Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.06 | 89.60 | 88.10 | 88.53 | 712,589 | -0.44(-0.49%) |
Apr 29, 2015 | 89.16 | 89.43 | 88.72 | 88.97 | 660,812 | -0.27(-0.31%) |
Apr 28, 2015 | 89.53 | 89.89 | 88.99 | 89.25 | 441,889 | -0.32(-0.36%) |
Apr 27, 2015 | 89.97 | 90.53 | 89.50 | 89.57 | 612,516 | -0.39(-0.44%) |
Apr 24, 2015 | 89.99 | 90.40 | 89.60 | 89.96 | 596,643 | +0.08(+0.09%) |
Apr 23, 2015 | 89.59 | 90.69 | 88.79 | 89.88 | 1,255,845 | +3.85(+4.47%) |
Apr 22, 2015 | 86.20 | 86.52 | 85.13 | 86.03 | 775,717 | -0.26(-0.31%) |
Apr 21, 2015 | 85.67 | 86.37 | 85.36 | 86.30 | 523,611 | +1.04(+1.22%) |
Apr 20, 2015 | 85.06 | 85.66 | 84.94 | 85.26 | 361,437 | +1.37(+1.63%) |
Apr 17, 2015 | 84.97 | 85.33 | 83.67 | 83.89 | 293,541 | -1.36(-1.60%) |
Apr 16, 2015 | 85.47 | 85.69 | 84.77 | 85.25 | 278,760 | -0.46(-0.53%) |
Apr 15, 2015 | 85.77 | 86.18 | 85.25 | 85.70 | 311,282 | -0.06(-0.07%) |
Apr 14, 2015 | 85.54 | 85.82 | 84.86 | 85.77 | 403,473 | +0.37(+0.43%) |
Apr 13, 2015 | 85.24 | 85.81 | 85.13 | 85.40 | 412,267 | +0.08(+0.10%) |
Apr 10, 2015 | 84.90 | 85.35 | 84.43 | 85.32 | 413,601 | +0.43(+0.51%) |
Apr 09, 2015 | 84.82 | 84.99 | 84.05 | 84.89 | 342,235 | +0.07(+0.09%) |
Apr 08, 2015 | 84.52 | 85.17 | 84.11 | 84.82 | 607,096 | +0.21(+0.25%) |
Apr 07, 2015 | 85.69 | 85.89 | 84.58 | 84.61 | 502,993 | -1.08(-1.26%) |
Apr 06, 2015 | 84.91 | 86.45 | 84.73 | 85.68 | 690,723 | +0.31(+0.36%) |
Apr 02, 2015 | 84.94 | 85.37 | 85.37 | 85.37 | 437,933 | +0.44(+0.52%) |
Apr 01, 2015 | 85.07 | 85.16 | 84.03 | 84.94 | 516,654 | -0.01(-0.01%) |
Mar 31, 2015 | 84.79 | 85.50 | 84.79 | 84.94 | 610,222 | -0.30(-0.35%) |
Mar 30, 2015 | 84.38 | 85.46 | 84.35 | 85.25 | 600,680 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.44 | 83.61 | 84.00 | 738,586 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.23 | 82.85 | 83.88 | 525,816 | +0.54(+0.65%) |
Mar 25, 2015 | 84.13 | 84.47 | 83.25 | 83.34 | 878,019 | -0.87(-1.03%) |
Mar 24, 2015 | 84.57 | 84.81 | 84.20 | 84.20 | 438,030 | -0.58(-0.68%) |
Mar 23, 2015 | 85.22 | 85.44 | 84.78 | 84.78 | 403,007 | -0.24(-0.28%) |
Mar 20, 2015 | 84.94 | 85.24 | 84.40 | 85.02 | 771,767 | +0.26(+0.31%) |
Mar 19, 2015 | 84.53 | 85.03 | 84.37 | 84.75 | 520,273 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.65 | 728,141 | +0.64(+0.76%) |
