Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.61 | 73.06 | 72.08 | 72.10 | 8,110,467 | -1.15(-1.57%) |
Jan 29, 2015 | 72.41 | 73.46 | 71.70 | 73.25 | 6,371,015 | +0.82(+1.13%) |
Jan 28, 2015 | 73.79 | 74.34 | 72.36 | 72.44 | 7,513,875 | -1.13(-1.54%) |
Jan 27, 2015 | 73.35 | 74.36 | 73.35 | 73.57 | 6,533,278 | -1.09(-1.47%) |
Jan 26, 2015 | 74.19 | 74.77 | 72.65 | 74.66 | 14,946,816 | -0.42(-0.56%) |
Jan 23, 2015 | 75.64 | 76.58 | 74.92 | 75.08 | 26,424,138 | -8.26(-9.91%) |
Jan 22, 2015 | 82.04 | 83.45 | 81.63 | 83.34 | 4,123,711 | +1.87(+2.30%) |
Jan 21, 2015 | 81.06 | 81.93 | 80.81 | 81.47 | 2,939,885 | +0.27(+0.33%) |
Jan 20, 2015 | 80.88 | 81.42 | 80.12 | 81.20 | 5,654,536 | +0.74(+0.92%) |
Jan 16, 2015 | 79.73 | 80.49 | 79.12 | 80.46 | 6,162,398 | +0.74(+0.92%) |
Jan 15, 2015 | 79.78 | 80.50 | 79.54 | 79.72 | 3,903,233 | -0.06(-0.07%) |
Jan 14, 2015 | 79.53 | 80.01 | 79.10 | 79.78 | 4,086,518 | -0.54(-0.67%) |
Jan 13, 2015 | 80.60 | 81.60 | 79.82 | 80.32 | 4,436,569 | +0.34(+0.43%) |
Jan 12, 2015 | 80.18 | 80.68 | 79.58 | 79.98 | 3,013,295 | +0.03(+0.04%) |
Jan 09, 2015 | 80.55 | 80.71 | 79.60 | 79.95 | 2,824,245 | -0.59(-0.73%) |
Jan 08, 2015 | 79.72 | 80.70 | 79.72 | 80.54 | 3,946,823 | +1.42(+1.80%) |
Jan 07, 2015 | 78.97 | 79.34 | 78.48 | 79.12 | 2,672,463 | +0.73(+0.93%) |
Jan 06, 2015 | 78.90 | 79.42 | 77.70 | 78.39 | 5,229,175 | -0.52(-0.66%) |
Jan 05, 2015 | 80.23 | 80.23 | 78.75 | 78.91 | 4,828,397 | -1.61(-2.00%) |
Jan 02, 2015 | 81.17 | 81.44 | 79.80 | 80.52 | 3,657,493 | -0.58(-0.71%) |
Dec 31, 2014 | 82.03 | 81.09 | 81.09 | 81.09 | 1,910,727 | -0.71(-0.87%) |
Dec 30, 2014 | 81.92 | 82.36 | 81.51 | 81.80 | 3,216,151 | -0.23(-0.28%) |
Dec 29, 2014 | 81.54 | 82.18 | 81.32 | 82.03 | 2,415,125 | +0.38(+0.46%) |
Dec 26, 2014 | 82.02 | 82.12 | 81.55 | 81.65 | 1,767,985 | -0.35(-0.43%) |
Dec 24, 2014 | 82.30 | 82.00 | 82.00 | 82.00 | 1,759,245 | -0.03(-0.04%) |
Dec 23, 2014 | 81.77 | 82.50 | 81.77 | 82.03 | 3,656,630 | +0.33(+0.40%) |
Dec 22, 2014 | 81.24 | 81.70 | 80.98 | 81.70 | 3,231,328 | +0.76(+0.94%) |
Dec 19, 2014 | 80.82 | 81.69 | 80.51 | 80.94 | 7,651,010 | +0.02(+0.03%) |
Dec 18, 2014 | 80.04 | 81.04 | 79.74 | 80.92 | 5,156,723 | +1.74(+2.19%) |
Dec 17, 2014 | 79.38 | 79.51 | 77.67 | 79.18 | 8,913,626 | -0.93(-1.17%) |
Dec 16, 2014 | 80.44 | 81.26 | 80.12 | 80.12 | 6,696,932 | -0.67(-0.83%) |
