Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.12 | 66.58 | 65.99 | 65.99 | 3,970,872 | -0.37(-0.56%) |
Feb 26, 2015 | 66.64 | 67.05 | 66.00 | 66.36 | 3,258,138 | -0.43(-0.64%) |
Feb 25, 2015 | 67.22 | 67.43 | 66.70 | 66.79 | 3,701,926 | -0.70(-1.04%) |
Feb 24, 2015 | 66.94 | 67.76 | 66.75 | 67.49 | 2,654,130 | +0.37(+0.55%) |
Feb 23, 2015 | 67.40 | 67.40 | 66.55 | 67.12 | 2,859,511 | -0.28(-0.41%) |
Feb 20, 2015 | 66.40 | 67.43 | 65.87 | 67.40 | 3,089,791 | +0.81(+1.22%) |
Feb 19, 2015 | 66.56 | 66.86 | 66.31 | 66.59 | 2,612,854 | +0.07(+0.10%) |
Feb 18, 2015 | 66.85 | 67.06 | 66.46 | 66.52 | 3,022,696 | -0.55(-0.83%) |
Feb 17, 2015 | 66.06 | 67.31 | 66.04 | 67.07 | 4,137,669 | +0.94(+1.42%) |
Feb 13, 2015 | 66.56 | 66.13 | 66.13 | 66.13 | 3,835,799 | -0.34(-0.52%) |
Feb 12, 2015 | 65.42 | 66.77 | 65.30 | 66.48 | 4,724,782 | +1.65(+2.55%) |
Feb 11, 2015 | 64.64 | 65.04 | 64.48 | 64.83 | 2,294,348 | +0.22(+0.34%) |
Feb 10, 2015 | 64.91 | 65.06 | 64.35 | 64.61 | 2,460,957 | +0.28(+0.44%) |
Feb 09, 2015 | 63.46 | 64.59 | 63.12 | 64.32 | 2,911,979 | +0.42(+0.66%) |
Feb 06, 2015 | 63.99 | 64.99 | 63.78 | 63.90 | 4,538,634 | +0.37(+0.58%) |
Feb 05, 2015 | 63.26 | 63.69 | 63.23 | 63.54 | 3,934,813 | +0.65(+1.04%) |
Feb 04, 2015 | 63.25 | 63.52 | 62.70 | 62.88 | 3,973,164 | -0.18(-0.28%) |
Feb 03, 2015 | 62.37 | 63.13 | 62.25 | 63.06 | 3,389,843 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.23 | 60.77 | 62.15 | 4,253,449 | +1.01(+1.65%) |
Jan 30, 2015 | 62.21 | 62.56 | 61.05 | 61.14 | 5,913,035 | -1.46(-2.33%) |
Jan 29, 2015 | 61.96 | 62.84 | 61.71 | 62.60 | 5,481,771 | +0.43(+0.69%) |
Jan 28, 2015 | 64.02 | 64.17 | 62.15 | 62.17 | 5,274,879 | -1.94(-3.02%) |
Jan 27, 2015 | 64.53 | 64.79 | 64.05 | 64.11 | 3,838,710 | -1.19(-1.82%) |
Jan 26, 2015 | 64.49 | 65.39 | 63.88 | 65.29 | 5,146,756 | +0.49(+0.76%) |
Jan 23, 2015 | 63.99 | 65.74 | 63.99 | 64.80 | 5,775,252 | +1.17(+1.84%) |
Jan 22, 2015 | 64.27 | 64.43 | 62.42 | 63.63 | 9,077,221 | -0.84(-1.31%) |
Jan 21, 2015 | 64.37 | 64.80 | 63.97 | 64.48 | 2,977,677 | -0.15(-0.23%) |
Jan 20, 2015 | 63.99 | 64.82 | 63.83 | 64.63 | 3,946,928 | +0.62(+0.97%) |
Jan 16, 2015 | 64.00 | 64.48 | 63.09 | 64.01 | 5,616,071 | -0.25(-0.39%) |
Jan 15, 2015 | 64.09 | 65.45 | 64.00 | 64.26 | 4,692,732 | +0.17(+0.26%) |
Jan 14, 2015 | 64.67 | 64.67 | 63.06 | 64.09 | 4,968,838 | -1.37(-2.09%) |
