Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.19 | 81.60 | 80.79 | 80.91 | 3,135,794 | -0.63(-0.77%) |
Mar 30, 2015 | 81.31 | 81.90 | 81.13 | 81.54 | 3,859,575 | +0.41(+0.51%) |
Mar 27, 2015 | 81.11 | 81.30 | 80.01 | 81.13 | 5,039,448 | -0.20(-0.24%) |
Mar 26, 2015 | 79.03 | 82.02 | 78.53 | 81.32 | 8,287,475 | +5.15(+6.76%) |
Mar 25, 2015 | 77.21 | 77.68 | 76.15 | 76.18 | 4,176,133 | -1.04(-1.34%) |
Mar 24, 2015 | 79.01 | 79.01 | 77.10 | 77.21 | 3,414,295 | -1.84(-2.33%) |
Mar 23, 2015 | 78.91 | 79.26 | 78.77 | 79.05 | 2,218,895 | +0.05(+0.07%) |
Mar 20, 2015 | 78.49 | 79.15 | 78.16 | 79.00 | 4,120,232 | +1.11(+1.43%) |
Mar 19, 2015 | 78.49 | 78.88 | 77.71 | 77.89 | 3,078,391 | -0.64(-0.81%) |
Mar 18, 2015 | 76.69 | 78.89 | 76.31 | 78.53 | 3,085,791 | +1.80(+2.35%) |
Mar 17, 2015 | 76.30 | 76.76 | 76.18 | 76.72 | 2,560,141 | -0.06(-0.08%) |
Mar 16, 2015 | 76.27 | 76.95 | 76.12 | 76.78 | 2,600,719 | +0.90(+1.18%) |
Mar 13, 2015 | 76.15 | 76.18 | 74.61 | 75.88 | 4,188,556 | -0.28(-0.37%) |
Mar 12, 2015 | 75.16 | 76.25 | 75.01 | 76.17 | 2,507,253 | +1.16(+1.54%) |
Mar 11, 2015 | 76.25 | 76.77 | 74.92 | 75.01 | 5,002,888 | -1.04(-1.36%) |
Mar 10, 2015 | 77.69 | 77.90 | 76.04 | 76.05 | 3,741,306 | -2.36(-3.01%) |
Mar 09, 2015 | 78.35 | 78.55 | 77.84 | 78.41 | 1,695,536 | +0.10(+0.13%) |
Mar 06, 2015 | 79.12 | 79.41 | 78.15 | 78.30 | 4,324,972 | -1.19(-1.50%) |
Mar 05, 2015 | 78.85 | 79.61 | 78.74 | 79.49 | 3,496,536 | +0.98(+1.25%) |
Mar 04, 2015 | 78.44 | 78.76 | 77.79 | 78.51 | 3,159,891 | +0.06(+0.08%) |
Mar 03, 2015 | 78.74 | 78.82 | 78.20 | 78.45 | 3,344,561 | -0.29(-0.37%) |
Mar 02, 2015 | 77.75 | 78.79 | 77.49 | 78.74 | 2,286,919 | +0.99(+1.28%) |
Feb 27, 2015 | 77.77 | 78.38 | 77.60 | 77.75 | 1,952,376 | -0.23(-0.30%) |
Feb 26, 2015 | 78.43 | 78.79 | 77.72 | 77.98 | 2,497,472 | -0.26(-0.33%) |
Feb 25, 2015 | 78.28 | 78.97 | 78.01 | 78.24 | 2,006,641 | -0.22(-0.28%) |
Feb 24, 2015 | 77.87 | 78.58 | 77.63 | 78.46 | 1,843,505 | +0.24(+0.31%) |
Feb 23, 2015 | 78.24 | 78.41 | 77.84 | 78.22 | 1,828,466 | +0.07(+0.09%) |
Feb 20, 2015 | 77.74 | 78.57 | 77.13 | 78.15 | 3,416,702 | +0.19(+0.24%) |
Feb 19, 2015 | 77.32 | 78.05 | 77.18 | 77.96 | 2,028,348 | +0.73(+0.94%) |
Feb 18, 2015 | 76.86 | 77.30 | 76.74 | 77.23 | 1,747,898 | +0.11(+0.15%) |
Feb 17, 2015 | 77.40 | 77.54 | 76.71 | 77.12 | 2,218,633 | -0.42(-0.55%) |