Dec 15, 2014 | 80.36 | 81.33 | 80.28 | 80.79 | 5,865,639 | +0.55(+0.68%) |
Dec 12, 2014 | 80.50 | 81.13 | 80.20 | 80.24 | 5,778,062 | -0.46(-0.57%) |
Dec 11, 2014 | 80.56 | 81.39 | 80.34 | 80.70 | 4,900,626 | +0.42(+0.52%) |
Dec 10, 2014 | 80.38 | 81.15 | 79.77 | 80.28 | 6,142,446 | +0.02(+0.03%) |
Dec 09, 2014 | 79.71 | 80.31 | 79.23 | 80.26 | 4,055,741 | -0.13(-0.16%) |
Dec 08, 2014 | 81.04 | 81.04 | 80.25 | 80.39 | 4,231,096 | -0.56(-0.69%) |
Dec 05, 2014 | 80.70 | 81.14 | 80.51 | 80.96 | 2,621,993 | +0.40(+0.50%) |
Dec 04, 2014 | 80.81 | 80.81 | 80.02 | 80.55 | 3,298,407 | -0.34(-0.42%) |
Dec 03, 2014 | 80.81 | 81.13 | 80.47 | 80.90 | 4,703,140 | +0.36(+0.44%) |
Dec 02, 2014 | 80.48 | 81.09 | 80.27 | 80.54 | 4,597,751 | +0.45(+0.56%) |
Dec 01, 2014 | 80.46 | 81.20 | 79.55 | 80.09 | 6,606,091 | -0.09(-0.12%) |
Nov 28, 2014 | 79.66 | 81.04 | 79.37 | 80.18 | 5,468,133 | +2.14(+2.75%) |
Nov 26, 2014 | 78.15 | 78.04 | 78.04 | 78.04 | 2,445,506 | -0.10(-0.13%) |
Nov 25, 2014 | 78.22 | 78.55 | 78.02 | 78.14 | 3,750,600 | -0.10(-0.13%) |
Nov 24, 2014 | 78.53 | 78.77 | 78.23 | 78.24 | 3,686,274 | -0.07(-0.08%) |
Nov 21, 2014 | 78.50 | 79.18 | 78.18 | 78.31 | 5,219,064 | +0.47(+0.60%) |
Nov 20, 2014 | 76.84 | 78.30 | 76.71 | 77.84 | 9,582,527 | +0.78(+1.01%) |
Nov 19, 2014 | 77.20 | 77.45 | 76.87 | 77.06 | 4,964,530 | -0.28(-0.37%) |
Nov 18, 2014 | 77.92 | 77.99 | 77.30 | 77.34 | 4,607,099 | -0.32(-0.41%) |
Nov 17, 2014 | 77.87 | 78.04 | 77.50 | 77.67 | 4,000,704 | -0.26(-0.34%) |
Nov 14, 2014 | 78.73 | 78.77 | 77.67 | 77.93 | 6,136,160 | -0.70(-0.89%) |
Nov 13, 2014 | 79.23 | 79.40 | 77.45 | 78.63 | 8,116,160 | -0.12(-0.15%) |
Nov 12, 2014 | 78.61 | 78.83 | 78.12 | 78.75 | 4,922,745 | -0.10(-0.13%) |
Nov 11, 2014 | 79.19 | 79.31 | 78.57 | 78.85 | 3,789,055 | -0.21(-0.27%) |
Nov 10, 2014 | 78.53 | 79.24 | 78.25 | 79.06 | 5,014,959 | +0.52(+0.66%) |
Nov 07, 2014 | 78.66 | 78.73 | 78.13 | 78.53 | 4,375,774 | +0.03(+0.04%) |
Nov 06, 2014 | 78.14 | 78.57 | 77.81 | 78.51 | 4,124,843 | +0.54(+0.70%) |
Nov 05, 2014 | 78.25 | 78.35 | 77.44 | 77.96 | 4,309,231 | +0.33(+0.43%) |
Nov 04, 2014 | 76.65 | 78.30 | 76.64 | 77.63 | 6,589,798 | +1.04(+1.36%) |
Nov 03, 2014 | 76.06 | 76.64 | 75.87 | 76.58 | 4,955,285 | +0.53(+0.70%) |
Oct 31, 2014 | 75.83 | 76.73 | 75.80 | 76.06 | 7,549,995 | +1.17(+1.57%) |
