Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.69 | 76.04 | 74.96 | 75.06 | 1,003,237 | -1.08(-1.42%) |
Jan 29, 2015 | 75.73 | 76.22 | 75.03 | 76.14 | 650,094 | +0.62(+0.82%) |
Jan 28, 2015 | 76.24 | 76.60 | 75.49 | 75.52 | 771,559 | -0.52(-0.68%) |
Jan 27, 2015 | 75.71 | 76.56 | 75.62 | 76.04 | 822,386 | -0.15(-0.20%) |
Jan 26, 2015 | 75.77 | 76.34 | 75.42 | 76.19 | 723,906 | +0.34(+0.45%) |
Jan 23, 2015 | 76.12 | 76.26 | 75.59 | 75.85 | 751,278 | -0.30(-0.39%) |
Jan 22, 2015 | 75.98 | 76.32 | 75.00 | 76.15 | 1,358,000 | +0.42(+0.55%) |
Jan 21, 2015 | 74.87 | 75.83 | 74.82 | 75.73 | 848,926 | +0.52(+0.69%) |
Jan 20, 2015 | 75.52 | 75.94 | 74.78 | 75.21 | 517,647 | +0.16(+0.21%) |
Jan 16, 2015 | 74.40 | 75.15 | 74.40 | 75.05 | 997,398 | +0.59(+0.79%) |
Jan 15, 2015 | 74.69 | 75.10 | 74.39 | 74.46 | 742,408 | -0.23(-0.31%) |
Jan 14, 2015 | 73.74 | 74.77 | 73.67 | 74.69 | 811,930 | +0.15(+0.20%) |
Jan 13, 2015 | 74.87 | 75.29 | 74.00 | 74.54 | 847,776 | +0.12(+0.16%) |
Jan 12, 2015 | 75.45 | 75.47 | 74.23 | 74.42 | 594,256 | -0.80(-1.06%) |
Jan 09, 2015 | 76.14 | 76.20 | 75.15 | 75.22 | 491,684 | -0.55(-0.73%) |
Jan 08, 2015 | 74.87 | 76.06 | 74.84 | 75.77 | 1,084,425 | +1.48(+1.99%) |
Jan 07, 2015 | 73.87 | 74.72 | 73.82 | 74.29 | 1,155,752 | +0.67(+0.91%) |
Jan 06, 2015 | 74.89 | 75.11 | 73.43 | 73.62 | 1,237,639 | -1.08(-1.45%) |
Jan 05, 2015 | 75.36 | 75.93 | 74.45 | 74.70 | 1,220,818 | -1.13(-1.49%) |
Jan 02, 2015 | 75.84 | 76.37 | 75.37 | 75.83 | 947,245 | +0.09(+0.12%) |
Dec 31, 2014 | 76.19 | 75.74 | 75.74 | 75.74 | 575,100 | -0.26(-0.34%) |
Dec 30, 2014 | 76.00 | 76.29 | 75.54 | 76.00 | 330,518 | -0.10(-0.13%) |
Dec 29, 2014 | 76.06 | 76.40 | 75.84 | 76.10 | 553,044 | -0.12(-0.16%) |
Dec 26, 2014 | 76.07 | 76.50 | 75.92 | 76.22 | 379,683 | +0.16(+0.21%) |
Dec 24, 2014 | 76.00 | 76.06 | 76.06 | 76.06 | 249,000 | +0.07(+0.09%) |
Dec 23, 2014 | 76.40 | 76.52 | 75.69 | 75.99 | 542,823 | -0.36(-0.47%) |
Dec 22, 2014 | 76.00 | 76.53 | 75.97 | 76.35 | 792,335 | +0.41(+0.54%) |
Dec 19, 2014 | 75.41 | 76.00 | 75.07 | 75.94 | 1,794,645 | +0.74(+0.98%) |
Dec 18, 2014 | 75.15 | 75.22 | 74.71 | 75.20 | 1,089,444 | +0.87(+1.17%) |
Dec 17, 2014 | 72.81 | 74.61 | 72.78 | 74.33 | 1,248,302 | +1.56(+2.14%) |
Dec 16, 2014 | 72.69 | 73.78 | 72.23 | 72.77 | 1,110,083 | -0.09(-0.12%) |
