Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.79 | 70.91 | 69.90 | 70.10 | 2,948,443 | -0.62(-0.88%) |
May 28, 2015 | 70.87 | 71.08 | 70.37 | 70.72 | 2,202,595 | -0.28(-0.39%) |
May 27, 2015 | 70.85 | 71.35 | 70.56 | 71.00 | 2,540,871 | +0.57(+0.81%) |
May 26, 2015 | 71.29 | 71.29 | 70.04 | 70.43 | 3,377,552 | -0.90(-1.26%) |
May 22, 2015 | 71.23 | 71.33 | 71.33 | 71.33 | 2,074,623 | -0.08(-0.11%) |
May 21, 2015 | 71.54 | 71.68 | 71.14 | 71.40 | 2,570,187 | -0.20(-0.28%) |
May 20, 2015 | 71.52 | 71.88 | 71.24 | 71.60 | 2,525,911 | -0.05(-0.07%) |
May 19, 2015 | 71.23 | 71.77 | 71.05 | 71.65 | 3,118,552 | +0.71(+1.01%) |
May 18, 2015 | 70.67 | 71.07 | 70.47 | 70.94 | 1,985,321 | +0.44(+0.63%) |
May 15, 2015 | 71.00 | 71.09 | 70.13 | 70.50 | 3,750,195 | -0.37(-0.52%) |
May 14, 2015 | 70.57 | 70.89 | 70.26 | 70.87 | 2,849,737 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.23 | 69.40 | 70.18 | 2,589,324 | +0.62(+0.89%) |
May 12, 2015 | 69.54 | 69.76 | 69.00 | 69.56 | 2,907,049 | -0.34(-0.48%) |
May 11, 2015 | 69.75 | 70.19 | 69.63 | 69.89 | 2,514,413 | +0.13(+0.18%) |
May 08, 2015 | 69.29 | 69.93 | 68.93 | 69.77 | 3,298,714 | +0.96(+1.39%) |
May 07, 2015 | 68.93 | 69.06 | 68.29 | 68.81 | 3,755,696 | -0.18(-0.27%) |
May 06, 2015 | 69.08 | 69.29 | 68.46 | 69.00 | 3,934,230 | +0.31(+0.45%) |
May 05, 2015 | 68.46 | 69.32 | 68.41 | 68.69 | 3,306,836 | +0.01(+0.01%) |
May 04, 2015 | 68.46 | 68.82 | 68.30 | 68.68 | 2,317,400 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.45 | 67.60 | 68.40 | 3,401,684 | +0.90(+1.34%) |
Apr 30, 2015 | 66.98 | 67.50 | 66.64 | 67.50 | 5,032,001 | +0.41(+0.61%) |
Apr 29, 2015 | 67.29 | 67.62 | 66.66 | 67.09 | 2,275,594 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.56 | 66.84 | 67.40 | 2,136,264 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.68 | 67.04 | 67.09 | 3,372,603 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.26 | 67.16 | 4,528,350 | -1.19(-1.73%) |
Apr 23, 2015 | 68.19 | 68.74 | 68.08 | 68.34 | 2,828,890 | +0.08(+0.12%) |
Apr 22, 2015 | 68.08 | 68.37 | 67.66 | 68.26 | 3,047,466 | +0.19(+0.28%) |
Apr 21, 2015 | 68.88 | 68.97 | 68.04 | 68.07 | 2,748,783 | -0.55(-0.80%) |
Apr 20, 2015 | 68.76 | 69.00 | 68.50 | 68.62 | 2,036,205 | +0.16(+0.23%) |
Apr 17, 2015 | 68.79 | 68.98 | 68.31 | 68.46 | 3,296,948 | -0.84(-1.22%) |
