Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.86 | 86.49 | 84.88 | 85.03 | 4,955,871 | -1.07(-1.24%) |
Feb 26, 2015 | 87.63 | 87.73 | 85.90 | 86.09 | 6,005,479 | -1.33(-1.52%) |
Feb 25, 2015 | 86.84 | 87.51 | 86.22 | 87.42 | 6,512,116 | +1.27(+1.48%) |
Feb 24, 2015 | 85.42 | 86.46 | 85.13 | 86.15 | 5,870,747 | +0.19(+0.22%) |
Feb 23, 2015 | 85.77 | 85.98 | 84.85 | 85.96 | 4,575,335 | +0.31(+0.36%) |
Feb 20, 2015 | 83.98 | 85.79 | 83.85 | 85.65 | 6,653,250 | +1.50(+1.78%) |
Feb 19, 2015 | 82.68 | 84.37 | 82.62 | 84.15 | 5,587,733 | +1.39(+1.68%) |
Feb 18, 2015 | 82.56 | 82.87 | 81.93 | 82.76 | 3,152,444 | +0.20(+0.24%) |
Feb 17, 2015 | 82.95 | 83.18 | 82.30 | 82.56 | 5,388,508 | +0.36(+0.44%) |
Feb 13, 2015 | 82.86 | 82.21 | 82.21 | 82.21 | 5,841,663 | -0.36(-0.43%) |
Feb 12, 2015 | 80.59 | 83.00 | 80.48 | 82.56 | 7,476,270 | +2.89(+3.62%) |
Feb 11, 2015 | 79.46 | 79.98 | 79.19 | 79.68 | 4,294,340 | +0.22(+0.27%) |
Feb 10, 2015 | 80.35 | 80.36 | 79.14 | 79.46 | 4,707,470 | -0.34(-0.43%) |
Feb 09, 2015 | 79.22 | 80.03 | 78.88 | 79.80 | 4,188,195 | +0.41(+0.51%) |
Feb 06, 2015 | 80.77 | 80.91 | 79.20 | 79.39 | 5,873,501 | -1.57(-1.93%) |
Feb 05, 2015 | 79.79 | 81.05 | 79.24 | 80.96 | 5,751,670 | +1.55(+1.95%) |
Feb 04, 2015 | 79.17 | 80.16 | 78.79 | 79.41 | 5,219,758 | +0.35(+0.44%) |
Feb 03, 2015 | 78.56 | 79.13 | 77.77 | 79.06 | 8,999,988 | +0.78(+1.00%) |
Feb 02, 2015 | 77.08 | 78.52 | 76.02 | 78.28 | 11,210,339 | +0.90(+1.16%) |
Jan 30, 2015 | 79.27 | 80.00 | 76.87 | 77.39 | 14,132,558 | +0.61(+0.80%) |
Jan 29, 2015 | 75.75 | 76.93 | 75.33 | 76.77 | 6,637,409 | +0.60(+0.79%) |
Jan 28, 2015 | 78.61 | 78.82 | 76.10 | 76.17 | 5,370,192 | -0.97(-1.26%) |
Jan 27, 2015 | 77.93 | 78.12 | 76.38 | 77.14 | 5,815,606 | -1.73(-2.19%) |
Jan 26, 2015 | 79.53 | 79.90 | 78.18 | 78.87 | 5,766,803 | -0.75(-0.94%) |
Jan 23, 2015 | 79.51 | 80.03 | 79.06 | 79.61 | 5,313,077 | +0.01(+0.01%) |
Jan 22, 2015 | 78.64 | 79.74 | 77.83 | 79.60 | 5,083,223 | +0.62(+0.79%) |
Jan 21, 2015 | 79.04 | 79.57 | 78.58 | 78.98 | 3,814,421 | -0.51(-0.64%) |
Jan 20, 2015 | 79.61 | 80.08 | 78.48 | 79.49 | 3,753,248 | +0.43(+0.55%) |
Jan 16, 2015 | 77.40 | 79.11 | 77.20 | 79.06 | 5,049,629 | +1.46(+1.88%) |
Jan 15, 2015 | 79.06 | 79.37 | 77.53 | 77.59 | 4,589,216 | -1.14(-1.45%) |
Jan 14, 2015 | 77.36 | 78.75 | 77.21 | 78.73 | 5,389,217 | -0.08(-0.11%) |
