Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,711 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,337 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,436 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,122 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,234 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,812 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,435 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,249 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,174 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,145 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.33 | 784,430 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,599 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,609 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,771 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,392 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,348 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,550 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,337 | +0.87(+1.09%) |
Feb 02, 2015 | 80.48 | 80.83 | 78.71 | 80.42 | 1,198,271 | +0.15(+0.19%) |
Jan 30, 2015 | 81.73 | 82.09 | 80.26 | 80.27 | 1,453,677 | -2.30(-2.79%) |
Jan 29, 2015 | 83.00 | 83.31 | 81.47 | 82.57 | 1,151,263 | -0.26(-0.32%) |
Jan 28, 2015 | 83.18 | 83.86 | 82.54 | 82.83 | 1,359,519 | -0.18(-0.22%) |
Jan 27, 2015 | 82.68 | 83.30 | 82.55 | 83.02 | 723,738 | -0.16(-0.19%) |
Jan 26, 2015 | 81.89 | 83.18 | 81.55 | 83.18 | 823,504 | +1.31(+1.60%) |
Jan 23, 2015 | 81.46 | 82.14 | 81.18 | 81.87 | 833,009 | -0.08(-0.10%) |
Jan 22, 2015 | 81.54 | 82.18 | 80.84 | 81.95 | 1,602,759 | +0.59(+0.72%) |
Jan 21, 2015 | 81.39 | 81.65 | 80.89 | 81.37 | 894,363 | -0.02(-0.02%) |
Jan 20, 2015 | 81.57 | 81.87 | 81.12 | 81.39 | 1,638,624 | -0.16(-0.20%) |
Jan 16, 2015 | 81.60 | 81.80 | 81.08 | 81.54 | 1,116,865 | -0.20(-0.24%) |
Jan 15, 2015 | 81.73 | 82.00 | 81.22 | 81.74 | 950,373 | +0.09(+0.11%) |
Jan 14, 2015 | 80.76 | 81.83 | 80.20 | 81.65 | 904,850 | +0.48(+0.59%) |
Jan 13, 2015 | 81.69 | 81.90 | 80.59 | 81.18 | 902,375 | -0.19(-0.23%) |
Jan 12, 2015 | 80.39 | 81.58 | 79.60 | 81.37 | 1,250,741 | +1.61(+2.01%) |
Jan 09, 2015 | 79.49 | 80.12 | 79.02 | 79.76 | 506,681 | +0.16(+0.20%) |
Jan 08, 2015 | 79.21 | 80.13 | 79.10 | 79.60 | 921,878 | +0.39(+0.49%) |
Jan 07, 2015 | 78.67 | 79.32 | 77.82 | 79.21 | 942,920 | +0.90(+1.16%) |
Jan 06, 2015 | 77.71 | 78.68 | 77.65 | 78.31 | 1,043,297 | +0.60(+0.77%) |
Jan 05, 2015 | 77.04 | 78.04 | 76.69 | 77.71 | 959,921 | +0.42(+0.54%) |