Oct 30, 2014 | 73.95 | 75.24 | 73.88 | 74.88 | 4,165,800 | +0.49(+0.65%) |
Oct 29, 2014 | 74.62 | 74.84 | 73.59 | 74.40 | 3,764,629 | -0.20(-0.27%) |
Oct 28, 2014 | 74.31 | 74.68 | 74.17 | 74.60 | 4,869,915 | +0.47(+0.64%) |
Oct 27, 2014 | 72.88 | 74.23 | 72.92 | 74.13 | 5,756,024 | +1.20(+1.65%) |
Oct 24, 2014 | 74.63 | 74.84 | 72.79 | 72.92 | 5,862,402 | +0.08(+0.11%) |
Oct 23, 2014 | 72.52 | 73.39 | 72.52 | 72.84 | 5,749,444 | +1.03(+1.43%) |
Oct 22, 2014 | 73.03 | 73.04 | 71.78 | 71.81 | 4,917,496 | -1.23(-1.68%) |
Oct 21, 2014 | 71.69 | 73.16 | 71.55 | 73.04 | 5,006,940 | +1.94(+2.72%) |
Oct 20, 2014 | 70.23 | 71.10 | 70.23 | 71.10 | 4,158,584 | +0.59(+0.84%) |
Oct 17, 2014 | 69.89 | 70.71 | 69.75 | 70.51 | 4,990,520 | +1.18(+1.70%) |
Oct 16, 2014 | 69.12 | 70.09 | 68.94 | 69.33 | 7,204,015 | -0.59(-0.85%) |
Oct 15, 2014 | 68.88 | 70.20 | 68.18 | 69.92 | 6,709,363 | +0.47(+0.68%) |
Oct 14, 2014 | 69.20 | 70.00 | 69.04 | 69.45 | 4,529,046 | +0.82(+1.19%) |
Oct 13, 2014 | 69.49 | 70.01 | 68.60 | 68.63 | 4,269,218 | -0.80(-1.16%) |
Oct 10, 2014 | 69.92 | 70.48 | 69.53 | 69.44 | 4,960,324 | -0.54(-0.78%) |
Oct 09, 2014 | 71.22 | 71.22 | 69.86 | 69.98 | 4,276,447 | -1.17(-1.64%) |
Oct 08, 2014 | 70.13 | 71.19 | 69.63 | 71.15 | 4,487,941 | +1.24(+1.77%) |
Oct 07, 2014 | 71.02 | 71.02 | 69.89 | 69.91 | 4,087,019 | -1.54(-2.16%) |
Oct 06, 2014 | 71.97 | 72.44 | 71.34 | 71.45 | 3,445,541 | -0.17(-0.23%) |
Oct 03, 2014 | 70.81 | 71.83 | 70.74 | 71.62 | 4,531,672 | +1.20(+1.70%) |
Oct 02, 2014 | 70.34 | 70.60 | 69.73 | 70.42 | 4,896,584 | +0.16(+0.23%) |
Oct 01, 2014 | 71.37 | 71.39 | 70.14 | 70.26 | 4,808,390 | -0.99(-1.39%) |
Sep 30, 2014 | 70.56 | 71.74 | 70.50 | 71.26 | 5,908,875 | +0.69(+0.98%) |
Sep 29, 2014 | 70.13 | 70.60 | 69.99 | 70.57 | 3,506,171 | -0.10(-0.14%) |
Sep 26, 2014 | 70.26 | 70.80 | 69.98 | 70.67 | 3,335,913 | +0.69(+0.98%) |
Sep 25, 2014 | 71.02 | 71.02 | 69.97 | 69.98 | 4,565,732 | -1.12(-1.58%) |
Sep 24, 2014 | 70.44 | 71.20 | 70.42 | 71.10 | 4,035,042 | +0.55(+0.78%) |
Sep 23, 2014 | 71.07 | 71.36 | 70.50 | 70.55 | 5,016,370 | -0.59(-0.84%) |
Sep 22, 2014 | 71.89 | 71.95 | 71.05 | 71.15 | 4,061,983 | -0.94(-1.31%) |
Sep 19, 2014 | 72.53 | 72.78 | 72.10 | 72.09 | 5,381,781 | -0.14(-0.19%) |
Sep 18, 2014 | 72.19 | 72.48 | 72.12 | 72.23 | 3,224,520 | +0.17(+0.24%) |
