Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.95 | 69.50 | 68.30 | 68.46 | 2,692,494 | -0.29(-0.42%) |
Apr 29, 2015 | 68.29 | 69.49 | 68.03 | 68.75 | 3,429,846 | +0.32(+0.47%) |
Apr 28, 2015 | 68.14 | 69.00 | 68.09 | 68.43 | 2,846,676 | +0.03(+0.04%) |
Apr 27, 2015 | 68.33 | 68.97 | 68.18 | 68.40 | 3,102,120 | +0.31(+0.46%) |
Apr 24, 2015 | 68.01 | 68.72 | 67.41 | 68.09 | 3,142,031 | -0.28(-0.41%) |
Apr 23, 2015 | 67.18 | 68.74 | 67.16 | 68.37 | 3,069,624 | +1.30(+1.94%) |
Apr 22, 2015 | 67.46 | 67.69 | 66.80 | 67.07 | 2,915,364 | -0.28(-0.42%) |
Apr 21, 2015 | 67.85 | 68.28 | 66.60 | 67.35 | 3,536,257 | -0.99(-1.45%) |
Apr 20, 2015 | 66.84 | 69.40 | 66.84 | 68.34 | 5,079,974 | +1.36(+2.03%) |
Apr 17, 2015 | 68.00 | 68.13 | 66.46 | 66.98 | 4,020,636 | -1.25(-1.83%) |
Apr 16, 2015 | 68.50 | 69.28 | 67.96 | 68.23 | 2,574,481 | -0.69(-1.00%) |
Apr 15, 2015 | 67.08 | 69.17 | 66.60 | 68.92 | 4,185,769 | +2.29(+3.44%) |
Apr 14, 2015 | 66.03 | 66.71 | 65.82 | 66.63 | 2,718,485 | +1.03(+1.57%) |
Apr 13, 2015 | 66.59 | 66.80 | 65.37 | 65.60 | 1,617,853 | -0.94(-1.41%) |
Apr 10, 2015 | 65.87 | 66.62 | 65.70 | 66.54 | 2,663,542 | +0.66(+1.00%) |
Apr 09, 2015 | 64.43 | 66.45 | 64.42 | 65.88 | 4,132,424 | +1.66(+2.58%) |
Apr 08, 2015 | 64.51 | 65.00 | 63.80 | 64.22 | 2,724,960 | -0.11(-0.17%) |
Apr 07, 2015 | 65.73 | 66.10 | 64.17 | 64.33 | 2,986,190 | -1.33(-2.03%) |
Apr 06, 2015 | 64.18 | 66.33 | 63.94 | 65.66 | 3,425,676 | +1.90(+2.98%) |
Apr 02, 2015 | 63.50 | 63.76 | 63.76 | 63.76 | 4,331,700 | -0.07(-0.11%) |
Apr 01, 2015 | 63.86 | 64.31 | 63.31 | 63.83 | 3,796,507 | +0.25(+0.39%) |
Mar 31, 2015 | 63.15 | 63.97 | 62.85 | 63.58 | 2,975,246 | +0.10(+0.16%) |
Mar 30, 2015 | 63.05 | 63.75 | 62.93 | 63.48 | 2,259,543 | +0.69(+1.10%) |
Mar 27, 2015 | 62.78 | 63.21 | 62.18 | 62.79 | 2,559,626 | -0.05(-0.08%) |
Mar 26, 2015 | 64.03 | 64.50 | 62.77 | 62.84 | 5,053,564 | -0.46(-0.73%) |
Mar 25, 2015 | 62.66 | 64.09 | 62.46 | 63.30 | 5,132,458 | +1.00(+1.61%) |
Mar 24, 2015 | 62.11 | 62.64 | 61.88 | 62.30 | 2,849,156 | +0.25(+0.40%) |
Mar 23, 2015 | 62.51 | 63.20 | 62.04 | 62.05 | 2,587,624 | -0.42(-0.67%) |
Mar 20, 2015 | 61.62 | 62.74 | 61.46 | 62.47 | 6,437,883 | +1.54(+2.53%) |
Mar 19, 2015 | 59.89 | 61.05 | 59.69 | 60.93 | 2,699,378 | +0.17(+0.28%) |
Mar 18, 2015 | 58.89 | 60.79 | 58.82 | 60.76 | 4,364,210 | +1.51(+2.55%) |
