Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.03 | 78.12 | 77.40 | 77.59 | 1,803,558 | -0.69(-0.88%) |
Mar 30, 2015 | 78.11 | 78.74 | 77.95 | 78.28 | 1,014,423 | +0.65(+0.84%) |
Mar 27, 2015 | 77.18 | 77.79 | 77.08 | 77.63 | 1,302,936 | +0.45(+0.58%) |
Mar 26, 2015 | 77.06 | 77.42 | 76.58 | 77.18 | 1,102,220 | -0.11(-0.14%) |
Mar 25, 2015 | 78.16 | 78.46 | 77.25 | 77.29 | 1,063,033 | -0.83(-1.06%) |
Mar 24, 2015 | 77.74 | 78.74 | 77.70 | 78.12 | 1,156,476 | +0.02(+0.02%) |
Mar 23, 2015 | 78.54 | 79.04 | 78.10 | 78.10 | 1,174,239 | -0.27(-0.34%) |
Mar 20, 2015 | 78.24 | 79.13 | 78.21 | 78.37 | 2,364,436 | +0.37(+0.47%) |
Mar 19, 2015 | 78.13 | 78.49 | 77.52 | 78.00 | 1,555,522 | -0.63(-0.81%) |
Mar 18, 2015 | 76.79 | 78.91 | 76.43 | 78.64 | 2,041,818 | +1.77(+2.31%) |
Mar 17, 2015 | 77.09 | 77.48 | 76.56 | 76.86 | 2,342,550 | -0.45(-0.58%) |
Mar 16, 2015 | 77.06 | 77.68 | 75.90 | 77.31 | 4,442,961 | -0.94(-1.21%) |
Mar 13, 2015 | 78.23 | 78.63 | 77.53 | 78.26 | 1,472,085 | -0.24(-0.30%) |
Mar 12, 2015 | 77.72 | 78.61 | 77.57 | 78.49 | 921,856 | +1.07(+1.39%) |
Mar 11, 2015 | 78.34 | 78.34 | 77.23 | 77.42 | 1,306,587 | -0.71(-0.91%) |
Mar 10, 2015 | 78.23 | 78.72 | 78.05 | 78.13 | 1,587,204 | -0.99(-1.25%) |
Mar 09, 2015 | 77.91 | 79.53 | 77.90 | 79.12 | 1,473,829 | +1.27(+1.63%) |
Mar 06, 2015 | 78.73 | 79.03 | 77.65 | 77.85 | 1,267,377 | -1.58(-1.99%) |
Mar 05, 2015 | 79.31 | 79.49 | 79.03 | 79.43 | 780,307 | +0.24(+0.31%) |
Mar 04, 2015 | 79.69 | 80.05 | 79.01 | 79.18 | 1,351,055 | -0.86(-1.08%) |
Mar 03, 2015 | 80.35 | 80.54 | 79.55 | 80.05 | 769,801 | -0.44(-0.55%) |
Mar 02, 2015 | 79.59 | 80.51 | 79.29 | 80.48 | 1,136,588 | +0.47(+0.59%) |
Feb 27, 2015 | 80.27 | 80.60 | 79.87 | 80.01 | 1,674,416 | -0.24(-0.30%) |
Feb 26, 2015 | 80.58 | 80.75 | 79.82 | 80.26 | 973,857 | -0.40(-0.49%) |
Feb 25, 2015 | 81.40 | 81.59 | 80.50 | 80.66 | 1,381,676 | -0.85(-1.04%) |
Feb 24, 2015 | 80.30 | 81.72 | 80.27 | 81.50 | 1,369,740 | +1.20(+1.50%) |
Feb 23, 2015 | 80.50 | 80.57 | 80.04 | 80.30 | 744,844 | -0.20(-0.25%) |
Feb 20, 2015 | 79.66 | 80.68 | 79.25 | 80.50 | 1,423,524 | +0.54(+0.67%) |
Feb 19, 2015 | 79.71 | 80.27 | 79.39 | 79.96 | 725,071 | -0.22(-0.27%) |
Feb 18, 2015 | 79.94 | 80.33 | 79.75 | 80.18 | 836,449 | +0.19(+0.23%) |
Feb 17, 2015 | 79.66 | 80.09 | 79.55 | 80.00 | 879,376 | +0.10(+0.12%) |
