Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 89.92 | 90.13 | 89.41 | 89.65 | 1,523,715 | -0.19(-0.21%) |
Feb 26, 2015 | 89.79 | 90.41 | 89.52 | 89.84 | 1,962,374 | -0.27(-0.30%) |
Feb 25, 2015 | 89.83 | 90.47 | 89.64 | 90.11 | 1,220,717 | +0.28(+0.31%) |
Feb 24, 2015 | 89.65 | 89.98 | 89.24 | 89.83 | 1,340,230 | +0.18(+0.20%) |
Feb 23, 2015 | 88.96 | 89.76 | 88.80 | 89.65 | 1,269,907 | +0.68(+0.76%) |
Feb 20, 2015 | 88.13 | 88.98 | 87.39 | 88.96 | 1,653,653 | +0.85(+0.96%) |
Feb 19, 2015 | 87.69 | 88.14 | 87.32 | 88.12 | 1,629,447 | +0.31(+0.35%) |
Feb 18, 2015 | 87.42 | 88.04 | 86.90 | 87.81 | 1,926,235 | +0.05(+0.06%) |
Feb 17, 2015 | 87.42 | 87.98 | 86.96 | 87.76 | 2,518,311 | +0.23(+0.26%) |
Feb 13, 2015 | 86.96 | 87.53 | 87.53 | 87.53 | 2,365,151 | +0.44(+0.51%) |
Feb 12, 2015 | 86.22 | 87.11 | 85.69 | 87.09 | 2,550,063 | +1.20(+1.40%) |
Feb 11, 2015 | 84.38 | 86.18 | 84.31 | 85.89 | 3,607,412 | +1.59(+1.89%) |
Feb 10, 2015 | 83.80 | 84.38 | 83.30 | 84.29 | 2,584,462 | +1.17(+1.41%) |
Feb 09, 2015 | 84.35 | 84.35 | 82.70 | 83.12 | 1,891,462 | -1.29(-1.53%) |
Feb 06, 2015 | 84.33 | 85.44 | 84.02 | 84.41 | 2,317,179 | +0.61(+0.73%) |
Feb 05, 2015 | 83.74 | 84.08 | 83.48 | 83.80 | 1,213,722 | +0.41(+0.49%) |
Feb 04, 2015 | 83.17 | 83.90 | 82.83 | 83.39 | 2,043,677 | +0.20(+0.24%) |
Feb 03, 2015 | 83.22 | 83.35 | 82.00 | 83.19 | 2,392,860 | +0.43(+0.51%) |
Feb 02, 2015 | 83.13 | 83.30 | 81.41 | 82.76 | 1,951,682 | +0.09(+0.11%) |
Jan 30, 2015 | 83.66 | 83.77 | 82.61 | 82.68 | 2,698,047 | -1.12(-1.34%) |
Jan 29, 2015 | 84.26 | 84.48 | 82.54 | 83.80 | 3,825,425 | -0.03(-0.03%) |
Jan 28, 2015 | 85.94 | 87.16 | 82.86 | 83.82 | 6,237,072 | +0.39(+0.47%) |
Jan 27, 2015 | 82.78 | 83.93 | 82.55 | 83.43 | 3,143,006 | +0.06(+0.07%) |
Jan 26, 2015 | 82.50 | 83.39 | 82.02 | 83.37 | 2,411,403 | +0.97(+1.18%) |
Jan 23, 2015 | 82.09 | 82.77 | 82.02 | 82.40 | 2,132,420 | +0.50(+0.62%) |
Jan 22, 2015 | 81.09 | 81.96 | 79.98 | 81.89 | 1,886,722 | +1.19(+1.48%) |
Jan 21, 2015 | 80.35 | 80.89 | 79.94 | 80.70 | 1,760,863 | +0.30(+0.37%) |
Jan 20, 2015 | 80.90 | 81.26 | 79.49 | 80.41 | 1,356,456 | +0.02(+0.02%) |
Jan 16, 2015 | 79.27 | 80.42 | 78.59 | 80.39 | 1,772,409 | +0.89(+1.12%) |
Jan 15, 2015 | 80.11 | 80.37 | 79.24 | 79.50 | 1,566,508 | -0.61(-0.76%) |
Jan 14, 2015 | 79.52 | 80.78 | 78.80 | 80.11 | 2,299,325 | +0.40(+0.50%) |