Mar 17, 2015 | 59.79 | 59.92 | 59.09 | 59.25 | 3,752,988 | -0.69(-1.15%) |
Mar 16, 2015 | 58.15 | 59.99 | 57.79 | 59.94 | 5,063,473 | +1.07(+1.82%) |
Mar 13, 2015 | 59.11 | 59.20 | 58.41 | 58.87 | 3,842,452 | -0.86(-1.44%) |
Mar 12, 2015 | 60.38 | 60.44 | 59.69 | 59.73 | 3,326,762 | -0.44(-0.73%) |
Mar 11, 2015 | 59.85 | 60.59 | 59.60 | 60.17 | 3,875,393 | +0.10(+0.17%) |
Mar 10, 2015 | 59.90 | 60.86 | 59.69 | 60.07 | 4,136,294 | -0.54(-0.89%) |
Mar 09, 2015 | 60.75 | 61.52 | 60.52 | 60.61 | 4,072,346 | -0.31(-0.51%) |
Mar 06, 2015 | 61.58 | 62.01 | 60.79 | 60.92 | 5,552,109 | -1.18(-1.90%) |
Mar 05, 2015 | 62.09 | 62.29 | 61.82 | 62.10 | 3,199,223 | -0.36(-0.58%) |
Mar 04, 2015 | 62.55 | 62.64 | 61.95 | 62.46 | 3,171,538 | -0.19(-0.30%) |
Mar 03, 2015 | 62.47 | 63.13 | 62.12 | 62.65 | 3,229,114 | +0.10(+0.16%) |
Mar 02, 2015 | 62.34 | 62.63 | 61.49 | 62.55 | 2,657,547 | +0.04(+0.06%) |
Feb 27, 2015 | 62.70 | 63.09 | 62.45 | 62.51 | 2,654,626 | +0.01(+0.02%) |
Feb 26, 2015 | 63.13 | 63.31 | 62.30 | 62.50 | 2,946,126 | -1.18(-1.85%) |
Feb 25, 2015 | 63.08 | 63.74 | 62.61 | 63.68 | 3,093,938 | +0.65(+1.03%) |
Feb 24, 2015 | 63.38 | 63.61 | 61.31 | 63.03 | 6,579,242 | +0.11(+0.17%) |
Feb 23, 2015 | 62.70 | 63.32 | 62.41 | 62.92 | 3,905,947 | -0.57(-0.90%) |
Feb 20, 2015 | 64.17 | 64.34 | 63.32 | 63.49 | 4,292,866 | -0.78(-1.21%) |
Feb 19, 2015 | 62.75 | 64.89 | 62.75 | 64.27 | 5,243,685 | -0.18(-0.28%) |
Feb 18, 2015 | 64.42 | 64.99 | 64.01 | 64.45 | 3,329,743 | -0.59(-0.91%) |
Feb 17, 2015 | 64.50 | 65.04 | 63.50 | 65.04 | 4,772,826 | +0.73(+1.14%) |
Feb 13, 2015 | 63.24 | 64.31 | 64.31 | 64.31 | 4,721,800 | +1.93(+3.09%) |
Feb 12, 2015 | 62.37 | 62.95 | 62.03 | 62.38 | 4,091,675 | +0.79(+1.28%) |
Feb 11, 2015 | 61.27 | 61.62 | 60.70 | 61.59 | 3,714,174 | -0.47(-0.76%) |
Feb 10, 2015 | 62.64 | 62.77 | 61.14 | 62.06 | 4,535,089 | -0.80(-1.27%) |
Feb 09, 2015 | 62.98 | 63.63 | 62.80 | 62.86 | 5,315,007 | +0.19(+0.30%) |
Feb 06, 2015 | 62.85 | 63.43 | 62.18 | 62.67 | 5,640,471 | +0.39(+0.63%) |
Feb 05, 2015 | 61.76 | 62.75 | 61.63 | 62.28 | 6,270,591 | +1.30(+2.13%) |
Feb 04, 2015 | 60.61 | 61.48 | 60.21 | 60.98 | 5,058,216 | -0.79(-1.28%) |
Feb 03, 2015 | 60.78 | 62.13 | 60.77 | 61.77 | 7,904,896 | +2.04(+3.42%) |
Feb 02, 2015 | 58.93 | 59.76 | 58.25 | 59.73 | 4,684,366 | +1.74(+3.00%) |