Apr 16, 2015 | 68.98 | 69.47 | 68.89 | 69.30 | 2,842,756 | +0.16(+0.23%) |
Apr 15, 2015 | 68.08 | 69.26 | 67.93 | 69.15 | 4,427,205 | +1.23(+1.81%) |
Apr 14, 2015 | 67.70 | 68.02 | 67.43 | 67.92 | 3,322,321 | +0.22(+0.32%) |
Apr 13, 2015 | 67.30 | 67.90 | 67.15 | 67.70 | 1,969,332 | +0.40(+0.60%) |
Apr 10, 2015 | 66.98 | 67.34 | 66.80 | 67.30 | 2,675,077 | +0.21(+0.31%) |
Apr 09, 2015 | 66.82 | 67.13 | 66.47 | 67.09 | 2,225,200 | +0.14(+0.21%) |
Apr 08, 2015 | 66.51 | 67.66 | 66.50 | 66.95 | 3,071,348 | +0.43(+0.65%) |
Apr 07, 2015 | 66.67 | 67.02 | 66.52 | 66.52 | 2,756,160 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.49 | 66.07 | 67.06 | 2,514,569 | +0.01(+0.01%) |
Apr 02, 2015 | 66.49 | 67.05 | 67.05 | 67.05 | 2,357,804 | +0.37(+0.55%) |
Apr 01, 2015 | 65.81 | 66.82 | 65.60 | 66.68 | 4,321,005 | +0.88(+1.33%) |
Mar 31, 2015 | 65.61 | 66.11 | 65.50 | 65.81 | 3,194,144 | -0.32(-0.48%) |
Mar 30, 2015 | 66.11 | 66.47 | 66.01 | 66.12 | 2,350,864 | +0.46(+0.70%) |
Mar 27, 2015 | 65.51 | 65.97 | 65.16 | 65.66 | 3,157,720 | +0.12(+0.18%) |
Mar 26, 2015 | 65.79 | 65.87 | 65.03 | 65.55 | 2,744,184 | -0.28(-0.42%) |
Mar 25, 2015 | 66.94 | 66.94 | 65.82 | 65.82 | 2,297,718 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.59 | 66.90 | 66.91 | 2,536,994 | -0.93(-1.37%) |
Mar 23, 2015 | 67.85 | 68.45 | 67.78 | 67.83 | 2,073,913 | +0.10(+0.15%) |
Mar 20, 2015 | 67.60 | 68.00 | 67.43 | 67.73 | 4,371,380 | +0.43(+0.63%) |
Mar 19, 2015 | 68.03 | 68.12 | 67.23 | 67.31 | 3,178,597 | -0.83(-1.23%) |
Mar 18, 2015 | 67.60 | 68.39 | 67.22 | 68.14 | 2,606,181 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.17 | 67.35 | 68.04 | 2,636,634 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.27 | 67.23 | 68.02 | 3,460,282 | +1.23(+1.84%) |
Mar 13, 2015 | 67.96 | 67.96 | 66.18 | 66.79 | 3,318,420 | -1.21(-1.78%) |
Mar 12, 2015 | 65.99 | 68.06 | 65.99 | 68.00 | 5,464,765 | +2.69(+4.12%) |
Mar 11, 2015 | 65.16 | 65.56 | 64.88 | 65.31 | 2,706,261 | +0.43(+0.66%) |
Mar 10, 2015 | 65.97 | 66.05 | 64.87 | 64.89 | 3,431,266 | -1.77(-2.66%) |
Mar 09, 2015 | 65.85 | 66.81 | 65.64 | 66.66 | 3,650,963 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.38 | 65.76 | 65.94 | 3,699,501 | +0.08(+0.11%) |
Mar 05, 2015 | 65.66 | 65.93 | 65.29 | 65.86 | 2,447,073 | +0.20(+0.31%) |
Mar 04, 2015 | 65.91 | 66.07 | 65.43 | 65.66 | 2,803,367 | -0.41(-0.62%) |