Dec 15, 2014 | 73.50 | 73.96 | 72.14 | 72.86 | 1,193,551 | -0.54(-0.74%) |
Dec 12, 2014 | 74.16 | 74.43 | 73.33 | 73.40 | 940,704 | -1.11(-1.49%) |
Dec 11, 2014 | 74.75 | 75.11 | 74.37 | 74.51 | 686,979 | +0.06(+0.08%) |
Dec 10, 2014 | 75.21 | 75.50 | 74.39 | 74.45 | 925,502 | -0.70(-0.93%) |
Dec 09, 2014 | 75.30 | 75.55 | 74.67 | 75.15 | 1,180,846 | -0.72(-0.95%) |
Dec 08, 2014 | 75.65 | 76.40 | 75.63 | 75.87 | 1,008,179 | +0.24(+0.32%) |
Dec 05, 2014 | 75.30 | 75.71 | 75.22 | 75.63 | 730,947 | +0.33(+0.44%) |
Dec 04, 2014 | 75.65 | 75.85 | 75.28 | 75.30 | 766,348 | -0.39(-0.52%) |
Dec 03, 2014 | 75.59 | 76.17 | 75.49 | 75.69 | 716,935 | -0.01(-0.01%) |
Dec 02, 2014 | 76.00 | 76.20 | 75.47 | 75.70 | 866,135 | -0.31(-0.41%) |
Dec 01, 2014 | 76.47 | 76.64 | 75.68 | 76.01 | 1,349,624 | -0.52(-0.68%) |
Nov 28, 2014 | 76.25 | 76.63 | 76.14 | 76.53 | 746,763 | +0.43(+0.57%) |
Nov 26, 2014 | 75.23 | 76.10 | 76.10 | 76.10 | 1,255,900 | +1.04(+1.39%) |
Nov 25, 2014 | 74.50 | 75.09 | 74.12 | 75.06 | 1,331,698 | +0.57(+0.77%) |
Nov 24, 2014 | 74.54 | 74.76 | 73.84 | 74.49 | 2,453,978 | -0.05(-0.07%) |
Nov 21, 2014 | 75.71 | 75.80 | 74.45 | 74.54 | 1,177,529 | -0.59(-0.79%) |
Nov 20, 2014 | 74.99 | 75.29 | 74.59 | 75.13 | 761,137 | +0.01(+0.01%) |
Nov 19, 2014 | 75.24 | 75.37 | 74.59 | 75.12 | 898,490 | -0.11(-0.15%) |
Nov 18, 2014 | 75.42 | 75.81 | 75.01 | 75.23 | 1,834,808 | -0.28(-0.37%) |
Nov 17, 2014 | 75.78 | 75.85 | 74.92 | 75.51 | 1,369,054 | -0.15(-0.20%) |
Nov 14, 2014 | 77.00 | 77.53 | 75.57 | 75.66 | 3,533,113 | -1.38(-1.79%) |
Nov 13, 2014 | 77.17 | 77.36 | 76.61 | 77.04 | 2,901,867 | +0.32(+0.42%) |
Nov 12, 2014 | 76.00 | 77.10 | 75.34 | 76.72 | 2,949,846 | +0.59(+0.77%) |
Nov 11, 2014 | 75.02 | 76.21 | 74.78 | 76.13 | 2,277,657 | +1.41(+1.89%) |
Nov 10, 2014 | 74.48 | 74.84 | 73.55 | 74.72 | 3,443,009 | +0.23(+0.31%) |
Nov 07, 2014 | 74.28 | 74.95 | 72.70 | 74.49 | 6,676,019 | -3.54(-4.54%) |
Nov 06, 2014 | 77.45 | 78.07 | 77.15 | 78.03 | 1,168,183 | +0.52(+0.67%) |
Nov 05, 2014 | 78.06 | 78.11 | 77.40 | 77.51 | 603,336 | -0.33(-0.42%) |
Nov 04, 2014 | 77.83 | 78.21 | 77.39 | 77.84 | 697,898 | -0.19(-0.24%) |
Nov 03, 2014 | 78.08 | 78.41 | 77.50 | 78.03 | 806,929 | -0.04(-0.05%) |
Oct 31, 2014 | 78.33 | 78.52 | 77.75 | 78.07 | 793,331 | +0.45(+0.58%) |
