Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.27 | 74.47 | 73.59 | 73.81 | 3,369,895 | +0.18(+0.25%) |
Jun 29, 2015 | 73.73 | 74.30 | 73.55 | 73.63 | 3,731,623 | -1.10(-1.47%) |
Jun 26, 2015 | 74.81 | 74.94 | 74.50 | 74.73 | 3,866,254 | +0.18(+0.24%) |
Jun 25, 2015 | 75.08 | 75.60 | 74.27 | 74.55 | 2,898,176 | -0.20(-0.27%) |
Jun 24, 2015 | 74.94 | 75.22 | 74.73 | 74.75 | 2,566,901 | -0.24(-0.32%) |
Jun 23, 2015 | 75.46 | 75.51 | 74.82 | 74.99 | 2,242,083 | +0.05(+0.07%) |
Jun 22, 2015 | 74.68 | 75.10 | 74.64 | 74.94 | 2,551,742 | +0.76(+1.02%) |
Jun 19, 2015 | 73.96 | 74.47 | 73.85 | 74.19 | 4,308,238 | -0.08(-0.11%) |
Jun 18, 2015 | 73.97 | 74.38 | 73.59 | 74.27 | 3,165,123 | +0.57(+0.77%) |
Jun 17, 2015 | 74.25 | 74.25 | 73.59 | 73.70 | 3,421,034 | -0.19(-0.26%) |
Jun 16, 2015 | 73.31 | 73.94 | 73.15 | 73.90 | 2,682,133 | +0.49(+0.66%) |
Jun 15, 2015 | 72.81 | 73.49 | 73.48 | 73.41 | 3,349,082 | -0.07(-0.09%) |
Jun 12, 2015 | 73.39 | 73.65 | 73.10 | 73.48 | 3,131,504 | -0.08(-0.10%) |
Jun 11, 2015 | 72.99 | 73.79 | 72.78 | 73.55 | 3,502,832 | +0.61(+0.84%) |
Jun 10, 2015 | 71.99 | 72.99 | 71.66 | 72.94 | 5,195,938 | +1.14(+1.59%) |
Jun 09, 2015 | 71.10 | 71.92 | 70.98 | 71.80 | 2,813,844 | +0.53(+0.74%) |
Jun 08, 2015 | 71.39 | 71.63 | 71.06 | 71.27 | 4,143,540 | +0.00(+0.00%) |
Jun 05, 2015 | 70.39 | 71.33 | 70.39 | 71.27 | 4,726,010 | +1.47(+2.10%) |
Jun 04, 2015 | 70.10 | 70.72 | 69.68 | 69.80 | 3,770,923 | -0.93(-1.32%) |
Jun 03, 2015 | 70.48 | 71.25 | 70.46 | 70.73 | 2,647,459 | +0.29(+0.42%) |
Jun 02, 2015 | 70.01 | 70.73 | 69.87 | 70.44 | 2,893,611 | +0.47(+0.67%) |
Jun 01, 2015 | 70.31 | 70.48 | 69.75 | 69.97 | 2,537,778 | -0.14(-0.20%) |
May 29, 2015 | 70.80 | 70.92 | 69.91 | 70.11 | 2,948,065 | -0.62(-0.88%) |
May 28, 2015 | 70.88 | 71.08 | 70.38 | 70.73 | 2,202,313 | -0.28(-0.39%) |
May 27, 2015 | 70.86 | 71.36 | 70.57 | 71.01 | 2,540,546 | +0.57(+0.81%) |
May 26, 2015 | 71.30 | 71.30 | 70.04 | 70.44 | 3,377,120 | -0.90(-1.26%) |
May 22, 2015 | 71.24 | 71.34 | 71.34 | 71.34 | 2,074,357 | -0.08(-0.11%) |
May 21, 2015 | 71.55 | 71.69 | 71.15 | 71.41 | 2,569,858 | -0.20(-0.28%) |
May 20, 2015 | 71.53 | 71.89 | 71.25 | 71.61 | 2,525,588 | -0.05(-0.07%) |
May 19, 2015 | 71.24 | 71.78 | 71.06 | 71.66 | 3,118,153 | +0.71(+1.01%) |
May 18, 2015 | 70.68 | 71.08 | 70.48 | 70.95 | 1,985,066 | +0.44(+0.63%) |