Feb 13, 2015 | 76.94 | 77.54 | 77.54 | 77.54 | 2,054,679 | +0.60(+0.79%) |
Feb 12, 2015 | 76.05 | 77.05 | 75.98 | 76.94 | 2,236,391 | +0.98(+1.28%) |
Feb 11, 2015 | 75.58 | 76.14 | 75.35 | 75.96 | 2,118,819 | +0.38(+0.50%) |
Feb 10, 2015 | 75.77 | 75.92 | 74.86 | 75.58 | 2,980,330 | +0.14(+0.18%) |
Feb 09, 2015 | 75.57 | 76.19 | 75.22 | 75.44 | 3,092,273 | -0.68(-0.90%) |
Feb 06, 2015 | 76.51 | 76.95 | 75.86 | 76.13 | 2,763,472 | -0.28(-0.36%) |
Feb 05, 2015 | 76.09 | 76.46 | 75.43 | 76.40 | 2,434,639 | +0.98(+1.29%) |
Feb 04, 2015 | 77.01 | 77.01 | 75.27 | 75.43 | 3,200,701 | -0.50(-0.66%) |
Feb 03, 2015 | 74.48 | 75.96 | 74.24 | 75.93 | 4,054,362 | +1.80(+2.44%) |
Feb 02, 2015 | 72.90 | 74.14 | 72.08 | 74.12 | 3,576,369 | +1.55(+2.14%) |
Jan 30, 2015 | 73.51 | 73.68 | 72.42 | 72.57 | 4,443,717 | -1.39(-1.88%) |
Jan 29, 2015 | 73.36 | 74.01 | 72.49 | 73.96 | 4,157,745 | +1.11(+1.52%) |
Jan 28, 2015 | 75.07 | 75.24 | 72.83 | 72.85 | 4,017,035 | -1.55(-2.09%) |
Jan 27, 2015 | 75.95 | 76.27 | 74.27 | 74.41 | 4,271,748 | -2.52(-3.28%) |
Jan 26, 2015 | 76.89 | 77.03 | 76.20 | 76.93 | 2,313,245 | -0.12(-0.16%) |
Jan 23, 2015 | 77.30 | 77.65 | 76.98 | 77.05 | 2,247,282 | -0.24(-0.31%) |
Jan 22, 2015 | 76.62 | 77.34 | 75.95 | 77.29 | 3,076,525 | +1.00(+1.31%) |
Jan 21, 2015 | 76.30 | 76.54 | 75.76 | 76.29 | 2,363,102 | -0.24(-0.32%) |
Jan 20, 2015 | 76.76 | 77.22 | 75.93 | 76.53 | 2,704,102 | -0.23(-0.30%) |
Jan 16, 2015 | 75.78 | 76.87 | 75.61 | 76.76 | 3,077,147 | +0.62(+0.82%) |
Jan 15, 2015 | 76.67 | 76.95 | 75.71 | 76.14 | 2,112,613 | -0.53(-0.69%) |
Jan 14, 2015 | 77.33 | 77.33 | 76.00 | 76.67 | 2,753,523 | -0.91(-1.17%) |
Jan 13, 2015 | 77.52 | 78.88 | 76.99 | 77.58 | 4,642,837 | +0.28(+0.36%) |
Jan 12, 2015 | 76.95 | 77.74 | 76.78 | 77.30 | 2,800,546 | -0.23(-0.30%) |
Jan 09, 2015 | 77.68 | 77.85 | 77.19 | 77.53 | 2,779,003 | -0.09(-0.11%) |
Jan 08, 2015 | 76.86 | 77.85 | 76.72 | 77.62 | 3,251,414 | +1.17(+1.52%) |
Jan 07, 2015 | 75.27 | 76.64 | 75.27 | 76.45 | 3,318,174 | +1.57(+2.10%) |
Jan 06, 2015 | 75.56 | 75.80 | 74.28 | 74.88 | 3,320,501 | -0.54(-0.72%) |
Jan 05, 2015 | 76.03 | 76.27 | 75.29 | 75.43 | 3,472,625 | -1.30(-1.69%) |
Jan 02, 2015 | 77.44 | 77.80 | 76.37 | 76.72 | 2,340,886 | -0.41(-0.53%) |
Dec 31, 2014 | 77.88 | 77.13 | 77.13 | 77.13 | 2,031,636 | -0.76(-0.98%) |
