Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.90 | 83.50 | 82.21 | 82.22 | 19,726,788 | -0.98(-1.18%) |
Mar 30, 2015 | 83.81 | 84.32 | 82.41 | 83.19 | 24,519,164 | -0.11(-0.13%) |
Mar 27, 2015 | 83.38 | 83.93 | 82.88 | 83.30 | 18,372,582 | +0.29(+0.35%) |
Mar 26, 2015 | 82.72 | 83.77 | 82.14 | 83.01 | 32,778,128 | +0.09(+0.11%) |
Mar 25, 2015 | 85.50 | 85.52 | 82.92 | 82.92 | 37,421,564 | -2.39(-2.80%) |
Mar 24, 2015 | 84.71 | 86.07 | 84.52 | 85.31 | 32,550,720 | +0.88(+1.04%) |
Mar 23, 2015 | 83.92 | 84.96 | 83.30 | 84.43 | 27,349,730 | +0.63(+0.75%) |
Mar 20, 2015 | 83.39 | 84.60 | 83.07 | 83.80 | 44,466,324 | +1.05(+1.27%) |
Mar 19, 2015 | 81.12 | 83.00 | 81.01 | 82.75 | 42,085,524 | +1.84(+2.27%) |
Mar 18, 2015 | 79.25 | 81.24 | 79.17 | 80.91 | 36,842,040 | +1.55(+1.95%) |
Mar 17, 2015 | 78.36 | 79.78 | 78.34 | 79.36 | 22,159,426 | +1.30(+1.66%) |
Mar 16, 2015 | 77.96 | 78.12 | 77.36 | 78.07 | 19,300,598 | +0.02(+0.03%) |
Mar 13, 2015 | 78.60 | 79.38 | 77.68 | 78.05 | 18,557,296 | -0.88(-1.11%) |
Mar 12, 2015 | 78.10 | 79.03 | 77.91 | 78.93 | 16,076,129 | +1.36(+1.75%) |
Mar 11, 2015 | 77.80 | 78.43 | 77.27 | 77.57 | 20,214,520 | +0.02(+0.03%) |
Mar 10, 2015 | 78.50 | 79.26 | 77.55 | 77.55 | 23,030,192 | -1.89(-2.38%) |
Mar 09, 2015 | 79.68 | 79.91 | 78.63 | 79.44 | 18,921,892 | -0.56(-0.71%) |
Mar 06, 2015 | 80.90 | 81.31 | 79.83 | 80.00 | 24,488,580 | -1.20(-1.48%) |
Mar 05, 2015 | 81.23 | 81.99 | 81.05 | 81.21 | 27,798,768 | +0.31(+0.39%) |
Mar 04, 2015 | 79.30 | 81.15 | 78.85 | 80.89 | 28,065,912 | +1.30(+1.63%) |
Mar 03, 2015 | 79.61 | 79.70 | 78.61 | 79.60 | 18,605,852 | -0.15(-0.19%) |
Mar 02, 2015 | 79.00 | 79.84 | 78.52 | 79.75 | 21,652,132 | +0.78(+0.99%) |
Feb 27, 2015 | 80.68 | 81.23 | 78.62 | 78.97 | 30,739,196 | -1.44(-1.79%) |
Feb 26, 2015 | 79.88 | 81.37 | 79.72 | 80.41 | 30,996,956 | +0.85(+1.07%) |
Feb 25, 2015 | 78.50 | 80.20 | 78.50 | 79.56 | 25,580,742 | +1.11(+1.41%) |
Feb 24, 2015 | 78.50 | 79.48 | 78.10 | 78.45 | 18,886,216 | -0.39(-0.49%) |
Feb 23, 2015 | 79.96 | 80.19 | 78.38 | 78.84 | 24,115,480 | -1.05(-1.32%) |
Feb 20, 2015 | 79.55 | 80.34 | 79.20 | 79.89 | 36,931,696 | +0.47(+0.60%) |
Feb 19, 2015 | 76.99 | 79.84 | 76.95 | 79.42 | 45,803,936 | +2.71(+3.53%) |
Feb 18, 2015 | 75.94 | 76.90 | 75.45 | 76.71 | 22,417,710 | +1.11(+1.47%) |
Feb 17, 2015 | 75.30 | 76.91 | 75.08 | 75.60 | 25,247,324 | -0.14(-0.18%) |
