Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.89 | 66.40 | 65.78 | 66.09 | 3,180,287 | -0.32(-0.48%) |
Mar 30, 2015 | 66.40 | 66.75 | 66.29 | 66.41 | 2,340,666 | +0.46(+0.70%) |
Mar 27, 2015 | 65.80 | 66.26 | 65.45 | 65.95 | 3,144,021 | +0.12(+0.18%) |
Mar 26, 2015 | 66.08 | 66.16 | 65.31 | 65.83 | 2,732,279 | -0.28(-0.42%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.11 | 66.11 | 2,287,750 | -1.09(-1.62%) |
Mar 24, 2015 | 67.87 | 67.89 | 67.19 | 67.20 | 2,525,988 | -0.93(-1.37%) |
Mar 23, 2015 | 68.15 | 68.75 | 68.07 | 68.13 | 2,064,916 | +0.10(+0.15%) |
Mar 20, 2015 | 67.90 | 68.30 | 67.72 | 68.03 | 4,352,416 | +0.43(+0.63%) |
Mar 19, 2015 | 68.32 | 68.42 | 67.53 | 67.60 | 3,164,807 | -0.84(-1.23%) |
Mar 18, 2015 | 67.90 | 68.68 | 67.51 | 68.44 | 2,594,874 | +0.10(+0.15%) |
Mar 17, 2015 | 67.92 | 68.47 | 67.64 | 68.34 | 2,625,195 | +0.03(+0.04%) |
Mar 16, 2015 | 67.62 | 68.57 | 67.53 | 68.31 | 3,445,270 | +1.23(+1.84%) |
Mar 13, 2015 | 68.26 | 68.26 | 66.47 | 67.08 | 3,304,023 | -1.22(-1.78%) |
Mar 12, 2015 | 66.28 | 68.35 | 66.28 | 68.30 | 5,441,057 | +2.70(+4.12%) |
Mar 11, 2015 | 65.45 | 65.85 | 65.17 | 65.60 | 2,694,521 | +0.43(+0.66%) |
Mar 10, 2015 | 66.26 | 66.34 | 65.15 | 65.17 | 3,416,380 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.10 | 65.92 | 66.95 | 3,635,124 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.68 | 66.04 | 66.23 | 3,683,452 | +0.08(+0.11%) |
Mar 05, 2015 | 65.95 | 66.22 | 65.57 | 66.15 | 2,436,457 | +0.20(+0.31%) |
Mar 04, 2015 | 66.20 | 66.36 | 65.72 | 65.95 | 2,791,205 | -0.41(-0.62%) |
Mar 03, 2015 | 66.37 | 66.60 | 66.06 | 66.36 | 2,691,633 | -0.01(-0.01%) |
Mar 02, 2015 | 66.00 | 66.48 | 65.63 | 66.37 | 4,157,810 | +0.37(+0.56%) |
Feb 27, 2015 | 66.13 | 66.59 | 66.00 | 66.00 | 3,970,364 | -0.37(-0.56%) |
Feb 26, 2015 | 66.65 | 67.06 | 66.01 | 66.37 | 3,257,721 | -0.43(-0.64%) |
Feb 25, 2015 | 67.23 | 67.43 | 66.70 | 66.80 | 3,701,453 | -0.70(-1.04%) |
Feb 24, 2015 | 66.95 | 67.77 | 66.76 | 67.50 | 2,653,791 | +0.37(+0.55%) |
Feb 23, 2015 | 67.41 | 67.41 | 66.56 | 67.13 | 2,859,146 | -0.28(-0.41%) |
Feb 20, 2015 | 66.41 | 67.43 | 65.88 | 67.41 | 3,089,395 | +0.81(+1.22%) |
Feb 19, 2015 | 66.57 | 66.87 | 66.32 | 66.60 | 2,612,520 | +0.07(+0.10%) |
Feb 18, 2015 | 66.86 | 67.07 | 66.47 | 66.53 | 3,022,310 | -0.55(-0.83%) |
Feb 17, 2015 | 66.07 | 67.32 | 66.05 | 67.08 | 4,137,139 | +0.94(+1.42%) |