Mar 03, 2015 | 66.08 | 66.31 | 65.77 | 66.07 | 2,703,361 | -0.01(-0.01%) |
Mar 02, 2015 | 65.71 | 66.19 | 65.35 | 66.08 | 4,175,926 | +0.37(+0.56%) |
Feb 27, 2015 | 65.84 | 66.30 | 65.71 | 65.71 | 3,987,664 | -0.37(-0.56%) |
Feb 26, 2015 | 66.36 | 66.77 | 65.72 | 66.08 | 3,271,915 | -0.43(-0.64%) |
Feb 25, 2015 | 66.94 | 67.14 | 66.42 | 66.51 | 3,717,580 | -0.70(-1.04%) |
Feb 24, 2015 | 66.66 | 67.48 | 66.47 | 67.21 | 2,665,354 | +0.37(+0.55%) |
Feb 23, 2015 | 67.12 | 67.12 | 66.27 | 66.84 | 2,871,603 | -0.28(-0.41%) |
Feb 20, 2015 | 66.12 | 67.14 | 65.60 | 67.12 | 3,102,856 | +0.81(+1.22%) |
Feb 19, 2015 | 66.28 | 66.58 | 66.03 | 66.31 | 2,623,903 | +0.07(+0.10%) |
Feb 18, 2015 | 66.57 | 66.78 | 66.18 | 66.24 | 3,035,478 | -0.55(-0.82%) |
Feb 17, 2015 | 65.78 | 67.02 | 65.76 | 66.79 | 4,155,165 | +0.93(+1.42%) |
Feb 13, 2015 | 66.28 | 65.86 | 65.86 | 65.86 | 3,852,019 | -0.34(-0.52%) |
Feb 12, 2015 | 65.15 | 66.49 | 65.03 | 66.20 | 4,744,762 | +1.64(+2.55%) |
Feb 11, 2015 | 64.37 | 64.77 | 64.20 | 64.55 | 2,304,050 | +0.22(+0.34%) |
Feb 10, 2015 | 64.64 | 64.79 | 64.08 | 64.34 | 2,471,363 | +0.28(+0.44%) |
Feb 09, 2015 | 63.19 | 64.32 | 62.86 | 64.05 | 2,924,293 | +0.42(+0.66%) |
Feb 06, 2015 | 63.72 | 64.71 | 63.51 | 63.64 | 4,557,826 | +0.37(+0.58%) |
Feb 05, 2015 | 62.99 | 63.42 | 62.96 | 63.27 | 3,951,452 | +0.65(+1.04%) |
Feb 04, 2015 | 62.98 | 63.25 | 62.43 | 62.62 | 3,989,965 | -0.17(-0.28%) |
Feb 03, 2015 | 62.11 | 62.87 | 61.98 | 62.79 | 3,404,177 | +0.91(+1.46%) |
Feb 02, 2015 | 61.29 | 61.97 | 60.51 | 61.88 | 4,271,436 | +1.01(+1.65%) |
Jan 30, 2015 | 61.95 | 62.29 | 60.80 | 60.88 | 5,938,039 | -1.46(-2.33%) |
Jan 29, 2015 | 61.70 | 62.57 | 61.45 | 62.33 | 5,504,951 | +0.42(+0.69%) |
Jan 28, 2015 | 63.75 | 63.90 | 61.89 | 61.91 | 5,297,185 | -1.93(-3.02%) |
Jan 27, 2015 | 64.26 | 64.51 | 63.78 | 63.84 | 3,854,943 | -1.18(-1.82%) |
Jan 26, 2015 | 64.22 | 65.11 | 63.61 | 65.02 | 5,168,520 | +0.49(+0.76%) |
Jan 23, 2015 | 63.72 | 65.46 | 63.72 | 64.53 | 5,799,674 | +1.16(+1.84%) |
Jan 22, 2015 | 64.00 | 64.16 | 62.16 | 63.36 | 9,115,605 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.53 | 63.70 | 64.20 | 2,990,269 | -0.15(-0.23%) |
Jan 20, 2015 | 63.72 | 64.55 | 63.56 | 64.35 | 3,963,618 | +0.62(+0.97%) |
Jan 16, 2015 | 63.73 | 64.20 | 62.82 | 63.74 | 5,639,819 | -0.25(-0.39%) |