May 15, 2015 | 71.01 | 71.10 | 70.14 | 70.51 | 3,749,715 | -0.37(-0.52%) |
May 14, 2015 | 70.58 | 70.90 | 70.27 | 70.88 | 2,849,372 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.24 | 69.41 | 70.19 | 2,588,992 | +0.62(+0.89%) |
May 12, 2015 | 69.55 | 69.77 | 69.00 | 69.57 | 2,906,677 | -0.34(-0.48%) |
May 11, 2015 | 69.76 | 70.20 | 69.64 | 69.90 | 2,514,091 | +0.13(+0.18%) |
May 08, 2015 | 69.30 | 69.94 | 68.94 | 69.78 | 3,298,292 | +0.96(+1.39%) |
May 07, 2015 | 68.94 | 69.07 | 68.30 | 68.82 | 3,755,215 | -0.18(-0.27%) |
May 06, 2015 | 69.09 | 69.30 | 68.47 | 69.00 | 3,933,726 | +0.31(+0.45%) |
May 05, 2015 | 68.47 | 69.33 | 68.42 | 68.69 | 3,306,413 | +0.01(+0.01%) |
May 04, 2015 | 68.47 | 68.83 | 68.31 | 68.69 | 2,317,103 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.46 | 67.61 | 68.41 | 3,401,248 | +0.90(+1.34%) |
Apr 30, 2015 | 66.99 | 67.51 | 66.65 | 67.51 | 5,031,357 | +0.41(+0.61%) |
Apr 29, 2015 | 67.30 | 67.63 | 66.67 | 67.10 | 2,275,303 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.57 | 66.85 | 67.41 | 2,135,991 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.69 | 67.05 | 67.10 | 3,372,171 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.27 | 67.17 | 4,527,771 | -1.19(-1.73%) |
Apr 23, 2015 | 68.20 | 68.75 | 68.09 | 68.35 | 2,828,528 | +0.08(+0.12%) |
Apr 22, 2015 | 68.09 | 68.38 | 67.67 | 68.27 | 3,047,075 | +0.19(+0.28%) |
Apr 21, 2015 | 68.89 | 68.98 | 68.05 | 68.08 | 2,748,431 | -0.55(-0.80%) |
Apr 20, 2015 | 68.77 | 69.00 | 68.51 | 68.63 | 2,035,944 | +0.16(+0.23%) |
Apr 17, 2015 | 68.80 | 68.99 | 68.32 | 68.47 | 3,296,526 | -0.84(-1.22%) |
Apr 16, 2015 | 68.99 | 69.48 | 68.90 | 69.31 | 2,842,392 | +0.16(+0.23%) |
Apr 15, 2015 | 68.09 | 69.27 | 67.94 | 69.15 | 4,426,638 | +1.23(+1.81%) |
Apr 14, 2015 | 67.71 | 68.03 | 67.44 | 67.93 | 3,321,896 | +0.22(+0.32%) |
Apr 13, 2015 | 67.31 | 67.91 | 67.16 | 67.71 | 1,969,080 | +0.40(+0.60%) |
Apr 10, 2015 | 66.99 | 67.35 | 66.81 | 67.31 | 2,674,735 | +0.21(+0.31%) |
Apr 09, 2015 | 66.83 | 67.14 | 66.48 | 67.10 | 2,224,915 | +0.14(+0.21%) |
Apr 08, 2015 | 66.52 | 67.67 | 66.51 | 66.96 | 3,070,955 | +0.43(+0.65%) |
Apr 07, 2015 | 66.68 | 67.03 | 66.52 | 66.52 | 2,755,807 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.50 | 66.08 | 67.07 | 2,514,247 | +0.01(+0.01%) |
Apr 02, 2015 | 66.50 | 67.06 | 67.06 | 67.06 | 2,357,503 | +0.37(+0.55%) |
