Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.16 | 70.66 | 69.92 | 70.15 | 187,093 | -0.57(-0.80%) |
Feb 26, 2015 | 71.48 | 71.70 | 70.30 | 70.72 | 318,837 | -0.96(-1.34%) |
Feb 25, 2015 | 70.87 | 72.94 | 70.60 | 71.68 | 605,865 | +0.17(+0.24%) |
Feb 24, 2015 | 71.70 | 72.16 | 70.98 | 71.50 | 451,280 | -0.17(-0.24%) |
Feb 23, 2015 | 71.48 | 71.69 | 70.70 | 71.68 | 242,691 | +0.13(+0.18%) |
Feb 20, 2015 | 71.15 | 71.60 | 70.67 | 71.55 | 151,594 | +0.36(+0.50%) |
Feb 19, 2015 | 70.81 | 71.45 | 70.58 | 71.19 | 157,719 | +0.03(+0.04%) |
Feb 18, 2015 | 70.33 | 71.69 | 70.33 | 71.17 | 168,809 | +0.53(+0.75%) |
Feb 17, 2015 | 70.78 | 71.23 | 70.28 | 70.64 | 146,667 | -0.33(-0.46%) |
Feb 13, 2015 | 69.67 | 70.97 | 70.97 | 70.97 | 179,356 | +1.25(+1.79%) |
Feb 12, 2015 | 69.16 | 69.79 | 69.06 | 69.72 | 207,344 | +0.52(+0.75%) |
Feb 11, 2015 | 68.82 | 69.42 | 68.40 | 69.20 | 112,666 | +0.35(+0.50%) |
Feb 10, 2015 | 69.40 | 69.40 | 68.20 | 68.86 | 176,291 | +0.02(+0.03%) |
Feb 09, 2015 | 68.40 | 69.24 | 68.28 | 68.84 | 126,910 | -0.05(-0.07%) |
Feb 06, 2015 | 69.22 | 69.28 | 68.14 | 68.88 | 227,915 | +0.35(+0.52%) |
Feb 05, 2015 | 68.21 | 68.71 | 68.03 | 68.53 | 213,217 | +0.85(+1.25%) |
Feb 04, 2015 | 68.32 | 68.61 | 67.59 | 67.68 | 208,247 | -0.80(-1.17%) |
Feb 03, 2015 | 67.06 | 68.58 | 66.74 | 68.48 | 678,243 | +1.68(+2.52%) |
Feb 02, 2015 | 66.41 | 66.95 | 65.56 | 66.80 | 377,163 | +0.55(+0.82%) |
Jan 30, 2015 | 66.55 | 67.36 | 66.07 | 66.26 | 430,867 | -0.75(-1.11%) |
Jan 29, 2015 | 65.97 | 67.15 | 65.51 | 67.00 | 273,773 | +1.06(+1.61%) |
Jan 28, 2015 | 67.01 | 67.72 | 65.86 | 65.94 | 165,276 | -0.80(-1.20%) |
Jan 27, 2015 | 66.04 | 67.25 | 66.04 | 66.74 | 299,374 | -0.13(-0.19%) |
Jan 26, 2015 | 65.64 | 67.07 | 65.42 | 66.87 | 327,385 | +0.94(+1.42%) |
Jan 23, 2015 | 66.26 | 66.83 | 65.68 | 65.93 | 290,048 | -0.46(-0.70%) |
Jan 22, 2015 | 66.46 | 67.04 | 65.53 | 66.39 | 382,378 | +0.23(+0.34%) |
Jan 21, 2015 | 65.47 | 66.48 | 65.31 | 66.17 | 390,520 | +0.50(+0.76%) |
Jan 20, 2015 | 66.07 | 66.71 | 65.37 | 65.67 | 286,501 | -0.29(-0.44%) |
Jan 16, 2015 | 65.50 | 66.31 | 65.09 | 65.96 | 314,801 | +0.31(+0.47%) |
Jan 15, 2015 | 66.71 | 67.26 | 65.54 | 65.65 | 251,974 | -0.96(-1.45%) |
Jan 14, 2015 | 65.94 | 66.97 | 65.93 | 66.61 | 201,298 | -0.25(-0.38%) |