Jan 15, 2015 | 63.82 | 65.18 | 63.73 | 63.99 | 4,712,576 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.79 | 63.82 | 4,989,850 | -1.36(-2.09%) |
Jan 13, 2015 | 66.32 | 66.56 | 64.55 | 65.19 | 4,749,399 | -0.56(-0.85%) |
Jan 12, 2015 | 66.35 | 66.52 | 65.40 | 65.74 | 2,863,539 | -0.26(-0.39%) |
Jan 09, 2015 | 67.27 | 67.38 | 65.99 | 66.00 | 3,300,948 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.68 | 67.01 | 67.17 | 2,418,635 | +0.65(+0.98%) |
Jan 07, 2015 | 66.66 | 66.91 | 66.28 | 66.52 | 2,927,584 | +0.75(+1.14%) |
Jan 06, 2015 | 67.13 | 67.17 | 65.58 | 65.77 | 3,526,360 | -1.25(-1.86%) |
Jan 05, 2015 | 67.83 | 68.32 | 66.69 | 67.02 | 3,227,573 | -1.58(-2.30%) |
Jan 02, 2015 | 68.84 | 69.22 | 67.96 | 68.60 | 1,786,119 | -0.05(-0.07%) |
Dec 31, 2014 | 69.71 | 68.65 | 68.65 | 68.65 | 1,831,736 | -0.63(-0.91%) |
Dec 30, 2014 | 69.09 | 69.62 | 68.94 | 69.28 | 2,488,128 | +0.01(+0.01%) |
Dec 29, 2014 | 68.99 | 69.82 | 68.88 | 69.27 | 1,925,528 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.67 | 69.17 | 69.19 | 1,151,587 | -0.02(-0.02%) |
Dec 24, 2014 | 69.49 | 69.21 | 69.21 | 69.21 | 1,251,381 | -0.04(-0.06%) |
Dec 23, 2014 | 69.34 | 69.66 | 69.19 | 69.25 | 2,030,842 | +0.32(+0.47%) |
Dec 22, 2014 | 68.52 | 68.96 | 68.25 | 68.93 | 2,460,990 | +0.38(+0.56%) |
Dec 19, 2014 | 68.57 | 68.97 | 67.96 | 68.55 | 4,878,946 | +0.22(+0.33%) |
Dec 18, 2014 | 66.81 | 68.33 | 66.80 | 68.32 | 5,215,225 | +2.12(+3.20%) |
Dec 17, 2014 | 65.21 | 66.21 | 64.99 | 66.20 | 6,099,914 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.47 | 64.63 | 65.05 | 4,678,487 | -1.15(-1.73%) |
Dec 15, 2014 | 66.95 | 66.95 | 65.34 | 66.20 | 5,541,752 | -0.47(-0.70%) |
Dec 12, 2014 | 68.02 | 68.38 | 66.65 | 66.67 | 3,642,174 | -1.84(-2.68%) |
Dec 11, 2014 | 68.67 | 69.11 | 68.35 | 68.50 | 2,571,406 | -0.01(-0.01%) |
Dec 10, 2014 | 69.25 | 69.52 | 68.44 | 68.51 | 5,768,470 | -0.73(-1.06%) |
Dec 09, 2014 | 68.26 | 69.45 | 68.26 | 69.24 | 3,841,250 | +0.06(+0.08%) |
Dec 08, 2014 | 69.16 | 69.24 | 68.59 | 69.19 | 4,306,543 | +0.22(+0.31%) |
Dec 05, 2014 | 68.77 | 69.19 | 68.54 | 68.97 | 3,431,237 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.26 | 3,517,878 | -0.07(-0.11%) |
Dec 03, 2014 | 68.23 | 68.66 | 68.05 | 68.34 | 2,806,139 | -0.13(-0.19%) |
Dec 02, 2014 | 68.30 | 68.85 | 68.16 | 68.47 | 2,362,228 | +0.02(+0.04%) |
Dec 01, 2014 | 68.64 | 68.85 | 68.33 | 68.45 | 2,598,694 | -0.74(-1.07%) |
