Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.86 | 70.98 | 69.97 | 70.17 | 2,945,580 | -0.62(-0.88%) |
May 28, 2015 | 70.94 | 71.14 | 70.44 | 70.79 | 2,200,457 | -0.28(-0.39%) |
May 27, 2015 | 70.92 | 71.42 | 70.63 | 71.07 | 2,538,404 | +0.57(+0.81%) |
May 26, 2015 | 71.36 | 71.36 | 70.10 | 70.50 | 3,374,272 | -0.90(-1.26%) |
May 22, 2015 | 71.30 | 71.40 | 71.40 | 71.40 | 2,072,608 | -0.08(-0.11%) |
May 21, 2015 | 71.61 | 71.75 | 71.21 | 71.47 | 2,567,691 | -0.20(-0.28%) |
May 20, 2015 | 71.59 | 71.95 | 71.31 | 71.67 | 2,523,458 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.84 | 71.12 | 71.72 | 3,115,524 | +0.71(+1.01%) |
May 18, 2015 | 70.74 | 71.14 | 70.54 | 71.01 | 1,983,393 | +0.45(+0.63%) |
May 15, 2015 | 71.07 | 71.16 | 70.20 | 70.57 | 3,746,554 | -0.37(-0.52%) |
May 14, 2015 | 70.64 | 70.96 | 70.33 | 70.93 | 2,846,970 | +0.69(+0.98%) |
May 13, 2015 | 69.68 | 70.30 | 69.47 | 70.25 | 2,586,810 | +0.62(+0.89%) |
May 12, 2015 | 69.61 | 69.83 | 69.06 | 69.62 | 2,904,227 | -0.34(-0.48%) |
May 11, 2015 | 69.82 | 70.25 | 69.70 | 69.96 | 2,511,972 | +0.13(+0.18%) |
May 08, 2015 | 69.36 | 70.00 | 68.99 | 69.83 | 3,295,511 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.13 | 68.36 | 68.88 | 3,752,049 | -0.18(-0.27%) |
May 06, 2015 | 69.15 | 69.35 | 68.53 | 69.06 | 3,930,410 | +0.31(+0.45%) |
May 05, 2015 | 68.53 | 69.39 | 68.48 | 68.75 | 3,303,625 | +0.01(+0.01%) |
May 04, 2015 | 68.53 | 68.89 | 68.37 | 68.74 | 2,315,150 | +0.28(+0.40%) |
May 01, 2015 | 67.89 | 68.52 | 67.67 | 68.47 | 3,398,381 | +0.90(+1.34%) |
Apr 30, 2015 | 67.05 | 67.57 | 66.71 | 67.57 | 5,027,115 | +0.41(+0.61%) |
Apr 29, 2015 | 67.36 | 67.68 | 66.72 | 67.16 | 2,273,385 | -0.31(-0.46%) |
Apr 28, 2015 | 67.29 | 67.62 | 66.91 | 67.47 | 2,134,190 | +0.31(+0.46%) |
Apr 27, 2015 | 67.34 | 67.75 | 67.11 | 67.16 | 3,369,328 | -0.07(-0.10%) |
Apr 24, 2015 | 66.93 | 67.74 | 66.32 | 67.22 | 4,523,953 | -1.19(-1.73%) |
Apr 23, 2015 | 68.26 | 68.81 | 68.15 | 68.41 | 2,826,143 | +0.08(+0.12%) |
Apr 22, 2015 | 68.15 | 68.44 | 67.72 | 68.33 | 3,044,506 | +0.19(+0.28%) |
Apr 21, 2015 | 68.95 | 69.04 | 68.11 | 68.13 | 2,746,114 | -0.55(-0.80%) |
Apr 20, 2015 | 68.83 | 69.06 | 68.57 | 68.69 | 2,034,228 | +0.16(+0.23%) |
Apr 17, 2015 | 68.86 | 69.05 | 68.38 | 68.53 | 3,293,747 | -0.84(-1.22%) |
Apr 16, 2015 | 69.05 | 69.54 | 68.96 | 69.37 | 2,839,996 | +0.16(+0.23%) |