Jan 13, 2015 | 79.33 | 80.41 | 78.06 | 78.82 | 4,479,710 | +0.18(+0.23%) |
Jan 12, 2015 | 79.63 | 80.05 | 78.22 | 78.64 | 4,271,922 | -1.02(-1.28%) |
Jan 09, 2015 | 81.10 | 81.13 | 79.62 | 79.66 | 4,857,250 | -1.03(-1.27%) |
Jan 08, 2015 | 80.37 | 80.77 | 80.22 | 80.69 | 5,484,737 | +1.24(+1.56%) |
Jan 07, 2015 | 79.34 | 79.51 | 78.37 | 79.45 | 6,197,668 | +1.22(+1.56%) |
Jan 06, 2015 | 78.77 | 78.88 | 77.02 | 78.23 | 8,168,693 | -0.17(-0.22%) |
Jan 05, 2015 | 80.31 | 80.36 | 78.20 | 78.40 | 6,841,073 | -2.27(-2.81%) |
Jan 02, 2015 | 81.61 | 82.26 | 79.96 | 80.67 | 4,786,247 | -0.45(-0.56%) |
Dec 31, 2014 | 82.09 | 81.12 | 81.12 | 81.12 | 3,039,310 | -0.76(-0.93%) |
Dec 30, 2014 | 82.25 | 82.62 | 81.45 | 81.89 | 2,647,722 | -0.67(-0.81%) |
Dec 29, 2014 | 82.52 | 83.32 | 82.39 | 82.56 | 2,523,648 | -0.08(-0.10%) |
Dec 26, 2014 | 82.76 | 82.92 | 82.41 | 82.64 | 1,602,007 | +0.00(+0.00%) |
Dec 24, 2014 | 82.58 | 82.64 | 82.64 | 82.64 | 1,295,187 | +0.13(+0.16%) |
Dec 23, 2014 | 82.35 | 82.72 | 81.68 | 82.51 | 2,920,803 | +0.75(+0.92%) |
Dec 22, 2014 | 81.68 | 81.89 | 81.17 | 81.76 | 2,720,580 | +0.37(+0.45%) |
Dec 19, 2014 | 81.90 | 82.19 | 81.10 | 81.39 | 6,650,605 | -0.45(-0.55%) |
Dec 18, 2014 | 81.09 | 81.84 | 80.41 | 81.84 | 6,835,085 | +2.06(+2.58%) |
Dec 17, 2014 | 77.95 | 79.91 | 77.58 | 79.78 | 6,822,325 | +1.97(+2.53%) |
Dec 16, 2014 | 78.83 | 80.00 | 77.26 | 77.81 | 7,402,769 | -1.85(-2.33%) |
Dec 15, 2014 | 80.16 | 80.31 | 78.66 | 79.67 | 5,227,568 | +0.45(+0.57%) |
Dec 12, 2014 | 81.51 | 82.22 | 79.19 | 79.21 | 7,059,336 | -3.35(-4.06%) |
Dec 11, 2014 | 81.69 | 83.03 | 81.68 | 82.57 | 4,331,487 | +1.28(+1.58%) |
Dec 10, 2014 | 82.41 | 82.89 | 81.17 | 81.29 | 3,488,746 | -1.42(-1.72%) |
Dec 09, 2014 | 81.51 | 82.90 | 81.35 | 82.71 | 3,973,647 | -0.19(-0.23%) |
Dec 08, 2014 | 83.84 | 84.32 | 82.74 | 82.90 | 4,751,576 | -0.98(-1.17%) |
Dec 05, 2014 | 84.62 | 84.62 | 83.70 | 83.87 | 3,972,039 | +0.29(+0.35%) |
Dec 04, 2014 | 83.22 | 84.21 | 82.99 | 83.58 | 3,746,976 | +0.42(+0.51%) |
Dec 03, 2014 | 83.06 | 84.03 | 82.56 | 83.16 | 6,463,546 | +0.59(+0.72%) |
Dec 02, 2014 | 82.77 | 82.81 | 81.48 | 82.57 | 5,788,886 | +0.22(+0.26%) |
Dec 01, 2014 | 81.50 | 83.01 | 81.30 | 82.35 | 5,298,010 | +0.16(+0.19%) |
Nov 28, 2014 | 81.92 | 82.75 | 81.61 | 82.19 | 2,605,024 | +0.69(+0.84%) |