Mar 17, 2015 | 84.02 | 84.19 | 83.54 | 84.01 | 559,756 | -0.18(-0.22%) |
Mar 16, 2015 | 84.11 | 84.62 | 84.04 | 84.20 | 687,752 | +0.47(+0.57%) |
Mar 13, 2015 | 84.11 | 84.42 | 83.50 | 83.72 | 561,010 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.41 | 83.85 | 84.03 | 818,989 | +0.44(+0.52%) |
Mar 11, 2015 | 84.01 | 84.49 | 83.54 | 83.59 | 628,039 | -0.45(-0.53%) |
Mar 10, 2015 | 84.28 | 84.69 | 84.01 | 84.04 | 654,345 | -0.88(-1.03%) |
Mar 09, 2015 | 85.29 | 85.77 | 84.58 | 84.92 | 836,664 | -0.37(-0.44%) |
Mar 06, 2015 | 85.50 | 86.30 | 85.19 | 85.29 | 476,396 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.23 | 85.67 | 86.05 | 589,791 | +0.23(+0.27%) |
Mar 04, 2015 | 86.07 | 86.47 | 85.81 | 85.82 | 463,022 | -0.65(-0.75%) |
Mar 03, 2015 | 86.35 | 86.53 | 85.83 | 86.47 | 658,484 | -0.16(-0.18%) |
Mar 02, 2015 | 85.36 | 86.68 | 85.22 | 86.63 | 794,214 | +1.61(+1.89%) |
Feb 27, 2015 | 85.09 | 85.39 | 84.67 | 85.02 | 845,550 | +0.15(+0.17%) |
Feb 26, 2015 | 84.75 | 85.14 | 84.58 | 84.87 | 815,820 | +0.12(+0.14%) |
Feb 25, 2015 | 84.66 | 84.92 | 84.26 | 84.75 | 744,169 | +0.01(+0.01%) |
Feb 24, 2015 | 84.85 | 85.08 | 84.64 | 84.74 | 803,969 | -0.25(-0.29%) |
Feb 23, 2015 | 85.32 | 85.69 | 84.39 | 84.99 | 777,878 | -0.25(-0.30%) |
Feb 20, 2015 | 84.55 | 85.91 | 84.15 | 85.25 | 1,965,421 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.15 | 84.41 | 84.66 | 880,944 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.78 | 84.20 | 84.68 | 968,743 | +0.44(+0.52%) |
Feb 17, 2015 | 83.86 | 84.99 | 83.58 | 84.24 | 965,581 | -0.04(-0.04%) |
Feb 13, 2015 | 83.68 | 84.28 | 84.28 | 84.28 | 1,248,373 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.57 | 79.41 | 84.44 | 1,395,444 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.18 | 77.53 | 77.82 | 1,044,535 | +0.00(+0.00%) |
Feb 10, 2015 | 77.67 | 78.07 | 77.14 | 77.82 | 894,391 | +0.39(+0.51%) |
Feb 09, 2015 | 77.46 | 77.94 | 77.28 | 77.43 | 458,559 | -0.20(-0.26%) |
Feb 06, 2015 | 77.74 | 78.27 | 77.39 | 77.63 | 520,073 | -0.16(-0.21%) |
Feb 05, 2015 | 77.42 | 77.85 | 77.17 | 77.80 | 686,552 | +0.37(+0.48%) |
Feb 04, 2015 | 77.47 | 78.04 | 77.10 | 77.42 | 825,430 | -0.25(-0.32%) |
Feb 03, 2015 | 77.52 | 77.90 | 76.97 | 77.67 | 548,151 | +0.76(+0.99%) |
Feb 02, 2015 | 76.86 | 77.11 | 75.46 | 76.90 | 712,766 | +0.00(+0.00%) |