Feb 13, 2015 | 66.57 | 66.14 | 66.14 | 66.14 | 3,835,308 | -0.34(-0.52%) |
Feb 12, 2015 | 65.43 | 66.78 | 65.31 | 66.49 | 4,724,178 | +1.65(+2.55%) |
Feb 11, 2015 | 64.65 | 65.05 | 64.48 | 64.83 | 2,294,054 | +0.22(+0.34%) |
Feb 10, 2015 | 64.92 | 65.07 | 64.36 | 64.62 | 2,460,642 | +0.29(+0.44%) |
Feb 09, 2015 | 63.47 | 64.60 | 63.13 | 64.33 | 2,911,607 | +0.42(+0.66%) |
Feb 06, 2015 | 64.00 | 64.99 | 63.79 | 63.91 | 4,538,053 | +0.37(+0.58%) |
Feb 05, 2015 | 63.27 | 63.69 | 63.23 | 63.54 | 3,934,309 | +0.65(+1.04%) |
Feb 04, 2015 | 63.26 | 63.53 | 62.71 | 62.89 | 3,972,655 | -0.18(-0.28%) |
Feb 03, 2015 | 62.38 | 63.14 | 62.25 | 63.06 | 3,389,409 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.24 | 60.78 | 62.15 | 4,252,905 | +1.01(+1.65%) |
Jan 30, 2015 | 62.22 | 62.56 | 61.06 | 61.14 | 5,912,278 | -1.46(-2.33%) |
Jan 29, 2015 | 61.97 | 62.85 | 61.72 | 62.61 | 5,481,069 | +0.43(+0.69%) |
Jan 28, 2015 | 64.03 | 64.18 | 62.16 | 62.18 | 5,274,205 | -1.94(-3.02%) |
Jan 27, 2015 | 64.54 | 64.79 | 64.06 | 64.12 | 3,838,219 | -1.19(-1.82%) |
Jan 26, 2015 | 64.50 | 65.39 | 63.89 | 65.30 | 5,146,097 | +0.49(+0.76%) |
Jan 23, 2015 | 64.00 | 65.75 | 64.00 | 64.81 | 5,774,513 | +1.17(+1.84%) |
Jan 22, 2015 | 64.28 | 64.44 | 62.43 | 63.64 | 9,076,060 | -0.84(-1.31%) |
Jan 21, 2015 | 64.38 | 64.81 | 63.98 | 64.48 | 2,977,296 | -0.15(-0.23%) |
Jan 20, 2015 | 64.00 | 64.83 | 63.84 | 64.63 | 3,946,423 | +0.62(+0.97%) |
Jan 16, 2015 | 64.01 | 64.48 | 63.10 | 64.02 | 5,615,352 | -0.25(-0.39%) |
Jan 15, 2015 | 64.10 | 65.46 | 64.01 | 64.27 | 4,692,132 | +0.17(+0.26%) |
Jan 14, 2015 | 64.68 | 64.68 | 63.06 | 64.10 | 4,968,202 | -1.37(-2.09%) |
Jan 13, 2015 | 66.61 | 66.85 | 64.84 | 65.47 | 4,728,795 | -0.56(-0.85%) |
Jan 12, 2015 | 66.64 | 66.81 | 65.69 | 66.03 | 2,851,117 | -0.26(-0.39%) |
Jan 09, 2015 | 67.57 | 67.67 | 66.28 | 66.29 | 3,286,628 | -1.17(-1.73%) |
Jan 08, 2015 | 67.41 | 67.98 | 67.30 | 67.46 | 2,408,142 | +0.65(+0.98%) |
Jan 07, 2015 | 66.95 | 67.20 | 66.57 | 66.81 | 2,914,883 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.46 | 65.86 | 66.05 | 3,511,062 | -1.25(-1.86%) |
Jan 05, 2015 | 68.13 | 68.62 | 66.98 | 67.31 | 3,213,571 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.52 | 68.26 | 68.89 | 1,778,371 | -0.05(-0.07%) |
Dec 31, 2014 | 70.01 | 68.94 | 68.94 | 68.94 | 1,823,789 | -0.63(-0.91%) |