Apr 15, 2015 | 68.15 | 69.33 | 67.99 | 69.21 | 4,422,906 | +1.23(+1.81%) |
Apr 14, 2015 | 67.77 | 68.08 | 67.50 | 67.98 | 3,319,095 | +0.22(+0.32%) |
Apr 13, 2015 | 67.37 | 67.97 | 67.22 | 67.77 | 1,967,420 | +0.40(+0.60%) |
Apr 10, 2015 | 67.05 | 67.41 | 66.86 | 67.37 | 2,672,480 | +0.21(+0.31%) |
Apr 09, 2015 | 66.89 | 67.20 | 66.54 | 67.16 | 2,223,039 | +0.14(+0.21%) |
Apr 08, 2015 | 66.57 | 67.72 | 66.56 | 67.01 | 3,068,366 | +0.43(+0.65%) |
Apr 07, 2015 | 66.74 | 67.09 | 66.58 | 66.58 | 2,753,484 | -0.54(-0.81%) |
Apr 06, 2015 | 66.38 | 67.56 | 66.14 | 67.12 | 2,512,128 | +0.01(+0.01%) |
Apr 02, 2015 | 66.56 | 67.11 | 67.11 | 67.11 | 2,355,515 | +0.37(+0.55%) |
Apr 01, 2015 | 65.88 | 66.89 | 65.66 | 66.75 | 4,316,809 | +0.88(+1.33%) |
Mar 31, 2015 | 65.67 | 66.17 | 65.56 | 65.87 | 3,191,043 | -0.32(-0.48%) |
Mar 30, 2015 | 66.18 | 66.53 | 66.07 | 66.19 | 2,348,582 | +0.46(+0.70%) |
Mar 27, 2015 | 65.58 | 66.04 | 65.23 | 65.73 | 3,154,654 | +0.12(+0.18%) |
Mar 26, 2015 | 65.85 | 65.94 | 65.09 | 65.61 | 2,741,519 | -0.28(-0.42%) |
Mar 25, 2015 | 67.01 | 67.01 | 65.89 | 65.89 | 2,295,487 | -1.09(-1.62%) |
Mar 24, 2015 | 67.64 | 67.66 | 66.96 | 66.97 | 2,534,530 | -0.93(-1.37%) |
Mar 23, 2015 | 67.92 | 68.52 | 67.84 | 67.90 | 2,071,899 | +0.10(+0.15%) |
Mar 20, 2015 | 67.67 | 68.07 | 67.49 | 67.80 | 4,367,136 | +0.43(+0.63%) |
Mar 19, 2015 | 68.09 | 68.18 | 67.30 | 67.37 | 3,175,511 | -0.84(-1.23%) |
Mar 18, 2015 | 67.67 | 68.45 | 67.28 | 68.21 | 2,603,650 | +0.10(+0.15%) |
Mar 17, 2015 | 67.69 | 68.23 | 67.42 | 68.11 | 2,634,074 | +0.03(+0.04%) |
Mar 16, 2015 | 67.39 | 68.33 | 67.30 | 68.08 | 3,456,922 | +1.23(+1.84%) |
Mar 13, 2015 | 68.03 | 68.03 | 66.25 | 66.86 | 3,315,197 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.12 | 66.05 | 68.07 | 5,459,458 | +2.69(+4.12%) |
Mar 11, 2015 | 65.23 | 65.63 | 64.95 | 65.38 | 2,703,633 | +0.43(+0.66%) |
Mar 10, 2015 | 66.04 | 66.12 | 64.93 | 64.95 | 3,427,934 | -1.77(-2.66%) |
Mar 09, 2015 | 65.91 | 66.87 | 65.70 | 66.72 | 3,647,418 | +0.72(+1.09%) |
Mar 06, 2015 | 66.48 | 67.45 | 65.82 | 66.00 | 3,695,909 | +0.08(+0.11%) |
Mar 05, 2015 | 65.73 | 66.00 | 65.35 | 65.93 | 2,444,697 | +0.20(+0.31%) |
Mar 04, 2015 | 65.98 | 66.14 | 65.49 | 65.73 | 2,800,644 | -0.41(-0.62%) |
Mar 03, 2015 | 66.15 | 66.37 | 65.84 | 66.14 | 2,700,736 | -0.01(-0.01%) |
