Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.78 | 84.02 | 82.55 | 82.98 | 586,071 | -0.16(-0.19%) |
Apr 29, 2015 | 83.14 | 83.77 | 82.61 | 83.14 | 320,442 | -0.14(-0.17%) |
Apr 28, 2015 | 83.24 | 83.52 | 82.53 | 83.28 | 349,714 | +0.16(+0.19%) |
Apr 27, 2015 | 83.47 | 83.96 | 82.93 | 83.12 | 354,362 | -0.35(-0.42%) |
Apr 24, 2015 | 84.18 | 84.32 | 83.38 | 83.47 | 356,206 | -0.78(-0.93%) |
Apr 23, 2015 | 82.73 | 84.49 | 82.73 | 84.25 | 733,218 | +1.37(+1.65%) |
Apr 22, 2015 | 83.36 | 83.51 | 82.35 | 82.88 | 689,186 | -0.68(-0.81%) |
Apr 21, 2015 | 84.36 | 84.59 | 83.54 | 83.56 | 455,753 | -0.30(-0.36%) |
Apr 20, 2015 | 83.68 | 84.12 | 83.48 | 83.86 | 215,285 | +0.74(+0.89%) |
Apr 17, 2015 | 83.94 | 83.94 | 82.86 | 83.12 | 270,569 | -1.28(-1.52%) |
Apr 16, 2015 | 83.80 | 84.54 | 83.58 | 84.40 | 250,657 | +0.26(+0.31%) |
Apr 15, 2015 | 84.13 | 84.74 | 84.02 | 84.14 | 311,602 | +0.17(+0.20%) |
Apr 14, 2015 | 84.05 | 84.41 | 83.61 | 83.97 | 382,031 | -0.01(-0.01%) |
Apr 13, 2015 | 84.47 | 84.86 | 83.85 | 83.98 | 270,830 | -0.68(-0.80%) |
Apr 10, 2015 | 84.71 | 84.71 | 84.12 | 84.66 | 228,720 | +0.21(+0.25%) |
Apr 09, 2015 | 84.16 | 84.64 | 83.49 | 84.45 | 313,896 | +0.13(+0.15%) |
Apr 08, 2015 | 83.86 | 84.47 | 83.45 | 84.32 | 364,330 | +0.62(+0.74%) |
Apr 07, 2015 | 83.77 | 84.25 | 83.64 | 83.70 | 274,865 | +0.04(+0.05%) |
Apr 06, 2015 | 82.70 | 83.72 | 82.70 | 83.66 | 538,098 | +0.35(+0.42%) |
Apr 02, 2015 | 83.19 | 83.31 | 83.31 | 83.31 | 328,400 | -0.10(-0.12%) |
Apr 01, 2015 | 83.64 | 83.66 | 82.41 | 83.41 | 512,306 | -0.44(-0.52%) |
Mar 31, 2015 | 83.69 | 84.12 | 83.52 | 83.85 | 404,793 | -0.35(-0.42%) |
Mar 30, 2015 | 82.64 | 84.36 | 82.54 | 84.20 | 440,884 | +1.78(+2.16%) |
Mar 27, 2015 | 81.37 | 82.52 | 81.23 | 82.42 | 268,750 | +0.84(+1.03%) |
Mar 26, 2015 | 81.01 | 81.98 | 80.79 | 81.58 | 295,808 | +0.11(+0.14%) |
Mar 25, 2015 | 83.16 | 83.29 | 81.47 | 81.47 | 429,262 | -1.66(-2.00%) |
Mar 24, 2015 | 83.61 | 83.69 | 82.98 | 83.13 | 400,207 | -0.65(-0.78%) |
Mar 23, 2015 | 83.03 | 84.05 | 82.78 | 83.78 | 437,940 | +0.75(+0.90%) |