Nov 28, 2014 | 68.70 | 69.59 | 68.68 | 69.19 | 1,397,272 | +0.37(+0.54%) |
Nov 26, 2014 | 68.94 | 68.81 | 68.81 | 68.81 | 1,767,760 | +0.07(+0.11%) |
Nov 25, 2014 | 68.27 | 68.90 | 68.18 | 68.74 | 2,878,515 | +0.47(+0.68%) |
Nov 24, 2014 | 67.84 | 68.38 | 67.78 | 68.27 | 2,125,961 | +0.74(+1.10%) |
Nov 21, 2014 | 67.98 | 68.11 | 67.30 | 67.53 | 2,960,580 | +0.10(+0.15%) |
Nov 20, 2014 | 66.90 | 67.80 | 66.71 | 67.43 | 3,569,345 | +0.37(+0.56%) |
Nov 19, 2014 | 67.69 | 67.74 | 66.92 | 67.06 | 2,613,389 | -0.54(-0.80%) |
Nov 18, 2014 | 67.77 | 68.21 | 67.56 | 67.60 | 3,121,910 | +0.12(+0.18%) |
Nov 17, 2014 | 67.96 | 67.96 | 66.83 | 67.47 | 3,524,642 | -0.52(-0.76%) |
Nov 14, 2014 | 67.70 | 68.15 | 67.69 | 67.99 | 2,956,213 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.46 | 67.52 | 67.86 | 3,165,417 | +0.02(+0.04%) |
Nov 12, 2014 | 68.15 | 68.20 | 67.57 | 67.83 | 2,896,145 | -0.51(-0.74%) |
Nov 11, 2014 | 68.38 | 69.19 | 68.05 | 68.34 | 4,261,697 | -0.88(-1.27%) |
Nov 10, 2014 | 68.69 | 69.27 | 68.64 | 69.22 | 2,654,142 | +0.53(+0.77%) |
Nov 07, 2014 | 68.37 | 69.14 | 68.19 | 68.69 | 2,483,383 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.25 | 2,902,000 | +0.65(+0.96%) |
Nov 05, 2014 | 68.51 | 68.59 | 67.37 | 67.61 | 4,773,347 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.63 | 67.80 | 68.33 | 2,654,643 | -0.17(-0.24%) |
Nov 03, 2014 | 68.77 | 69.03 | 68.36 | 68.49 | 2,487,637 | -0.08(-0.12%) |
Oct 31, 2014 | 68.66 | 68.82 | 68.29 | 68.58 | 3,218,533 | +0.86(+1.27%) |
Oct 30, 2014 | 67.44 | 68.24 | 67.28 | 67.71 | 2,688,432 | +0.36(+0.54%) |
Oct 29, 2014 | 66.97 | 67.27 | 66.76 | 67.35 | 3,028,951 | +0.50(+0.74%) |
Oct 28, 2014 | 65.96 | 66.94 | 65.91 | 66.85 | 2,717,817 | +1.37(+2.09%) |
Oct 27, 2014 | 65.66 | 65.68 | 65.34 | 65.48 | 3,229,503 | -0.19(-0.29%) |
Oct 24, 2014 | 65.16 | 65.74 | 64.99 | 65.68 | 2,763,646 | +0.73(+1.12%) |
Oct 23, 2014 | 65.19 | 65.39 | 64.80 | 64.95 | 2,783,696 | +0.45(+0.69%) |
Oct 22, 2014 | 65.05 | 65.26 | 64.46 | 64.50 | 4,262,476 | -0.70(-1.08%) |
Oct 21, 2014 | 64.03 | 65.23 | 63.54 | 65.20 | 5,633,514 | +1.82(+2.88%) |
Oct 20, 2014 | 63.16 | 63.54 | 62.97 | 63.38 | 5,526,602 | +0.06(+0.09%) |
Oct 17, 2014 | 62.96 | 63.60 | 62.20 | 63.32 | 11,771,881 | -1.74(-2.67%) |
Oct 16, 2014 | 64.50 | 65.83 | 64.24 | 65.06 | 7,218,146 | -0.56(-0.86%) |
