Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.26 | 73.50 | 73.13 | 73.15 | 38,354 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.27 | 36,957 | -0.59(-0.79%) |
Feb 25, 2015 | 73.96 | 74.13 | 73.75 | 73.86 | 31,828 | -0.20(-0.28%) |
Feb 24, 2015 | 73.78 | 74.12 | 73.66 | 74.06 | 90,114 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.23 | 73.73 | 64,536 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.80 | 72.77 | 73.80 | 68,359 | +0.27(+0.37%) |
Feb 19, 2015 | 72.89 | 73.57 | 72.69 | 73.52 | 103,285 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.22 | 72.73 | 73.22 | 38,399 | +0.04(+0.06%) |
Feb 17, 2015 | 72.83 | 73.38 | 72.64 | 73.18 | 46,807 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.16 | 73.16 | 73.16 | 123,734 | +0.71(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,556 | +1.19(+1.67%) |
Feb 11, 2015 | 71.19 | 71.48 | 70.81 | 71.26 | 66,803 | -0.12(-0.17%) |
Feb 10, 2015 | 71.48 | 71.48 | 70.72 | 71.38 | 199,453 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,552 | +0.02(+0.02%) |
Feb 06, 2015 | 71.36 | 71.51 | 71.03 | 71.20 | 78,793 | -0.17(-0.24%) |
Feb 05, 2015 | 69.91 | 71.39 | 69.91 | 71.37 | 131,301 | +1.72(+2.48%) |
Feb 04, 2015 | 69.89 | 70.14 | 69.50 | 69.64 | 333,428 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.83 | 70.19 | 243,463 | +1.76(+2.57%) |
Feb 02, 2015 | 68.04 | 68.58 | 67.46 | 68.44 | 141,992 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,673 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.05 | 66.77 | 67.93 | 444,254 | +0.65(+0.97%) |
Jan 28, 2015 | 68.70 | 68.83 | 67.21 | 67.27 | 1,386,308 | -1.29(-1.88%) |
Jan 27, 2015 | 68.05 | 69.10 | 67.85 | 68.56 | 409,782 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.11 | 68.27 | 69.11 | 147,557 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,249 | -1.29(-1.84%) |
Jan 22, 2015 | 69.56 | 70.08 | 69.02 | 70.02 | 399,640 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.17 | 68.07 | 69.16 | 93,784 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.33 | 191,965 | -0.03(-0.05%) |
Jan 16, 2015 | 67.25 | 68.39 | 67.11 | 68.36 | 110,021 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,671 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.46 | 66.30 | 67.35 | 335,482 | -0.87(-1.28%) |
Jan 13, 2015 | 69.46 | 69.51 | 67.69 | 68.22 | 122,867 | -0.76(-1.11%) |
Jan 12, 2015 | 69.11 | 69.22 | 68.16 | 68.99 | 99,863 | -0.25(-0.36%) |
Jan 09, 2015 | 69.85 | 69.94 | 68.89 | 69.23 | 110,776 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.62 | 176,107 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.59 | 68.03 | 64,590 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.49 | 67.12 | 67.48 | 247,675 | -0.62(-0.91%) |
Jan 05, 2015 | 69.61 | 69.61 | 67.88 | 68.10 | 411,515 | -2.00(-2.85%) |
Jan 02, 2015 | 70.23 | 70.37 | 69.66 | 70.10 | 148,180 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,858 | -0.70(-1.00%) |
Dec 30, 2014 | 70.75 | 71.09 | 70.72 | 70.75 | 45,283 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.85 | 70.88 | 62,281 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.63 | 70.95 | 730,790 | +0.32(+0.46%) |