Oct 30, 2014 | 77.05 | 77.76 | 76.38 | 77.62 | 787,786 | +0.25(+0.32%) |
Oct 29, 2014 | 77.68 | 78.31 | 77.02 | 77.37 | 730,045 | -0.21(-0.27%) |
Oct 28, 2014 | 76.81 | 77.75 | 76.70 | 77.58 | 777,984 | +0.88(+1.15%) |
Oct 27, 2014 | 76.75 | 76.78 | 76.73 | 76.70 | 599,621 | -0.03(-0.04%) |
Oct 24, 2014 | 76.29 | 76.79 | 76.20 | 76.73 | 543,806 | +0.48(+0.63%) |
Oct 23, 2014 | 76.33 | 76.68 | 75.89 | 76.25 | 638,377 | +0.97(+1.29%) |
Oct 22, 2014 | 76.00 | 76.35 | 75.25 | 75.28 | 1,047,275 | -0.22(-0.29%) |
Oct 21, 2014 | 74.12 | 75.50 | 74.11 | 75.50 | 946,344 | +1.94(+2.64%) |
Oct 20, 2014 | 72.75 | 73.58 | 72.62 | 73.56 | 713,649 | +0.81(+1.11%) |
Oct 17, 2014 | 72.66 | 72.98 | 72.13 | 72.75 | 826,805 | +0.72(+1.00%) |
Oct 16, 2014 | 71.89 | 72.70 | 71.71 | 72.03 | 1,115,274 | -0.71(-0.98%) |
Oct 15, 2014 | 73.00 | 73.77 | 71.83 | 72.74 | 2,144,016 | -0.85(-1.16%) |
Oct 14, 2014 | 73.71 | 74.16 | 73.38 | 73.59 | 1,055,377 | +0.03(+0.04%) |
Oct 13, 2014 | 73.31 | 74.38 | 73.18 | 73.56 | 897,348 | +0.14(+0.19%) |
Oct 10, 2014 | 74.05 | 74.74 | 73.42 | 73.42 | 657,436 | -0.57(-0.77%) |
Oct 09, 2014 | 75.04 | 75.39 | 73.99 | 73.99 | 1,301,365 | -1.02(-1.36%) |
Oct 08, 2014 | 73.06 | 75.12 | 72.66 | 75.01 | 882,057 | +1.88(+2.57%) |
Oct 07, 2014 | 73.38 | 73.82 | 73.05 | 73.13 | 776,728 | -0.68(-0.92%) |
Oct 06, 2014 | 74.48 | 74.69 | 73.55 | 73.81 | 652,602 | -0.64(-0.86%) |
Oct 03, 2014 | 74.04 | 74.53 | 73.75 | 74.45 | 983,802 | +0.71(+0.96%) |
Oct 02, 2014 | 72.99 | 73.85 | 72.81 | 73.74 | 774,537 | +0.96(+1.32%) |
Oct 01, 2014 | 73.30 | 73.61 | 72.48 | 72.78 | 914,273 | -0.36(-0.49%) |
Sep 30, 2014 | 73.42 | 73.82 | 73.06 | 73.14 | 1,019,006 | -0.34(-0.46%) |
Sep 29, 2014 | 73.00 | 73.70 | 72.78 | 73.48 | 732,492 | +0.08(+0.11%) |
Sep 26, 2014 | 73.86 | 73.95 | 73.28 | 73.40 | 842,305 | -0.37(-0.50%) |
Sep 25, 2014 | 74.86 | 74.86 | 73.53 | 73.77 | 752,242 | -1.17(-1.56%) |
Sep 24, 2014 | 74.01 | 74.97 | 73.67 | 74.94 | 599,056 | +0.93(+1.26%) |
Sep 23, 2014 | 74.55 | 74.59 | 73.88 | 74.01 | 537,187 | -0.75(-1.00%) |
Sep 22, 2014 | 74.72 | 75.13 | 74.26 | 74.76 | 652,334 | -0.12(-0.16%) |
Sep 19, 2014 | 75.08 | 75.08 | 74.64 | 74.88 | 1,884,482 | +0.17(+0.23%) |
Sep 18, 2014 | 74.01 | 74.85 | 74.01 | 74.71 | 965,826 | +0.78(+1.06%) |
