Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.11 | 79.35 | 77.78 | 78.76 | 2,668,297 | +1.13(+1.46%) |
Mar 30, 2015 | 77.08 | 78.21 | 76.67 | 77.63 | 2,286,832 | +0.88(+1.15%) |
Mar 27, 2015 | 73.22 | 77.10 | 73.09 | 76.75 | 4,094,457 | +3.47(+4.74%) |
Mar 26, 2015 | 70.45 | 73.32 | 69.87 | 73.28 | 2,865,049 | +2.64(+3.74%) |
Mar 25, 2015 | 71.91 | 72.11 | 70.61 | 70.64 | 1,054,937 | -1.23(-1.71%) |
Mar 24, 2015 | 72.74 | 72.97 | 71.66 | 71.87 | 1,436,868 | -1.02(-1.40%) |
Mar 23, 2015 | 72.88 | 73.95 | 72.81 | 72.89 | 1,153,664 | +0.14(+0.19%) |
Mar 20, 2015 | 72.19 | 73.12 | 71.64 | 72.75 | 1,677,210 | +0.57(+0.79%) |
Mar 19, 2015 | 72.16 | 72.77 | 71.86 | 72.18 | 1,008,698 | -0.15(-0.21%) |
Mar 18, 2015 | 71.97 | 72.56 | 71.14 | 72.33 | 1,309,472 | +0.23(+0.32%) |
Mar 17, 2015 | 72.24 | 72.45 | 72.05 | 72.10 | 830,966 | -0.63(-0.87%) |
Mar 16, 2015 | 72.26 | 72.75 | 72.12 | 72.73 | 837,770 | +0.84(+1.17%) |
Mar 13, 2015 | 72.25 | 72.35 | 71.50 | 71.89 | 962,722 | -0.61(-0.84%) |
Mar 12, 2015 | 72.46 | 72.97 | 72.00 | 72.50 | 852,843 | +0.00(+0.00%) |
Mar 11, 2015 | 72.87 | 73.11 | 72.20 | 72.50 | 1,194,963 | -0.37(-0.51%) |
Mar 10, 2015 | 74.02 | 74.34 | 72.83 | 72.87 | 1,634,219 | -2.21(-2.94%) |
Mar 09, 2015 | 75.37 | 75.56 | 74.85 | 75.08 | 665,261 | -0.12(-0.16%) |
Mar 06, 2015 | 76.30 | 76.72 | 75.02 | 75.20 | 765,502 | -1.24(-1.62%) |
Mar 05, 2015 | 77.03 | 77.04 | 76.23 | 76.44 | 691,056 | -0.30(-0.39%) |
Mar 04, 2015 | 77.23 | 77.44 | 76.21 | 76.74 | 975,422 | -0.70(-0.90%) |
Mar 03, 2015 | 78.49 | 78.51 | 77.39 | 77.44 | 879,037 | -1.33(-1.69%) |
Mar 02, 2015 | 77.68 | 78.80 | 77.46 | 78.77 | 837,698 | +1.09(+1.40%) |
Feb 27, 2015 | 77.79 | 78.06 | 77.28 | 77.68 | 613,566 | -0.06(-0.08%) |
Feb 26, 2015 | 78.13 | 78.13 | 77.59 | 77.74 | 771,335 | -0.45(-0.58%) |
Feb 25, 2015 | 78.25 | 78.83 | 77.73 | 78.19 | 443,706 | -0.36(-0.46%) |
Feb 24, 2015 | 77.88 | 78.71 | 77.69 | 78.55 | 643,765 | +0.50(+0.64%) |
Feb 23, 2015 | 78.37 | 78.37 | 77.20 | 78.05 | 879,310 | -0.29(-0.37%) |
Feb 20, 2015 | 78.68 | 78.68 | 77.72 | 78.34 | 825,783 | -0.38(-0.48%) |
Feb 19, 2015 | 78.17 | 78.91 | 77.97 | 78.72 | 610,006 | +0.26(+0.33%) |
Feb 18, 2015 | 78.01 | 78.79 | 77.75 | 78.46 | 766,401 | +0.34(+0.44%) |
Feb 17, 2015 | 77.74 | 78.21 | 77.02 | 78.12 | 997,059 | +0.39(+0.50%) |