Oct 15, 2014 | 65.49 | 66.44 | 64.48 | 65.63 | 8,591,399 | -0.68(-1.02%) |
Oct 14, 2014 | 65.96 | 66.68 | 65.90 | 66.31 | 3,487,884 | +0.46(+0.69%) |
Oct 13, 2014 | 66.47 | 66.95 | 65.79 | 65.85 | 3,605,527 | -0.73(-1.10%) |
Oct 10, 2014 | 67.47 | 68.05 | 66.56 | 66.58 | 3,305,794 | -0.89(-1.33%) |
Oct 09, 2014 | 68.44 | 68.85 | 67.38 | 67.47 | 3,566,347 | -1.09(-1.59%) |
Oct 08, 2014 | 67.20 | 68.71 | 66.87 | 68.57 | 4,068,466 | +1.61(+2.40%) |
Oct 07, 2014 | 67.56 | 67.78 | 66.96 | 66.96 | 3,770,480 | -1.16(-1.70%) |
Oct 06, 2014 | 68.61 | 68.76 | 67.79 | 68.12 | 2,356,776 | -0.05(-0.07%) |
Oct 03, 2014 | 68.00 | 68.48 | 67.96 | 68.17 | 4,100,379 | +0.95(+1.42%) |
Oct 02, 2014 | 66.84 | 67.52 | 66.40 | 67.22 | 3,285,145 | +0.43(+0.65%) |
Oct 01, 2014 | 67.73 | 67.86 | 66.75 | 66.79 | 4,026,662 | -0.84(-1.24%) |
Sep 30, 2014 | 67.89 | 68.27 | 67.57 | 67.62 | 4,177,281 | -0.17(-0.26%) |
Sep 29, 2014 | 66.93 | 67.96 | 66.90 | 67.80 | 3,782,199 | +0.18(+0.27%) |
Sep 26, 2014 | 67.15 | 67.78 | 67.01 | 67.61 | 2,766,489 | +0.50(+0.74%) |
Sep 25, 2014 | 68.16 | 68.36 | 67.12 | 67.12 | 3,901,334 | -1.17(-1.71%) |
Sep 24, 2014 | 68.11 | 68.37 | 67.66 | 68.29 | 2,605,741 | +0.31(+0.45%) |
Sep 23, 2014 | 68.61 | 68.93 | 67.97 | 67.98 | 3,386,659 | -1.03(-1.49%) |
Sep 22, 2014 | 69.54 | 69.88 | 68.97 | 69.01 | 2,549,730 | -0.65(-0.93%) |
Sep 19, 2014 | 69.94 | 70.14 | 69.50 | 69.65 | 5,224,482 | +0.33(+0.48%) |
Sep 18, 2014 | 68.90 | 69.59 | 68.74 | 69.32 | 5,068,434 | +0.65(+0.95%) |
Sep 17, 2014 | 68.33 | 68.99 | 68.05 | 68.67 | 4,918,515 | +0.58(+0.85%) |
Sep 16, 2014 | 67.56 | 68.34 | 67.32 | 68.09 | 3,490,024 | +0.56(+0.83%) |
Sep 15, 2014 | 67.21 | 67.75 | 67.04 | 67.52 | 4,370,695 | +0.46(+0.69%) |
Sep 12, 2014 | 67.21 | 67.29 | 66.83 | 67.06 | 3,560,109 | -0.24(-0.36%) |
Sep 11, 2014 | 67.14 | 67.39 | 67.05 | 67.30 | 2,570,624 | +0.00(+0.00%) |
Sep 10, 2014 | 67.61 | 68.13 | 67.27 | 67.30 | 3,715,931 | -0.24(-0.36%) |
Sep 09, 2014 | 67.93 | 67.99 | 67.51 | 67.54 | 2,348,453 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.58 | 67.81 | 68.00 | 2,301,234 | -0.51(-0.74%) |
Sep 05, 2014 | 68.35 | 68.64 | 68.05 | 68.51 | 1,956,078 | +0.16(+0.23%) |
Sep 04, 2014 | 68.50 | 68.85 | 68.09 | 68.35 | 2,284,380 | -0.02(-0.04%) |
Sep 03, 2014 | 68.61 | 68.71 | 68.30 | 68.38 | 2,664,318 | -0.04(-0.06%) |