Dec 30, 2014 | 69.40 | 69.92 | 69.24 | 69.58 | 2,477,334 | +0.01(+0.01%) |
Dec 29, 2014 | 69.29 | 70.12 | 69.18 | 69.57 | 1,917,175 | +0.08(+0.11%) |
Dec 26, 2014 | 69.64 | 69.97 | 69.47 | 69.50 | 1,146,591 | -0.02(-0.02%) |
Dec 24, 2014 | 69.80 | 69.51 | 69.51 | 69.51 | 1,245,953 | -0.04(-0.06%) |
Dec 23, 2014 | 69.65 | 69.96 | 69.50 | 69.55 | 2,022,032 | +0.33(+0.47%) |
Dec 22, 2014 | 68.82 | 69.26 | 68.55 | 69.23 | 2,450,314 | +0.38(+0.56%) |
Dec 19, 2014 | 68.87 | 69.27 | 68.25 | 68.84 | 4,857,780 | +0.23(+0.33%) |
Dec 18, 2014 | 67.10 | 68.63 | 67.09 | 68.62 | 5,192,600 | +2.13(+3.20%) |
Dec 17, 2014 | 65.50 | 66.50 | 65.27 | 66.49 | 6,073,451 | +1.15(+1.76%) |
Dec 16, 2014 | 65.87 | 66.76 | 64.91 | 65.34 | 4,658,190 | -1.15(-1.73%) |
Dec 15, 2014 | 67.24 | 67.24 | 65.62 | 66.49 | 5,517,710 | -0.47(-0.70%) |
Dec 12, 2014 | 68.32 | 68.68 | 66.94 | 66.96 | 3,626,373 | -1.85(-2.68%) |
Dec 11, 2014 | 68.97 | 69.41 | 68.64 | 68.80 | 2,560,250 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.82 | 68.74 | 68.81 | 5,743,445 | -0.73(-1.06%) |
Dec 09, 2014 | 68.56 | 69.75 | 68.56 | 69.55 | 3,824,586 | +0.06(+0.08%) |
Dec 08, 2014 | 69.46 | 69.54 | 68.89 | 69.49 | 4,287,860 | +0.22(+0.31%) |
Dec 05, 2014 | 69.07 | 69.50 | 68.84 | 69.27 | 3,416,351 | +0.71(+1.04%) |
Dec 04, 2014 | 67.65 | 68.64 | 67.65 | 68.56 | 3,502,616 | -0.08(-0.11%) |
Dec 03, 2014 | 68.53 | 68.96 | 68.34 | 68.64 | 2,793,965 | -0.13(-0.19%) |
Dec 02, 2014 | 68.60 | 69.15 | 68.46 | 68.77 | 2,351,980 | +0.03(+0.04%) |
Dec 01, 2014 | 68.94 | 69.15 | 68.63 | 68.74 | 2,587,420 | -0.74(-1.07%) |
Nov 28, 2014 | 69.00 | 69.90 | 68.98 | 69.49 | 1,391,210 | +0.38(+0.54%) |
Nov 26, 2014 | 69.25 | 69.11 | 69.11 | 69.11 | 1,760,091 | +0.08(+0.11%) |
Nov 25, 2014 | 68.57 | 69.20 | 68.48 | 69.04 | 2,866,027 | +0.47(+0.68%) |
Nov 24, 2014 | 68.13 | 68.68 | 68.08 | 68.57 | 2,116,738 | +0.74(+1.10%) |
Nov 21, 2014 | 68.28 | 68.41 | 67.59 | 67.83 | 2,947,736 | +0.10(+0.15%) |
Nov 20, 2014 | 67.19 | 68.09 | 67.00 | 67.73 | 3,553,860 | +0.38(+0.56%) |
Nov 19, 2014 | 67.98 | 68.03 | 67.22 | 67.35 | 2,602,052 | -0.54(-0.80%) |
Nov 18, 2014 | 68.07 | 68.51 | 67.86 | 67.89 | 3,108,366 | +0.13(+0.18%) |
Nov 17, 2014 | 68.26 | 68.26 | 67.12 | 67.77 | 3,509,351 | -0.52(-0.76%) |
Nov 14, 2014 | 67.99 | 68.45 | 67.99 | 68.28 | 2,943,388 | +0.13(+0.20%) |
Nov 13, 2014 | 68.49 | 68.76 | 67.82 | 68.15 | 3,151,685 | +0.02(+0.04%) |