Feb 13, 2015 | 76.46 | 75.74 | 75.74 | 75.74 | 18,621,900 | -0.49(-0.64%) |
Feb 12, 2015 | 76.86 | 76.87 | 75.89 | 76.23 | 17,222,816 | -0.28(-0.37%) |
Feb 11, 2015 | 75.09 | 76.75 | 75.03 | 76.51 | 20,830,974 | +1.32(+1.76%) |
Feb 10, 2015 | 74.85 | 75.34 | 74.50 | 75.19 | 15,805,689 | +0.75(+1.01%) |
Feb 09, 2015 | 74.05 | 74.83 | 73.45 | 74.44 | 16,184,116 | -0.03(-0.04%) |
Feb 06, 2015 | 75.68 | 75.70 | 74.25 | 74.47 | 21,210,994 | -1.14(-1.51%) |
Feb 05, 2015 | 75.71 | 75.98 | 75.21 | 75.61 | 15,034,908 | -0.02(-0.02%) |
Feb 04, 2015 | 75.09 | 76.35 | 75.01 | 75.63 | 20,261,148 | +0.23(+0.31%) |
Feb 03, 2015 | 75.19 | 75.58 | 73.86 | 75.40 | 26,929,064 | +0.41(+0.55%) |
Feb 02, 2015 | 76.11 | 76.14 | 73.75 | 74.99 | 41,924,924 | -0.92(-1.21%) |
Jan 30, 2015 | 78.00 | 78.16 | 75.76 | 75.91 | 42,649,492 | -2.09(-2.68%) |
Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 60,799,636 | +1.76(+2.31%) |
Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 52,816,940 | +0.46(+0.61%) |
Jan 27, 2015 | 76.71 | 76.88 | 76.11 | 75.78 | 20,037,850 | -1.72(-2.21%) |
Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 19,242,556 | -0.33(-0.43%) |
Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 16,746,503 | +0.18(+0.23%) |
Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 19,498,244 | +0.91(+1.19%) |
Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 25,082,972 | +0.50(+0.66%) |
Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 22,774,150 | +1.06(+1.41%) |
Jan 16, 2015 | 74.04 | 75.18 | 75.18 | 75.18 | 21,791,500 | +1.13(+1.53%) |
Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 34,091,824 | -2.23(-2.92%) |
Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 25,850,872 | -0.17(-0.22%) |
Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 25,165,888 | -0.27(-0.35%) |
Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 19,154,276 | -1.02(-1.31%) |
Jan 09, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 21,157,008 | -0.44(-0.56%) |
Jan 08, 2015 | 76.74 | 78.23 | 76.08 | 78.17 | 23,935,688 | +2.02(+2.66%) |
Jan 07, 2015 | 76.76 | 77.36 | 75.82 | 76.15 | 22,031,278 | +0.00(+0.00%) |
Jan 06, 2015 | 77.23 | 77.59 | 75.36 | 76.15 | 27,381,544 | -1.04(-1.35%) |
Jan 05, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 26,401,802 | -1.26(-1.61%) |
Jan 02, 2015 | 78.58 | 78.93 | 77.70 | 78.45 | 18,177,476 | +0.43(+0.55%) |