Dec 30, 2014 | 78.15 | 78.45 | 77.71 | 77.89 | 1,993,881 | -0.28(-0.36%) |
Dec 29, 2014 | 78.50 | 78.63 | 77.93 | 78.17 | 2,309,915 | -0.64(-0.81%) |
Dec 26, 2014 | 78.93 | 79.21 | 78.74 | 78.81 | 1,382,551 | -0.05(-0.07%) |
Dec 24, 2014 | 79.00 | 78.86 | 78.86 | 78.86 | 1,059,415 | -0.09(-0.11%) |
Dec 23, 2014 | 78.89 | 79.23 | 78.33 | 78.95 | 2,487,813 | +0.21(+0.26%) |
Dec 22, 2014 | 77.79 | 78.80 | 77.52 | 78.74 | 3,465,648 | +0.58(+0.74%) |
Dec 19, 2014 | 77.85 | 78.90 | 77.41 | 78.16 | 7,504,226 | +0.66(+0.86%) |
Dec 18, 2014 | 76.10 | 78.58 | 75.81 | 77.50 | 10,322,555 | +3.83(+5.21%) |
Dec 17, 2014 | 71.68 | 73.67 | 71.55 | 73.66 | 5,883,327 | +2.10(+2.93%) |
Dec 16, 2014 | 70.81 | 72.73 | 70.52 | 71.57 | 5,079,431 | +0.86(+1.21%) |
Dec 15, 2014 | 70.93 | 71.55 | 70.55 | 70.71 | 3,661,012 | -0.02(-0.02%) |
Dec 12, 2014 | 72.03 | 72.08 | 70.69 | 70.73 | 3,224,649 | -1.71(-2.36%) |
Dec 11, 2014 | 72.87 | 73.78 | 72.27 | 72.44 | 2,743,567 | +0.13(+0.18%) |
Dec 10, 2014 | 73.58 | 73.67 | 72.21 | 72.31 | 2,284,870 | -1.25(-1.70%) |
Dec 09, 2014 | 72.69 | 73.60 | 72.53 | 73.56 | 1,914,583 | +0.18(+0.25%) |
Dec 08, 2014 | 74.41 | 74.41 | 73.21 | 73.38 | 2,523,286 | -1.05(-1.42%) |
Dec 05, 2014 | 74.54 | 74.69 | 74.34 | 74.43 | 2,582,150 | -0.13(-0.17%) |
Dec 04, 2014 | 74.62 | 74.75 | 74.21 | 74.56 | 1,996,814 | -0.16(-0.21%) |
Dec 03, 2014 | 74.61 | 74.78 | 74.08 | 74.72 | 2,001,462 | +0.47(+0.63%) |
Dec 02, 2014 | 74.14 | 74.46 | 73.62 | 74.25 | 2,899,862 | -0.02(-0.02%) |
Dec 01, 2014 | 74.17 | 75.20 | 73.93 | 74.27 | 3,176,954 | -0.29(-0.38%) |
Nov 28, 2014 | 73.66 | 74.69 | 73.57 | 74.55 | 1,997,554 | +1.02(+1.39%) |
Nov 26, 2014 | 73.65 | 73.53 | 73.53 | 73.53 | 2,234,973 | -0.15(-0.20%) |
Nov 25, 2014 | 73.23 | 73.73 | 73.22 | 73.68 | 4,024,091 | +0.34(+0.46%) |
Nov 24, 2014 | 72.53 | 73.41 | 72.53 | 73.34 | 2,319,604 | +0.73(+1.01%) |
Nov 21, 2014 | 72.82 | 72.86 | 72.29 | 72.61 | 2,552,536 | +0.55(+0.77%) |
Nov 20, 2014 | 72.09 | 72.46 | 71.82 | 72.06 | 1,821,980 | -0.17(-0.24%) |
Nov 19, 2014 | 72.59 | 72.71 | 72.08 | 72.23 | 2,451,821 | -0.57(-0.78%) |
Nov 18, 2014 | 73.10 | 73.21 | 72.61 | 72.80 | 3,144,483 | -0.30(-0.41%) |
Nov 17, 2014 | 72.91 | 73.22 | 72.65 | 73.10 | 2,188,731 | +0.01(+0.01%) |
Nov 14, 2014 | 72.77 | 73.18 | 72.58 | 73.09 | 3,215,885 | +0.17(+0.24%) |
