Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.59 | 73.73 | 72.16 | 72.21 | 18,422,402 | -1.88(-2.54%) |
Mar 30, 2015 | 74.41 | 74.80 | 73.27 | 74.09 | 13,545,792 | -0.23(-0.31%) |
Mar 27, 2015 | 74.32 | 75.13 | 74.27 | 74.32 | 11,980,762 | -0.06(-0.07%) |
Mar 26, 2015 | 72.94 | 74.92 | 72.55 | 74.37 | 14,850,732 | +0.89(+1.22%) |
Mar 25, 2015 | 75.05 | 75.87 | 73.42 | 73.48 | 21,237,276 | -1.14(-1.53%) |
Mar 24, 2015 | 73.94 | 75.68 | 73.64 | 74.62 | 16,015,350 | +0.85(+1.15%) |
Mar 23, 2015 | 73.42 | 74.46 | 73.03 | 73.77 | 24,435,800 | -1.49(-1.98%) |
Mar 20, 2015 | 75.06 | 75.58 | 74.83 | 75.27 | 23,323,468 | +0.63(+0.84%) |
Mar 19, 2015 | 73.80 | 74.86 | 73.61 | 74.64 | 12,544,551 | +0.85(+1.16%) |
Mar 18, 2015 | 73.79 | 74.02 | 72.51 | 73.79 | 17,653,854 | -0.12(-0.16%) |
Mar 17, 2015 | 74.17 | 74.87 | 73.30 | 73.91 | 13,461,120 | -0.63(-0.85%) |
Mar 16, 2015 | 73.58 | 74.76 | 73.41 | 74.54 | 14,301,325 | +1.24(+1.70%) |
Mar 13, 2015 | 73.28 | 74.30 | 72.76 | 73.30 | 10,614,073 | -0.24(-0.32%) |
Mar 12, 2015 | 73.31 | 73.99 | 72.76 | 73.53 | 11,355,989 | +0.71(+0.97%) |
Mar 11, 2015 | 72.94 | 73.69 | 72.67 | 72.83 | 12,238,592 | +0.10(+0.14%) |
Mar 10, 2015 | 73.49 | 73.99 | 72.63 | 72.72 | 17,296,348 | -1.87(-2.51%) |
Mar 09, 2015 | 74.72 | 75.04 | 73.72 | 74.59 | 12,686,925 | -0.32(-0.43%) |
Mar 06, 2015 | 75.79 | 76.34 | 74.84 | 74.92 | 11,767,432 | -1.18(-1.55%) |
Mar 05, 2015 | 76.11 | 76.86 | 75.58 | 76.10 | 11,755,216 | +0.26(+0.34%) |
Mar 04, 2015 | 75.12 | 76.59 | 75.64 | 75.84 | 12,037,188 | +0.20(+0.26%) |
Mar 03, 2015 | 76.41 | 76.45 | 75.17 | 75.64 | 11,307,141 | -0.77(-1.00%) |
Mar 02, 2015 | 76.75 | 76.75 | 75.64 | 76.40 | 10,426,292 | +0.22(+0.29%) |
Feb 27, 2015 | 76.73 | 76.78 | 75.58 | 76.18 | 10,790,439 | -0.49(-0.63%) |
Feb 26, 2015 | 76.75 | 77.15 | 76.01 | 76.67 | 9,095,361 | -0.18(-0.23%) |
Feb 25, 2015 | 77.14 | 77.26 | 76.45 | 76.84 | 9,878,697 | -0.20(-0.26%) |
Feb 24, 2015 | 76.96 | 77.57 | 76.53 | 77.04 | 10,637,683 | +0.14(+0.18%) |
Feb 23, 2015 | 75.76 | 77.26 | 75.75 | 76.90 | 12,120,897 | +1.40(+1.85%) |
Feb 20, 2015 | 75.36 | 75.78 | 75.00 | 75.50 | 13,543,009 | -0.09(-0.12%) |
Feb 19, 2015 | 76.09 | 76.75 | 75.46 | 75.59 | 12,498,481 | -0.89(-1.16%) |
Feb 18, 2015 | 76.35 | 76.63 | 75.80 | 76.48 | 10,134,282 | +0.07(+0.10%) |