Jan 13, 2015 | 66.60 | 66.84 | 64.83 | 65.46 | 4,729,400 | -0.56(-0.85%) |
Jan 12, 2015 | 66.63 | 66.81 | 65.68 | 66.02 | 2,851,481 | -0.26(-0.39%) |
Jan 09, 2015 | 67.56 | 67.67 | 66.27 | 66.28 | 3,287,048 | -1.17(-1.73%) |
Jan 08, 2015 | 67.40 | 67.97 | 67.29 | 67.45 | 2,408,450 | +0.65(+0.98%) |
Jan 07, 2015 | 66.94 | 67.19 | 66.56 | 66.80 | 2,915,256 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.45 | 65.85 | 66.05 | 3,511,512 | -1.25(-1.86%) |
Jan 05, 2015 | 68.12 | 68.61 | 66.97 | 67.30 | 3,213,982 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.51 | 68.25 | 68.89 | 1,778,598 | -0.05(-0.07%) |
Dec 31, 2014 | 70.00 | 68.94 | 68.94 | 68.94 | 1,824,023 | -0.63(-0.91%) |
Dec 30, 2014 | 69.39 | 69.91 | 69.23 | 69.57 | 2,477,651 | +0.01(+0.01%) |
Dec 29, 2014 | 69.28 | 70.11 | 69.17 | 69.56 | 1,917,420 | +0.08(+0.11%) |
Dec 26, 2014 | 69.63 | 69.96 | 69.46 | 69.49 | 1,146,738 | -0.02(-0.02%) |
Dec 24, 2014 | 69.79 | 69.50 | 69.50 | 69.50 | 1,246,112 | -0.04(-0.06%) |
Dec 23, 2014 | 69.64 | 69.95 | 69.49 | 69.55 | 2,022,291 | +0.33(+0.47%) |
Dec 22, 2014 | 68.81 | 69.25 | 68.54 | 69.22 | 2,450,627 | +0.38(+0.56%) |
Dec 19, 2014 | 68.86 | 69.26 | 68.24 | 68.84 | 4,858,402 | +0.23(+0.33%) |
Dec 18, 2014 | 67.09 | 68.62 | 67.08 | 68.61 | 5,193,264 | +2.13(+3.20%) |
Dec 17, 2014 | 65.49 | 66.49 | 65.26 | 66.48 | 6,074,228 | +1.15(+1.76%) |
Dec 16, 2014 | 65.86 | 66.75 | 64.90 | 65.33 | 4,658,787 | -1.15(-1.73%) |
Dec 15, 2014 | 67.23 | 67.23 | 65.62 | 66.48 | 5,518,416 | -0.47(-0.70%) |
Dec 12, 2014 | 68.31 | 68.67 | 66.93 | 66.95 | 3,626,837 | -1.85(-2.68%) |
Dec 11, 2014 | 68.96 | 69.40 | 68.64 | 68.79 | 2,560,578 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.81 | 68.73 | 68.80 | 5,744,180 | -0.73(-1.06%) |
Dec 09, 2014 | 68.55 | 69.75 | 68.55 | 69.54 | 3,825,075 | +0.06(+0.08%) |
Dec 08, 2014 | 69.45 | 69.53 | 68.88 | 69.48 | 4,288,409 | +0.22(+0.31%) |
Dec 05, 2014 | 69.06 | 69.49 | 68.83 | 69.26 | 3,416,789 | +0.71(+1.04%) |
Dec 04, 2014 | 67.64 | 68.64 | 67.64 | 68.55 | 3,503,064 | -0.08(-0.11%) |
Dec 03, 2014 | 68.52 | 68.95 | 68.33 | 68.63 | 2,794,323 | -0.13(-0.19%) |
Dec 02, 2014 | 68.59 | 69.14 | 68.45 | 68.76 | 2,352,281 | +0.02(+0.04%) |
Dec 01, 2014 | 68.93 | 69.14 | 68.62 | 68.74 | 2,587,751 | -0.74(-1.07%) |
Nov 28, 2014 | 68.99 | 69.89 | 68.97 | 69.48 | 1,391,389 | +0.38(+0.54%) |