Dec 24, 2014 | 70.86 | 70.63 | 70.63 | 70.63 | 24,958 | -0.15(-0.21%) |
Dec 23, 2014 | 70.46 | 71.01 | 70.46 | 70.78 | 168,165 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.34 | 69.85 | 70.20 | 311,180 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.46 | 69.62 | 70.32 | 259,067 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.40 | 69.49 | 249,878 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.19 | 66.44 | 68.07 | 112,595 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.80 | 66.14 | 66.18 | 243,885 | -0.43(-0.65%) |
Dec 15, 2014 | 67.47 | 67.54 | 66.49 | 66.61 | 301,365 | -0.51(-0.77%) |
Dec 12, 2014 | 68.52 | 68.52 | 67.08 | 67.12 | 207,571 | -1.96(-2.83%) |
Dec 11, 2014 | 69.48 | 69.92 | 68.95 | 69.08 | 118,183 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.21 | 236,537 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.02 | 70.92 | 116,820 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.55 | 70.65 | 174,819 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.34 | 71.83 | 71.93 | 96,772 | +0.00(+0.00%) |
Dec 04, 2014 | 71.68 | 72.10 | 71.46 | 71.93 | 533,376 | +0.09(+0.13%) |
Dec 03, 2014 | 70.77 | 71.96 | 70.73 | 71.84 | 560,531 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.99 | 70.20 | 70.74 | 136,670 | +0.39(+0.55%) |
Dec 01, 2014 | 70.91 | 71.16 | 70.01 | 70.35 | 838,136 | -0.81(-1.14%) |
Nov 28, 2014 | 72.39 | 72.39 | 71.09 | 71.16 | 301,415 | -1.97(-2.70%) |
Nov 26, 2014 | 73.22 | 73.14 | 73.14 | 73.14 | 320,857 | -0.03(-0.05%) |
Nov 25, 2014 | 73.53 | 73.61 | 73.15 | 73.17 | 72,186 | -0.18(-0.24%) |
Nov 24, 2014 | 73.84 | 73.84 | 73.26 | 73.35 | 145,292 | -0.46(-0.62%) |
Nov 21, 2014 | 74.03 | 74.28 | 73.52 | 73.80 | 191,625 | +0.91(+1.25%) |
Nov 20, 2014 | 72.13 | 72.89 | 71.97 | 72.89 | 246,367 | +0.46(+0.63%) |
Nov 19, 2014 | 72.63 | 72.68 | 72.19 | 72.44 | 647,088 | -0.22(-0.30%) |
Nov 18, 2014 | 71.94 | 72.75 | 71.94 | 72.66 | 466,450 | +0.81(+1.13%) |
Nov 17, 2014 | 71.77 | 71.98 | 71.58 | 71.85 | 110,084 | -0.05(-0.07%) |
Nov 14, 2014 | 71.56 | 71.93 | 71.50 | 71.90 | 105,425 | +0.35(+0.48%) |
Nov 13, 2014 | 71.86 | 72.20 | 71.23 | 71.55 | 473,724 | -0.11(-0.15%) |
Nov 12, 2014 | 71.34 | 71.81 | 71.34 | 71.66 | 275,774 | +0.19(+0.26%) |
Nov 11, 2014 | 71.09 | 71.53 | 70.88 | 71.48 | 103,253 | +0.35(+0.49%) |
Nov 10, 2014 | 71.19 | 71.32 | 70.83 | 71.13 | 108,944 | +0.03(+0.05%) |
Nov 07, 2014 | 70.61 | 71.20 | 70.61 | 71.10 | 81,816 | +0.41(+0.58%) |
Nov 06, 2014 | 70.10 | 70.81 | 69.92 | 70.68 | 76,782 | +0.65(+0.93%) |
Nov 05, 2014 | 69.69 | 70.23 | 69.48 | 70.03 | 74,763 | +0.66(+0.95%) |
Nov 04, 2014 | 69.93 | 70.11 | 69.10 | 69.38 | 131,267 | -0.85(-1.21%) |
Nov 03, 2014 | 70.80 | 71.04 | 70.05 | 70.23 | 161,097 | -0.50(-0.70%) |
Oct 31, 2014 | 70.06 | 70.77 | 69.78 | 70.73 | 240,264 | +1.33(+1.92%) |
Oct 30, 2014 | 68.83 | 69.74 | 68.77 | 69.39 | 528,358 | +0.32(+0.46%) |