Nov 26, 2014 | 81.22 | 81.50 | 81.50 | 81.50 | 3,534,126 | +0.21(+0.25%) |
Nov 25, 2014 | 80.13 | 81.67 | 80.10 | 81.29 | 5,966,692 | +1.27(+1.59%) |
Nov 24, 2014 | 79.86 | 80.21 | 79.70 | 80.02 | 4,170,429 | +0.25(+0.32%) |
Nov 21, 2014 | 80.73 | 80.86 | 79.29 | 79.77 | 5,277,928 | +0.11(+0.14%) |
Nov 20, 2014 | 78.62 | 79.89 | 78.42 | 79.66 | 3,666,399 | +0.30(+0.38%) |
Nov 19, 2014 | 78.81 | 79.55 | 78.54 | 79.35 | 2,656,210 | +0.36(+0.45%) |
Nov 18, 2014 | 78.39 | 79.32 | 78.32 | 79.00 | 3,337,752 | +0.66(+0.84%) |
Nov 17, 2014 | 78.90 | 79.34 | 78.31 | 78.34 | 3,577,471 | -0.80(-1.01%) |
Nov 14, 2014 | 79.39 | 79.41 | 78.75 | 79.14 | 2,362,259 | -0.14(-0.18%) |
Nov 13, 2014 | 79.60 | 79.79 | 78.85 | 79.28 | 3,288,680 | -0.14(-0.18%) |
Nov 12, 2014 | 78.87 | 79.73 | 78.46 | 79.42 | 3,314,680 | -0.23(-0.28%) |
Nov 11, 2014 | 80.01 | 80.15 | 79.33 | 79.65 | 2,846,213 | -0.24(-0.31%) |
Nov 10, 2014 | 79.77 | 80.14 | 79.29 | 79.89 | 4,805,975 | +0.05(+0.06%) |
Nov 07, 2014 | 80.92 | 80.92 | 79.65 | 79.84 | 5,231,718 | -0.89(-1.11%) |
Nov 06, 2014 | 80.97 | 81.33 | 80.49 | 80.74 | 5,467,418 | -0.23(-0.28%) |
Nov 05, 2014 | 79.56 | 81.35 | 79.45 | 80.96 | 8,493,031 | +1.88(+2.38%) |
Nov 04, 2014 | 78.96 | 79.29 | 77.87 | 79.08 | 6,348,141 | -0.13(-0.17%) |
Nov 03, 2014 | 78.92 | 79.42 | 78.92 | 79.21 | 7,074,756 | +0.36(+0.45%) |
Oct 31, 2014 | 78.35 | 79.87 | 78.34 | 78.86 | 12,388,857 | +0.58(+0.75%) |
Oct 30, 2014 | 73.77 | 78.36 | 73.72 | 78.27 | 17,299,708 | +6.72(+9.40%) |
Oct 29, 2014 | 71.74 | 72.38 | 71.16 | 71.55 | 6,590,479 | -0.01(-0.01%) |
Oct 28, 2014 | 70.18 | 71.57 | 70.12 | 71.56 | 5,309,192 | +1.78(+2.55%) |
Oct 27, 2014 | 69.68 | 69.68 | 69.68 | 69.78 | 3,619,245 | +0.10(+0.15%) |
Oct 24, 2014 | 69.53 | 69.75 | 69.10 | 69.68 | 3,583,824 | -0.08(-0.12%) |
Oct 23, 2014 | 69.77 | 70.30 | 69.46 | 69.76 | 3,827,788 | +0.82(+1.19%) |
Oct 22, 2014 | 69.78 | 70.01 | 68.90 | 68.94 | 4,413,404 | -0.89(-1.27%) |
Oct 21, 2014 | 68.61 | 69.94 | 68.31 | 69.83 | 4,839,180 | +2.00(+2.94%) |
Oct 20, 2014 | 67.05 | 67.84 | 66.98 | 67.83 | 3,485,318 | +0.45(+0.67%) |
Oct 17, 2014 | 67.51 | 67.94 | 66.72 | 67.38 | 6,253,992 | +0.66(+0.99%) |
Oct 16, 2014 | 65.98 | 67.31 | 65.77 | 66.72 | 10,002,501 | -0.41(-0.62%) |
Oct 15, 2014 | 65.87 | 67.54 | 65.59 | 67.13 | 12,322,062 | +0.28(+0.42%) |