Mar 02, 2015 | 65.78 | 66.25 | 65.41 | 66.15 | 4,171,871 | +0.37(+0.56%) |
Feb 27, 2015 | 65.90 | 66.36 | 65.78 | 65.78 | 3,983,792 | -0.37(-0.56%) |
Feb 26, 2015 | 66.42 | 66.83 | 65.79 | 66.15 | 3,268,738 | -0.43(-0.64%) |
Feb 25, 2015 | 67.01 | 67.21 | 66.48 | 66.57 | 3,713,971 | -0.70(-1.04%) |
Feb 24, 2015 | 66.72 | 67.54 | 66.54 | 67.27 | 2,662,766 | +0.37(+0.55%) |
Feb 23, 2015 | 67.18 | 67.18 | 66.34 | 66.91 | 2,868,815 | -0.28(-0.41%) |
Feb 20, 2015 | 66.19 | 67.21 | 65.66 | 67.18 | 3,099,843 | +0.81(+1.22%) |
Feb 19, 2015 | 66.35 | 66.65 | 66.10 | 66.37 | 2,621,355 | +0.07(+0.10%) |
Feb 18, 2015 | 66.63 | 66.85 | 66.25 | 66.30 | 3,032,531 | -0.55(-0.83%) |
Feb 17, 2015 | 65.84 | 67.09 | 65.83 | 66.86 | 4,151,131 | +0.94(+1.42%) |
Feb 13, 2015 | 66.35 | 65.92 | 65.92 | 65.92 | 3,848,279 | -0.34(-0.52%) |
Feb 12, 2015 | 65.21 | 66.56 | 65.09 | 66.26 | 4,740,154 | +1.65(+2.55%) |
Feb 11, 2015 | 64.43 | 64.83 | 64.27 | 64.62 | 2,301,813 | +0.22(+0.34%) |
Feb 10, 2015 | 64.70 | 64.85 | 64.14 | 64.40 | 2,468,964 | +0.28(+0.44%) |
Feb 09, 2015 | 63.25 | 64.38 | 62.92 | 64.11 | 2,921,454 | +0.42(+0.66%) |
Feb 06, 2015 | 63.78 | 64.78 | 63.57 | 63.70 | 4,553,400 | +0.37(+0.58%) |
Feb 05, 2015 | 63.05 | 63.48 | 63.02 | 63.33 | 3,947,615 | +0.65(+1.04%) |
Feb 04, 2015 | 63.04 | 63.31 | 62.49 | 62.68 | 3,986,090 | -0.17(-0.28%) |
Feb 03, 2015 | 62.17 | 62.93 | 62.04 | 62.85 | 3,400,871 | +0.91(+1.46%) |
Feb 02, 2015 | 61.35 | 62.03 | 60.57 | 61.94 | 4,267,288 | +1.01(+1.65%) |
Jan 30, 2015 | 62.01 | 62.35 | 60.85 | 60.94 | 5,932,273 | -1.46(-2.33%) |
Jan 29, 2015 | 61.76 | 62.64 | 61.51 | 62.39 | 5,499,606 | +0.42(+0.69%) |
Jan 28, 2015 | 63.81 | 63.96 | 61.95 | 61.97 | 5,292,041 | -1.93(-3.02%) |
Jan 27, 2015 | 64.33 | 64.58 | 63.84 | 63.90 | 3,851,199 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.68 | 65.08 | 5,163,501 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.59 | 5,794,042 | +1.17(+1.84%) |
Jan 22, 2015 | 64.06 | 64.22 | 62.22 | 63.43 | 9,106,754 | -0.84(-1.31%) |
Jan 21, 2015 | 64.16 | 64.59 | 63.76 | 64.27 | 2,987,365 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.61 | 63.63 | 64.42 | 3,959,769 | +0.62(+0.97%) |
Jan 16, 2015 | 63.79 | 64.27 | 62.89 | 63.80 | 5,634,343 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.24 | 63.79 | 64.05 | 4,708,000 | +0.17(+0.26%) |