Mar 20, 2015 | 81.92 | 83.14 | 81.92 | 83.03 | 879,524 | +1.30(+1.59%) |
Mar 19, 2015 | 81.61 | 82.17 | 81.47 | 81.73 | 299,467 | +0.13(+0.16%) |
Mar 18, 2015 | 81.40 | 81.90 | 80.95 | 81.60 | 449,314 | -0.05(-0.06%) |
Mar 17, 2015 | 81.40 | 81.80 | 81.25 | 81.65 | 409,819 | +0.20(+0.25%) |
Mar 16, 2015 | 80.48 | 81.79 | 80.37 | 81.45 | 514,110 | +1.10(+1.37%) |
Mar 13, 2015 | 80.15 | 80.57 | 79.35 | 80.35 | 605,719 | -0.09(-0.11%) |
Mar 12, 2015 | 80.30 | 80.74 | 79.82 | 80.44 | 646,228 | +0.52(+0.65%) |
Mar 11, 2015 | 79.89 | 80.72 | 79.60 | 79.92 | 664,623 | +0.05(+0.06%) |
Mar 10, 2015 | 80.67 | 81.06 | 79.85 | 79.87 | 554,796 | -1.33(-1.64%) |
Mar 09, 2015 | 80.88 | 81.95 | 80.67 | 81.20 | 551,276 | +0.21(+0.26%) |
Mar 06, 2015 | 81.42 | 82.13 | 80.80 | 80.99 | 519,933 | -0.65(-0.80%) |
Mar 05, 2015 | 81.50 | 81.90 | 80.77 | 81.64 | 587,552 | +0.46(+0.57%) |
Mar 04, 2015 | 81.81 | 82.18 | 81.13 | 81.18 | 704,258 | -1.00(-1.22%) |
Mar 03, 2015 | 82.40 | 82.59 | 81.71 | 82.18 | 643,000 | -0.39(-0.47%) |
Mar 02, 2015 | 83.30 | 83.40 | 82.07 | 82.57 | 742,032 | -0.54(-0.65%) |
Feb 27, 2015 | 83.46 | 84.50 | 83.05 | 83.11 | 819,644 | -0.49(-0.59%) |
Feb 26, 2015 | 84.48 | 84.80 | 83.56 | 83.60 | 705,251 | -0.76(-0.90%) |
Feb 25, 2015 | 84.24 | 84.78 | 84.24 | 84.36 | 505,515 | -0.41(-0.48%) |
Feb 24, 2015 | 84.23 | 84.93 | 84.12 | 84.77 | 551,338 | +0.78(+0.93%) |
Feb 23, 2015 | 84.40 | 84.45 | 83.53 | 83.99 | 460,649 | -0.26(-0.31%) |
Feb 20, 2015 | 83.03 | 84.60 | 82.88 | 84.25 | 519,072 | +0.93(+1.12%) |
Feb 19, 2015 | 82.39 | 83.61 | 82.24 | 83.32 | 506,749 | +0.67(+0.81%) |
Feb 18, 2015 | 80.52 | 82.74 | 80.25 | 82.65 | 528,757 | +1.81(+2.24%) |
Feb 17, 2015 | 81.22 | 81.41 | 80.11 | 80.84 | 806,210 | -0.69(-0.85%) |
Feb 13, 2015 | 79.98 | 81.53 | 81.53 | 81.53 | 553,500 | +1.64(+2.05%) |
Feb 12, 2015 | 78.94 | 80.09 | 78.68 | 79.89 | 675,443 | +1.44(+1.84%) |
Feb 11, 2015 | 78.21 | 78.79 | 74.39 | 78.45 | 757,201 | +0.37(+0.47%) |
Feb 10, 2015 | 78.00 | 78.37 | 77.22 | 78.08 | 752,665 | +0.16(+0.21%) |
Feb 09, 2015 | 78.59 | 78.92 | 77.81 | 77.92 | 413,863 | -0.75(-0.95%) |
