Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 67.49 | 67.70 | 66.93 | 67.34 | 365,740 | -0.39(-0.58%) |
Mar 30, 2015 | 67.03 | 67.90 | 66.71 | 67.73 | 337,287 | +1.11(+1.67%) |
Mar 27, 2015 | 66.27 | 66.68 | 65.97 | 66.62 | 273,183 | +0.40(+0.60%) |
Mar 26, 2015 | 65.89 | 66.29 | 65.84 | 66.22 | 468,425 | -0.02(-0.03%) |
Mar 25, 2015 | 67.10 | 67.20 | 66.24 | 66.24 | 235,931 | -0.76(-1.14%) |
Mar 24, 2015 | 67.27 | 67.28 | 66.78 | 67.00 | 346,653 | -0.28(-0.41%) |
Mar 23, 2015 | 67.80 | 68.08 | 67.27 | 67.27 | 273,739 | -0.52(-0.77%) |
Mar 20, 2015 | 67.83 | 68.37 | 67.48 | 67.80 | 582,897 | -0.04(-0.05%) |
Mar 19, 2015 | 68.09 | 68.27 | 67.66 | 67.83 | 233,304 | -0.56(-0.82%) |
Mar 18, 2015 | 66.63 | 68.66 | 66.32 | 68.39 | 455,680 | +1.69(+2.53%) |
Mar 17, 2015 | 66.52 | 66.79 | 66.42 | 66.71 | 474,559 | -0.12(-0.17%) |
Mar 16, 2015 | 66.83 | 66.88 | 66.36 | 66.82 | 383,811 | +0.47(+0.71%) |
Mar 13, 2015 | 67.25 | 67.55 | 66.00 | 66.35 | 370,477 | -1.18(-1.75%) |
Mar 12, 2015 | 67.09 | 67.61 | 66.98 | 67.53 | 317,407 | +0.82(+1.22%) |
Mar 11, 2015 | 66.29 | 66.75 | 65.70 | 66.71 | 473,692 | +0.51(+0.76%) |
Mar 10, 2015 | 66.48 | 66.83 | 66.17 | 66.21 | 286,373 | -1.04(-1.54%) |
Mar 09, 2015 | 66.92 | 67.57 | 66.92 | 67.25 | 430,173 | +0.33(+0.49%) |
Mar 06, 2015 | 67.38 | 67.96 | 66.79 | 66.92 | 404,908 | -1.05(-1.54%) |
Mar 05, 2015 | 67.95 | 68.17 | 67.66 | 67.97 | 339,822 | -0.03(-0.04%) |
Mar 04, 2015 | 68.58 | 68.98 | 67.64 | 67.99 | 320,527 | -0.99(-1.43%) |
Mar 03, 2015 | 69.26 | 69.55 | 68.79 | 68.98 | 369,590 | -0.45(-0.65%) |
Mar 02, 2015 | 68.65 | 69.51 | 68.41 | 69.43 | 631,073 | +0.83(+1.20%) |
Feb 27, 2015 | 69.31 | 69.63 | 68.58 | 68.61 | 433,676 | -0.67(-0.96%) |
Feb 26, 2015 | 69.62 | 69.80 | 69.24 | 69.27 | 266,503 | -0.36(-0.51%) |
Feb 25, 2015 | 69.41 | 70.02 | 69.36 | 69.63 | 268,849 | +0.23(+0.33%) |
Feb 24, 2015 | 69.01 | 69.59 | 68.89 | 69.40 | 322,072 | +0.39(+0.57%) |
Feb 23, 2015 | 69.57 | 69.65 | 68.62 | 69.01 | 469,798 | -0.64(-0.92%) |
Feb 20, 2015 | 68.77 | 69.70 | 68.17 | 69.65 | 291,806 | +0.83(+1.21%) |
Feb 19, 2015 | 68.46 | 69.04 | 68.20 | 68.81 | 417,515 | -0.06(-0.09%) |
Feb 18, 2015 | 67.84 | 68.88 | 67.84 | 68.87 | 474,326 | +0.82(+1.20%) |
Feb 17, 2015 | 68.30 | 68.38 | 67.87 | 68.06 | 498,154 | -0.44(-0.65%) |