Jan 13, 2015 | 79.91 | 81.26 | 79.09 | 79.71 | 3,982,400 | +0.62(+0.78%) |
Jan 12, 2015 | 81.56 | 82.07 | 78.76 | 79.09 | 4,052,083 | -1.80(-2.23%) |
Jan 09, 2015 | 80.41 | 81.13 | 80.30 | 80.89 | 1,786,191 | +0.70(+0.88%) |
Jan 08, 2015 | 79.80 | 80.69 | 79.29 | 80.19 | 2,759,076 | +0.18(+0.23%) |
Jan 07, 2015 | 79.14 | 80.37 | 78.66 | 80.01 | 1,849,052 | +1.57(+2.00%) |
Jan 06, 2015 | 78.41 | 79.52 | 77.87 | 78.44 | 2,025,214 | +0.43(+0.55%) |
Jan 05, 2015 | 78.34 | 78.93 | 77.97 | 78.01 | 1,875,484 | -0.67(-0.85%) |
Jan 02, 2015 | 78.81 | 79.43 | 78.13 | 78.68 | 1,293,127 | +0.26(+0.33%) |
Dec 31, 2014 | 79.65 | 78.42 | 78.42 | 78.42 | 1,125,528 | -0.97(-1.23%) |
Dec 30, 2014 | 79.56 | 79.74 | 79.22 | 79.40 | 1,251,477 | -0.30(-0.38%) |
Dec 29, 2014 | 79.38 | 79.93 | 79.31 | 79.70 | 865,325 | +0.10(+0.13%) |
Dec 26, 2014 | 79.62 | 80.21 | 79.41 | 79.60 | 452,141 | -0.08(-0.10%) |
Dec 24, 2014 | 79.72 | 79.67 | 79.67 | 79.67 | 496,773 | +0.16(+0.20%) |
Dec 23, 2014 | 80.37 | 80.59 | 78.88 | 79.52 | 1,351,825 | -0.45(-0.57%) |
Dec 22, 2014 | 79.74 | 80.51 | 79.57 | 79.97 | 1,811,936 | +0.23(+0.28%) |
Dec 19, 2014 | 80.06 | 80.51 | 79.26 | 79.74 | 3,319,032 | +0.35(+0.44%) |
Dec 18, 2014 | 79.26 | 79.49 | 78.66 | 79.40 | 2,474,216 | +0.63(+0.80%) |
Dec 17, 2014 | 78.13 | 79.17 | 77.84 | 78.77 | 2,251,678 | +0.98(+1.26%) |
Dec 16, 2014 | 78.45 | 79.28 | 77.64 | 77.79 | 2,579,162 | -1.10(-1.39%) |
Dec 15, 2014 | 79.63 | 79.78 | 78.27 | 78.88 | 2,713,003 | -0.25(-0.32%) |
Dec 12, 2014 | 79.92 | 80.48 | 79.08 | 79.14 | 1,944,651 | -1.37(-1.70%) |
Dec 11, 2014 | 79.96 | 80.75 | 79.61 | 80.50 | 2,032,267 | +1.42(+1.79%) |
Dec 10, 2014 | 79.95 | 80.27 | 78.99 | 79.08 | 1,430,525 | -1.02(-1.27%) |
Dec 09, 2014 | 79.54 | 80.24 | 78.95 | 80.10 | 1,620,134 | -0.41(-0.51%) |
Dec 08, 2014 | 80.03 | 80.75 | 80.00 | 80.51 | 1,733,048 | +0.30(+0.38%) |
Dec 05, 2014 | 80.35 | 80.51 | 79.90 | 80.21 | 850,838 | +0.23(+0.28%) |
Dec 04, 2014 | 79.91 | 80.58 | 79.74 | 79.98 | 1,661,128 | -0.03(-0.04%) |
Dec 03, 2014 | 80.01 | 80.36 | 79.77 | 80.01 | 1,762,533 | -0.04(-0.05%) |
Dec 02, 2014 | 79.09 | 80.47 | 79.04 | 80.06 | 2,034,736 | +1.04(+1.32%) |
Dec 01, 2014 | 78.84 | 79.50 | 78.53 | 79.01 | 1,823,838 | -0.18(-0.23%) |
Nov 28, 2014 | 78.71 | 79.67 | 78.68 | 79.20 | 871,826 | +0.83(+1.07%) |