Dec 31, 2014 | 79.54 | 78.02 | 78.02 | 78.02 | 20,040,400 | -1.20(-1.51%) |
Dec 30, 2014 | 79.85 | 80.59 | 79.10 | 79.22 | 14,362,874 | -0.80(-1.00%) |
Dec 29, 2014 | 80.49 | 80.96 | 79.71 | 80.02 | 14,120,784 | -0.76(-0.93%) |
Dec 26, 2014 | 81.02 | 81.28 | 80.51 | 80.78 | 10,647,388 | +0.01(+0.01%) |
Dec 24, 2014 | 81.03 | 80.77 | 80.77 | 80.77 | 7,685,500 | +0.16(+0.20%) |
Dec 23, 2014 | 82.02 | 82.17 | 80.40 | 80.61 | 19,853,696 | -0.84(-1.03%) |
Dec 22, 2014 | 80.08 | 81.89 | 80.00 | 81.45 | 31,369,700 | +1.57(+1.97%) |
Dec 19, 2014 | 78.75 | 80.00 | 78.33 | 79.88 | 43,334,992 | +1.48(+1.89%) |
Dec 18, 2014 | 76.89 | 78.40 | 76.51 | 78.40 | 34,158,208 | +2.29(+3.01%) |
Dec 17, 2014 | 75.01 | 76.41 | 74.90 | 76.11 | 29,160,716 | +1.42(+1.90%) |
Dec 16, 2014 | 76.19 | 77.39 | 74.59 | 74.69 | 31,496,940 | -2.30(-2.99%) |
Dec 15, 2014 | 78.46 | 78.58 | 76.56 | 76.99 | 29,359,838 | -0.84(-1.08%) |
Dec 12, 2014 | 77.16 | 78.88 | 77.02 | 77.83 | 28,091,616 | +0.10(+0.13%) |
Dec 11, 2014 | 76.52 | 78.52 | 76.48 | 77.73 | 33,469,704 | +1.55(+2.03%) |
Dec 10, 2014 | 76.65 | 77.55 | 76.07 | 76.18 | 32,182,484 | -0.66(-0.86%) |
Dec 09, 2014 | 75.20 | 76.93 | 74.78 | 76.84 | 25,314,972 | +0.32(+0.42%) |
Dec 08, 2014 | 76.18 | 77.25 | 75.40 | 76.52 | 25,718,820 | +0.16(+0.21%) |
Dec 05, 2014 | 75.80 | 76.76 | 75.36 | 76.36 | 24,306,446 | +1.12(+1.49%) |
Dec 04, 2014 | 74.83 | 75.55 | 74.66 | 75.24 | 14,372,217 | +0.36(+0.48%) |
Dec 03, 2014 | 75.38 | 75.73 | 74.40 | 74.88 | 16,650,041 | -0.58(-0.77%) |
Dec 02, 2014 | 75.33 | 75.91 | 75.04 | 75.46 | 16,755,526 | +0.36(+0.48%) |
Dec 01, 2014 | 77.26 | 77.31 | 74.80 | 75.10 | 31,762,264 | -2.60(-3.35%) |
Nov 28, 2014 | 77.67 | 78.27 | 77.23 | 77.70 | 15,992,035 | +0.08(+0.10%) |
Nov 26, 2014 | 75.53 | 77.62 | 77.62 | 77.62 | 32,695,300 | +1.99(+2.63%) |
Nov 25, 2014 | 74.21 | 75.74 | 74.13 | 75.63 | 32,223,848 | +1.62(+2.19%) |
Nov 24, 2014 | 73.54 | 74.35 | 73.35 | 74.01 | 22,085,654 | +0.26(+0.35%) |
Nov 21, 2014 | 74.50 | 74.50 | 73.50 | 73.75 | 23,060,382 | +0.15(+0.20%) |
Nov 20, 2014 | 72.80 | 73.99 | 72.51 | 73.60 | 19,139,724 | +0.27(+0.37%) |
Nov 19, 2014 | 74.01 | 74.54 | 73.11 | 73.33 | 25,416,596 | -1.01(-1.36%) |
Nov 18, 2014 | 74.45 | 74.80 | 73.90 | 74.34 | 20,683,552 | +0.10(+0.13%) |
Nov 17, 2014 | 74.88 | 75.66 | 73.88 | 74.24 | 28,682,912 | -0.64(-0.85%) |
Nov 14, 2014 | 74.27 | 74.93 | 74.04 | 74.88 | 19,476,878 | +0.63(+0.85%) |