Feb 13, 2015 | 67.85 | 68.50 | 68.50 | 68.50 | 286,263 | +0.68(+1.01%) |
Feb 12, 2015 | 67.35 | 67.95 | 67.11 | 67.82 | 257,251 | +0.93(+1.39%) |
Feb 11, 2015 | 67.03 | 67.10 | 66.48 | 66.88 | 229,398 | -0.16(-0.24%) |
Feb 10, 2015 | 67.16 | 67.18 | 66.40 | 67.04 | 274,139 | +0.21(+0.32%) |
Feb 09, 2015 | 66.28 | 66.98 | 66.28 | 66.83 | 285,936 | +0.36(+0.55%) |
Feb 06, 2015 | 66.66 | 66.96 | 66.27 | 66.47 | 472,280 | -0.03(-0.04%) |
Feb 05, 2015 | 65.71 | 66.53 | 65.53 | 66.49 | 317,449 | +0.80(+1.22%) |
Feb 04, 2015 | 66.08 | 66.44 | 65.56 | 65.69 | 382,272 | -0.67(-1.00%) |
Feb 03, 2015 | 65.53 | 66.62 | 65.46 | 66.36 | 584,595 | +1.08(+1.66%) |
Feb 02, 2015 | 64.04 | 65.42 | 63.86 | 65.28 | 489,581 | +1.03(+1.60%) |
Jan 30, 2015 | 63.90 | 64.47 | 63.59 | 64.25 | 797,626 | -0.09(-0.14%) |
Jan 29, 2015 | 62.40 | 64.50 | 61.66 | 64.34 | 542,246 | +0.28(+0.43%) |
Jan 28, 2015 | 64.73 | 65.05 | 63.75 | 64.06 | 530,321 | -0.34(-0.52%) |
Jan 27, 2015 | 64.51 | 64.62 | 63.88 | 64.40 | 455,447 | -1.17(-1.79%) |
Jan 26, 2015 | 64.81 | 65.60 | 64.27 | 65.57 | 365,825 | +0.63(+0.97%) |
Jan 23, 2015 | 65.29 | 65.39 | 64.73 | 64.94 | 289,034 | -0.43(-0.65%) |
Jan 22, 2015 | 65.17 | 65.45 | 64.32 | 65.37 | 269,636 | +0.67(+1.03%) |
Jan 21, 2015 | 63.93 | 64.90 | 63.70 | 64.70 | 296,225 | +0.64(+1.00%) |
Jan 20, 2015 | 64.07 | 64.50 | 63.24 | 64.06 | 363,518 | -0.02(-0.03%) |
Jan 16, 2015 | 63.31 | 64.15 | 62.89 | 64.08 | 383,710 | +0.63(+0.99%) |
Jan 15, 2015 | 64.67 | 64.93 | 63.41 | 63.45 | 387,553 | -0.98(-1.52%) |
Jan 14, 2015 | 63.91 | 64.69 | 63.78 | 64.42 | 308,857 | -0.45(-0.70%) |
Jan 13, 2015 | 65.02 | 66.22 | 64.05 | 64.88 | 494,302 | -0.42(-0.64%) |
Jan 12, 2015 | 66.50 | 66.74 | 65.21 | 65.29 | 605,375 | -1.12(-1.69%) |
Jan 09, 2015 | 67.27 | 67.34 | 66.37 | 66.42 | 296,980 | -0.83(-1.24%) |
Jan 08, 2015 | 66.50 | 67.33 | 66.36 | 67.25 | 246,533 | +1.07(+1.62%) |
Jan 07, 2015 | 66.28 | 66.42 | 65.56 | 66.18 | 417,471 | +0.44(+0.67%) |
Jan 06, 2015 | 67.08 | 67.51 | 65.11 | 65.74 | 811,861 | -1.40(-2.08%) |
Jan 05, 2015 | 68.13 | 68.34 | 67.03 | 67.13 | 475,956 | -1.76(-2.56%) |
Jan 02, 2015 | 69.11 | 69.37 | 67.97 | 68.89 | 315,595 | +0.04(+0.05%) |
Dec 31, 2014 | 69.30 | 68.86 | 68.86 | 68.86 | 444,821 | -0.43(-0.63%) |