Nov 26, 2014 | 78.47 | 78.36 | 78.36 | 78.36 | 1,120,815 | -0.20(-0.25%) |
Nov 25, 2014 | 78.32 | 78.67 | 77.86 | 78.56 | 1,385,820 | +0.24(+0.31%) |
Nov 24, 2014 | 77.60 | 78.37 | 77.60 | 78.32 | 1,505,492 | +1.13(+1.47%) |
Nov 21, 2014 | 77.41 | 77.44 | 76.63 | 77.19 | 1,880,543 | -0.14(-0.18%) |
Nov 20, 2014 | 77.58 | 77.68 | 76.84 | 77.33 | 1,622,985 | -0.37(-0.47%) |
Nov 19, 2014 | 77.80 | 78.23 | 77.32 | 77.69 | 2,537,660 | -0.38(-0.49%) |
Nov 18, 2014 | 77.41 | 78.26 | 77.13 | 78.07 | 1,852,389 | +0.65(+0.84%) |
Nov 17, 2014 | 77.27 | 78.02 | 77.04 | 77.42 | 1,867,653 | +0.16(+0.20%) |
Nov 14, 2014 | 77.30 | 77.62 | 76.84 | 77.27 | 1,879,768 | -0.22(-0.28%) |
Nov 13, 2014 | 77.01 | 77.83 | 77.01 | 77.48 | 1,797,548 | +0.57(+0.75%) |
Nov 12, 2014 | 76.25 | 76.97 | 75.89 | 76.91 | 1,526,522 | +0.68(+0.89%) |
Nov 11, 2014 | 76.04 | 76.67 | 75.98 | 76.23 | 1,400,807 | +0.19(+0.25%) |
Nov 10, 2014 | 75.44 | 76.17 | 75.01 | 76.04 | 1,496,191 | +0.85(+1.13%) |
Nov 07, 2014 | 76.12 | 76.12 | 74.98 | 75.19 | 2,536,716 | -0.58(-0.77%) |
Nov 06, 2014 | 76.26 | 76.39 | 75.27 | 75.77 | 2,672,811 | -0.36(-0.47%) |
Nov 05, 2014 | 77.01 | 77.36 | 75.96 | 76.13 | 2,364,882 | -0.33(-0.43%) |
Nov 04, 2014 | 75.11 | 76.48 | 74.99 | 76.46 | 3,225,669 | +1.12(+1.48%) |
Nov 03, 2014 | 74.39 | 75.39 | 74.20 | 75.34 | 2,963,441 | +1.29(+1.74%) |
Oct 31, 2014 | 73.74 | 74.55 | 73.49 | 74.05 | 3,746,788 | +0.49(+0.67%) |
Oct 30, 2014 | 70.81 | 73.79 | 70.81 | 73.55 | 5,860,866 | +4.42(+6.40%) |
Oct 29, 2014 | 68.99 | 69.52 | 68.72 | 69.13 | 2,917,967 | +0.08(+0.11%) |
Oct 28, 2014 | 69.34 | 69.35 | 68.43 | 69.05 | 2,599,166 | +0.17(+0.25%) |
Oct 27, 2014 | 67.92 | 67.87 | 67.87 | 68.88 | 3,761,321 | +1.01(+1.49%) |
Oct 24, 2014 | 67.37 | 67.91 | 67.13 | 67.87 | 1,644,186 | +0.73(+1.08%) |
Oct 23, 2014 | 67.03 | 67.54 | 66.91 | 67.14 | 2,282,740 | +0.70(+1.06%) |
Oct 22, 2014 | 66.67 | 66.93 | 66.40 | 66.44 | 2,245,110 | +0.01(+0.01%) |
Oct 21, 2014 | 66.06 | 66.64 | 65.91 | 66.43 | 3,512,789 | +0.98(+1.50%) |
Oct 20, 2014 | 65.78 | 65.83 | 65.12 | 65.45 | 2,998,102 | -0.30(-0.46%) |
Oct 17, 2014 | 65.43 | 66.05 | 65.30 | 65.75 | 1,834,345 | +0.71(+1.09%) |
Oct 16, 2014 | 65.35 | 65.76 | 64.70 | 65.04 | 2,785,914 | -0.87(-1.32%) |
Oct 15, 2014 | 65.71 | 66.25 | 64.60 | 65.91 | 2,751,628 | -0.53(-0.80%) |