Feb 06, 2015 | 78.61 | 79.58 | 77.49 | 78.67 | 1,167,987 | -0.38(-0.48%) |
Feb 05, 2015 | 82.42 | 82.42 | 76.72 | 79.05 | 2,232,335 | -6.29(-7.37%) |
Feb 04, 2015 | 84.53 | 85.67 | 84.53 | 85.34 | 320,307 | +0.72(+0.85%) |
Feb 03, 2015 | 83.45 | 84.64 | 83.11 | 84.62 | 257,831 | +1.53(+1.84%) |
Feb 02, 2015 | 84.00 | 84.39 | 81.60 | 83.09 | 439,621 | -1.13(-1.34%) |
Jan 30, 2015 | 85.43 | 85.98 | 83.89 | 84.22 | 420,439 | -1.71(-1.99%) |
Jan 29, 2015 | 84.82 | 85.95 | 83.58 | 85.93 | 240,274 | +1.37(+1.62%) |
Jan 28, 2015 | 85.49 | 85.85 | 84.15 | 84.56 | 218,826 | +0.13(+0.15%) |
Jan 27, 2015 | 84.72 | 85.56 | 84.11 | 84.43 | 261,256 | -1.21(-1.41%) |
Jan 26, 2015 | 85.45 | 85.91 | 84.79 | 85.64 | 278,496 | +0.04(+0.05%) |
Jan 23, 2015 | 85.91 | 86.25 | 85.32 | 85.60 | 146,499 | -0.32(-0.37%) |
Jan 22, 2015 | 84.61 | 86.18 | 83.66 | 85.92 | 181,504 | +1.58(+1.87%) |
Jan 21, 2015 | 84.27 | 84.88 | 83.37 | 84.34 | 313,472 | +0.17(+0.20%) |
Jan 20, 2015 | 83.83 | 84.75 | 82.65 | 84.17 | 243,893 | +0.25(+0.30%) |
Jan 16, 2015 | 81.87 | 83.99 | 81.87 | 83.92 | 247,549 | +2.00(+2.44%) |
Jan 15, 2015 | 82.93 | 83.12 | 81.58 | 81.92 | 262,798 | -0.60(-0.73%) |
Jan 14, 2015 | 82.25 | 83.06 | 82.04 | 82.52 | 187,648 | -0.76(-0.91%) |
Jan 13, 2015 | 83.53 | 85.17 | 82.41 | 83.28 | 203,466 | +0.52(+0.63%) |
Jan 12, 2015 | 83.53 | 83.53 | 82.65 | 82.76 | 191,450 | -0.35(-0.42%) |
Jan 09, 2015 | 83.63 | 83.80 | 82.41 | 83.11 | 295,447 | -0.32(-0.38%) |
Jan 08, 2015 | 83.02 | 83.84 | 82.71 | 83.43 | 260,154 | +0.83(+1.00%) |
Jan 07, 2015 | 81.71 | 82.70 | 81.38 | 82.60 | 222,918 | +1.25(+1.54%) |
Jan 06, 2015 | 81.92 | 82.58 | 81.07 | 81.35 | 351,977 | -0.75(-0.91%) |
Jan 05, 2015 | 82.88 | 83.79 | 82.07 | 82.10 | 276,536 | -1.50(-1.79%) |
Jan 02, 2015 | 84.64 | 84.85 | 82.73 | 83.60 | 206,908 | -0.61(-0.72%) |
Dec 31, 2014 | 85.34 | 84.21 | 84.21 | 84.21 | 223,300 | -0.80(-0.94%) |
Dec 30, 2014 | 85.11 | 86.05 | 84.97 | 85.01 | 128,555 | -0.55(-0.64%) |
Dec 29, 2014 | 85.17 | 85.88 | 84.95 | 85.56 | 179,467 | +0.14(+0.16%) |
Dec 26, 2014 | 86.31 | 86.45 | 85.37 | 85.42 | 129,048 | -0.50(-0.58%) |