Feb 13, 2015 | 77.40 | 77.73 | 77.73 | 77.73 | 1,109,900 | +0.42(+0.54%) |
Feb 12, 2015 | 76.70 | 77.99 | 76.70 | 77.31 | 1,075,509 | +0.73(+0.95%) |
Feb 11, 2015 | 75.88 | 76.76 | 75.58 | 76.58 | 1,276,276 | +0.52(+0.68%) |
Feb 10, 2015 | 75.96 | 76.34 | 74.59 | 76.06 | 1,663,817 | +0.42(+0.56%) |
Feb 09, 2015 | 76.05 | 77.47 | 75.56 | 75.64 | 3,146,175 | -0.54(-0.71%) |
Feb 06, 2015 | 76.30 | 78.48 | 74.05 | 76.18 | 7,253,374 | +6.69(+9.63%) |
Feb 05, 2015 | 69.07 | 69.72 | 68.85 | 69.49 | 632,590 | +0.81(+1.18%) |
Feb 04, 2015 | 68.80 | 69.54 | 68.49 | 68.68 | 919,686 | -0.49(-0.71%) |
Feb 03, 2015 | 68.19 | 69.20 | 68.19 | 69.17 | 512,496 | +1.11(+1.63%) |
Feb 02, 2015 | 67.54 | 68.11 | 66.15 | 68.06 | 691,671 | +0.93(+1.39%) |
Jan 30, 2015 | 67.45 | 68.10 | 66.97 | 67.13 | 922,135 | -0.82(-1.21%) |
Jan 29, 2015 | 68.11 | 68.20 | 67.06 | 67.95 | 819,827 | -0.30(-0.44%) |
Jan 28, 2015 | 70.00 | 70.28 | 68.19 | 68.25 | 481,938 | -1.13(-1.63%) |
Jan 27, 2015 | 69.13 | 69.75 | 68.83 | 69.38 | 638,889 | -0.41(-0.59%) |
Jan 26, 2015 | 69.56 | 69.86 | 68.96 | 69.79 | 415,707 | +0.09(+0.13%) |
Jan 23, 2015 | 69.26 | 69.98 | 68.99 | 69.70 | 773,852 | +0.61(+0.88%) |
Jan 22, 2015 | 68.54 | 69.33 | 68.12 | 69.09 | 483,743 | +0.87(+1.28%) |
Jan 21, 2015 | 67.60 | 68.42 | 67.38 | 68.22 | 584,121 | +0.59(+0.87%) |
Jan 20, 2015 | 67.82 | 68.15 | 67.16 | 67.63 | 453,726 | -0.01(-0.01%) |
Jan 16, 2015 | 67.07 | 67.72 | 66.57 | 67.64 | 624,832 | +0.33(+0.49%) |
Jan 15, 2015 | 68.42 | 69.13 | 67.25 | 67.31 | 658,219 | -1.11(-1.62%) |
Jan 14, 2015 | 67.95 | 68.47 | 67.38 | 68.42 | 476,045 | -0.01(-0.01%) |
Jan 13, 2015 | 69.36 | 69.91 | 67.79 | 68.43 | 464,104 | -0.45(-0.65%) |
Jan 12, 2015 | 69.85 | 69.85 | 68.60 | 68.88 | 316,438 | -1.06(-1.52%) |
Jan 09, 2015 | 70.09 | 70.29 | 69.50 | 69.94 | 354,605 | -0.10(-0.14%) |
Jan 08, 2015 | 69.12 | 70.56 | 69.11 | 70.04 | 641,812 | +1.57(+2.29%) |
Jan 07, 2015 | 68.55 | 68.84 | 67.86 | 68.47 | 724,834 | +0.18(+0.26%) |
Jan 06, 2015 | 69.69 | 69.98 | 68.25 | 68.29 | 1,023,376 | -1.40(-2.01%) |
Jan 05, 2015 | 71.02 | 71.09 | 69.52 | 69.69 | 664,789 | -1.93(-2.69%) |
Jan 02, 2015 | 72.35 | 72.57 | 71.05 | 71.62 | 407,550 | -0.20(-0.28%) |
Dec 31, 2014 | 72.80 | 71.82 | 71.82 | 71.82 | 369,800 | -0.97(-1.33%) |