Dec 30, 2014 | 69.43 | 69.79 | 69.00 | 69.29 | 269,502 | -0.35(-0.51%) |
Dec 29, 2014 | 69.33 | 69.86 | 69.26 | 69.65 | 206,364 | +0.28(+0.41%) |
Dec 26, 2014 | 69.37 | 69.70 | 69.30 | 69.36 | 161,806 | +0.27(+0.40%) |
Dec 24, 2014 | 69.22 | 69.09 | 69.09 | 69.09 | 103,659 | -0.11(-0.17%) |
Dec 23, 2014 | 68.94 | 69.40 | 68.59 | 69.20 | 272,417 | +0.65(+0.95%) |
Dec 22, 2014 | 68.35 | 68.59 | 67.79 | 68.55 | 301,297 | +0.42(+0.62%) |
Dec 19, 2014 | 67.56 | 68.42 | 67.42 | 68.12 | 974,610 | +0.69(+1.02%) |
Dec 18, 2014 | 67.05 | 67.63 | 66.49 | 67.44 | 393,621 | +1.57(+2.39%) |
Dec 17, 2014 | 65.33 | 66.00 | 64.18 | 65.86 | 871,316 | +0.73(+1.13%) |
Dec 16, 2014 | 64.49 | 65.82 | 64.45 | 65.13 | 863,262 | +0.33(+0.51%) |
Dec 15, 2014 | 66.34 | 66.36 | 64.64 | 64.80 | 675,934 | -1.16(-1.76%) |
Dec 12, 2014 | 66.21 | 66.44 | 65.74 | 65.96 | 601,335 | -0.88(-1.32%) |
Dec 11, 2014 | 66.79 | 67.51 | 66.62 | 66.84 | 456,116 | +0.32(+0.48%) |
Dec 10, 2014 | 67.49 | 67.61 | 66.01 | 66.52 | 669,517 | -1.57(-2.31%) |
Dec 09, 2014 | 67.09 | 68.14 | 66.84 | 68.10 | 625,260 | +0.29(+0.43%) |
Dec 08, 2014 | 67.77 | 68.26 | 67.43 | 67.81 | 703,813 | -0.27(-0.39%) |
Dec 05, 2014 | 67.99 | 68.27 | 67.79 | 68.07 | 353,772 | +0.13(+0.20%) |
Dec 04, 2014 | 68.05 | 68.23 | 67.60 | 67.94 | 308,119 | -0.31(-0.45%) |
Dec 03, 2014 | 67.23 | 68.41 | 67.13 | 68.25 | 333,580 | +0.96(+1.42%) |
Dec 02, 2014 | 67.05 | 67.55 | 66.89 | 67.29 | 324,378 | +0.31(+0.46%) |
Dec 01, 2014 | 67.63 | 67.63 | 66.73 | 66.98 | 362,736 | -0.96(-1.42%) |
Nov 28, 2014 | 68.99 | 68.99 | 67.58 | 67.95 | 394,447 | -0.66(-0.97%) |
Nov 26, 2014 | 68.82 | 68.61 | 68.61 | 68.61 | 191,267 | -0.28(-0.41%) |
Nov 25, 2014 | 69.01 | 69.22 | 68.51 | 68.89 | 349,176 | +0.17(+0.24%) |
Nov 24, 2014 | 68.55 | 68.75 | 68.32 | 68.73 | 216,904 | +0.42(+0.62%) |
Nov 21, 2014 | 68.64 | 68.89 | 68.08 | 68.30 | 328,921 | +0.56(+0.82%) |
Nov 20, 2014 | 66.99 | 67.86 | 66.99 | 67.74 | 302,634 | +0.14(+0.21%) |
Nov 19, 2014 | 67.98 | 68.20 | 67.05 | 67.60 | 558,042 | -0.58(-0.86%) |
Nov 18, 2014 | 67.84 | 68.58 | 67.77 | 68.19 | 551,427 | +0.42(+0.63%) |
Nov 17, 2014 | 67.35 | 67.82 | 66.98 | 67.76 | 508,772 | +0.33(+0.49%) |
Nov 14, 2014 | 66.96 | 67.69 | 66.96 | 67.44 | 498,136 | +0.37(+0.55%) |