Jan 30, 2015 | 56.45 | 58.53 | 56.33 | 57.99 | 5,863,703 | +0.91(+1.59%) |
Jan 29, 2015 | 57.39 | 57.47 | 55.62 | 57.08 | 4,098,102 | +0.13(+0.23%) |
Jan 28, 2015 | 59.12 | 59.13 | 56.94 | 56.95 | 5,321,916 | -2.34(-3.95%) |
Jan 27, 2015 | 58.58 | 59.56 | 58.40 | 59.29 | 4,767,492 | +0.36(+0.61%) |
Jan 26, 2015 | 58.79 | 58.95 | 57.91 | 58.93 | 4,892,996 | +0.53(+0.91%) |
Jan 23, 2015 | 58.42 | 59.50 | 57.95 | 58.40 | 3,905,593 | +0.19(+0.33%) |
Jan 22, 2015 | 58.49 | 58.77 | 57.69 | 58.21 | 4,268,950 | -0.12(-0.21%) |
Jan 21, 2015 | 57.46 | 58.41 | 57.00 | 58.33 | 4,905,744 | +1.07(+1.87%) |
Jan 20, 2015 | 56.52 | 57.50 | 55.09 | 57.26 | 6,731,191 | +0.70(+1.24%) |
Jan 16, 2015 | 54.02 | 56.69 | 54.02 | 56.56 | 5,642,174 | +3.03(+5.66%) |
Jan 15, 2015 | 54.81 | 55.91 | 53.48 | 53.53 | 5,275,466 | -1.28(-2.34%) |
Jan 14, 2015 | 54.68 | 55.41 | 53.72 | 54.81 | 7,384,673 | -0.43(-0.78%) |
Jan 13, 2015 | 55.53 | 56.22 | 55.13 | 55.24 | 5,768,359 | +0.15(+0.27%) |
Jan 12, 2015 | 55.29 | 55.61 | 54.86 | 55.09 | 5,785,752 | -1.38(-2.44%) |
Jan 09, 2015 | 57.26 | 57.31 | 56.35 | 56.47 | 2,790,441 | -0.56(-0.98%) |
Jan 08, 2015 | 57.05 | 57.20 | 56.32 | 57.03 | 4,405,116 | +0.56(+0.99%) |
Jan 07, 2015 | 55.66 | 56.48 | 55.48 | 56.47 | 3,921,010 | +1.48(+2.69%) |
Jan 06, 2015 | 55.04 | 55.80 | 54.73 | 54.99 | 5,937,501 | -0.17(-0.31%) |
Jan 05, 2015 | 55.33 | 55.66 | 54.96 | 55.16 | 5,565,281 | -1.01(-1.80%) |
Jan 02, 2015 | 55.87 | 56.79 | 55.69 | 56.17 | 2,788,074 | +0.10(+0.18%) |
Dec 31, 2014 | 55.76 | 56.07 | 56.07 | 56.07 | 3,202,200 | -0.22(-0.39%) |
Dec 30, 2014 | 57.09 | 57.19 | 56.27 | 56.29 | 2,947,653 | -0.41(-0.72%) |
Dec 29, 2014 | 56.28 | 57.30 | 56.28 | 56.70 | 2,804,243 | +0.37(+0.66%) |
Dec 26, 2014 | 56.84 | 57.01 | 56.12 | 56.33 | 2,180,926 | -0.01(-0.02%) |
Dec 24, 2014 | 56.09 | 56.34 | 56.34 | 56.34 | 2,094,800 | -0.10(-0.18%) |
Dec 23, 2014 | 56.18 | 56.59 | 55.77 | 56.44 | 4,887,633 | +0.38(+0.68%) |
Dec 22, 2014 | 56.92 | 57.03 | 55.87 | 56.06 | 4,514,044 | -1.09(-1.91%) |
Dec 19, 2014 | 56.22 | 57.57 | 56.00 | 57.15 | 8,514,846 | +1.38(+2.47%) |
Dec 18, 2014 | 57.41 | 57.82 | 54.83 | 55.77 | 9,237,911 | -0.58(-1.03%) |
Dec 17, 2014 | 55.05 | 57.50 | 54.52 | 56.35 | 8,720,841 | +1.20(+2.18%) |
Dec 16, 2014 | 54.47 | 57.03 | 54.16 | 55.15 | 6,083,443 | +0.22(+0.40%) |