Nov 13, 2014 | 74.74 | 75.24 | 73.64 | 74.25 | 26,422,352 | -0.47(-0.63%) |
Nov 12, 2014 | 74.28 | 75.14 | 73.54 | 74.72 | 26,513,052 | +0.11(+0.15%) |
Nov 11, 2014 | 74.95 | 74.98 | 74.03 | 74.61 | 18,718,276 | -0.39(-0.52%) |
Nov 10, 2014 | 75.36 | 75.48 | 74.61 | 75.00 | 21,543,868 | -0.60(-0.79%) |
Nov 07, 2014 | 75.39 | 75.86 | 75.02 | 75.60 | 20,774,380 | +0.34(+0.45%) |
Nov 06, 2014 | 74.89 | 75.60 | 74.31 | 75.26 | 21,343,318 | +0.43(+0.57%) |
Nov 05, 2014 | 76.51 | 76.80 | 74.42 | 74.83 | 35,873,312 | -0.93(-1.23%) |
Nov 04, 2014 | 74.23 | 75.77 | 73.65 | 75.76 | 39,250,156 | +1.88(+2.54%) |
Nov 03, 2014 | 75.47 | 75.52 | 73.70 | 73.88 | 40,600,208 | -1.11(-1.48%) |
Oct 31, 2014 | 74.93 | 75.70 | 74.46 | 74.99 | 44,544,324 | +0.88(+1.19%) |
Oct 30, 2014 | 75.05 | 75.35 | 72.90 | 74.11 | 83,213,888 | -1.75(-2.31%) |
Oct 29, 2014 | 75.45 | 75.94 | 74.78 | 75.86 | 106,057,592 | -4.91(-6.08%) |
Oct 28, 2014 | 80.18 | 81.16 | 79.57 | 80.77 | 73,121,904 | +0.49(+0.61%) |
Oct 27, 2014 | 80.74 | 80.80 | 79.76 | 80.28 | 30,099,792 | -0.39(-0.48%) |
Oct 24, 2014 | 80.20 | 80.82 | 79.32 | 80.67 | 32,247,520 | +0.63(+0.79%) |
Oct 23, 2014 | 79.38 | 80.63 | 79.01 | 80.04 | 35,025,156 | +1.67(+2.13%) |
Oct 22, 2014 | 78.82 | 79.85 | 78.01 | 78.37 | 41,834,056 | -0.32(-0.41%) |
Oct 21, 2014 | 77.56 | 78.74 | 77.15 | 78.69 | 32,226,900 | +1.74(+2.26%) |
Oct 20, 2014 | 75.60 | 77.09 | 75.38 | 76.95 | 34,649,056 | +1.00(+1.32%) |
Oct 17, 2014 | 74.23 | 76.00 | 73.75 | 75.95 | 76,341,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.79 | 73.35 | 70.58 | 72.63 | 53,510,324 | -0.58(-0.79%) |
Oct 15, 2014 | 71.69 | 73.80 | 70.32 | 73.21 | 61,473,356 | -0.38(-0.52%) |
Oct 14, 2014 | 74.00 | 74.18 | 72.05 | 73.59 | 50,273,800 | +0.60(+0.82%) |
Oct 13, 2014 | 73.23 | 74.78 | 72.62 | 72.99 | 43,913,224 | +0.08(+0.11%) |
Oct 10, 2014 | 75.59 | 76.50 | 72.76 | 72.91 | 52,146,160 | -3.00(-3.95%) |
Oct 09, 2014 | 77.28 | 77.76 | 75.85 | 75.91 | 32,465,450 | -1.61(-2.08%) |
Oct 08, 2014 | 76.18 | 77.71 | 75.10 | 77.52 | 32,952,276 | +1.23(+1.61%) |
Oct 07, 2014 | 77.05 | 77.95 | 76.24 | 76.29 | 25,291,824 | -1.27(-1.63%) |
Oct 06, 2014 | 77.19 | 77.89 | 76.85 | 77.56 | 25,721,300 | +0.12(+0.15%) |
Oct 03, 2014 | 77.76 | 78.06 | 77.26 | 77.44 | 23,340,172 | +0.36(+0.47%) |
Oct 02, 2014 | 76.57 | 77.48 | 75.64 | 77.08 | 36,470,972 | +0.53(+0.69%) |