Nov 13, 2014 | 72.57 | 73.22 | 72.37 | 72.92 | 2,706,338 | +0.28(+0.38%) |
Nov 12, 2014 | 72.39 | 72.73 | 72.17 | 72.65 | 2,234,423 | +0.16(+0.21%) |
Nov 11, 2014 | 72.65 | 72.97 | 72.35 | 72.49 | 1,910,995 | -0.19(-0.26%) |
Nov 10, 2014 | 71.82 | 72.84 | 71.82 | 72.68 | 2,830,581 | +0.59(+0.81%) |
Nov 07, 2014 | 71.89 | 72.33 | 71.44 | 72.09 | 2,900,611 | +0.21(+0.29%) |
Nov 06, 2014 | 70.98 | 71.95 | 70.91 | 71.89 | 3,018,696 | +0.66(+0.92%) |
Nov 05, 2014 | 70.38 | 71.25 | 70.25 | 71.23 | 3,707,446 | +1.15(+1.64%) |
Nov 04, 2014 | 69.86 | 70.20 | 69.76 | 70.08 | 2,745,898 | +0.16(+0.22%) |
Nov 03, 2014 | 69.98 | 70.27 | 69.67 | 69.92 | 2,671,130 | -0.13(-0.18%) |
Oct 31, 2014 | 70.02 | 70.31 | 69.90 | 70.05 | 3,577,748 | +0.43(+0.62%) |
Oct 30, 2014 | 68.53 | 69.65 | 68.53 | 69.62 | 3,213,843 | +0.92(+1.35%) |
Oct 29, 2014 | 68.63 | 69.04 | 68.22 | 68.70 | 2,817,099 | +0.07(+0.10%) |
Oct 28, 2014 | 68.47 | 68.64 | 68.22 | 68.63 | 2,854,872 | +0.39(+0.57%) |
Oct 27, 2014 | 67.39 | 67.66 | 67.66 | 68.24 | 3,917,737 | +0.58(+0.86%) |
Oct 24, 2014 | 67.45 | 68.28 | 67.42 | 67.66 | 2,679,475 | +0.23(+0.35%) |
Oct 23, 2014 | 67.55 | 67.77 | 67.20 | 67.43 | 2,288,946 | +0.54(+0.80%) |
Oct 22, 2014 | 67.45 | 68.13 | 66.86 | 66.89 | 2,804,128 | -0.41(-0.60%) |
Oct 21, 2014 | 66.35 | 67.55 | 66.14 | 67.30 | 2,759,160 | +1.29(+1.95%) |
Oct 20, 2014 | 65.36 | 66.22 | 65.05 | 66.01 | 2,845,865 | -0.16(-0.23%) |
Oct 17, 2014 | 66.35 | 66.48 | 65.91 | 66.17 | 3,170,451 | +0.41(+0.62%) |
Oct 16, 2014 | 64.71 | 65.99 | 64.42 | 65.76 | 5,382,440 | +0.26(+0.40%) |
Oct 15, 2014 | 64.08 | 65.80 | 63.89 | 65.50 | 5,571,071 | -0.28(-0.42%) |
Oct 14, 2014 | 66.19 | 66.63 | 65.62 | 65.78 | 7,893,580 | -0.10(-0.16%) |
Oct 13, 2014 | 66.36 | 66.77 | 65.85 | 65.88 | 3,858,519 | -0.47(-0.72%) |
Oct 10, 2014 | 67.71 | 68.07 | 66.32 | 66.36 | 3,924,925 | -1.17(-1.73%) |
Oct 09, 2014 | 69.04 | 69.10 | 67.46 | 67.52 | 4,572,840 | -1.42(-2.07%) |
Oct 08, 2014 | 67.71 | 69.16 | 67.70 | 68.95 | 5,673,569 | +0.89(+1.31%) |
Oct 07, 2014 | 69.53 | 69.57 | 68.05 | 68.06 | 3,463,966 | -1.66(-2.38%) |
Oct 06, 2014 | 69.43 | 69.90 | 69.29 | 69.72 | 2,866,113 | +0.35(+0.51%) |
Oct 03, 2014 | 69.09 | 69.63 | 69.09 | 69.36 | 2,997,040 | +0.77(+1.12%) |
Oct 02, 2014 | 68.65 | 68.92 | 68.01 | 68.59 | 3,527,648 | -0.25(-0.36%) |
Oct 01, 2014 | 70.11 | 70.17 | 68.69 | 68.85 | 4,383,680 | -1.38(-1.97%) |