Sep 17, 2014 | 71.60 | 72.41 | 71.52 | 72.05 | 5,235,728 | +1.04(+1.46%) |
Sep 16, 2014 | 71.11 | 71.34 | 70.61 | 71.02 | 3,848,180 | +0.25(+0.35%) |
Sep 15, 2014 | 71.07 | 71.07 | 70.43 | 70.77 | 3,167,433 | -0.31(-0.44%) |
Sep 12, 2014 | 71.12 | 71.34 | 70.89 | 71.08 | 3,656,740 | +0.08(+0.11%) |
Sep 11, 2014 | 70.25 | 71.26 | 70.25 | 71.00 | 2,881,206 | +0.23(+0.33%) |
Sep 10, 2014 | 70.73 | 70.90 | 70.50 | 70.77 | 2,444,981 | -0.07(-0.09%) |
Sep 09, 2014 | 71.24 | 71.29 | 70.68 | 70.84 | 3,611,636 | -0.51(-0.72%) |
Sep 08, 2014 | 71.53 | 71.73 | 71.15 | 71.35 | 2,978,560 | -0.32(-0.45%) |
Sep 05, 2014 | 71.37 | 71.71 | 71.11 | 71.67 | 2,972,773 | +0.28(+0.40%) |
Sep 04, 2014 | 71.02 | 71.82 | 71.01 | 71.39 | 4,624,960 | +0.36(+0.51%) |
Sep 03, 2014 | 71.10 | 71.39 | 70.89 | 71.02 | 2,713,389 | +0.01(+0.02%) |
Sep 02, 2014 | 70.78 | 71.26 | 70.68 | 71.01 | 4,521,783 | +0.45(+0.64%) |
Aug 29, 2014 | 70.87 | 70.56 | 70.56 | 70.56 | 3,226,519 | -0.08(-0.11%) |
Aug 28, 2014 | 70.31 | 70.71 | 70.28 | 70.64 | 2,684,714 | +0.04(+0.06%) |
Aug 27, 2014 | 70.60 | 70.83 | 70.31 | 70.60 | 3,712,390 | -0.03(-0.04%) |
Aug 26, 2014 | 70.99 | 71.02 | 70.60 | 70.63 | 2,832,179 | -0.35(-0.49%) |
Aug 25, 2014 | 71.25 | 71.26 | 70.84 | 70.97 | 2,462,937 | +0.09(+0.13%) |
Aug 22, 2014 | 71.27 | 71.40 | 70.71 | 70.88 | 3,544,603 | -0.46(-0.65%) |
Aug 21, 2014 | 71.67 | 71.89 | 71.26 | 71.34 | 3,326,313 | -0.28(-0.39%) |
Aug 20, 2014 | 71.15 | 71.83 | 71.15 | 71.63 | 3,627,437 | +0.38(+0.54%) |
Aug 19, 2014 | 71.06 | 71.45 | 70.90 | 71.24 | 3,641,751 | +0.47(+0.67%) |
Aug 18, 2014 | 70.54 | 70.89 | 70.44 | 70.77 | 4,018,419 | +0.56(+0.80%) |
Aug 15, 2014 | 70.15 | 70.34 | 69.64 | 70.21 | 6,723,120 | +0.57(+0.81%) |
Aug 14, 2014 | 69.80 | 69.82 | 69.39 | 69.65 | 3,140,024 | +0.09(+0.13%) |
Aug 13, 2014 | 69.51 | 69.82 | 69.40 | 69.56 | 4,070,372 | +0.15(+0.22%) |
Aug 12, 2014 | 69.16 | 69.65 | 69.11 | 69.41 | 3,273,676 | +0.24(+0.35%) |
Aug 11, 2014 | 69.41 | 69.52 | 69.11 | 69.16 | 4,127,115 | +0.09(+0.14%) |
Aug 08, 2014 | 68.65 | 69.11 | 68.30 | 69.07 | 4,793,178 | +0.64(+0.94%) |
Aug 07, 2014 | 68.98 | 69.40 | 68.34 | 68.43 | 5,249,157 | -0.49(-0.71%) |
Aug 06, 2014 | 69.05 | 69.11 | 68.56 | 68.92 | 5,607,925 | -0.56(-0.81%) |
Aug 05, 2014 | 69.73 | 70.19 | 69.21 | 69.48 | 4,129,843 | -0.48(-0.69%) |