Apr 01, 2015 | 65.82 | 66.83 | 65.61 | 66.69 | 4,320,452 | +0.88(+1.33%) |
Mar 31, 2015 | 65.61 | 66.12 | 65.51 | 65.81 | 3,193,735 | -0.32(-0.48%) |
Mar 30, 2015 | 66.12 | 66.47 | 66.01 | 66.13 | 2,350,564 | +0.46(+0.70%) |
Mar 27, 2015 | 65.52 | 65.98 | 65.17 | 65.67 | 3,157,316 | +0.12(+0.18%) |
Mar 26, 2015 | 65.80 | 65.88 | 65.04 | 65.56 | 2,743,832 | -0.28(-0.42%) |
Mar 25, 2015 | 66.95 | 66.95 | 65.83 | 65.83 | 2,297,424 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.60 | 66.91 | 66.92 | 2,536,669 | -0.93(-1.37%) |
Mar 23, 2015 | 67.86 | 68.46 | 67.78 | 67.84 | 2,073,648 | +0.10(+0.15%) |
Mar 20, 2015 | 67.61 | 68.01 | 67.43 | 67.74 | 4,370,821 | +0.43(+0.63%) |
Mar 19, 2015 | 68.04 | 68.13 | 67.24 | 67.32 | 3,178,190 | -0.83(-1.23%) |
Mar 18, 2015 | 67.61 | 68.39 | 67.23 | 68.15 | 2,605,847 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.18 | 67.36 | 68.05 | 2,636,296 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.28 | 67.24 | 68.03 | 3,459,839 | +1.23(+1.84%) |
Mar 13, 2015 | 67.97 | 67.97 | 66.19 | 66.80 | 3,317,995 | -1.21(-1.78%) |
Mar 12, 2015 | 66.00 | 68.06 | 66.00 | 68.01 | 5,464,065 | +2.69(+4.12%) |
Mar 11, 2015 | 65.17 | 65.57 | 64.89 | 65.32 | 2,705,915 | +0.43(+0.66%) |
Mar 10, 2015 | 65.98 | 66.06 | 64.88 | 64.90 | 3,430,827 | -1.77(-2.66%) |
Mar 09, 2015 | 65.86 | 66.82 | 65.65 | 66.67 | 3,650,496 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.39 | 65.76 | 65.95 | 3,699,028 | +0.08(+0.11%) |
Mar 05, 2015 | 65.67 | 65.94 | 65.30 | 65.87 | 2,446,760 | +0.20(+0.31%) |
Mar 04, 2015 | 65.92 | 66.08 | 65.44 | 65.67 | 2,803,008 | -0.41(-0.62%) |
Mar 03, 2015 | 66.09 | 66.32 | 65.78 | 66.08 | 2,703,015 | -0.01(-0.01%) |
Mar 02, 2015 | 65.72 | 66.20 | 65.35 | 66.09 | 4,175,392 | +0.37(+0.56%) |
Feb 27, 2015 | 65.85 | 66.31 | 65.72 | 65.72 | 3,987,153 | -0.37(-0.56%) |
Feb 26, 2015 | 66.37 | 66.77 | 65.73 | 66.09 | 3,271,496 | -0.43(-0.64%) |
Feb 25, 2015 | 66.95 | 67.15 | 66.42 | 66.52 | 3,717,104 | -0.70(-1.04%) |
Feb 24, 2015 | 66.67 | 67.48 | 66.48 | 67.22 | 2,665,013 | +0.37(+0.55%) |
Feb 23, 2015 | 67.13 | 67.13 | 66.28 | 66.85 | 2,871,236 | -0.28(-0.41%) |
Feb 20, 2015 | 66.13 | 67.15 | 65.61 | 67.13 | 3,102,459 | +0.81(+1.22%) |
Feb 19, 2015 | 66.29 | 66.59 | 66.04 | 66.32 | 2,623,567 | +0.07(+0.10%) |
Feb 18, 2015 | 66.57 | 66.79 | 66.19 | 66.25 | 3,035,090 | -0.55(-0.83%) |
Feb 17, 2015 | 65.79 | 67.03 | 65.77 | 66.80 | 4,154,634 | +0.94(+1.42%) |