Nov 26, 2014 | 69.24 | 69.10 | 69.10 | 69.10 | 1,760,316 | +0.08(+0.11%) |
Nov 25, 2014 | 68.56 | 69.19 | 68.47 | 69.03 | 2,866,394 | +0.47(+0.68%) |
Nov 24, 2014 | 68.13 | 68.67 | 68.07 | 68.56 | 2,117,009 | +0.74(+1.10%) |
Nov 21, 2014 | 68.27 | 68.40 | 67.58 | 67.82 | 2,948,113 | +0.10(+0.15%) |
Nov 20, 2014 | 67.18 | 68.08 | 66.99 | 67.72 | 3,554,315 | +0.38(+0.56%) |
Nov 19, 2014 | 67.98 | 68.03 | 67.21 | 67.34 | 2,602,385 | -0.54(-0.80%) |
Nov 18, 2014 | 68.06 | 68.50 | 67.85 | 67.88 | 3,108,764 | +0.13(+0.18%) |
Nov 17, 2014 | 68.25 | 68.25 | 67.12 | 67.76 | 3,509,800 | -0.52(-0.76%) |
Nov 14, 2014 | 67.98 | 68.44 | 67.98 | 68.28 | 2,943,765 | +0.13(+0.20%) |
Nov 13, 2014 | 68.48 | 68.75 | 67.81 | 68.14 | 3,152,088 | +0.03(+0.04%) |
Nov 12, 2014 | 68.43 | 68.48 | 67.86 | 68.12 | 2,883,950 | -0.51(-0.74%) |
Nov 11, 2014 | 68.67 | 69.49 | 68.33 | 68.63 | 4,243,752 | -0.89(-1.27%) |
Nov 10, 2014 | 68.98 | 69.56 | 68.93 | 69.51 | 2,642,965 | +0.53(+0.77%) |
Nov 07, 2014 | 68.66 | 69.43 | 68.48 | 68.98 | 2,472,926 | +0.43(+0.63%) |
Nov 06, 2014 | 68.14 | 68.74 | 67.84 | 68.54 | 2,889,780 | +0.65(+0.96%) |
Nov 05, 2014 | 68.80 | 68.88 | 67.66 | 67.89 | 4,753,247 | -0.72(-1.06%) |
Nov 04, 2014 | 68.87 | 68.92 | 68.09 | 68.62 | 2,643,464 | -0.17(-0.24%) |
Nov 03, 2014 | 69.06 | 69.32 | 68.65 | 68.78 | 2,477,162 | -0.08(-0.12%) |
Oct 31, 2014 | 68.95 | 69.11 | 68.58 | 68.87 | 3,204,980 | +0.87(+1.27%) |
Oct 30, 2014 | 67.73 | 68.52 | 67.57 | 68.00 | 2,677,112 | +0.37(+0.54%) |
Oct 29, 2014 | 67.25 | 67.56 | 67.04 | 67.63 | 3,016,197 | +0.50(+0.74%) |
Oct 28, 2014 | 66.24 | 67.23 | 66.19 | 67.13 | 2,706,372 | +1.37(+2.09%) |
Oct 27, 2014 | 65.94 | 65.95 | 65.61 | 65.76 | 3,215,905 | -0.19(-0.29%) |
Oct 24, 2014 | 65.44 | 66.02 | 65.26 | 65.95 | 2,752,009 | +0.73(+1.12%) |
Oct 23, 2014 | 65.46 | 65.66 | 65.07 | 65.22 | 2,771,974 | +0.45(+0.69%) |
Oct 22, 2014 | 65.32 | 65.54 | 64.73 | 64.77 | 4,244,528 | -0.71(-1.08%) |
Oct 21, 2014 | 64.31 | 65.51 | 63.81 | 65.48 | 5,609,792 | +1.83(+2.88%) |
Oct 20, 2014 | 63.42 | 63.81 | 63.23 | 63.65 | 5,503,330 | +0.06(+0.09%) |
Oct 17, 2014 | 63.22 | 63.87 | 62.47 | 63.59 | 11,722,311 | -1.75(-2.67%) |
Oct 16, 2014 | 64.77 | 66.11 | 64.51 | 65.34 | 7,187,752 | -0.57(-0.86%) |
Oct 15, 2014 | 65.77 | 66.72 | 64.76 | 65.90 | 8,555,222 | -0.68(-1.02%) |
Oct 14, 2014 | 66.24 | 66.96 | 66.18 | 66.59 | 3,473,197 | +0.46(+0.69%) |