Jan 13, 2015 | 67.18 | 68.17 | 65.87 | 66.87 | 384,713 | +0.15(+0.23%) |
Jan 12, 2015 | 67.53 | 67.53 | 66.36 | 66.71 | 413,112 | -0.74(-1.09%) |
Jan 09, 2015 | 68.73 | 68.88 | 67.26 | 67.45 | 248,890 | -1.05(-1.54%) |
Jan 08, 2015 | 67.77 | 69.11 | 67.52 | 68.50 | 315,678 | +1.27(+1.89%) |
Jan 07, 2015 | 68.45 | 69.06 | 67.07 | 67.23 | 394,704 | -0.71(-1.04%) |
Jan 06, 2015 | 69.11 | 69.44 | 67.59 | 67.94 | 283,420 | -0.90(-1.31%) |
Jan 05, 2015 | 71.01 | 71.02 | 68.79 | 68.84 | 295,175 | -2.32(-3.26%) |
Jan 02, 2015 | 70.99 | 71.53 | 69.80 | 71.16 | 186,121 | +0.26(+0.37%) |
Dec 31, 2014 | 71.92 | 70.89 | 70.89 | 70.89 | 178,476 | -0.91(-1.27%) |
Dec 30, 2014 | 72.34 | 72.38 | 71.47 | 71.80 | 137,009 | -0.69(-0.95%) |
Dec 29, 2014 | 72.16 | 73.11 | 71.84 | 72.49 | 112,786 | +0.21(+0.29%) |
Dec 26, 2014 | 72.38 | 73.13 | 72.27 | 72.29 | 158,887 | +0.22(+0.30%) |
Dec 24, 2014 | 71.66 | 72.07 | 72.07 | 72.07 | 102,159 | +0.41(+0.57%) |
Dec 23, 2014 | 71.81 | 72.20 | 71.58 | 71.66 | 252,310 | +0.32(+0.45%) |
Dec 22, 2014 | 70.92 | 71.63 | 70.53 | 71.34 | 196,369 | +0.65(+0.91%) |
Dec 19, 2014 | 70.85 | 71.55 | 70.31 | 70.69 | 515,581 | -0.13(-0.18%) |
Dec 18, 2014 | 70.45 | 71.03 | 69.81 | 70.82 | 227,391 | +1.81(+2.62%) |
Dec 17, 2014 | 67.82 | 69.25 | 67.02 | 69.01 | 217,088 | +1.39(+2.06%) |
Dec 16, 2014 | 67.85 | 68.68 | 67.10 | 67.62 | 318,389 | -0.55(-0.81%) |
Dec 15, 2014 | 70.29 | 70.29 | 68.07 | 68.17 | 345,532 | -1.63(-2.34%) |
Dec 12, 2014 | 68.83 | 70.26 | 67.57 | 69.81 | 446,731 | +0.49(+0.71%) |
Dec 11, 2014 | 68.47 | 69.84 | 68.15 | 69.32 | 318,792 | +1.08(+1.58%) |
Dec 10, 2014 | 69.47 | 69.82 | 68.15 | 68.24 | 193,726 | -1.55(-2.22%) |
Dec 09, 2014 | 69.30 | 69.91 | 68.53 | 69.79 | 254,203 | -0.29(-0.41%) |
Dec 08, 2014 | 71.11 | 71.95 | 69.69 | 70.08 | 238,210 | -1.44(-2.02%) |
Dec 05, 2014 | 71.19 | 71.62 | 70.91 | 71.52 | 156,587 | +0.32(+0.45%) |
Dec 04, 2014 | 71.34 | 71.51 | 70.71 | 71.20 | 209,795 | -0.44(-0.61%) |
Dec 03, 2014 | 71.26 | 71.83 | 71.24 | 71.64 | 448,379 | +0.60(+0.84%) |
Dec 02, 2014 | 70.55 | 71.58 | 70.36 | 71.04 | 215,255 | +1.02(+1.46%) |
Dec 01, 2014 | 70.39 | 71.39 | 69.73 | 70.01 | 207,760 | -0.84(-1.19%) |
Nov 28, 2014 | 71.68 | 71.70 | 70.64 | 70.86 | 110,209 | -0.99(-1.38%) |