Oct 01, 2014 | 78.78 | 78.82 | 75.90 | 76.55 | 55,069,240 | -2.49(-3.15%) |
Sep 30, 2014 | 79.35 | 79.71 | 78.60 | 79.04 | 35,868,156 | +0.04(+0.05%) |
Sep 29, 2014 | 78.12 | 79.20 | 77.91 | 79.00 | 34,008,768 | +0.21(+0.27%) |
Sep 26, 2014 | 77.59 | 78.84 | 77.33 | 78.79 | 28,872,012 | +1.57(+2.03%) |
Sep 25, 2014 | 78.60 | 78.94 | 77.13 | 77.22 | 37,502,624 | -1.31(-1.67%) |
Sep 24, 2014 | 78.10 | 78.62 | 77.51 | 78.53 | 30,659,860 | +0.24(+0.31%) |
Sep 23, 2014 | 76.33 | 78.63 | 76.04 | 78.29 | 36,729,416 | +1.49(+1.94%) |
Sep 22, 2014 | 77.00 | 77.53 | 75.95 | 76.80 | 31,941,044 | -1.11(-1.42%) |
Sep 19, 2014 | 77.40 | 78.30 | 76.44 | 77.91 | 76,671,328 | +0.91(+1.18%) |
Sep 18, 2014 | 76.77 | 77.33 | 76.52 | 77.00 | 23,015,556 | +0.57(+0.75%) |
Sep 17, 2014 | 75.96 | 77.25 | 75.57 | 76.43 | 28,671,910 | +0.35(+0.46%) |
Sep 16, 2014 | 73.52 | 76.23 | 73.22 | 76.08 | 37,722,700 | +1.50(+2.01%) |
Sep 15, 2014 | 77.15 | 77.25 | 73.43 | 74.58 | 49,646,208 | -2.90(-3.74%) |
Sep 12, 2014 | 78.02 | 78.30 | 77.10 | 77.48 | 26,744,356 | -0.44(-0.56%) |
Sep 11, 2014 | 77.13 | 78.36 | 77.05 | 77.92 | 32,227,376 | +0.49(+0.63%) |
Sep 10, 2014 | 76.52 | 77.95 | 76.51 | 77.43 | 29,901,792 | +0.76(+0.99%) |
Sep 09, 2014 | 77.59 | 78.17 | 76.20 | 76.67 | 28,851,132 | -1.22(-1.57%) |
Sep 08, 2014 | 77.26 | 78.17 | 77.01 | 77.89 | 28,167,180 | +0.63(+0.82%) |
Sep 05, 2014 | 76.10 | 77.38 | 75.60 | 77.26 | 29,475,854 | +1.31(+1.72%) |
Sep 04, 2014 | 75.89 | 76.88 | 75.53 | 75.95 | 26,636,256 | +0.12(+0.16%) |
Sep 03, 2014 | 77.14 | 77.48 | 75.60 | 75.83 | 32,361,514 | -0.85(-1.11%) |
Sep 02, 2014 | 75.01 | 76.70 | 74.82 | 76.68 | 34,939,184 | +1.86(+2.49%) |
Aug 29, 2014 | 74.30 | 74.82 | 74.82 | 74.82 | 26,241,000 | +0.96(+1.31%) |
Aug 28, 2014 | 74.00 | 74.40 | 73.73 | 73.86 | 21,940,568 | -0.77(-1.04%) |
Aug 27, 2014 | 75.27 | 75.49 | 74.46 | 74.63 | 36,304,724 | -1.33(-1.75%) |
Aug 26, 2014 | 75.00 | 75.99 | 74.73 | 75.96 | 23,924,716 | +0.94(+1.25%) |
Aug 25, 2014 | 74.94 | 75.28 | 74.79 | 75.02 | 19,718,030 | +0.45(+0.60%) |
Aug 22, 2014 | 74.34 | 74.73 | 73.57 | 74.57 | 20,897,392 | +0.00(+0.00%) |
Aug 21, 2014 | 74.92 | 75.15 | 74.41 | 74.57 | 20,088,314 | -0.24(-0.32%) |
Aug 20, 2014 | 74.97 | 75.18 | 74.62 | 74.81 | 22,891,874 | -0.48(-0.64%) |
Aug 19, 2014 | 74.81 | 75.58 | 74.77 | 75.29 | 26,660,004 | +0.70(+0.94%) |
Aug 18, 2014 | 74.00 | 74.72 | 73.96 | 74.59 | 23,949,808 | +0.96(+1.30%) |