Oct 14, 2014 | 66.11 | 67.05 | 65.59 | 66.44 | 1,897,907 | +0.68(+1.04%) |
Oct 13, 2014 | 66.70 | 66.92 | 65.67 | 65.75 | 1,770,350 | -0.92(-1.38%) |
Oct 10, 2014 | 67.06 | 67.72 | 66.64 | 66.67 | 1,623,464 | -0.26(-0.39%) |
Oct 09, 2014 | 67.53 | 68.02 | 66.88 | 66.93 | 1,729,009 | -0.60(-0.89%) |
Oct 08, 2014 | 66.21 | 67.61 | 66.18 | 67.53 | 1,637,421 | +1.21(+1.82%) |
Oct 07, 2014 | 66.93 | 66.96 | 66.31 | 66.32 | 1,234,602 | -0.88(-1.32%) |
Oct 06, 2014 | 67.68 | 68.13 | 66.77 | 67.21 | 1,532,846 | -0.32(-0.48%) |
Oct 03, 2014 | 66.85 | 67.81 | 66.85 | 67.53 | 1,820,919 | +0.88(+1.33%) |
Oct 02, 2014 | 66.42 | 66.97 | 66.21 | 66.64 | 1,696,185 | +0.16(+0.23%) |
Oct 01, 2014 | 67.81 | 67.81 | 66.27 | 66.49 | 1,720,582 | -0.53(-0.79%) |
Sep 30, 2014 | 67.32 | 67.64 | 66.92 | 67.02 | 1,584,249 | -0.29(-0.43%) |
Sep 29, 2014 | 66.80 | 67.48 | 66.71 | 67.30 | 1,122,378 | +0.18(+0.27%) |
Sep 26, 2014 | 67.11 | 67.34 | 66.64 | 67.12 | 1,049,791 | -0.06(-0.09%) |
Sep 25, 2014 | 67.37 | 67.64 | 66.83 | 67.18 | 2,004,890 | -0.48(-0.70%) |
Sep 24, 2014 | 66.69 | 67.73 | 66.48 | 67.66 | 2,018,262 | +1.08(+1.63%) |
Sep 23, 2014 | 66.51 | 66.89 | 66.26 | 66.57 | 1,379,778 | -0.34(-0.51%) |
Sep 22, 2014 | 67.06 | 67.24 | 66.54 | 66.91 | 1,480,447 | -0.13(-0.19%) |
Sep 19, 2014 | 67.16 | 67.73 | 67.03 | 67.04 | 3,534,804 | +0.17(+0.26%) |
Sep 18, 2014 | 66.59 | 66.96 | 66.50 | 66.87 | 1,293,092 | +0.52(+0.78%) |
Sep 17, 2014 | 66.97 | 67.01 | 66.05 | 66.35 | 1,950,600 | -0.50(-0.75%) |
Sep 16, 2014 | 66.30 | 67.14 | 65.64 | 66.85 | 2,293,659 | +0.23(+0.35%) |
Sep 15, 2014 | 66.75 | 66.85 | 66.37 | 66.62 | 1,146,927 | -0.23(-0.34%) |
Sep 12, 2014 | 67.06 | 67.28 | 66.42 | 66.84 | 1,534,022 | -0.22(-0.32%) |
Sep 11, 2014 | 67.21 | 67.39 | 66.52 | 67.06 | 2,061,251 | -0.53(-0.78%) |
Sep 10, 2014 | 67.75 | 67.92 | 67.47 | 67.59 | 1,054,136 | -0.03(-0.05%) |
Sep 09, 2014 | 67.81 | 67.91 | 67.48 | 67.62 | 1,250,630 | -0.29(-0.42%) |
Sep 08, 2014 | 67.55 | 68.14 | 67.47 | 67.91 | 1,252,914 | +0.16(+0.24%) |
Sep 05, 2014 | 66.91 | 67.85 | 66.74 | 67.75 | 1,431,051 | +0.68(+1.02%) |
Sep 04, 2014 | 67.03 | 67.57 | 66.83 | 67.06 | 969,024 | -0.01(-0.01%) |
Sep 03, 2014 | 67.20 | 67.32 | 66.92 | 67.07 | 767,373 | +0.18(+0.27%) |
Sep 02, 2014 | 67.20 | 67.35 | 66.80 | 66.89 | 1,282,993 | -0.21(-0.31%) |