Oct 14, 2014 | 65.95 | 67.48 | 65.91 | 66.85 | 8,688,943 | +1.15(+1.75%) |
Oct 13, 2014 | 66.46 | 67.05 | 65.57 | 65.70 | 6,414,843 | -0.68(-1.02%) |
Oct 10, 2014 | 67.60 | 68.08 | 66.38 | 66.38 | 6,353,848 | -1.25(-1.85%) |
Oct 09, 2014 | 69.66 | 69.66 | 67.61 | 67.63 | 6,150,907 | -2.10(-3.01%) |
Oct 08, 2014 | 68.50 | 69.74 | 68.24 | 69.73 | 4,376,607 | +1.05(+1.54%) |
Oct 07, 2014 | 69.77 | 69.98 | 68.68 | 68.68 | 6,204,655 | -1.37(-1.96%) |
Oct 06, 2014 | 70.16 | 70.31 | 69.94 | 70.05 | 5,092,346 | +0.17(+0.24%) |
Oct 03, 2014 | 69.62 | 70.17 | 69.48 | 69.88 | 5,684,135 | +0.86(+1.24%) |
Oct 02, 2014 | 68.51 | 69.32 | 68.25 | 69.03 | 5,963,943 | +0.09(+0.14%) |
Oct 01, 2014 | 69.40 | 69.74 | 68.70 | 68.93 | 7,046,655 | -0.56(-0.81%) |
Sep 30, 2014 | 70.01 | 70.80 | 69.50 | 69.50 | 9,950,103 | -0.56(-0.81%) |
Sep 29, 2014 | 69.71 | 70.41 | 69.38 | 70.06 | 4,154,461 | -0.51(-0.72%) |
Sep 26, 2014 | 70.28 | 70.67 | 70.04 | 70.57 | 4,007,384 | +0.32(+0.45%) |
Sep 25, 2014 | 71.96 | 72.05 | 70.25 | 70.25 | 5,329,149 | -2.19(-3.02%) |
Sep 24, 2014 | 71.17 | 72.44 | 71.03 | 72.44 | 3,853,884 | +1.45(+2.04%) |
Sep 23, 2014 | 71.43 | 71.69 | 70.98 | 70.99 | 4,162,192 | -0.61(-0.85%) |
Sep 22, 2014 | 72.64 | 72.73 | 71.53 | 71.60 | 3,652,370 | -1.05(-1.45%) |
Sep 19, 2014 | 73.28 | 73.68 | 72.62 | 72.66 | 9,033,026 | -0.49(-0.67%) |
Sep 18, 2014 | 72.05 | 73.15 | 71.67 | 73.15 | 6,158,553 | +1.49(+2.07%) |
Sep 17, 2014 | 72.28 | 72.30 | 70.95 | 71.66 | 5,902,556 | -0.35(-0.48%) |
Sep 16, 2014 | 71.12 | 72.21 | 70.46 | 72.01 | 5,180,339 | +1.27(+1.79%) |
Sep 15, 2014 | 70.69 | 70.87 | 70.31 | 70.74 | 4,309,432 | -0.22(-0.30%) |
Sep 12, 2014 | 71.15 | 71.52 | 70.45 | 70.95 | 4,510,448 | -0.14(-0.20%) |
Sep 11, 2014 | 71.75 | 71.87 | 70.90 | 71.10 | 4,970,970 | -0.97(-1.34%) |
Sep 10, 2014 | 71.54 | 72.33 | 71.34 | 72.06 | 4,454,613 | +0.55(+0.76%) |
Sep 09, 2014 | 71.70 | 71.93 | 71.16 | 71.52 | 4,408,964 | -0.15(-0.21%) |
Sep 08, 2014 | 72.01 | 72.25 | 71.36 | 71.67 | 3,026,644 | -0.59(-0.82%) |
Sep 05, 2014 | 71.63 | 72.33 | 71.32 | 72.26 | 3,714,366 | +0.45(+0.63%) |
Sep 04, 2014 | 71.48 | 72.22 | 71.45 | 71.81 | 2,850,907 | +0.41(+0.58%) |
Sep 03, 2014 | 71.06 | 71.63 | 71.20 | 71.40 | 3,053,286 | +0.34(+0.48%) |
Sep 02, 2014 | 71.39 | 71.46 | 70.93 | 71.06 | 3,848,194 | -0.22(-0.30%) |