Dec 24, 2014 | 85.53 | 85.92 | 85.92 | 85.92 | 103,900 | +0.23(+0.27%) |
Dec 23, 2014 | 85.95 | 86.14 | 85.00 | 85.69 | 392,718 | +0.00(+0.00%) |
Dec 22, 2014 | 86.37 | 86.82 | 85.38 | 85.69 | 269,708 | -0.82(-0.95%) |
Dec 19, 2014 | 87.16 | 87.58 | 85.77 | 86.51 | 627,486 | -0.89(-1.02%) |
Dec 18, 2014 | 85.87 | 87.43 | 85.64 | 87.40 | 246,175 | +2.27(+2.67%) |
Dec 17, 2014 | 83.20 | 85.28 | 82.39 | 85.13 | 329,962 | +2.16(+2.60%) |
Dec 16, 2014 | 83.99 | 84.04 | 82.77 | 82.97 | 380,809 | -1.31(-1.55%) |
Dec 15, 2014 | 82.64 | 84.63 | 82.51 | 84.28 | 411,046 | +1.56(+1.89%) |
Dec 12, 2014 | 83.84 | 84.22 | 82.59 | 82.72 | 312,675 | -1.78(-2.11%) |
Dec 11, 2014 | 83.98 | 84.99 | 83.88 | 84.50 | 340,288 | +0.62(+0.74%) |
Dec 10, 2014 | 83.78 | 84.44 | 83.62 | 83.88 | 370,648 | +0.01(+0.01%) |
Dec 09, 2014 | 82.32 | 83.95 | 82.14 | 83.87 | 299,208 | +0.52(+0.62%) |
Dec 08, 2014 | 84.78 | 84.83 | 83.23 | 83.35 | 241,184 | -1.45(-1.71%) |
Dec 05, 2014 | 84.53 | 85.01 | 84.14 | 84.80 | 277,426 | +0.66(+0.78%) |
Dec 04, 2014 | 84.85 | 85.16 | 83.91 | 84.14 | 332,059 | -0.66(-0.78%) |
Dec 03, 2014 | 85.12 | 85.39 | 83.37 | 84.80 | 479,655 | +0.14(+0.17%) |
Dec 02, 2014 | 85.10 | 85.36 | 84.07 | 84.66 | 262,933 | -0.15(-0.18%) |
Dec 01, 2014 | 85.30 | 86.20 | 84.43 | 84.81 | 325,605 | -0.67(-0.78%) |
Nov 28, 2014 | 84.49 | 86.71 | 84.27 | 85.48 | 197,407 | +0.99(+1.17%) |
Nov 26, 2014 | 84.52 | 84.49 | 84.49 | 84.49 | 191,100 | -0.19(-0.22%) |
Nov 25, 2014 | 84.89 | 85.22 | 84.49 | 84.68 | 146,050 | -0.21(-0.25%) |
Nov 24, 2014 | 84.44 | 85.07 | 84.00 | 84.89 | 298,813 | +0.83(+0.99%) |
Nov 21, 2014 | 84.57 | 84.76 | 83.91 | 84.06 | 203,611 | +0.11(+0.13%) |
Nov 20, 2014 | 84.35 | 84.45 | 83.60 | 83.95 | 493,162 | -1.12(-1.32%) |
Nov 19, 2014 | 85.53 | 85.95 | 84.32 | 85.07 | 284,712 | -0.78(-0.91%) |
Nov 18, 2014 | 86.64 | 87.11 | 85.74 | 85.85 | 409,961 | -0.54(-0.63%) |
Nov 17, 2014 | 86.01 | 86.77 | 85.74 | 86.39 | 283,256 | +0.34(+0.40%) |
Nov 14, 2014 | 85.83 | 86.53 | 85.31 | 86.05 | 315,588 | +0.35(+0.41%) |