Nov 13, 2014 | 67.64 | 67.66 | 66.81 | 67.06 | 615,797 | -0.58(-0.86%) |
Nov 12, 2014 | 66.66 | 67.68 | 66.47 | 67.65 | 421,486 | +0.51(+0.76%) |
Nov 11, 2014 | 66.87 | 67.21 | 66.45 | 67.13 | 364,242 | +0.32(+0.48%) |
Nov 10, 2014 | 66.35 | 66.88 | 66.03 | 66.82 | 464,015 | +0.48(+0.72%) |
Nov 07, 2014 | 66.37 | 67.02 | 66.05 | 66.34 | 600,351 | +0.21(+0.32%) |
Nov 06, 2014 | 65.75 | 66.36 | 65.75 | 66.13 | 440,169 | +0.37(+0.56%) |
Nov 05, 2014 | 65.89 | 66.25 | 65.52 | 65.75 | 384,893 | +0.31(+0.47%) |
Nov 04, 2014 | 65.97 | 65.99 | 65.24 | 65.44 | 414,671 | -0.77(-1.16%) |
Nov 03, 2014 | 66.56 | 66.67 | 65.74 | 66.21 | 431,130 | -0.05(-0.08%) |
Oct 31, 2014 | 66.33 | 66.42 | 65.78 | 66.27 | 410,889 | +0.92(+1.41%) |
Oct 30, 2014 | 65.27 | 65.75 | 64.74 | 65.35 | 378,267 | -0.23(-0.35%) |
Oct 29, 2014 | 66.01 | 66.15 | 64.93 | 65.58 | 360,855 | -0.23(-0.35%) |
Oct 28, 2014 | 64.90 | 65.81 | 64.52 | 65.81 | 428,449 | +1.34(+2.07%) |
Oct 27, 2014 | 64.25 | 64.55 | 64.50 | 64.47 | 504,636 | -0.03(-0.04%) |
Oct 24, 2014 | 64.70 | 64.70 | 63.94 | 64.50 | 476,732 | -0.32(-0.49%) |
Oct 23, 2014 | 64.35 | 65.20 | 64.14 | 64.82 | 442,953 | +1.39(+2.19%) |
Oct 22, 2014 | 64.58 | 65.08 | 63.40 | 63.43 | 428,695 | -1.27(-1.97%) |
Oct 21, 2014 | 62.81 | 65.00 | 62.81 | 64.70 | 848,049 | +2.46(+3.95%) |
Oct 20, 2014 | 61.37 | 61.80 | 61.37 | 62.24 | 590,827 | +0.49(+0.79%) |
Oct 17, 2014 | 61.66 | 62.13 | 61.30 | 61.76 | 461,905 | +0.79(+1.29%) |
Oct 16, 2014 | 58.60 | 61.15 | 58.40 | 60.97 | 698,657 | +1.27(+2.12%) |
Oct 15, 2014 | 59.42 | 60.23 | 58.31 | 59.70 | 860,001 | -0.50(-0.82%) |
Oct 14, 2014 | 58.96 | 60.87 | 58.69 | 60.20 | 902,781 | +1.68(+2.87%) |
Oct 13, 2014 | 59.83 | 60.24 | 58.47 | 58.52 | 644,406 | -1.19(-1.99%) |
Oct 10, 2014 | 60.39 | 60.98 | 59.77 | 59.71 | 813,828 | -0.82(-1.35%) |
Oct 09, 2014 | 62.31 | 62.51 | 60.48 | 60.53 | 486,887 | -2.01(-3.21%) |
Oct 08, 2014 | 61.72 | 62.56 | 61.09 | 62.53 | 468,421 | +0.78(+1.27%) |
Oct 07, 2014 | 62.98 | 63.06 | 61.75 | 61.75 | 487,341 | -1.59(-2.52%) |
Oct 06, 2014 | 63.57 | 63.89 | 63.23 | 63.35 | 449,057 | +0.04(+0.06%) |
Oct 03, 2014 | 63.10 | 63.47 | 62.87 | 63.31 | 447,913 | +0.61(+0.97%) |
Oct 02, 2014 | 62.47 | 62.97 | 61.97 | 62.70 | 365,458 | +0.14(+0.23%) |