Oct 13, 2014 | 66.75 | 67.23 | 66.07 | 66.13 | 3,590,345 | -0.73(-1.09%) |
Oct 10, 2014 | 67.76 | 68.34 | 66.84 | 66.86 | 3,291,874 | -0.90(-1.33%) |
Oct 09, 2014 | 68.73 | 69.14 | 67.67 | 67.76 | 3,551,330 | -1.10(-1.60%) |
Oct 08, 2014 | 67.48 | 69.00 | 67.15 | 68.86 | 4,051,334 | +1.61(+2.40%) |
Oct 07, 2014 | 67.84 | 68.07 | 67.24 | 67.24 | 3,754,603 | -1.16(-1.70%) |
Oct 06, 2014 | 68.90 | 69.05 | 68.07 | 68.41 | 2,346,852 | -0.05(-0.07%) |
Oct 03, 2014 | 68.29 | 68.77 | 68.25 | 68.46 | 4,083,113 | +0.96(+1.42%) |
Oct 02, 2014 | 67.13 | 67.81 | 66.68 | 67.50 | 3,271,312 | +0.43(+0.65%) |
Oct 01, 2014 | 68.02 | 68.15 | 67.03 | 67.07 | 4,009,706 | -0.84(-1.24%) |
Sep 30, 2014 | 68.17 | 68.56 | 67.86 | 67.91 | 4,159,692 | -0.17(-0.26%) |
Sep 29, 2014 | 67.22 | 68.25 | 67.18 | 68.08 | 3,766,273 | +0.18(+0.27%) |
Sep 26, 2014 | 67.43 | 68.07 | 67.29 | 67.90 | 2,754,840 | +0.50(+0.74%) |
Sep 25, 2014 | 68.45 | 68.65 | 67.40 | 67.40 | 3,884,906 | -1.17(-1.71%) |
Sep 24, 2014 | 68.40 | 68.66 | 67.94 | 68.57 | 2,594,769 | +0.31(+0.45%) |
Sep 23, 2014 | 68.90 | 69.22 | 68.26 | 68.27 | 3,372,398 | -1.03(-1.49%) |
Sep 22, 2014 | 69.83 | 70.18 | 69.26 | 69.30 | 2,538,994 | -0.65(-0.93%) |
Sep 19, 2014 | 70.24 | 70.44 | 69.80 | 69.95 | 5,202,483 | +0.33(+0.48%) |
Sep 18, 2014 | 69.19 | 69.88 | 69.03 | 69.61 | 5,047,092 | +0.66(+0.95%) |
Sep 17, 2014 | 68.62 | 69.28 | 68.33 | 68.96 | 4,897,804 | +0.58(+0.85%) |
Sep 16, 2014 | 67.85 | 68.63 | 67.60 | 68.37 | 3,475,328 | +0.57(+0.83%) |
Sep 15, 2014 | 67.49 | 68.04 | 67.33 | 67.81 | 4,352,291 | +0.47(+0.69%) |
Sep 12, 2014 | 67.49 | 67.58 | 67.11 | 67.34 | 3,545,118 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.33 | 67.58 | 2,559,799 | +0.00(+0.00%) |
Sep 10, 2014 | 67.90 | 68.42 | 67.56 | 67.58 | 3,700,284 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.27 | 67.79 | 67.83 | 2,338,564 | -0.47(-0.68%) |
Sep 08, 2014 | 68.57 | 68.87 | 68.10 | 68.29 | 2,291,544 | -0.51(-0.74%) |
Sep 05, 2014 | 68.64 | 68.93 | 68.34 | 68.80 | 1,947,841 | +0.16(+0.23%) |
Sep 04, 2014 | 68.79 | 69.14 | 68.37 | 68.64 | 2,274,760 | -0.02(-0.04%) |
Sep 03, 2014 | 68.90 | 69.00 | 68.59 | 68.67 | 2,653,099 | -0.04(-0.06%) |
Sep 02, 2014 | 68.51 | 68.80 | 68.12 | 68.71 | 3,376,037 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.27 | 68.27 | 68.27 | 2,281,111 | +0.39(+0.58%) |