Aug 29, 2014 | 66.76 | 67.09 | 67.09 | 67.09 | 1,144,330 | +0.58(+0.87%) |
Aug 28, 2014 | 66.16 | 66.69 | 65.97 | 66.51 | 669,910 | +0.30(+0.46%) |
Aug 27, 2014 | 66.73 | 66.73 | 65.89 | 66.21 | 893,253 | -0.30(-0.46%) |
Aug 26, 2014 | 66.63 | 66.68 | 66.19 | 66.51 | 710,499 | -0.17(-0.26%) |
Aug 25, 2014 | 66.78 | 67.01 | 66.47 | 66.69 | 524,307 | +0.28(+0.42%) |
Aug 22, 2014 | 66.80 | 67.00 | 66.30 | 66.41 | 785,571 | -0.29(-0.43%) |
Aug 21, 2014 | 66.81 | 67.04 | 66.65 | 66.70 | 875,375 | +0.06(+0.09%) |
Aug 20, 2014 | 66.70 | 66.77 | 66.39 | 66.64 | 828,861 | -0.06(-0.09%) |
Aug 19, 2014 | 66.48 | 66.81 | 66.44 | 66.70 | 825,589 | +0.29(+0.43%) |
Aug 18, 2014 | 66.35 | 66.75 | 66.20 | 66.41 | 805,582 | +0.23(+0.35%) |
Aug 15, 2014 | 66.57 | 66.76 | 65.98 | 66.18 | 1,839,423 | -0.25(-0.38%) |
Aug 14, 2014 | 65.94 | 66.44 | 65.93 | 66.43 | 1,204,423 | +0.62(+0.94%) |
Aug 13, 2014 | 65.83 | 65.85 | 65.63 | 65.81 | 1,353,972 | +0.28(+0.42%) |
Aug 12, 2014 | 65.63 | 65.79 | 65.34 | 65.53 | 1,254,665 | -0.06(-0.09%) |
Aug 11, 2014 | 65.49 | 66.02 | 65.28 | 65.59 | 1,466,022 | +0.40(+0.61%) |
Aug 08, 2014 | 64.82 | 65.31 | 64.53 | 65.19 | 1,565,580 | +0.41(+0.63%) |
Aug 07, 2014 | 66.01 | 66.08 | 64.70 | 64.79 | 2,325,316 | -0.92(-1.41%) |
Aug 06, 2014 | 66.27 | 66.44 | 65.25 | 65.71 | 2,578,181 | -0.88(-1.32%) |
Aug 05, 2014 | 66.78 | 67.22 | 66.41 | 66.59 | 1,930,607 | -0.64(-0.95%) |
Aug 04, 2014 | 66.79 | 67.35 | 66.15 | 67.23 | 1,894,058 | +0.42(+0.63%) |
Aug 01, 2014 | 66.52 | 67.27 | 66.32 | 66.81 | 1,884,805 | +0.34(+0.51%) |
Jul 31, 2014 | 67.13 | 67.45 | 66.31 | 66.47 | 2,427,978 | -0.90(-1.33%) |
Jul 30, 2014 | 67.41 | 67.81 | 67.15 | 67.37 | 1,470,380 | +0.29(+0.43%) |
Jul 29, 2014 | 66.89 | 67.41 | 66.77 | 67.09 | 1,774,856 | +0.19(+0.28%) |
Jul 28, 2014 | 66.33 | 67.17 | 66.17 | 66.90 | 3,623,474 | +0.53(+0.79%) |
Jul 25, 2014 | 66.04 | 66.60 | 65.87 | 66.37 | 2,371,570 | +0.36(+0.55%) |
Jul 24, 2014 | 66.59 | 68.39 | 65.36 | 66.01 | 5,159,583 | +2.00(+3.12%) |
Jul 23, 2014 | 63.73 | 64.20 | 63.63 | 64.01 | 2,233,042 | +0.29(+0.46%) |
Jul 22, 2014 | 63.15 | 63.85 | 63.11 | 63.72 | 1,454,388 | +0.85(+1.35%) |
Jul 21, 2014 | 63.02 | 63.09 | 62.56 | 62.87 | 1,220,731 | -0.28(-0.44%) |
Jul 18, 2014 | 62.96 | 63.35 | 62.71 | 63.15 | 1,656,243 | +0.31(+0.50%) |
Jul 17, 2014 | 62.90 | 63.57 | 62.65 | 62.83 | 1,474,410 | -0.23(-0.37%) |