Jan 30, 2015 | 76.88 | 77.60 | 76.60 | 76.90 | 691,836 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.74 | 76.62 | 77.59 | 592,575 | -0.01(-0.01%) |
Jan 28, 2015 | 77.95 | 78.59 | 77.42 | 77.60 | 641,501 | -0.19(-0.25%) |
Jan 27, 2015 | 76.92 | 78.25 | 76.70 | 77.79 | 689,949 | +0.23(+0.29%) |
Jan 26, 2015 | 77.57 | 77.82 | 76.99 | 77.56 | 677,658 | -0.05(-0.07%) |
Jan 23, 2015 | 77.76 | 78.21 | 77.61 | 77.61 | 365,560 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.82 | 78.00 | 501,342 | +1.14(+1.48%) |
Jan 21, 2015 | 76.12 | 76.95 | 75.98 | 76.86 | 546,313 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.44 | 74.97 | 76.12 | 610,811 | +0.25(+0.34%) |
Jan 16, 2015 | 75.20 | 75.90 | 74.77 | 75.87 | 817,812 | +0.57(+0.76%) |
Jan 15, 2015 | 75.70 | 76.05 | 75.00 | 75.29 | 511,424 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.60 | 74.84 | 75.56 | 469,079 | -0.15(-0.20%) |
Jan 13, 2015 | 75.73 | 76.59 | 75.05 | 75.71 | 521,430 | +0.48(+0.64%) |
Jan 12, 2015 | 75.52 | 75.56 | 75.00 | 75.23 | 511,669 | -0.11(-0.15%) |
Jan 09, 2015 | 75.88 | 75.92 | 75.30 | 75.34 | 582,131 | -0.32(-0.42%) |
Jan 08, 2015 | 74.48 | 75.87 | 74.25 | 75.66 | 720,997 | +1.58(+2.14%) |
Jan 07, 2015 | 73.26 | 74.19 | 73.00 | 74.07 | 423,692 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.84 | 696,655 | -0.58(-0.79%) |
Jan 05, 2015 | 73.50 | 73.87 | 73.26 | 73.43 | 770,653 | -0.62(-0.84%) |
Jan 02, 2015 | 74.09 | 74.44 | 73.40 | 74.05 | 472,227 | +0.41(+0.56%) |
Dec 31, 2014 | 74.26 | 73.64 | 73.64 | 73.64 | 569,988 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.47 | 74.14 | 74.26 | 280,462 | -0.18(-0.24%) |
Dec 29, 2014 | 74.37 | 74.70 | 74.20 | 74.45 | 251,448 | -0.15(-0.21%) |
Dec 26, 2014 | 74.99 | 75.24 | 74.57 | 74.60 | 160,372 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.80 | 74.80 | 74.80 | 127,396 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.07 | 74.61 | 448,812 | +0.56(+0.75%) |
Dec 22, 2014 | 73.98 | 74.56 | 73.75 | 74.05 | 462,531 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.81 | 1,019,211 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.55 | 73.79 | 791,214 | +1.77(+2.45%) |
Dec 17, 2014 | 72.36 | 72.53 | 71.33 | 72.02 | 1,436,997 | -0.46(-0.63%) |