Oct 01, 2014 | 63.57 | 63.68 | 62.31 | 62.56 | 724,094 | -1.19(-1.87%) |
Sep 30, 2014 | 64.75 | 64.84 | 63.67 | 63.75 | 531,855 | -0.95(-1.47%) |
Sep 29, 2014 | 63.82 | 64.75 | 63.66 | 64.70 | 406,499 | +0.03(+0.04%) |
Sep 26, 2014 | 64.29 | 64.84 | 63.98 | 64.68 | 485,870 | +0.40(+0.62%) |
Sep 25, 2014 | 65.46 | 65.46 | 64.28 | 64.28 | 355,508 | -1.26(-1.92%) |
Sep 24, 2014 | 65.24 | 65.87 | 64.98 | 65.54 | 420,304 | +0.29(+0.45%) |
Sep 23, 2014 | 65.15 | 65.73 | 64.90 | 65.25 | 400,485 | -0.26(-0.40%) |
Sep 22, 2014 | 66.38 | 66.54 | 65.47 | 65.51 | 331,091 | -1.01(-1.52%) |
Sep 19, 2014 | 67.30 | 67.64 | 66.44 | 66.53 | 554,458 | -0.61(-0.91%) |
Sep 18, 2014 | 66.65 | 67.29 | 66.50 | 67.13 | 270,976 | +0.84(+1.26%) |
Sep 17, 2014 | 67.09 | 67.17 | 66.14 | 66.30 | 528,192 | -0.56(-0.83%) |
Sep 16, 2014 | 67.00 | 67.17 | 66.47 | 66.85 | 692,632 | -0.19(-0.29%) |
Sep 15, 2014 | 67.47 | 67.47 | 66.79 | 67.05 | 228,985 | -0.27(-0.41%) |
Sep 12, 2014 | 67.87 | 68.14 | 67.16 | 67.32 | 350,795 | -0.85(-1.24%) |
Sep 11, 2014 | 67.77 | 68.27 | 67.73 | 68.16 | 164,773 | +0.18(+0.26%) |
Sep 10, 2014 | 67.86 | 68.15 | 67.38 | 67.99 | 316,604 | +0.23(+0.34%) |
Sep 09, 2014 | 68.20 | 68.30 | 67.74 | 67.76 | 267,183 | -0.43(-0.63%) |
Sep 08, 2014 | 68.07 | 68.36 | 67.84 | 68.19 | 190,705 | +0.09(+0.13%) |
Sep 05, 2014 | 67.78 | 68.14 | 67.28 | 68.10 | 181,604 | +0.33(+0.49%) |
Sep 04, 2014 | 68.11 | 68.48 | 67.61 | 67.77 | 335,736 | -0.26(-0.39%) |
Sep 03, 2014 | 68.52 | 68.65 | 67.88 | 68.03 | 291,035 | -0.33(-0.48%) |
Sep 02, 2014 | 67.98 | 69.05 | 67.94 | 68.36 | 438,535 | +0.58(+0.86%) |
Aug 29, 2014 | 67.96 | 67.78 | 67.78 | 67.78 | 255,762 | -0.14(-0.21%) |
Aug 28, 2014 | 67.71 | 68.14 | 67.53 | 67.92 | 257,467 | -0.18(-0.26%) |
Aug 27, 2014 | 68.61 | 68.61 | 67.95 | 68.09 | 207,996 | -0.34(-0.50%) |
Aug 26, 2014 | 68.67 | 68.85 | 68.40 | 68.44 | 158,359 | -0.19(-0.28%) |
Aug 25, 2014 | 68.28 | 68.70 | 67.98 | 68.63 | 265,009 | +0.67(+0.99%) |
Aug 22, 2014 | 68.21 | 68.21 | 67.69 | 67.96 | 201,593 | -0.32(-0.46%) |
Aug 21, 2014 | 68.64 | 68.64 | 68.01 | 68.28 | 272,720 | -0.17(-0.24%) |
Aug 20, 2014 | 68.12 | 68.52 | 68.12 | 68.45 | 268,579 | +0.21(+0.31%) |
Aug 19, 2014 | 68.39 | 68.53 | 68.14 | 68.23 | 259,028 | +0.13(+0.19%) |