Aug 28, 2014 | 67.81 | 68.05 | 67.57 | 67.88 | 1,443,006 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.24 | 67.97 | 68.19 | 1,871,085 | +0.13(+0.20%) |
Aug 26, 2014 | 68.33 | 68.43 | 68.01 | 68.06 | 1,753,168 | -0.22(-0.32%) |
Aug 25, 2014 | 68.12 | 68.77 | 68.07 | 68.27 | 2,630,050 | +0.63(+0.93%) |
Aug 22, 2014 | 67.93 | 68.22 | 67.56 | 67.64 | 1,753,328 | -0.32(-0.48%) |
Aug 21, 2014 | 67.57 | 68.07 | 67.37 | 67.97 | 3,442,146 | +0.64(+0.95%) |
Aug 20, 2014 | 66.93 | 67.41 | 66.80 | 67.33 | 2,595,663 | +0.37(+0.55%) |
Aug 19, 2014 | 67.08 | 67.13 | 66.91 | 66.96 | 2,028,277 | +0.05(+0.07%) |
Aug 18, 2014 | 66.45 | 66.91 | 66.37 | 66.91 | 3,609,998 | +0.93(+1.41%) |
Aug 15, 2014 | 66.70 | 66.70 | 65.54 | 65.98 | 2,842,373 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.25 | 66.39 | 1,936,365 | -0.07(-0.11%) |
Aug 13, 2014 | 66.26 | 66.51 | 66.05 | 66.46 | 3,117,715 | +0.45(+0.68%) |
Aug 12, 2014 | 65.22 | 66.08 | 65.22 | 66.01 | 3,518,192 | +0.52(+0.80%) |
Aug 11, 2014 | 65.75 | 66.01 | 65.39 | 65.49 | 2,097,407 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.47 | 64.65 | 65.63 | 2,739,870 | +0.70(+1.08%) |
Aug 07, 2014 | 65.60 | 65.66 | 64.80 | 64.93 | 2,820,125 | -0.35(-0.54%) |
Aug 06, 2014 | 64.96 | 65.54 | 64.86 | 65.28 | 3,403,385 | -0.02(-0.04%) |
Aug 05, 2014 | 66.07 | 66.24 | 65.19 | 65.30 | 4,451,882 | -1.19(-1.78%) |
Aug 04, 2014 | 66.14 | 66.49 | 65.81 | 66.49 | 6,077,906 | +0.61(+0.92%) |
Aug 01, 2014 | 65.51 | 66.32 | 65.37 | 65.88 | 4,846,226 | -0.04(-0.06%) |
Jul 31, 2014 | 67.23 | 67.28 | 65.93 | 65.93 | 3,911,380 | -1.67(-2.48%) |
Jul 30, 2014 | 67.53 | 67.80 | 67.15 | 67.60 | 3,385,772 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.89 | 67.28 | 67.29 | 2,581,016 | -0.28(-0.42%) |
Jul 28, 2014 | 68.88 | 69.22 | 67.27 | 67.58 | 2,879,492 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.61 | 67.67 | 3,534,570 | -0.62(-0.91%) |
Jul 24, 2014 | 68.41 | 68.47 | 68.11 | 68.30 | 4,367,516 | +0.34(+0.50%) |
Jul 23, 2014 | 68.24 | 68.29 | 67.92 | 67.96 | 3,439,944 | -0.11(-0.16%) |
Jul 22, 2014 | 67.89 | 68.29 | 67.87 | 68.06 | 4,785,206 | +0.17(+0.24%) |
Jul 21, 2014 | 68.23 | 68.31 | 67.78 | 67.90 | 4,337,914 | -0.31(-0.45%) |
Jul 18, 2014 | 69.36 | 69.54 | 68.01 | 68.21 | 7,683,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.68 | 69.85 | 68.30 | 68.37 | 4,926,366 | -1.57(-2.24%) |