Jan 02, 2015 | 76.29 | 77.36 | 76.15 | 77.29 | 604,215 | +1.47(+1.93%) |
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,235 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,241 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,650 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,060 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,778 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,012 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,260 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,215 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,924 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,653 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,063 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.47 | 846,823 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,113 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.41 | 77.48 | 692,193 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,977 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,483 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,882 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,353 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,144 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,158 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,190 | +1.22(+1.65%) |
Dec 01, 2014 | 73.64 | 74.25 | 73.19 | 73.76 | 1,197,334 | +0.13(+0.18%) |
Nov 28, 2014 | 73.59 | 74.28 | 73.22 | 73.62 | 561,633 | +0.17(+0.23%) |
Nov 26, 2014 | 72.81 | 73.45 | 73.45 | 73.45 | 722,799 | +0.91(+1.26%) |
Nov 25, 2014 | 72.71 | 72.97 | 72.26 | 72.54 | 1,025,785 | -0.14(-0.19%) |
Nov 24, 2014 | 72.76 | 73.00 | 72.42 | 72.68 | 853,283 | +0.18(+0.24%) |
Nov 21, 2014 | 72.73 | 73.05 | 72.39 | 72.50 | 1,059,783 | +0.08(+0.11%) |
Nov 20, 2014 | 72.32 | 72.55 | 71.99 | 72.43 | 935,443 | +0.02(+0.03%) |
Nov 19, 2014 | 72.24 | 72.71 | 71.92 | 72.41 | 905,819 | -0.07(-0.10%) |
Nov 18, 2014 | 71.94 | 72.66 | 71.74 | 72.48 | 932,819 | +0.71(+0.99%) |
Nov 17, 2014 | 71.75 | 72.15 | 71.44 | 71.77 | 806,572 | +0.04(+0.06%) |
Nov 14, 2014 | 72.15 | 72.31 | 71.52 | 71.72 | 737,515 | -0.32(-0.45%) |
Nov 13, 2014 | 71.35 | 72.05 | 71.07 | 72.05 | 735,961 | +0.94(+1.32%) |
Nov 12, 2014 | 72.12 | 72.29 | 71.01 | 71.11 | 1,105,993 | -1.24(-1.72%) |
Nov 11, 2014 | 72.96 | 73.12 | 72.11 | 72.35 | 644,919 | -0.81(-1.11%) |
Nov 10, 2014 | 72.32 | 73.28 | 72.23 | 73.16 | 1,448,296 | +0.86(+1.18%) |
Nov 07, 2014 | 72.90 | 73.23 | 72.23 | 72.31 | 1,046,895 | -0.60(-0.82%) |