Sep 17, 2014 | 73.89 | 74.06 | 72.84 | 73.93 | 1,595,317 | -0.31(-0.42%) |
Sep 16, 2014 | 73.67 | 74.31 | 73.45 | 74.24 | 1,187,853 | +0.31(+0.42%) |
Sep 15, 2014 | 74.14 | 74.16 | 73.73 | 73.93 | 421,826 | -0.14(-0.19%) |
Sep 12, 2014 | 74.40 | 74.50 | 73.78 | 74.07 | 551,735 | -0.24(-0.32%) |
Sep 11, 2014 | 74.01 | 74.39 | 73.72 | 74.31 | 552,410 | +0.10(+0.13%) |
Sep 10, 2014 | 74.51 | 74.51 | 73.94 | 74.21 | 468,458 | -0.08(-0.11%) |
Sep 09, 2014 | 74.50 | 74.90 | 74.17 | 74.29 | 565,256 | -0.14(-0.19%) |
Sep 08, 2014 | 74.25 | 74.52 | 73.94 | 74.43 | 648,305 | +0.13(+0.17%) |
Sep 05, 2014 | 74.10 | 74.33 | 73.60 | 74.30 | 562,008 | +0.18(+0.24%) |
Sep 04, 2014 | 74.74 | 74.79 | 73.77 | 74.12 | 695,613 | -0.43(-0.58%) |
Sep 03, 2014 | 74.90 | 75.09 | 74.46 | 74.55 | 559,200 | -0.03(-0.04%) |
Sep 02, 2014 | 74.95 | 75.27 | 74.49 | 74.58 | 763,913 | -0.10(-0.13%) |
Aug 29, 2014 | 74.59 | 74.68 | 74.68 | 74.68 | 544,900 | +0.26(+0.35%) |
Aug 28, 2014 | 74.34 | 74.67 | 74.07 | 74.42 | 510,236 | -0.15(-0.20%) |
Aug 27, 2014 | 74.37 | 74.82 | 74.16 | 74.57 | 477,554 | +0.14(+0.19%) |
Aug 26, 2014 | 74.00 | 74.49 | 73.85 | 74.43 | 517,264 | +0.53(+0.72%) |
Aug 25, 2014 | 73.84 | 74.02 | 73.64 | 73.90 | 475,865 | +0.25(+0.34%) |
Aug 22, 2014 | 73.93 | 74.08 | 73.58 | 73.65 | 572,793 | -0.18(-0.24%) |
Aug 21, 2014 | 73.84 | 74.28 | 73.75 | 73.83 | 590,769 | +0.11(+0.15%) |
Aug 20, 2014 | 73.49 | 73.99 | 73.00 | 73.72 | 704,955 | -0.08(-0.11%) |
Aug 19, 2014 | 73.60 | 73.94 | 73.55 | 73.80 | 806,159 | +0.37(+0.50%) |
Aug 18, 2014 | 72.39 | 73.53 | 72.28 | 73.43 | 1,197,954 | +1.32(+1.83%) |
Aug 15, 2014 | 72.40 | 72.64 | 71.43 | 72.11 | 1,538,173 | -0.99(-1.35%) |
Aug 14, 2014 | 72.50 | 73.19 | 72.42 | 73.10 | 498,908 | +0.68(+0.94%) |
Aug 13, 2014 | 72.22 | 72.45 | 71.93 | 72.42 | 588,745 | +0.38(+0.53%) |
Aug 12, 2014 | 71.81 | 72.41 | 71.65 | 72.04 | 608,446 | +0.25(+0.35%) |
Aug 11, 2014 | 72.14 | 72.39 | 71.76 | 71.79 | 312,145 | -0.06(-0.08%) |
Aug 08, 2014 | 71.48 | 71.75 | 71.32 | 71.85 | 672,982 | +0.36(+0.50%) |
Aug 07, 2014 | 71.67 | 71.76 | 71.31 | 71.49 | 917,281 | -0.03(-0.04%) |
Aug 06, 2014 | 71.24 | 72.14 | 71.10 | 71.52 | 473,123 | +0.01(+0.01%) |
Aug 05, 2014 | 71.97 | 72.14 | 71.20 | 71.51 | 1,088,697 | -0.64(-0.89%) |
Aug 04, 2014 | 71.35 | 72.63 | 70.85 | 72.15 | 1,375,696 | +0.77(+1.08%) |
