Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.38 | 86.09 | 83.40 | 83.48 | 1,890,619 | -2.24(-2.61%) |
Apr 29, 2015 | 87.00 | 87.68 | 85.42 | 85.72 | 1,303,587 | -1.60(-1.83%) |
Apr 28, 2015 | 87.63 | 87.79 | 86.87 | 87.32 | 673,293 | -0.06(-0.07%) |
Apr 27, 2015 | 87.99 | 88.14 | 87.08 | 87.38 | 883,629 | -0.17(-0.19%) |
Apr 24, 2015 | 87.46 | 87.93 | 87.02 | 87.55 | 780,529 | +0.43(+0.49%) |
Apr 23, 2015 | 86.91 | 87.69 | 86.37 | 87.12 | 1,085,905 | -0.05(-0.06%) |
Apr 22, 2015 | 87.09 | 87.50 | 86.39 | 87.17 | 1,117,487 | +0.48(+0.55%) |
Apr 21, 2015 | 87.50 | 88.18 | 85.90 | 86.69 | 2,175,491 | +0.81(+0.94%) |
Apr 20, 2015 | 83.00 | 86.92 | 82.77 | 85.88 | 3,091,148 | +4.13(+5.05%) |
Apr 17, 2015 | 83.60 | 83.97 | 81.25 | 81.75 | 2,488,425 | -3.01(-3.55%) |
Apr 16, 2015 | 84.70 | 85.27 | 84.38 | 84.76 | 1,275,074 | +0.14(+0.17%) |
Apr 15, 2015 | 83.98 | 84.84 | 83.47 | 84.62 | 948,507 | +0.85(+1.01%) |
Apr 14, 2015 | 83.00 | 83.80 | 82.94 | 83.77 | 1,219,683 | +0.86(+1.04%) |
Apr 13, 2015 | 85.17 | 85.35 | 82.73 | 82.91 | 1,604,148 | -2.02(-2.37%) |
Apr 10, 2015 | 85.59 | 85.77 | 84.52 | 84.92 | 1,104,488 | -0.22(-0.25%) |
Apr 09, 2015 | 85.37 | 85.61 | 84.29 | 85.14 | 913,071 | -0.08(-0.09%) |
Apr 08, 2015 | 83.62 | 85.24 | 83.61 | 85.22 | 857,625 | +1.23(+1.46%) |
Apr 07, 2015 | 83.25 | 84.43 | 83.10 | 83.99 | 610,334 | +1.15(+1.39%) |
Apr 06, 2015 | 81.71 | 83.46 | 81.59 | 82.84 | 621,781 | +0.35(+0.42%) |
Apr 02, 2015 | 81.80 | 82.49 | 82.49 | 82.49 | 580,700 | +0.62(+0.76%) |
Apr 01, 2015 | 81.82 | 82.33 | 81.22 | 81.87 | 733,870 | -0.10(-0.12%) |
Mar 31, 2015 | 83.25 | 83.47 | 81.97 | 81.97 | 692,186 | -1.51(-1.81%) |
Mar 30, 2015 | 82.99 | 83.81 | 82.43 | 83.48 | 819,473 | +1.12(+1.35%) |
Mar 27, 2015 | 82.37 | 82.59 | 81.75 | 82.36 | 665,471 | +0.17(+0.21%) |
Mar 26, 2015 | 80.69 | 82.37 | 80.50 | 82.19 | 1,283,767 | +0.81(+1.00%) |
Mar 25, 2015 | 84.30 | 84.49 | 81.13 | 81.38 | 871,024 | -2.40(-2.86%) |
Mar 24, 2015 | 84.89 | 85.24 | 83.70 | 83.78 | 832,746 | -0.91(-1.07%) |
Mar 23, 2015 | 85.38 | 85.46 | 84.52 | 84.69 | 722,114 | -0.43(-0.51%) |
Mar 20, 2015 | 86.00 | 86.00 | 85.08 | 85.12 | 1,437,715 | +0.16(+0.19%) |
Mar 19, 2015 | 84.68 | 85.60 | 84.40 | 84.96 | 1,470,679 | +0.36(+0.43%) |
Mar 18, 2015 | 83.44 | 85.14 | 82.92 | 84.60 | 937,085 | +1.14(+1.37%) |