Jul 16, 2014 | 70.49 | 70.58 | 69.67 | 69.94 | 4,049,894 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.77 | 69.90 | 70.37 | 3,654,754 | +0.74(+1.06%) |
Jul 14, 2014 | 70.15 | 70.37 | 69.53 | 69.63 | 3,147,149 | +0.04(+0.06%) |
Jul 11, 2014 | 69.43 | 69.69 | 69.06 | 69.59 | 2,333,998 | +0.22(+0.32%) |
Jul 10, 2014 | 68.83 | 69.69 | 68.79 | 69.37 | 2,897,628 | -0.58(-0.83%) |
Jul 09, 2014 | 69.75 | 70.41 | 69.36 | 69.95 | 3,345,654 | +0.96(+1.39%) |
Jul 08, 2014 | 69.03 | 69.30 | 68.70 | 68.98 | 3,185,969 | -0.28(-0.41%) |
Jul 07, 2014 | 69.88 | 70.12 | 69.03 | 69.27 | 3,018,283 | -1.14(-1.62%) |
Jul 03, 2014 | 69.79 | 70.41 | 70.41 | 70.41 | 3,392,099 | +1.12(+1.61%) |
Jul 02, 2014 | 69.03 | 69.36 | 68.92 | 69.29 | 3,414,861 | +0.48(+0.70%) |
Jul 01, 2014 | 68.89 | 69.23 | 68.69 | 68.81 | 3,924,296 | +0.35(+0.51%) |
Jun 30, 2014 | 68.79 | 68.86 | 68.36 | 68.46 | 2,834,259 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.95 | 67.19 | 68.80 | 3,285,465 | +0.43(+0.63%) |
Jun 26, 2014 | 68.17 | 68.39 | 67.58 | 68.37 | 2,385,620 | +0.13(+0.19%) |
Jun 25, 2014 | 68.08 | 68.45 | 67.92 | 68.24 | 3,082,093 | -0.10(-0.15%) |
Jun 24, 2014 | 69.08 | 69.39 | 68.31 | 68.34 | 4,268,844 | -0.86(-1.25%) |
Jun 23, 2014 | 68.94 | 69.27 | 68.59 | 69.20 | 3,761,235 | +0.05(+0.07%) |
Jun 20, 2014 | 68.30 | 69.53 | 68.28 | 69.15 | 7,505,571 | +1.19(+1.74%) |
Jun 19, 2014 | 67.94 | 68.15 | 67.42 | 67.96 | 4,651,102 | +0.29(+0.43%) |
Jun 18, 2014 | 66.99 | 67.75 | 66.47 | 67.67 | 7,022,147 | +0.62(+0.93%) |
Jun 17, 2014 | 66.99 | 67.59 | 66.95 | 67.05 | 6,749,718 | -0.12(-0.17%) |
Jun 16, 2014 | 66.62 | 67.47 | 66.43 | 67.17 | 3,945,588 | +0.47(+0.71%) |
Jun 13, 2014 | 67.06 | 67.17 | 66.41 | 66.70 | 3,933,107 | -0.38(-0.57%) |
Jun 12, 2014 | 66.81 | 67.35 | 66.81 | 67.08 | 3,523,787 | +0.08(+0.12%) |
Jun 11, 2014 | 67.61 | 67.61 | 66.56 | 67.00 | 4,070,105 | -0.73(-1.08%) |
Jun 10, 2014 | 67.81 | 67.93 | 67.53 | 67.72 | 3,043,009 | +0.75(+1.13%) |
Jun 06, 2014 | 66.23 | 67.12 | 66.12 | 66.97 | 3,203,769 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.28 | 65.32 | 66.16 | 2,519,535 | +0.53(+0.81%) |
Jun 04, 2014 | 65.22 | 65.71 | 65.15 | 65.63 | 2,526,877 | +0.33(+0.51%) |
Jun 03, 2014 | 65.04 | 65.54 | 64.74 | 65.30 | 2,908,527 | +0.12(+0.19%) |
Jun 02, 2014 | 65.41 | 65.50 | 64.82 | 65.17 | 2,961,391 | -0.22(-0.33%) |