Jan 14, 2015 | 64.46 | 64.46 | 62.85 | 63.88 | 4,985,005 | -1.37(-2.09%) |
Jan 13, 2015 | 66.38 | 66.62 | 64.62 | 65.25 | 4,744,788 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.59 | 65.47 | 65.81 | 2,860,759 | -0.26(-0.39%) |
Jan 09, 2015 | 67.34 | 67.45 | 66.06 | 66.07 | 3,297,743 | -1.17(-1.73%) |
Jan 08, 2015 | 67.18 | 67.75 | 67.07 | 67.23 | 2,416,286 | +0.65(+0.98%) |
Jan 07, 2015 | 66.72 | 66.97 | 66.35 | 66.58 | 2,924,741 | +0.75(+1.14%) |
Jan 06, 2015 | 67.20 | 67.23 | 65.64 | 65.83 | 3,522,936 | -1.25(-1.86%) |
Jan 05, 2015 | 67.90 | 68.39 | 66.76 | 67.08 | 3,224,439 | -1.58(-2.30%) |
Jan 02, 2015 | 68.91 | 69.28 | 68.03 | 68.66 | 1,784,385 | -0.05(-0.07%) |
Dec 31, 2014 | 69.78 | 68.71 | 68.71 | 68.71 | 1,829,957 | -0.63(-0.91%) |
Dec 30, 2014 | 69.16 | 69.69 | 69.00 | 69.34 | 2,485,712 | +0.01(+0.01%) |
Dec 29, 2014 | 69.05 | 69.89 | 68.95 | 69.34 | 1,923,659 | +0.07(+0.11%) |
Dec 26, 2014 | 69.40 | 69.74 | 69.24 | 69.26 | 1,150,469 | -0.02(-0.02%) |
Dec 24, 2014 | 69.56 | 69.28 | 69.28 | 69.28 | 1,250,166 | -0.04(-0.06%) |
Dec 23, 2014 | 69.41 | 69.73 | 69.26 | 69.32 | 2,028,870 | +0.32(+0.47%) |
Dec 22, 2014 | 68.59 | 69.03 | 68.32 | 69.00 | 2,458,601 | +0.38(+0.56%) |
Dec 19, 2014 | 68.64 | 69.03 | 68.02 | 68.61 | 4,874,209 | +0.22(+0.33%) |
Dec 18, 2014 | 66.87 | 68.40 | 66.86 | 68.39 | 5,210,161 | +2.12(+3.20%) |
Dec 17, 2014 | 65.27 | 66.27 | 65.05 | 66.26 | 6,093,991 | +1.15(+1.76%) |
Dec 16, 2014 | 65.65 | 66.54 | 64.69 | 65.12 | 4,673,944 | -1.15(-1.73%) |
Dec 15, 2014 | 67.01 | 67.01 | 65.40 | 66.26 | 5,536,371 | -0.47(-0.70%) |
Dec 12, 2014 | 68.09 | 68.45 | 66.71 | 66.73 | 3,638,637 | -1.84(-2.68%) |
Dec 11, 2014 | 68.74 | 69.18 | 68.41 | 68.57 | 2,568,909 | -0.01(-0.01%) |
Dec 10, 2014 | 69.32 | 69.59 | 68.50 | 68.58 | 5,762,869 | -0.73(-1.06%) |
Dec 09, 2014 | 68.33 | 69.52 | 68.33 | 69.31 | 3,837,520 | +0.06(+0.08%) |
Dec 08, 2014 | 69.23 | 69.30 | 68.65 | 69.25 | 4,302,361 | +0.22(+0.31%) |
Dec 05, 2014 | 68.84 | 69.26 | 68.61 | 69.04 | 3,427,905 | +0.71(+1.04%) |
Dec 04, 2014 | 67.42 | 68.41 | 67.42 | 68.33 | 3,514,462 | -0.07(-0.11%) |
Dec 03, 2014 | 68.30 | 68.73 | 68.11 | 68.40 | 2,803,414 | -0.13(-0.19%) |
Dec 02, 2014 | 68.37 | 68.92 | 68.23 | 68.54 | 2,359,934 | +0.03(+0.04%) |
Dec 01, 2014 | 68.70 | 68.92 | 68.39 | 68.51 | 2,596,171 | -0.74(-1.07%) |