Nov 06, 2014 | 73.93 | 73.94 | 72.79 | 72.90 | 1,389,197 | -1.14(-1.54%) |
Nov 05, 2014 | 74.26 | 74.44 | 73.60 | 74.04 | 1,574,638 | +0.00(+0.00%) |
Nov 04, 2014 | 73.88 | 74.14 | 73.38 | 74.04 | 1,092,846 | +0.19(+0.26%) |
Nov 03, 2014 | 73.33 | 73.95 | 73.09 | 73.85 | 2,030,844 | +0.51(+0.69%) |
Oct 31, 2014 | 73.31 | 73.53 | 72.72 | 73.34 | 1,577,236 | +0.48(+0.66%) |
Oct 30, 2014 | 71.56 | 72.90 | 71.41 | 72.86 | 1,251,438 | +1.08(+1.50%) |
Oct 29, 2014 | 71.67 | 71.96 | 71.18 | 71.79 | 1,884,447 | -0.08(-0.11%) |
Oct 28, 2014 | 71.60 | 71.90 | 71.27 | 71.87 | 1,329,837 | +0.41(+0.57%) |
Oct 27, 2014 | 71.12 | 71.53 | 71.11 | 71.46 | 1,172,987 | +0.36(+0.50%) |
Oct 24, 2014 | 71.34 | 71.69 | 70.78 | 71.11 | 1,064,211 | -0.36(-0.50%) |
Oct 23, 2014 | 70.55 | 71.47 | 70.14 | 71.46 | 1,656,477 | +1.35(+1.93%) |
Oct 22, 2014 | 70.29 | 70.94 | 70.02 | 70.11 | 1,214,184 | -0.18(-0.25%) |
Oct 21, 2014 | 68.42 | 70.34 | 68.42 | 70.29 | 1,143,523 | +0.69(+0.99%) |
Oct 20, 2014 | 68.61 | 69.64 | 68.58 | 69.60 | 1,128,576 | +0.98(+1.42%) |
Oct 17, 2014 | 69.05 | 69.05 | 68.42 | 68.62 | 1,377,428 | +0.37(+0.54%) |
Oct 16, 2014 | 67.16 | 68.47 | 67.16 | 68.25 | 1,781,536 | +0.61(+0.91%) |
Oct 15, 2014 | 68.17 | 69.27 | 67.38 | 67.64 | 3,637,179 | -0.95(-1.39%) |
Oct 14, 2014 | 67.16 | 68.82 | 67.05 | 68.59 | 1,675,090 | +1.54(+2.30%) |
Oct 13, 2014 | 67.21 | 67.88 | 66.92 | 67.05 | 1,308,115 | +0.29(+0.44%) |
Oct 10, 2014 | 66.18 | 67.36 | 66.16 | 66.76 | 1,273,221 | +0.78(+1.18%) |
Oct 09, 2014 | 65.86 | 66.61 | 65.56 | 65.98 | 1,373,517 | -0.11(-0.17%) |
Oct 08, 2014 | 64.39 | 66.16 | 64.32 | 66.09 | 1,403,455 | +1.92(+2.99%) |
Oct 07, 2014 | 64.68 | 65.19 | 64.12 | 64.17 | 673,127 | -0.81(-1.25%) |
Oct 06, 2014 | 64.90 | 65.36 | 64.46 | 64.98 | 925,825 | +0.25(+0.38%) |
Oct 03, 2014 | 64.77 | 65.10 | 64.20 | 64.74 | 912,803 | +0.35(+0.54%) |
Oct 02, 2014 | 63.99 | 64.52 | 63.32 | 64.39 | 2,118,450 | +0.16(+0.25%) |
Oct 01, 2014 | 64.10 | 64.53 | 63.75 | 64.23 | 1,864,783 | +0.00(+0.00%) |
Sep 30, 2014 | 65.00 | 65.14 | 64.14 | 64.23 | 1,207,294 | -0.74(-1.14%) |
Sep 29, 2014 | 64.84 | 65.03 | 64.21 | 64.97 | 791,517 | -0.09(-0.14%) |
Sep 26, 2014 | 64.03 | 65.25 | 63.85 | 65.06 | 1,230,224 | +1.13(+1.78%) |
Sep 25, 2014 | 64.45 | 64.81 | 63.65 | 63.92 | 1,328,989 | -0.54(-0.84%) |
Sep 24, 2014 | 64.81 | 65.22 | 64.30 | 64.47 | 1,616,646 | -0.40(-0.61%) |
Sep 23, 2014 | 65.30 | 65.72 | 64.85 | 64.86 | 1,018,405 | -0.49(-0.74%) |
Sep 22, 2014 | 66.11 | 66.28 | 65.33 | 65.35 | 931,652 | -1.04(-1.57%) |
Sep 19, 2014 | 66.06 | 66.71 | 66.06 | 66.39 | 2,141,991 | -0.04(-0.06%) |