Dec 16, 2014 | 72.56 | 73.58 | 72.30 | 72.48 | 605,653 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.22 | 72.72 | 542,394 | +0.21(+0.29%) |
Dec 12, 2014 | 73.80 | 73.98 | 72.49 | 72.51 | 774,455 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.56 | 73.46 | 73.80 | 588,023 | +0.40(+0.55%) |
Dec 10, 2014 | 73.97 | 74.22 | 73.15 | 73.40 | 702,457 | -0.66(-0.89%) |
Dec 09, 2014 | 73.44 | 74.13 | 72.99 | 74.05 | 494,897 | +0.31(+0.42%) |
Dec 08, 2014 | 73.77 | 74.15 | 73.50 | 73.75 | 555,871 | +0.05(+0.06%) |
Dec 05, 2014 | 73.59 | 73.91 | 73.56 | 73.70 | 629,875 | +0.03(+0.04%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.54 | 73.67 | 567,679 | -0.44(-0.59%) |
Dec 03, 2014 | 73.16 | 74.26 | 72.85 | 74.11 | 789,729 | +1.27(+1.75%) |
Dec 02, 2014 | 72.32 | 72.84 | 71.95 | 72.83 | 459,272 | +0.54(+0.74%) |
Dec 01, 2014 | 72.32 | 73.22 | 72.01 | 72.30 | 770,424 | -0.14(-0.19%) |
Nov 28, 2014 | 72.22 | 72.84 | 72.19 | 72.43 | 189,312 | +0.18(+0.25%) |
Nov 26, 2014 | 72.78 | 72.25 | 72.25 | 72.25 | 437,210 | -0.29(-0.40%) |
Nov 25, 2014 | 72.33 | 72.79 | 72.13 | 72.54 | 631,449 | +0.05(+0.08%) |
Nov 24, 2014 | 71.70 | 72.63 | 71.17 | 72.49 | 701,103 | +0.98(+1.38%) |
Nov 21, 2014 | 71.79 | 71.88 | 71.17 | 71.51 | 534,930 | +0.31(+0.43%) |
Nov 20, 2014 | 70.93 | 71.20 | 70.50 | 71.20 | 447,334 | +0.13(+0.18%) |
Nov 19, 2014 | 71.26 | 71.59 | 70.80 | 71.07 | 596,079 | -0.42(-0.58%) |
Nov 18, 2014 | 70.79 | 71.70 | 70.52 | 71.49 | 600,900 | +0.57(+0.81%) |
Nov 17, 2014 | 70.72 | 71.22 | 70.48 | 70.91 | 382,810 | -0.06(-0.09%) |
Nov 14, 2014 | 71.18 | 71.33 | 70.54 | 70.98 | 323,327 | -0.12(-0.17%) |
Nov 13, 2014 | 71.39 | 71.67 | 70.80 | 71.10 | 446,401 | -0.29(-0.41%) |
Nov 12, 2014 | 70.86 | 71.51 | 70.69 | 71.39 | 433,373 | +0.38(+0.54%) |
Nov 11, 2014 | 71.02 | 71.39 | 70.78 | 71.00 | 413,099 | -0.03(-0.04%) |
Nov 10, 2014 | 70.50 | 71.04 | 70.41 | 71.03 | 333,232 | +0.44(+0.63%) |
Nov 07, 2014 | 70.43 | 70.59 | 69.99 | 70.59 | 541,547 | +0.21(+0.30%) |
Nov 06, 2014 | 69.61 | 70.39 | 69.39 | 70.38 | 526,969 | +1.01(+1.45%) |
Nov 05, 2014 | 68.75 | 69.53 | 68.56 | 69.37 | 608,739 | +0.81(+1.18%) |
Nov 04, 2014 | 68.85 | 69.05 | 68.49 | 68.56 | 414,687 | -0.37(-0.54%) |
Nov 03, 2014 | 68.81 | 69.18 | 68.40 | 68.94 | 577,294 | +0.19(+0.28%) |
Oct 31, 2014 | 69.54 | 69.60 | 68.41 | 68.74 | 627,604 | +0.16(+0.24%) |