Nov 28, 2014 | 68.77 | 69.66 | 68.75 | 69.25 | 1,395,915 | +0.37(+0.54%) |
Nov 26, 2014 | 69.01 | 68.88 | 68.88 | 68.88 | 1,766,043 | +0.07(+0.11%) |
Nov 25, 2014 | 68.34 | 68.97 | 68.25 | 68.80 | 2,875,720 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.45 | 67.85 | 68.34 | 2,123,897 | +0.74(+1.10%) |
Nov 21, 2014 | 68.05 | 68.18 | 67.36 | 67.60 | 2,957,705 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.86 | 66.77 | 67.50 | 3,565,879 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.99 | 67.12 | 2,610,852 | -0.54(-0.80%) |
Nov 18, 2014 | 67.84 | 68.28 | 67.63 | 67.66 | 3,118,879 | +0.12(+0.18%) |
Nov 17, 2014 | 68.03 | 68.03 | 66.90 | 67.54 | 3,521,220 | -0.52(-0.76%) |
Nov 14, 2014 | 67.76 | 68.22 | 67.76 | 68.05 | 2,953,343 | +0.13(+0.20%) |
Nov 13, 2014 | 68.26 | 68.53 | 67.59 | 67.92 | 3,162,344 | +0.03(+0.04%) |
Nov 12, 2014 | 68.21 | 68.26 | 67.64 | 67.90 | 2,893,333 | -0.51(-0.74%) |
Nov 11, 2014 | 68.45 | 69.26 | 68.11 | 68.40 | 4,257,559 | -0.88(-1.27%) |
Nov 10, 2014 | 68.75 | 69.34 | 68.70 | 69.29 | 2,651,564 | +0.53(+0.77%) |
Nov 07, 2014 | 68.44 | 69.20 | 68.25 | 68.75 | 2,480,972 | +0.43(+0.63%) |
Nov 06, 2014 | 67.92 | 68.51 | 67.62 | 68.32 | 2,899,182 | +0.65(+0.96%) |
Nov 05, 2014 | 68.58 | 68.66 | 67.44 | 67.67 | 4,768,712 | -0.72(-1.05%) |
Nov 04, 2014 | 68.64 | 68.70 | 67.87 | 68.39 | 2,652,065 | -0.17(-0.24%) |
Nov 03, 2014 | 68.83 | 69.10 | 68.43 | 68.56 | 2,485,221 | -0.08(-0.12%) |
Oct 31, 2014 | 68.72 | 68.89 | 68.36 | 68.64 | 3,215,408 | +0.86(+1.27%) |
Oct 30, 2014 | 67.51 | 68.30 | 67.35 | 67.78 | 2,685,822 | +0.36(+0.54%) |
Oct 29, 2014 | 67.03 | 67.34 | 66.83 | 67.41 | 3,026,010 | +0.50(+0.74%) |
Oct 28, 2014 | 66.02 | 67.01 | 65.97 | 66.92 | 2,715,178 | +1.37(+2.09%) |
Oct 27, 2014 | 65.72 | 65.74 | 65.40 | 65.55 | 3,226,367 | -0.19(-0.29%) |
Oct 24, 2014 | 65.23 | 65.81 | 65.05 | 65.74 | 2,760,963 | +0.73(+1.12%) |
Oct 23, 2014 | 65.25 | 65.45 | 64.86 | 65.01 | 2,780,993 | +0.45(+0.69%) |
Oct 22, 2014 | 65.11 | 65.32 | 64.52 | 64.56 | 4,258,337 | -0.70(-1.08%) |
Oct 21, 2014 | 64.10 | 65.30 | 63.60 | 65.27 | 5,628,043 | +1.82(+2.88%) |
Oct 20, 2014 | 63.22 | 63.60 | 63.03 | 63.44 | 5,521,235 | +0.06(+0.09%) |
Oct 17, 2014 | 63.02 | 63.67 | 62.26 | 63.38 | 11,760,449 | -1.74(-2.67%) |
Oct 16, 2014 | 64.56 | 65.90 | 64.30 | 65.13 | 7,211,137 | -0.56(-0.86%) |
Oct 15, 2014 | 65.56 | 66.50 | 64.55 | 65.69 | 8,583,056 | -0.68(-1.02%) |