Aug 04, 2014 | 70.01 | 70.27 | 69.40 | 69.96 | 3,713,000 | +0.11(+0.15%) |
Aug 01, 2014 | 69.60 | 70.11 | 69.20 | 69.86 | 4,647,188 | -0.04(-0.06%) |
Jul 31, 2014 | 70.86 | 71.17 | 69.85 | 69.90 | 5,023,907 | -1.63(-2.27%) |
Jul 30, 2014 | 71.45 | 71.82 | 70.69 | 71.53 | 5,485,351 | +0.35(+0.50%) |
Jul 29, 2014 | 71.69 | 71.81 | 71.17 | 71.17 | 12,374,878 | -2.74(-3.70%) |
Jul 28, 2014 | 74.45 | 74.47 | 73.43 | 73.91 | 3,501,792 | -0.66(-0.88%) |
Jul 25, 2014 | 74.70 | 75.05 | 74.47 | 74.56 | 1,656,574 | -0.37(-0.50%) |
Jul 24, 2014 | 75.02 | 75.27 | 74.77 | 74.94 | 1,770,234 | -0.18(-0.24%) |
Jul 23, 2014 | 75.25 | 75.44 | 75.06 | 75.12 | 1,580,444 | -0.10(-0.13%) |
Jul 22, 2014 | 75.07 | 75.62 | 75.02 | 75.22 | 2,044,084 | +0.30(+0.40%) |
Jul 21, 2014 | 74.55 | 75.21 | 74.44 | 74.92 | 2,454,158 | +0.17(+0.23%) |
Jul 18, 2014 | 74.15 | 74.74 | 74.04 | 74.74 | 2,699,822 | +0.84(+1.14%) |
Jul 17, 2014 | 74.86 | 75.04 | 73.81 | 73.90 | 3,948,271 | -1.35(-1.79%) |
Jul 16, 2014 | 75.20 | 75.66 | 75.05 | 75.25 | 3,206,187 | +0.17(+0.22%) |
Jul 15, 2014 | 74.49 | 75.14 | 74.32 | 75.08 | 3,058,301 | +0.60(+0.81%) |
Jul 14, 2014 | 74.08 | 74.67 | 74.04 | 74.48 | 2,854,295 | +0.66(+0.90%) |
Jul 11, 2014 | 73.51 | 74.08 | 73.47 | 73.81 | 2,165,680 | +0.32(+0.43%) |
Jul 10, 2014 | 73.55 | 73.76 | 73.39 | 73.50 | 2,218,554 | -0.64(-0.86%) |
Jul 09, 2014 | 74.35 | 74.38 | 73.81 | 74.14 | 1,651,171 | +0.06(+0.08%) |
Jul 08, 2014 | 74.24 | 74.24 | 73.48 | 74.08 | 3,193,750 | -0.24(-0.33%) |
Jul 07, 2014 | 74.83 | 74.84 | 74.12 | 74.33 | 2,361,652 | -0.46(-0.62%) |
Jul 03, 2014 | 74.67 | 74.79 | 74.79 | 74.79 | 1,762,940 | +0.24(+0.32%) |
Jul 02, 2014 | 73.94 | 74.56 | 73.94 | 74.55 | 3,021,188 | +0.50(+0.68%) |
Jul 01, 2014 | 74.44 | 74.51 | 73.90 | 74.05 | 2,078,951 | +0.14(+0.19%) |
Jun 30, 2014 | 73.84 | 74.07 | 73.53 | 73.91 | 2,874,431 | -0.04(-0.05%) |
Jun 27, 2014 | 73.84 | 74.08 | 73.65 | 73.94 | 3,292,284 | +0.05(+0.07%) |
Jun 26, 2014 | 73.64 | 73.97 | 73.17 | 73.89 | 2,158,362 | +0.17(+0.22%) |
Jun 25, 2014 | 73.20 | 73.84 | 73.08 | 73.73 | 2,188,331 | +0.49(+0.67%) |
Jun 24, 2014 | 73.52 | 74.00 | 73.22 | 73.24 | 2,340,063 | -0.53(-0.71%) |
Jun 23, 2014 | 73.96 | 74.07 | 73.17 | 73.76 | 2,456,232 | -0.03(-0.04%) |
Jun 20, 2014 | 73.74 | 74.03 | 73.68 | 73.79 | 4,436,389 | +0.09(+0.13%) |