Mar 17, 2015 | 82.59 | 83.69 | 82.59 | 83.46 | 564,851 | +0.37(+0.45%) |
Mar 16, 2015 | 81.30 | 83.27 | 81.26 | 83.09 | 1,049,975 | +1.87(+2.30%) |
Mar 13, 2015 | 80.96 | 81.42 | 80.42 | 81.22 | 1,082,924 | -0.24(-0.29%) |
Mar 12, 2015 | 81.76 | 82.24 | 81.16 | 81.46 | 967,629 | -0.17(-0.21%) |
Mar 11, 2015 | 81.99 | 82.55 | 81.53 | 81.63 | 763,246 | -0.40(-0.49%) |
Mar 10, 2015 | 81.89 | 82.56 | 81.75 | 82.03 | 1,126,923 | -0.40(-0.49%) |
Mar 09, 2015 | 82.23 | 82.60 | 81.27 | 82.43 | 783,201 | +0.44(+0.53%) |
Mar 06, 2015 | 83.16 | 83.60 | 81.89 | 82.00 | 802,929 | -1.15(-1.38%) |
Mar 05, 2015 | 82.27 | 83.21 | 81.83 | 83.14 | 707,084 | +0.67(+0.82%) |
Mar 04, 2015 | 83.21 | 83.22 | 82.10 | 82.47 | 781,632 | -0.75(-0.90%) |
Mar 03, 2015 | 84.20 | 84.45 | 83.13 | 83.22 | 714,208 | -1.13(-1.34%) |
Mar 02, 2015 | 83.37 | 84.39 | 82.93 | 84.35 | 1,197,791 | +0.86(+1.03%) |
Feb 27, 2015 | 83.86 | 84.18 | 83.23 | 83.49 | 889,391 | -0.42(-0.50%) |
Feb 26, 2015 | 83.32 | 84.58 | 83.04 | 83.91 | 1,067,139 | +0.53(+0.64%) |
Feb 25, 2015 | 82.95 | 83.86 | 82.95 | 83.38 | 955,042 | +0.54(+0.65%) |
Feb 24, 2015 | 82.65 | 83.23 | 82.16 | 82.84 | 1,810,637 | +0.45(+0.55%) |
Feb 23, 2015 | 82.48 | 82.69 | 81.87 | 82.39 | 683,559 | -0.09(-0.11%) |
Feb 20, 2015 | 82.22 | 82.56 | 81.73 | 82.48 | 716,776 | +0.38(+0.46%) |
Feb 19, 2015 | 81.41 | 82.31 | 81.05 | 82.10 | 806,335 | +0.81(+1.00%) |
Feb 18, 2015 | 80.62 | 81.55 | 80.62 | 81.29 | 842,138 | +0.55(+0.68%) |
Feb 17, 2015 | 80.89 | 80.99 | 80.22 | 80.74 | 904,412 | +0.41(+0.51%) |
Feb 13, 2015 | 79.05 | 80.33 | 80.33 | 80.33 | 1,233,000 | +2.13(+2.72%) |
Feb 12, 2015 | 78.59 | 78.60 | 77.92 | 78.20 | 1,768,774 | +1.02(+1.32%) |
Feb 11, 2015 | 77.06 | 77.62 | 77.01 | 77.18 | 1,530,385 | +0.22(+0.29%) |
Feb 10, 2015 | 76.46 | 77.01 | 76.05 | 76.96 | 2,453,733 | +0.79(+1.04%) |
Feb 09, 2015 | 76.30 | 76.81 | 75.82 | 76.17 | 2,312,500 | -0.55(-0.72%) |
Feb 06, 2015 | 77.91 | 78.21 | 76.58 | 76.72 | 1,800,736 | -0.52(-0.67%) |
Feb 05, 2015 | 77.03 | 77.94 | 76.87 | 77.24 | 1,358,151 | +0.40(+0.52%) |
Feb 04, 2015 | 77.00 | 77.63 | 76.71 | 76.84 | 1,449,147 | -0.57(-0.74%) |
Feb 03, 2015 | 77.00 | 77.56 | 76.63 | 77.41 | 2,765,045 | +0.91(+1.19%) |
Feb 02, 2015 | 77.15 | 77.15 | 75.35 | 76.50 | 2,098,743 | -0.67(-0.87%) |