Oct 14, 2014 | 66.02 | 66.74 | 65.96 | 66.37 | 3,484,497 | +0.46(+0.69%) |
Oct 13, 2014 | 66.54 | 67.02 | 65.86 | 65.91 | 3,602,026 | -0.73(-1.10%) |
Oct 10, 2014 | 67.54 | 68.12 | 66.63 | 66.64 | 3,302,584 | -0.90(-1.33%) |
Oct 09, 2014 | 68.51 | 68.92 | 67.45 | 67.54 | 3,562,884 | -1.09(-1.59%) |
Oct 08, 2014 | 67.27 | 68.77 | 66.93 | 68.63 | 4,064,515 | +1.61(+2.40%) |
Oct 07, 2014 | 67.62 | 67.85 | 67.02 | 67.02 | 3,766,819 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.19 | 2,354,488 | -0.05(-0.07%) |
Oct 03, 2014 | 68.07 | 68.55 | 68.02 | 68.24 | 4,096,397 | +0.95(+1.42%) |
Oct 02, 2014 | 66.91 | 67.59 | 66.46 | 67.28 | 3,281,955 | +0.43(+0.65%) |
Oct 01, 2014 | 67.80 | 67.93 | 66.82 | 66.85 | 4,022,751 | -0.84(-1.24%) |
Sep 30, 2014 | 67.95 | 68.33 | 67.64 | 67.69 | 4,173,225 | -0.17(-0.26%) |
Sep 29, 2014 | 67.00 | 68.03 | 66.97 | 67.86 | 3,778,526 | +0.18(+0.27%) |
Sep 26, 2014 | 67.22 | 67.85 | 67.08 | 67.68 | 2,763,802 | +0.50(+0.74%) |
Sep 25, 2014 | 68.23 | 68.43 | 67.18 | 67.18 | 3,897,546 | -1.17(-1.71%) |
Sep 24, 2014 | 68.18 | 68.43 | 67.72 | 68.35 | 2,603,211 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 69.00 | 68.04 | 68.04 | 3,383,370 | -1.03(-1.49%) |
Sep 22, 2014 | 69.60 | 69.95 | 69.04 | 69.07 | 2,547,255 | -0.65(-0.93%) |
Sep 19, 2014 | 70.01 | 70.21 | 69.57 | 69.72 | 5,219,409 | +0.33(+0.48%) |
Sep 18, 2014 | 68.97 | 69.65 | 68.81 | 69.39 | 5,063,513 | +0.66(+0.95%) |
Sep 17, 2014 | 68.40 | 69.06 | 68.11 | 68.73 | 4,913,738 | +0.58(+0.85%) |
Sep 16, 2014 | 67.63 | 68.41 | 67.38 | 68.15 | 3,486,635 | +0.56(+0.83%) |
Sep 15, 2014 | 67.27 | 67.82 | 67.11 | 67.59 | 4,366,451 | +0.46(+0.69%) |
Sep 12, 2014 | 67.27 | 67.36 | 66.89 | 67.12 | 3,556,652 | -0.24(-0.36%) |
Sep 11, 2014 | 67.21 | 67.46 | 67.12 | 67.36 | 2,568,127 | +0.00(+0.00%) |
Sep 10, 2014 | 67.68 | 68.19 | 67.34 | 67.36 | 3,712,323 | -0.24(-0.36%) |
Sep 09, 2014 | 68.00 | 68.05 | 67.57 | 67.61 | 2,346,173 | -0.46(-0.68%) |
Sep 08, 2014 | 68.35 | 68.65 | 67.88 | 68.07 | 2,298,999 | -0.51(-0.74%) |
Sep 05, 2014 | 68.42 | 68.71 | 68.12 | 68.58 | 1,954,178 | +0.16(+0.23%) |
Sep 04, 2014 | 68.57 | 68.92 | 68.15 | 68.42 | 2,282,161 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.37 | 68.44 | 2,661,731 | -0.04(-0.06%) |
Sep 02, 2014 | 68.29 | 68.58 | 67.90 | 68.48 | 3,387,020 | +0.43(+0.63%) |