Oct 30, 2014 | 67.62 | 68.88 | 67.47 | 68.58 | 682,733 | +0.64(+0.94%) |
Oct 29, 2014 | 68.60 | 68.86 | 67.54 | 67.95 | 635,537 | -0.82(-1.19%) |
Oct 28, 2014 | 68.26 | 68.76 | 68.18 | 68.76 | 467,707 | +0.87(+1.28%) |
Oct 27, 2014 | 66.94 | 67.93 | 67.07 | 67.89 | 662,015 | +0.83(+1.23%) |
Oct 24, 2014 | 66.11 | 67.13 | 65.76 | 67.07 | 1,083,909 | +1.01(+1.53%) |
Oct 23, 2014 | 67.22 | 67.66 | 65.91 | 66.06 | 1,159,571 | -0.98(-1.46%) |
Oct 22, 2014 | 67.68 | 67.88 | 67.00 | 67.04 | 772,254 | -0.80(-1.18%) |
Oct 21, 2014 | 66.87 | 67.99 | 66.55 | 67.84 | 820,588 | +1.62(+2.45%) |
Oct 20, 2014 | 65.80 | 66.26 | 65.77 | 66.21 | 616,880 | +0.06(+0.10%) |
Oct 17, 2014 | 65.72 | 66.35 | 65.40 | 66.15 | 626,092 | +1.03(+1.57%) |
Oct 16, 2014 | 62.97 | 65.30 | 62.79 | 65.12 | 1,198,926 | +1.25(+1.96%) |
Oct 15, 2014 | 63.79 | 64.19 | 62.66 | 63.87 | 723,536 | -0.77(-1.19%) |
Oct 14, 2014 | 64.46 | 65.17 | 64.26 | 64.64 | 553,954 | +0.46(+0.72%) |
Oct 13, 2014 | 65.18 | 65.39 | 64.08 | 64.18 | 660,105 | -0.86(-1.33%) |
Oct 10, 2014 | 65.74 | 66.31 | 65.01 | 65.04 | 489,032 | -0.58(-0.89%) |
Oct 09, 2014 | 67.01 | 67.12 | 65.55 | 65.62 | 427,097 | -1.38(-2.06%) |
Oct 08, 2014 | 66.19 | 67.07 | 65.60 | 67.00 | 501,789 | +1.06(+1.61%) |
Oct 07, 2014 | 66.87 | 66.99 | 65.91 | 65.94 | 546,714 | -1.38(-2.05%) |
Oct 06, 2014 | 67.31 | 67.65 | 67.12 | 67.32 | 397,547 | +0.12(+0.18%) |
Oct 03, 2014 | 66.91 | 67.59 | 66.72 | 67.20 | 593,120 | +0.62(+0.93%) |
Oct 02, 2014 | 66.54 | 66.88 | 66.22 | 66.58 | 513,096 | -0.04(-0.05%) |
Oct 01, 2014 | 67.75 | 67.87 | 66.36 | 66.62 | 547,263 | -1.22(-1.79%) |
Sep 30, 2014 | 67.56 | 68.06 | 67.46 | 67.84 | 1,061,870 | +0.39(+0.58%) |
Sep 29, 2014 | 67.28 | 67.59 | 66.98 | 67.45 | 630,631 | -0.26(-0.39%) |
Sep 26, 2014 | 67.41 | 67.74 | 66.99 | 67.71 | 1,012,085 | +0.32(+0.47%) |
Sep 25, 2014 | 68.35 | 68.50 | 67.09 | 67.39 | 813,342 | -1.09(-1.59%) |
Sep 24, 2014 | 68.17 | 68.80 | 67.98 | 68.48 | 605,466 | +0.17(+0.25%) |
Sep 23, 2014 | 68.59 | 68.87 | 68.29 | 68.31 | 444,732 | -0.55(-0.80%) |
Sep 22, 2014 | 69.53 | 69.60 | 68.51 | 68.86 | 861,484 | -0.82(-1.17%) |
Sep 19, 2014 | 71.04 | 71.11 | 69.49 | 69.68 | 1,234,366 | -0.92(-1.30%) |
Sep 18, 2014 | 70.83 | 70.97 | 70.48 | 70.60 | 378,300 | +0.02(+0.03%) |