Feb 13, 2015 | 79.29 | 79.90 | 79.90 | 79.90 | 981,397 | +0.75(+0.95%) |
Feb 12, 2015 | 78.96 | 79.25 | 78.40 | 79.15 | 1,560,336 | +0.59(+0.75%) |
Feb 11, 2015 | 78.83 | 78.97 | 78.07 | 78.56 | 1,619,826 | -0.20(-0.26%) |
Feb 10, 2015 | 77.95 | 78.98 | 77.65 | 78.77 | 1,229,109 | +1.15(+1.48%) |
Feb 09, 2015 | 78.26 | 78.82 | 77.43 | 77.62 | 2,431,565 | -0.75(-0.96%) |
Feb 06, 2015 | 78.24 | 78.86 | 78.14 | 78.37 | 1,235,353 | +0.13(+0.17%) |
Feb 05, 2015 | 78.22 | 78.59 | 78.02 | 78.24 | 1,362,873 | +0.39(+0.50%) |
Feb 04, 2015 | 78.33 | 78.42 | 77.54 | 77.85 | 2,116,557 | -0.65(-0.83%) |
Feb 03, 2015 | 78.10 | 78.69 | 77.82 | 78.50 | 1,869,329 | +0.76(+0.98%) |
Feb 02, 2015 | 76.03 | 78.04 | 75.77 | 77.73 | 2,676,568 | +1.54(+2.02%) |
Jan 30, 2015 | 77.45 | 77.45 | 76.02 | 76.20 | 3,940,672 | -1.56(-2.01%) |
Jan 29, 2015 | 76.09 | 78.10 | 75.39 | 77.76 | 4,020,649 | +4.12(+5.59%) |
Jan 28, 2015 | 74.33 | 74.98 | 73.29 | 73.64 | 2,782,005 | -0.64(-0.87%) |
Jan 27, 2015 | 75.11 | 75.29 | 74.11 | 74.28 | 1,644,687 | -1.77(-2.33%) |
Jan 26, 2015 | 76.07 | 76.33 | 75.64 | 76.06 | 1,803,844 | +0.07(+0.10%) |
Jan 23, 2015 | 76.25 | 76.50 | 75.79 | 75.99 | 1,377,071 | -0.39(-0.51%) |
Jan 22, 2015 | 75.67 | 76.57 | 74.94 | 76.38 | 1,574,299 | +1.16(+1.55%) |
Jan 21, 2015 | 74.37 | 75.24 | 74.15 | 75.21 | 1,529,522 | +0.51(+0.69%) |
Jan 20, 2015 | 75.03 | 75.26 | 73.67 | 74.70 | 1,260,520 | -0.02(-0.02%) |
Jan 16, 2015 | 74.64 | 74.72 | 74.72 | 74.72 | 1,716,370 | +0.08(+0.11%) |
Jan 15, 2015 | 76.15 | 76.74 | 74.55 | 74.63 | 1,607,366 | -1.51(-1.99%) |
Jan 14, 2015 | 74.88 | 76.21 | 74.88 | 76.15 | 1,957,034 | +0.10(+0.13%) |
Jan 13, 2015 | 77.13 | 77.74 | 75.44 | 76.05 | 1,635,017 | -0.44(-0.57%) |
Jan 12, 2015 | 77.03 | 77.16 | 76.20 | 76.49 | 1,353,397 | -0.49(-0.63%) |
Jan 09, 2015 | 77.79 | 77.91 | 76.73 | 76.98 | 1,761,320 | -1.48(-1.89%) |
Jan 08, 2015 | 77.02 | 78.48 | 77.02 | 78.46 | 1,265,196 | +1.46(+1.90%) |
Jan 07, 2015 | 76.22 | 77.30 | 75.81 | 76.99 | 1,777,394 | +1.30(+1.72%) |
Jan 06, 2015 | 76.46 | 76.79 | 75.05 | 75.69 | 1,453,948 | -0.76(-1.00%) |
Jan 05, 2015 | 77.48 | 77.66 | 76.27 | 76.46 | 1,494,953 | -1.67(-2.14%) |
Jan 02, 2015 | 78.57 | 78.77 | 77.22 | 78.13 | 679,870 | -0.05(-0.06%) |
Dec 31, 2014 | 79.07 | 78.17 | 78.17 | 78.17 | 703,017 | -0.52(-0.66%) |