Nov 12, 2014 | 68.44 | 68.49 | 67.87 | 68.13 | 2,883,581 | -0.51(-0.74%) |
Nov 11, 2014 | 68.68 | 69.50 | 68.34 | 68.64 | 4,243,209 | -0.89(-1.27%) |
Nov 10, 2014 | 68.99 | 69.57 | 68.94 | 69.52 | 2,642,627 | +0.53(+0.77%) |
Nov 07, 2014 | 68.67 | 69.44 | 68.49 | 68.99 | 2,472,609 | +0.43(+0.63%) |
Nov 06, 2014 | 68.15 | 68.74 | 67.85 | 68.55 | 2,889,410 | +0.65(+0.96%) |
Nov 05, 2014 | 68.81 | 68.89 | 67.67 | 67.90 | 4,752,639 | -0.72(-1.06%) |
Nov 04, 2014 | 68.87 | 68.93 | 68.10 | 68.62 | 2,643,126 | -0.17(-0.24%) |
Nov 03, 2014 | 69.07 | 69.33 | 68.66 | 68.79 | 2,476,844 | -0.08(-0.12%) |
Oct 31, 2014 | 68.96 | 69.12 | 68.59 | 68.87 | 3,204,570 | +0.87(+1.27%) |
Oct 30, 2014 | 67.73 | 68.53 | 67.58 | 68.01 | 2,676,769 | +0.37(+0.54%) |
Oct 29, 2014 | 67.26 | 67.57 | 67.05 | 67.64 | 3,015,811 | +0.50(+0.74%) |
Oct 28, 2014 | 66.24 | 67.23 | 66.19 | 67.14 | 2,706,026 | +1.37(+2.09%) |
Oct 27, 2014 | 65.94 | 65.96 | 65.62 | 65.77 | 3,215,493 | -0.19(-0.29%) |
Oct 24, 2014 | 65.45 | 66.03 | 65.27 | 65.96 | 2,751,657 | +0.73(+1.12%) |
Oct 23, 2014 | 65.47 | 65.67 | 65.08 | 65.23 | 2,771,619 | +0.45(+0.69%) |
Oct 22, 2014 | 65.33 | 65.55 | 64.74 | 64.78 | 4,243,984 | -0.71(-1.08%) |
Oct 21, 2014 | 64.31 | 65.52 | 63.81 | 65.49 | 5,609,074 | +1.83(+2.88%) |
Oct 20, 2014 | 63.43 | 63.81 | 63.24 | 63.66 | 5,502,626 | +0.06(+0.09%) |
Oct 17, 2014 | 63.23 | 63.88 | 62.48 | 63.60 | 11,720,811 | -1.75(-2.67%) |
Oct 16, 2014 | 64.78 | 66.12 | 64.52 | 65.35 | 7,186,832 | -0.57(-0.86%) |
Oct 15, 2014 | 65.78 | 66.73 | 64.76 | 65.91 | 8,554,127 | -0.68(-1.02%) |
Oct 14, 2014 | 66.24 | 66.97 | 66.19 | 66.59 | 3,472,752 | +0.46(+0.69%) |
Oct 13, 2014 | 66.76 | 67.24 | 66.08 | 66.14 | 3,589,885 | -0.73(-1.09%) |
Oct 10, 2014 | 67.77 | 68.35 | 66.85 | 66.87 | 3,291,452 | -0.90(-1.33%) |
Oct 09, 2014 | 68.74 | 69.15 | 67.68 | 67.77 | 3,550,875 | -1.10(-1.59%) |
Oct 08, 2014 | 67.49 | 69.01 | 67.16 | 68.87 | 4,050,816 | +1.61(+2.40%) |
Oct 07, 2014 | 67.85 | 68.08 | 67.25 | 67.25 | 3,754,123 | -1.16(-1.70%) |
Oct 06, 2014 | 68.91 | 69.06 | 68.08 | 68.42 | 2,346,552 | -0.05(-0.07%) |
Oct 03, 2014 | 68.30 | 68.78 | 68.25 | 68.47 | 4,082,590 | +0.96(+1.42%) |
Oct 02, 2014 | 67.13 | 67.82 | 66.69 | 67.51 | 3,270,893 | +0.43(+0.65%) |
Oct 01, 2014 | 68.03 | 68.16 | 67.04 | 67.08 | 4,009,193 | -0.84(-1.24%) |