Jan 30, 2015 | 78.00 | 78.00 | 76.79 | 77.17 | 1,592,571 | -1.33(-1.69%) |
Jan 29, 2015 | 78.62 | 80.80 | 77.35 | 78.50 | 2,892,607 | +1.42(+1.84%) |
Jan 28, 2015 | 79.79 | 79.79 | 77.00 | 77.08 | 2,241,777 | -2.11(-2.66%) |
Jan 27, 2015 | 79.41 | 80.25 | 78.52 | 79.19 | 1,168,917 | -0.84(-1.05%) |
Jan 26, 2015 | 80.12 | 80.20 | 78.91 | 80.03 | 885,566 | -0.03(-0.04%) |
Jan 23, 2015 | 79.50 | 81.07 | 79.50 | 80.06 | 1,339,815 | +0.07(+0.09%) |
Jan 22, 2015 | 79.16 | 80.24 | 77.42 | 79.99 | 1,228,274 | -0.68(-0.84%) |
Jan 21, 2015 | 80.37 | 80.83 | 79.75 | 80.67 | 1,169,689 | +0.48(+0.60%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.06 | 80.19 | 1,391,211 | -0.62(-0.77%) |
Jan 16, 2015 | 79.04 | 80.92 | 78.70 | 80.81 | 930,277 | +1.81(+2.29%) |
Jan 15, 2015 | 79.88 | 80.49 | 78.69 | 79.00 | 1,077,349 | -0.66(-0.83%) |
Jan 14, 2015 | 78.59 | 79.83 | 78.50 | 79.66 | 766,559 | +0.19(+0.24%) |
Jan 13, 2015 | 80.78 | 81.51 | 79.16 | 79.47 | 1,640,669 | -1.21(-1.50%) |
Jan 12, 2015 | 81.12 | 81.12 | 79.61 | 80.68 | 1,188,781 | +0.10(+0.12%) |
Jan 09, 2015 | 80.90 | 81.05 | 80.28 | 80.58 | 1,168,752 | +0.05(+0.06%) |
Jan 08, 2015 | 78.95 | 80.60 | 78.88 | 80.53 | 1,566,748 | +1.94(+2.47%) |
Jan 07, 2015 | 78.33 | 79.03 | 77.77 | 78.59 | 751,676 | +0.64(+0.82%) |
Jan 06, 2015 | 78.96 | 78.96 | 77.10 | 77.95 | 1,642,428 | -0.06(-0.08%) |
Jan 05, 2015 | 78.35 | 78.58 | 77.65 | 78.01 | 721,108 | -0.45(-0.57%) |
Jan 02, 2015 | 78.78 | 79.24 | 78.02 | 78.46 | 569,187 | -0.11(-0.14%) |
Dec 31, 2014 | 79.12 | 78.57 | 78.57 | 78.57 | 434,500 | -0.54(-0.68%) |
Dec 30, 2014 | 79.63 | 79.99 | 78.79 | 79.11 | 357,929 | -0.50(-0.63%) |
Dec 29, 2014 | 79.42 | 80.00 | 79.36 | 79.61 | 527,082 | -0.45(-0.56%) |
Dec 26, 2014 | 80.46 | 80.61 | 80.01 | 80.06 | 319,979 | -0.38(-0.47%) |
Dec 24, 2014 | 80.29 | 80.44 | 80.44 | 80.44 | 333,800 | +0.51(+0.64%) |
Dec 23, 2014 | 79.80 | 80.23 | 79.23 | 79.93 | 1,052,826 | +0.13(+0.16%) |
Dec 22, 2014 | 78.46 | 80.11 | 78.44 | 79.80 | 2,142,893 | +1.47(+1.88%) |
Dec 19, 2014 | 78.18 | 79.04 | 77.81 | 78.33 | 1,818,672 | +0.04(+0.05%) |
Dec 18, 2014 | 78.27 | 78.41 | 77.77 | 78.29 | 1,268,832 | +1.18(+1.53%) |
Dec 17, 2014 | 76.63 | 77.67 | 75.67 | 77.11 | 1,953,367 | +1.74(+2.31%) |
Dec 16, 2014 | 76.67 | 76.77 | 75.32 | 75.37 | 1,192,273 | -1.22(-1.59%) |