Sep 17, 2014 | 70.82 | 70.95 | 70.39 | 70.58 | 430,430 | -0.15(-0.22%) |
Sep 16, 2014 | 70.91 | 70.91 | 70.41 | 70.73 | 512,386 | -0.17(-0.24%) |
Sep 15, 2014 | 71.25 | 71.38 | 70.63 | 70.90 | 480,628 | +0.05(+0.08%) |
Sep 12, 2014 | 71.46 | 71.50 | 70.64 | 70.85 | 402,204 | -0.33(-0.46%) |
Sep 11, 2014 | 71.13 | 71.44 | 71.03 | 71.18 | 348,778 | -0.16(-0.23%) |
Sep 10, 2014 | 71.02 | 71.50 | 70.93 | 71.34 | 416,441 | +0.44(+0.63%) |
Sep 09, 2014 | 71.48 | 71.48 | 70.76 | 70.90 | 423,675 | -0.64(-0.89%) |
Sep 08, 2014 | 72.33 | 72.43 | 71.52 | 71.53 | 454,176 | -0.95(-1.31%) |
Sep 05, 2014 | 71.69 | 72.56 | 71.55 | 72.48 | 398,515 | +0.84(+1.18%) |
Sep 04, 2014 | 71.59 | 71.99 | 71.38 | 71.64 | 243,578 | +0.05(+0.08%) |
Sep 03, 2014 | 71.62 | 71.89 | 71.44 | 71.59 | 293,910 | +0.15(+0.22%) |
Sep 02, 2014 | 71.64 | 71.98 | 71.03 | 71.43 | 590,900 | -0.05(-0.08%) |
Aug 29, 2014 | 71.45 | 71.49 | 71.49 | 71.49 | 303,204 | +0.28(+0.40%) |
Aug 28, 2014 | 70.70 | 71.34 | 70.47 | 71.20 | 262,490 | +0.35(+0.50%) |
Aug 27, 2014 | 71.16 | 71.16 | 70.59 | 70.85 | 300,687 | -0.42(-0.59%) |
Aug 26, 2014 | 71.69 | 71.82 | 71.21 | 71.27 | 326,742 | -0.24(-0.33%) |
Aug 25, 2014 | 71.20 | 71.62 | 70.94 | 71.50 | 399,175 | +0.54(+0.75%) |
Aug 22, 2014 | 71.21 | 71.46 | 71.21 | 70.97 | 307,232 | -0.25(-0.36%) |
Aug 21, 2014 | 71.16 | 71.39 | 70.72 | 71.22 | 292,961 | -0.09(-0.13%) |
Aug 20, 2014 | 70.92 | 71.47 | 70.70 | 71.31 | 568,043 | +0.54(+0.76%) |
Aug 19, 2014 | 70.51 | 70.90 | 70.51 | 70.78 | 289,724 | +0.24(+0.35%) |
Aug 18, 2014 | 70.17 | 70.74 | 70.12 | 70.53 | 332,726 | +0.64(+0.92%) |
Aug 15, 2014 | 70.12 | 70.70 | 69.68 | 69.89 | 575,462 | -0.05(-0.06%) |
Aug 14, 2014 | 69.62 | 69.95 | 69.49 | 69.94 | 316,463 | +0.42(+0.60%) |
Aug 13, 2014 | 69.16 | 69.59 | 68.99 | 69.52 | 254,838 | +0.60(+0.87%) |
Aug 12, 2014 | 68.80 | 69.20 | 68.75 | 68.92 | 374,429 | +0.13(+0.18%) |
Aug 11, 2014 | 68.52 | 69.06 | 68.42 | 68.80 | 300,945 | +0.39(+0.57%) |
Aug 08, 2014 | 67.37 | 68.35 | 67.05 | 68.41 | 327,138 | +1.09(+1.61%) |
Aug 07, 2014 | 67.36 | 67.70 | 67.05 | 67.32 | 591,456 | +0.12(+0.17%) |
Aug 06, 2014 | 67.83 | 68.09 | 67.17 | 67.20 | 1,022,912 | -1.05(-1.54%) |
Aug 05, 2014 | 68.43 | 68.73 | 67.95 | 68.25 | 438,552 | -0.41(-0.59%) |
Aug 04, 2014 | 68.54 | 68.74 | 68.13 | 68.66 | 407,780 | +0.26(+0.38%) |