Feb 17, 2015 | 75.10 | 76.42 | 74.99 | 76.41 | 14,659,733 | +1.43(+1.90%) |
Feb 13, 2015 | 74.51 | 74.98 | 74.98 | 74.98 | 15,064,121 | +0.81(+1.09%) |
Feb 12, 2015 | 74.04 | 74.83 | 73.29 | 74.17 | 14,475,655 | +0.60(+0.82%) |
Feb 11, 2015 | 72.58 | 74.51 | 72.42 | 73.57 | 19,740,534 | +1.22(+1.69%) |
Feb 10, 2015 | 71.93 | 72.66 | 71.46 | 72.35 | 15,618,303 | +1.04(+1.47%) |
Feb 09, 2015 | 71.38 | 72.60 | 71.10 | 71.30 | 17,198,464 | -0.43(-0.59%) |
Feb 06, 2015 | 73.38 | 74.01 | 71.49 | 71.73 | 29,281,382 | -1.78(-2.42%) |
Feb 05, 2015 | 72.79 | 74.26 | 71.60 | 73.51 | 28,034,784 | +1.08(+1.49%) |
Feb 04, 2015 | 72.80 | 73.74 | 70.50 | 72.43 | 80,691,216 | -6.44(-8.16%) |
Feb 03, 2015 | 78.52 | 78.96 | 76.60 | 78.87 | 26,543,440 | +0.73(+0.93%) |
Feb 02, 2015 | 78.07 | 78.87 | 76.84 | 78.14 | 18,957,864 | +1.00(+1.30%) |
Jan 30, 2015 | 76.77 | 77.45 | 76.33 | 77.14 | 18,493,584 | +0.48(+0.62%) |
Jan 29, 2015 | 75.42 | 76.90 | 74.37 | 76.66 | 11,422,854 | +1.27(+1.69%) |
Jan 28, 2015 | 77.50 | 77.63 | 75.31 | 75.39 | 15,694,831 | -1.90(-2.46%) |
Jan 27, 2015 | 77.95 | 78.75 | 77.16 | 77.28 | 14,051,006 | -1.53(-1.94%) |
Jan 26, 2015 | 77.17 | 79.30 | 77.17 | 78.82 | 13,982,793 | +1.16(+1.49%) |
Jan 23, 2015 | 76.82 | 78.08 | 76.38 | 77.66 | 13,037,567 | +0.29(+0.38%) |
Jan 22, 2015 | 76.63 | 77.40 | 74.73 | 77.37 | 17,611,902 | +1.15(+1.51%) |
Jan 21, 2015 | 75.82 | 77.31 | 75.47 | 76.22 | 16,728,197 | -0.15(-0.19%) |
Jan 20, 2015 | 74.42 | 76.56 | 73.69 | 76.36 | 25,579,612 | +2.26(+3.05%) |
Jan 16, 2015 | 71.69 | 74.24 | 71.43 | 74.11 | 19,158,844 | +2.44(+3.40%) |
Jan 15, 2015 | 73.07 | 73.87 | 71.55 | 71.67 | 15,532,702 | -1.37(-1.87%) |
Jan 14, 2015 | 70.64 | 73.65 | 70.43 | 73.04 | 21,917,260 | +1.51(+2.11%) |
Jan 13, 2015 | 74.94 | 74.97 | 70.09 | 71.53 | 36,730,308 | -2.94(-3.95%) |
Jan 12, 2015 | 75.67 | 76.04 | 74.14 | 74.47 | 17,292,168 | -0.74(-0.98%) |
Jan 09, 2015 | 76.17 | 76.40 | 74.87 | 75.21 | 20,029,132 | -0.07(-0.09%) |
Jan 08, 2015 | 74.17 | 75.39 | 73.80 | 75.28 | 25,508,214 | +2.08(+2.83%) |
Jan 07, 2015 | 73.08 | 73.51 | 72.44 | 73.20 | 22,229,314 | +1.35(+1.87%) |
Jan 06, 2015 | 72.46 | 73.10 | 70.71 | 71.85 | 30,385,724 | +0.64(+0.89%) |
Jan 05, 2015 | 70.08 | 72.65 | 68.57 | 71.22 | 37,338,896 | +1.38(+1.98%) |
Jan 02, 2015 | 70.01 | 71.12 | 69.55 | 69.84 | 16,770,409 | +0.48(+0.69%) |