Dec 30, 2014 | 73.04 | 73.20 | 72.37 | 72.79 | 459,702 | -0.54(-0.74%) |
Dec 29, 2014 | 73.70 | 73.82 | 73.24 | 73.33 | 215,620 | -0.45(-0.61%) |
Dec 26, 2014 | 73.85 | 73.94 | 73.54 | 73.78 | 147,467 | +0.19(+0.26%) |
Dec 24, 2014 | 73.78 | 73.59 | 73.59 | 73.59 | 122,700 | +0.02(+0.03%) |
Dec 23, 2014 | 73.50 | 74.27 | 73.45 | 73.57 | 351,540 | -0.12(-0.16%) |
Dec 22, 2014 | 72.85 | 73.98 | 72.74 | 73.69 | 484,236 | +0.84(+1.15%) |
Dec 19, 2014 | 72.05 | 72.95 | 70.60 | 72.85 | 993,272 | +1.36(+1.90%) |
Dec 18, 2014 | 70.72 | 71.53 | 70.65 | 71.49 | 743,860 | +1.54(+2.20%) |
Dec 17, 2014 | 68.71 | 70.01 | 68.38 | 69.95 | 562,667 | +1.62(+2.37%) |
Dec 16, 2014 | 68.64 | 70.05 | 68.31 | 68.33 | 654,415 | -0.43(-0.63%) |
Dec 15, 2014 | 69.69 | 69.79 | 68.41 | 68.76 | 513,163 | -0.36(-0.52%) |
Dec 12, 2014 | 70.22 | 70.38 | 69.11 | 69.12 | 455,918 | -1.49(-2.11%) |
Dec 11, 2014 | 69.83 | 71.41 | 69.83 | 70.61 | 561,781 | +0.94(+1.35%) |
Dec 10, 2014 | 70.85 | 71.24 | 69.64 | 69.67 | 815,787 | -1.20(-1.69%) |
Dec 09, 2014 | 70.36 | 70.91 | 70.16 | 70.87 | 898,031 | -0.39(-0.55%) |
Dec 08, 2014 | 71.38 | 72.19 | 70.99 | 71.26 | 952,997 | -0.04(-0.06%) |
Dec 05, 2014 | 70.93 | 71.42 | 70.78 | 71.30 | 803,979 | +0.57(+0.81%) |
Dec 04, 2014 | 70.59 | 70.95 | 70.08 | 70.73 | 1,488,814 | +0.37(+0.53%) |
Dec 03, 2014 | 70.43 | 71.09 | 68.44 | 70.36 | 3,528,999 | -0.21(-0.30%) |
Dec 02, 2014 | 71.49 | 71.61 | 70.21 | 70.57 | 791,911 | -1.15(-1.60%) |
Dec 01, 2014 | 71.60 | 72.11 | 71.00 | 71.72 | 492,711 | +0.05(+0.07%) |
Nov 28, 2014 | 71.82 | 72.00 | 71.47 | 71.67 | 306,367 | +0.10(+0.14%) |
Nov 26, 2014 | 71.73 | 71.57 | 71.57 | 71.57 | 368,900 | -0.28(-0.39%) |
Nov 25, 2014 | 70.98 | 72.13 | 70.94 | 71.85 | 583,678 | +0.80(+1.13%) |
Nov 24, 2014 | 71.79 | 72.00 | 70.45 | 71.05 | 887,101 | -0.90(-1.25%) |
Nov 21, 2014 | 71.97 | 72.06 | 71.71 | 71.95 | 550,004 | +0.46(+0.64%) |
Nov 20, 2014 | 70.65 | 71.78 | 70.58 | 71.49 | 484,028 | +0.61(+0.86%) |
Nov 19, 2014 | 70.82 | 71.01 | 70.24 | 70.88 | 393,605 | +0.06(+0.08%) |
Nov 18, 2014 | 69.91 | 71.34 | 69.89 | 70.82 | 660,593 | +0.44(+0.63%) |
Nov 17, 2014 | 70.27 | 70.51 | 69.76 | 70.38 | 512,025 | -0.24(-0.34%) |
Nov 14, 2014 | 70.61 | 70.73 | 70.22 | 70.62 | 356,257 | +0.11(+0.16%) |