Aug 01, 2014 | 68.78 | 69.12 | 68.04 | 68.40 | 607,875 | -0.44(-0.64%) |
Jul 31, 2014 | 69.50 | 69.64 | 68.79 | 68.84 | 831,811 | -1.00(-1.43%) |
Jul 30, 2014 | 69.84 | 70.33 | 69.43 | 69.84 | 906,426 | +0.26(+0.38%) |
Jul 29, 2014 | 69.57 | 69.89 | 69.30 | 69.57 | 705,934 | -0.05(-0.06%) |
Jul 28, 2014 | 69.40 | 69.74 | 69.11 | 69.62 | 557,333 | +0.15(+0.22%) |
Jul 25, 2014 | 69.20 | 69.66 | 69.06 | 69.47 | 549,482 | +0.15(+0.22%) |
Jul 24, 2014 | 67.04 | 69.38 | 66.80 | 69.31 | 716,518 | +1.99(+2.96%) |
Jul 23, 2014 | 67.47 | 67.52 | 67.16 | 67.32 | 459,138 | -0.14(-0.20%) |
Jul 22, 2014 | 66.62 | 67.58 | 66.43 | 67.46 | 543,198 | +1.33(+2.01%) |
Jul 21, 2014 | 66.31 | 66.31 | 65.70 | 66.13 | 389,822 | -0.22(-0.33%) |
Jul 18, 2014 | 66.66 | 66.69 | 66.24 | 66.34 | 685,114 | -0.29(-0.43%) |
Jul 17, 2014 | 66.57 | 66.99 | 66.50 | 66.63 | 667,547 | -0.25(-0.38%) |
Jul 16, 2014 | 66.93 | 67.12 | 66.55 | 66.89 | 314,851 | +0.07(+0.11%) |
Jul 15, 2014 | 66.60 | 66.88 | 66.19 | 66.81 | 515,852 | +0.22(+0.33%) |
Jul 14, 2014 | 66.69 | 66.89 | 66.54 | 66.60 | 243,160 | +0.25(+0.38%) |
Jul 11, 2014 | 66.26 | 66.39 | 65.86 | 66.34 | 518,834 | -0.05(-0.08%) |
Jul 10, 2014 | 65.51 | 66.64 | 65.14 | 66.40 | 586,774 | +0.23(+0.34%) |
Jul 09, 2014 | 65.83 | 66.32 | 65.82 | 66.17 | 442,133 | +0.41(+0.62%) |
Jul 08, 2014 | 65.88 | 66.02 | 65.53 | 65.77 | 518,890 | -0.15(-0.23%) |
Jul 07, 2014 | 65.70 | 65.92 | 65.14 | 65.92 | 502,881 | +0.14(+0.22%) |
Jul 03, 2014 | 65.55 | 65.77 | 65.77 | 65.77 | 449,633 | +0.36(+0.55%) |
Jul 02, 2014 | 65.49 | 65.77 | 65.21 | 65.41 | 467,753 | -0.05(-0.08%) |
Jul 01, 2014 | 65.89 | 66.05 | 65.40 | 65.47 | 799,117 | -0.16(-0.25%) |
Jun 30, 2014 | 65.75 | 66.10 | 65.41 | 65.63 | 398,713 | -0.12(-0.18%) |
Jun 27, 2014 | 65.33 | 65.77 | 65.10 | 65.75 | 944,401 | +0.28(+0.43%) |
Jun 26, 2014 | 65.20 | 65.49 | 64.66 | 65.47 | 197,645 | +0.33(+0.50%) |
Jun 25, 2014 | 65.33 | 65.94 | 65.00 | 65.14 | 584,613 | -0.46(-0.70%) |
Jun 24, 2014 | 65.79 | 66.34 | 65.58 | 65.60 | 805,112 | -0.24(-0.37%) |
Jun 23, 2014 | 66.24 | 66.27 | 65.62 | 65.85 | 528,253 | -0.43(-0.64%) |
Jun 20, 2014 | 65.89 | 66.40 | 65.51 | 66.27 | 703,363 | +0.45(+0.69%) |
Jun 19, 2014 | 64.74 | 65.83 | 64.61 | 65.82 | 524,348 | +1.11(+1.72%) |