Dec 31, 2014 | 70.64 | 69.36 | 69.36 | 69.36 | 18,861,578 | -0.75(-1.07%) |
Dec 30, 2014 | 71.92 | 72.29 | 69.96 | 70.11 | 25,119,650 | -1.49(-2.08%) |
Dec 29, 2014 | 70.69 | 71.69 | 70.20 | 71.60 | 28,008,682 | +2.58(+3.74%) |
Dec 26, 2014 | 68.26 | 69.43 | 67.92 | 69.01 | 23,985,894 | +1.84(+2.74%) |
Dec 24, 2014 | 65.47 | 67.17 | 67.17 | 67.17 | 28,805,662 | +1.35(+2.06%) |
Dec 23, 2014 | 68.73 | 68.80 | 63.24 | 65.82 | 82,923,520 | -2.54(-3.71%) |
Dec 22, 2014 | 71.18 | 72.16 | 68.03 | 68.36 | 98,387,344 | -11.44(-14.34%) |
Dec 19, 2014 | 77.92 | 80.57 | 77.00 | 79.80 | 28,824,874 | +2.14(+2.76%) |
Dec 18, 2014 | 76.88 | 77.79 | 76.28 | 77.66 | 19,365,820 | +2.31(+3.07%) |
Dec 17, 2014 | 73.93 | 75.60 | 73.26 | 75.35 | 18,413,526 | +1.43(+1.93%) |
Dec 16, 2014 | 75.53 | 75.72 | 73.87 | 73.92 | 17,719,712 | -1.99(-2.62%) |
Dec 15, 2014 | 77.44 | 77.95 | 75.33 | 75.91 | 22,034,746 | -0.71(-0.93%) |
Dec 12, 2014 | 76.14 | 78.29 | 76.04 | 76.62 | 15,282,047 | -0.13(-0.17%) |
Dec 11, 2014 | 77.43 | 78.66 | 76.53 | 76.75 | 14,905,583 | -0.39(-0.51%) |
Dec 10, 2014 | 77.92 | 78.56 | 76.87 | 77.14 | 16,170,692 | -0.78(-1.01%) |
Dec 09, 2014 | 76.39 | 78.00 | 75.22 | 77.93 | 15,388,325 | +0.25(+0.33%) |
Dec 08, 2014 | 77.30 | 79.16 | 77.20 | 77.67 | 18,685,162 | +0.71(+0.93%) |
Dec 05, 2014 | 75.27 | 77.16 | 75.17 | 76.96 | 24,635,480 | +2.04(+2.72%) |
Dec 04, 2014 | 74.15 | 75.08 | 73.48 | 74.92 | 16,424,879 | +0.69(+0.93%) |
Dec 03, 2014 | 75.82 | 75.85 | 73.48 | 74.23 | 23,940,140 | -0.96(-1.28%) |
Dec 02, 2014 | 74.44 | 75.63 | 74.33 | 75.19 | 21,144,382 | +1.21(+1.63%) |
Dec 01, 2014 | 73.58 | 75.05 | 73.41 | 73.99 | 19,724,092 | +0.17(+0.23%) |
Nov 28, 2014 | 74.31 | 74.56 | 73.36 | 73.82 | 10,264,125 | +0.01(+0.02%) |
Nov 26, 2014 | 74.50 | 73.80 | 73.80 | 73.80 | 15,678,118 | -0.60(-0.80%) |
Nov 25, 2014 | 74.28 | 74.60 | 72.38 | 74.40 | 27,957,684 | +0.38(+0.51%) |
Nov 24, 2014 | 74.40 | 75.28 | 73.17 | 74.02 | 23,250,016 | +0.01(+0.02%) |
Nov 21, 2014 | 75.21 | 75.43 | 73.64 | 74.01 | 22,783,652 | -0.01(-0.01%) |
Nov 20, 2014 | 75.02 | 76.07 | 73.80 | 74.02 | 27,214,572 | -1.29(-1.71%) |
Nov 19, 2014 | 75.94 | 76.03 | 74.33 | 75.31 | 18,838,414 | -1.01(-1.32%) |
Nov 18, 2014 | 74.83 | 76.50 | 74.19 | 76.31 | 27,396,644 | +2.41(+3.26%) |
Nov 17, 2014 | 74.39 | 75.17 | 73.80 | 73.91 | 23,231,402 | -1.19(-1.59%) |