Sep 02, 2014 | 68.22 | 68.51 | 67.83 | 68.42 | 3,390,313 | +0.43(+0.63%) |
Aug 29, 2014 | 67.98 | 67.99 | 67.99 | 67.99 | 2,290,757 | +0.39(+0.58%) |
Aug 28, 2014 | 67.52 | 67.76 | 67.28 | 67.60 | 1,449,108 | -0.31(-0.45%) |
Aug 27, 2014 | 67.93 | 67.95 | 67.68 | 67.90 | 1,878,997 | +0.13(+0.20%) |
Aug 26, 2014 | 68.05 | 68.14 | 67.72 | 67.77 | 1,760,582 | -0.22(-0.32%) |
Aug 25, 2014 | 67.83 | 68.48 | 67.79 | 67.99 | 2,641,171 | +0.63(+0.93%) |
Aug 22, 2014 | 67.65 | 67.94 | 67.27 | 67.36 | 1,760,742 | -0.32(-0.48%) |
Aug 21, 2014 | 67.28 | 67.79 | 67.08 | 67.68 | 3,456,701 | +0.64(+0.95%) |
Aug 20, 2014 | 66.65 | 67.13 | 66.52 | 67.04 | 2,606,639 | +0.36(+0.55%) |
Aug 19, 2014 | 66.80 | 66.84 | 66.63 | 66.68 | 2,036,854 | +0.05(+0.07%) |
Aug 18, 2014 | 66.17 | 66.63 | 66.09 | 66.63 | 3,625,263 | +0.93(+1.41%) |
Aug 15, 2014 | 66.42 | 66.42 | 65.26 | 65.70 | 2,854,392 | -0.41(-0.61%) |
Aug 14, 2014 | 66.21 | 66.40 | 65.97 | 66.11 | 1,944,553 | -0.07(-0.11%) |
Aug 13, 2014 | 65.98 | 66.23 | 65.77 | 66.18 | 3,130,899 | +0.45(+0.68%) |
Aug 12, 2014 | 64.95 | 65.80 | 64.95 | 65.73 | 3,533,069 | +0.52(+0.80%) |
Aug 11, 2014 | 65.48 | 65.73 | 65.11 | 65.21 | 2,106,277 | -0.14(-0.22%) |
Aug 08, 2014 | 64.72 | 65.19 | 64.37 | 65.35 | 2,751,456 | +0.70(+1.08%) |
Aug 07, 2014 | 65.33 | 65.38 | 64.52 | 64.66 | 2,832,050 | -0.35(-0.54%) |
Aug 06, 2014 | 64.69 | 65.27 | 64.58 | 65.00 | 3,417,776 | -0.02(-0.04%) |
Aug 05, 2014 | 65.79 | 65.96 | 64.91 | 65.03 | 4,470,707 | -1.18(-1.78%) |
Aug 04, 2014 | 65.86 | 66.21 | 65.53 | 66.21 | 6,103,607 | +0.60(+0.92%) |
Aug 01, 2014 | 65.24 | 66.04 | 65.10 | 65.61 | 4,866,719 | -0.04(-0.06%) |
Jul 31, 2014 | 66.94 | 67.00 | 65.65 | 65.65 | 3,927,920 | -1.67(-2.48%) |
Jul 30, 2014 | 67.25 | 67.51 | 66.87 | 67.32 | 3,400,089 | +0.31(+0.46%) |
Jul 29, 2014 | 67.29 | 67.60 | 67.00 | 67.01 | 2,591,930 | -0.28(-0.42%) |
Jul 28, 2014 | 68.59 | 68.93 | 66.99 | 67.29 | 2,891,668 | -0.10(-0.15%) |
Jul 25, 2014 | 67.77 | 68.11 | 67.32 | 67.39 | 3,549,516 | -0.62(-0.91%) |
Jul 24, 2014 | 68.12 | 68.18 | 67.82 | 68.01 | 4,385,984 | +0.34(+0.50%) |
Jul 23, 2014 | 67.95 | 68.00 | 67.64 | 67.67 | 3,454,491 | -0.11(-0.16%) |
Jul 22, 2014 | 67.60 | 68.00 | 67.59 | 67.78 | 4,805,441 | +0.17(+0.24%) |
Jul 21, 2014 | 67.94 | 68.03 | 67.50 | 67.61 | 4,356,257 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.25 | 67.73 | 67.92 | 7,716,187 | -0.16(-0.24%) |