Aug 29, 2014 | 71.74 | 71.27 | 71.27 | 71.27 | 3,437,243 | -0.33(-0.46%) |
Aug 28, 2014 | 71.54 | 71.86 | 71.13 | 71.60 | 3,182,028 | -0.45(-0.63%) |
Aug 27, 2014 | 72.41 | 72.47 | 71.92 | 72.05 | 2,106,816 | -0.34(-0.47%) |
Aug 26, 2014 | 72.20 | 73.19 | 72.00 | 72.39 | 4,093,805 | +0.54(+0.75%) |
Aug 25, 2014 | 72.50 | 72.59 | 71.82 | 71.86 | 3,610,947 | -0.05(-0.07%) |
Aug 22, 2014 | 72.16 | 72.28 | 71.59 | 71.90 | 2,659,816 | -0.48(-0.66%) |
Aug 21, 2014 | 71.93 | 72.51 | 71.73 | 72.38 | 2,866,152 | +0.56(+0.79%) |
Aug 20, 2014 | 71.42 | 71.90 | 71.36 | 71.82 | 2,774,169 | -0.01(-0.01%) |
Aug 19, 2014 | 72.16 | 72.21 | 71.54 | 71.83 | 3,788,913 | -0.35(-0.48%) |
Aug 18, 2014 | 71.16 | 72.16 | 71.16 | 72.18 | 4,287,112 | +1.47(+2.07%) |
Aug 15, 2014 | 71.84 | 71.99 | 70.52 | 70.71 | 4,628,946 | -0.79(-1.10%) |
Aug 14, 2014 | 72.02 | 72.03 | 71.13 | 71.50 | 2,564,827 | -0.23(-0.33%) |
Aug 13, 2014 | 71.31 | 71.93 | 71.07 | 71.74 | 3,605,320 | +0.63(+0.89%) |
Aug 12, 2014 | 70.85 | 71.28 | 70.45 | 71.11 | 2,927,562 | +0.00(+0.00%) |
Aug 11, 2014 | 71.02 | 71.52 | 70.50 | 71.11 | 3,772,362 | +0.43(+0.61%) |
Aug 08, 2014 | 69.57 | 70.73 | 69.34 | 70.67 | 3,844,380 | +1.04(+1.50%) |
Aug 07, 2014 | 71.02 | 71.15 | 69.40 | 69.63 | 5,014,194 | -1.22(-1.73%) |
Aug 06, 2014 | 70.37 | 71.06 | 70.22 | 70.85 | 2,960,697 | +0.15(+0.21%) |
Aug 05, 2014 | 70.80 | 71.13 | 70.33 | 70.70 | 4,933,912 | -0.45(-0.63%) |
Aug 04, 2014 | 70.88 | 71.31 | 70.59 | 71.15 | 5,201,273 | +0.66(+0.93%) |
Aug 01, 2014 | 69.42 | 70.93 | 69.23 | 70.49 | 6,413,162 | +0.78(+1.12%) |
Jul 31, 2014 | 71.74 | 71.75 | 69.39 | 69.71 | 7,859,774 | -1.65(-2.32%) |
Jul 30, 2014 | 71.52 | 71.73 | 70.94 | 71.37 | 5,872,834 | +0.02(+0.03%) |
Jul 29, 2014 | 71.74 | 72.03 | 71.12 | 71.35 | 4,272,908 | -0.28(-0.39%) |
Jul 28, 2014 | 71.17 | 71.65 | 71.00 | 71.63 | 3,413,425 | +0.41(+0.58%) |
Jul 25, 2014 | 71.11 | 71.48 | 70.72 | 71.22 | 6,244,257 | -1.71(-2.35%) |
Jul 24, 2014 | 73.27 | 73.39 | 72.32 | 72.93 | 5,481,583 | -0.16(-0.22%) |
Jul 23, 2014 | 73.48 | 73.69 | 72.57 | 73.09 | 3,749,524 | -0.50(-0.68%) |
Jul 22, 2014 | 72.88 | 73.70 | 72.72 | 73.59 | 3,687,786 | +0.86(+1.19%) |
Jul 21, 2014 | 72.50 | 72.81 | 72.01 | 72.72 | 3,298,679 | -0.14(-0.19%) |
Jul 18, 2014 | 72.16 | 73.00 | 71.88 | 72.86 | 3,714,701 | +1.04(+1.45%) |