Dec 15, 2014 | 55.64 | 56.09 | 54.81 | 54.93 | 5,336,037 | -0.06(-0.11%) |
Dec 12, 2014 | 55.01 | 55.82 | 54.69 | 54.99 | 5,847,587 | -0.78(-1.40%) |
Dec 11, 2014 | 55.40 | 56.56 | 55.26 | 55.77 | 4,409,928 | +0.43(+0.78%) |
Dec 10, 2014 | 55.60 | 56.15 | 55.15 | 55.34 | 9,144,888 | -1.37(-2.42%) |
Dec 09, 2014 | 54.56 | 56.75 | 54.42 | 56.71 | 9,075,770 | +1.47(+2.66%) |
Dec 08, 2014 | 56.22 | 56.63 | 55.02 | 55.24 | 8,274,217 | -1.78(-3.12%) |
Dec 05, 2014 | 57.77 | 57.92 | 56.43 | 57.02 | 4,312,084 | -0.59(-1.02%) |
Dec 04, 2014 | 56.97 | 58.40 | 56.73 | 57.61 | 5,725,336 | +0.08(+0.14%) |
Dec 03, 2014 | 57.81 | 58.67 | 57.27 | 57.53 | 8,448,550 | +0.78(+1.37%) |
Dec 02, 2014 | 56.73 | 57.29 | 56.06 | 56.75 | 9,833,420 | +0.24(+0.42%) |
Dec 01, 2014 | 56.50 | 57.25 | 55.57 | 56.51 | 10,836,587 | -0.49(-0.86%) |
Nov 28, 2014 | 59.25 | 59.37 | 56.04 | 57.00 | 8,822,466 | -5.58(-8.92%) |
Nov 26, 2014 | 62.74 | 62.58 | 62.58 | 62.58 | 5,260,400 | -0.62(-0.98%) |
Nov 25, 2014 | 65.10 | 65.38 | 63.05 | 63.20 | 6,627,229 | -1.52(-2.35%) |
Nov 24, 2014 | 65.06 | 66.11 | 64.54 | 64.72 | 8,919,769 | -1.11(-1.69%) |
Nov 21, 2014 | 65.56 | 66.28 | 64.89 | 65.83 | 13,584,924 | +1.42(+2.20%) |
Nov 20, 2014 | 63.57 | 64.62 | 63.11 | 64.41 | 10,129,211 | +0.90(+1.42%) |
Nov 19, 2014 | 63.57 | 63.84 | 62.30 | 63.51 | 18,242,668 | -0.04(-0.06%) |
Nov 18, 2014 | 66.02 | 66.50 | 63.51 | 63.55 | 26,327,164 | -1.68(-2.58%) |
Nov 17, 2014 | 66.54 | 67.81 | 64.92 | 65.23 | 69,687,264 | +5.34(+8.92%) |
Nov 14, 2014 | 61.95 | 62.04 | 58.00 | 59.89 | 43,895,984 | +1.14(+1.94%) |
Nov 13, 2014 | 50.68 | 61.76 | 48.65 | 58.75 | 19,288,790 | +7.77(+15.24%) |
Nov 12, 2014 | 50.94 | 52.05 | 50.63 | 50.98 | 4,183,635 | -0.50(-0.97%) |
Nov 11, 2014 | 51.92 | 52.00 | 50.73 | 51.48 | 3,985,018 | -0.16(-0.31%) |
Nov 10, 2014 | 52.95 | 53.58 | 51.38 | 51.64 | 4,827,834 | -0.66(-1.26%) |
Nov 07, 2014 | 51.63 | 53.30 | 51.59 | 52.30 | 5,062,001 | +0.81(+1.57%) |
Nov 06, 2014 | 50.81 | 51.54 | 50.12 | 51.49 | 5,155,526 | +0.14(+0.27%) |
Nov 05, 2014 | 51.06 | 51.92 | 50.40 | 51.35 | 5,860,598 | +1.33(+2.66%) |
Nov 04, 2014 | 51.07 | 51.35 | 49.45 | 50.02 | 9,165,008 | -1.88(-3.62%) |
Nov 03, 2014 | 53.00 | 53.62 | 51.65 | 51.90 | 7,470,807 | -1.06(-2.00%) |
Oct 31, 2014 | 51.57 | 53.02 | 51.39 | 52.96 | 5,973,501 | +0.90(+1.73%) |
Oct 30, 2014 | 51.98 | 52.87 | 51.82 | 52.06 | 5,600,109 | -0.61(-1.16%) |