Jun 19, 2014 | 73.94 | 74.13 | 73.53 | 73.70 | 2,999,318 | -0.30(-0.41%) |
Jun 18, 2014 | 73.88 | 74.14 | 73.22 | 74.00 | 6,188,865 | +0.85(+1.16%) |
Jun 17, 2014 | 72.72 | 73.22 | 72.37 | 73.15 | 2,858,324 | +0.31(+0.43%) |
Jun 16, 2014 | 72.64 | 72.94 | 72.37 | 72.84 | 2,664,723 | +0.11(+0.15%) |
Jun 13, 2014 | 72.71 | 73.08 | 72.57 | 72.73 | 2,697,841 | +0.10(+0.14%) |
Jun 12, 2014 | 73.75 | 73.81 | 72.60 | 72.63 | 4,329,296 | -1.16(-1.57%) |
Jun 11, 2014 | 73.85 | 74.17 | 73.65 | 73.79 | 2,925,208 | -0.30(-0.40%) |
Jun 10, 2014 | 74.26 | 74.41 | 73.87 | 74.09 | 3,559,314 | -0.49(-0.66%) |
Jun 06, 2014 | 74.69 | 74.77 | 74.46 | 74.58 | 2,922,495 | -0.02(-0.03%) |
Jun 05, 2014 | 74.39 | 74.61 | 74.13 | 74.60 | 3,493,222 | +0.47(+0.63%) |
Jun 04, 2014 | 74.43 | 74.51 | 73.87 | 74.13 | 3,919,497 | -0.33(-0.44%) |
Jun 03, 2014 | 74.81 | 74.99 | 74.20 | 74.46 | 3,221,330 | -0.47(-0.62%) |
Jun 02, 2014 | 74.97 | 75.09 | 74.59 | 74.93 | 4,047,753 | +0.14(+0.19%) |
May 30, 2014 | 74.87 | 74.98 | 74.67 | 74.79 | 3,649,894 | -0.13(-0.17%) |
May 29, 2014 | 74.82 | 75.00 | 74.46 | 74.92 | 2,622,733 | +0.47(+0.63%) |
May 28, 2014 | 74.49 | 74.71 | 74.33 | 74.45 | 2,592,177 | +0.17(+0.23%) |
May 27, 2014 | 74.12 | 74.50 | 74.10 | 74.28 | 2,753,778 | +0.32(+0.43%) |
May 23, 2014 | 73.17 | 73.96 | 73.96 | 73.96 | 2,594,128 | +0.77(+1.05%) |
May 22, 2014 | 73.17 | 73.27 | 72.95 | 73.19 | 2,087,531 | -0.06(-0.08%) |
May 21, 2014 | 72.49 | 73.27 | 72.49 | 73.25 | 2,802,359 | +0.87(+1.20%) |
May 20, 2014 | 72.95 | 73.13 | 72.14 | 72.37 | 2,903,009 | -0.62(-0.85%) |
May 19, 2014 | 72.76 | 73.15 | 72.75 | 72.99 | 2,021,690 | +0.04(+0.06%) |
May 16, 2014 | 72.44 | 73.00 | 72.34 | 72.95 | 3,164,384 | +0.63(+0.87%) |
May 15, 2014 | 72.96 | 73.14 | 72.14 | 72.32 | 6,119,761 | -0.66(-0.90%) |
May 14, 2014 | 73.23 | 73.23 | 72.54 | 72.98 | 4,768,613 | -0.34(-0.46%) |
May 13, 2014 | 72.77 | 73.47 | 72.71 | 73.32 | 5,155,882 | +0.72(+0.99%) |
May 12, 2014 | 71.52 | 72.60 | 71.48 | 72.60 | 3,999,766 | +1.25(+1.75%) |
May 09, 2014 | 70.86 | 71.51 | 70.71 | 71.35 | 3,272,427 | +0.55(+0.78%) |
May 08, 2014 | 70.66 | 71.13 | 70.56 | 70.80 | 3,140,886 | +0.11(+0.16%) |
May 07, 2014 | 69.95 | 70.72 | 69.80 | 70.68 | 2,688,615 | +1.04(+1.49%) |
May 06, 2014 | 69.88 | 70.04 | 69.62 | 69.65 | 2,525,737 | -0.41(-0.58%) |
May 05, 2014 | 70.28 | 70.30 | 69.80 | 70.05 | 3,017,517 | -0.44(-0.62%) |