Sep 30, 2014 | 68.18 | 68.57 | 67.87 | 67.92 | 4,159,159 | -0.17(-0.26%) |
Sep 29, 2014 | 67.23 | 68.26 | 67.19 | 68.09 | 3,765,791 | +0.18(+0.27%) |
Sep 26, 2014 | 67.44 | 68.08 | 67.30 | 67.91 | 2,754,487 | +0.50(+0.74%) |
Sep 25, 2014 | 68.46 | 68.66 | 67.41 | 67.41 | 3,884,409 | -1.17(-1.71%) |
Sep 24, 2014 | 68.41 | 68.67 | 67.95 | 68.58 | 2,594,437 | +0.31(+0.45%) |
Sep 23, 2014 | 68.91 | 69.23 | 68.27 | 68.27 | 3,371,967 | -1.03(-1.49%) |
Sep 22, 2014 | 69.84 | 70.19 | 69.27 | 69.31 | 2,538,669 | -0.65(-0.93%) |
Sep 19, 2014 | 70.25 | 70.45 | 69.81 | 69.96 | 5,201,817 | +0.33(+0.48%) |
Sep 18, 2014 | 69.20 | 69.89 | 69.04 | 69.62 | 5,046,446 | +0.66(+0.95%) |
Sep 17, 2014 | 68.63 | 69.29 | 68.34 | 68.97 | 4,897,177 | +0.58(+0.85%) |
Sep 16, 2014 | 67.86 | 68.64 | 67.61 | 68.38 | 3,474,883 | +0.57(+0.83%) |
Sep 15, 2014 | 67.50 | 68.05 | 67.33 | 67.82 | 4,351,734 | +0.47(+0.69%) |
Sep 12, 2014 | 67.50 | 67.58 | 67.12 | 67.35 | 3,544,664 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.34 | 67.59 | 2,559,471 | +0.00(+0.00%) |
Sep 10, 2014 | 67.91 | 68.42 | 67.57 | 67.59 | 3,699,810 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.28 | 67.80 | 67.83 | 2,338,265 | -0.47(-0.68%) |
Sep 08, 2014 | 68.58 | 68.88 | 68.11 | 68.30 | 2,291,251 | -0.51(-0.74%) |
Sep 05, 2014 | 68.65 | 68.94 | 68.35 | 68.81 | 1,947,592 | +0.16(+0.23%) |
Sep 04, 2014 | 68.80 | 69.15 | 68.38 | 68.65 | 2,274,469 | -0.03(-0.04%) |
Sep 03, 2014 | 68.91 | 69.01 | 68.60 | 68.67 | 2,652,759 | -0.04(-0.06%) |
Sep 02, 2014 | 68.52 | 68.81 | 68.13 | 68.72 | 3,375,605 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.28 | 68.28 | 68.28 | 2,280,819 | +0.39(+0.58%) |
Aug 28, 2014 | 67.82 | 68.06 | 67.58 | 67.89 | 1,442,821 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.25 | 67.98 | 68.20 | 1,870,845 | +0.13(+0.20%) |
Aug 26, 2014 | 68.34 | 68.44 | 68.02 | 68.07 | 1,752,944 | -0.22(-0.32%) |
Aug 25, 2014 | 68.13 | 68.78 | 68.08 | 68.28 | 2,629,713 | +0.63(+0.93%) |
Aug 22, 2014 | 67.94 | 68.23 | 67.57 | 67.65 | 1,753,104 | -0.32(-0.48%) |
Aug 21, 2014 | 67.58 | 68.08 | 67.38 | 67.98 | 3,441,705 | +0.64(+0.95%) |
Aug 20, 2014 | 66.94 | 67.42 | 66.81 | 67.33 | 2,595,331 | +0.37(+0.55%) |
Aug 19, 2014 | 67.09 | 67.13 | 66.92 | 66.97 | 2,028,017 | +0.05(+0.07%) |
Aug 18, 2014 | 66.46 | 66.92 | 66.38 | 66.92 | 3,609,535 | +0.93(+1.41%) |