Nov 13, 2014 | 85.97 | 86.30 | 85.46 | 85.70 | 229,403 | +0.08(+0.09%) |
Nov 12, 2014 | 84.10 | 85.65 | 83.96 | 85.62 | 265,348 | +1.05(+1.24%) |
Nov 11, 2014 | 84.09 | 84.57 | 83.72 | 84.57 | 312,389 | +0.68(+0.81%) |
Nov 10, 2014 | 83.46 | 84.41 | 83.31 | 83.89 | 710,047 | +0.35(+0.42%) |
Nov 07, 2014 | 84.91 | 84.99 | 83.50 | 83.54 | 701,122 | -1.06(-1.25%) |
Nov 06, 2014 | 82.00 | 85.61 | 81.66 | 84.60 | 1,325,567 | +4.19(+5.21%) |
Nov 05, 2014 | 81.00 | 81.08 | 80.00 | 80.41 | 506,759 | -0.12(-0.15%) |
Nov 04, 2014 | 80.78 | 81.24 | 80.22 | 80.53 | 202,495 | -0.27(-0.33%) |
Nov 03, 2014 | 80.77 | 81.34 | 80.33 | 80.80 | 367,309 | +0.09(+0.11%) |
Oct 31, 2014 | 80.85 | 81.04 | 80.25 | 80.71 | 355,018 | +0.93(+1.17%) |
Oct 30, 2014 | 78.65 | 79.97 | 78.53 | 79.78 | 190,625 | +0.79(+1.00%) |
Oct 29, 2014 | 79.11 | 79.17 | 78.31 | 78.99 | 265,899 | +0.14(+0.18%) |
Oct 28, 2014 | 77.58 | 78.85 | 77.38 | 78.85 | 230,030 | +1.82(+2.36%) |
Oct 27, 2014 | 77.15 | 77.31 | 77.31 | 77.03 | 263,475 | -0.28(-0.36%) |
Oct 24, 2014 | 76.06 | 77.37 | 75.95 | 77.31 | 243,304 | +0.08(+0.10%) |
Oct 23, 2014 | 77.02 | 77.77 | 76.51 | 77.23 | 283,758 | +1.33(+1.75%) |
Oct 22, 2014 | 76.43 | 76.85 | 75.84 | 75.90 | 280,619 | -0.10(-0.13%) |
Oct 21, 2014 | 74.70 | 76.02 | 74.56 | 76.00 | 363,254 | +1.63(+2.19%) |
Oct 20, 2014 | 73.57 | 74.37 | 73.57 | 74.37 | 253,299 | +0.77(+1.05%) |
Oct 17, 2014 | 73.25 | 73.87 | 72.87 | 73.60 | 207,797 | +1.02(+1.41%) |
Oct 16, 2014 | 71.40 | 72.88 | 71.34 | 72.58 | 368,830 | +0.15(+0.21%) |
Oct 15, 2014 | 71.62 | 72.99 | 71.22 | 72.43 | 544,291 | -0.76(-1.04%) |
Oct 14, 2014 | 73.00 | 73.65 | 72.62 | 73.19 | 322,808 | +0.66(+0.91%) |
Oct 13, 2014 | 72.69 | 73.58 | 72.14 | 72.53 | 404,817 | -0.04(-0.06%) |
Oct 10, 2014 | 73.66 | 74.46 | 72.53 | 72.57 | 290,999 | -1.03(-1.40%) |
Oct 09, 2014 | 74.37 | 75.43 | 73.54 | 73.60 | 257,451 | -1.14(-1.53%) |
Oct 08, 2014 | 74.44 | 74.76 | 73.48 | 74.74 | 402,398 | +0.30(+0.40%) |
Oct 07, 2014 | 74.58 | 75.46 | 74.33 | 74.44 | 571,887 | -0.87(-1.16%) |
Oct 06, 2014 | 75.90 | 75.99 | 75.23 | 75.31 | 616,395 | -0.30(-0.40%) |