Aug 15, 2014 | 74.32 | 74.61 | 73.19 | 73.63 | 38,909,160 | -0.67(-0.90%) |
Aug 14, 2014 | 73.97 | 74.38 | 73.69 | 74.30 | 22,191,428 | +0.53(+0.71%) |
Aug 13, 2014 | 73.12 | 74.23 | 73.05 | 73.77 | 29,241,412 | +0.94(+1.29%) |
Aug 12, 2014 | 73.09 | 73.33 | 72.22 | 72.83 | 27,396,772 | -0.61(-0.83%) |
Aug 11, 2014 | 73.46 | 73.91 | 73.06 | 73.44 | 24,567,714 | +0.38(+0.52%) |
Aug 08, 2014 | 73.40 | 73.43 | 72.56 | 73.06 | 27,202,324 | -0.11(-0.15%) |
Aug 07, 2014 | 73.00 | 74.00 | 72.70 | 73.17 | 38,121,440 | +0.70(+0.97%) |
Aug 06, 2014 | 72.02 | 73.72 | 71.79 | 72.47 | 30,953,564 | -0.22(-0.30%) |
Aug 05, 2014 | 73.51 | 73.59 | 72.18 | 72.69 | 34,882,048 | -0.82(-1.12%) |
Aug 04, 2014 | 72.36 | 73.88 | 72.36 | 73.51 | 30,559,706 | +1.15(+1.59%) |
Aug 01, 2014 | 72.22 | 73.22 | 71.55 | 72.36 | 43,535,312 | -0.29(-0.40%) |
Jul 31, 2014 | 74.00 | 74.17 | 72.44 | 72.65 | 43,740,512 | -2.03(-2.71%) |
Jul 30, 2014 | 74.21 | 75.19 | 74.13 | 74.68 | 36,838,968 | +0.97(+1.31%) |
Jul 29, 2014 | 74.72 | 74.92 | 73.42 | 73.71 | 41,285,592 | -1.21(-1.62%) |
Jul 28, 2014 | 75.17 | 75.50 | 73.85 | 74.92 | 41,661,392 | -0.27(-0.36%) |
Jul 25, 2014 | 74.99 | 75.67 | 74.66 | 75.19 | 45,917,436 | +0.21(+0.28%) |
Jul 24, 2014 | 75.96 | 76.74 | 74.51 | 74.98 | 124,063,720 | +3.69(+5.18%) |
Jul 23, 2014 | 69.74 | 71.33 | 69.61 | 71.29 | 71,579,568 | +2.02(+2.92%) |
Jul 22, 2014 | 69.76 | 69.77 | 68.61 | 69.27 | 40,168,380 | -0.13(-0.19%) |
Jul 21, 2014 | 68.81 | 69.96 | 68.50 | 69.40 | 49,365,764 | +0.98(+1.43%) |
Jul 18, 2014 | 66.80 | 68.46 | 66.16 | 68.42 | 42,455,648 | +2.01(+3.03%) |
Jul 17, 2014 | 67.03 | 67.85 | 66.04 | 66.41 | 37,862,732 | -1.25(-1.85%) |
Jul 16, 2014 | 67.54 | 67.94 | 67.07 | 67.66 | 29,499,624 | +0.49(+0.74%) |
Jul 15, 2014 | 67.96 | 68.09 | 66.26 | 67.17 | 44,114,944 | -0.73(-1.08%) |
Jul 14, 2014 | 67.13 | 68.17 | 66.90 | 67.90 | 38,362,676 | +1.56(+2.35%) |
Jul 11, 2014 | 65.28 | 66.59 | 64.79 | 66.34 | 39,212,024 | +1.47(+2.26%) |
Jul 10, 2014 | 63.31 | 65.34 | 63.05 | 64.87 | 44,333,592 | -0.10(-0.15%) |
Jul 09, 2014 | 63.41 | 65.12 | 63.15 | 64.97 | 51,263,928 | +2.21(+3.52%) |
Jul 08, 2014 | 65.06 | 65.56 | 62.21 | 62.76 | 68,789,864 | -2.53(-3.88%) |
Jul 07, 2014 | 66.30 | 66.57 | 65.12 | 65.29 | 28,675,448 | -1.00(-1.51%) |
Jul 03, 2014 | 66.86 | 66.29 | 66.29 | 66.29 | 25,203,200 | -0.16(-0.24%) |