Nov 13, 2014 | 71.29 | 71.53 | 70.32 | 70.51 | 442,442 | -0.53(-0.75%) |
Nov 12, 2014 | 70.93 | 71.37 | 70.69 | 71.04 | 448,612 | -0.29(-0.41%) |
Nov 11, 2014 | 71.05 | 71.92 | 71.05 | 71.33 | 487,983 | +0.17(+0.24%) |
Nov 10, 2014 | 70.60 | 71.43 | 70.32 | 71.16 | 551,523 | +0.36(+0.51%) |
Nov 07, 2014 | 70.51 | 71.08 | 70.32 | 70.80 | 504,957 | +0.14(+0.20%) |
Nov 06, 2014 | 70.90 | 71.04 | 70.52 | 70.66 | 528,197 | -0.06(-0.08%) |
Nov 05, 2014 | 70.76 | 70.90 | 70.15 | 70.72 | 466,851 | +0.25(+0.35%) |
Nov 04, 2014 | 70.03 | 70.77 | 69.93 | 70.47 | 546,972 | +0.36(+0.51%) |
Nov 03, 2014 | 69.70 | 70.15 | 69.55 | 70.11 | 550,683 | +0.51(+0.73%) |
Oct 31, 2014 | 69.90 | 70.05 | 69.40 | 69.60 | 660,784 | +0.62(+0.90%) |
Oct 30, 2014 | 68.07 | 69.25 | 67.65 | 68.98 | 645,109 | +0.42(+0.61%) |
Oct 29, 2014 | 68.58 | 68.58 | 67.86 | 68.56 | 698,938 | +0.21(+0.31%) |
Oct 28, 2014 | 68.40 | 68.99 | 67.70 | 68.35 | 762,372 | +0.36(+0.53%) |
Oct 27, 2014 | 67.42 | 68.05 | 67.33 | 67.99 | 807,701 | +0.66(+0.98%) |
Oct 24, 2014 | 66.68 | 67.37 | 66.28 | 67.33 | 318,933 | +0.56(+0.84%) |
Oct 23, 2014 | 66.88 | 67.22 | 66.51 | 66.77 | 320,692 | +0.76(+1.15%) |
Oct 22, 2014 | 66.81 | 67.25 | 65.99 | 66.01 | 760,555 | -0.60(-0.90%) |
Oct 21, 2014 | 65.27 | 66.68 | 65.27 | 66.61 | 503,346 | +1.87(+2.89%) |
Oct 20, 2014 | 64.10 | 64.94 | 63.98 | 64.74 | 624,192 | +0.51(+0.79%) |
Oct 17, 2014 | 63.62 | 64.52 | 63.38 | 64.23 | 698,500 | +1.24(+1.97%) |
Oct 16, 2014 | 61.70 | 63.36 | 61.70 | 62.99 | 551,842 | +0.21(+0.33%) |
Oct 15, 2014 | 61.05 | 62.95 | 60.78 | 62.78 | 858,232 | +0.96(+1.55%) |
Oct 14, 2014 | 61.73 | 62.57 | 61.53 | 61.82 | 476,849 | +0.30(+0.49%) |
Oct 13, 2014 | 62.03 | 62.83 | 61.50 | 61.52 | 588,021 | -0.38(-0.61%) |
Oct 10, 2014 | 63.31 | 63.42 | 61.87 | 61.90 | 787,765 | -1.71(-2.69%) |
Oct 09, 2014 | 65.23 | 65.49 | 63.58 | 63.61 | 423,853 | -1.83(-2.80%) |
Oct 08, 2014 | 64.60 | 65.52 | 63.47 | 65.44 | 636,145 | +0.74(+1.14%) |
Oct 07, 2014 | 65.56 | 66.15 | 64.60 | 64.70 | 942,940 | -1.11(-1.69%) |
Oct 06, 2014 | 65.99 | 66.21 | 65.51 | 65.81 | 603,872 | +0.25(+0.38%) |
Oct 03, 2014 | 66.28 | 66.42 | 65.41 | 65.56 | 692,011 | -0.50(-0.76%) |
Oct 02, 2014 | 66.52 | 66.89 | 64.93 | 66.06 | 561,114 | -0.34(-0.51%) |
Oct 01, 2014 | 66.34 | 66.71 | 66.04 | 66.40 | 834,293 | +0.00(+0.00%) |