Nov 26, 2014 | 72.24 | 71.85 | 71.85 | 71.85 | 130,034 | -0.43(-0.59%) |
Nov 25, 2014 | 72.10 | 72.72 | 71.73 | 72.27 | 139,319 | +0.05(+0.06%) |
Nov 24, 2014 | 72.22 | 72.69 | 72.15 | 72.23 | 217,252 | +0.14(+0.19%) |
Nov 21, 2014 | 70.71 | 72.47 | 70.56 | 72.09 | 276,740 | +2.19(+3.14%) |
Nov 20, 2014 | 69.91 | 71.01 | 69.53 | 69.90 | 355,794 | -0.52(-0.73%) |
Nov 19, 2014 | 70.88 | 70.88 | 69.81 | 70.41 | 192,535 | -0.72(-1.01%) |
Nov 18, 2014 | 70.88 | 72.20 | 70.88 | 71.13 | 275,135 | +0.39(+0.55%) |
Nov 17, 2014 | 70.69 | 71.09 | 70.05 | 70.74 | 241,970 | +0.03(+0.04%) |
Nov 14, 2014 | 70.59 | 71.27 | 70.41 | 70.71 | 154,499 | +0.01(+0.01%) |
Nov 13, 2014 | 71.18 | 71.34 | 70.42 | 70.70 | 165,323 | -0.53(-0.75%) |
Nov 12, 2014 | 70.35 | 71.69 | 70.35 | 71.24 | 220,370 | +0.34(+0.47%) |
Nov 11, 2014 | 70.48 | 71.22 | 70.05 | 70.90 | 246,745 | +0.28(+0.40%) |
Nov 10, 2014 | 70.57 | 71.15 | 70.41 | 70.62 | 180,341 | +0.23(+0.32%) |
Nov 07, 2014 | 70.11 | 70.69 | 69.96 | 70.39 | 241,015 | +0.42(+0.60%) |
Nov 06, 2014 | 69.15 | 70.23 | 69.15 | 69.98 | 206,445 | +0.97(+1.41%) |
Nov 05, 2014 | 69.03 | 69.81 | 68.55 | 69.01 | 189,645 | +0.64(+0.94%) |
Nov 04, 2014 | 69.02 | 69.19 | 68.31 | 68.36 | 217,077 | -0.72(-1.04%) |
Nov 03, 2014 | 69.67 | 69.97 | 68.84 | 69.08 | 271,749 | -0.33(-0.47%) |
Oct 31, 2014 | 69.14 | 69.57 | 68.74 | 69.41 | 297,130 | +0.87(+1.27%) |
Oct 30, 2014 | 68.17 | 68.76 | 67.41 | 68.54 | 211,755 | +0.33(+0.48%) |
Oct 29, 2014 | 68.46 | 68.46 | 67.94 | 68.21 | 230,696 | -0.13(-0.19%) |
Oct 28, 2014 | 67.30 | 68.46 | 67.09 | 68.34 | 193,575 | +1.56(+2.34%) |
Oct 27, 2014 | 66.57 | 67.05 | 67.05 | 66.78 | 187,544 | -0.27(-0.41%) |
Oct 24, 2014 | 66.55 | 67.07 | 66.29 | 67.05 | 195,318 | +0.53(+0.79%) |
Oct 23, 2014 | 65.58 | 66.98 | 65.56 | 66.52 | 200,751 | +1.83(+2.83%) |
Oct 22, 2014 | 65.73 | 66.00 | 64.58 | 64.69 | 173,577 | -0.75(-1.15%) |
Oct 21, 2014 | 64.18 | 65.50 | 63.59 | 65.44 | 304,608 | +1.62(+2.54%) |
Oct 20, 2014 | 63.27 | 64.06 | 63.02 | 63.82 | 275,986 | +0.24(+0.39%) |
Oct 17, 2014 | 63.90 | 64.73 | 62.91 | 63.58 | 1,161,034 | +0.46(+0.73%) |
Oct 16, 2014 | 60.64 | 63.26 | 60.56 | 63.11 | 593,489 | +1.09(+1.75%) |
Oct 15, 2014 | 62.04 | 62.49 | 60.54 | 62.03 | 617,536 | -1.11(-1.75%) |