Dec 30, 2014 | 78.61 | 78.88 | 78.29 | 78.69 | 1,035,801 | -0.01(-0.01%) |
Dec 29, 2014 | 78.67 | 79.30 | 78.65 | 78.70 | 1,300,077 | -0.26(-0.33%) |
Dec 26, 2014 | 79.41 | 79.51 | 78.96 | 78.96 | 666,470 | -0.25(-0.32%) |
Dec 24, 2014 | 79.25 | 79.22 | 79.22 | 79.22 | 628,537 | +0.03(+0.04%) |
Dec 23, 2014 | 79.28 | 79.46 | 79.00 | 79.18 | 1,293,810 | +0.20(+0.26%) |
Dec 22, 2014 | 79.00 | 79.33 | 78.51 | 78.98 | 1,581,108 | +0.14(+0.18%) |
Dec 19, 2014 | 78.69 | 79.08 | 78.24 | 78.84 | 1,816,125 | +0.40(+0.51%) |
Dec 18, 2014 | 77.73 | 78.45 | 77.43 | 78.44 | 1,336,754 | +1.64(+2.14%) |
Dec 17, 2014 | 76.15 | 76.97 | 75.56 | 76.80 | 1,323,096 | +0.66(+0.87%) |
Dec 16, 2014 | 75.29 | 77.28 | 75.29 | 76.14 | 1,363,680 | +0.55(+0.72%) |
Dec 15, 2014 | 76.61 | 77.03 | 75.38 | 75.59 | 1,136,174 | -0.64(-0.84%) |
Dec 12, 2014 | 76.59 | 76.99 | 76.20 | 76.24 | 1,106,015 | -1.00(-1.30%) |
Dec 11, 2014 | 77.30 | 77.99 | 77.01 | 77.24 | 1,384,904 | +0.39(+0.51%) |
Dec 10, 2014 | 77.34 | 77.67 | 76.65 | 76.85 | 1,594,910 | -0.90(-1.16%) |
Dec 09, 2014 | 76.57 | 77.78 | 76.42 | 77.75 | 1,144,956 | +0.20(+0.26%) |
Dec 08, 2014 | 77.70 | 78.09 | 77.25 | 77.55 | 1,066,773 | -0.24(-0.31%) |
Dec 05, 2014 | 77.09 | 77.87 | 77.01 | 77.79 | 1,577,256 | +0.63(+0.81%) |
Dec 04, 2014 | 77.34 | 77.53 | 76.75 | 77.17 | 1,519,715 | -0.42(-0.55%) |
Dec 03, 2014 | 76.77 | 77.76 | 76.75 | 77.59 | 1,033,177 | +0.72(+0.93%) |
Dec 02, 2014 | 76.28 | 77.38 | 76.09 | 76.87 | 2,823,212 | +0.76(+0.99%) |
Dec 01, 2014 | 76.63 | 76.64 | 75.59 | 76.12 | 1,165,518 | -0.72(-0.94%) |
Nov 28, 2014 | 77.18 | 77.22 | 76.34 | 76.84 | 717,626 | -0.27(-0.35%) |
Nov 26, 2014 | 77.52 | 77.11 | 77.11 | 77.11 | 799,621 | -0.44(-0.57%) |
Nov 25, 2014 | 77.73 | 78.06 | 77.18 | 77.55 | 1,901,769 | +0.04(+0.05%) |
Nov 24, 2014 | 77.69 | 78.02 | 77.33 | 77.51 | 1,217,211 | -0.04(-0.05%) |
Nov 21, 2014 | 78.47 | 78.54 | 77.44 | 77.55 | 1,621,012 | +0.09(+0.12%) |
Nov 20, 2014 | 76.86 | 77.83 | 76.78 | 77.46 | 838,781 | +0.26(+0.34%) |
Nov 19, 2014 | 77.40 | 77.44 | 76.70 | 77.20 | 1,899,308 | -0.20(-0.25%) |
Nov 18, 2014 | 77.54 | 78.41 | 77.29 | 77.39 | 1,357,823 | -0.05(-0.06%) |
Nov 17, 2014 | 77.77 | 77.78 | 77.21 | 77.44 | 1,226,964 | -0.40(-0.51%) |
Nov 14, 2014 | 77.70 | 78.52 | 77.70 | 77.84 | 798,834 | -0.15(-0.20%) |