Jul 16, 2014 | 63.08 | 63.08 | 62.57 | 63.07 | 1,673,636 | +0.23(+0.37%) |
Jul 15, 2014 | 62.92 | 63.17 | 62.62 | 62.83 | 1,934,756 | -0.35(-0.55%) |
Jul 14, 2014 | 63.37 | 63.53 | 62.96 | 63.18 | 769,202 | +0.10(+0.16%) |
Jul 11, 2014 | 63.04 | 63.18 | 62.60 | 63.08 | 609,915 | +0.05(+0.08%) |
Jul 10, 2014 | 62.70 | 63.21 | 62.24 | 63.02 | 884,130 | -0.05(-0.08%) |
Jul 09, 2014 | 63.18 | 63.32 | 62.81 | 63.08 | 844,007 | +0.10(+0.15%) |
Jul 08, 2014 | 63.09 | 63.15 | 62.75 | 62.98 | 1,473,260 | -0.12(-0.19%) |
Jul 07, 2014 | 63.27 | 63.29 | 62.80 | 63.10 | 1,032,364 | -0.19(-0.30%) |
Jul 03, 2014 | 63.38 | 63.29 | 63.29 | 63.29 | 1,092,105 | +0.16(+0.25%) |
Jul 02, 2014 | 62.95 | 63.25 | 62.85 | 63.14 | 1,472,753 | +0.06(+0.10%) |
Jul 01, 2014 | 62.81 | 63.32 | 62.74 | 63.08 | 1,268,492 | +0.28(+0.44%) |
Jun 30, 2014 | 63.08 | 63.08 | 62.57 | 62.80 | 1,276,550 | -0.18(-0.29%) |
Jun 27, 2014 | 62.74 | 63.31 | 62.60 | 62.98 | 1,297,224 | +0.13(+0.21%) |
Jun 26, 2014 | 62.87 | 62.96 | 62.57 | 62.85 | 1,078,041 | -0.02(-0.03%) |
Jun 25, 2014 | 62.73 | 63.19 | 62.57 | 62.87 | 1,190,976 | +0.16(+0.26%) |
Jun 24, 2014 | 62.38 | 62.87 | 62.15 | 62.70 | 1,635,784 | +0.06(+0.10%) |
Jun 23, 2014 | 62.64 | 62.89 | 62.46 | 62.64 | 1,121,891 | +0.19(+0.30%) |
Jun 20, 2014 | 62.38 | 62.63 | 62.15 | 62.45 | 2,962,113 | +0.29(+0.46%) |
Jun 19, 2014 | 62.38 | 62.59 | 61.92 | 62.17 | 1,454,269 | -0.15(-0.24%) |
Jun 18, 2014 | 61.93 | 62.44 | 61.52 | 62.32 | 1,217,660 | +0.31(+0.50%) |
Jun 17, 2014 | 61.68 | 62.17 | 61.52 | 62.00 | 1,101,032 | +0.19(+0.31%) |
Jun 16, 2014 | 61.89 | 62.32 | 61.56 | 61.81 | 1,456,687 | -0.22(-0.36%) |
Jun 13, 2014 | 61.75 | 62.14 | 61.36 | 62.04 | 1,469,043 | +0.28(+0.45%) |
Jun 12, 2014 | 62.05 | 62.27 | 61.45 | 61.76 | 1,746,243 | -0.40(-0.64%) |
Jun 11, 2014 | 62.13 | 62.28 | 61.77 | 62.16 | 1,531,860 | -0.08(-0.13%) |
Jun 10, 2014 | 62.38 | 62.72 | 61.96 | 62.24 | 2,078,788 | -0.42(-0.68%) |
Jun 06, 2014 | 63.06 | 63.06 | 62.27 | 62.66 | 2,763,432 | -0.25(-0.40%) |
Jun 05, 2014 | 63.53 | 63.79 | 62.69 | 62.91 | 3,114,182 | -0.75(-1.18%) |
Jun 04, 2014 | 63.19 | 63.67 | 62.96 | 63.66 | 2,006,527 | +0.49(+0.78%) |
Jun 03, 2014 | 63.05 | 63.27 | 62.81 | 63.17 | 1,987,451 | -0.10(-0.16%) |
Jun 02, 2014 | 63.36 | 63.78 | 63.16 | 63.27 | 1,853,601 | +0.03(+0.04%) |