May 02, 2014 | 70.15 | 70.93 | 70.10 | 70.49 | 3,188,638 | +0.32(+0.46%) |
May 01, 2014 | 70.45 | 70.52 | 69.98 | 70.17 | 3,332,682 | -0.28(-0.40%) |
Apr 30, 2014 | 70.21 | 70.66 | 70.03 | 70.45 | 3,560,495 | +0.35(+0.50%) |
Apr 29, 2014 | 70.32 | 70.60 | 70.05 | 70.10 | 3,919,274 | -0.18(-0.25%) |
Apr 28, 2014 | 69.95 | 70.43 | 69.69 | 70.28 | 4,736,162 | +0.62(+0.88%) |
Apr 25, 2014 | 70.33 | 70.62 | 69.52 | 69.66 | 3,787,601 | -0.89(-1.26%) |
Apr 24, 2014 | 70.88 | 71.37 | 70.45 | 70.55 | 4,989,321 | -0.43(-0.60%) |
Apr 23, 2014 | 70.80 | 71.41 | 70.65 | 70.98 | 4,380,122 | +0.17(+0.24%) |
Apr 22, 2014 | 70.91 | 71.08 | 70.66 | 70.81 | 2,993,282 | +0.07(+0.10%) |
Apr 21, 2014 | 70.26 | 70.79 | 70.03 | 70.73 | 3,719,752 | +0.64(+0.92%) |
Apr 17, 2014 | 69.41 | 70.09 | 70.09 | 70.09 | 4,559,802 | +0.46(+0.67%) |
Apr 16, 2014 | 68.95 | 69.64 | 68.59 | 69.63 | 5,084,603 | +1.12(+1.64%) |
Apr 15, 2014 | 68.95 | 69.07 | 68.27 | 68.50 | 9,103,878 | -0.22(-0.32%) |
Apr 14, 2014 | 69.27 | 69.44 | 68.47 | 68.72 | 4,445,077 | -0.13(-0.19%) |
Apr 11, 2014 | 68.96 | 69.26 | 68.84 | 68.85 | 4,053,937 | -0.26(-0.37%) |
Apr 10, 2014 | 70.05 | 70.18 | 68.97 | 69.11 | 5,540,783 | -0.87(-1.25%) |
Apr 09, 2014 | 69.74 | 70.17 | 69.49 | 69.98 | 4,171,750 | +0.31(+0.44%) |
Apr 08, 2014 | 69.45 | 69.95 | 69.25 | 69.68 | 4,635,555 | +0.04(+0.06%) |
Apr 07, 2014 | 70.34 | 70.40 | 69.62 | 69.63 | 4,051,627 | -0.53(-0.75%) |
Apr 04, 2014 | 70.73 | 71.10 | 69.90 | 70.16 | 4,136,481 | -0.30(-0.43%) |
Apr 03, 2014 | 70.14 | 70.67 | 70.08 | 70.46 | 3,051,605 | +0.39(+0.56%) |
Apr 02, 2014 | 69.70 | 70.27 | 69.66 | 70.07 | 4,358,755 | +0.45(+0.65%) |
Apr 01, 2014 | 69.90 | 69.95 | 69.44 | 69.62 | 3,520,984 | -0.03(-0.04%) |
Mar 31, 2014 | 69.80 | 69.92 | 69.43 | 69.65 | 3,352,264 | +0.03(+0.04%) |
Mar 28, 2014 | 69.48 | 69.93 | 69.43 | 69.62 | 2,708,502 | +0.21(+0.30%) |
Mar 27, 2014 | 69.27 | 69.44 | 68.85 | 69.41 | 3,979,439 | +0.21(+0.31%) |
Mar 26, 2014 | 70.09 | 70.26 | 69.17 | 69.20 | 4,532,336 | -0.64(-0.92%) |
Mar 25, 2014 | 69.80 | 70.10 | 69.60 | 69.84 | 3,227,500 | +0.22(+0.32%) |
Mar 24, 2014 | 69.43 | 69.70 | 68.90 | 69.62 | 4,893,637 | +0.34(+0.50%) |
Mar 21, 2014 | 69.89 | 70.13 | 69.12 | 69.27 | 6,017,363 | -0.04(-0.05%) |
Mar 20, 2014 | 69.22 | 69.34 | 68.82 | 69.31 | 2,714,837 | -0.03(-0.04%) |