Jul 02, 2014 | 68.04 | 68.30 | 65.79 | 66.45 | 41,731,340 | -1.61(-2.37%) |
Jul 01, 2014 | 67.58 | 68.44 | 67.39 | 68.06 | 33,126,794 | +0.77(+1.14%) |
Jun 30, 2014 | 67.46 | 67.92 | 67.13 | 67.29 | 27,031,472 | -0.31(-0.46%) |
Jun 27, 2014 | 67.31 | 67.70 | 66.84 | 67.60 | 46,460,628 | +0.47(+0.70%) |
Jun 26, 2014 | 68.00 | 68.00 | 66.90 | 67.13 | 47,599,264 | -0.31(-0.46%) |
Jun 25, 2014 | 65.58 | 67.48 | 65.57 | 67.44 | 44,096,680 | +1.72(+2.62%) |
Jun 24, 2014 | 65.36 | 67.17 | 65.27 | 65.72 | 57,235,968 | +0.35(+0.54%) |
Jun 23, 2014 | 64.32 | 65.66 | 64.22 | 65.37 | 34,387,696 | +0.87(+1.35%) |
Jun 20, 2014 | 64.46 | 64.81 | 63.35 | 64.50 | 46,466,072 | +0.16(+0.25%) |
Jun 19, 2014 | 65.46 | 65.58 | 64.21 | 64.34 | 34,069,128 | -1.26(-1.92%) |
Jun 18, 2014 | 64.49 | 65.75 | 64.05 | 65.60 | 35,425,364 | +1.20(+1.86%) |
Jun 17, 2014 | 64.10 | 64.88 | 63.93 | 64.40 | 27,624,230 | +0.21(+0.33%) |
Jun 16, 2014 | 64.16 | 64.88 | 63.75 | 64.19 | 30,844,600 | -0.31(-0.48%) |
Jun 13, 2014 | 64.70 | 64.97 | 63.83 | 64.50 | 29,418,910 | +0.21(+0.33%) |
Jun 12, 2014 | 65.85 | 66.47 | 64.06 | 64.29 | 55,560,608 | -1.49(-2.27%) |
Jun 11, 2014 | 65.32 | 65.80 | 64.90 | 65.78 | 44,109,792 | +0.01(+0.02%) |
Jun 10, 2014 | 63.53 | 65.82 | 63.50 | 65.77 | 69,001,112 | +3.27(+5.23%) |
Jun 06, 2014 | 63.37 | 63.48 | 62.15 | 62.50 | 42,442,096 | -0.69(-1.09%) |
Jun 05, 2014 | 63.66 | 64.36 | 62.82 | 63.19 | 47,263,444 | -0.15(-0.24%) |
Jun 04, 2014 | 62.45 | 63.59 | 62.07 | 63.34 | 36,434,332 | +0.47(+0.75%) |
Jun 03, 2014 | 62.62 | 63.42 | 62.32 | 62.87 | 32,066,532 | -0.21(-0.33%) |
Jun 02, 2014 | 63.23 | 63.59 | 62.05 | 63.08 | 35,930,568 | -0.22(-0.35%) |
May 30, 2014 | 63.95 | 64.17 | 62.56 | 63.30 | 45,283,576 | -0.53(-0.83%) |
May 29, 2014 | 63.84 | 64.30 | 63.51 | 63.83 | 42,287,528 | +0.32(+0.50%) |
May 28, 2014 | 63.39 | 64.14 | 62.62 | 63.51 | 47,694,220 | +0.03(+0.05%) |
May 27, 2014 | 61.62 | 63.51 | 61.57 | 63.48 | 55,508,352 | +2.13(+3.47%) |
May 23, 2014 | 60.41 | 61.35 | 61.35 | 61.35 | 38,294,000 | +0.02(+0.03%) |
May 22, 2014 | 60.94 | 61.48 | 60.40 | 61.33 | 42,168,980 | +0.84(+1.39%) |
May 21, 2014 | 58.56 | 60.50 | 58.25 | 60.49 | 58,743,756 | +1.93(+3.30%) |
May 20, 2014 | 59.50 | 60.19 | 58.18 | 58.56 | 53,752,588 | -0.65(-1.10%) |
May 19, 2014 | 57.89 | 59.56 | 57.57 | 59.21 | 42,940,428 | +1.19(+2.05%) |
May 16, 2014 | 58.31 | 58.45 | 57.31 | 58.02 | 47,933,076 | +0.10(+0.17%) |