Aug 15, 2014 | 66.71 | 66.71 | 65.55 | 65.99 | 2,842,009 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.26 | 66.39 | 1,936,117 | -0.07(-0.11%) |
Aug 13, 2014 | 66.27 | 66.52 | 66.06 | 66.47 | 3,117,316 | +0.45(+0.68%) |
Aug 12, 2014 | 65.23 | 66.09 | 65.23 | 66.02 | 3,517,741 | +0.52(+0.80%) |
Aug 11, 2014 | 65.76 | 66.02 | 65.40 | 65.50 | 2,097,139 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.48 | 64.66 | 65.64 | 2,739,519 | +0.70(+1.08%) |
Aug 07, 2014 | 65.61 | 65.67 | 64.81 | 64.94 | 2,819,764 | -0.35(-0.54%) |
Aug 06, 2014 | 64.97 | 65.55 | 64.86 | 65.29 | 3,402,949 | -0.02(-0.04%) |
Aug 05, 2014 | 66.08 | 66.25 | 65.20 | 65.31 | 4,451,312 | -1.19(-1.78%) |
Aug 04, 2014 | 66.15 | 66.50 | 65.82 | 66.50 | 6,077,127 | +0.61(+0.92%) |
Aug 01, 2014 | 65.52 | 66.33 | 65.38 | 65.89 | 4,845,605 | -0.04(-0.06%) |
Jul 31, 2014 | 67.24 | 67.29 | 65.93 | 65.93 | 3,910,879 | -1.67(-2.48%) |
Jul 30, 2014 | 67.54 | 67.81 | 67.16 | 67.61 | 3,385,338 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.90 | 67.29 | 67.30 | 2,580,686 | -0.28(-0.42%) |
Jul 28, 2014 | 68.89 | 69.23 | 67.28 | 67.58 | 2,879,123 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.62 | 67.68 | 3,534,117 | -0.62(-0.91%) |
Jul 24, 2014 | 68.42 | 68.48 | 68.11 | 68.31 | 4,366,956 | +0.34(+0.50%) |
Jul 23, 2014 | 68.25 | 68.30 | 67.93 | 67.97 | 3,439,504 | -0.11(-0.16%) |
Jul 22, 2014 | 67.90 | 68.30 | 67.88 | 68.07 | 4,784,594 | +0.17(+0.24%) |
Jul 21, 2014 | 68.24 | 68.32 | 67.79 | 67.91 | 4,337,358 | -0.31(-0.45%) |
Jul 18, 2014 | 69.37 | 69.55 | 68.02 | 68.21 | 7,682,711 | -0.17(-0.24%) |
Jul 17, 2014 | 69.69 | 69.86 | 68.31 | 68.38 | 4,925,735 | -1.57(-2.24%) |
Jul 16, 2014 | 70.50 | 70.59 | 69.68 | 69.95 | 4,049,375 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.78 | 69.91 | 70.38 | 3,654,285 | +0.74(+1.06%) |
Jul 14, 2014 | 70.16 | 70.38 | 69.54 | 69.64 | 3,146,746 | +0.04(+0.06%) |
Jul 11, 2014 | 69.44 | 69.70 | 69.07 | 69.60 | 2,333,699 | +0.22(+0.32%) |
Jul 10, 2014 | 68.84 | 69.70 | 68.79 | 69.37 | 2,897,257 | -0.58(-0.83%) |
Jul 09, 2014 | 69.76 | 70.42 | 69.37 | 69.95 | 3,345,226 | +0.96(+1.39%) |
Jul 08, 2014 | 69.04 | 69.31 | 68.71 | 68.99 | 3,185,561 | -0.28(-0.41%) |
Jul 07, 2014 | 69.89 | 70.13 | 69.04 | 69.27 | 3,017,896 | -1.14(-1.62%) |
Jul 03, 2014 | 69.80 | 70.42 | 70.42 | 70.42 | 3,391,665 | +1.12(+1.61%) |
Jul 02, 2014 | 69.04 | 69.37 | 68.93 | 69.30 | 3,414,424 | +0.48(+0.70%) |