Nov 13, 2014 | 78.26 | 78.56 | 77.71 | 78.00 | 990,211 | -0.28(-0.36%) |
Nov 12, 2014 | 77.70 | 78.44 | 77.53 | 78.28 | 1,471,978 | +0.31(+0.40%) |
Nov 11, 2014 | 77.89 | 78.31 | 77.69 | 77.97 | 1,052,699 | -0.04(-0.05%) |
Nov 10, 2014 | 77.46 | 78.05 | 77.11 | 78.01 | 1,437,073 | +0.71(+0.92%) |
Nov 07, 2014 | 76.91 | 77.56 | 76.59 | 77.30 | 953,055 | +0.50(+0.65%) |
Nov 06, 2014 | 76.14 | 76.96 | 75.90 | 76.81 | 1,360,118 | +0.92(+1.21%) |
Nov 05, 2014 | 76.37 | 76.45 | 75.81 | 75.89 | 1,421,207 | +0.10(+0.13%) |
Nov 04, 2014 | 75.96 | 76.15 | 75.49 | 75.79 | 866,322 | -0.37(-0.49%) |
Nov 03, 2014 | 76.28 | 76.80 | 76.06 | 76.16 | 1,041,296 | -0.02(-0.03%) |
Oct 31, 2014 | 75.51 | 76.25 | 75.35 | 76.19 | 1,295,037 | +1.28(+1.71%) |
Oct 30, 2014 | 73.98 | 75.33 | 73.69 | 74.91 | 948,986 | +0.49(+0.66%) |
Oct 29, 2014 | 74.54 | 74.60 | 73.69 | 74.42 | 1,790,214 | +0.08(+0.11%) |
Oct 28, 2014 | 73.43 | 74.52 | 72.97 | 74.34 | 3,196,549 | +1.48(+2.03%) |
Oct 27, 2014 | 73.13 | 73.13 | 72.50 | 72.86 | 1,340,344 | -0.46(-0.63%) |
Oct 24, 2014 | 72.20 | 73.41 | 72.06 | 73.32 | 1,132,315 | +0.93(+1.28%) |
Oct 23, 2014 | 72.05 | 73.13 | 71.75 | 72.40 | 2,367,399 | +1.28(+1.80%) |
Oct 22, 2014 | 71.62 | 72.91 | 70.62 | 71.12 | 3,408,167 | +1.07(+1.53%) |
Oct 21, 2014 | 69.06 | 70.35 | 69.04 | 70.05 | 2,643,389 | +1.33(+1.93%) |
Oct 20, 2014 | 68.09 | 68.74 | 67.82 | 68.72 | 1,972,425 | +0.22(+0.32%) |
Oct 17, 2014 | 68.06 | 69.20 | 67.99 | 68.50 | 1,768,438 | +1.07(+1.58%) |
Oct 16, 2014 | 65.13 | 67.59 | 65.11 | 67.43 | 1,730,687 | +1.28(+1.93%) |
Oct 15, 2014 | 66.51 | 66.63 | 64.30 | 66.16 | 2,610,976 | -1.03(-1.53%) |
Oct 14, 2014 | 66.50 | 67.82 | 66.50 | 67.18 | 1,829,656 | +0.99(+1.50%) |
Oct 13, 2014 | 67.99 | 68.49 | 66.13 | 66.19 | 1,123,355 | -1.81(-2.67%) |
Oct 10, 2014 | 68.57 | 68.90 | 67.72 | 68.00 | 1,447,974 | -0.48(-0.70%) |
Oct 09, 2014 | 70.18 | 70.24 | 68.36 | 68.48 | 1,697,260 | -1.78(-2.54%) |
Oct 08, 2014 | 69.30 | 70.38 | 68.13 | 70.27 | 2,392,111 | +0.93(+1.34%) |
Oct 07, 2014 | 71.23 | 71.26 | 69.31 | 69.34 | 1,916,436 | -2.45(-3.41%) |
Oct 06, 2014 | 71.96 | 72.32 | 71.73 | 71.79 | 1,377,084 | +0.19(+0.26%) |
Oct 03, 2014 | 71.25 | 71.69 | 70.79 | 71.60 | 1,188,017 | +0.60(+0.85%) |
Oct 02, 2014 | 71.23 | 71.51 | 70.42 | 71.00 | 844,158 | -0.20(-0.27%) |