Sep 30, 2014 | 68.91 | 70.62 | 68.09 | 70.23 | 6,309,772 | +1.21(+1.75%) |
Sep 29, 2014 | 67.58 | 69.07 | 67.43 | 69.02 | 3,436,022 | +0.54(+0.79%) |
Sep 26, 2014 | 68.42 | 68.54 | 68.01 | 68.47 | 3,372,034 | +0.27(+0.39%) |
Sep 25, 2014 | 69.06 | 69.18 | 67.83 | 68.21 | 6,423,929 | -1.05(-1.52%) |
Sep 24, 2014 | 67.32 | 69.46 | 66.98 | 69.26 | 7,961,323 | +0.52(+0.75%) |
Sep 23, 2014 | 68.41 | 68.75 | 68.14 | 68.74 | 4,994,702 | +0.33(+0.48%) |
Sep 22, 2014 | 69.02 | 69.02 | 68.28 | 68.41 | 4,282,723 | -0.61(-0.89%) |
Sep 19, 2014 | 69.64 | 69.72 | 68.78 | 69.03 | 5,055,300 | -0.46(-0.66%) |
Sep 18, 2014 | 69.16 | 69.70 | 69.01 | 69.48 | 3,513,722 | +0.67(+0.98%) |
Sep 17, 2014 | 69.15 | 69.27 | 68.53 | 68.81 | 3,611,947 | -0.35(-0.51%) |
Sep 16, 2014 | 68.95 | 69.49 | 68.37 | 69.16 | 4,850,033 | -0.44(-0.63%) |
Sep 15, 2014 | 69.94 | 70.08 | 69.48 | 69.61 | 2,257,107 | -0.32(-0.46%) |
Sep 12, 2014 | 70.21 | 70.43 | 69.59 | 69.92 | 3,244,319 | -0.47(-0.66%) |
Sep 11, 2014 | 70.00 | 70.41 | 69.80 | 70.39 | 2,149,361 | +0.26(+0.37%) |
Sep 10, 2014 | 69.91 | 70.25 | 69.69 | 70.13 | 2,226,278 | +0.22(+0.32%) |
Sep 09, 2014 | 70.56 | 70.59 | 69.69 | 69.91 | 2,517,111 | -0.67(-0.95%) |
Sep 08, 2014 | 70.60 | 70.86 | 70.42 | 70.58 | 2,177,080 | -0.09(-0.12%) |
Sep 05, 2014 | 70.56 | 70.87 | 70.37 | 70.67 | 2,636,321 | +0.06(+0.09%) |
Sep 04, 2014 | 70.94 | 70.95 | 70.40 | 70.61 | 3,220,408 | -0.09(-0.12%) |
Sep 03, 2014 | 70.43 | 70.78 | 70.21 | 70.69 | 2,363,717 | +0.64(+0.91%) |
Sep 02, 2014 | 69.91 | 70.37 | 69.87 | 70.05 | 2,031,011 | +0.05(+0.07%) |
Aug 29, 2014 | 70.23 | 70.00 | 70.00 | 70.00 | 1,640,362 | +0.03(+0.05%) |
Aug 28, 2014 | 69.60 | 70.64 | 69.37 | 69.97 | 2,137,705 | +0.03(+0.05%) |
Aug 27, 2014 | 70.35 | 70.45 | 69.74 | 69.93 | 2,000,962 | -0.55(-0.78%) |
Aug 26, 2014 | 70.21 | 70.81 | 70.19 | 70.49 | 2,820,459 | +0.55(+0.79%) |
Aug 25, 2014 | 69.99 | 70.38 | 69.84 | 69.93 | 2,008,728 | +0.41(+0.58%) |
Aug 22, 2014 | 69.61 | 69.77 | 69.44 | 69.53 | 2,096,108 | -0.27(-0.38%) |
Aug 21, 2014 | 69.66 | 69.98 | 69.47 | 69.80 | 1,574,992 | +0.36(+0.52%) |
Aug 20, 2014 | 69.36 | 69.51 | 68.98 | 69.43 | 1,406,294 | +0.07(+0.10%) |
Aug 19, 2014 | 69.04 | 69.52 | 68.80 | 69.36 | 1,925,686 | +0.44(+0.64%) |
Aug 18, 2014 | 68.58 | 69.07 | 68.51 | 68.92 | 2,224,041 | +0.69(+1.01%) |