Jul 17, 2014 | 72.68 | 73.21 | 71.69 | 71.82 | 5,814,003 | -1.81(-2.45%) |
Jul 16, 2014 | 73.94 | 73.98 | 73.29 | 73.62 | 3,853,017 | -0.01(-0.01%) |
Jul 15, 2014 | 73.32 | 74.48 | 73.20 | 73.63 | 7,984,301 | +0.93(+1.28%) |
Jul 14, 2014 | 71.87 | 73.06 | 71.49 | 72.70 | 5,941,234 | +1.41(+1.98%) |
Jul 11, 2014 | 71.02 | 71.31 | 70.76 | 71.29 | 2,934,663 | +0.34(+0.48%) |
Jul 10, 2014 | 71.12 | 71.41 | 70.28 | 70.95 | 3,522,391 | -1.09(-1.51%) |
Jul 09, 2014 | 71.33 | 72.08 | 71.08 | 72.05 | 3,549,341 | +0.88(+1.24%) |
Jul 08, 2014 | 71.56 | 71.59 | 70.64 | 71.16 | 4,151,990 | -0.46(-0.64%) |
Jul 07, 2014 | 71.87 | 72.05 | 71.40 | 71.62 | 3,819,610 | -0.42(-0.59%) |
Jul 03, 2014 | 71.91 | 72.05 | 72.05 | 72.05 | 3,422,790 | +0.51(+0.71%) |
Jul 02, 2014 | 70.28 | 71.72 | 70.28 | 71.54 | 4,232,648 | +0.63(+0.89%) |
Jul 01, 2014 | 69.66 | 71.27 | 69.60 | 70.91 | 6,741,155 | +1.93(+2.80%) |
Jun 30, 2014 | 68.76 | 69.36 | 68.59 | 68.98 | 5,045,697 | +0.07(+0.10%) |
Jun 27, 2014 | 68.08 | 69.11 | 68.02 | 68.91 | 13,258,587 | +0.59(+0.87%) |
Jun 26, 2014 | 68.78 | 68.80 | 68.12 | 68.32 | 4,351,143 | -0.25(-0.37%) |
Jun 25, 2014 | 68.12 | 69.05 | 68.10 | 68.57 | 4,062,040 | +0.32(+0.47%) |
Jun 24, 2014 | 69.56 | 70.21 | 68.11 | 68.25 | 6,330,848 | -1.35(-1.94%) |
Jun 23, 2014 | 69.09 | 69.75 | 68.72 | 69.60 | 5,219,090 | +0.31(+0.45%) |
Jun 20, 2014 | 69.97 | 70.42 | 68.98 | 69.29 | 9,947,884 | -0.43(-0.62%) |
Jun 19, 2014 | 70.49 | 70.80 | 69.57 | 69.73 | 5,860,347 | -0.80(-1.13%) |
Jun 18, 2014 | 70.36 | 70.61 | 69.85 | 70.52 | 4,067,431 | +0.13(+0.19%) |
Jun 17, 2014 | 70.54 | 70.82 | 69.99 | 70.39 | 4,435,047 | -0.12(-0.17%) |
Jun 16, 2014 | 70.98 | 71.14 | 70.32 | 70.52 | 6,041,028 | -0.78(-1.09%) |
Jun 13, 2014 | 71.09 | 71.48 | 70.53 | 71.29 | 3,403,124 | +0.21(+0.29%) |
Jun 12, 2014 | 72.27 | 72.42 | 70.84 | 71.09 | 4,086,393 | -1.08(-1.50%) |
Jun 11, 2014 | 72.25 | 72.70 | 72.03 | 72.17 | 3,632,840 | -0.46(-0.63%) |
Jun 10, 2014 | 72.05 | 72.82 | 71.89 | 72.63 | 3,617,300 | -0.10(-0.14%) |
Jun 06, 2014 | 72.29 | 73.11 | 72.20 | 72.73 | 3,322,442 | +0.59(+0.82%) |
Jun 05, 2014 | 71.65 | 72.45 | 71.48 | 72.14 | 2,854,987 | +0.49(+0.68%) |
Jun 04, 2014 | 71.64 | 71.85 | 71.18 | 71.65 | 2,976,848 | -0.03(-0.04%) |
Jun 03, 2014 | 72.06 | 72.29 | 71.58 | 71.68 | 2,789,787 | -0.66(-0.91%) |
Jun 02, 2014 | 72.07 | 72.49 | 71.57 | 72.34 | 3,244,945 | +0.56(+0.78%) |