May 30, 2014 | 63.39 | 63.59 | 62.85 | 63.25 | 4,523,456 | -0.09(-0.14%) |
May 29, 2014 | 62.83 | 63.46 | 62.83 | 63.34 | 1,863,856 | +0.52(+0.83%) |
May 28, 2014 | 62.54 | 62.96 | 62.31 | 62.82 | 2,759,275 | +0.24(+0.39%) |
May 27, 2014 | 62.02 | 62.58 | 61.98 | 62.57 | 1,759,898 | +0.66(+1.06%) |
May 23, 2014 | 61.84 | 61.92 | 61.92 | 61.92 | 1,336,466 | +0.24(+0.40%) |
May 22, 2014 | 61.17 | 61.94 | 61.00 | 61.67 | 1,418,675 | +0.56(+0.92%) |
May 21, 2014 | 60.32 | 61.20 | 60.32 | 61.11 | 2,692,840 | +0.80(+1.32%) |
May 20, 2014 | 59.99 | 60.40 | 59.45 | 60.32 | 2,187,171 | +0.32(+0.53%) |
May 19, 2014 | 59.23 | 60.07 | 59.04 | 60.00 | 3,792,398 | +0.96(+1.63%) |
May 16, 2014 | 58.22 | 59.07 | 58.18 | 59.04 | 2,959,930 | +0.70(+1.20%) |
May 15, 2014 | 57.81 | 58.35 | 57.64 | 58.34 | 2,238,672 | +0.38(+0.65%) |
May 14, 2014 | 57.58 | 58.07 | 57.45 | 57.96 | 2,295,226 | +0.39(+0.67%) |
May 13, 2014 | 57.32 | 57.71 | 56.89 | 57.58 | 3,044,843 | +0.16(+0.27%) |
May 12, 2014 | 56.83 | 57.46 | 56.73 | 57.42 | 1,996,272 | +0.94(+1.66%) |
May 09, 2014 | 55.57 | 56.63 | 55.14 | 56.48 | 3,153,281 | +1.02(+1.83%) |
May 08, 2014 | 55.46 | 56.20 | 55.29 | 55.47 | 1,842,000 | -0.12(-0.22%) |
May 07, 2014 | 55.87 | 55.95 | 55.35 | 55.59 | 2,260,306 | -0.20(-0.36%) |
May 06, 2014 | 55.73 | 55.98 | 55.61 | 55.78 | 1,652,583 | -0.28(-0.51%) |
May 05, 2014 | 55.12 | 56.24 | 55.02 | 56.07 | 2,051,923 | +0.71(+1.29%) |
May 02, 2014 | 55.89 | 55.89 | 55.25 | 55.35 | 2,086,402 | -0.52(-0.92%) |
May 01, 2014 | 55.78 | 56.13 | 54.99 | 55.87 | 2,497,581 | -0.27(-0.48%) |
Apr 30, 2014 | 54.91 | 56.23 | 54.77 | 56.14 | 3,599,184 | +1.02(+1.86%) |
Apr 29, 2014 | 54.86 | 55.38 | 54.74 | 55.11 | 2,041,729 | +0.47(+0.85%) |
Apr 28, 2014 | 54.48 | 54.85 | 53.99 | 54.65 | 1,934,666 | +0.53(+0.99%) |
Apr 25, 2014 | 55.58 | 55.80 | 53.87 | 54.11 | 3,408,428 | -1.77(-3.17%) |
Apr 24, 2014 | 56.84 | 57.54 | 54.91 | 55.89 | 4,194,625 | +0.04(+0.08%) |
Apr 23, 2014 | 55.81 | 56.15 | 55.55 | 55.85 | 1,625,114 | +0.14(+0.25%) |
Apr 22, 2014 | 55.81 | 56.41 | 55.69 | 55.71 | 1,855,324 | -0.10(-0.19%) |
Apr 21, 2014 | 55.30 | 56.11 | 55.30 | 55.81 | 1,421,951 | +0.10(+0.19%) |
Apr 17, 2014 | 55.77 | 55.71 | 55.71 | 55.71 | 1,218,656 | -0.23(-0.42%) |
Apr 16, 2014 | 55.87 | 56.10 | 55.38 | 55.94 | 1,617,210 | +0.63(+1.14%) |