Feb 13, 2015 | 66.29 | 65.86 | 65.86 | 65.86 | 3,851,526 | -0.34(-0.52%) |
Feb 12, 2015 | 65.15 | 66.50 | 65.04 | 66.21 | 4,744,154 | +1.64(+2.55%) |
Feb 11, 2015 | 64.38 | 64.77 | 64.21 | 64.56 | 2,303,755 | +0.22(+0.34%) |
Feb 10, 2015 | 64.65 | 64.80 | 64.09 | 64.34 | 2,471,047 | +0.28(+0.44%) |
Feb 09, 2015 | 63.20 | 64.33 | 62.87 | 64.06 | 2,923,919 | +0.42(+0.66%) |
Feb 06, 2015 | 63.73 | 64.72 | 63.52 | 63.64 | 4,557,243 | +0.37(+0.58%) |
Feb 05, 2015 | 63.00 | 63.43 | 62.97 | 63.28 | 3,950,946 | +0.65(+1.04%) |
Feb 04, 2015 | 62.99 | 63.26 | 62.44 | 62.62 | 3,989,454 | -0.17(-0.28%) |
Feb 03, 2015 | 62.12 | 62.87 | 61.99 | 62.80 | 3,403,741 | +0.91(+1.46%) |
Feb 02, 2015 | 61.29 | 61.98 | 60.52 | 61.89 | 4,270,889 | +1.01(+1.65%) |
Jan 30, 2015 | 61.96 | 62.30 | 60.80 | 60.89 | 5,937,279 | -1.46(-2.33%) |
Jan 29, 2015 | 61.71 | 62.58 | 61.46 | 62.34 | 5,504,246 | +0.42(+0.69%) |
Jan 28, 2015 | 63.76 | 63.91 | 61.90 | 61.92 | 5,296,507 | -1.93(-3.02%) |
Jan 27, 2015 | 64.27 | 64.52 | 63.79 | 63.85 | 3,854,449 | -1.18(-1.82%) |
Jan 26, 2015 | 64.23 | 65.12 | 63.62 | 65.03 | 5,167,858 | +0.49(+0.76%) |
Jan 23, 2015 | 63.73 | 65.47 | 63.73 | 64.54 | 5,798,932 | +1.16(+1.84%) |
Jan 22, 2015 | 64.01 | 64.17 | 62.17 | 63.37 | 9,114,439 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.54 | 63.71 | 64.21 | 2,989,886 | -0.15(-0.23%) |
Jan 20, 2015 | 63.73 | 64.55 | 63.57 | 64.36 | 3,963,110 | +0.62(+0.97%) |
Jan 16, 2015 | 63.74 | 64.21 | 62.83 | 63.75 | 5,639,097 | -0.25(-0.39%) |
Jan 15, 2015 | 63.83 | 65.19 | 63.74 | 64.00 | 4,711,973 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.80 | 63.83 | 4,989,211 | -1.36(-2.09%) |
Jan 13, 2015 | 66.33 | 66.57 | 64.56 | 65.19 | 4,748,792 | -0.56(-0.85%) |
Jan 12, 2015 | 66.36 | 66.53 | 65.41 | 65.75 | 2,863,173 | -0.26(-0.39%) |
Jan 09, 2015 | 67.28 | 67.39 | 66.00 | 66.01 | 3,300,526 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.69 | 67.02 | 67.17 | 2,418,325 | +0.65(+0.98%) |
Jan 07, 2015 | 66.67 | 66.92 | 66.29 | 66.53 | 2,927,209 | +0.75(+1.14%) |
Jan 06, 2015 | 67.14 | 67.17 | 65.59 | 65.78 | 3,525,909 | -1.25(-1.86%) |
Jan 05, 2015 | 67.84 | 68.33 | 66.70 | 67.02 | 3,227,160 | -1.58(-2.30%) |
Jan 02, 2015 | 68.85 | 69.22 | 67.97 | 68.60 | 1,785,891 | -0.05(-0.07%) |
Dec 31, 2014 | 69.72 | 68.65 | 68.65 | 68.65 | 1,831,502 | -0.63(-0.91%) |