Oct 01, 2014 | 72.24 | 72.28 | 70.93 | 71.19 | 1,715,298 | -1.05(-1.45%) |
Sep 30, 2014 | 73.32 | 73.36 | 72.00 | 72.24 | 1,477,691 | -0.97(-1.32%) |
Sep 29, 2014 | 72.88 | 73.34 | 72.65 | 73.21 | 735,707 | -0.20(-0.28%) |
Sep 26, 2014 | 73.44 | 73.60 | 72.95 | 73.41 | 1,077,371 | -0.07(-0.09%) |
Sep 25, 2014 | 74.46 | 74.46 | 73.44 | 73.48 | 1,065,550 | -1.11(-1.49%) |
Sep 24, 2014 | 74.15 | 74.74 | 73.78 | 74.59 | 1,339,005 | +0.18(+0.24%) |
Sep 23, 2014 | 74.33 | 74.75 | 73.98 | 74.42 | 1,301,852 | -0.14(-0.19%) |
Sep 22, 2014 | 75.64 | 75.87 | 74.33 | 74.55 | 1,261,123 | -1.32(-1.74%) |
Sep 19, 2014 | 76.38 | 77.62 | 75.51 | 75.87 | 3,219,758 | -0.17(-0.22%) |
Sep 18, 2014 | 75.18 | 76.12 | 74.97 | 76.04 | 2,541,716 | +0.97(+1.29%) |
Sep 17, 2014 | 74.70 | 75.43 | 74.70 | 75.07 | 1,176,267 | +0.30(+0.40%) |
Sep 16, 2014 | 74.67 | 75.04 | 74.21 | 74.77 | 908,210 | +0.10(+0.13%) |
Sep 15, 2014 | 74.63 | 74.83 | 74.33 | 74.68 | 877,619 | -0.09(-0.12%) |
Sep 12, 2014 | 74.83 | 74.95 | 74.28 | 74.77 | 944,555 | -0.19(-0.25%) |
Sep 11, 2014 | 74.51 | 75.12 | 74.42 | 74.95 | 1,312,259 | +0.07(+0.09%) |
Sep 10, 2014 | 74.54 | 75.03 | 74.31 | 74.89 | 958,965 | +0.27(+0.36%) |
Sep 09, 2014 | 74.59 | 75.12 | 74.51 | 74.62 | 802,479 | -0.06(-0.08%) |
Sep 08, 2014 | 74.61 | 75.23 | 74.51 | 74.68 | 903,120 | -0.12(-0.16%) |
Sep 05, 2014 | 74.18 | 74.83 | 73.59 | 74.80 | 988,152 | +0.52(+0.70%) |
Sep 04, 2014 | 74.34 | 74.97 | 74.14 | 74.28 | 811,816 | -0.04(-0.05%) |
Sep 03, 2014 | 74.63 | 74.82 | 74.17 | 74.32 | 737,476 | -0.20(-0.27%) |
Sep 02, 2014 | 74.27 | 74.72 | 74.22 | 74.52 | 1,803,757 | +0.07(+0.10%) |
Aug 29, 2014 | 74.09 | 74.45 | 74.45 | 74.45 | 1,154,694 | +0.59(+0.79%) |
Aug 28, 2014 | 73.57 | 73.97 | 73.05 | 73.86 | 464,393 | +0.05(+0.07%) |
Aug 27, 2014 | 73.99 | 74.13 | 73.64 | 73.81 | 700,806 | -0.18(-0.24%) |
Aug 26, 2014 | 74.19 | 74.45 | 73.94 | 73.99 | 569,693 | -0.18(-0.24%) |
Aug 25, 2014 | 74.27 | 74.44 | 74.00 | 74.17 | 660,347 | +0.16(+0.22%) |
Aug 22, 2014 | 74.19 | 74.43 | 73.92 | 74.01 | 770,525 | -0.49(-0.66%) |
Aug 21, 2014 | 74.55 | 74.78 | 74.03 | 74.50 | 831,793 | +0.02(+0.02%) |
Aug 20, 2014 | 74.12 | 74.72 | 74.12 | 74.48 | 1,127,427 | +0.37(+0.51%) |
Aug 19, 2014 | 73.74 | 74.46 | 73.58 | 74.11 | 1,495,258 | +0.55(+0.74%) |
Aug 18, 2014 | 73.39 | 74.04 | 73.32 | 73.56 | 1,173,199 | +0.51(+0.70%) |