Jun 18, 2014 | 64.76 | 64.77 | 64.09 | 64.71 | 446,997 | -0.05(-0.08%) |
Jun 17, 2014 | 64.32 | 65.07 | 64.28 | 64.76 | 254,311 | +0.25(+0.39%) |
Jun 16, 2014 | 64.75 | 65.02 | 64.26 | 64.51 | 359,989 | -0.34(-0.53%) |
Jun 13, 2014 | 64.49 | 64.94 | 64.12 | 64.85 | 255,225 | +0.39(+0.60%) |
Jun 12, 2014 | 64.82 | 64.83 | 64.25 | 64.46 | 296,628 | -0.47(-0.72%) |
Jun 11, 2014 | 64.90 | 65.16 | 64.81 | 64.93 | 266,135 | -0.20(-0.31%) |
Jun 10, 2014 | 65.63 | 65.70 | 65.10 | 65.13 | 454,230 | +0.09(+0.14%) |
Jun 06, 2014 | 64.52 | 65.06 | 64.28 | 65.04 | 289,762 | +0.70(+1.08%) |
Jun 05, 2014 | 64.20 | 64.42 | 63.75 | 64.34 | 210,367 | +0.33(+0.51%) |
Jun 04, 2014 | 63.27 | 64.15 | 63.27 | 64.02 | 326,040 | +0.68(+1.07%) |
Jun 03, 2014 | 63.56 | 63.75 | 63.03 | 63.34 | 507,202 | -0.50(-0.78%) |
Jun 02, 2014 | 64.25 | 64.79 | 63.62 | 63.84 | 372,009 | -0.21(-0.32%) |
May 30, 2014 | 63.50 | 64.11 | 63.50 | 64.05 | 477,680 | +0.38(+0.60%) |
May 29, 2014 | 63.67 | 63.95 | 63.30 | 63.67 | 640,300 | +0.03(+0.04%) |
May 28, 2014 | 63.70 | 64.15 | 63.59 | 63.64 | 445,046 | -0.02(-0.03%) |
May 27, 2014 | 63.07 | 63.73 | 63.02 | 63.66 | 481,182 | +0.75(+1.19%) |
May 23, 2014 | 62.89 | 62.91 | 62.91 | 62.91 | 526,451 | -0.05(-0.07%) |
May 22, 2014 | 62.85 | 63.20 | 62.57 | 62.95 | 587,914 | +0.17(+0.27%) |
May 21, 2014 | 62.84 | 63.13 | 62.78 | 62.78 | 899,453 | +0.16(+0.26%) |
May 20, 2014 | 63.62 | 63.68 | 62.45 | 62.62 | 740,652 | -1.06(-1.67%) |
May 19, 2014 | 63.53 | 63.91 | 63.46 | 63.68 | 906,896 | -0.08(-0.13%) |
May 16, 2014 | 63.40 | 63.79 | 63.06 | 63.76 | 435,859 | +0.31(+0.48%) |
May 15, 2014 | 64.01 | 64.01 | 63.08 | 63.46 | 438,066 | -0.58(-0.90%) |
May 14, 2014 | 64.04 | 64.24 | 63.37 | 64.03 | 771,814 | -0.05(-0.08%) |
May 13, 2014 | 64.67 | 64.69 | 63.85 | 64.09 | 701,389 | -0.50(-0.78%) |
May 12, 2014 | 64.46 | 64.64 | 64.29 | 64.59 | 413,502 | +0.38(+0.59%) |
May 09, 2014 | 63.82 | 64.21 | 63.64 | 64.21 | 422,998 | +0.32(+0.51%) |
May 08, 2014 | 63.99 | 64.45 | 63.58 | 63.89 | 428,228 | -0.18(-0.28%) |
May 07, 2014 | 63.93 | 64.11 | 63.41 | 64.07 | 509,575 | +0.27(+0.42%) |
May 06, 2014 | 63.55 | 63.91 | 63.38 | 63.80 | 547,989 | -0.05(-0.08%) |
May 05, 2014 | 63.55 | 63.92 | 63.22 | 63.85 | 285,231 | -0.07(-0.11%) |
May 02, 2014 | 63.61 | 64.42 | 63.50 | 63.92 | 545,337 | +0.27(+0.42%) |