Oct 29, 2014 | 52.71 | 53.30 | 52.01 | 52.67 | 5,266,210 | +0.57(+1.09%) |
Oct 28, 2014 | 51.45 | 52.33 | 51.14 | 52.10 | 4,986,975 | +0.97(+1.90%) |
Oct 27, 2014 | 52.54 | 53.49 | 50.69 | 51.13 | 6,198,710 | -2.36(-4.41%) |
Oct 24, 2014 | 54.07 | 54.07 | 52.66 | 53.49 | 4,067,738 | -0.63(-1.16%) |
Oct 23, 2014 | 53.30 | 54.83 | 52.84 | 54.12 | 6,336,231 | +1.78(+3.40%) |
Oct 22, 2014 | 54.34 | 54.59 | 52.30 | 52.34 | 6,621,156 | -1.89(-3.49%) |
Oct 21, 2014 | 53.27 | 54.29 | 53.18 | 54.23 | 5,623,409 | +1.58(+3.00%) |
Oct 20, 2014 | 53.17 | 53.33 | 51.85 | 52.65 | 6,407,608 | -0.48(-0.90%) |
Oct 17, 2014 | 53.35 | 54.87 | 52.63 | 53.13 | 10,908,357 | +1.12(+2.15%) |
Oct 16, 2014 | 48.15 | 52.50 | 47.51 | 52.01 | 19,831,048 | -1.62(-3.02%) |
Oct 15, 2014 | 52.38 | 54.00 | 50.99 | 53.63 | 9,336,778 | +1.16(+2.21%) |
Oct 14, 2014 | 53.73 | 54.52 | 52.04 | 52.47 | 7,459,868 | -0.95(-1.78%) |
Oct 13, 2014 | 56.51 | 57.33 | 53.40 | 53.42 | 8,844,018 | -3.26(-5.75%) |
Oct 10, 2014 | 58.49 | 58.49 | 55.93 | 56.68 | 7,434,802 | -1.92(-3.28%) |
Oct 09, 2014 | 61.16 | 61.21 | 58.23 | 58.60 | 5,984,688 | -3.00(-4.87%) |
Oct 08, 2014 | 61.13 | 61.70 | 58.99 | 61.60 | 5,939,222 | +0.22(+0.36%) |
Oct 07, 2014 | 61.60 | 62.83 | 61.23 | 61.38 | 3,235,562 | -0.42(-0.68%) |
Oct 06, 2014 | 61.81 | 62.78 | 61.38 | 61.80 | 3,610,577 | +0.11(+0.18%) |
Oct 03, 2014 | 62.40 | 62.55 | 61.10 | 61.69 | 3,731,576 | -0.42(-0.68%) |
Oct 02, 2014 | 63.05 | 63.11 | 60.57 | 62.11 | 6,427,963 | -1.32(-2.08%) |
Oct 01, 2014 | 64.94 | 65.69 | 63.01 | 63.43 | 4,792,517 | -1.63(-2.51%) |
Sep 30, 2014 | 66.00 | 66.95 | 64.47 | 65.06 | 4,417,408 | -1.10(-1.66%) |
Sep 29, 2014 | 65.36 | 66.30 | 65.00 | 66.16 | 4,042,603 | -0.18(-0.27%) |
Sep 26, 2014 | 65.39 | 66.74 | 65.09 | 66.34 | 3,547,405 | +0.85(+1.30%) |
Sep 25, 2014 | 66.68 | 66.69 | 64.77 | 65.49 | 4,456,215 | -1.04(-1.56%) |
Sep 24, 2014 | 66.15 | 67.22 | 64.96 | 66.53 | 4,151,242 | +0.24(+0.36%) |
Sep 23, 2014 | 66.08 | 66.66 | 65.72 | 66.29 | 3,094,303 | +0.14(+0.21%) |
Sep 22, 2014 | 67.59 | 67.59 | 65.60 | 66.15 | 3,055,737 | -1.59(-2.35%) |
Sep 19, 2014 | 68.29 | 68.50 | 67.48 | 67.74 | 3,000,254 | -0.16(-0.24%) |
Sep 18, 2014 | 67.83 | 68.28 | 67.35 | 67.90 | 2,931,409 | +0.31(+0.46%) |
Sep 17, 2014 | 68.57 | 68.60 | 67.37 | 67.59 | 2,738,099 | -0.36(-0.53%) |