Oct 14, 2014 | 61.60 | 63.59 | 61.48 | 63.13 | 536,986 | +1.70(+2.77%) |
Oct 13, 2014 | 63.04 | 63.46 | 61.33 | 61.43 | 513,262 | -1.80(-2.84%) |
Oct 10, 2014 | 63.65 | 64.11 | 61.63 | 63.22 | 576,911 | -1.96(-3.00%) |
Oct 09, 2014 | 67.09 | 67.29 | 64.97 | 65.18 | 315,638 | -2.18(-3.23%) |
Oct 08, 2014 | 66.21 | 67.45 | 65.73 | 67.36 | 214,825 | +1.07(+1.61%) |
Oct 07, 2014 | 67.20 | 67.46 | 66.25 | 66.29 | 201,971 | -1.49(-2.19%) |
Oct 06, 2014 | 67.60 | 68.19 | 67.01 | 67.77 | 332,216 | +0.52(+0.77%) |
Oct 03, 2014 | 67.68 | 67.98 | 67.21 | 67.26 | 253,534 | +0.07(+0.11%) |
Oct 02, 2014 | 67.41 | 67.84 | 66.65 | 67.19 | 179,158 | -0.49(-0.72%) |
Oct 01, 2014 | 68.70 | 69.33 | 67.43 | 67.67 | 464,754 | -1.30(-1.88%) |
Sep 30, 2014 | 69.64 | 70.06 | 68.95 | 68.97 | 322,579 | -0.72(-1.03%) |
Sep 29, 2014 | 68.54 | 69.81 | 68.54 | 69.69 | 247,054 | +0.28(+0.41%) |
Sep 26, 2014 | 68.62 | 69.77 | 68.34 | 69.41 | 234,587 | +0.83(+1.22%) |
Sep 25, 2014 | 69.11 | 69.56 | 68.45 | 68.57 | 193,032 | -0.85(-1.23%) |
Sep 24, 2014 | 69.38 | 69.92 | 68.84 | 69.42 | 215,267 | +0.29(+0.42%) |
Sep 23, 2014 | 69.31 | 69.98 | 68.74 | 69.13 | 282,848 | -0.54(-0.77%) |
Sep 22, 2014 | 71.11 | 71.11 | 69.42 | 69.67 | 345,777 | -1.47(-2.06%) |
Sep 19, 2014 | 72.04 | 72.34 | 70.74 | 71.14 | 477,350 | -0.83(-1.16%) |
Sep 18, 2014 | 71.90 | 72.41 | 71.45 | 71.97 | 149,558 | +0.38(+0.53%) |
Sep 17, 2014 | 72.04 | 72.30 | 71.36 | 71.59 | 135,642 | -0.35(-0.49%) |
Sep 16, 2014 | 71.73 | 72.26 | 71.37 | 71.94 | 301,860 | +0.11(+0.15%) |
Sep 15, 2014 | 72.04 | 72.04 | 71.49 | 71.84 | 169,107 | -0.11(-0.15%) |
Sep 12, 2014 | 72.27 | 72.49 | 71.81 | 71.94 | 144,458 | -0.48(-0.66%) |
Sep 11, 2014 | 72.46 | 72.69 | 72.14 | 72.43 | 249,250 | -0.39(-0.54%) |
Sep 10, 2014 | 73.00 | 73.20 | 71.95 | 72.82 | 217,313 | -0.09(-0.12%) |
Sep 09, 2014 | 73.32 | 73.53 | 72.76 | 72.91 | 188,896 | -0.46(-0.63%) |
Sep 08, 2014 | 73.32 | 73.68 | 72.86 | 73.37 | 216,392 | -0.28(-0.38%) |
Sep 05, 2014 | 73.66 | 74.02 | 73.17 | 73.65 | 197,676 | -0.24(-0.33%) |
Sep 04, 2014 | 73.90 | 74.35 | 73.47 | 73.89 | 281,832 | +0.25(+0.34%) |
Sep 03, 2014 | 74.15 | 74.15 | 73.24 | 73.64 | 174,482 | -0.11(-0.15%) |
Sep 02, 2014 | 73.62 | 74.89 | 73.36 | 73.75 | 373,739 | +0.25(+0.35%) |