Sep 30, 2014 | 67.33 | 67.36 | 66.40 | 66.40 | 548,364 | -0.76(-1.13%) |
Sep 29, 2014 | 67.06 | 67.45 | 66.92 | 67.16 | 450,909 | -0.56(-0.83%) |
Sep 26, 2014 | 67.38 | 67.76 | 67.09 | 67.72 | 372,956 | +0.44(+0.65%) |
Sep 25, 2014 | 68.02 | 68.11 | 67.27 | 67.28 | 428,599 | -0.96(-1.41%) |
Sep 24, 2014 | 67.90 | 68.38 | 67.73 | 68.24 | 314,745 | +0.36(+0.53%) |
Sep 23, 2014 | 68.03 | 68.50 | 67.79 | 67.88 | 459,829 | -0.42(-0.61%) |
Sep 22, 2014 | 69.66 | 69.66 | 68.25 | 68.30 | 534,152 | -1.57(-2.25%) |
Sep 19, 2014 | 70.75 | 70.77 | 69.54 | 69.87 | 927,460 | -0.38(-0.54%) |
Sep 18, 2014 | 69.84 | 70.50 | 69.84 | 70.25 | 246,691 | +0.51(+0.73%) |
Sep 17, 2014 | 69.65 | 70.05 | 69.47 | 69.74 | 351,371 | +0.06(+0.09%) |
Sep 16, 2014 | 69.39 | 69.81 | 69.14 | 69.68 | 304,293 | +0.73(+1.06%) |
Sep 15, 2014 | 69.93 | 69.99 | 68.88 | 68.95 | 441,331 | -0.82(-1.18%) |
Sep 12, 2014 | 70.40 | 70.40 | 69.31 | 69.77 | 620,669 | -0.67(-0.95%) |
Sep 11, 2014 | 69.67 | 70.61 | 69.34 | 70.44 | 394,420 | +0.60(+0.86%) |
Sep 10, 2014 | 69.86 | 70.38 | 69.64 | 69.84 | 540,164 | +0.10(+0.14%) |
Sep 09, 2014 | 70.56 | 70.74 | 69.62 | 69.74 | 405,853 | -0.81(-1.15%) |
Sep 08, 2014 | 70.66 | 71.09 | 70.14 | 70.55 | 331,138 | -0.14(-0.20%) |
Sep 05, 2014 | 69.70 | 70.73 | 69.47 | 70.69 | 505,441 | +0.47(+0.67%) |
Sep 04, 2014 | 71.17 | 71.50 | 70.15 | 70.22 | 674,484 | -0.81(-1.14%) |
Sep 03, 2014 | 71.00 | 71.31 | 70.79 | 71.03 | 685,021 | +0.03(+0.04%) |
Sep 02, 2014 | 71.26 | 71.40 | 70.63 | 71.00 | 440,127 | -0.39(-0.55%) |
Aug 29, 2014 | 70.97 | 71.39 | 71.39 | 71.39 | 377,300 | +0.47(+0.66%) |
Aug 28, 2014 | 70.63 | 71.11 | 70.35 | 70.92 | 432,942 | +0.19(+0.27%) |
Aug 27, 2014 | 71.13 | 71.84 | 70.64 | 70.73 | 456,427 | -0.40(-0.56%) |
Aug 26, 2014 | 70.83 | 71.37 | 70.76 | 71.13 | 358,691 | +0.30(+0.42%) |
Aug 25, 2014 | 71.17 | 71.68 | 70.81 | 70.83 | 310,960 | -0.19(-0.27%) |
Aug 22, 2014 | 70.99 | 71.37 | 70.67 | 71.02 | 426,266 | -0.03(-0.04%) |
Aug 21, 2014 | 70.30 | 71.10 | 70.11 | 71.05 | 344,936 | +0.60(+0.85%) |
Aug 20, 2014 | 69.84 | 70.60 | 69.72 | 70.45 | 483,090 | +0.33(+0.47%) |
Aug 19, 2014 | 70.01 | 70.28 | 69.66 | 70.12 | 435,640 | +0.49(+0.70%) |
Aug 18, 2014 | 69.46 | 69.66 | 69.06 | 69.63 | 371,518 | +0.61(+0.88%) |