Nov 14, 2014 | 76.16 | 76.37 | 73.58 | 75.10 | 32,009,150 | -1.57(-2.05%) |
Nov 13, 2014 | 78.70 | 78.77 | 76.17 | 76.67 | 28,369,038 | -1.99(-2.53%) |
Nov 12, 2014 | 79.29 | 79.33 | 77.78 | 78.66 | 17,391,386 | -0.82(-1.03%) |
Nov 11, 2014 | 79.09 | 80.00 | 78.49 | 79.48 | 16,589,001 | +0.73(+0.93%) |
Nov 10, 2014 | 80.26 | 80.48 | 78.48 | 78.75 | 29,092,670 | +0.42(+0.54%) |
Nov 07, 2014 | 80.13 | 80.17 | 78.24 | 78.33 | 17,210,014 | -0.36(-0.46%) |
Nov 06, 2014 | 78.69 | 79.80 | 78.07 | 78.69 | 17,865,714 | +0.65(+0.84%) |
Nov 05, 2014 | 81.58 | 81.61 | 77.81 | 78.04 | 20,998,158 | -2.70(-3.34%) |
Nov 04, 2014 | 80.66 | 81.42 | 80.18 | 80.74 | 13,852,388 | -0.19(-0.24%) |
Nov 03, 2014 | 82.64 | 83.00 | 80.21 | 80.93 | 20,867,354 | -1.49(-1.80%) |
Oct 31, 2014 | 85.28 | 85.97 | 81.50 | 82.41 | 29,993,202 | -1.63(-1.94%) |
Oct 30, 2014 | 81.47 | 84.14 | 81.38 | 84.05 | 18,744,230 | +2.58(+3.16%) |
Oct 29, 2014 | 80.83 | 83.46 | 79.47 | 81.47 | 28,740,594 | -2.01(-2.41%) |
Oct 28, 2014 | 83.33 | 83.98 | 82.60 | 83.48 | 21,874,692 | +0.63(+0.76%) |
Oct 27, 2014 | 81.51 | 83.14 | 81.46 | 82.85 | 15,633,345 | +1.38(+1.70%) |
Oct 24, 2014 | 79.12 | 82.02 | 78.44 | 81.46 | 20,562,720 | +2.60(+3.29%) |
Oct 23, 2014 | 78.47 | 79.60 | 77.63 | 78.87 | 18,851,956 | +0.80(+1.03%) |
Oct 22, 2014 | 78.37 | 78.73 | 76.59 | 78.06 | 18,696,440 | -0.43(-0.54%) |
Oct 21, 2014 | 76.56 | 78.49 | 76.13 | 78.49 | 16,667,929 | +3.28(+4.36%) |
Oct 20, 2014 | 74.43 | 75.16 | 74.19 | 75.21 | 16,156,322 | +1.07(+1.45%) |
Oct 17, 2014 | 72.57 | 75.29 | 72.57 | 74.14 | 23,835,518 | +2.85(+3.99%) |
Oct 16, 2014 | 69.46 | 73.58 | 69.13 | 71.29 | 27,020,356 | +0.53(+0.75%) |
Oct 15, 2014 | 69.90 | 71.27 | 67.50 | 70.76 | 32,387,386 | -0.75(-1.05%) |
Oct 14, 2014 | 75.06 | 75.70 | 71.03 | 71.51 | 37,028,728 | -3.13(-4.20%) |
Oct 13, 2014 | 76.89 | 76.95 | 74.58 | 74.64 | 19,808,508 | -1.69(-2.21%) |
Oct 10, 2014 | 77.55 | 79.10 | 75.79 | 76.33 | 26,790,196 | -1.56(-2.00%) |
Oct 09, 2014 | 79.78 | 79.93 | 77.79 | 77.89 | 17,911,288 | -2.22(-2.77%) |
Oct 08, 2014 | 76.75 | 80.18 | 76.56 | 80.11 | 22,482,070 | +3.37(+4.39%) |
Oct 07, 2014 | 77.15 | 77.48 | 75.45 | 76.74 | 13,261,427 | -0.62(-0.80%) |
Oct 06, 2014 | 78.90 | 79.07 | 77.13 | 77.36 | 15,326,452 | -1.02(-1.30%) |
Oct 03, 2014 | 77.67 | 78.99 | 77.05 | 78.38 | 13,993,052 | +1.44(+1.87%) |