Aug 15, 2014 | 68.64 | 69.03 | 67.91 | 68.23 | 2,934,047 | -0.22(-0.33%) |
Aug 14, 2014 | 68.39 | 68.46 | 68.13 | 68.46 | 1,948,195 | +0.24(+0.35%) |
Aug 13, 2014 | 68.21 | 68.22 | 67.84 | 68.21 | 2,435,958 | +0.36(+0.53%) |
Aug 12, 2014 | 68.13 | 68.44 | 67.64 | 67.85 | 2,388,309 | -0.34(-0.49%) |
Aug 11, 2014 | 68.19 | 68.67 | 67.89 | 68.19 | 3,394,633 | +0.08(+0.11%) |
Aug 08, 2014 | 67.12 | 68.10 | 66.82 | 68.11 | 2,921,578 | +1.18(+1.77%) |
Aug 07, 2014 | 67.63 | 67.87 | 66.79 | 66.93 | 2,475,782 | -0.29(-0.44%) |
Aug 06, 2014 | 66.72 | 67.48 | 66.38 | 67.22 | 3,582,261 | -0.53(-0.78%) |
Aug 05, 2014 | 68.19 | 68.46 | 67.39 | 67.75 | 2,504,951 | -0.78(-1.13%) |
Aug 04, 2014 | 68.20 | 68.65 | 67.79 | 68.53 | 2,477,518 | +0.56(+0.83%) |
Aug 01, 2014 | 68.09 | 68.64 | 67.66 | 67.96 | 2,782,201 | -0.50(-0.73%) |
Jul 31, 2014 | 69.01 | 69.66 | 68.41 | 68.47 | 3,177,844 | -1.04(-1.50%) |
Jul 30, 2014 | 69.61 | 69.84 | 69.22 | 69.51 | 1,994,607 | -0.07(-0.10%) |
Jul 29, 2014 | 69.60 | 69.92 | 69.48 | 69.58 | 2,798,664 | -0.07(-0.10%) |
Jul 28, 2014 | 69.24 | 69.88 | 69.06 | 69.65 | 2,083,446 | +0.23(+0.34%) |
Jul 25, 2014 | 69.36 | 69.80 | 69.19 | 69.42 | 1,722,576 | -0.27(-0.38%) |
Jul 24, 2014 | 69.37 | 69.86 | 69.29 | 69.68 | 2,391,911 | +0.09(+0.12%) |
Jul 23, 2014 | 69.43 | 69.76 | 69.25 | 69.60 | 2,875,700 | +0.26(+0.37%) |
Jul 22, 2014 | 69.09 | 69.67 | 69.08 | 69.34 | 2,438,255 | +0.42(+0.61%) |
Jul 21, 2014 | 68.96 | 69.26 | 68.56 | 68.91 | 2,299,452 | +0.05(+0.08%) |
Jul 18, 2014 | 68.65 | 68.90 | 68.09 | 68.86 | 3,264,132 | +0.43(+0.63%) |
Jul 17, 2014 | 68.78 | 69.17 | 68.38 | 68.43 | 2,440,630 | -0.43(-0.63%) |
Jul 16, 2014 | 68.97 | 69.18 | 68.61 | 68.86 | 3,964,222 | +0.33(+0.48%) |
Jul 15, 2014 | 68.53 | 68.97 | 68.31 | 68.53 | 3,699,677 | -0.09(-0.13%) |
Jul 14, 2014 | 69.23 | 69.36 | 68.45 | 68.62 | 3,005,770 | -0.27(-0.39%) |
Jul 11, 2014 | 68.98 | 69.18 | 68.69 | 68.89 | 2,995,245 | +0.00(+0.00%) |
Jul 10, 2014 | 69.16 | 69.45 | 68.83 | 68.89 | 3,432,627 | -0.75(-1.08%) |
Jul 09, 2014 | 70.08 | 70.37 | 69.54 | 69.64 | 3,339,562 | -0.41(-0.58%) |
Jul 08, 2014 | 69.94 | 70.18 | 69.79 | 70.05 | 2,102,408 | +0.05(+0.07%) |
Jul 07, 2014 | 70.05 | 70.23 | 69.75 | 69.99 | 2,412,651 | -0.43(-0.61%) |
Jul 03, 2014 | 70.18 | 70.43 | 70.43 | 70.43 | 1,207,633 | +0.42(+0.60%) |