Aug 15, 2014 | 69.08 | 69.23 | 68.32 | 69.02 | 522,065 | +0.03(+0.04%) |
Aug 14, 2014 | 69.37 | 69.47 | 68.77 | 68.99 | 685,338 | -0.48(-0.69%) |
Aug 13, 2014 | 69.00 | 69.56 | 68.78 | 69.47 | 500,093 | +0.74(+1.08%) |
Aug 12, 2014 | 68.69 | 68.92 | 68.33 | 68.73 | 643,427 | +0.02(+0.03%) |
Aug 11, 2014 | 69.14 | 69.51 | 68.65 | 68.71 | 363,268 | -0.43(-0.62%) |
Aug 08, 2014 | 68.58 | 69.17 | 68.23 | 69.14 | 437,487 | +0.92(+1.35%) |
Aug 07, 2014 | 69.23 | 69.77 | 68.10 | 68.22 | 502,737 | -0.76(-1.10%) |
Aug 06, 2014 | 68.88 | 69.34 | 68.62 | 68.98 | 544,063 | -0.11(-0.16%) |
Aug 05, 2014 | 68.66 | 69.64 | 68.45 | 69.09 | 688,339 | +0.01(+0.01%) |
Aug 04, 2014 | 68.47 | 69.27 | 68.37 | 69.08 | 671,556 | +0.64(+0.94%) |
Aug 01, 2014 | 68.05 | 68.88 | 67.93 | 68.44 | 659,611 | +0.17(+0.25%) |
Jul 31, 2014 | 68.84 | 69.40 | 68.01 | 68.27 | 874,485 | -1.18(-1.70%) |
Jul 30, 2014 | 67.20 | 69.94 | 66.85 | 69.45 | 1,508,538 | +1.30(+1.91%) |
Jul 29, 2014 | 72.29 | 72.29 | 68.00 | 68.15 | 2,305,533 | -4.22(-5.83%) |
Jul 28, 2014 | 72.84 | 73.00 | 72.01 | 72.37 | 945,277 | -0.32(-0.44%) |
Jul 25, 2014 | 73.16 | 73.63 | 72.55 | 72.69 | 469,548 | -0.67(-0.91%) |
Jul 24, 2014 | 73.37 | 73.52 | 73.04 | 73.36 | 376,732 | +0.26(+0.36%) |
Jul 23, 2014 | 73.67 | 73.77 | 72.82 | 73.10 | 469,528 | -0.31(-0.42%) |
Jul 22, 2014 | 74.21 | 74.40 | 73.18 | 73.41 | 598,241 | -0.35(-0.47%) |
Jul 21, 2014 | 73.18 | 74.11 | 73.03 | 73.76 | 435,974 | +0.03(+0.04%) |
Jul 18, 2014 | 73.03 | 73.85 | 72.87 | 73.73 | 375,532 | +0.84(+1.15%) |
Jul 17, 2014 | 73.29 | 73.94 | 72.86 | 72.89 | 472,024 | -0.64(-0.87%) |
Jul 16, 2014 | 73.65 | 73.69 | 73.10 | 73.53 | 399,331 | +0.37(+0.51%) |
Jul 15, 2014 | 73.13 | 73.73 | 72.77 | 73.16 | 561,685 | +0.03(+0.04%) |
Jul 14, 2014 | 73.77 | 73.83 | 73.09 | 73.13 | 370,739 | +0.09(+0.12%) |
Jul 11, 2014 | 73.41 | 73.70 | 72.65 | 73.04 | 519,111 | -0.19(-0.26%) |
Jul 10, 2014 | 71.52 | 73.62 | 71.17 | 73.23 | 651,398 | -0.12(-0.16%) |
Jul 09, 2014 | 73.47 | 73.81 | 73.11 | 73.35 | 657,044 | -0.05(-0.07%) |
Jul 08, 2014 | 73.75 | 73.89 | 73.22 | 73.40 | 1,023,197 | -0.31(-0.42%) |
Jul 07, 2014 | 75.81 | 76.19 | 73.64 | 73.71 | 1,024,745 | -2.47(-3.24%) |
Jul 03, 2014 | 75.72 | 76.18 | 76.18 | 76.18 | 277,600 | +0.55(+0.73%) |