Oct 02, 2014 | 77.26 | 77.93 | 76.24 | 76.94 | 15,669,406 | -0.76(-0.98%) |
Oct 01, 2014 | 78.73 | 79.17 | 77.40 | 77.70 | 15,844,206 | -0.63(-0.81%) |
Sep 30, 2014 | 79.09 | 79.47 | 77.90 | 78.33 | 15,794,332 | -0.78(-0.99%) |
Sep 29, 2014 | 79.17 | 79.97 | 78.33 | 79.11 | 10,969,073 | -0.64(-0.80%) |
Sep 26, 2014 | 80.13 | 80.21 | 78.56 | 79.75 | 14,763,716 | +0.77(+0.97%) |
Sep 25, 2014 | 80.15 | 81.38 | 78.30 | 78.98 | 20,924,106 | -1.01(-1.26%) |
Sep 24, 2014 | 78.18 | 80.07 | 78.01 | 79.99 | 20,083,064 | +2.44(+3.15%) |
Sep 23, 2014 | 77.05 | 78.15 | 76.93 | 77.55 | 14,542,719 | -0.06(-0.08%) |
Sep 22, 2014 | 78.01 | 79.15 | 76.98 | 77.61 | 16,740,566 | -0.36(-0.46%) |
Sep 19, 2014 | 79.29 | 79.39 | 77.64 | 77.97 | 30,222,024 | +0.02(+0.03%) |
Sep 18, 2014 | 76.99 | 78.37 | 76.60 | 77.95 | 22,214,400 | +1.54(+2.01%) |
Sep 17, 2014 | 76.95 | 77.71 | 75.00 | 76.41 | 25,076,786 | -0.68(-0.88%) |
Sep 16, 2014 | 73.47 | 77.24 | 73.02 | 77.09 | 20,283,194 | +2.77(+3.73%) |
Sep 15, 2014 | 74.98 | 75.13 | 73.09 | 74.31 | 24,681,474 | -1.96(-2.58%) |
Sep 12, 2014 | 78.12 | 78.66 | 75.71 | 76.28 | 21,546,406 | -2.01(-2.57%) |
Sep 11, 2014 | 79.47 | 79.83 | 77.85 | 78.29 | 14,229,358 | -1.35(-1.69%) |
Sep 10, 2014 | 78.15 | 79.64 | 77.82 | 79.63 | 15,286,230 | +1.71(+2.20%) |
Sep 09, 2014 | 78.66 | 78.72 | 76.76 | 77.92 | 19,138,744 | -0.47(-0.60%) |
Sep 08, 2014 | 77.23 | 78.62 | 77.07 | 78.39 | 16,209,500 | +0.86(+1.11%) |
Sep 05, 2014 | 78.29 | 78.37 | 71.77 | 77.53 | 49,030,536 | -1.10(-1.40%) |
Sep 04, 2014 | 80.80 | 80.93 | 78.20 | 78.63 | 18,704,066 | -1.89(-2.35%) |
Sep 03, 2014 | 80.94 | 81.41 | 79.72 | 80.52 | 19,562,362 | +0.05(+0.06%) |
Sep 02, 2014 | 79.60 | 80.57 | 79.18 | 80.47 | 20,759,206 | +1.32(+1.67%) |
Aug 29, 2014 | 79.40 | 79.15 | 79.15 | 79.15 | 15,381,448 | +0.04(+0.05%) |
Aug 28, 2014 | 78.73 | 79.55 | 78.54 | 79.11 | 14,006,071 | +0.07(+0.09%) |
Aug 27, 2014 | 78.40 | 80.04 | 77.82 | 79.04 | 21,972,750 | +0.84(+1.07%) |
Aug 26, 2014 | 79.51 | 80.00 | 77.38 | 78.20 | 25,541,760 | -0.87(-1.10%) |
Aug 25, 2014 | 77.34 | 79.12 | 77.34 | 79.07 | 27,009,294 | +2.57(+3.36%) |
Aug 22, 2014 | 75.81 | 77.38 | 75.50 | 76.50 | 18,018,072 | +1.24(+1.65%) |
Aug 21, 2014 | 74.32 | 75.25 | 74.22 | 75.25 | 13,313,150 | +1.09(+1.47%) |
Aug 20, 2014 | 74.11 | 75.47 | 74.03 | 74.16 | 17,111,982 | -0.36(-0.48%) |