Aug 29, 2014 | 68.04 | 68.05 | 68.05 | 68.05 | 2,288,533 | +0.39(+0.58%) |
Aug 28, 2014 | 67.59 | 67.83 | 67.35 | 67.66 | 1,447,701 | -0.31(-0.45%) |
Aug 27, 2014 | 68.00 | 68.02 | 67.75 | 67.97 | 1,877,172 | +0.13(+0.20%) |
Aug 26, 2014 | 68.11 | 68.21 | 67.79 | 67.84 | 1,758,872 | -0.22(-0.32%) |
Aug 25, 2014 | 67.90 | 68.55 | 67.85 | 68.05 | 2,638,607 | +0.63(+0.93%) |
Aug 22, 2014 | 67.71 | 68.00 | 67.34 | 67.42 | 1,759,033 | -0.32(-0.48%) |
Aug 21, 2014 | 67.35 | 67.85 | 67.15 | 67.75 | 3,453,344 | +0.64(+0.95%) |
Aug 20, 2014 | 66.72 | 67.19 | 66.59 | 67.11 | 2,604,108 | +0.36(+0.55%) |
Aug 19, 2014 | 66.87 | 66.91 | 66.69 | 66.74 | 2,034,876 | +0.05(+0.07%) |
Aug 18, 2014 | 66.24 | 66.69 | 66.15 | 66.69 | 3,621,743 | +0.93(+1.41%) |
Aug 15, 2014 | 66.49 | 66.49 | 65.32 | 65.76 | 2,851,620 | -0.41(-0.61%) |
Aug 14, 2014 | 66.27 | 66.47 | 66.04 | 66.17 | 1,942,665 | -0.07(-0.11%) |
Aug 13, 2014 | 66.05 | 66.29 | 65.84 | 66.25 | 3,127,859 | +0.45(+0.68%) |
Aug 12, 2014 | 65.01 | 65.86 | 65.01 | 65.80 | 3,529,638 | +0.52(+0.80%) |
Aug 11, 2014 | 65.54 | 65.80 | 65.18 | 65.27 | 2,104,231 | -0.14(-0.22%) |
Aug 08, 2014 | 64.79 | 65.26 | 64.44 | 65.42 | 2,748,784 | +0.70(+1.08%) |
Aug 07, 2014 | 65.39 | 65.44 | 64.59 | 64.72 | 2,829,300 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.33 | 64.65 | 65.07 | 3,414,458 | -0.02(-0.04%) |
Aug 05, 2014 | 65.85 | 66.03 | 64.98 | 65.09 | 4,466,366 | -1.18(-1.78%) |
Aug 04, 2014 | 65.93 | 66.27 | 65.60 | 66.27 | 6,097,681 | +0.60(+0.92%) |
Aug 01, 2014 | 65.30 | 66.10 | 65.16 | 65.67 | 4,861,993 | -0.04(-0.06%) |
Jul 31, 2014 | 67.01 | 67.07 | 65.71 | 65.71 | 3,924,106 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.58 | 66.93 | 67.38 | 3,396,788 | +0.31(+0.46%) |
Jul 29, 2014 | 67.36 | 67.67 | 67.07 | 67.08 | 2,589,414 | -0.28(-0.42%) |
Jul 28, 2014 | 68.66 | 69.00 | 67.05 | 67.36 | 2,888,861 | -0.10(-0.15%) |
Jul 25, 2014 | 67.84 | 68.17 | 67.39 | 67.46 | 3,546,070 | -0.62(-0.91%) |
Jul 24, 2014 | 68.19 | 68.25 | 67.88 | 68.07 | 4,381,726 | +0.34(+0.50%) |
Jul 23, 2014 | 68.02 | 68.07 | 67.70 | 67.74 | 3,451,136 | -0.11(-0.16%) |
Jul 22, 2014 | 67.67 | 68.07 | 67.65 | 67.84 | 4,800,775 | +0.17(+0.24%) |
Jul 21, 2014 | 68.01 | 68.09 | 67.56 | 67.68 | 4,352,028 | -0.31(-0.45%) |