Sep 16, 2014 | 66.79 | 68.61 | 66.53 | 67.95 | 3,818,365 | +1.23(+1.84%) |
Sep 15, 2014 | 66.30 | 67.00 | 65.90 | 66.72 | 2,855,493 | +0.23(+0.35%) |
Sep 12, 2014 | 67.37 | 67.60 | 66.22 | 66.49 | 2,443,745 | -1.21(-1.79%) |
Sep 11, 2014 | 66.67 | 67.89 | 66.29 | 67.70 | 2,966,050 | +0.43(+0.64%) |
Sep 10, 2014 | 66.79 | 67.45 | 66.21 | 67.27 | 3,023,690 | +0.43(+0.64%) |
Sep 09, 2014 | 67.25 | 67.94 | 66.48 | 66.84 | 2,620,443 | -0.41(-0.61%) |
Sep 08, 2014 | 67.90 | 68.11 | 66.93 | 67.25 | 2,387,398 | -1.26(-1.84%) |
Sep 05, 2014 | 67.74 | 68.61 | 67.07 | 68.51 | 2,530,473 | +0.69(+1.02%) |
Sep 04, 2014 | 70.39 | 70.51 | 67.50 | 67.82 | 3,524,171 | -1.19(-1.72%) |
Sep 03, 2014 | 68.90 | 69.62 | 68.50 | 69.01 | 4,182,601 | +0.69(+1.01%) |
Sep 02, 2014 | 69.26 | 69.60 | 67.56 | 68.32 | 3,854,722 | -0.82(-1.19%) |
Aug 29, 2014 | 69.22 | 69.14 | 69.14 | 69.14 | 2,845,900 | -0.07(-0.10%) |
Aug 28, 2014 | 69.38 | 69.49 | 68.78 | 69.21 | 2,293,430 | -0.24(-0.35%) |
Aug 27, 2014 | 69.97 | 69.97 | 69.26 | 69.45 | 2,716,743 | -0.19(-0.27%) |
Aug 26, 2014 | 68.76 | 70.05 | 68.76 | 69.64 | 3,636,236 | +0.77(+1.12%) |
Aug 25, 2014 | 68.43 | 68.98 | 68.12 | 68.87 | 2,992,163 | +0.79(+1.16%) |
Aug 22, 2014 | 68.57 | 68.76 | 67.78 | 68.08 | 2,624,901 | -0.61(-0.89%) |
Aug 21, 2014 | 69.30 | 69.34 | 68.30 | 68.69 | 3,147,836 | -0.57(-0.82%) |
Aug 20, 2014 | 68.72 | 69.34 | 68.52 | 69.26 | 2,689,313 | +0.44(+0.64%) |
Aug 19, 2014 | 68.00 | 69.04 | 67.81 | 68.82 | 3,720,370 | +0.94(+1.38%) |
Aug 18, 2014 | 68.08 | 68.42 | 67.69 | 67.88 | 2,962,502 | +0.22(+0.33%) |
Aug 15, 2014 | 66.90 | 67.74 | 66.81 | 67.66 | 3,178,783 | +0.84(+1.26%) |
Aug 14, 2014 | 69.07 | 69.14 | 66.75 | 66.82 | 3,192,865 | -2.08(-3.02%) |
Aug 13, 2014 | 68.66 | 69.20 | 68.47 | 68.90 | 1,627,103 | +0.41(+0.60%) |
Aug 12, 2014 | 68.29 | 68.83 | 67.95 | 68.49 | 1,892,305 | -0.12(-0.17%) |
Aug 11, 2014 | 68.82 | 69.49 | 68.59 | 68.61 | 2,218,253 | +0.28(+0.41%) |
Aug 08, 2014 | 67.94 | 68.30 | 67.64 | 68.33 | 2,727,637 | +0.74(+1.09%) |
Aug 07, 2014 | 68.59 | 68.83 | 67.31 | 67.59 | 3,508,942 | -0.58(-0.85%) |
Aug 06, 2014 | 67.38 | 69.10 | 67.33 | 68.17 | 2,968,977 | +0.24(+0.35%) |
Aug 05, 2014 | 68.60 | 68.95 | 67.13 | 67.93 | 5,263,842 | -1.02(-1.48%) |
Aug 04, 2014 | 68.62 | 69.20 | 67.77 | 68.95 | 5,230,216 | +0.45(+0.66%) |