Aug 19, 2014 | 74.64 | 74.79 | 73.09 | 74.53 | 22,155,404 | +0.41(+0.56%) |
Aug 18, 2014 | 73.91 | 74.69 | 73.64 | 74.11 | 20,054,004 | +0.91(+1.24%) |
Aug 15, 2014 | 72.42 | 73.21 | 71.39 | 73.21 | 26,791,626 | +2.30(+3.25%) |
Aug 14, 2014 | 69.60 | 70.91 | 69.34 | 70.91 | 16,774,332 | +1.75(+2.53%) |
Aug 13, 2014 | 68.80 | 69.62 | 68.68 | 69.15 | 17,711,000 | +0.46(+0.66%) |
Aug 12, 2014 | 68.21 | 68.71 | 68.07 | 68.70 | 14,389,216 | +0.32(+0.47%) |
Aug 11, 2014 | 68.54 | 68.66 | 68.08 | 68.37 | 11,665,515 | +0.35(+0.51%) |
Aug 08, 2014 | 67.58 | 68.09 | 66.83 | 68.03 | 13,358,050 | +0.29(+0.43%) |
Aug 07, 2014 | 68.84 | 68.91 | 67.45 | 67.73 | 11,974,105 | -0.54(-0.80%) |
Aug 06, 2014 | 67.33 | 68.45 | 67.03 | 68.28 | 14,971,814 | +0.38(+0.56%) |
Aug 05, 2014 | 67.88 | 68.49 | 67.40 | 67.90 | 13,922,399 | +0.07(+0.10%) |
Aug 04, 2014 | 67.70 | 68.35 | 67.34 | 67.83 | 14,913,760 | +0.50(+0.74%) |
Aug 01, 2014 | 66.96 | 68.14 | 66.73 | 67.33 | 16,298,608 | -0.04(-0.05%) |
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.37 | 18,183,300 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,625,897 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.43 | 19,019,816 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,119,976 | +1.19(+1.80%) |
Jul 25, 2014 | 66.73 | 66.75 | 65.27 | 66.11 | 17,758,202 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,314 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.48 | 23,052,500 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,339 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,516 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,994,720 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,036 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,166 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,690,922 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,600 | +0.82(+1.26%) |
Jul 11, 2014 | 65.42 | 66.21 | 64.94 | 65.29 | 15,316,284 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.45 | 12,912,525 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,249 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,195 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,484 | -0.51(-0.79%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,382 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.67 | 62.83 | 64.09 | 18,914,706 | +1.33(+2.12%) |