Oct 29, 2014 | 69.95 | 70.02 | 68.65 | 69.07 | 108,311 | -0.80(-1.15%) |
Oct 28, 2014 | 69.25 | 69.90 | 69.13 | 69.87 | 284,701 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.68 | 68.98 | 180,164 | -1.40(-1.99%) |
Oct 24, 2014 | 69.91 | 70.46 | 69.39 | 70.38 | 57,596 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.84 | 69.86 | 69.98 | 123,118 | +0.19(+0.27%) |
Oct 22, 2014 | 70.87 | 71.34 | 69.79 | 69.80 | 318,476 | -0.73(-1.03%) |
Oct 21, 2014 | 69.33 | 70.55 | 69.33 | 70.52 | 188,452 | +1.65(+2.39%) |
Oct 20, 2014 | 67.86 | 68.90 | 67.83 | 68.88 | 84,385 | +0.95(+1.40%) |
Oct 17, 2014 | 67.91 | 68.45 | 67.62 | 67.92 | 356,252 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,567 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.46 | 349,586 | +0.56(+0.85%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,159 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,511 | -1.67(-2.48%) |
Oct 10, 2014 | 68.12 | 68.64 | 67.25 | 67.30 | 910,478 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.41 | 517,889 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.44 | 68.68 | 70.40 | 160,518 | +0.86(+1.24%) |
Oct 07, 2014 | 70.46 | 70.61 | 69.52 | 69.54 | 184,058 | -1.24(-1.75%) |
Oct 06, 2014 | 71.21 | 71.21 | 70.58 | 70.78 | 127,013 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,017 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.88 | 69.58 | 70.70 | 689,461 | -0.14(-0.19%) |
Oct 01, 2014 | 72.31 | 72.40 | 70.67 | 70.84 | 1,601,088 | -1.78(-2.45%) |
Sep 30, 2014 | 73.55 | 73.55 | 72.50 | 72.62 | 537,897 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.46 | 80,113 | -0.42(-0.57%) |
Sep 26, 2014 | 73.30 | 73.97 | 73.23 | 73.88 | 49,088 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,572 | -1.26(-1.69%) |
Sep 24, 2014 | 74.06 | 74.53 | 73.73 | 74.47 | 153,411 | +0.68(+0.92%) |
Sep 23, 2014 | 74.22 | 74.34 | 73.79 | 73.79 | 89,766 | -0.50(-0.68%) |
Sep 22, 2014 | 74.86 | 74.98 | 74.20 | 74.29 | 63,178 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,989 | -0.17(-0.22%) |
Sep 18, 2014 | 74.60 | 74.81 | 74.58 | 74.73 | 68,496 | +0.39(+0.53%) |
Sep 17, 2014 | 74.24 | 74.67 | 74.05 | 74.34 | 104,961 | +0.53(+0.72%) |
Sep 16, 2014 | 73.17 | 74.00 | 73.17 | 73.81 | 127,246 | +0.52(+0.71%) |
Sep 15, 2014 | 73.23 | 73.45 | 73.06 | 73.29 | 42,485 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.71 | 72.97 | 73.22 | 513,397 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,570 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.67 | 73.03 | 73.61 | 73,427 | +0.05(+0.07%) |
Sep 09, 2014 | 74.18 | 74.18 | 73.46 | 73.56 | 30,673 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.70 | 74.16 | 74.26 | 352,678 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,291 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.21 | 74.37 | 224,176 | -0.06(-0.08%) |
Sep 03, 2014 | 74.65 | 74.69 | 74.39 | 74.43 | 309,573 | +0.17(+0.23%) |
Sep 02, 2014 | 74.59 | 74.59 | 74.13 | 74.26 | 642,857 | -0.28(-0.37%) |