Dec 15, 2014 | 76.80 | 77.34 | 75.81 | 76.59 | 1,078,293 | -0.09(-0.12%) |
Dec 12, 2014 | 76.82 | 77.72 | 76.52 | 76.68 | 692,187 | -1.06(-1.37%) |
Dec 11, 2014 | 77.45 | 78.78 | 77.32 | 77.75 | 957,602 | +0.51(+0.65%) |
Dec 10, 2014 | 77.48 | 78.53 | 77.19 | 77.24 | 1,225,601 | -0.23(-0.30%) |
Dec 09, 2014 | 76.84 | 77.95 | 76.78 | 77.47 | 1,069,185 | -0.07(-0.09%) |
Dec 08, 2014 | 77.43 | 77.99 | 76.97 | 77.54 | 887,732 | +0.13(+0.17%) |
Dec 05, 2014 | 77.28 | 77.81 | 76.86 | 77.41 | 883,607 | +0.48(+0.62%) |
Dec 04, 2014 | 76.59 | 77.33 | 76.57 | 76.93 | 449,685 | +0.07(+0.09%) |
Dec 03, 2014 | 76.88 | 77.54 | 75.86 | 76.86 | 842,505 | +0.24(+0.31%) |
Dec 02, 2014 | 76.65 | 76.94 | 76.31 | 76.62 | 592,813 | +0.03(+0.04%) |
Dec 01, 2014 | 76.73 | 77.01 | 76.00 | 76.59 | 758,047 | -0.72(-0.93%) |
Nov 28, 2014 | 76.67 | 77.86 | 75.94 | 77.31 | 449,785 | +0.50(+0.65%) |
Nov 26, 2014 | 76.76 | 76.81 | 76.81 | 76.81 | 577,100 | -0.01(-0.01%) |
Nov 25, 2014 | 77.36 | 77.41 | 76.75 | 76.82 | 743,386 | +0.08(+0.10%) |
Nov 24, 2014 | 77.00 | 77.18 | 76.27 | 76.74 | 876,824 | +0.02(+0.03%) |
Nov 21, 2014 | 77.35 | 77.39 | 76.58 | 76.72 | 953,591 | +0.69(+0.91%) |
Nov 20, 2014 | 76.21 | 76.73 | 75.85 | 76.03 | 1,019,087 | -0.18(-0.24%) |
Nov 19, 2014 | 76.21 | 76.71 | 75.81 | 76.21 | 1,022,487 | -0.32(-0.42%) |
Nov 18, 2014 | 76.51 | 77.11 | 76.30 | 76.53 | 594,606 | -0.14(-0.18%) |
Nov 17, 2014 | 76.44 | 77.01 | 76.35 | 76.67 | 917,190 | +0.28(+0.37%) |
Nov 14, 2014 | 76.25 | 77.14 | 75.90 | 76.39 | 828,293 | -0.25(-0.33%) |
Nov 13, 2014 | 76.01 | 76.93 | 75.80 | 76.64 | 1,020,159 | +0.84(+1.11%) |
Nov 12, 2014 | 75.28 | 76.28 | 74.87 | 75.80 | 1,306,251 | +0.95(+1.27%) |
Nov 11, 2014 | 74.87 | 75.11 | 74.52 | 74.85 | 773,483 | +0.12(+0.16%) |
Nov 10, 2014 | 74.40 | 74.99 | 74.24 | 74.73 | 655,599 | +0.06(+0.09%) |
Nov 07, 2014 | 74.62 | 74.89 | 74.24 | 74.67 | 551,304 | +0.16(+0.21%) |
Nov 06, 2014 | 73.95 | 74.75 | 73.87 | 74.51 | 877,385 | +0.62(+0.84%) |
Nov 05, 2014 | 74.00 | 74.11 | 73.65 | 73.89 | 819,653 | +0.05(+0.07%) |
Nov 04, 2014 | 73.34 | 73.98 | 73.16 | 73.84 | 889,647 | +0.14(+0.19%) |
Nov 03, 2014 | 74.01 | 74.34 | 73.65 | 73.70 | 976,167 | -0.55(-0.74%) |
Oct 31, 2014 | 74.80 | 74.88 | 74.02 | 74.25 | 835,895 | +0.34(+0.46%) |
Oct 30, 2014 | 73.02 | 73.99 | 73.02 | 73.91 | 1,019,101 | +0.32(+0.43%) |