Sep 18, 2014 | 66.33 | 66.67 | 66.09 | 66.43 | 1,657,979 | +0.11(+0.16%) |
Sep 17, 2014 | 65.90 | 66.85 | 65.85 | 66.32 | 1,222,880 | +0.73(+1.11%) |
Sep 16, 2014 | 65.17 | 66.04 | 64.97 | 65.60 | 1,411,492 | +0.34(+0.52%) |
Sep 15, 2014 | 65.63 | 65.88 | 65.11 | 65.26 | 856,383 | -0.33(-0.51%) |
Sep 12, 2014 | 67.85 | 68.04 | 65.58 | 65.59 | 1,468,379 | -2.69(-3.94%) |
Sep 11, 2014 | 67.82 | 68.55 | 67.79 | 68.28 | 852,349 | +0.28(+0.42%) |
Sep 10, 2014 | 68.73 | 68.75 | 67.96 | 68.00 | 725,962 | -0.90(-1.31%) |
Sep 09, 2014 | 69.06 | 69.10 | 68.74 | 68.90 | 926,950 | -0.04(-0.05%) |
Sep 08, 2014 | 68.55 | 69.07 | 68.42 | 68.94 | 866,310 | +0.26(+0.38%) |
Sep 05, 2014 | 68.61 | 69.00 | 68.50 | 68.68 | 1,521,981 | +0.16(+0.24%) |
Sep 04, 2014 | 68.75 | 69.10 | 68.47 | 68.52 | 683,575 | -0.28(-0.41%) |
Sep 03, 2014 | 69.28 | 68.90 | 68.71 | 68.80 | 900,998 | -0.10(-0.15%) |
Sep 02, 2014 | 68.91 | 69.19 | 68.81 | 68.90 | 1,050,817 | -0.08(-0.11%) |
Aug 29, 2014 | 69.20 | 68.98 | 68.98 | 68.98 | 2,068,495 | +0.08(+0.12%) |
Aug 28, 2014 | 69.08 | 69.39 | 68.83 | 68.90 | 467,416 | -0.24(-0.35%) |
Aug 27, 2014 | 69.25 | 69.60 | 68.84 | 69.14 | 692,638 | +0.13(+0.18%) |
Aug 26, 2014 | 68.86 | 69.38 | 68.58 | 69.01 | 617,011 | +0.14(+0.20%) |
Aug 25, 2014 | 69.39 | 69.39 | 68.75 | 68.87 | 829,354 | -0.35(-0.51%) |
Aug 22, 2014 | 69.59 | 69.65 | 68.81 | 69.22 | 562,767 | -0.35(-0.50%) |
Aug 21, 2014 | 70.27 | 70.46 | 69.57 | 69.57 | 928,269 | -0.52(-0.75%) |
Aug 20, 2014 | 69.90 | 70.29 | 69.39 | 70.09 | 885,989 | -0.01(-0.02%) |
Aug 19, 2014 | 69.99 | 70.40 | 69.82 | 70.11 | 1,285,858 | +0.11(+0.16%) |
Aug 18, 2014 | 69.63 | 70.17 | 69.45 | 69.99 | 622,840 | +0.71(+1.03%) |
Aug 15, 2014 | 69.49 | 69.82 | 69.03 | 69.28 | 614,034 | -0.19(-0.27%) |
Aug 14, 2014 | 69.63 | 69.79 | 69.00 | 69.47 | 518,236 | +0.04(+0.05%) |
Aug 13, 2014 | 68.20 | 69.50 | 68.20 | 69.43 | 1,274,873 | +1.31(+1.93%) |
Aug 12, 2014 | 68.01 | 68.40 | 67.86 | 68.12 | 428,069 | +0.11(+0.16%) |
Aug 11, 2014 | 67.83 | 68.35 | 67.69 | 68.01 | 554,080 | +0.30(+0.44%) |
Aug 08, 2014 | 67.38 | 67.77 | 66.91 | 67.72 | 456,828 | +0.37(+0.55%) |
Aug 07, 2014 | 67.32 | 68.08 | 66.98 | 67.34 | 643,036 | -0.03(-0.04%) |
Aug 06, 2014 | 67.22 | 67.79 | 66.61 | 67.37 | 699,937 | +0.02(+0.03%) |
Aug 05, 2014 | 67.88 | 68.23 | 67.25 | 67.35 | 585,234 | -0.88(-1.29%) |
Aug 04, 2014 | 67.64 | 68.45 | 67.31 | 68.23 | 812,047 | +0.53(+0.78%) |
Aug 01, 2014 | 67.96 | 68.32 | 67.56 | 67.70 | 1,750,074 | -0.30(-0.44%) |