Aug 29, 2014 | 73.44 | 73.50 | 73.50 | 73.50 | 222,018 | +0.30(+0.41%) |
Aug 28, 2014 | 73.21 | 73.54 | 72.54 | 73.20 | 138,311 | -0.10(-0.14%) |
Aug 27, 2014 | 73.89 | 73.89 | 73.02 | 73.30 | 118,936 | -0.45(-0.61%) |
Aug 26, 2014 | 73.70 | 73.95 | 73.20 | 73.75 | 204,573 | +0.18(+0.25%) |
Aug 25, 2014 | 73.31 | 74.19 | 72.71 | 73.57 | 387,143 | +0.70(+0.96%) |
Aug 22, 2014 | 74.13 | 74.29 | 71.41 | 72.87 | 383,317 | +0.71(+0.99%) |
Aug 21, 2014 | 72.11 | 72.49 | 71.47 | 72.15 | 217,191 | +0.06(+0.09%) |
Aug 20, 2014 | 71.79 | 72.14 | 71.47 | 72.09 | 197,554 | +0.08(+0.11%) |
Aug 19, 2014 | 72.08 | 72.08 | 72.04 | 72.01 | 148,127 | +0.05(+0.06%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.88 | 71.96 | 179,893 | +1.47(+2.09%) |
Aug 15, 2014 | 70.53 | 70.81 | 69.46 | 70.49 | 216,968 | +0.07(+0.10%) |
Aug 14, 2014 | 69.99 | 70.51 | 69.54 | 70.42 | 130,888 | +0.54(+0.78%) |
Aug 13, 2014 | 69.22 | 70.46 | 69.07 | 69.88 | 196,234 | +0.81(+1.18%) |
Aug 12, 2014 | 68.86 | 69.58 | 68.67 | 69.06 | 113,557 | -0.10(-0.14%) |
Aug 11, 2014 | 68.61 | 69.49 | 68.61 | 69.16 | 196,271 | +0.53(+0.78%) |
Aug 08, 2014 | 67.47 | 68.41 | 67.12 | 68.63 | 163,399 | +1.27(+1.88%) |
Aug 07, 2014 | 67.48 | 67.98 | 67.26 | 67.36 | 190,792 | +0.20(+0.30%) |
Aug 06, 2014 | 67.27 | 67.98 | 66.66 | 67.16 | 170,362 | -0.52(-0.77%) |
Aug 05, 2014 | 67.45 | 68.06 | 67.14 | 67.69 | 177,059 | -0.13(-0.19%) |
Aug 04, 2014 | 67.57 | 67.93 | 66.99 | 67.81 | 189,326 | +0.45(+0.67%) |
Aug 01, 2014 | 67.85 | 68.12 | 66.42 | 67.36 | 340,153 | -0.61(-0.89%) |
Jul 31, 2014 | 69.34 | 69.78 | 67.90 | 67.97 | 251,433 | -1.81(-2.59%) |
Jul 30, 2014 | 70.15 | 70.64 | 69.22 | 69.78 | 218,647 | -0.04(-0.05%) |
Jul 29, 2014 | 70.44 | 70.98 | 69.80 | 69.81 | 219,460 | -0.61(-0.87%) |
Jul 28, 2014 | 70.80 | 70.80 | 69.77 | 70.43 | 181,305 | -0.29(-0.41%) |
Jul 25, 2014 | 70.74 | 71.19 | 70.30 | 70.72 | 212,722 | -0.14(-0.20%) |
Jul 24, 2014 | 71.03 | 71.44 | 70.31 | 70.86 | 157,404 | +0.05(+0.06%) |
Jul 23, 2014 | 71.58 | 71.58 | 70.45 | 70.82 | 233,657 | -0.47(-0.66%) |
Jul 22, 2014 | 71.22 | 72.13 | 70.93 | 71.29 | 187,107 | +0.43(+0.61%) |
Jul 21, 2014 | 70.90 | 71.40 | 69.74 | 70.85 | 205,239 | -0.32(-0.44%) |
Jul 18, 2014 | 70.21 | 71.23 | 70.12 | 71.17 | 482,568 | +1.23(+1.76%) |