Jul 02, 2014 | 75.75 | 75.99 | 75.48 | 75.63 | 428,812 | -0.37(-0.49%) |
Jul 01, 2014 | 76.00 | 76.50 | 75.80 | 76.00 | 593,502 | +0.25(+0.33%) |
Jun 30, 2014 | 75.82 | 76.20 | 75.59 | 75.75 | 369,479 | -0.23(-0.30%) |
Jun 27, 2014 | 75.55 | 76.06 | 75.30 | 75.98 | 477,323 | +0.47(+0.62%) |
Jun 26, 2014 | 74.90 | 75.63 | 74.60 | 75.51 | 303,469 | +0.49(+0.65%) |
Jun 25, 2014 | 74.90 | 75.48 | 74.55 | 75.02 | 344,767 | -0.02(-0.03%) |
Jun 24, 2014 | 75.58 | 75.96 | 75.03 | 75.04 | 483,214 | -0.57(-0.75%) |
Jun 23, 2014 | 75.70 | 76.00 | 75.43 | 75.61 | 323,699 | -0.17(-0.22%) |
Jun 20, 2014 | 75.80 | 76.13 | 75.63 | 75.78 | 677,589 | +0.28(+0.37%) |
Jun 19, 2014 | 75.90 | 76.23 | 75.08 | 75.50 | 543,343 | -0.08(-0.11%) |
Jun 18, 2014 | 75.81 | 75.87 | 75.05 | 75.58 | 515,089 | -0.12(-0.16%) |
Jun 17, 2014 | 75.75 | 76.17 | 75.34 | 75.70 | 439,957 | -0.05(-0.07%) |
Jun 16, 2014 | 75.79 | 76.56 | 75.67 | 75.75 | 310,603 | -0.24(-0.32%) |
Jun 13, 2014 | 76.69 | 76.77 | 75.75 | 75.99 | 388,575 | -0.27(-0.35%) |
Jun 12, 2014 | 77.15 | 77.15 | 76.04 | 76.26 | 319,183 | -1.12(-1.45%) |
Jun 11, 2014 | 77.13 | 77.77 | 77.13 | 77.38 | 370,774 | -0.08(-0.10%) |
Jun 10, 2014 | 77.11 | 77.65 | 77.11 | 77.46 | 304,625 | +0.11(+0.14%) |
Jun 06, 2014 | 76.59 | 77.24 | 76.59 | 77.35 | 459,676 | +0.86(+1.12%) |
Jun 05, 2014 | 76.15 | 76.63 | 75.36 | 76.49 | 484,979 | +0.76(+1.00%) |
Jun 04, 2014 | 76.45 | 76.45 | 75.51 | 75.73 | 852,331 | +0.17(+0.22%) |
Jun 03, 2014 | 76.82 | 77.14 | 74.95 | 75.56 | 1,749,109 | -1.62(-2.10%) |
Jun 02, 2014 | 77.25 | 77.49 | 76.73 | 77.18 | 528,206 | -0.07(-0.09%) |
May 30, 2014 | 77.11 | 77.42 | 76.92 | 77.25 | 520,344 | +0.25(+0.32%) |
May 29, 2014 | 77.28 | 77.59 | 76.68 | 77.00 | 373,290 | +0.04(+0.05%) |
May 28, 2014 | 77.09 | 77.35 | 76.60 | 76.96 | 518,012 | -0.48(-0.62%) |
May 27, 2014 | 79.30 | 79.32 | 77.01 | 77.44 | 505,448 | +0.69(+0.90%) |
May 23, 2014 | 76.01 | 76.75 | 76.75 | 76.75 | 413,600 | +0.68(+0.89%) |
May 22, 2014 | 76.00 | 76.16 | 75.73 | 76.07 | 161,006 | +0.35(+0.46%) |
May 21, 2014 | 75.45 | 76.06 | 75.43 | 75.72 | 338,653 | +0.48(+0.64%) |
May 20, 2014 | 75.20 | 75.52 | 75.03 | 75.24 | 606,670 | -0.17(-0.23%) |
May 19, 2014 | 74.91 | 75.53 | 74.77 | 75.41 | 288,718 | +0.17(+0.23%) |
May 16, 2014 | 74.78 | 75.28 | 74.41 | 75.24 | 562,545 | +0.35(+0.47%) |