Aug 01, 2014 | 71.36 | 72.24 | 70.49 | 71.38 | 1,305,326 | +0.94(+1.33%) |
Jul 31, 2014 | 71.32 | 71.59 | 70.41 | 70.44 | 1,992,063 | -0.88(-1.23%) |
Jul 30, 2014 | 71.48 | 71.73 | 70.97 | 71.32 | 727,718 | -0.01(-0.01%) |
Jul 29, 2014 | 71.74 | 71.98 | 71.27 | 71.33 | 693,137 | -0.42(-0.59%) |
Jul 28, 2014 | 71.36 | 71.83 | 70.97 | 71.75 | 707,877 | +0.29(+0.41%) |
Jul 25, 2014 | 71.76 | 72.06 | 71.10 | 71.46 | 596,181 | -0.43(-0.60%) |
Jul 24, 2014 | 71.84 | 72.25 | 71.68 | 71.89 | 1,004,807 | +0.22(+0.31%) |
Jul 23, 2014 | 71.87 | 71.87 | 71.23 | 71.67 | 594,955 | +0.00(+0.00%) |
Jul 22, 2014 | 71.03 | 71.78 | 70.91 | 71.67 | 1,198,081 | +0.66(+0.93%) |
Jul 21, 2014 | 72.99 | 72.99 | 70.55 | 71.01 | 3,017,249 | -2.84(-3.85%) |
Jul 18, 2014 | 73.47 | 73.96 | 73.07 | 73.85 | 518,961 | +0.45(+0.61%) |
Jul 17, 2014 | 73.66 | 74.84 | 73.32 | 73.40 | 744,268 | -0.42(-0.57%) |
Jul 16, 2014 | 73.41 | 74.00 | 73.30 | 73.82 | 612,888 | +0.56(+0.76%) |
Jul 15, 2014 | 73.42 | 74.00 | 73.09 | 73.26 | 780,434 | -0.31(-0.42%) |
Jul 14, 2014 | 73.41 | 73.76 | 73.30 | 73.57 | 630,579 | +0.49(+0.67%) |
Jul 11, 2014 | 73.02 | 73.27 | 72.74 | 73.08 | 447,463 | +0.04(+0.05%) |
Jul 10, 2014 | 72.76 | 73.17 | 72.61 | 73.04 | 990,389 | -0.18(-0.25%) |
Jul 09, 2014 | 72.99 | 73.26 | 72.71 | 73.22 | 560,007 | +0.41(+0.56%) |
Jul 08, 2014 | 73.20 | 73.22 | 72.62 | 72.81 | 904,257 | -0.47(-0.64%) |
Jul 07, 2014 | 73.15 | 73.83 | 73.02 | 73.28 | 664,576 | -0.04(-0.05%) |
Jul 03, 2014 | 73.65 | 73.32 | 73.32 | 73.32 | 585,900 | -0.28(-0.38%) |
Jul 02, 2014 | 73.08 | 73.65 | 72.63 | 73.60 | 1,002,342 | +0.44(+0.60%) |
Jul 01, 2014 | 72.67 | 73.30 | 72.39 | 73.16 | 1,223,228 | +0.84(+1.16%) |
Jun 30, 2014 | 73.25 | 73.61 | 72.00 | 72.32 | 1,138,609 | -0.63(-0.86%) |
Jun 27, 2014 | 71.48 | 73.40 | 71.21 | 72.95 | 3,610,320 | +1.34(+1.87%) |
Jun 26, 2014 | 71.74 | 71.76 | 71.00 | 71.61 | 524,157 | -0.25(-0.35%) |
Jun 25, 2014 | 71.34 | 72.05 | 71.11 | 71.86 | 546,009 | +0.47(+0.66%) |
Jun 24, 2014 | 71.55 | 71.85 | 71.12 | 71.39 | 712,866 | -0.14(-0.20%) |
Jun 23, 2014 | 71.68 | 71.68 | 71.26 | 71.53 | 481,858 | -0.30(-0.42%) |
Jun 20, 2014 | 71.80 | 71.94 | 71.13 | 71.83 | 1,014,567 | +0.25(+0.35%) |
Jun 19, 2014 | 70.49 | 71.72 | 70.30 | 71.58 | 1,051,100 | +1.16(+1.65%) |