Aug 29, 2014 | 74.62 | 74.54 | 74.54 | 74.54 | 676,191 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.48 | 74.00 | 74.38 | 1,915,895 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.61 | 74.29 | 74.45 | 166,901 | +0.03(+0.05%) |
Aug 26, 2014 | 74.43 | 74.60 | 74.40 | 74.41 | 1,184,958 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.64 | 74.23 | 74.34 | 187,701 | +0.29(+0.40%) |
Aug 22, 2014 | 74.29 | 74.29 | 73.96 | 74.05 | 38,093 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.29 | 74.30 | 51,137 | -0.24(-0.32%) |
Aug 20, 2014 | 74.28 | 74.59 | 74.28 | 74.54 | 178,580 | +0.10(+0.14%) |
Aug 19, 2014 | 74.28 | 74.52 | 74.28 | 74.44 | 36,700 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.17 | 73.76 | 74.17 | 187,333 | +0.76(+1.03%) |
Aug 15, 2014 | 73.50 | 73.71 | 72.89 | 73.41 | 140,440 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.19 | 73.26 | 37,499 | +0.02(+0.02%) |
Aug 13, 2014 | 72.97 | 73.34 | 72.87 | 73.24 | 77,622 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.45 | 72.80 | 94,222 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.19 | 72.63 | 72.70 | 221,288 | +0.08(+0.10%) |
Aug 08, 2014 | 71.98 | 72.54 | 71.80 | 72.62 | 108,872 | +0.76(+1.06%) |
Aug 07, 2014 | 72.87 | 72.87 | 71.66 | 71.86 | 271,915 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.61 | 71.57 | 72.45 | 548,688 | +0.46(+0.64%) |
Aug 05, 2014 | 72.35 | 72.61 | 71.84 | 71.99 | 214,098 | -0.71(-0.97%) |
Aug 04, 2014 | 72.12 | 72.77 | 71.70 | 72.70 | 413,496 | +0.81(+1.13%) |
Aug 01, 2014 | 71.73 | 72.04 | 71.32 | 71.88 | 3,619,031 | +0.08(+0.11%) |
Jul 31, 2014 | 72.77 | 72.87 | 71.79 | 71.81 | 131,268 | -1.43(-1.95%) |
Jul 30, 2014 | 73.98 | 74.05 | 73.18 | 73.24 | 2,308,804 | -0.41(-0.56%) |
Jul 29, 2014 | 74.30 | 74.32 | 73.65 | 73.65 | 69,083 | -0.56(-0.76%) |
Jul 28, 2014 | 73.98 | 74.38 | 73.76 | 74.21 | 70,182 | +0.22(+0.30%) |
Jul 25, 2014 | 73.65 | 74.16 | 73.65 | 73.99 | 57,410 | +0.23(+0.31%) |
Jul 24, 2014 | 73.98 | 74.00 | 73.66 | 73.76 | 113,770 | -0.24(-0.32%) |
Jul 23, 2014 | 73.82 | 74.19 | 73.57 | 74.00 | 75,473 | +0.25(+0.34%) |
Jul 22, 2014 | 73.80 | 73.98 | 73.75 | 73.75 | 58,951 | +0.16(+0.22%) |
Jul 21, 2014 | 73.57 | 73.76 | 73.31 | 73.59 | 51,563 | -0.24(-0.32%) |
Jul 18, 2014 | 73.48 | 73.91 | 73.34 | 73.82 | 48,439 | +0.52(+0.71%) |
Jul 17, 2014 | 73.60 | 73.84 | 73.21 | 73.30 | 80,349 | -0.48(-0.65%) |
Jul 16, 2014 | 73.61 | 73.81 | 73.53 | 73.78 | 88,285 | +0.50(+0.69%) |
Jul 15, 2014 | 73.66 | 73.98 | 73.01 | 73.28 | 1,409,536 | -0.19(-0.26%) |
Jul 14, 2014 | 73.63 | 73.74 | 73.40 | 73.47 | 449,195 | -0.02(-0.02%) |
Jul 11, 2014 | 73.35 | 73.56 | 73.19 | 73.49 | 90,074 | +0.14(+0.19%) |
Jul 10, 2014 | 73.06 | 73.72 | 73.03 | 73.34 | 147,638 | -0.44(-0.59%) |
Jul 09, 2014 | 73.76 | 73.90 | 73.59 | 73.78 | 102,217 | +0.21(+0.29%) |
Jul 08, 2014 | 73.66 | 73.71 | 73.35 | 73.57 | 445,775 | -0.27(-0.36%) |
Jul 07, 2014 | 74.28 | 74.28 | 73.67 | 73.84 | 890,072 | -0.70(-0.94%) |
Jul 03, 2014 | 74.14 | 74.54 | 74.54 | 74.54 | 816,285 | +0.65(+0.88%) |
Jul 02, 2014 | 73.73 | 74.13 | 73.73 | 73.89 | 827,381 | +0.18(+0.24%) |