Aug 01, 2014 | 68.40 | 69.77 | 67.78 | 68.50 | 4,142,298 | -0.27(-0.39%) |
Jul 31, 2014 | 70.14 | 70.18 | 68.04 | 68.77 | 5,128,695 | -2.04(-2.88%) |
Jul 30, 2014 | 72.52 | 72.76 | 70.47 | 70.81 | 4,054,823 | -1.25(-1.73%) |
Jul 29, 2014 | 72.43 | 72.83 | 71.94 | 72.06 | 2,914,467 | -0.58(-0.80%) |
Jul 28, 2014 | 73.40 | 73.40 | 72.51 | 72.64 | 1,930,979 | -0.78(-1.06%) |
Jul 25, 2014 | 73.69 | 74.27 | 73.22 | 73.42 | 2,413,577 | -0.54(-0.73%) |
Jul 24, 2014 | 74.84 | 74.96 | 73.82 | 73.96 | 2,666,363 | -0.68(-0.91%) |
Jul 23, 2014 | 74.70 | 75.02 | 74.10 | 74.64 | 2,794,722 | -0.05(-0.07%) |
Jul 22, 2014 | 74.91 | 75.15 | 74.52 | 74.69 | 3,317,725 | +0.36(+0.48%) |
Jul 21, 2014 | 73.24 | 74.42 | 73.17 | 74.33 | 4,229,547 | +1.05(+1.43%) |
Jul 18, 2014 | 72.71 | 74.00 | 72.35 | 73.28 | 3,736,639 | +0.74(+1.02%) |
Jul 17, 2014 | 74.15 | 75.00 | 72.13 | 72.54 | 4,950,442 | -1.85(-2.49%) |
Jul 16, 2014 | 73.53 | 74.46 | 72.82 | 74.39 | 5,678,600 | +1.57(+2.16%) |
Jul 15, 2014 | 73.26 | 74.03 | 72.54 | 72.82 | 4,193,183 | -0.60(-0.82%) |
Jul 14, 2014 | 73.27 | 73.66 | 72.86 | 73.42 | 3,190,225 | +0.72(+0.99%) |
Jul 11, 2014 | 73.25 | 73.39 | 72.44 | 72.70 | 2,845,100 | -0.70(-0.95%) |
Jul 10, 2014 | 73.41 | 73.80 | 72.56 | 73.40 | 2,942,523 | -0.70(-0.94%) |
Jul 09, 2014 | 74.00 | 74.30 | 73.46 | 74.10 | 2,497,695 | +0.42(+0.57%) |
Jul 08, 2014 | 74.02 | 74.40 | 73.15 | 73.68 | 3,649,094 | -0.62(-0.83%) |
Jul 07, 2014 | 74.62 | 74.92 | 74.09 | 74.30 | 2,297,428 | -0.76(-1.01%) |
Jul 03, 2014 | 75.38 | 75.06 | 75.06 | 75.06 | 1,880,500 | -0.29(-0.38%) |
Jul 02, 2014 | 75.07 | 75.63 | 74.73 | 75.35 | 3,658,049 | +0.82(+1.10%) |
Jul 01, 2014 | 74.84 | 75.16 | 74.50 | 74.53 | 3,517,828 | +0.08(+0.11%) |
Jun 30, 2014 | 73.98 | 74.50 | 73.33 | 74.45 | 2,573,007 | +0.49(+0.66%) |
Jun 27, 2014 | 72.92 | 73.99 | 72.67 | 73.96 | 3,588,645 | +0.86(+1.18%) |
Jun 26, 2014 | 73.20 | 73.55 | 72.47 | 73.10 | 2,802,434 | +0.25(+0.34%) |
Jun 25, 2014 | 71.54 | 73.03 | 71.50 | 72.85 | 4,116,513 | +1.40(+1.96%) |
Jun 24, 2014 | 73.64 | 73.94 | 71.30 | 71.45 | 3,616,103 | -2.24(-3.04%) |
Jun 23, 2014 | 74.92 | 75.04 | 73.19 | 73.69 | 4,268,965 | -0.94(-1.26%) |
Jun 20, 2014 | 73.55 | 74.99 | 73.34 | 74.63 | 4,315,778 | +1.63(+2.23%) |
Jun 19, 2014 | 72.13 | 73.00 | 71.90 | 73.00 | 2,735,851 | +0.53(+0.73%) |
Jun 18, 2014 | 71.58 | 72.51 | 71.08 | 72.47 | 2,744,878 | +1.12(+1.57%) |