Jun 18, 2014 | 70.14 | 70.51 | 69.83 | 70.42 | 865,588 | +0.24(+0.34%) |
Jun 17, 2014 | 70.55 | 70.78 | 70.01 | 70.18 | 972,231 | -0.59(-0.83%) |
Jun 16, 2014 | 70.70 | 70.94 | 70.28 | 70.77 | 1,063,657 | -0.02(-0.03%) |
Jun 13, 2014 | 70.88 | 70.88 | 70.42 | 70.79 | 473,971 | -0.15(-0.21%) |
Jun 12, 2014 | 71.13 | 71.21 | 70.66 | 70.94 | 502,749 | -0.14(-0.20%) |
Jun 11, 2014 | 71.23 | 71.47 | 70.73 | 71.08 | 648,531 | -0.61(-0.85%) |
Jun 10, 2014 | 71.71 | 71.85 | 71.29 | 71.69 | 604,801 | -0.22(-0.31%) |
Jun 06, 2014 | 72.23 | 72.28 | 71.71 | 71.91 | 467,908 | -0.15(-0.21%) |
Jun 05, 2014 | 71.64 | 72.37 | 71.48 | 72.06 | 427,225 | +0.35(+0.49%) |
Jun 04, 2014 | 71.44 | 71.87 | 71.31 | 71.71 | 614,186 | +0.24(+0.34%) |
Jun 03, 2014 | 71.21 | 71.70 | 70.83 | 71.47 | 906,066 | +0.26(+0.37%) |
Jun 02, 2014 | 70.81 | 71.43 | 70.42 | 71.21 | 1,100,637 | +0.62(+0.88%) |
May 30, 2014 | 69.88 | 70.71 | 69.87 | 70.59 | 1,722,167 | +0.69(+0.99%) |
May 29, 2014 | 69.40 | 70.17 | 69.21 | 69.90 | 926,372 | +0.70(+1.01%) |
May 28, 2014 | 69.42 | 69.46 | 68.76 | 69.20 | 773,667 | -0.15(-0.22%) |
May 27, 2014 | 69.00 | 69.50 | 68.94 | 69.35 | 733,586 | +0.56(+0.81%) |
May 23, 2014 | 68.25 | 68.79 | 68.79 | 68.79 | 650,400 | +0.92(+1.36%) |
May 22, 2014 | 68.35 | 68.35 | 67.83 | 67.87 | 365,789 | -0.48(-0.70%) |
May 21, 2014 | 67.62 | 68.57 | 67.59 | 68.35 | 541,436 | +0.83(+1.23%) |
May 20, 2014 | 67.47 | 67.62 | 67.23 | 67.52 | 906,282 | +0.05(+0.07%) |
May 19, 2014 | 67.46 | 67.78 | 67.28 | 67.47 | 903,279 | -0.06(-0.09%) |
May 16, 2014 | 67.86 | 68.09 | 67.17 | 67.53 | 1,261,937 | -0.20(-0.30%) |
May 15, 2014 | 67.50 | 67.90 | 67.20 | 67.73 | 794,629 | +0.05(+0.07%) |
May 14, 2014 | 67.76 | 67.89 | 67.27 | 67.68 | 429,348 | -0.21(-0.31%) |
May 13, 2014 | 68.18 | 68.50 | 67.76 | 67.89 | 559,900 | -0.19(-0.28%) |
May 12, 2014 | 67.82 | 68.24 | 67.81 | 68.08 | 803,959 | +0.33(+0.49%) |
May 09, 2014 | 67.22 | 67.81 | 67.08 | 67.75 | 535,144 | +0.42(+0.62%) |
May 08, 2014 | 67.80 | 68.17 | 67.11 | 67.33 | 880,380 | -0.45(-0.66%) |
May 07, 2014 | 67.25 | 67.83 | 67.06 | 67.78 | 748,994 | +0.59(+0.88%) |
May 06, 2014 | 66.95 | 67.33 | 66.79 | 67.19 | 1,595,693 | +0.07(+0.10%) |
May 05, 2014 | 67.00 | 67.53 | 66.60 | 67.12 | 1,373,497 | -0.27(-0.40%) |