Jul 02, 2014 | 69.95 | 70.37 | 69.65 | 70.00 | 2,779,659 | -0.16(-0.23%) |
Jul 01, 2014 | 70.03 | 70.49 | 69.87 | 70.17 | 2,474,884 | +0.35(+0.51%) |
Jun 30, 2014 | 70.04 | 70.47 | 69.73 | 69.81 | 4,021,447 | -0.44(-0.63%) |
Jun 27, 2014 | 70.03 | 70.64 | 69.93 | 70.25 | 4,641,864 | -0.16(-0.22%) |
Jun 26, 2014 | 71.63 | 71.80 | 68.89 | 70.41 | 8,575,757 | -1.32(-1.84%) |
Jun 25, 2014 | 71.08 | 72.14 | 70.96 | 71.73 | 4,325,671 | +0.54(+0.75%) |
Jun 24, 2014 | 71.42 | 71.66 | 71.04 | 71.19 | 3,237,360 | -0.20(-0.28%) |
Jun 23, 2014 | 71.58 | 71.66 | 70.95 | 71.39 | 3,432,174 | -0.40(-0.55%) |
Jun 20, 2014 | 71.62 | 72.01 | 71.17 | 71.79 | 4,810,777 | +0.06(+0.08%) |
Jun 19, 2014 | 71.53 | 72.00 | 71.43 | 71.73 | 2,723,869 | +0.32(+0.45%) |
Jun 18, 2014 | 71.27 | 71.50 | 71.01 | 71.41 | 3,128,818 | +0.16(+0.22%) |
Jun 17, 2014 | 71.36 | 71.67 | 71.04 | 71.25 | 2,009,619 | -0.27(-0.37%) |
Jun 16, 2014 | 71.19 | 71.72 | 71.06 | 71.52 | 2,091,821 | +0.08(+0.11%) |
Jun 13, 2014 | 71.64 | 72.02 | 71.25 | 71.44 | 1,881,629 | +0.27(+0.38%) |
Jun 12, 2014 | 71.71 | 71.76 | 70.89 | 71.18 | 2,233,364 | -0.45(-0.63%) |
Jun 11, 2014 | 71.98 | 72.21 | 71.36 | 71.63 | 2,781,734 | -0.60(-0.84%) |
Jun 10, 2014 | 72.60 | 72.96 | 72.16 | 72.23 | 2,187,774 | +0.09(+0.13%) |
Jun 06, 2014 | 72.20 | 72.43 | 71.99 | 72.14 | 2,812,734 | -0.04(-0.06%) |
Jun 05, 2014 | 72.14 | 72.24 | 71.61 | 72.18 | 2,678,818 | +0.11(+0.16%) |
Jun 04, 2014 | 70.70 | 72.31 | 70.37 | 72.07 | 5,284,430 | +1.36(+1.93%) |
Jun 03, 2014 | 70.13 | 70.81 | 70.04 | 70.70 | 2,634,722 | +0.52(+0.74%) |
Jun 02, 2014 | 70.04 | 70.59 | 70.03 | 70.18 | 1,827,403 | -0.16(-0.22%) |
May 30, 2014 | 69.48 | 70.37 | 69.32 | 70.34 | 2,868,726 | +0.89(+1.28%) |
May 29, 2014 | 69.03 | 69.48 | 68.61 | 69.45 | 1,526,714 | +0.73(+1.06%) |
May 28, 2014 | 69.14 | 69.21 | 68.62 | 68.72 | 2,249,872 | -0.45(-0.65%) |
May 27, 2014 | 68.92 | 69.28 | 68.82 | 69.17 | 2,119,780 | +0.27(+0.39%) |
May 23, 2014 | 68.81 | 68.91 | 68.91 | 68.91 | 1,389,317 | +0.28(+0.41%) |
May 22, 2014 | 68.58 | 68.69 | 68.12 | 68.63 | 951,343 | +0.08(+0.12%) |
May 21, 2014 | 67.51 | 68.64 | 67.51 | 68.54 | 1,827,468 | +0.84(+1.24%) |
May 20, 2014 | 68.53 | 68.71 | 67.52 | 67.71 | 2,081,130 | -1.00(-1.46%) |
May 19, 2014 | 68.38 | 68.72 | 68.16 | 68.71 | 2,000,432 | +0.03(+0.04%) |
May 16, 2014 | 67.96 | 68.87 | 67.83 | 68.68 | 2,981,865 | +0.96(+1.42%) |