Aug 15, 2014 | 73.54 | 73.54 | 72.49 | 73.05 | 1,025,045 | -0.21(-0.29%) |
Aug 14, 2014 | 72.78 | 73.33 | 72.67 | 73.26 | 873,208 | +0.55(+0.75%) |
Aug 13, 2014 | 72.57 | 72.90 | 72.34 | 72.71 | 702,103 | +0.68(+0.95%) |
Aug 12, 2014 | 71.95 | 72.53 | 71.89 | 72.03 | 867,436 | -0.12(-0.17%) |
Aug 11, 2014 | 72.06 | 72.63 | 71.92 | 72.15 | 985,195 | +0.37(+0.51%) |
Aug 08, 2014 | 70.79 | 71.79 | 70.55 | 71.79 | 996,892 | +1.11(+1.58%) |
Aug 07, 2014 | 70.92 | 71.28 | 70.44 | 70.67 | 955,747 | +0.16(+0.23%) |
Aug 06, 2014 | 70.31 | 70.89 | 69.98 | 70.51 | 1,613,216 | -0.20(-0.29%) |
Aug 05, 2014 | 71.21 | 71.75 | 70.31 | 70.71 | 1,558,768 | -0.85(-1.18%) |
Aug 04, 2014 | 71.35 | 71.67 | 70.70 | 71.56 | 1,345,689 | +0.41(+0.57%) |
Aug 01, 2014 | 70.76 | 71.55 | 70.49 | 71.15 | 1,622,214 | +0.00(+0.00%) |
Jul 31, 2014 | 72.39 | 72.39 | 71.12 | 71.15 | 1,573,386 | -1.57(-2.16%) |
Jul 30, 2014 | 72.83 | 72.99 | 72.06 | 72.72 | 1,451,313 | +0.02(+0.03%) |
Jul 29, 2014 | 73.63 | 73.95 | 72.58 | 72.70 | 2,065,615 | -1.07(-1.45%) |
Jul 28, 2014 | 73.84 | 74.24 | 73.46 | 73.76 | 1,715,200 | -0.09(-0.12%) |
Jul 25, 2014 | 70.92 | 74.02 | 70.79 | 73.85 | 4,344,686 | +4.68(+6.76%) |
Jul 24, 2014 | 70.09 | 70.43 | 69.09 | 69.18 | 1,872,837 | -1.10(-1.56%) |
Jul 23, 2014 | 70.22 | 70.71 | 69.88 | 70.27 | 1,132,792 | +0.03(+0.05%) |
Jul 22, 2014 | 70.20 | 70.42 | 70.11 | 70.24 | 916,373 | +0.41(+0.59%) |
Jul 21, 2014 | 69.19 | 69.99 | 69.02 | 69.83 | 839,502 | +0.51(+0.74%) |
Jul 18, 2014 | 69.44 | 69.59 | 69.11 | 69.31 | 1,542,311 | +0.15(+0.21%) |
Jul 17, 2014 | 69.75 | 69.96 | 69.09 | 69.17 | 1,475,051 | -1.02(-1.45%) |
Jul 16, 2014 | 70.00 | 70.39 | 69.73 | 70.18 | 1,294,565 | +0.50(+0.71%) |
Jul 15, 2014 | 70.29 | 70.29 | 69.48 | 69.69 | 1,426,765 | -0.60(-0.86%) |
Jul 14, 2014 | 70.45 | 70.60 | 70.15 | 70.29 | 1,216,200 | +0.41(+0.58%) |
Jul 11, 2014 | 69.99 | 70.23 | 69.68 | 69.88 | 1,020,300 | -0.16(-0.23%) |
Jul 10, 2014 | 70.05 | 70.36 | 69.82 | 70.05 | 1,330,817 | -0.84(-1.18%) |
Jul 09, 2014 | 70.99 | 71.27 | 70.67 | 70.88 | 628,619 | +0.05(+0.07%) |
Jul 08, 2014 | 71.32 | 71.56 | 70.54 | 70.84 | 986,686 | -0.87(-1.21%) |
Jul 07, 2014 | 72.04 | 72.04 | 71.44 | 71.71 | 1,550,199 | -0.42(-0.59%) |
Jul 03, 2014 | 71.75 | 72.13 | 72.13 | 72.13 | 752,425 | +0.66(+0.92%) |