Jul 01, 2014 | 68.90 | 69.24 | 68.70 | 68.82 | 3,923,793 | +0.35(+0.51%) |
Jun 30, 2014 | 68.80 | 68.87 | 68.37 | 68.47 | 2,833,896 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.96 | 67.19 | 68.81 | 3,285,045 | +0.43(+0.63%) |
Jun 26, 2014 | 68.18 | 68.40 | 67.59 | 68.38 | 2,385,314 | +0.13(+0.19%) |
Jun 25, 2014 | 68.09 | 68.46 | 67.92 | 68.25 | 3,081,698 | -0.10(-0.15%) |
Jun 24, 2014 | 69.09 | 69.40 | 68.32 | 68.35 | 4,268,297 | -0.86(-1.25%) |
Jun 23, 2014 | 68.95 | 69.27 | 68.60 | 69.21 | 3,760,753 | +0.05(+0.07%) |
Jun 20, 2014 | 68.31 | 69.54 | 68.29 | 69.16 | 7,504,610 | +1.19(+1.74%) |
Jun 19, 2014 | 67.95 | 68.16 | 67.43 | 67.97 | 4,650,506 | +0.29(+0.43%) |
Jun 18, 2014 | 67.00 | 67.75 | 66.48 | 67.68 | 7,021,248 | +0.62(+0.93%) |
Jun 17, 2014 | 67.00 | 67.60 | 66.95 | 67.06 | 6,748,853 | -0.12(-0.17%) |
Jun 16, 2014 | 66.63 | 67.48 | 66.44 | 67.18 | 3,945,083 | +0.47(+0.71%) |
Jun 13, 2014 | 67.07 | 67.18 | 66.42 | 66.71 | 3,932,603 | -0.38(-0.57%) |
Jun 12, 2014 | 66.82 | 67.36 | 66.82 | 67.09 | 3,523,336 | +0.08(+0.12%) |
Jun 11, 2014 | 67.62 | 67.62 | 66.56 | 67.00 | 4,069,584 | -0.73(-1.08%) |
Jun 10, 2014 | 67.82 | 67.94 | 67.54 | 67.73 | 3,042,619 | +0.75(+1.13%) |
Jun 06, 2014 | 66.24 | 67.12 | 66.13 | 66.98 | 3,203,359 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.29 | 65.33 | 66.17 | 2,519,212 | +0.53(+0.81%) |
Jun 04, 2014 | 65.23 | 65.72 | 65.16 | 65.64 | 2,526,553 | +0.33(+0.51%) |
Jun 03, 2014 | 65.05 | 65.54 | 64.75 | 65.30 | 2,908,154 | +0.12(+0.19%) |
Jun 02, 2014 | 65.42 | 65.51 | 64.82 | 65.18 | 2,961,012 | -0.22(-0.33%) |
May 30, 2014 | 65.20 | 65.69 | 65.16 | 65.40 | 2,925,112 | +0.14(+0.22%) |
May 29, 2014 | 65.15 | 65.40 | 64.80 | 65.25 | 2,970,106 | +0.14(+0.22%) |
May 28, 2014 | 64.64 | 65.39 | 64.60 | 65.11 | 3,545,916 | +0.66(+1.03%) |
May 27, 2014 | 63.99 | 64.82 | 63.96 | 64.45 | 2,447,049 | +0.46(+0.73%) |
May 23, 2014 | 63.36 | 63.99 | 63.99 | 63.99 | 2,053,214 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.90 | 63.41 | 63.71 | 1,079,205 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.75 | 63.56 | 2,207,964 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.21 | 62.44 | 62.57 | 2,326,625 | -0.51(-0.81%) |
May 19, 2014 | 62.75 | 63.13 | 62.67 | 63.08 | 2,731,328 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.23 | 62.31 | 62.81 | 4,011,197 | -0.54(-0.85%) |