Jul 01, 2014 | 73.64 | 74.05 | 73.52 | 73.71 | 1,835,440 | +0.18(+0.24%) |
Jun 30, 2014 | 73.22 | 73.60 | 72.99 | 73.54 | 122,438 | +0.38(+0.52%) |
Jun 27, 2014 | 72.93 | 73.20 | 72.75 | 73.16 | 84,104 | -0.22(-0.30%) |
Jun 26, 2014 | 73.66 | 73.70 | 73.04 | 73.38 | 63,588 | -0.11(-0.15%) |
Jun 25, 2014 | 73.09 | 73.71 | 73.09 | 73.49 | 136,752 | +0.60(+0.82%) |
Jun 24, 2014 | 73.51 | 73.85 | 72.87 | 72.89 | 110,678 | -0.73(-1.00%) |
Jun 23, 2014 | 73.57 | 73.85 | 73.36 | 73.62 | 48,360 | +0.13(+0.17%) |
Jun 20, 2014 | 73.23 | 73.55 | 73.15 | 73.50 | 73,815 | +0.42(+0.57%) |
Jun 19, 2014 | 73.30 | 73.31 | 72.95 | 73.08 | 62,247 | -0.09(-0.13%) |
Jun 18, 2014 | 72.52 | 73.19 | 72.44 | 73.17 | 235,224 | +0.77(+1.06%) |
Jun 17, 2014 | 71.79 | 72.57 | 71.64 | 72.40 | 245,459 | +0.16(+0.22%) |
Jun 16, 2014 | 72.30 | 72.33 | 71.86 | 72.24 | 134,424 | -0.13(-0.17%) |
Jun 13, 2014 | 72.02 | 72.47 | 72.00 | 72.37 | 76,584 | +0.31(+0.43%) |
Jun 12, 2014 | 72.71 | 72.82 | 71.91 | 72.06 | 102,700 | -0.72(-0.99%) |
Jun 11, 2014 | 72.83 | 72.86 | 72.59 | 72.78 | 326,296 | -0.33(-0.46%) |
Jun 10, 2014 | 72.98 | 73.12 | 72.65 | 73.11 | 471,047 | -0.12(-0.16%) |
Jun 06, 2014 | 72.95 | 73.23 | 72.95 | 73.23 | 394,896 | +0.36(+0.49%) |
Jun 05, 2014 | 72.64 | 72.94 | 71.98 | 72.87 | 504,026 | +0.50(+0.69%) |
Jun 04, 2014 | 72.08 | 72.62 | 71.92 | 72.37 | 384,032 | +0.18(+0.24%) |
Jun 03, 2014 | 72.13 | 72.36 | 72.05 | 72.19 | 54,211 | -0.18(-0.25%) |
Jun 02, 2014 | 72.34 | 72.57 | 71.95 | 72.38 | 219,888 | +0.23(+0.33%) |
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,862 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.31 | 71.34 | 72.30 | 105,104 | +0.73(+1.02%) |
May 28, 2014 | 71.59 | 71.77 | 71.43 | 71.57 | 149,492 | -0.02(-0.02%) |
May 27, 2014 | 71.75 | 71.85 | 71.46 | 71.59 | 131,405 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,476 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,054 | +0.20(+0.28%) |
May 21, 2014 | 70.68 | 70.99 | 70.58 | 70.92 | 401,027 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.08 | 70.31 | 70.53 | 1,807,522 | -0.46(-0.65%) |
May 19, 2014 | 70.63 | 71.30 | 70.54 | 70.99 | 334,062 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.86 | 70.66 | 537,823 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.90 | 70.38 | 746,098 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.76 | 71.30 | 71.39 | 353,812 | -0.03(-0.05%) |
May 13, 2014 | 71.50 | 71.71 | 71.36 | 71.42 | 347,187 | +0.04(+0.06%) |
May 12, 2014 | 70.77 | 71.45 | 70.77 | 71.38 | 87,963 | +1.03(+1.46%) |
May 09, 2014 | 70.31 | 70.45 | 69.97 | 70.35 | 70,563 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.09 | 70.13 | 70.38 | 125,469 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.79 | 69.93 | 70.75 | 106,729 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,340 | -0.32(-0.45%) |
May 05, 2014 | 70.12 | 70.62 | 69.91 | 70.54 | 83,653 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.65 | 69.92 | 70.30 | 52,183 | +0.36(+0.51%) |