Jul 01, 2014 | 61.35 | 62.90 | 61.31 | 62.76 | 15,705,449 | +1.75(+2.87%) |
Jun 30, 2014 | 60.96 | 62.14 | 60.80 | 61.01 | 14,786,420 | -0.02(-0.04%) |
Jun 27, 2014 | 60.50 | 61.35 | 60.08 | 61.03 | 14,133,154 | +0.56(+0.92%) |
Jun 26, 2014 | 60.26 | 60.49 | 59.53 | 60.47 | 9,394,851 | +0.28(+0.46%) |
Jun 25, 2014 | 59.50 | 60.23 | 59.31 | 60.19 | 11,713,916 | +0.73(+1.23%) |
Jun 24, 2014 | 59.57 | 60.38 | 59.21 | 59.46 | 9,884,092 | +0.01(+0.01%) |
Jun 23, 2014 | 59.80 | 60.51 | 59.29 | 59.46 | 10,109,688 | -0.29(-0.49%) |
Jun 20, 2014 | 58.97 | 60.01 | 58.63 | 59.75 | 19,083,798 | +1.04(+1.78%) |
Jun 19, 2014 | 58.48 | 59.23 | 58.04 | 58.70 | 14,902,762 | +0.23(+0.39%) |
Jun 18, 2014 | 58.76 | 58.86 | 58.01 | 58.48 | 14,170,055 | -0.24(-0.40%) |
Jun 17, 2014 | 59.40 | 59.51 | 58.54 | 58.71 | 15,137,111 | -0.72(-1.21%) |
Jun 16, 2014 | 59.51 | 59.89 | 59.17 | 59.43 | 9,950,018 | +0.04(+0.06%) |
Jun 13, 2014 | 59.37 | 59.68 | 58.77 | 59.40 | 10,459,510 | +0.10(+0.17%) |
Jun 12, 2014 | 59.46 | 60.02 | 59.11 | 59.29 | 9,619,121 | -0.18(-0.30%) |
Jun 11, 2014 | 58.40 | 60.19 | 58.36 | 59.47 | 16,107,771 | +0.94(+1.61%) |
Jun 10, 2014 | 58.34 | 58.82 | 57.94 | 58.53 | 15,327,073 | -2.10(-3.46%) |
Jun 06, 2014 | 61.25 | 61.25 | 60.13 | 60.63 | 12,373,995 | -0.30(-0.50%) |
Jun 05, 2014 | 61.41 | 61.41 | 60.67 | 60.93 | 11,447,042 | -0.16(-0.27%) |
Jun 04, 2014 | 60.53 | 61.29 | 60.35 | 61.09 | 12,280,063 | +0.35(+0.57%) |
Jun 03, 2014 | 59.80 | 60.94 | 59.76 | 60.74 | 11,161,675 | +0.74(+1.23%) |
Jun 02, 2014 | 59.84 | 60.19 | 59.42 | 60.01 | 10,324,473 | +0.25(+0.42%) |
May 30, 2014 | 60.17 | 60.41 | 59.21 | 59.76 | 15,027,930 | -0.64(-1.06%) |
May 29, 2014 | 60.35 | 60.82 | 60.20 | 60.40 | 10,728,534 | +0.16(+0.27%) |
May 28, 2014 | 60.35 | 60.98 | 60.15 | 60.24 | 11,581,220 | -0.22(-0.37%) |
May 27, 2014 | 60.40 | 61.04 | 59.69 | 60.46 | 14,940,272 | +0.90(+1.51%) |
May 23, 2014 | 60.65 | 59.56 | 59.56 | 59.56 | 18,466,110 | -1.65(-2.70%) |
May 22, 2014 | 60.07 | 61.59 | 60.01 | 61.21 | 10,862,490 | +1.01(+1.68%) |
May 21, 2014 | 59.79 | 60.32 | 59.37 | 60.20 | 12,283,442 | +0.49(+0.83%) |
May 20, 2014 | 60.37 | 60.68 | 59.40 | 59.71 | 14,312,342 | -0.67(-1.11%) |
May 19, 2014 | 59.39 | 60.41 | 59.23 | 60.38 | 13,793,624 | +0.92(+1.55%) |
May 16, 2014 | 59.09 | 59.48 | 58.29 | 59.46 | 14,307,136 | +0.52(+0.87%) |