Jul 31, 2014 | 68.61 | 68.94 | 67.92 | 68.00 | 820,483 | -0.99(-1.44%) |
Jul 30, 2014 | 68.88 | 69.27 | 68.68 | 68.99 | 758,244 | +0.23(+0.33%) |
Jul 29, 2014 | 69.54 | 70.03 | 68.76 | 68.76 | 738,624 | -0.82(-1.18%) |
Jul 28, 2014 | 69.25 | 69.89 | 69.15 | 69.58 | 607,037 | +0.35(+0.51%) |
Jul 25, 2014 | 70.49 | 70.57 | 69.14 | 69.23 | 1,118,520 | -1.33(-1.89%) |
Jul 24, 2014 | 70.42 | 71.06 | 69.96 | 70.56 | 1,440,010 | +0.15(+0.21%) |
Jul 23, 2014 | 70.40 | 70.69 | 70.21 | 70.42 | 657,663 | -0.06(-0.08%) |
Jul 22, 2014 | 70.23 | 70.64 | 69.69 | 70.47 | 1,052,813 | +0.92(+1.32%) |
Jul 21, 2014 | 69.71 | 69.90 | 69.38 | 69.55 | 956,729 | -0.22(-0.32%) |
Jul 18, 2014 | 69.29 | 69.84 | 69.15 | 69.77 | 764,195 | +0.77(+1.12%) |
Jul 17, 2014 | 69.47 | 69.75 | 69.00 | 69.00 | 783,147 | -0.54(-0.78%) |
Jul 16, 2014 | 69.63 | 69.78 | 69.07 | 69.55 | 1,034,865 | -0.02(-0.03%) |
Jul 15, 2014 | 69.08 | 69.75 | 69.08 | 69.56 | 1,041,372 | +0.49(+0.71%) |
Jul 14, 2014 | 69.04 | 69.21 | 68.58 | 69.07 | 700,848 | +0.18(+0.26%) |
Jul 11, 2014 | 69.26 | 69.37 | 68.73 | 68.90 | 650,609 | -0.33(-0.48%) |
Jul 10, 2014 | 68.38 | 69.37 | 68.24 | 69.23 | 1,415,885 | +0.72(+1.05%) |
Jul 09, 2014 | 68.58 | 68.76 | 67.81 | 68.51 | 1,103,973 | -0.05(-0.07%) |
Jul 08, 2014 | 68.40 | 68.75 | 68.31 | 68.56 | 821,183 | +0.27(+0.40%) |
Jul 07, 2014 | 68.39 | 68.79 | 68.13 | 68.29 | 959,743 | -0.05(-0.07%) |
Jul 03, 2014 | 68.69 | 68.34 | 68.34 | 68.34 | 434,054 | -0.35(-0.51%) |
Jul 02, 2014 | 69.19 | 69.19 | 68.49 | 68.69 | 944,245 | -0.47(-0.67%) |
Jul 01, 2014 | 69.39 | 69.39 | 68.29 | 69.16 | 1,851,205 | +0.14(+0.21%) |
Jun 30, 2014 | 69.08 | 69.46 | 68.51 | 69.02 | 866,244 | +0.06(+0.08%) |
Jun 27, 2014 | 68.67 | 69.12 | 68.58 | 68.96 | 1,317,917 | +0.20(+0.29%) |
Jun 26, 2014 | 69.17 | 69.26 | 68.45 | 68.76 | 818,810 | -0.35(-0.51%) |
Jun 25, 2014 | 69.48 | 69.76 | 69.03 | 69.11 | 1,302,780 | -0.38(-0.54%) |
Jun 24, 2014 | 69.38 | 69.69 | 69.16 | 69.49 | 892,520 | -0.06(-0.08%) |
Jun 23, 2014 | 69.83 | 70.10 | 69.48 | 69.54 | 737,800 | -0.17(-0.24%) |
Jun 20, 2014 | 69.86 | 70.07 | 69.46 | 69.71 | 1,622,242 | -0.35(-0.49%) |
Jun 19, 2014 | 69.81 | 70.06 | 69.49 | 70.06 | 645,978 | +0.58(+0.83%) |
Jun 18, 2014 | 69.02 | 69.83 | 68.78 | 69.48 | 942,683 | +0.41(+0.59%) |
Jun 17, 2014 | 69.10 | 69.42 | 68.67 | 69.07 | 1,100,840 | -0.13(-0.18%) |
Jun 16, 2014 | 69.57 | 69.83 | 69.03 | 69.20 | 614,561 | -0.31(-0.45%) |
Jun 13, 2014 | 69.37 | 69.75 | 68.68 | 69.51 | 862,008 | +0.35(+0.50%) |
Jun 12, 2014 | 69.40 | 69.52 | 68.51 | 69.17 | 1,008,211 | -0.23(-0.33%) |