Jul 02, 2014 | 71.64 | 71.96 | 71.34 | 71.47 | 642,039 | -0.10(-0.14%) |
Jul 01, 2014 | 71.71 | 72.16 | 71.53 | 71.57 | 898,504 | +0.11(+0.16%) |
Jun 30, 2014 | 71.61 | 71.81 | 71.24 | 71.45 | 851,072 | -0.18(-0.25%) |
Jun 27, 2014 | 70.92 | 71.65 | 70.70 | 71.63 | 1,342,912 | +0.63(+0.89%) |
Jun 26, 2014 | 71.40 | 71.46 | 70.40 | 71.00 | 757,054 | -0.27(-0.38%) |
Jun 25, 2014 | 71.08 | 71.87 | 70.94 | 71.27 | 783,323 | +0.18(+0.25%) |
Jun 24, 2014 | 71.66 | 72.11 | 71.05 | 71.09 | 839,120 | -0.89(-1.24%) |
Jun 23, 2014 | 72.35 | 72.37 | 71.67 | 71.98 | 819,170 | -0.45(-0.62%) |
Jun 20, 2014 | 72.01 | 72.45 | 71.72 | 72.43 | 2,407,800 | +0.52(+0.72%) |
Jun 19, 2014 | 71.90 | 72.08 | 71.49 | 71.91 | 724,234 | +0.09(+0.12%) |
Jun 18, 2014 | 71.48 | 71.93 | 70.90 | 71.82 | 717,354 | +0.24(+0.33%) |
Jun 17, 2014 | 71.04 | 71.68 | 70.49 | 71.58 | 772,777 | +0.18(+0.25%) |
Jun 16, 2014 | 70.84 | 71.41 | 70.70 | 71.40 | 831,095 | +0.48(+0.68%) |
Jun 13, 2014 | 70.81 | 71.09 | 70.56 | 70.92 | 949,527 | +0.04(+0.06%) |
Jun 12, 2014 | 71.03 | 71.14 | 70.59 | 70.88 | 1,170,360 | -0.28(-0.39%) |
Jun 11, 2014 | 71.45 | 71.45 | 70.83 | 71.16 | 723,529 | -0.63(-0.88%) |
Jun 10, 2014 | 71.74 | 71.80 | 71.40 | 71.80 | 637,472 | +0.31(+0.43%) |
Jun 06, 2014 | 71.27 | 71.68 | 71.26 | 71.49 | 962,401 | +0.23(+0.32%) |
Jun 05, 2014 | 70.47 | 71.40 | 70.00 | 71.26 | 1,456,689 | +1.20(+1.71%) |
Jun 04, 2014 | 70.31 | 70.75 | 70.05 | 70.06 | 964,855 | -0.42(-0.60%) |
Jun 03, 2014 | 70.85 | 70.95 | 70.36 | 70.49 | 682,896 | -0.71(-0.99%) |
Jun 02, 2014 | 70.86 | 71.32 | 70.34 | 71.19 | 885,199 | +0.08(+0.11%) |
May 30, 2014 | 70.87 | 71.23 | 70.58 | 71.11 | 1,842,419 | +0.18(+0.25%) |
May 29, 2014 | 71.13 | 71.40 | 70.37 | 70.93 | 783,535 | -0.18(-0.25%) |
May 28, 2014 | 71.14 | 71.29 | 70.84 | 71.11 | 647,946 | +0.00(+0.00%) |
May 27, 2014 | 71.20 | 71.65 | 70.87 | 71.11 | 891,485 | +0.12(+0.17%) |
May 23, 2014 | 70.05 | 70.99 | 70.99 | 70.99 | 1,188,861 | +0.85(+1.21%) |
May 22, 2014 | 69.99 | 70.69 | 69.90 | 70.14 | 530,808 | +0.02(+0.02%) |
May 21, 2014 | 69.35 | 70.16 | 69.30 | 70.13 | 1,092,496 | +1.07(+1.56%) |
May 20, 2014 | 70.11 | 70.28 | 68.60 | 69.05 | 1,469,931 | -1.29(-1.84%) |
May 19, 2014 | 69.63 | 70.44 | 69.42 | 70.35 | 1,015,060 | +0.62(+0.89%) |
May 16, 2014 | 69.26 | 69.79 | 68.81 | 69.73 | 1,004,076 | +0.58(+0.84%) |