May 30, 2014 | 65.19 | 65.68 | 65.15 | 65.39 | 2,925,487 | +0.14(+0.22%) |
May 29, 2014 | 65.14 | 65.40 | 64.79 | 65.25 | 2,970,487 | +0.14(+0.22%) |
May 28, 2014 | 64.63 | 65.38 | 64.59 | 65.11 | 3,546,370 | +0.66(+1.03%) |
May 27, 2014 | 63.98 | 64.82 | 63.95 | 64.44 | 2,447,363 | +0.46(+0.73%) |
May 23, 2014 | 63.35 | 63.98 | 63.98 | 63.98 | 2,053,477 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.89 | 63.41 | 63.70 | 1,079,343 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.74 | 63.55 | 2,208,247 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.20 | 62.44 | 62.56 | 2,326,923 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 63.12 | 62.66 | 63.07 | 2,731,678 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.22 | 62.30 | 62.80 | 4,011,711 | -0.54(-0.85%) |
May 15, 2014 | 62.98 | 63.35 | 62.45 | 63.34 | 4,047,189 | +0.21(+0.33%) |
May 14, 2014 | 64.05 | 64.27 | 63.04 | 63.13 | 3,160,972 | -1.11(-1.73%) |
May 13, 2014 | 64.45 | 64.62 | 63.97 | 64.24 | 2,988,237 | -0.18(-0.28%) |
May 12, 2014 | 63.72 | 64.47 | 63.72 | 64.43 | 3,075,513 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.53 | 63.01 | 63.35 | 3,318,662 | +0.22(+0.34%) |
May 08, 2014 | 63.00 | 63.74 | 62.88 | 63.13 | 3,943,975 | +0.04(+0.07%) |
May 07, 2014 | 62.06 | 63.15 | 62.06 | 63.09 | 3,421,101 | +1.19(+1.92%) |
May 06, 2014 | 62.19 | 62.60 | 61.72 | 61.90 | 4,168,586 | -0.69(-1.09%) |
May 05, 2014 | 62.58 | 62.62 | 62.08 | 62.59 | 3,632,409 | -0.01(-0.01%) |
May 02, 2014 | 61.72 | 62.73 | 61.46 | 62.60 | 6,825,513 | +1.06(+1.73%) |
May 01, 2014 | 61.01 | 61.54 | 60.59 | 61.53 | 5,761,045 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.11 | 60.46 | 61.01 | 5,138,481 | +0.32(+0.53%) |
Apr 29, 2014 | 60.63 | 60.81 | 60.44 | 60.69 | 4,851,147 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.16 | 59.96 | 60.23 | 7,409,409 | -0.32(-0.53%) |
Apr 25, 2014 | 61.54 | 61.70 | 60.43 | 60.55 | 4,780,693 | -1.16(-1.87%) |
Apr 24, 2014 | 62.17 | 62.26 | 61.55 | 61.70 | 3,290,788 | -0.15(-0.24%) |
Apr 23, 2014 | 61.97 | 62.27 | 61.74 | 61.85 | 4,089,315 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.53 | 61.79 | 62.01 | 4,856,239 | +0.05(+0.08%) |
Apr 21, 2014 | 62.30 | 62.69 | 61.86 | 61.96 | 5,163,567 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.83 | 61.83 | 61.83 | 5,806,799 | -0.22(-0.36%) |