Oct 29, 2014 | 73.61 | 74.00 | 73.52 | 73.59 | 1,041,434 | +0.12(+0.16%) |
Oct 28, 2014 | 73.00 | 73.69 | 72.84 | 73.47 | 1,279,906 | +0.63(+0.86%) |
Oct 27, 2014 | 72.56 | 72.70 | 72.70 | 72.84 | 1,400,564 | +0.14(+0.19%) |
Oct 24, 2014 | 71.77 | 72.75 | 71.25 | 72.70 | 1,130,524 | +1.70(+2.39%) |
Oct 23, 2014 | 70.08 | 71.31 | 69.43 | 71.00 | 2,786,834 | +3.62(+5.37%) |
Oct 22, 2014 | 68.89 | 68.89 | 67.33 | 67.38 | 1,346,586 | -1.25(-1.82%) |
Oct 21, 2014 | 68.51 | 68.89 | 68.11 | 68.63 | 2,015,598 | +0.28(+0.41%) |
Oct 20, 2014 | 68.17 | 68.42 | 67.55 | 68.35 | 685,672 | +0.33(+0.49%) |
Oct 17, 2014 | 67.59 | 68.35 | 67.15 | 68.02 | 743,077 | +1.02(+1.52%) |
Oct 16, 2014 | 66.49 | 67.37 | 66.06 | 67.00 | 1,122,182 | -0.03(-0.04%) |
Oct 15, 2014 | 65.96 | 67.30 | 65.53 | 67.03 | 1,287,798 | +0.54(+0.81%) |
Oct 14, 2014 | 66.64 | 67.11 | 66.01 | 66.49 | 1,211,543 | +0.09(+0.14%) |
Oct 13, 2014 | 65.94 | 66.69 | 65.27 | 66.40 | 1,313,702 | +0.13(+0.20%) |
Oct 10, 2014 | 68.46 | 69.17 | 66.24 | 66.27 | 1,728,582 | -2.52(-3.66%) |
Oct 09, 2014 | 70.03 | 70.40 | 68.62 | 68.79 | 1,133,212 | -1.47(-2.09%) |
Oct 08, 2014 | 69.78 | 70.30 | 68.79 | 70.26 | 1,051,252 | +0.86(+1.24%) |
Oct 07, 2014 | 69.23 | 70.22 | 69.23 | 69.40 | 1,073,047 | -0.41(-0.59%) |
Oct 06, 2014 | 70.00 | 70.35 | 69.31 | 69.81 | 776,235 | -0.19(-0.27%) |
Oct 03, 2014 | 68.83 | 70.39 | 68.76 | 70.00 | 1,027,065 | +1.34(+1.95%) |
Oct 02, 2014 | 67.91 | 68.86 | 67.56 | 68.66 | 753,877 | +0.72(+1.06%) |
Oct 01, 2014 | 69.23 | 69.37 | 67.73 | 67.94 | 1,192,695 | -1.30(-1.88%) |
Sep 30, 2014 | 68.95 | 69.42 | 68.22 | 69.24 | 984,897 | -0.02(-0.03%) |
Sep 29, 2014 | 69.18 | 69.37 | 68.59 | 69.26 | 1,019,675 | -0.50(-0.72%) |
Sep 26, 2014 | 69.63 | 69.90 | 69.34 | 69.76 | 591,309 | +0.27(+0.39%) |
Sep 25, 2014 | 70.25 | 70.52 | 69.38 | 69.49 | 769,636 | -1.04(-1.47%) |
Sep 24, 2014 | 69.30 | 70.66 | 69.08 | 70.53 | 940,410 | +1.10(+1.58%) |
Sep 23, 2014 | 69.91 | 70.10 | 69.37 | 69.43 | 692,240 | -0.36(-0.52%) |
Sep 22, 2014 | 70.18 | 70.42 | 69.26 | 69.79 | 703,721 | -0.61(-0.87%) |
Sep 19, 2014 | 70.96 | 71.21 | 70.33 | 70.40 | 1,214,835 | -0.37(-0.52%) |
Sep 18, 2014 | 71.10 | 71.45 | 70.71 | 70.77 | 958,832 | -0.20(-0.28%) |
Sep 17, 2014 | 70.19 | 71.27 | 69.99 | 70.97 | 737,985 | +0.97(+1.39%) |