May 02, 2014 | 68.50 | 68.50 | 67.08 | 67.39 | 2,628,684 | -2.54(-3.63%) |
May 01, 2014 | 69.39 | 70.47 | 69.07 | 69.93 | 1,349,521 | +0.63(+0.91%) |
Apr 30, 2014 | 69.57 | 69.87 | 68.77 | 69.30 | 1,082,864 | -0.41(-0.59%) |
Apr 29, 2014 | 69.54 | 69.75 | 68.95 | 69.71 | 755,997 | +0.47(+0.68%) |
Apr 28, 2014 | 69.88 | 69.88 | 68.73 | 69.24 | 1,050,451 | -0.32(-0.46%) |
Apr 25, 2014 | 69.44 | 69.98 | 69.05 | 69.56 | 724,617 | +0.18(+0.26%) |
Apr 24, 2014 | 69.59 | 70.00 | 69.25 | 69.38 | 785,447 | -0.04(-0.06%) |
Apr 23, 2014 | 69.41 | 69.60 | 68.70 | 69.42 | 787,393 | -0.12(-0.17%) |
Apr 22, 2014 | 69.56 | 69.88 | 69.28 | 69.54 | 590,253 | -0.08(-0.11%) |
Apr 21, 2014 | 69.47 | 69.88 | 69.11 | 69.62 | 790,826 | +0.11(+0.16%) |
Apr 17, 2014 | 69.13 | 69.51 | 69.51 | 69.51 | 1,413,100 | +0.35(+0.51%) |
Apr 16, 2014 | 67.95 | 69.18 | 67.95 | 69.16 | 1,208,910 | +0.75(+1.10%) |
Apr 15, 2014 | 68.23 | 68.58 | 67.50 | 68.41 | 1,441,168 | +0.59(+0.87%) |
Apr 14, 2014 | 67.46 | 67.86 | 67.15 | 67.82 | 1,241,415 | +0.52(+0.77%) |
Apr 11, 2014 | 67.58 | 67.92 | 66.87 | 67.30 | 1,247,308 | -0.65(-0.96%) |
Apr 10, 2014 | 69.20 | 69.46 | 67.53 | 67.95 | 1,744,853 | -1.27(-1.83%) |
Apr 09, 2014 | 68.81 | 69.27 | 68.24 | 69.22 | 1,155,892 | +0.76(+1.11%) |
Apr 08, 2014 | 68.39 | 68.92 | 67.61 | 68.46 | 2,643,413 | +1.11(+1.65%) |
Apr 07, 2014 | 68.11 | 68.45 | 66.81 | 67.35 | 2,135,523 | -0.72(-1.06%) |
Apr 04, 2014 | 70.05 | 70.10 | 68.03 | 68.07 | 1,850,120 | -1.49(-2.14%) |
Apr 03, 2014 | 68.84 | 69.61 | 68.76 | 69.56 | 3,242,544 | +0.48(+0.69%) |
Apr 02, 2014 | 69.63 | 69.84 | 68.67 | 69.08 | 1,283,111 | -0.26(-0.37%) |
Apr 01, 2014 | 69.00 | 69.55 | 68.71 | 69.34 | 3,219,781 | +0.49(+0.71%) |
Mar 31, 2014 | 69.10 | 69.20 | 68.52 | 68.85 | 1,368,669 | +0.40(+0.58%) |
Mar 28, 2014 | 68.48 | 69.68 | 68.18 | 68.45 | 1,060,283 | +0.06(+0.09%) |
Mar 27, 2014 | 68.90 | 68.91 | 67.76 | 68.39 | 1,628,776 | -0.51(-0.74%) |
Mar 26, 2014 | 68.93 | 70.03 | 68.88 | 68.90 | 2,132,206 | +0.29(+0.42%) |
Mar 25, 2014 | 68.75 | 69.45 | 68.33 | 68.61 | 1,296,456 | +0.15(+0.22%) |
Mar 24, 2014 | 70.01 | 70.26 | 68.20 | 68.46 | 744,245 | -1.35(-1.93%) |
Mar 21, 2014 | 70.29 | 70.68 | 69.61 | 69.81 | 1,523,254 | +0.01(+0.01%) |
Mar 20, 2014 | 69.69 | 70.37 | 69.54 | 69.80 | 1,046,838 | +0.01(+0.01%) |