Jul 17, 2014 | 70.24 | 70.51 | 69.50 | 69.94 | 327,836 | -0.61(-0.87%) |
Jul 16, 2014 | 70.61 | 70.96 | 69.79 | 70.55 | 288,203 | +0.22(+0.31%) |
Jul 15, 2014 | 71.13 | 71.27 | 70.16 | 70.34 | 200,439 | -0.66(-0.93%) |
Jul 14, 2014 | 71.01 | 72.19 | 70.90 | 71.00 | 264,375 | +1.32(+1.89%) |
Jul 11, 2014 | 69.83 | 70.14 | 69.38 | 69.68 | 165,493 | -0.04(-0.05%) |
Jul 10, 2014 | 69.98 | 70.14 | 69.25 | 69.71 | 201,706 | -1.09(-1.55%) |
Jul 09, 2014 | 71.35 | 71.46 | 70.43 | 70.81 | 174,196 | -0.27(-0.38%) |
Jul 08, 2014 | 71.48 | 71.81 | 70.68 | 71.08 | 235,134 | -0.36(-0.51%) |
Jul 07, 2014 | 72.35 | 72.77 | 71.29 | 71.44 | 228,703 | -1.51(-2.07%) |
Jul 03, 2014 | 72.64 | 72.95 | 72.95 | 72.95 | 172,200 | +0.59(+0.81%) |
Jul 02, 2014 | 72.88 | 73.28 | 72.05 | 72.36 | 237,226 | -0.52(-0.71%) |
Jul 01, 2014 | 72.72 | 73.46 | 72.68 | 72.88 | 367,400 | +0.37(+0.51%) |
Jun 30, 2014 | 71.68 | 72.64 | 71.16 | 72.51 | 648,925 | +0.93(+1.30%) |
Jun 27, 2014 | 71.39 | 71.84 | 71.08 | 71.57 | 376,440 | +0.05(+0.08%) |
Jun 26, 2014 | 71.99 | 72.05 | 70.78 | 71.52 | 345,505 | -0.33(-0.45%) |
Jun 25, 2014 | 72.03 | 72.52 | 71.57 | 71.85 | 341,579 | -0.27(-0.38%) |
Jun 24, 2014 | 72.89 | 73.24 | 71.89 | 72.12 | 325,984 | -1.00(-1.37%) |
Jun 23, 2014 | 72.48 | 73.76 | 72.29 | 73.12 | 246,763 | +0.87(+1.20%) |
Jun 20, 2014 | 73.92 | 74.41 | 71.88 | 72.25 | 870,201 | -1.79(-2.42%) |
Jun 19, 2014 | 74.20 | 74.43 | 73.67 | 74.04 | 257,142 | -0.29(-0.39%) |
Jun 18, 2014 | 74.81 | 76.05 | 74.02 | 74.33 | 454,938 | +0.26(+0.35%) |
Jun 17, 2014 | 73.65 | 74.99 | 73.23 | 74.07 | 418,249 | +0.57(+0.77%) |
Jun 16, 2014 | 73.96 | 74.13 | 73.40 | 73.50 | 208,094 | -0.64(-0.87%) |
Jun 13, 2014 | 74.32 | 74.43 | 73.80 | 74.14 | 157,278 | +0.00(+0.00%) |
Jun 12, 2014 | 74.91 | 75.04 | 74.09 | 74.14 | 158,089 | -0.90(-1.20%) |
Jun 11, 2014 | 75.65 | 75.70 | 74.74 | 75.05 | 172,063 | -0.81(-1.07%) |
Jun 10, 2014 | 76.24 | 76.24 | 75.51 | 75.86 | 287,297 | +0.19(+0.25%) |
Jun 06, 2014 | 74.99 | 75.80 | 74.96 | 75.67 | 162,830 | +0.90(+1.20%) |
Jun 05, 2014 | 73.95 | 74.78 | 73.38 | 74.78 | 197,002 | +0.99(+1.35%) |
Jun 04, 2014 | 73.85 | 74.46 | 73.53 | 73.78 | 226,366 | +0.05(+0.06%) |
Jun 03, 2014 | 74.55 | 74.58 | 73.56 | 73.74 | 194,548 | -0.77(-1.03%) |
Jun 02, 2014 | 74.12 | 74.72 | 73.27 | 74.50 | 271,360 | +0.78(+1.05%) |