Sep 16, 2014 | 70.09 | 70.34 | 69.77 | 70.00 | 1,107,463 | -0.35(-0.50%) |
Sep 15, 2014 | 71.50 | 71.75 | 69.98 | 70.35 | 791,021 | -1.45(-2.02%) |
Sep 12, 2014 | 71.40 | 71.93 | 71.32 | 71.80 | 850,722 | +0.74(+1.04%) |
Sep 11, 2014 | 71.07 | 71.34 | 70.83 | 71.06 | 705,126 | -0.20(-0.28%) |
Sep 10, 2014 | 70.75 | 71.62 | 70.52 | 71.26 | 879,343 | +0.02(+0.03%) |
Sep 09, 2014 | 71.59 | 72.01 | 71.16 | 71.24 | 886,777 | -0.64(-0.89%) |
Sep 08, 2014 | 71.93 | 72.78 | 71.58 | 71.88 | 1,303,891 | -0.11(-0.15%) |
Sep 05, 2014 | 71.80 | 72.35 | 71.15 | 71.99 | 886,470 | +0.48(+0.67%) |
Sep 04, 2014 | 71.12 | 71.67 | 70.86 | 71.51 | 681,095 | +0.51(+0.71%) |
Sep 03, 2014 | 71.03 | 71.03 | 70.79 | 71.00 | 359,566 | +0.02(+0.04%) |
Sep 02, 2014 | 72.15 | 72.15 | 70.82 | 70.98 | 506,518 | -0.04(-0.06%) |
Aug 29, 2014 | 70.25 | 71.02 | 71.02 | 71.02 | 1,270,300 | +0.87(+1.24%) |
Aug 28, 2014 | 70.04 | 70.23 | 69.20 | 70.15 | 931,078 | -0.19(-0.27%) |
Aug 27, 2014 | 70.08 | 70.48 | 69.83 | 70.34 | 1,101,156 | +0.64(+0.92%) |
Aug 26, 2014 | 69.17 | 69.93 | 68.93 | 69.70 | 1,084,142 | +0.75(+1.08%) |
Aug 25, 2014 | 68.61 | 69.07 | 68.17 | 68.95 | 823,501 | +0.80(+1.18%) |
Aug 22, 2014 | 68.24 | 68.51 | 68.07 | 68.15 | 673,827 | -0.12(-0.18%) |
Aug 21, 2014 | 67.83 | 68.31 | 67.83 | 68.27 | 496,408 | +0.32(+0.47%) |
Aug 20, 2014 | 67.56 | 68.14 | 67.39 | 67.95 | 544,137 | +0.43(+0.64%) |
Aug 19, 2014 | 67.36 | 67.78 | 67.31 | 67.52 | 496,125 | +0.15(+0.22%) |
Aug 18, 2014 | 67.11 | 67.64 | 67.06 | 67.37 | 436,868 | +0.33(+0.49%) |
Aug 15, 2014 | 67.20 | 67.40 | 66.66 | 67.04 | 787,799 | +0.25(+0.37%) |
Aug 14, 2014 | 66.52 | 66.95 | 66.45 | 66.80 | 396,328 | +0.14(+0.20%) |
Aug 13, 2014 | 66.70 | 67.00 | 66.41 | 66.66 | 561,270 | +0.22(+0.33%) |
Aug 12, 2014 | 65.81 | 66.85 | 65.75 | 66.44 | 664,994 | -0.02(-0.03%) |
Aug 11, 2014 | 65.85 | 66.73 | 65.81 | 66.46 | 550,378 | +0.66(+1.00%) |
Aug 08, 2014 | 65.51 | 65.83 | 65.28 | 65.80 | 615,877 | +0.35(+0.53%) |
Aug 07, 2014 | 66.37 | 66.63 | 65.32 | 65.45 | 622,556 | -0.68(-1.03%) |
Aug 06, 2014 | 66.09 | 66.61 | 65.80 | 66.13 | 568,447 | -0.35(-0.53%) |
Aug 05, 2014 | 66.77 | 66.97 | 66.17 | 66.48 | 906,964 | -0.48(-0.72%) |
Aug 04, 2014 | 66.89 | 67.15 | 66.46 | 66.96 | 1,052,055 | +0.37(+0.56%) |