Dec 30, 2014 | 69.10 | 69.63 | 68.95 | 69.29 | 2,487,810 | +0.01(+0.01%) |
Dec 29, 2014 | 69.00 | 69.83 | 68.89 | 69.28 | 1,925,282 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.68 | 69.18 | 69.20 | 1,151,440 | -0.02(-0.02%) |
Dec 24, 2014 | 69.50 | 69.22 | 69.22 | 69.22 | 1,251,221 | -0.04(-0.06%) |
Dec 23, 2014 | 69.35 | 69.67 | 69.20 | 69.26 | 2,030,582 | +0.32(+0.47%) |
Dec 22, 2014 | 68.53 | 68.97 | 68.26 | 68.94 | 2,460,675 | +0.38(+0.56%) |
Dec 19, 2014 | 68.58 | 68.97 | 67.96 | 68.55 | 4,878,322 | +0.22(+0.33%) |
Dec 18, 2014 | 66.82 | 68.34 | 66.81 | 68.33 | 5,214,557 | +2.12(+3.20%) |
Dec 17, 2014 | 65.22 | 66.22 | 64.99 | 66.21 | 6,099,133 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.48 | 64.64 | 65.06 | 4,677,888 | -1.15(-1.73%) |
Dec 15, 2014 | 66.96 | 66.96 | 65.35 | 66.21 | 5,541,042 | -0.47(-0.70%) |
Dec 12, 2014 | 68.03 | 68.39 | 66.66 | 66.67 | 3,641,708 | -1.84(-2.68%) |
Dec 11, 2014 | 68.68 | 69.12 | 68.35 | 68.51 | 2,571,076 | -0.01(-0.01%) |
Dec 10, 2014 | 69.26 | 69.53 | 68.45 | 68.52 | 5,767,732 | -0.73(-1.06%) |
Dec 09, 2014 | 68.27 | 69.46 | 68.27 | 69.25 | 3,840,759 | +0.06(+0.08%) |
Dec 08, 2014 | 69.17 | 69.24 | 68.60 | 69.19 | 4,305,992 | +0.22(+0.31%) |
Dec 05, 2014 | 68.78 | 69.20 | 68.55 | 68.98 | 3,430,798 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.27 | 3,517,427 | -0.07(-0.11%) |
Dec 03, 2014 | 68.24 | 68.67 | 68.06 | 68.35 | 2,805,780 | -0.13(-0.19%) |
Dec 02, 2014 | 68.31 | 68.86 | 68.17 | 68.48 | 2,361,925 | +0.03(+0.04%) |
Dec 01, 2014 | 68.65 | 68.86 | 68.34 | 68.45 | 2,598,361 | -0.74(-1.07%) |
Nov 28, 2014 | 68.71 | 69.60 | 68.69 | 69.19 | 1,397,093 | +0.37(+0.54%) |
Nov 26, 2014 | 68.95 | 68.82 | 68.82 | 68.82 | 1,767,534 | +0.07(+0.11%) |
Nov 25, 2014 | 68.28 | 68.91 | 68.19 | 68.75 | 2,878,146 | +0.47(+0.68%) |
Nov 24, 2014 | 67.85 | 68.39 | 67.79 | 68.28 | 2,125,689 | +0.74(+1.10%) |
Nov 21, 2014 | 67.99 | 68.12 | 67.31 | 67.54 | 2,960,201 | +0.10(+0.15%) |
Nov 20, 2014 | 66.91 | 67.81 | 66.72 | 67.44 | 3,568,888 | +0.37(+0.56%) |
Nov 19, 2014 | 67.70 | 67.75 | 66.93 | 67.07 | 2,613,055 | -0.54(-0.80%) |
Nov 18, 2014 | 67.78 | 68.22 | 67.57 | 67.61 | 3,121,511 | +0.12(+0.18%) |
Nov 17, 2014 | 67.97 | 67.97 | 66.84 | 67.48 | 3,524,191 | -0.52(-0.76%) |
Nov 14, 2014 | 67.71 | 68.16 | 67.70 | 68.00 | 2,955,835 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.47 | 67.53 | 67.86 | 3,165,012 | +0.02(+0.04%) |