May 30, 2014 | 74.59 | 75.41 | 73.73 | 73.73 | 422,223 | -1.04(-1.39%) |
May 29, 2014 | 74.88 | 74.92 | 73.88 | 74.77 | 316,063 | +0.47(+0.63%) |
May 28, 2014 | 75.43 | 75.94 | 74.28 | 74.30 | 370,208 | -1.05(-1.39%) |
May 27, 2014 | 74.07 | 76.42 | 74.07 | 75.35 | 411,227 | +1.33(+1.80%) |
May 23, 2014 | 70.53 | 74.02 | 74.02 | 74.02 | 908,005 | +6.09(+8.96%) |
May 22, 2014 | 67.83 | 68.16 | 67.60 | 67.93 | 80,795 | +0.33(+0.48%) |
May 21, 2014 | 67.22 | 67.78 | 66.66 | 67.61 | 169,787 | +0.78(+1.17%) |
May 20, 2014 | 67.96 | 68.26 | 66.69 | 66.82 | 173,212 | -1.28(-1.88%) |
May 19, 2014 | 67.59 | 68.62 | 67.57 | 68.10 | 134,657 | +0.40(+0.59%) |
May 16, 2014 | 67.23 | 67.79 | 67.08 | 67.70 | 111,156 | +0.47(+0.70%) |
May 15, 2014 | 67.50 | 67.65 | 66.37 | 67.24 | 131,165 | -0.49(-0.72%) |
May 14, 2014 | 67.88 | 69.82 | 67.57 | 67.72 | 129,861 | -0.33(-0.49%) |
May 13, 2014 | 68.35 | 69.08 | 67.92 | 68.06 | 169,312 | -0.29(-0.42%) |
May 12, 2014 | 67.61 | 68.65 | 67.30 | 68.35 | 199,758 | +0.75(+1.11%) |
May 09, 2014 | 67.52 | 67.76 | 67.04 | 67.60 | 267,968 | -0.14(-0.21%) |
May 08, 2014 | 67.16 | 68.21 | 66.84 | 67.74 | 372,773 | +0.25(+0.37%) |
May 07, 2014 | 67.28 | 67.60 | 66.68 | 67.49 | 240,212 | +0.32(+0.47%) |
May 06, 2014 | 66.98 | 67.64 | 66.79 | 67.17 | 198,989 | +0.11(+0.16%) |
May 05, 2014 | 66.94 | 67.55 | 66.33 | 67.06 | 183,049 | -0.23(-0.35%) |
May 02, 2014 | 67.26 | 67.78 | 66.69 | 67.30 | 274,399 | +0.11(+0.16%) |
May 01, 2014 | 67.23 | 67.85 | 66.61 | 67.19 | 218,479 | +0.13(+0.19%) |
Apr 30, 2014 | 66.92 | 67.45 | 66.66 | 67.06 | 299,925 | -0.02(-0.03%) |
Apr 29, 2014 | 67.33 | 67.85 | 66.70 | 67.08 | 294,793 | +0.05(+0.07%) |
Apr 28, 2014 | 67.01 | 67.50 | 66.33 | 67.04 | 426,816 | +0.25(+0.38%) |
Apr 25, 2014 | 66.83 | 67.62 | 66.46 | 66.78 | 339,967 | -0.45(-0.67%) |
Apr 24, 2014 | 66.79 | 67.65 | 66.32 | 67.24 | 281,947 | +0.58(+0.87%) |
Apr 23, 2014 | 66.48 | 67.06 | 65.99 | 66.66 | 337,322 | +0.18(+0.27%) |
Apr 22, 2014 | 66.50 | 67.12 | 66.34 | 66.48 | 434,763 | -0.02(-0.03%) |
Apr 21, 2014 | 66.38 | 66.79 | 66.21 | 66.50 | 282,948 | -0.05(-0.08%) |
Apr 17, 2014 | 65.77 | 66.55 | 66.55 | 66.55 | 292,236 | +0.70(+1.07%) |
Apr 16, 2014 | 65.02 | 65.94 | 64.79 | 65.85 | 246,022 | +1.12(+1.73%) |