May 15, 2014 | 68.08 | 69.00 | 67.60 | 67.72 | 3,230,891 | -0.37(-0.55%) |
May 14, 2014 | 68.14 | 68.75 | 67.87 | 68.09 | 1,975,203 | -0.72(-1.04%) |
May 13, 2014 | 68.43 | 69.07 | 68.40 | 68.81 | 1,598,925 | +0.42(+0.62%) |
May 12, 2014 | 67.97 | 68.66 | 67.97 | 68.39 | 3,282,721 | +0.39(+0.57%) |
May 09, 2014 | 68.06 | 68.08 | 67.42 | 68.00 | 2,085,685 | -0.08(-0.11%) |
May 08, 2014 | 67.51 | 68.26 | 67.37 | 68.08 | 3,019,474 | +0.54(+0.79%) |
May 07, 2014 | 68.00 | 68.11 | 67.11 | 67.54 | 3,962,317 | -0.45(-0.66%) |
May 06, 2014 | 68.22 | 68.22 | 67.86 | 67.99 | 2,462,221 | -0.23(-0.34%) |
May 05, 2014 | 68.00 | 68.38 | 67.69 | 68.22 | 2,215,259 | -0.31(-0.45%) |
May 02, 2014 | 68.97 | 69.26 | 68.51 | 68.53 | 2,081,692 | -0.41(-0.60%) |
May 01, 2014 | 69.24 | 69.69 | 68.78 | 68.95 | 2,764,147 | -0.33(-0.47%) |
Apr 30, 2014 | 67.06 | 69.42 | 66.80 | 69.28 | 3,990,696 | +0.47(+0.68%) |
Apr 29, 2014 | 68.25 | 68.89 | 68.09 | 68.81 | 2,681,655 | +0.53(+0.77%) |
Apr 28, 2014 | 67.83 | 68.51 | 67.30 | 68.28 | 4,114,183 | +0.55(+0.82%) |
Apr 25, 2014 | 68.30 | 68.41 | 67.59 | 67.73 | 3,087,826 | +0.06(+0.09%) |
Apr 24, 2014 | 68.61 | 68.62 | 67.33 | 67.67 | 3,912,564 | -0.65(-0.95%) |
Apr 23, 2014 | 68.51 | 68.85 | 68.31 | 68.32 | 2,332,150 | -0.46(-0.67%) |
Apr 22, 2014 | 68.72 | 69.09 | 68.15 | 68.78 | 2,517,705 | -0.06(-0.09%) |
Apr 21, 2014 | 68.12 | 68.85 | 67.99 | 68.84 | 2,806,827 | +0.70(+1.03%) |
Apr 17, 2014 | 67.99 | 68.14 | 68.14 | 68.14 | 5,127,551 | -0.18(-0.27%) |
Apr 16, 2014 | 68.69 | 69.08 | 68.20 | 68.32 | 4,366,975 | +0.16(+0.24%) |
Apr 15, 2014 | 67.42 | 68.18 | 66.86 | 68.15 | 3,859,985 | +0.95(+1.41%) |
Apr 14, 2014 | 66.90 | 67.91 | 66.39 | 67.20 | 4,253,077 | +0.63(+0.95%) |
Apr 11, 2014 | 66.03 | 67.04 | 65.95 | 66.57 | 5,514,434 | +0.22(+0.34%) |
Apr 10, 2014 | 67.85 | 67.99 | 66.30 | 66.35 | 4,073,787 | -1.42(-2.10%) |
Apr 09, 2014 | 67.07 | 67.83 | 66.75 | 67.77 | 4,018,975 | +0.16(+0.24%) |
Apr 08, 2014 | 67.93 | 68.27 | 67.52 | 67.61 | 4,368,475 | -0.51(-0.75%) |
Apr 07, 2014 | 67.01 | 68.21 | 66.92 | 68.12 | 5,289,649 | +0.64(+0.95%) |
Apr 04, 2014 | 68.73 | 68.82 | 67.41 | 67.48 | 4,772,333 | -1.04(-1.52%) |
Apr 03, 2014 | 68.91 | 69.09 | 67.40 | 68.53 | 4,155,328 | -0.55(-0.80%) |
Apr 02, 2014 | 68.47 | 69.22 | 68.28 | 69.08 | 3,580,174 | +0.39(+0.57%) |