Aug 01, 2014 | 67.55 | 67.57 | 66.59 | 66.59 | 1,870,148 | -1.28(-1.89%) |
Jul 31, 2014 | 67.97 | 68.50 | 67.66 | 67.87 | 1,115,213 | -0.71(-1.04%) |
Jul 30, 2014 | 68.46 | 68.99 | 68.23 | 68.58 | 1,207,757 | +0.32(+0.47%) |
Jul 29, 2014 | 68.12 | 68.75 | 67.88 | 68.26 | 590,625 | +0.03(+0.04%) |
Jul 28, 2014 | 68.22 | 68.59 | 68.06 | 68.23 | 877,358 | -0.25(-0.37%) |
Jul 25, 2014 | 67.57 | 68.65 | 67.57 | 68.48 | 1,712,164 | +0.98(+1.45%) |
Jul 24, 2014 | 66.06 | 67.60 | 66.01 | 67.50 | 1,298,610 | +1.35(+2.04%) |
Jul 23, 2014 | 66.11 | 67.05 | 65.75 | 66.15 | 2,071,559 | +1.38(+2.13%) |
Jul 22, 2014 | 64.54 | 65.20 | 64.35 | 64.77 | 1,517,483 | +0.55(+0.86%) |
Jul 21, 2014 | 64.46 | 64.48 | 63.88 | 64.22 | 1,190,600 | -0.30(-0.46%) |
Jul 18, 2014 | 64.21 | 64.60 | 63.87 | 64.52 | 1,060,059 | +0.61(+0.95%) |
Jul 17, 2014 | 64.31 | 64.68 | 63.70 | 63.91 | 915,034 | -0.27(-0.42%) |
Jul 16, 2014 | 64.78 | 64.97 | 64.05 | 64.18 | 796,962 | -0.54(-0.83%) |
Jul 15, 2014 | 64.99 | 65.02 | 64.46 | 64.72 | 670,933 | -0.11(-0.17%) |
Jul 14, 2014 | 64.20 | 65.01 | 64.16 | 64.83 | 932,980 | +0.76(+1.19%) |
Jul 11, 2014 | 65.09 | 65.11 | 63.70 | 64.07 | 1,215,319 | -0.74(-1.14%) |
Jul 10, 2014 | 64.38 | 64.88 | 64.14 | 64.81 | 1,027,786 | -0.60(-0.92%) |
Jul 09, 2014 | 65.87 | 65.99 | 65.11 | 65.41 | 1,056,594 | +0.07(+0.11%) |
Jul 08, 2014 | 65.91 | 66.22 | 65.04 | 65.34 | 960,105 | -0.55(-0.83%) |
Jul 07, 2014 | 66.88 | 66.88 | 65.75 | 65.89 | 982,234 | -1.35(-2.01%) |
Jul 03, 2014 | 67.16 | 67.24 | 67.24 | 67.24 | 582,000 | +0.24(+0.36%) |
Jul 02, 2014 | 67.12 | 67.71 | 66.88 | 67.00 | 491,678 | -0.29(-0.43%) |
Jul 01, 2014 | 67.07 | 67.52 | 66.79 | 67.29 | 548,483 | +0.26(+0.39%) |
Jun 30, 2014 | 66.96 | 67.43 | 66.91 | 67.03 | 480,884 | +0.16(+0.24%) |
Jun 27, 2014 | 66.25 | 67.19 | 66.24 | 66.87 | 520,561 | +0.72(+1.09%) |
Jun 26, 2014 | 66.58 | 66.86 | 66.07 | 66.15 | 921,682 | -0.61(-0.91%) |
Jun 25, 2014 | 66.49 | 66.95 | 66.39 | 66.76 | 608,216 | +0.21(+0.32%) |
Jun 24, 2014 | 67.05 | 67.26 | 66.47 | 66.55 | 598,864 | -0.47(-0.70%) |
Jun 23, 2014 | 67.79 | 67.84 | 66.94 | 67.02 | 790,366 | -0.51(-0.76%) |
Jun 20, 2014 | 68.06 | 68.08 | 67.30 | 67.53 | 1,446,672 | -0.48(-0.71%) |
Jun 19, 2014 | 67.80 | 68.13 | 67.58 | 68.01 | 898,465 | +0.27(+0.40%) |
Jun 18, 2014 | 66.90 | 67.86 | 66.84 | 67.74 | 941,455 | +0.91(+1.36%) |