Apr 15, 2014 | 55.60 | 55.91 | 54.46 | 55.31 | 2,335,040 | -0.25(-0.45%) |
Apr 14, 2014 | 55.50 | 55.71 | 54.99 | 55.56 | 1,662,889 | +0.29(+0.53%) |
Apr 11, 2014 | 55.58 | 56.10 | 55.00 | 55.27 | 3,004,097 | -0.71(-1.28%) |
Apr 10, 2014 | 56.77 | 57.00 | 55.76 | 55.98 | 2,443,728 | -0.55(-0.97%) |
Apr 09, 2014 | 55.78 | 56.59 | 55.67 | 56.53 | 2,797,077 | +1.27(+2.29%) |
Apr 08, 2014 | 55.24 | 55.54 | 54.60 | 55.27 | 2,214,547 | -0.01(-0.02%) |
Apr 07, 2014 | 55.93 | 56.05 | 54.79 | 55.28 | 3,527,178 | -0.75(-1.34%) |
Apr 04, 2014 | 56.84 | 57.12 | 55.85 | 56.03 | 2,282,411 | -0.65(-1.14%) |
Apr 03, 2014 | 56.68 | 56.77 | 56.31 | 56.67 | 2,523,501 | +0.19(+0.34%) |
Apr 02, 2014 | 56.63 | 57.16 | 56.46 | 56.48 | 2,131,961 | -0.28(-0.50%) |
Apr 01, 2014 | 56.50 | 56.78 | 56.26 | 56.77 | 2,028,551 | +0.28(+0.49%) |
Mar 31, 2014 | 56.24 | 56.53 | 56.09 | 56.49 | 1,717,555 | +0.66(+1.19%) |
Mar 28, 2014 | 55.34 | 56.01 | 55.29 | 55.83 | 1,941,357 | +0.61(+1.11%) |
Mar 27, 2014 | 55.82 | 55.83 | 54.88 | 55.22 | 2,536,267 | -0.64(-1.14%) |
Mar 26, 2014 | 55.91 | 56.49 | 55.79 | 55.85 | 2,534,566 | +0.25(+0.45%) |
Mar 25, 2014 | 55.65 | 56.25 | 55.10 | 55.60 | 2,262,467 | +0.21(+0.37%) |
Mar 24, 2014 | 56.23 | 56.40 | 54.72 | 55.40 | 3,242,751 | -0.43(-0.77%) |
Mar 21, 2014 | 57.32 | 57.39 | 55.60 | 55.83 | 4,104,192 | -1.43(-2.50%) |
Mar 20, 2014 | 57.48 | 57.62 | 57.07 | 57.26 | 1,771,424 | -0.34(-0.58%) |
Mar 19, 2014 | 58.61 | 58.65 | 57.35 | 57.59 | 1,553,102 | -0.84(-1.44%) |
Mar 18, 2014 | 58.64 | 58.94 | 58.37 | 58.44 | 1,824,484 | -0.20(-0.34%) |
Mar 17, 2014 | 58.33 | 58.72 | 58.26 | 58.64 | 1,677,323 | +0.44(+0.75%) |
Mar 14, 2014 | 58.27 | 58.52 | 58.05 | 58.20 | 1,942,205 | -0.19(-0.32%) |
Mar 13, 2014 | 58.58 | 58.75 | 58.18 | 58.39 | 2,202,686 | +0.09(+0.16%) |
Mar 12, 2014 | 58.36 | 58.44 | 57.68 | 58.29 | 2,257,664 | -0.57(-0.97%) |
Mar 11, 2014 | 59.52 | 59.83 | 58.71 | 58.86 | 1,814,356 | -0.65(-1.10%) |
Mar 10, 2014 | 59.35 | 59.99 | 59.21 | 59.51 | 1,430,591 | +0.14(+0.23%) |
Mar 07, 2014 | 59.64 | 59.66 | 59.05 | 59.38 | 2,070,628 | +0.16(+0.28%) |
Mar 06, 2014 | 59.43 | 59.82 | 59.21 | 59.21 | 1,736,171 | -0.12(-0.20%) |
Mar 05, 2014 | 59.43 | 59.56 | 59.17 | 59.33 | 1,650,180 | +0.11(+0.19%) |
Mar 04, 2014 | 58.59 | 59.38 | 58.54 | 59.22 | 2,680,997 | +1.09(+1.87%) |