Jul 17, 2014 | 69.39 | 69.56 | 68.02 | 68.08 | 4,947,197 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.29 | 69.38 | 69.64 | 4,067,019 | -0.43(-0.61%) |
Jul 15, 2014 | 69.65 | 70.48 | 69.61 | 70.07 | 3,670,208 | +0.73(+1.06%) |
Jul 14, 2014 | 69.86 | 70.07 | 69.24 | 69.34 | 3,160,457 | +0.04(+0.06%) |
Jul 11, 2014 | 69.14 | 69.40 | 68.77 | 69.30 | 2,343,868 | +0.22(+0.32%) |
Jul 10, 2014 | 68.54 | 69.40 | 68.50 | 69.07 | 2,909,881 | -0.58(-0.83%) |
Jul 09, 2014 | 69.45 | 70.11 | 69.07 | 69.65 | 3,359,802 | +0.96(+1.39%) |
Jul 08, 2014 | 68.74 | 69.01 | 68.41 | 68.69 | 3,199,442 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.82 | 68.74 | 68.97 | 3,031,046 | -1.14(-1.62%) |
Jul 03, 2014 | 69.49 | 70.11 | 70.11 | 70.11 | 3,406,443 | +1.11(+1.61%) |
Jul 02, 2014 | 68.74 | 69.07 | 68.63 | 69.00 | 3,429,301 | +0.48(+0.70%) |
Jul 01, 2014 | 68.60 | 68.94 | 68.40 | 68.52 | 3,940,890 | +0.35(+0.51%) |
Jun 30, 2014 | 68.50 | 68.57 | 68.07 | 68.17 | 2,846,244 | -0.34(-0.49%) |
Jun 27, 2014 | 66.90 | 68.66 | 66.90 | 68.51 | 3,299,358 | +0.43(+0.63%) |
Jun 26, 2014 | 67.88 | 68.10 | 67.30 | 68.08 | 2,395,708 | +0.13(+0.19%) |
Jun 25, 2014 | 67.79 | 68.17 | 67.63 | 67.95 | 3,095,126 | -0.10(-0.15%) |
Jun 24, 2014 | 68.79 | 69.10 | 68.03 | 68.05 | 4,286,895 | -0.86(-1.25%) |
Jun 23, 2014 | 68.65 | 68.97 | 68.30 | 68.91 | 3,777,140 | +0.05(+0.07%) |
Jun 20, 2014 | 68.01 | 69.24 | 67.99 | 68.86 | 7,537,310 | +1.18(+1.74%) |
Jun 19, 2014 | 67.65 | 67.86 | 67.13 | 67.68 | 4,670,770 | +0.29(+0.43%) |
Jun 18, 2014 | 66.70 | 67.46 | 66.19 | 67.39 | 7,051,841 | +0.62(+0.93%) |
Jun 17, 2014 | 66.70 | 67.31 | 66.66 | 66.77 | 6,778,260 | -0.12(-0.17%) |
Jun 16, 2014 | 66.34 | 67.18 | 66.15 | 66.89 | 3,962,273 | +0.47(+0.71%) |
Jun 13, 2014 | 66.78 | 66.89 | 66.14 | 66.42 | 3,949,739 | -0.38(-0.57%) |
Jun 12, 2014 | 66.53 | 67.06 | 66.53 | 66.80 | 3,538,688 | +0.08(+0.12%) |
Jun 11, 2014 | 67.32 | 67.32 | 66.28 | 66.71 | 4,087,316 | -0.73(-1.08%) |
Jun 10, 2014 | 67.52 | 67.65 | 67.25 | 67.44 | 3,055,877 | +0.75(+1.13%) |
Jun 06, 2014 | 65.95 | 66.83 | 65.85 | 66.69 | 3,217,317 | +0.81(+1.23%) |
Jun 05, 2014 | 65.12 | 66.00 | 65.05 | 65.88 | 2,530,189 | +0.53(+0.81%) |
Jun 04, 2014 | 64.95 | 65.43 | 64.87 | 65.35 | 2,537,562 | +0.33(+0.51%) |
Jun 03, 2014 | 64.77 | 65.26 | 64.47 | 65.02 | 2,920,826 | +0.12(+0.19%) |