May 15, 2014 | 69.60 | 69.74 | 68.50 | 69.15 | 1,257,188 | -0.64(-0.92%) |
May 14, 2014 | 70.70 | 70.90 | 69.78 | 69.79 | 934,329 | -0.99(-1.40%) |
May 13, 2014 | 71.09 | 71.19 | 70.72 | 70.79 | 840,391 | -0.30(-0.42%) |
May 12, 2014 | 70.50 | 71.40 | 70.50 | 71.09 | 1,317,077 | +0.85(+1.20%) |
May 09, 2014 | 70.20 | 70.30 | 69.62 | 70.24 | 694,299 | -0.06(-0.08%) |
May 08, 2014 | 69.86 | 70.87 | 69.71 | 70.30 | 995,589 | +0.20(+0.29%) |
May 07, 2014 | 69.61 | 70.15 | 69.16 | 70.09 | 1,467,967 | +0.78(+1.13%) |
May 06, 2014 | 69.57 | 69.77 | 69.21 | 69.31 | 602,620 | -0.44(-0.63%) |
May 05, 2014 | 69.58 | 70.00 | 69.24 | 69.75 | 1,011,660 | -0.16(-0.23%) |
May 02, 2014 | 70.12 | 70.54 | 69.73 | 69.92 | 1,028,935 | -0.05(-0.07%) |
May 01, 2014 | 69.72 | 70.39 | 69.57 | 69.96 | 1,463,306 | +0.08(+0.12%) |
Apr 30, 2014 | 69.02 | 69.97 | 68.68 | 69.88 | 1,446,838 | +0.87(+1.26%) |
Apr 29, 2014 | 69.03 | 69.20 | 68.30 | 69.01 | 1,896,483 | +0.46(+0.66%) |
Apr 28, 2014 | 69.58 | 69.85 | 67.91 | 68.56 | 2,736,221 | -0.79(-1.14%) |
Apr 25, 2014 | 69.63 | 69.64 | 68.45 | 69.35 | 2,415,382 | -0.24(-0.35%) |
Apr 24, 2014 | 68.35 | 69.98 | 68.21 | 69.59 | 5,013,853 | +2.51(+3.75%) |
Apr 23, 2014 | 67.17 | 67.37 | 66.66 | 67.08 | 3,050,307 | +0.58(+0.87%) |
Apr 22, 2014 | 66.55 | 67.12 | 66.18 | 66.50 | 1,637,305 | +0.09(+0.13%) |
Apr 21, 2014 | 66.34 | 66.62 | 66.00 | 66.41 | 1,033,042 | -0.24(-0.37%) |
Apr 17, 2014 | 66.50 | 66.65 | 66.65 | 66.65 | 2,189,924 | +0.36(+0.54%) |
Apr 16, 2014 | 65.77 | 66.33 | 65.18 | 66.30 | 2,052,576 | +1.03(+1.57%) |
Apr 15, 2014 | 63.82 | 65.32 | 63.81 | 65.27 | 2,167,177 | +1.56(+2.45%) |
Apr 14, 2014 | 63.74 | 63.82 | 63.24 | 63.71 | 1,369,141 | +0.59(+0.93%) |
Apr 11, 2014 | 63.40 | 63.66 | 61.75 | 63.12 | 1,583,946 | -0.66(-1.03%) |
Apr 10, 2014 | 65.09 | 65.64 | 63.78 | 63.78 | 1,164,654 | -1.55(-2.37%) |
Apr 09, 2014 | 64.31 | 65.46 | 64.19 | 65.33 | 1,988,358 | +1.16(+1.80%) |
Apr 08, 2014 | 64.29 | 64.71 | 63.76 | 64.17 | 2,142,766 | -0.19(-0.29%) |
Apr 07, 2014 | 65.51 | 65.68 | 64.09 | 64.36 | 1,474,525 | -1.34(-2.04%) |
Apr 04, 2014 | 66.47 | 66.85 | 65.52 | 65.70 | 1,309,501 | -0.70(-1.05%) |
Apr 03, 2014 | 66.79 | 66.86 | 66.32 | 66.40 | 1,026,306 | -0.18(-0.27%) |
Apr 02, 2014 | 66.67 | 66.91 | 66.47 | 66.58 | 1,528,175 | +0.04(+0.06%) |