May 30, 2014 | 72.10 | 72.31 | 71.68 | 71.77 | 5,329,587 | -0.32(-0.44%) |
May 29, 2014 | 72.34 | 72.51 | 71.83 | 72.09 | 3,594,863 | -0.13(-0.18%) |
May 28, 2014 | 72.39 | 72.52 | 72.03 | 72.22 | 2,910,594 | -0.09(-0.13%) |
May 27, 2014 | 72.18 | 73.12 | 72.03 | 72.32 | 5,644,187 | +0.54(+0.76%) |
May 23, 2014 | 71.35 | 71.77 | 71.77 | 71.77 | 3,596,092 | +0.58(+0.82%) |
May 22, 2014 | 71.17 | 71.56 | 70.51 | 71.19 | 3,135,302 | +0.19(+0.26%) |
May 21, 2014 | 69.66 | 71.01 | 69.63 | 71.00 | 4,629,685 | +1.86(+2.69%) |
May 20, 2014 | 69.30 | 69.93 | 69.01 | 69.14 | 3,998,455 | -0.20(-0.28%) |
May 19, 2014 | 68.98 | 69.83 | 68.92 | 69.34 | 3,652,260 | +0.10(+0.15%) |
May 16, 2014 | 68.56 | 69.35 | 68.12 | 69.24 | 3,945,300 | +0.63(+0.92%) |
May 15, 2014 | 69.47 | 69.70 | 68.42 | 68.61 | 4,580,781 | -0.96(-1.38%) |
May 14, 2014 | 70.09 | 70.43 | 69.44 | 69.57 | 2,765,010 | -0.69(-0.98%) |
May 13, 2014 | 70.59 | 70.82 | 69.90 | 70.25 | 3,481,494 | -0.18(-0.25%) |
May 12, 2014 | 70.12 | 70.62 | 69.94 | 70.43 | 3,163,752 | +0.60(+0.86%) |
May 09, 2014 | 69.48 | 69.89 | 69.02 | 69.83 | 3,169,447 | +0.13(+0.19%) |
May 08, 2014 | 69.35 | 70.85 | 69.00 | 69.70 | 4,929,772 | +0.35(+0.50%) |
May 07, 2014 | 69.41 | 69.82 | 68.58 | 69.35 | 4,699,303 | +0.06(+0.08%) |
May 06, 2014 | 69.79 | 69.92 | 69.24 | 69.29 | 4,461,644 | -0.95(-1.35%) |
May 05, 2014 | 68.73 | 70.28 | 68.49 | 70.24 | 5,087,931 | +0.98(+1.41%) |
May 02, 2014 | 69.66 | 69.94 | 68.08 | 69.27 | 6,367,103 | -0.41(-0.59%) |
May 01, 2014 | 70.95 | 72.02 | 69.52 | 69.68 | 10,386,941 | +0.63(+0.91%) |
Apr 30, 2014 | 67.91 | 69.13 | 67.16 | 69.05 | 6,971,208 | +1.43(+2.11%) |
Apr 29, 2014 | 67.12 | 68.17 | 66.97 | 67.62 | 6,423,337 | +0.74(+1.11%) |
Apr 28, 2014 | 66.47 | 67.75 | 65.92 | 66.88 | 8,918,150 | +0.54(+0.82%) |
Apr 25, 2014 | 67.79 | 68.53 | 66.28 | 66.34 | 10,290,976 | -3.46(-4.96%) |
Apr 24, 2014 | 69.20 | 70.15 | 68.84 | 69.80 | 5,517,509 | +0.93(+1.35%) |
Apr 23, 2014 | 69.78 | 69.94 | 68.59 | 68.87 | 5,378,609 | -1.10(-1.57%) |
Apr 22, 2014 | 69.91 | 70.20 | 69.33 | 69.97 | 5,355,651 | +0.21(+0.30%) |
Apr 21, 2014 | 69.71 | 70.06 | 69.31 | 69.76 | 6,381,784 | +0.17(+0.24%) |
Apr 17, 2014 | 69.54 | 69.60 | 69.60 | 69.60 | 5,914,097 | +0.19(+0.27%) |
Apr 16, 2014 | 68.42 | 69.43 | 68.06 | 69.41 | 7,452,204 | +1.67(+2.47%) |