Apr 16, 2014 | 62.14 | 62.37 | 61.61 | 62.05 | 4,381,110 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.19 | 60.73 | 61.52 | 3,742,803 | +0.38(+0.62%) |
Apr 14, 2014 | 61.81 | 61.87 | 60.44 | 61.14 | 3,609,357 | +0.02(+0.03%) |
Apr 11, 2014 | 60.60 | 61.65 | 60.32 | 61.13 | 3,320,388 | -0.02(-0.04%) |
Apr 10, 2014 | 63.07 | 63.17 | 61.15 | 61.15 | 5,792,870 | -1.87(-2.97%) |
Apr 09, 2014 | 62.61 | 63.11 | 62.10 | 63.03 | 4,319,933 | +0.54(+0.87%) |
Apr 08, 2014 | 62.32 | 62.83 | 61.91 | 62.48 | 3,695,887 | +0.11(+0.17%) |
Apr 07, 2014 | 63.17 | 63.19 | 61.95 | 62.37 | 4,652,547 | -0.95(-1.50%) |
Apr 04, 2014 | 64.20 | 64.32 | 63.19 | 63.32 | 3,644,359 | -0.64(-0.99%) |
Apr 03, 2014 | 63.80 | 64.13 | 63.57 | 63.96 | 2,897,573 | +0.26(+0.41%) |
Apr 02, 2014 | 63.45 | 63.88 | 63.20 | 63.69 | 3,049,525 | +0.31(+0.48%) |
Apr 01, 2014 | 63.84 | 63.94 | 63.21 | 63.39 | 2,630,560 | -0.31(-0.49%) |
Mar 31, 2014 | 63.32 | 64.02 | 63.23 | 63.70 | 3,065,155 | +0.88(+1.41%) |
Mar 28, 2014 | 62.76 | 63.25 | 62.46 | 62.82 | 2,451,566 | +0.17(+0.28%) |
Mar 27, 2014 | 62.40 | 63.07 | 61.98 | 62.65 | 4,723,949 | +0.76(+1.23%) |
Mar 26, 2014 | 62.45 | 62.82 | 61.85 | 61.89 | 3,423,119 | -0.30(-0.48%) |
Mar 25, 2014 | 62.34 | 62.72 | 62.00 | 62.18 | 3,464,393 | +0.10(+0.16%) |
Mar 24, 2014 | 62.34 | 62.63 | 61.82 | 62.08 | 2,719,975 | -0.17(-0.27%) |
Mar 21, 2014 | 62.03 | 63.51 | 61.66 | 62.25 | 8,576,493 | +0.92(+1.51%) |
Mar 20, 2014 | 60.17 | 61.38 | 60.13 | 61.32 | 3,285,115 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.30 | 60.13 | 60.36 | 3,470,075 | -0.36(-0.60%) |
Mar 18, 2014 | 61.07 | 61.12 | 60.55 | 60.72 | 2,169,214 | -0.23(-0.38%) |
Mar 17, 2014 | 61.02 | 61.05 | 60.14 | 60.95 | 2,313,714 | +1.35(+2.27%) |
Mar 14, 2014 | 59.88 | 60.52 | 59.49 | 59.60 | 2,811,634 | -0.45(-0.74%) |
Mar 13, 2014 | 61.62 | 61.73 | 59.89 | 60.04 | 3,484,387 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.39 | 60.88 | 61.25 | 2,345,462 | -0.14(-0.23%) |
Mar 11, 2014 | 62.35 | 62.35 | 61.23 | 61.39 | 2,513,640 | -0.65(-1.05%) |
Mar 10, 2014 | 61.72 | 62.16 | 61.49 | 62.04 | 2,348,718 | +0.12(+0.19%) |
Mar 07, 2014 | 62.19 | 62.63 | 61.70 | 61.93 | 3,012,361 | -0.02(-0.03%) |
Mar 06, 2014 | 61.51 | 62.11 | 61.31 | 61.94 | 3,487,963 | +0.55(+0.90%) |
Mar 05, 2014 | 60.80 | 61.59 | 60.52 | 61.39 | 2,937,020 | +0.57(+0.94%) |
Mar 04, 2014 | 60.33 | 60.92 | 59.97 | 60.82 | 3,116,531 | +1.18(+1.98%) |