Oct 03, 2014 | 74.20 | 76.10 | 74.20 | 75.61 | 605,922 | +1.80(+2.44%) |
Oct 02, 2014 | 73.47 | 74.10 | 73.07 | 73.81 | 355,892 | +0.56(+0.76%) |
Oct 01, 2014 | 73.34 | 73.72 | 73.02 | 73.25 | 605,167 | -0.22(-0.30%) |
Sep 30, 2014 | 73.84 | 73.97 | 73.35 | 73.47 | 386,609 | -0.34(-0.46%) |
Sep 29, 2014 | 72.50 | 73.95 | 72.41 | 73.81 | 269,868 | +0.53(+0.72%) |
Sep 26, 2014 | 72.82 | 73.40 | 72.55 | 73.28 | 226,789 | +0.46(+0.63%) |
Sep 25, 2014 | 74.24 | 74.24 | 72.62 | 72.82 | 604,012 | -1.50(-2.02%) |
Sep 24, 2014 | 73.34 | 74.47 | 72.93 | 74.32 | 529,800 | +1.14(+1.56%) |
Sep 23, 2014 | 73.99 | 74.52 | 73.18 | 73.18 | 263,082 | -1.25(-1.68%) |
Sep 22, 2014 | 74.80 | 74.95 | 74.15 | 74.43 | 343,463 | -0.30(-0.40%) |
Sep 19, 2014 | 75.78 | 76.15 | 74.62 | 74.73 | 719,300 | -1.02(-1.35%) |
Sep 18, 2014 | 75.70 | 75.83 | 75.09 | 75.75 | 294,227 | +0.45(+0.60%) |
Sep 17, 2014 | 76.31 | 76.32 | 75.09 | 75.30 | 475,565 | -1.06(-1.39%) |
Sep 16, 2014 | 76.15 | 76.81 | 75.81 | 76.36 | 372,772 | +0.02(+0.03%) |
Sep 15, 2014 | 76.71 | 76.71 | 75.94 | 76.34 | 580,082 | -0.45(-0.59%) |
Sep 12, 2014 | 76.65 | 76.82 | 76.24 | 76.79 | 443,701 | +0.16(+0.21%) |
Sep 11, 2014 | 76.17 | 76.77 | 76.04 | 76.63 | 360,006 | +0.28(+0.37%) |
Sep 10, 2014 | 75.27 | 76.35 | 75.27 | 76.35 | 313,001 | +1.02(+1.35%) |
Sep 09, 2014 | 75.98 | 76.01 | 74.92 | 75.33 | 280,989 | -0.57(-0.75%) |
Sep 08, 2014 | 75.79 | 76.00 | 75.51 | 75.90 | 292,155 | +0.01(+0.01%) |
Sep 05, 2014 | 74.92 | 75.92 | 74.63 | 75.89 | 279,464 | +0.71(+0.94%) |
Sep 04, 2014 | 75.01 | 75.58 | 74.95 | 75.18 | 307,108 | +0.10(+0.13%) |
Sep 03, 2014 | 75.44 | 75.72 | 74.92 | 75.08 | 196,862 | -0.24(-0.32%) |
Sep 02, 2014 | 74.75 | 75.44 | 74.39 | 75.32 | 389,589 | +0.73(+0.98%) |
Aug 29, 2014 | 74.04 | 74.59 | 74.59 | 74.59 | 225,300 | +0.56(+0.76%) |
Aug 28, 2014 | 73.97 | 74.44 | 73.42 | 74.03 | 265,000 | -0.11(-0.15%) |
Aug 27, 2014 | 74.16 | 74.17 | 73.63 | 74.14 | 162,476 | +0.02(+0.03%) |
Aug 26, 2014 | 73.97 | 74.39 | 73.70 | 74.12 | 179,101 | +0.34(+0.46%) |
Aug 25, 2014 | 74.52 | 74.52 | 73.52 | 73.78 | 148,781 | -0.24(-0.32%) |