Aug 18, 2014 | 67.53 | 68.26 | 67.53 | 68.10 | 396,377 | +0.88(+1.31%) |
Aug 15, 2014 | 67.81 | 67.83 | 66.62 | 67.22 | 218,717 | -0.30(-0.44%) |
Aug 14, 2014 | 67.55 | 67.57 | 67.21 | 67.52 | 398,189 | +0.17(+0.25%) |
Aug 13, 2014 | 66.91 | 67.74 | 66.91 | 67.35 | 275,519 | +0.72(+1.08%) |
Aug 12, 2014 | 66.78 | 67.12 | 66.32 | 66.63 | 392,099 | -0.37(-0.55%) |
Aug 11, 2014 | 67.37 | 67.59 | 66.87 | 67.00 | 389,170 | +0.05(+0.08%) |
Aug 08, 2014 | 66.15 | 66.96 | 65.79 | 66.95 | 325,080 | +1.02(+1.55%) |
Aug 07, 2014 | 66.22 | 66.63 | 65.83 | 65.93 | 255,001 | -0.11(-0.17%) |
Aug 06, 2014 | 66.15 | 66.45 | 65.98 | 66.04 | 326,247 | -0.54(-0.81%) |
Aug 05, 2014 | 66.60 | 67.46 | 66.16 | 66.58 | 639,099 | -0.45(-0.67%) |
Aug 04, 2014 | 66.53 | 67.06 | 66.25 | 67.03 | 422,301 | +0.58(+0.87%) |
Aug 01, 2014 | 66.53 | 66.67 | 65.71 | 66.45 | 761,888 | -0.34(-0.51%) |
Jul 31, 2014 | 67.93 | 68.12 | 66.75 | 66.79 | 661,222 | -1.59(-2.33%) |
Jul 30, 2014 | 68.73 | 68.82 | 67.86 | 68.38 | 644,497 | -0.14(-0.21%) |
Jul 29, 2014 | 69.35 | 69.74 | 68.48 | 68.52 | 757,922 | -0.77(-1.11%) |
Jul 28, 2014 | 69.50 | 69.54 | 69.11 | 69.29 | 595,188 | -0.33(-0.48%) |
Jul 25, 2014 | 69.26 | 69.70 | 69.06 | 69.63 | 484,558 | -0.16(-0.23%) |
Jul 24, 2014 | 69.33 | 70.02 | 69.29 | 69.78 | 585,731 | -0.78(-1.11%) |
Jul 23, 2014 | 70.98 | 71.13 | 69.79 | 70.57 | 453,223 | +0.66(+0.95%) |
Jul 22, 2014 | 69.75 | 70.36 | 69.64 | 69.91 | 393,141 | +0.56(+0.81%) |
Jul 21, 2014 | 69.06 | 69.52 | 68.89 | 69.34 | 364,962 | -0.11(-0.16%) |
Jul 18, 2014 | 68.90 | 69.63 | 68.84 | 69.46 | 262,604 | +0.63(+0.92%) |
Jul 17, 2014 | 68.91 | 69.38 | 68.24 | 68.82 | 408,780 | -0.53(-0.76%) |
Jul 16, 2014 | 69.63 | 70.01 | 68.73 | 69.35 | 628,481 | -0.03(-0.04%) |
Jul 15, 2014 | 69.74 | 70.08 | 68.97 | 69.38 | 209,865 | -0.38(-0.54%) |
Jul 14, 2014 | 69.98 | 70.23 | 69.49 | 69.76 | 315,643 | +0.38(+0.55%) |
Jul 11, 2014 | 69.42 | 69.79 | 69.05 | 69.38 | 230,310 | -0.07(-0.10%) |
Jul 10, 2014 | 69.19 | 69.67 | 69.00 | 69.45 | 199,168 | -0.64(-0.91%) |
Jul 09, 2014 | 70.56 | 70.71 | 70.04 | 70.09 | 203,095 | -0.05(-0.07%) |
Jul 08, 2014 | 70.79 | 70.92 | 69.91 | 70.14 | 349,950 | -0.51(-0.72%) |
Jul 07, 2014 | 71.27 | 71.59 | 70.42 | 70.65 | 356,771 | -0.96(-1.34%) |