Apr 15, 2014 | 67.88 | 68.29 | 66.17 | 67.74 | 7,465,019 | +0.91(+1.36%) |
Apr 14, 2014 | 65.52 | 67.57 | 65.34 | 66.83 | 11,602,807 | +2.35(+3.64%) |
Apr 11, 2014 | 65.76 | 65.90 | 64.48 | 64.48 | 12,367,871 | -2.34(-3.50%) |
Apr 10, 2014 | 69.16 | 69.77 | 66.61 | 66.82 | 9,539,787 | -2.24(-3.25%) |
Apr 09, 2014 | 67.53 | 69.16 | 67.23 | 69.06 | 7,439,515 | +1.92(+2.85%) |
Apr 08, 2014 | 66.86 | 67.54 | 66.66 | 67.14 | 6,660,055 | +0.18(+0.27%) |
Apr 07, 2014 | 67.28 | 67.56 | 66.13 | 66.97 | 10,331,006 | -0.69(-1.03%) |
Apr 04, 2014 | 70.68 | 70.76 | 67.22 | 67.66 | 8,848,137 | -2.20(-3.15%) |
Apr 03, 2014 | 70.34 | 70.82 | 69.59 | 69.86 | 4,409,347 | -0.16(-0.23%) |
Apr 02, 2014 | 70.20 | 70.63 | 69.86 | 70.02 | 4,556,873 | -0.10(-0.15%) |
Apr 01, 2014 | 70.54 | 70.62 | 69.73 | 70.13 | 4,379,826 | +0.10(+0.15%) |
Mar 31, 2014 | 69.24 | 70.18 | 68.90 | 70.02 | 6,233,675 | +1.39(+2.02%) |
Mar 28, 2014 | 68.80 | 69.17 | 67.90 | 68.64 | 5,595,767 | -0.11(-0.16%) |
Mar 27, 2014 | 68.94 | 69.01 | 67.82 | 68.75 | 8,191,053 | -0.35(-0.50%) |
Mar 26, 2014 | 71.06 | 71.40 | 69.07 | 69.10 | 8,100,293 | -1.47(-2.09%) |
Mar 25, 2014 | 72.72 | 72.90 | 70.52 | 70.57 | 7,603,518 | -1.98(-2.73%) |
Mar 24, 2014 | 71.69 | 72.84 | 71.12 | 72.54 | 9,403,622 | +1.31(+1.84%) |
Mar 21, 2014 | 74.37 | 74.83 | 71.15 | 71.23 | 15,388,721 | -2.27(-3.09%) |
Mar 20, 2014 | 73.31 | 73.73 | 72.75 | 73.50 | 5,544,685 | +0.09(+0.13%) |
Mar 19, 2014 | 74.00 | 74.62 | 73.04 | 73.41 | 6,120,543 | -0.57(-0.77%) |
Mar 18, 2014 | 73.21 | 74.04 | 72.69 | 73.98 | 4,807,722 | +1.02(+1.40%) |
Mar 17, 2014 | 71.94 | 72.97 | 71.94 | 72.96 | 4,171,659 | +1.40(+1.95%) |
Mar 14, 2014 | 71.72 | 72.39 | 71.46 | 71.56 | 5,183,577 | -0.26(-0.37%) |
Mar 13, 2014 | 73.47 | 73.84 | 71.75 | 71.82 | 6,936,476 | -1.61(-2.20%) |
Mar 12, 2014 | 72.39 | 73.44 | 71.99 | 73.44 | 5,054,704 | +0.41(+0.56%) |
Mar 11, 2014 | 72.64 | 73.54 | 72.08 | 73.02 | 5,157,265 | +0.48(+0.66%) |
Mar 10, 2014 | 72.93 | 73.06 | 72.43 | 72.54 | 3,535,999 | -0.52(-0.71%) |
Mar 07, 2014 | 73.18 | 73.35 | 72.67 | 73.06 | 4,410,204 | +0.29(+0.40%) |
Mar 06, 2014 | 73.49 | 73.78 | 72.71 | 72.77 | 4,900,163 | -0.53(-0.73%) |
Mar 05, 2014 | 73.74 | 73.94 | 72.95 | 73.30 | 4,484,779 | -0.28(-0.38%) |
Mar 04, 2014 | 72.94 | 73.87 | 72.56 | 73.59 | 5,655,380 | +1.66(+2.31%) |