Apr 15, 2014 | 63.76 | 64.82 | 63.28 | 64.73 | 307,275 | +1.11(+1.74%) |
Apr 14, 2014 | 64.13 | 64.58 | 63.37 | 63.62 | 234,239 | +0.03(+0.04%) |
Apr 11, 2014 | 64.25 | 64.61 | 63.38 | 63.59 | 288,861 | -0.78(-1.21%) |
Apr 10, 2014 | 65.20 | 65.49 | 64.32 | 64.37 | 404,335 | -1.03(-1.57%) |
Apr 09, 2014 | 64.69 | 65.49 | 64.42 | 65.40 | 258,718 | +1.11(+1.73%) |
Apr 08, 2014 | 63.70 | 64.32 | 63.30 | 64.29 | 343,308 | +0.71(+1.12%) |
Apr 07, 2014 | 64.58 | 64.58 | 63.04 | 63.57 | 439,677 | -0.93(-1.44%) |
Apr 04, 2014 | 65.12 | 65.26 | 64.45 | 64.50 | 529,227 | -0.23(-0.35%) |
Apr 03, 2014 | 64.76 | 65.03 | 64.31 | 64.73 | 249,455 | +0.19(+0.29%) |
Apr 02, 2014 | 64.18 | 65.05 | 64.17 | 64.54 | 168,160 | +0.43(+0.68%) |
Apr 01, 2014 | 63.63 | 64.35 | 63.56 | 64.11 | 264,940 | +0.52(+0.82%) |
Mar 31, 2014 | 62.74 | 63.69 | 62.56 | 63.58 | 295,273 | +1.27(+2.04%) |
Mar 28, 2014 | 62.16 | 62.96 | 61.75 | 62.31 | 277,277 | +0.23(+0.36%) |
Mar 27, 2014 | 62.27 | 62.44 | 61.66 | 62.09 | 233,420 | -0.27(-0.43%) |
Mar 26, 2014 | 63.68 | 63.68 | 62.32 | 62.36 | 226,107 | -1.06(-1.68%) |
Mar 25, 2014 | 63.56 | 64.08 | 63.11 | 63.42 | 175,851 | -0.05(-0.07%) |
Mar 24, 2014 | 64.86 | 65.12 | 63.14 | 63.47 | 201,970 | -1.33(-2.05%) |
Mar 21, 2014 | 64.25 | 65.40 | 64.20 | 64.79 | 515,173 | +0.68(+1.06%) |
Mar 20, 2014 | 63.70 | 64.45 | 63.53 | 64.11 | 163,925 | +0.23(+0.35%) |
Mar 19, 2014 | 63.90 | 64.46 | 63.56 | 63.89 | 304,157 | -0.11(-0.17%) |
Mar 18, 2014 | 64.04 | 64.60 | 63.60 | 64.00 | 510,722 | -0.05(-0.07%) |
Mar 17, 2014 | 63.63 | 64.52 | 63.59 | 64.04 | 294,820 | +0.81(+1.28%) |
Mar 14, 2014 | 63.32 | 63.91 | 63.14 | 63.23 | 230,516 | -0.15(-0.24%) |
Mar 13, 2014 | 64.84 | 65.16 | 62.89 | 63.38 | 229,806 | -1.15(-1.79%) |
Mar 12, 2014 | 64.44 | 64.76 | 63.81 | 64.54 | 196,878 | -0.21(-0.32%) |
Mar 11, 2014 | 65.68 | 65.87 | 64.52 | 64.75 | 131,129 | -0.88(-1.35%) |
Mar 10, 2014 | 65.78 | 66.21 | 65.22 | 65.63 | 133,927 | -0.32(-0.48%) |
Mar 07, 2014 | 65.91 | 66.27 | 65.47 | 65.95 | 204,350 | +0.23(+0.34%) |
Mar 06, 2014 | 65.64 | 66.18 | 65.10 | 65.72 | 240,748 | +0.02(+0.03%) |
Mar 05, 2014 | 65.85 | 66.09 | 65.44 | 65.70 | 170,931 | -0.03(-0.04%) |
Mar 04, 2014 | 65.87 | 66.30 | 65.63 | 65.73 | 270,157 | +0.75(+1.15%) |