Jun 17, 2014 | 66.29 | 67.09 | 66.06 | 66.83 | 705,243 | +0.55(+0.83%) |
Jun 16, 2014 | 65.77 | 66.75 | 65.36 | 66.28 | 695,030 | +0.46(+0.70%) |
Jun 13, 2014 | 65.50 | 65.88 | 65.29 | 65.82 | 516,404 | +0.42(+0.64%) |
Jun 12, 2014 | 64.91 | 65.74 | 64.85 | 65.40 | 762,457 | +0.09(+0.14%) |
Jun 11, 2014 | 65.24 | 65.49 | 64.91 | 65.31 | 673,036 | -0.08(-0.12%) |
Jun 10, 2014 | 65.36 | 65.63 | 65.10 | 65.39 | 745,431 | -0.44(-0.67%) |
Jun 06, 2014 | 65.59 | 65.87 | 65.05 | 65.83 | 575,202 | +0.65(+1.00%) |
Jun 05, 2014 | 64.00 | 65.38 | 63.93 | 65.18 | 586,682 | +0.74(+1.15%) |
Jun 04, 2014 | 64.13 | 64.65 | 64.07 | 64.44 | 652,144 | +0.19(+0.30%) |
Jun 03, 2014 | 64.70 | 64.70 | 64.09 | 64.25 | 613,226 | -0.24(-0.37%) |
Jun 02, 2014 | 64.70 | 64.93 | 64.06 | 64.49 | 642,505 | +0.01(+0.02%) |
May 30, 2014 | 65.51 | 65.55 | 64.26 | 64.48 | 643,421 | -0.59(-0.91%) |
May 29, 2014 | 65.42 | 65.49 | 64.57 | 65.07 | 1,080,189 | -0.35(-0.54%) |
May 28, 2014 | 66.03 | 66.34 | 65.36 | 65.42 | 998,219 | -0.61(-0.92%) |
May 27, 2014 | 65.72 | 66.04 | 65.49 | 66.03 | 948,031 | +0.52(+0.79%) |
May 23, 2014 | 65.79 | 65.51 | 65.51 | 65.51 | 1,383,500 | -0.06(-0.09%) |
May 22, 2014 | 64.73 | 66.00 | 64.73 | 65.57 | 601,155 | +0.85(+1.31%) |
May 21, 2014 | 64.20 | 64.93 | 63.86 | 64.72 | 1,468,694 | +0.52(+0.81%) |
May 20, 2014 | 64.09 | 64.44 | 63.56 | 64.20 | 868,082 | +0.08(+0.12%) |
May 19, 2014 | 63.45 | 64.21 | 63.02 | 64.12 | 1,074,322 | +0.51(+0.80%) |
May 16, 2014 | 64.60 | 64.60 | 63.51 | 63.61 | 2,058,497 | -0.59(-0.92%) |
May 15, 2014 | 65.27 | 65.27 | 63.65 | 64.20 | 1,748,879 | -0.87(-1.34%) |
May 14, 2014 | 64.81 | 65.42 | 64.81 | 65.07 | 807,542 | -0.21(-0.32%) |
May 13, 2014 | 65.79 | 65.95 | 65.07 | 65.28 | 736,830 | -0.30(-0.46%) |
May 12, 2014 | 64.23 | 65.72 | 64.21 | 65.58 | 1,065,392 | +1.34(+2.09%) |
May 09, 2014 | 63.64 | 64.57 | 63.55 | 64.24 | 1,016,772 | +0.21(+0.33%) |
May 08, 2014 | 63.35 | 64.35 | 63.01 | 64.03 | 1,312,323 | +0.58(+0.91%) |
May 07, 2014 | 63.71 | 63.97 | 62.77 | 63.45 | 1,383,577 | -0.33(-0.52%) |
May 06, 2014 | 63.51 | 64.38 | 63.51 | 63.78 | 1,191,859 | +0.10(+0.16%) |
May 05, 2014 | 63.20 | 64.04 | 62.86 | 63.68 | 618,584 | +0.48(+0.76%) |
May 02, 2014 | 64.46 | 64.46 | 63.19 | 63.20 | 1,329,740 | -0.98(-1.53%) |