Mar 19, 2014 | 69.21 | 70.14 | 69.02 | 69.79 | 1,215,470 | +0.56(+0.81%) |
Mar 18, 2014 | 68.55 | 69.38 | 68.53 | 69.23 | 742,239 | +0.75(+1.10%) |
Mar 17, 2014 | 68.40 | 69.30 | 68.40 | 68.48 | 587,743 | +0.28(+0.41%) |
Mar 14, 2014 | 68.15 | 68.37 | 67.53 | 68.20 | 921,935 | +0.08(+0.12%) |
Mar 13, 2014 | 68.38 | 68.50 | 67.90 | 68.12 | 993,375 | -0.20(-0.29%) |
Mar 12, 2014 | 68.30 | 68.60 | 68.07 | 68.32 | 663,956 | -0.37(-0.54%) |
Mar 11, 2014 | 68.53 | 69.41 | 68.40 | 68.69 | 798,736 | +0.23(+0.34%) |
Mar 10, 2014 | 68.75 | 68.77 | 67.93 | 68.46 | 820,480 | -0.32(-0.47%) |
Mar 07, 2014 | 69.12 | 69.18 | 68.41 | 68.78 | 1,100,882 | +0.03(+0.04%) |
Mar 06, 2014 | 68.55 | 69.42 | 68.43 | 68.75 | 1,201,462 | +0.38(+0.56%) |
Mar 05, 2014 | 68.77 | 68.83 | 68.15 | 68.37 | 884,142 | -0.38(-0.55%) |
Mar 04, 2014 | 68.80 | 69.25 | 68.30 | 68.75 | 2,944,257 | +0.38(+0.56%) |
Mar 03, 2014 | 68.27 | 68.86 | 67.63 | 68.37 | 1,957,456 | -0.36(-0.52%) |
Feb 28, 2014 | 68.38 | 70.00 | 68.25 | 68.73 | 1,968,224 | +0.71(+1.04%) |
Feb 27, 2014 | 68.22 | 68.70 | 67.77 | 68.02 | 1,085,307 | +0.52(+0.77%) |
Feb 26, 2014 | 66.96 | 68.08 | 66.71 | 67.50 | 1,618,130 | +0.55(+0.82%) |
Feb 25, 2014 | 67.37 | 67.46 | 66.12 | 66.95 | 2,928,349 | -0.55(-0.81%) |
Feb 24, 2014 | 66.05 | 68.73 | 66.04 | 67.50 | 2,738,218 | +1.37(+2.07%) |
Feb 21, 2014 | 65.95 | 66.21 | 65.11 | 66.13 | 1,683,105 | +0.35(+0.53%) |
Feb 20, 2014 | 65.99 | 66.17 | 65.39 | 65.78 | 1,180,810 | -0.29(-0.44%) |
Feb 19, 2014 | 66.73 | 67.00 | 65.84 | 66.07 | 1,551,660 | -0.76(-1.14%) |
Feb 18, 2014 | 66.69 | 67.09 | 66.15 | 66.83 | 1,253,055 | +0.46(+0.69%) |
Feb 14, 2014 | 66.10 | 66.37 | 66.37 | 66.37 | 1,045,000 | +0.12(+0.18%) |
Feb 13, 2014 | 65.88 | 66.28 | 65.02 | 66.25 | 2,440,957 | -0.10(-0.15%) |
Feb 12, 2014 | 67.93 | 68.84 | 66.30 | 66.35 | 4,429,462 | +2.02(+3.14%) |
Feb 11, 2014 | 63.79 | 64.38 | 63.15 | 64.33 | 3,969,111 | +0.49(+0.77%) |
Feb 10, 2014 | 63.73 | 64.23 | 63.50 | 63.84 | 3,039,157 | +0.22(+0.35%) |
Feb 07, 2014 | 63.80 | 64.27 | 63.50 | 63.62 | 1,377,897 | -0.12(-0.19%) |
Feb 06, 2014 | 63.37 | 63.88 | 63.24 | 63.74 | 699,308 | +0.54(+0.85%) |
Feb 05, 2014 | 62.73 | 63.46 | 62.54 | 63.20 | 1,226,466 | +0.46(+0.73%) |
Feb 04, 2014 | 63.40 | 63.40 | 62.52 | 62.74 | 1,593,698 | -0.31(-0.49%) |