May 15, 2014 | 59.62 | 59.91 | 58.47 | 58.94 | 17,226,318 | -0.64(-1.07%) |
May 14, 2014 | 59.16 | 60.06 | 58.58 | 59.58 | 14,558,304 | +0.49(+0.83%) |
May 13, 2014 | 59.23 | 59.39 | 58.87 | 59.09 | 11,557,007 | -0.04(-0.06%) |
May 12, 2014 | 59.04 | 59.40 | 58.26 | 59.12 | 15,262,877 | +0.43(+0.74%) |
May 09, 2014 | 57.99 | 58.71 | 57.40 | 58.69 | 12,254,590 | +0.76(+1.31%) |
May 08, 2014 | 58.04 | 59.07 | 57.54 | 57.93 | 18,693,670 | -0.03(-0.05%) |
May 07, 2014 | 58.13 | 58.30 | 56.51 | 57.96 | 19,846,616 | +0.33(+0.57%) |
May 06, 2014 | 58.68 | 58.81 | 57.56 | 57.63 | 14,679,883 | -1.11(-1.89%) |
May 05, 2014 | 56.46 | 58.80 | 56.39 | 58.74 | 18,907,130 | +1.56(+2.73%) |
May 02, 2014 | 58.35 | 58.50 | 56.40 | 57.18 | 22,799,368 | -0.96(-1.66%) |
May 01, 2014 | 57.85 | 58.79 | 57.27 | 58.15 | 21,670,360 | +0.39(+0.68%) |
Apr 30, 2014 | 56.03 | 57.88 | 55.55 | 57.76 | 27,366,940 | +1.66(+2.95%) |
Apr 29, 2014 | 54.94 | 56.20 | 54.45 | 56.10 | 21,518,416 | +1.59(+2.92%) |
Apr 28, 2014 | 55.08 | 56.51 | 53.55 | 54.51 | 30,544,396 | +0.13(+0.24%) |
Apr 25, 2014 | 54.47 | 55.10 | 54.03 | 54.38 | 30,889,360 | -0.13(-0.24%) |
Apr 24, 2014 | 55.14 | 55.19 | 52.71 | 54.51 | 30,012,178 | +0.16(+0.30%) |
Apr 23, 2014 | 55.72 | 55.84 | 54.28 | 54.35 | 48,001,996 | +0.74(+1.37%) |
Apr 22, 2014 | 53.61 | 53.91 | 52.87 | 53.61 | 36,203,168 | +0.93(+1.76%) |
Apr 21, 2014 | 51.79 | 52.97 | 51.07 | 52.69 | 24,368,916 | +1.18(+2.29%) |
Apr 17, 2014 | 51.04 | 51.51 | 51.51 | 51.51 | 23,848,298 | +0.53(+1.04%) |
Apr 16, 2014 | 51.01 | 51.43 | 50.29 | 50.98 | 23,373,830 | +0.82(+1.63%) |
Apr 15, 2014 | 49.71 | 50.88 | 48.26 | 50.16 | 29,617,530 | +1.02(+2.07%) |
Apr 14, 2014 | 49.88 | 50.32 | 48.37 | 49.15 | 24,434,300 | +0.56(+1.15%) |
Apr 11, 2014 | 47.23 | 50.73 | 46.73 | 48.59 | 48,916,860 | +0.40(+0.84%) |
Apr 10, 2014 | 52.10 | 52.41 | 47.69 | 48.18 | 58,476,880 | -3.80(-7.32%) |
Apr 09, 2014 | 51.88 | 52.46 | 51.41 | 51.99 | 28,095,682 | +0.47(+0.91%) |
Apr 08, 2014 | 52.77 | 52.77 | 50.98 | 51.52 | 34,310,956 | -1.63(-3.07%) |
Apr 07, 2014 | 52.92 | 54.25 | 52.04 | 53.15 | 21,783,444 | +0.02(+0.04%) |
Apr 04, 2014 | 55.12 | 55.37 | 52.63 | 53.13 | 26,352,166 | -1.32(-2.43%) |
Apr 03, 2014 | 55.31 | 55.32 | 53.19 | 54.45 | 21,646,544 | +0.03(+0.05%) |
Apr 02, 2014 | 55.31 | 55.37 | 53.97 | 54.42 | 21,648,084 | +0.24(+0.43%) |