Jul 18, 2014 | 69.13 | 69.31 | 67.79 | 67.98 | 7,708,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.63 | 68.08 | 68.15 | 4,942,394 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.45 | 69.71 | 4,063,070 | -0.43(-0.61%) |
Jul 15, 2014 | 69.72 | 70.54 | 69.68 | 70.14 | 3,666,644 | +0.74(+1.06%) |
Jul 14, 2014 | 69.93 | 70.14 | 69.31 | 69.40 | 3,157,388 | +0.04(+0.06%) |
Jul 11, 2014 | 69.21 | 69.46 | 68.83 | 69.36 | 2,341,592 | +0.22(+0.32%) |
Jul 10, 2014 | 68.60 | 69.46 | 68.56 | 69.14 | 2,907,056 | -0.58(-0.83%) |
Jul 09, 2014 | 69.52 | 70.18 | 69.13 | 69.72 | 3,356,540 | +0.96(+1.39%) |
Jul 08, 2014 | 68.81 | 69.07 | 68.48 | 68.76 | 3,196,335 | -0.28(-0.41%) |
Jul 07, 2014 | 69.65 | 69.89 | 68.81 | 69.04 | 3,028,103 | -1.14(-1.62%) |
Jul 03, 2014 | 69.56 | 70.18 | 70.18 | 70.18 | 3,403,135 | +1.12(+1.61%) |
Jul 02, 2014 | 68.81 | 69.13 | 68.69 | 69.07 | 3,425,971 | +0.48(+0.70%) |
Jul 01, 2014 | 68.67 | 69.01 | 68.47 | 68.59 | 3,937,064 | +0.35(+0.51%) |
Jun 30, 2014 | 68.57 | 68.64 | 68.14 | 68.24 | 2,843,480 | -0.34(-0.49%) |
Jun 27, 2014 | 66.97 | 68.73 | 66.97 | 68.58 | 3,296,155 | +0.43(+0.63%) |
Jun 26, 2014 | 67.95 | 68.17 | 67.36 | 68.15 | 2,393,381 | +0.13(+0.19%) |
Jun 25, 2014 | 67.86 | 68.23 | 67.69 | 68.02 | 3,092,120 | -0.10(-0.15%) |
Jun 24, 2014 | 68.86 | 69.17 | 68.09 | 68.12 | 4,282,733 | -0.86(-1.25%) |
Jun 23, 2014 | 68.72 | 69.04 | 68.36 | 68.98 | 3,773,473 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.31 | 68.06 | 68.93 | 7,529,991 | +1.18(+1.74%) |
Jun 19, 2014 | 67.72 | 67.93 | 67.20 | 67.74 | 4,666,234 | +0.29(+0.43%) |
Jun 18, 2014 | 66.77 | 67.53 | 66.26 | 67.46 | 7,044,994 | +0.62(+0.93%) |
Jun 17, 2014 | 66.77 | 67.37 | 66.73 | 66.84 | 6,771,678 | -0.12(-0.17%) |
Jun 16, 2014 | 66.41 | 67.25 | 66.22 | 66.95 | 3,958,426 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.95 | 66.20 | 66.48 | 3,945,904 | -0.38(-0.57%) |
Jun 12, 2014 | 66.60 | 67.13 | 66.60 | 66.86 | 3,535,252 | +0.08(+0.12%) |
Jun 11, 2014 | 67.39 | 67.39 | 66.34 | 66.78 | 4,083,347 | -0.73(-1.08%) |
Jun 10, 2014 | 67.59 | 67.71 | 67.32 | 67.50 | 3,052,910 | +0.75(+1.13%) |
Jun 06, 2014 | 66.02 | 66.90 | 65.91 | 66.75 | 3,214,193 | +0.81(+1.23%) |
Jun 05, 2014 | 65.18 | 66.07 | 65.11 | 65.94 | 2,527,732 | +0.53(+0.81%) |
Jun 04, 2014 | 65.01 | 65.50 | 64.94 | 65.41 | 2,535,098 | +0.33(+0.51%) |
Jun 03, 2014 | 64.83 | 65.32 | 64.53 | 65.08 | 2,917,990 | +0.12(+0.19%) |