May 15, 2014 | 62.99 | 63.36 | 62.46 | 63.35 | 4,046,670 | +0.21(+0.33%) |
May 14, 2014 | 64.06 | 64.28 | 63.05 | 63.14 | 3,160,567 | -1.11(-1.73%) |
May 13, 2014 | 64.46 | 64.63 | 63.98 | 64.25 | 2,987,854 | -0.18(-0.28%) |
May 12, 2014 | 63.73 | 64.48 | 63.73 | 64.43 | 3,075,120 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.54 | 63.02 | 63.36 | 3,318,237 | +0.22(+0.34%) |
May 08, 2014 | 63.01 | 63.75 | 62.89 | 63.14 | 3,943,470 | +0.04(+0.07%) |
May 07, 2014 | 62.07 | 63.16 | 62.07 | 63.10 | 3,420,663 | +1.19(+1.92%) |
May 06, 2014 | 62.20 | 62.60 | 61.73 | 61.91 | 4,168,053 | -0.69(-1.09%) |
May 05, 2014 | 62.59 | 62.63 | 62.09 | 62.60 | 3,631,945 | -0.01(-0.01%) |
May 02, 2014 | 61.73 | 62.74 | 61.47 | 62.60 | 6,824,640 | +1.07(+1.73%) |
May 01, 2014 | 61.02 | 61.55 | 60.60 | 61.54 | 5,760,308 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.12 | 60.47 | 61.02 | 5,137,823 | +0.32(+0.53%) |
Apr 29, 2014 | 60.64 | 60.82 | 60.45 | 60.70 | 4,850,527 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.17 | 59.97 | 60.23 | 7,408,461 | -0.32(-0.53%) |
Apr 25, 2014 | 61.55 | 61.71 | 60.44 | 60.56 | 4,780,081 | -1.16(-1.87%) |
Apr 24, 2014 | 62.18 | 62.27 | 61.56 | 61.71 | 3,290,367 | -0.15(-0.24%) |
Apr 23, 2014 | 61.98 | 62.27 | 61.75 | 61.86 | 4,088,792 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.54 | 61.79 | 62.02 | 4,855,618 | +0.05(+0.08%) |
Apr 21, 2014 | 62.31 | 62.70 | 61.87 | 61.97 | 5,162,907 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.84 | 61.84 | 61.84 | 5,806,056 | -0.22(-0.36%) |
Apr 16, 2014 | 62.15 | 62.38 | 61.62 | 62.06 | 4,380,550 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.20 | 60.74 | 61.53 | 3,742,324 | +0.38(+0.62%) |
Apr 14, 2014 | 61.82 | 61.88 | 60.45 | 61.15 | 3,608,895 | +0.02(+0.03%) |
Apr 11, 2014 | 60.61 | 61.65 | 60.32 | 61.13 | 3,319,963 | -0.02(-0.04%) |
Apr 10, 2014 | 63.08 | 63.17 | 61.16 | 61.16 | 5,792,129 | -1.87(-2.97%) |
Apr 09, 2014 | 62.62 | 63.12 | 62.11 | 63.03 | 4,319,380 | +0.54(+0.87%) |
Apr 08, 2014 | 62.33 | 62.84 | 61.91 | 62.49 | 3,695,414 | +0.11(+0.17%) |
Apr 07, 2014 | 63.18 | 63.20 | 61.96 | 62.38 | 4,651,952 | -0.95(-1.50%) |
Apr 04, 2014 | 64.21 | 64.33 | 63.20 | 63.33 | 3,643,892 | -0.64(-0.99%) |
Apr 03, 2014 | 63.81 | 64.14 | 63.58 | 63.97 | 2,897,203 | +0.26(+0.41%) |
Apr 02, 2014 | 63.46 | 63.88 | 63.21 | 63.70 | 3,049,135 | +0.31(+0.48%) |