Jul 03, 2014 | 71.20 | 71.61 | 71.61 | 71.61 | 279,456 | +0.75(+1.05%) |
Jul 02, 2014 | 71.40 | 71.64 | 70.67 | 70.86 | 391,010 | -0.44(-0.62%) |
Jul 01, 2014 | 71.19 | 71.82 | 71.01 | 71.30 | 495,452 | +0.43(+0.61%) |
Jun 30, 2014 | 70.16 | 70.92 | 69.72 | 70.87 | 452,506 | +0.24(+0.34%) |
Jun 27, 2014 | 69.83 | 70.74 | 69.66 | 70.63 | 391,426 | +0.54(+0.78%) |
Jun 26, 2014 | 70.25 | 70.65 | 69.44 | 70.09 | 202,608 | -0.16(-0.22%) |
Jun 25, 2014 | 69.64 | 70.30 | 69.26 | 70.25 | 244,368 | +0.32(+0.46%) |
Jun 24, 2014 | 69.91 | 70.97 | 69.85 | 69.92 | 342,889 | -0.25(-0.35%) |
Jun 23, 2014 | 70.39 | 70.74 | 69.86 | 70.17 | 277,614 | -0.10(-0.14%) |
Jun 20, 2014 | 70.41 | 70.78 | 70.11 | 70.27 | 452,399 | +0.06(+0.09%) |
Jun 19, 2014 | 70.06 | 70.35 | 69.76 | 70.20 | 192,655 | +0.25(+0.35%) |
Jun 18, 2014 | 69.82 | 70.06 | 69.27 | 69.96 | 215,093 | +0.25(+0.35%) |
Jun 17, 2014 | 69.33 | 70.46 | 69.18 | 69.71 | 414,551 | +0.27(+0.39%) |
Jun 16, 2014 | 69.41 | 69.65 | 68.98 | 69.44 | 202,060 | -0.03(-0.04%) |
Jun 13, 2014 | 69.19 | 69.83 | 69.04 | 69.47 | 189,767 | +0.29(+0.42%) |
Jun 12, 2014 | 69.58 | 69.91 | 68.91 | 69.18 | 461,982 | -0.47(-0.68%) |
Jun 11, 2014 | 69.74 | 69.90 | 69.35 | 69.65 | 257,153 | -0.40(-0.58%) |
Jun 10, 2014 | 70.49 | 70.49 | 69.88 | 70.06 | 302,218 | +0.54(+0.78%) |
Jun 06, 2014 | 69.08 | 69.54 | 69.00 | 69.51 | 232,973 | +0.62(+0.90%) |
Jun 05, 2014 | 68.09 | 69.16 | 67.72 | 68.89 | 432,283 | +0.97(+1.43%) |
Jun 04, 2014 | 67.50 | 68.05 | 67.42 | 67.91 | 363,890 | +0.26(+0.39%) |
Jun 03, 2014 | 67.50 | 67.81 | 67.15 | 67.65 | 395,625 | -0.24(-0.35%) |
Jun 02, 2014 | 67.41 | 67.91 | 66.71 | 67.89 | 305,633 | +0.58(+0.86%) |
May 30, 2014 | 67.29 | 67.40 | 67.06 | 67.31 | 434,039 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.40 | 420,478 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.48 | 66.98 | 433,375 | +0.03(+0.04%) |
May 27, 2014 | 66.40 | 67.30 | 66.40 | 66.96 | 257,477 | +0.75(+1.14%) |
May 23, 2014 | 65.46 | 66.20 | 66.20 | 66.20 | 347,924 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,195 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,850 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.76 | 64.29 | 64.50 | 343,938 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.89 | 225,986 | +0.44(+0.67%) |