Jun 17, 2014 | 70.50 | 71.52 | 70.23 | 71.35 | 2,310,359 | +0.55(+0.78%) |
Jun 16, 2014 | 71.10 | 71.33 | 70.32 | 70.80 | 1,669,526 | -0.35(-0.49%) |
Jun 13, 2014 | 70.90 | 71.17 | 70.26 | 71.15 | 2,162,761 | +0.69(+0.98%) |
Jun 12, 2014 | 71.34 | 71.75 | 70.39 | 70.46 | 3,168,222 | -0.48(-0.68%) |
Jun 11, 2014 | 71.23 | 71.45 | 70.58 | 70.94 | 2,043,034 | -0.40(-0.56%) |
Jun 10, 2014 | 71.63 | 71.82 | 71.27 | 71.34 | 2,099,897 | -0.66(-0.92%) |
Jun 06, 2014 | 71.17 | 72.00 | 71.00 | 72.00 | 3,397,467 | +1.10(+1.55%) |
Jun 05, 2014 | 70.21 | 71.22 | 70.01 | 70.90 | 4,076,425 | +0.62(+0.88%) |
Jun 04, 2014 | 70.35 | 70.41 | 69.61 | 70.28 | 5,324,490 | -0.23(-0.33%) |
Jun 03, 2014 | 70.67 | 70.67 | 69.97 | 70.51 | 3,359,248 | -0.09(-0.13%) |
Jun 02, 2014 | 70.52 | 70.93 | 70.37 | 70.60 | 2,462,182 | +0.08(+0.11%) |
May 30, 2014 | 70.55 | 70.82 | 70.15 | 70.52 | 3,196,343 | -0.16(-0.23%) |
May 29, 2014 | 70.18 | 70.94 | 69.73 | 70.68 | 4,580,341 | +0.69(+0.99%) |
May 28, 2014 | 70.00 | 70.43 | 69.66 | 69.99 | 3,083,277 | +0.07(+0.10%) |
May 27, 2014 | 70.00 | 70.27 | 69.58 | 69.92 | 2,400,364 | -0.07(-0.10%) |
May 23, 2014 | 69.55 | 69.99 | 69.99 | 69.99 | 2,534,700 | +0.04(+0.06%) |
May 22, 2014 | 69.78 | 70.34 | 69.68 | 69.95 | 1,788,705 | +0.32(+0.46%) |
May 21, 2014 | 69.75 | 70.00 | 69.35 | 69.63 | 2,491,179 | +0.42(+0.61%) |
May 20, 2014 | 69.46 | 69.97 | 69.11 | 69.21 | 3,004,560 | -0.51(-0.73%) |
May 19, 2014 | 68.67 | 69.91 | 68.58 | 69.72 | 2,606,012 | +0.90(+1.31%) |
May 16, 2014 | 68.74 | 69.00 | 68.28 | 68.82 | 2,658,260 | -0.10(-0.15%) |
May 15, 2014 | 69.98 | 70.00 | 67.67 | 68.92 | 4,643,438 | -1.26(-1.80%) |
May 14, 2014 | 70.31 | 70.99 | 69.73 | 70.18 | 4,354,413 | +0.18(+0.26%) |
May 13, 2014 | 69.23 | 70.19 | 69.23 | 70.00 | 3,719,753 | -0.10(-0.14%) |
May 12, 2014 | 69.42 | 70.30 | 69.11 | 70.10 | 3,527,401 | +1.22(+1.77%) |
May 09, 2014 | 70.23 | 70.57 | 68.74 | 68.88 | 6,043,589 | -1.23(-1.75%) |
May 08, 2014 | 71.15 | 71.45 | 69.97 | 70.11 | 3,711,424 | -1.18(-1.66%) |
May 07, 2014 | 70.66 | 71.52 | 70.10 | 71.29 | 5,553,612 | +0.99(+1.41%) |
May 06, 2014 | 70.15 | 70.88 | 69.81 | 70.30 | 4,215,048 | +0.22(+0.31%) |
May 05, 2014 | 69.51 | 70.45 | 69.16 | 70.08 | 3,370,307 | +0.39(+0.56%) |
May 02, 2014 | 69.12 | 70.24 | 68.96 | 69.69 | 3,525,988 | +0.55(+0.80%) |