May 15, 2014 | 75.17 | 75.37 | 74.32 | 74.89 | 554,906 | -0.68(-0.90%) |
May 14, 2014 | 75.88 | 76.22 | 75.43 | 75.57 | 1,402,860 | -0.32(-0.42%) |
May 13, 2014 | 75.75 | 76.13 | 75.49 | 75.89 | 559,436 | +0.04(+0.05%) |
May 12, 2014 | 75.13 | 75.95 | 75.08 | 75.85 | 364,257 | +1.01(+1.35%) |
May 09, 2014 | 74.61 | 74.92 | 74.17 | 74.84 | 438,137 | -0.10(-0.13%) |
May 08, 2014 | 74.70 | 75.43 | 74.53 | 74.94 | 554,946 | +0.07(+0.09%) |
May 07, 2014 | 73.91 | 74.89 | 73.76 | 74.87 | 905,931 | +1.16(+1.57%) |
May 06, 2014 | 73.67 | 74.19 | 73.32 | 73.71 | 582,138 | +0.16(+0.22%) |
May 05, 2014 | 73.13 | 73.68 | 72.74 | 73.55 | 480,886 | +0.18(+0.25%) |
May 02, 2014 | 73.55 | 74.11 | 73.22 | 73.37 | 727,043 | -0.11(-0.15%) |
May 01, 2014 | 73.34 | 74.10 | 73.02 | 73.48 | 767,359 | -0.04(-0.05%) |
Apr 30, 2014 | 72.77 | 73.56 | 72.72 | 73.52 | 793,237 | +0.88(+1.21%) |
Apr 29, 2014 | 73.06 | 73.48 | 71.99 | 72.64 | 574,828 | +1.26(+1.77%) |
Apr 28, 2014 | 72.03 | 72.48 | 70.71 | 71.38 | 884,796 | -0.24(-0.34%) |
Apr 25, 2014 | 72.01 | 72.19 | 71.35 | 71.62 | 448,286 | -0.52(-0.72%) |
Apr 24, 2014 | 73.02 | 73.27 | 71.60 | 72.14 | 497,920 | -0.62(-0.85%) |
Apr 23, 2014 | 72.90 | 73.08 | 72.34 | 72.76 | 301,432 | +0.01(+0.01%) |
Apr 22, 2014 | 72.46 | 73.26 | 72.46 | 72.75 | 385,638 | +0.38(+0.53%) |
Apr 21, 2014 | 72.55 | 72.92 | 71.90 | 72.37 | 332,525 | +0.15(+0.21%) |
Apr 17, 2014 | 71.39 | 72.22 | 72.22 | 72.22 | 423,800 | +0.81(+1.13%) |
Apr 16, 2014 | 70.93 | 71.42 | 70.64 | 71.41 | 299,040 | +0.94(+1.33%) |
Apr 15, 2014 | 69.69 | 70.57 | 69.02 | 70.47 | 566,047 | +1.13(+1.63%) |
Apr 14, 2014 | 70.00 | 70.20 | 68.63 | 69.34 | 485,868 | -0.24(-0.34%) |
Apr 11, 2014 | 69.67 | 70.86 | 69.37 | 69.58 | 479,614 | -0.33(-0.47%) |
Apr 10, 2014 | 72.20 | 72.38 | 69.91 | 69.91 | 551,534 | -2.43(-3.36%) |
Apr 09, 2014 | 71.67 | 72.38 | 71.45 | 72.34 | 458,916 | +0.88(+1.23%) |
Apr 08, 2014 | 71.25 | 71.58 | 70.39 | 71.46 | 479,893 | +0.11(+0.15%) |
Apr 07, 2014 | 72.36 | 72.55 | 70.90 | 71.35 | 550,844 | -1.08(-1.49%) |
Apr 04, 2014 | 74.61 | 74.79 | 72.26 | 72.43 | 772,964 | -1.76(-2.37%) |
Apr 03, 2014 | 75.03 | 75.26 | 73.30 | 74.19 | 726,952 | -0.68(-0.91%) |
Apr 02, 2014 | 73.83 | 75.20 | 73.76 | 74.87 | 491,703 | +1.05(+1.42%) |