Nov 12, 2014 | 68.16 | 68.20 | 67.58 | 67.84 | 2,895,775 | -0.51(-0.74%) |
Nov 11, 2014 | 68.39 | 69.20 | 68.06 | 68.35 | 4,261,152 | -0.88(-1.27%) |
Nov 10, 2014 | 68.70 | 69.28 | 68.65 | 69.23 | 2,653,802 | +0.53(+0.77%) |
Nov 07, 2014 | 68.38 | 69.14 | 68.20 | 68.70 | 2,483,065 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.26 | 2,901,628 | +0.65(+0.96%) |
Nov 05, 2014 | 68.52 | 68.60 | 67.38 | 67.61 | 4,772,736 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.64 | 67.81 | 68.34 | 2,654,303 | -0.17(-0.24%) |
Nov 03, 2014 | 68.77 | 69.04 | 68.37 | 68.50 | 2,487,318 | -0.08(-0.12%) |
Oct 31, 2014 | 68.67 | 68.83 | 68.30 | 68.58 | 3,218,121 | +0.86(+1.27%) |
Oct 30, 2014 | 67.45 | 68.24 | 67.29 | 67.72 | 2,688,088 | +0.36(+0.54%) |
Oct 29, 2014 | 66.98 | 67.28 | 66.77 | 67.36 | 3,028,564 | +0.50(+0.74%) |
Oct 28, 2014 | 65.97 | 66.95 | 65.92 | 66.86 | 2,717,469 | +1.37(+2.09%) |
Oct 27, 2014 | 65.67 | 65.68 | 65.34 | 65.49 | 3,229,090 | -0.19(-0.29%) |
Oct 24, 2014 | 65.17 | 65.75 | 65.00 | 65.68 | 2,763,293 | +0.73(+1.12%) |
Oct 23, 2014 | 65.19 | 65.39 | 64.81 | 64.95 | 2,783,339 | +0.45(+0.69%) |
Oct 22, 2014 | 65.05 | 65.27 | 64.47 | 64.51 | 4,261,930 | -0.70(-1.08%) |
Oct 21, 2014 | 64.04 | 65.24 | 63.55 | 65.21 | 5,632,792 | +1.82(+2.88%) |
Oct 20, 2014 | 63.16 | 63.55 | 62.97 | 63.39 | 5,525,894 | +0.06(+0.09%) |
Oct 17, 2014 | 62.97 | 63.61 | 62.21 | 63.33 | 11,770,373 | -1.74(-2.67%) |
Oct 16, 2014 | 64.51 | 65.84 | 64.25 | 65.07 | 7,217,222 | -0.56(-0.86%) |
Oct 15, 2014 | 65.50 | 66.45 | 64.49 | 65.63 | 8,590,299 | -0.68(-1.02%) |
Oct 14, 2014 | 65.97 | 66.69 | 65.91 | 66.31 | 3,487,437 | +0.46(+0.69%) |
Oct 13, 2014 | 66.48 | 66.96 | 65.80 | 65.86 | 3,605,066 | -0.73(-1.09%) |
Oct 10, 2014 | 67.48 | 68.06 | 66.57 | 66.59 | 3,305,371 | -0.89(-1.33%) |
Oct 09, 2014 | 68.45 | 68.86 | 67.39 | 67.48 | 3,565,890 | -1.09(-1.60%) |
Oct 08, 2014 | 67.21 | 68.72 | 66.88 | 68.58 | 4,067,945 | +1.61(+2.40%) |
Oct 07, 2014 | 67.56 | 67.79 | 66.97 | 66.97 | 3,769,997 | -1.16(-1.70%) |
Oct 06, 2014 | 68.62 | 68.77 | 67.80 | 68.13 | 2,356,475 | -0.05(-0.07%) |
Oct 03, 2014 | 68.01 | 68.49 | 67.97 | 68.18 | 4,099,854 | +0.95(+1.42%) |
Oct 02, 2014 | 66.85 | 67.53 | 66.40 | 67.23 | 3,284,724 | +0.43(+0.65%) |
Oct 01, 2014 | 67.74 | 67.87 | 66.76 | 66.79 | 4,026,146 | -0.84(-1.24%) |