May 15, 2014 | 59.26 | 59.38 | 57.52 | 57.92 | 56,530,248 | -1.31(-2.21%) |
May 14, 2014 | 59.53 | 60.45 | 58.95 | 59.23 | 47,342,156 | -0.60(-1.00%) |
May 13, 2014 | 59.66 | 60.89 | 59.51 | 59.83 | 48,419,944 | +0.00(+0.00%) |
May 12, 2014 | 57.98 | 59.90 | 57.98 | 59.83 | 48,265,808 | +2.59(+4.52%) |
May 09, 2014 | 56.85 | 57.65 | 56.38 | 57.24 | 52,583,856 | +0.48(+0.85%) |
May 08, 2014 | 57.23 | 58.82 | 56.50 | 56.76 | 61,106,780 | -0.63(-1.10%) |
May 07, 2014 | 58.77 | 59.30 | 56.26 | 57.39 | 78,358,896 | -1.14(-1.95%) |
May 06, 2014 | 60.98 | 61.15 | 58.49 | 58.53 | 55,554,364 | -2.69(-4.39%) |
May 05, 2014 | 59.67 | 61.35 | 59.18 | 61.22 | 45,856,560 | +0.76(+1.26%) |
May 02, 2014 | 61.30 | 61.89 | 60.18 | 60.46 | 54,189,196 | -0.69(-1.13%) |
May 01, 2014 | 60.43 | 62.28 | 60.21 | 61.15 | 82,262,464 | +1.37(+2.29%) |
Apr 30, 2014 | 57.58 | 59.85 | 57.16 | 59.78 | 75,432,944 | +1.63(+2.80%) |
Apr 29, 2014 | 56.09 | 58.28 | 55.84 | 58.15 | 75,217,416 | +2.01(+3.58%) |
Apr 28, 2014 | 58.05 | 58.31 | 54.66 | 56.14 | 107,492,968 | -1.57(-2.72%) |
Apr 25, 2014 | 59.97 | 60.01 | 57.57 | 57.71 | 92,501,528 | -3.16(-5.19%) |
Apr 24, 2014 | 63.60 | 63.65 | 59.77 | 60.87 | 138,390,288 | -0.49(-0.80%) |
Apr 23, 2014 | 63.45 | 63.48 | 61.26 | 61.36 | 87,714,848 | -1.67(-2.65%) |
Apr 22, 2014 | 62.65 | 63.44 | 62.22 | 63.03 | 60,202,464 | +1.79(+2.92%) |
Apr 21, 2014 | 59.46 | 61.24 | 59.15 | 61.24 | 59,933,432 | +2.30(+3.90%) |
Apr 17, 2014 | 59.30 | 58.94 | 58.94 | 58.94 | 88,040,000 | -0.78(-1.31%) |
Apr 16, 2014 | 59.79 | 60.19 | 57.74 | 59.72 | 78,292,176 | +0.63(+1.07%) |
Apr 15, 2014 | 59.29 | 59.68 | 55.88 | 59.09 | 108,401,120 | +0.20(+0.34%) |
Apr 14, 2014 | 60.09 | 60.45 | 57.78 | 58.89 | 72,081,736 | +0.36(+0.62%) |
Apr 11, 2014 | 57.60 | 60.29 | 57.31 | 58.53 | 91,451,960 | -0.63(-1.06%) |
Apr 10, 2014 | 63.08 | 63.18 | 58.68 | 59.16 | 114,429,672 | -3.25(-5.21%) |
Apr 09, 2014 | 59.63 | 62.46 | 59.19 | 62.41 | 99,779,984 | +4.22(+7.25%) |
Apr 08, 2014 | 57.68 | 58.71 | 57.21 | 58.19 | 78,651,656 | +1.24(+2.18%) |
Apr 07, 2014 | 55.90 | 58.00 | 55.44 | 56.95 | 108,283,616 | +0.20(+0.35%) |
Apr 04, 2014 | 59.94 | 60.20 | 56.32 | 56.75 | 125,465,776 | -2.74(-4.61%) |
Apr 03, 2014 | 62.55 | 63.17 | 59.13 | 59.49 | 83,530,664 | -3.23(-5.15%) |
Apr 02, 2014 | 63.21 | 63.91 | 62.21 | 62.72 | 66,065,176 | +0.10(+0.16%) |