May 01, 2014 | 70.07 | 70.21 | 69.76 | 69.94 | 118,332 | -0.32(-0.45%) |
Apr 30, 2014 | 69.64 | 70.30 | 69.64 | 70.26 | 60,028 | +0.49(+0.70%) |
Apr 29, 2014 | 69.33 | 69.98 | 69.33 | 69.77 | 153,702 | +0.58(+0.84%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.68 | 69.19 | 124,898 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.97 | 69.31 | 69.50 | 72,663 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,546 | -0.32(-0.45%) |
Apr 23, 2014 | 70.37 | 70.54 | 70.26 | 70.34 | 81,554 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.53 | 70.00 | 70.33 | 71,744 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,524 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,807 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.90 | 69.16 | 69.86 | 175,536 | +1.01(+1.47%) |
Apr 15, 2014 | 68.57 | 68.90 | 67.75 | 68.85 | 154,161 | +0.28(+0.42%) |
Apr 14, 2014 | 68.42 | 68.82 | 68.13 | 68.57 | 104,360 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.99 | 68.04 | 269,752 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.72 | 68.82 | 398,762 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.41 | 69.29 | 70.25 | 106,603 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.24 | 60,097 | +0.34(+0.50%) |
Apr 07, 2014 | 69.90 | 70.01 | 68.65 | 68.89 | 136,710 | -1.07(-1.53%) |
Apr 04, 2014 | 71.18 | 71.41 | 69.88 | 69.97 | 60,379 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.18 | 70.55 | 70.81 | 124,808 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.84 | 70.02 | 70.68 | 386,795 | +0.49(+0.69%) |
Apr 01, 2014 | 70.04 | 70.20 | 69.70 | 70.19 | 405,250 | +0.47(+0.67%) |
Mar 31, 2014 | 69.37 | 69.79 | 69.26 | 69.72 | 97,151 | +0.73(+1.06%) |
Mar 28, 2014 | 68.85 | 69.34 | 68.75 | 68.99 | 63,149 | +0.37(+0.54%) |
Mar 27, 2014 | 68.73 | 68.88 | 68.31 | 68.63 | 47,476 | -0.15(-0.22%) |
Mar 26, 2014 | 70.06 | 70.15 | 68.78 | 68.78 | 61,608 | -1.04(-1.49%) |
Mar 25, 2014 | 69.71 | 70.19 | 69.58 | 69.81 | 80,205 | +0.39(+0.56%) |
Mar 24, 2014 | 70.03 | 70.35 | 69.16 | 69.42 | 60,047 | -0.53(-0.76%) |
Mar 21, 2014 | 70.13 | 70.32 | 69.82 | 69.96 | 80,640 | +0.41(+0.59%) |
Mar 20, 2014 | 69.00 | 69.58 | 69.00 | 69.55 | 53,360 | +0.28(+0.41%) |
Mar 19, 2014 | 69.73 | 69.91 | 68.91 | 69.27 | 171,015 | -0.53(-0.75%) |
Mar 18, 2014 | 69.41 | 69.87 | 69.37 | 69.79 | 163,483 | +0.48(+0.70%) |
Mar 17, 2014 | 69.10 | 69.71 | 69.10 | 69.31 | 187,078 | +0.51(+0.74%) |
Mar 14, 2014 | 68.68 | 69.07 | 68.68 | 68.80 | 63,346 | +0.15(+0.22%) |
Mar 13, 2014 | 69.42 | 69.70 | 68.51 | 68.65 | 146,201 | -0.62(-0.89%) |
Mar 12, 2014 | 69.10 | 69.41 | 68.96 | 69.27 | 89,032 | -0.05(-0.07%) |
Mar 11, 2014 | 69.97 | 69.99 | 69.22 | 69.32 | 442,911 | -0.63(-0.91%) |
Mar 10, 2014 | 69.85 | 69.99 | 69.40 | 69.95 | 84,846 | -0.10(-0.14%) |
Mar 07, 2014 | 70.67 | 70.67 | 69.91 | 70.05 | 192,147 | -0.42(-0.59%) |
Mar 06, 2014 | 70.17 | 70.78 | 70.17 | 70.47 | 178,480 | +0.38(+0.55%) |
Mar 05, 2014 | 69.95 | 70.14 | 69.72 | 70.08 | 373,321 | +0.21(+0.30%) |
Mar 04, 2014 | 69.36 | 70.01 | 69.36 | 69.87 | 319,984 | +0.99(+1.44%) |