Sep 30, 2014 | 67.90 | 68.28 | 67.58 | 67.63 | 4,176,746 | -0.17(-0.26%) |
Sep 29, 2014 | 66.94 | 67.97 | 66.91 | 67.81 | 3,781,715 | +0.18(+0.27%) |
Sep 26, 2014 | 67.16 | 67.79 | 67.02 | 67.62 | 2,766,135 | +0.50(+0.74%) |
Sep 25, 2014 | 68.17 | 68.37 | 67.13 | 67.13 | 3,900,835 | -1.17(-1.71%) |
Sep 24, 2014 | 68.12 | 68.38 | 67.66 | 68.29 | 2,605,407 | +0.31(+0.45%) |
Sep 23, 2014 | 68.62 | 68.94 | 67.98 | 67.99 | 3,386,225 | -1.03(-1.49%) |
Sep 22, 2014 | 69.55 | 69.89 | 68.98 | 69.01 | 2,549,404 | -0.65(-0.93%) |
Sep 19, 2014 | 69.95 | 70.15 | 69.51 | 69.66 | 5,223,813 | +0.33(+0.48%) |
Sep 18, 2014 | 68.91 | 69.59 | 68.75 | 69.33 | 5,067,785 | +0.65(+0.95%) |
Sep 17, 2014 | 68.34 | 69.00 | 68.05 | 68.68 | 4,917,885 | +0.58(+0.85%) |
Sep 16, 2014 | 67.57 | 68.35 | 67.32 | 68.10 | 3,489,577 | +0.56(+0.83%) |
Sep 15, 2014 | 67.22 | 67.76 | 67.05 | 67.53 | 4,370,136 | +0.46(+0.69%) |
Sep 12, 2014 | 67.22 | 67.30 | 66.84 | 67.07 | 3,559,653 | -0.24(-0.36%) |
Sep 11, 2014 | 67.15 | 67.40 | 67.06 | 67.31 | 2,570,294 | +0.00(+0.00%) |
Sep 10, 2014 | 67.62 | 68.14 | 67.28 | 67.31 | 3,715,455 | -0.24(-0.36%) |
Sep 09, 2014 | 67.94 | 68.00 | 67.52 | 67.55 | 2,348,152 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.59 | 67.82 | 68.01 | 2,300,939 | -0.51(-0.74%) |
Sep 05, 2014 | 68.36 | 68.65 | 68.06 | 68.52 | 1,955,827 | +0.16(+0.23%) |
Sep 04, 2014 | 68.51 | 68.86 | 68.10 | 68.36 | 2,284,087 | -0.02(-0.04%) |
Sep 03, 2014 | 68.62 | 68.72 | 68.31 | 68.39 | 2,663,977 | -0.04(-0.06%) |
Sep 02, 2014 | 68.23 | 68.52 | 67.84 | 68.43 | 3,389,879 | +0.43(+0.63%) |
Aug 29, 2014 | 67.99 | 68.00 | 68.00 | 68.00 | 2,290,464 | +0.39(+0.58%) |
Aug 28, 2014 | 67.53 | 67.77 | 67.29 | 67.61 | 1,448,923 | -0.31(-0.45%) |
Aug 27, 2014 | 67.94 | 67.96 | 67.69 | 67.91 | 1,878,756 | +0.13(+0.20%) |
Aug 26, 2014 | 68.05 | 68.15 | 67.73 | 67.78 | 1,760,356 | -0.22(-0.32%) |
Aug 25, 2014 | 67.84 | 68.49 | 67.80 | 68.00 | 2,640,833 | +0.63(+0.93%) |
Aug 22, 2014 | 67.66 | 67.95 | 67.28 | 67.37 | 1,760,517 | -0.32(-0.48%) |
Aug 21, 2014 | 67.29 | 67.80 | 67.09 | 67.69 | 3,456,259 | +0.64(+0.95%) |
Aug 20, 2014 | 66.66 | 67.13 | 66.53 | 67.05 | 2,606,305 | +0.36(+0.55%) |
Aug 19, 2014 | 66.81 | 66.85 | 66.64 | 66.69 | 2,036,593 | +0.05(+0.07%) |
Aug 18, 2014 | 66.18 | 66.64 | 66.10 | 66.64 | 3,624,799 | +0.93(+1.41%) |
Aug 15, 2014 | 66.43 | 66.43 | 65.27 | 65.71 | 2,854,026 | -0.41(-0.61%) |