Jun 11, 2014 | 69.39 | 69.75 | 68.83 | 69.40 | 929,900 | +0.18(+0.25%) |
Jun 10, 2014 | 69.78 | 70.02 | 68.83 | 69.22 | 849,411 | -1.41(-1.99%) |
Jun 06, 2014 | 70.80 | 70.80 | 70.20 | 70.63 | 709,743 | -0.19(-0.27%) |
Jun 05, 2014 | 69.59 | 70.86 | 69.25 | 70.82 | 693,781 | +1.36(+1.95%) |
Jun 04, 2014 | 69.05 | 69.62 | 68.87 | 69.47 | 507,965 | +0.32(+0.46%) |
Jun 03, 2014 | 69.08 | 69.52 | 68.74 | 69.15 | 595,900 | -0.17(-0.24%) |
Jun 02, 2014 | 68.89 | 69.47 | 68.62 | 69.32 | 569,089 | +0.57(+0.82%) |
May 30, 2014 | 68.50 | 68.95 | 68.14 | 68.75 | 932,978 | +0.31(+0.45%) |
May 29, 2014 | 68.27 | 68.58 | 67.91 | 68.44 | 574,359 | +0.32(+0.47%) |
May 28, 2014 | 68.37 | 68.39 | 67.59 | 68.12 | 809,464 | -0.38(-0.56%) |
May 27, 2014 | 68.44 | 68.65 | 67.82 | 68.51 | 758,225 | +0.13(+0.18%) |
May 23, 2014 | 67.90 | 68.38 | 68.38 | 68.38 | 644,497 | +0.53(+0.78%) |
May 22, 2014 | 67.93 | 68.12 | 67.70 | 67.85 | 578,234 | -0.12(-0.18%) |
May 21, 2014 | 68.33 | 69.01 | 67.87 | 67.97 | 611,436 | -0.08(-0.11%) |
May 20, 2014 | 67.99 | 68.39 | 67.82 | 68.05 | 620,797 | +0.00(+0.00%) |
May 19, 2014 | 68.13 | 68.41 | 67.69 | 68.05 | 709,258 | -0.13(-0.18%) |
May 16, 2014 | 67.95 | 68.17 | 67.44 | 68.17 | 939,633 | +0.36(+0.54%) |
May 15, 2014 | 68.00 | 68.30 | 67.24 | 67.81 | 1,104,387 | -0.19(-0.29%) |
May 14, 2014 | 68.09 | 68.46 | 67.65 | 68.00 | 861,343 | -0.06(-0.09%) |
May 13, 2014 | 68.44 | 68.86 | 67.89 | 68.07 | 598,639 | -0.35(-0.50%) |
May 12, 2014 | 68.21 | 68.51 | 68.03 | 68.41 | 714,870 | +0.29(+0.42%) |
May 09, 2014 | 67.77 | 68.16 | 67.56 | 68.12 | 929,043 | +0.38(+0.56%) |
May 08, 2014 | 67.55 | 68.35 | 67.36 | 67.75 | 1,575,152 | +0.19(+0.28%) |
May 07, 2014 | 66.96 | 67.66 | 66.64 | 67.56 | 905,892 | +0.95(+1.43%) |
May 06, 2014 | 66.28 | 66.87 | 65.98 | 66.60 | 823,431 | +0.03(+0.04%) |
May 05, 2014 | 66.37 | 66.84 | 65.99 | 66.58 | 1,371,517 | -0.04(-0.07%) |
May 02, 2014 | 66.38 | 67.16 | 66.06 | 66.62 | 993,173 | +0.34(+0.51%) |
May 01, 2014 | 65.51 | 66.38 | 65.22 | 66.28 | 1,093,184 | +0.53(+0.81%) |
Apr 30, 2014 | 64.97 | 65.77 | 64.68 | 65.75 | 1,287,253 | +0.75(+1.16%) |
Apr 29, 2014 | 65.27 | 65.36 | 64.78 | 65.00 | 1,481,796 | -0.15(-0.23%) |
Apr 28, 2014 | 64.49 | 65.17 | 64.35 | 65.15 | 935,411 | +0.97(+1.51%) |
Apr 25, 2014 | 64.81 | 64.83 | 64.15 | 64.18 | 702,075 | -0.73(-1.13%) |
Apr 24, 2014 | 64.38 | 65.68 | 63.56 | 64.92 | 1,168,466 | +0.89(+1.39%) |
Apr 23, 2014 | 63.89 | 64.31 | 63.87 | 64.02 | 1,361,630 | -0.21(-0.32%) |