Mar 19, 2014 | 69.76 | 70.08 | 68.93 | 69.34 | 3,510,993 | -0.33(-0.47%) |
Mar 18, 2014 | 69.27 | 69.96 | 69.27 | 69.67 | 2,817,695 | +0.30(+0.43%) |
Mar 17, 2014 | 69.23 | 69.62 | 69.20 | 69.37 | 2,977,906 | +0.52(+0.75%) |
Mar 14, 2014 | 69.43 | 69.54 | 68.72 | 68.85 | 5,773,798 | -0.59(-0.85%) |
Mar 13, 2014 | 70.68 | 70.76 | 69.07 | 69.45 | 6,668,653 | -1.02(-1.44%) |
Mar 12, 2014 | 70.09 | 70.51 | 69.73 | 70.46 | 3,670,701 | +0.15(+0.21%) |
Mar 11, 2014 | 70.81 | 70.86 | 70.18 | 70.31 | 3,612,140 | -0.31(-0.44%) |
Mar 10, 2014 | 70.23 | 70.63 | 70.09 | 70.62 | 3,604,595 | +0.37(+0.53%) |
Mar 07, 2014 | 70.28 | 70.66 | 70.09 | 70.25 | 3,832,970 | +0.26(+0.37%) |
Mar 06, 2014 | 69.64 | 70.08 | 69.49 | 69.99 | 4,514,921 | +0.56(+0.80%) |
Mar 05, 2014 | 69.38 | 69.65 | 69.23 | 69.43 | 3,393,943 | +0.07(+0.10%) |
Mar 04, 2014 | 68.98 | 69.52 | 68.97 | 69.36 | 4,628,139 | +0.86(+1.25%) |
Mar 03, 2014 | 68.13 | 68.52 | 67.81 | 68.50 | 4,213,449 | +0.01(+0.01%) |
Feb 28, 2014 | 68.25 | 68.90 | 67.98 | 68.50 | 5,730,025 | +0.16(+0.23%) |
Feb 27, 2014 | 67.99 | 68.40 | 67.87 | 68.34 | 3,749,379 | +0.25(+0.37%) |
Feb 26, 2014 | 68.30 | 68.55 | 67.88 | 68.09 | 4,076,688 | -0.18(-0.26%) |
Feb 25, 2014 | 68.65 | 68.80 | 68.12 | 68.27 | 4,601,958 | -0.36(-0.52%) |
Feb 24, 2014 | 68.85 | 69.34 | 68.60 | 68.62 | 3,862,631 | -0.11(-0.17%) |
Feb 21, 2014 | 68.62 | 69.18 | 68.51 | 68.74 | 4,785,619 | +0.31(+0.46%) |
Feb 20, 2014 | 67.84 | 68.83 | 67.32 | 68.42 | 6,860,896 | +0.83(+1.23%) |
Feb 19, 2014 | 68.20 | 68.44 | 67.49 | 67.59 | 6,259,396 | -0.93(-1.36%) |
Feb 18, 2014 | 68.99 | 69.53 | 68.30 | 68.52 | 4,277,148 | -0.53(-0.77%) |
Feb 14, 2014 | 68.50 | 69.06 | 69.06 | 69.06 | 4,652,817 | +0.48(+0.70%) |
Feb 13, 2014 | 67.96 | 68.70 | 67.78 | 68.57 | 3,346,259 | +0.38(+0.55%) |
Feb 12, 2014 | 68.28 | 68.72 | 68.08 | 68.20 | 3,479,924 | -0.09(-0.14%) |
Feb 11, 2014 | 67.26 | 68.51 | 67.26 | 68.29 | 4,596,889 | +1.02(+1.51%) |
Feb 10, 2014 | 67.64 | 67.79 | 67.08 | 67.27 | 5,961,702 | -0.45(-0.67%) |
Feb 07, 2014 | 67.68 | 67.89 | 67.16 | 67.73 | 4,081,847 | +0.45(+0.66%) |
Feb 06, 2014 | 66.86 | 67.42 | 66.76 | 67.28 | 5,831,232 | +0.70(+1.05%) |
Feb 05, 2014 | 66.65 | 66.99 | 66.40 | 66.59 | 6,464,885 | -0.09(-0.14%) |
Feb 04, 2014 | 66.86 | 66.92 | 66.18 | 66.68 | 4,979,899 | +0.19(+0.29%) |