Aug 14, 2014 | 66.21 | 66.41 | 65.98 | 66.11 | 1,944,304 | -0.07(-0.11%) |
Aug 13, 2014 | 65.99 | 66.24 | 65.78 | 66.19 | 3,130,498 | +0.45(+0.68%) |
Aug 12, 2014 | 64.95 | 65.81 | 64.95 | 65.74 | 3,532,617 | +0.52(+0.80%) |
Aug 11, 2014 | 65.48 | 65.74 | 65.12 | 65.22 | 2,106,007 | -0.14(-0.22%) |
Aug 08, 2014 | 64.73 | 65.20 | 64.38 | 65.36 | 2,751,103 | +0.70(+1.08%) |
Aug 07, 2014 | 65.34 | 65.39 | 64.53 | 64.66 | 2,831,688 | -0.35(-0.54%) |
Aug 06, 2014 | 64.70 | 65.28 | 64.59 | 65.01 | 3,417,339 | -0.02(-0.04%) |
Aug 05, 2014 | 65.80 | 65.97 | 64.92 | 65.04 | 4,470,135 | -1.18(-1.78%) |
Aug 04, 2014 | 65.87 | 66.22 | 65.54 | 66.22 | 6,102,825 | +0.60(+0.92%) |
Aug 01, 2014 | 65.24 | 66.05 | 65.10 | 65.62 | 4,866,095 | -0.04(-0.06%) |
Jul 31, 2014 | 66.95 | 67.01 | 65.66 | 65.66 | 3,927,417 | -1.67(-2.48%) |
Jul 30, 2014 | 67.26 | 67.52 | 66.88 | 67.32 | 3,399,654 | +0.31(+0.46%) |
Jul 29, 2014 | 67.30 | 67.61 | 67.01 | 67.02 | 2,591,598 | -0.28(-0.42%) |
Jul 28, 2014 | 68.60 | 68.94 | 66.99 | 67.30 | 2,891,298 | -0.10(-0.15%) |
Jul 25, 2014 | 67.78 | 68.12 | 67.33 | 67.40 | 3,549,061 | -0.62(-0.91%) |
Jul 24, 2014 | 68.13 | 68.19 | 67.83 | 68.02 | 4,385,422 | +0.34(+0.50%) |
Jul 23, 2014 | 67.96 | 68.01 | 67.65 | 67.68 | 3,454,048 | -0.11(-0.16%) |
Jul 22, 2014 | 67.61 | 68.01 | 67.60 | 67.79 | 4,804,826 | +0.17(+0.24%) |
Jul 21, 2014 | 67.95 | 68.03 | 67.51 | 67.62 | 4,355,699 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.26 | 67.74 | 67.93 | 7,715,198 | -0.17(-0.24%) |
Jul 17, 2014 | 69.40 | 69.57 | 68.03 | 68.09 | 4,946,564 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.30 | 69.39 | 69.65 | 4,066,498 | -0.43(-0.61%) |
Jul 15, 2014 | 69.66 | 70.49 | 69.62 | 70.08 | 3,669,738 | +0.73(+1.06%) |
Jul 14, 2014 | 69.87 | 70.08 | 69.25 | 69.35 | 3,160,052 | +0.04(+0.06%) |
Jul 11, 2014 | 69.15 | 69.40 | 68.78 | 69.31 | 2,343,567 | +0.22(+0.32%) |
Jul 10, 2014 | 68.55 | 69.40 | 68.50 | 69.08 | 2,909,509 | -0.58(-0.83%) |
Jul 09, 2014 | 69.46 | 70.12 | 69.07 | 69.66 | 3,359,372 | +0.96(+1.39%) |
Jul 08, 2014 | 68.75 | 69.02 | 68.42 | 68.70 | 3,199,032 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.83 | 68.75 | 68.98 | 3,030,658 | -1.14(-1.62%) |
Jul 03, 2014 | 69.50 | 70.12 | 70.12 | 70.12 | 3,406,007 | +1.11(+1.61%) |
Jul 02, 2014 | 68.75 | 69.07 | 68.64 | 69.01 | 3,428,862 | +0.48(+0.70%) |