Apr 22, 2014 | 64.20 | 64.43 | 63.65 | 64.23 | 1,103,223 | +0.11(+0.18%) |
Apr 21, 2014 | 63.93 | 64.35 | 63.55 | 64.12 | 964,768 | +0.39(+0.61%) |
Apr 17, 2014 | 64.22 | 63.73 | 63.73 | 63.73 | 1,322,916 | -0.71(-1.10%) |
Apr 16, 2014 | 64.40 | 64.97 | 63.57 | 64.44 | 1,233,857 | +0.35(+0.55%) |
Apr 15, 2014 | 62.90 | 64.21 | 62.90 | 64.09 | 1,565,615 | +1.23(+1.96%) |
Apr 14, 2014 | 62.85 | 63.26 | 62.43 | 62.86 | 817,195 | +0.50(+0.80%) |
Apr 11, 2014 | 62.47 | 63.14 | 62.30 | 62.36 | 1,506,884 | -0.28(-0.45%) |
Apr 10, 2014 | 63.47 | 64.05 | 62.63 | 62.64 | 931,782 | -0.90(-1.41%) |
Apr 09, 2014 | 64.14 | 64.27 | 63.49 | 63.54 | 895,746 | -0.45(-0.70%) |
Apr 08, 2014 | 63.81 | 64.18 | 63.40 | 63.99 | 977,621 | +0.33(+0.51%) |
Apr 07, 2014 | 63.26 | 64.17 | 63.26 | 63.66 | 761,749 | +0.14(+0.23%) |
Apr 04, 2014 | 63.67 | 64.04 | 63.16 | 63.52 | 530,219 | +0.30(+0.47%) |
Apr 03, 2014 | 63.53 | 63.57 | 62.98 | 63.22 | 515,677 | -0.33(-0.52%) |
Apr 02, 2014 | 63.48 | 63.73 | 63.17 | 63.55 | 982,214 | -0.16(-0.26%) |
Apr 01, 2014 | 63.23 | 63.72 | 62.89 | 63.72 | 1,287,772 | +0.53(+0.84%) |
Mar 31, 2014 | 62.70 | 63.30 | 62.23 | 63.18 | 949,149 | +0.72(+1.16%) |
Mar 28, 2014 | 62.03 | 62.96 | 62.03 | 62.46 | 420,011 | +0.48(+0.77%) |
Mar 27, 2014 | 61.25 | 62.01 | 61.13 | 61.98 | 678,480 | +0.76(+1.24%) |
Mar 26, 2014 | 62.21 | 62.35 | 61.22 | 61.22 | 699,044 | -0.89(-1.44%) |
Mar 25, 2014 | 61.72 | 62.25 | 61.48 | 62.12 | 566,930 | +0.68(+1.11%) |
Mar 24, 2014 | 61.95 | 62.10 | 60.89 | 61.44 | 565,502 | -0.51(-0.83%) |
Mar 21, 2014 | 61.24 | 62.27 | 61.24 | 61.95 | 1,712,218 | +0.66(+1.07%) |
Mar 20, 2014 | 60.94 | 61.37 | 60.17 | 61.29 | 994,062 | +0.27(+0.45%) |
Mar 19, 2014 | 62.39 | 62.83 | 60.86 | 61.02 | 683,951 | -1.42(-2.27%) |
Mar 18, 2014 | 61.66 | 62.48 | 61.25 | 62.44 | 1,040,962 | +0.71(+1.15%) |
Mar 17, 2014 | 61.91 | 62.21 | 61.24 | 61.72 | 612,353 | +0.19(+0.30%) |
Mar 14, 2014 | 61.11 | 61.91 | 61.11 | 61.54 | 664,638 | +0.42(+0.68%) |
Mar 13, 2014 | 61.82 | 61.93 | 60.93 | 61.12 | 555,394 | -0.54(-0.88%) |
Mar 12, 2014 | 61.42 | 61.88 | 61.39 | 61.66 | 672,867 | +0.00(+0.00%) |
Mar 11, 2014 | 61.29 | 62.14 | 61.27 | 61.66 | 1,027,809 | +0.57(+0.94%) |
Mar 10, 2014 | 61.78 | 61.98 | 60.78 | 61.09 | 910,065 | -0.69(-1.12%) |
Mar 07, 2014 | 62.31 | 62.40 | 61.35 | 61.78 | 761,245 | -0.47(-0.75%) |
Mar 06, 2014 | 62.47 | 62.62 | 62.01 | 62.25 | 590,193 | -0.19(-0.30%) |
Mar 05, 2014 | 62.63 | 62.98 | 62.00 | 62.44 | 768,336 | -0.36(-0.57%) |
Mar 04, 2014 | 62.07 | 62.94 | 62.07 | 62.79 | 1,066,630 | +0.86(+1.39%) |