May 16, 2014 | 65.10 | 65.46 | 64.57 | 65.46 | 243,334 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,938 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,206 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.15 | 66.32 | 66.39 | 296,802 | -0.47(-0.71%) |
May 12, 2014 | 66.19 | 67.30 | 66.19 | 66.87 | 442,069 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,230 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,356 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.85 | 65.00 | 65.80 | 458,005 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,309 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,447 | -0.10(-0.15%) |
May 02, 2014 | 65.39 | 66.02 | 65.29 | 65.51 | 407,128 | +0.02(+0.03%) |
May 01, 2014 | 65.68 | 65.83 | 64.99 | 65.49 | 620,144 | +0.04(+0.05%) |
Apr 30, 2014 | 64.93 | 65.61 | 64.48 | 65.46 | 596,869 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.10 | 64.23 | 64.95 | 564,448 | +0.74(+1.15%) |
Apr 28, 2014 | 64.25 | 64.40 | 63.10 | 64.21 | 704,720 | +0.24(+0.37%) |
Apr 25, 2014 | 64.46 | 64.74 | 63.67 | 63.97 | 716,896 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.82 | 64.30 | 64.86 | 641,968 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.32 | 791,843 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.25 | 953,028 | -0.01(-0.01%) |
Apr 21, 2014 | 64.24 | 64.61 | 63.56 | 64.26 | 660,621 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,533 | +0.83(+1.30%) |
Apr 16, 2014 | 62.02 | 63.44 | 61.85 | 63.39 | 794,135 | +1.98(+3.23%) |
Apr 15, 2014 | 61.17 | 61.81 | 60.85 | 61.41 | 1,413,897 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.47 | 60.75 | 535,401 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,051 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.65 | 61.66 | 540,533 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.86 | 62.70 | 1,010,490 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.13 | 694,868 | +0.17(+0.28%) |
Apr 07, 2014 | 63.67 | 63.90 | 61.92 | 61.96 | 830,713 | -1.80(-2.82%) |
Apr 04, 2014 | 65.12 | 65.18 | 63.53 | 63.76 | 427,791 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,891 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,973 | +0.29(+0.45%) |