Aug 22, 2014 | 73.58 | 74.09 | 73.44 | 74.02 | 270,063 | +0.17(+0.23%) |
Aug 21, 2014 | 73.72 | 73.97 | 73.48 | 73.85 | 240,454 | +0.16(+0.22%) |
Aug 20, 2014 | 73.49 | 73.91 | 73.40 | 73.69 | 246,757 | -0.09(-0.12%) |
Aug 19, 2014 | 72.89 | 73.78 | 72.88 | 73.78 | 390,743 | +0.87(+1.19%) |
Aug 18, 2014 | 72.39 | 73.01 | 72.39 | 72.91 | 207,925 | +0.85(+1.18%) |
Aug 15, 2014 | 73.30 | 73.74 | 71.94 | 72.06 | 352,634 | -0.87(-1.19%) |
Aug 14, 2014 | 72.57 | 73.05 | 72.45 | 72.93 | 202,717 | +0.42(+0.58%) |
Aug 13, 2014 | 72.37 | 72.66 | 71.94 | 72.51 | 257,465 | +0.35(+0.49%) |
Aug 12, 2014 | 72.54 | 73.19 | 71.76 | 72.16 | 231,740 | -0.44(-0.61%) |
Aug 11, 2014 | 72.41 | 73.26 | 71.79 | 72.60 | 347,280 | +0.45(+0.62%) |
Aug 08, 2014 | 71.27 | 72.27 | 71.10 | 72.15 | 278,044 | +1.07(+1.51%) |
Aug 07, 2014 | 71.27 | 72.05 | 70.93 | 71.08 | 490,002 | -0.01(-0.01%) |
Aug 06, 2014 | 71.83 | 72.08 | 71.06 | 71.09 | 420,524 | -0.99(-1.37%) |
Aug 05, 2014 | 70.85 | 72.43 | 69.71 | 72.08 | 1,028,831 | +2.68(+3.86%) |
Aug 04, 2014 | 68.81 | 69.47 | 67.91 | 69.40 | 452,670 | +0.90(+1.31%) |
Aug 01, 2014 | 68.29 | 68.65 | 67.83 | 68.50 | 724,728 | +0.08(+0.12%) |
Jul 31, 2014 | 68.82 | 69.38 | 68.04 | 68.42 | 561,281 | -1.05(-1.51%) |
Jul 30, 2014 | 69.38 | 70.04 | 69.23 | 69.47 | 280,961 | +0.25(+0.36%) |
Jul 29, 2014 | 69.30 | 69.92 | 69.27 | 69.22 | 364,850 | -0.27(-0.39%) |
Jul 28, 2014 | 69.90 | 69.90 | 69.32 | 69.49 | 307,748 | -0.40(-0.57%) |
Jul 25, 2014 | 69.95 | 70.29 | 69.74 | 69.89 | 279,568 | -0.16(-0.23%) |
Jul 24, 2014 | 70.49 | 70.66 | 69.95 | 70.05 | 307,059 | -0.20(-0.28%) |
Jul 23, 2014 | 70.39 | 70.73 | 70.03 | 70.25 | 404,718 | +0.05(+0.07%) |
Jul 22, 2014 | 70.14 | 70.67 | 69.84 | 70.20 | 274,694 | +0.24(+0.34%) |
Jul 21, 2014 | 69.77 | 70.04 | 69.21 | 69.96 | 317,997 | -0.35(-0.50%) |
Jul 18, 2014 | 70.00 | 70.50 | 69.49 | 70.31 | 257,553 | +0.40(+0.57%) |
Jul 17, 2014 | 70.46 | 71.17 | 69.73 | 69.91 | 275,136 | -0.94(-1.33%) |
Jul 16, 2014 | 71.46 | 71.46 | 70.53 | 70.85 | 430,009 | -0.15(-0.21%) |
Jul 15, 2014 | 71.20 | 71.42 | 70.54 | 71.00 | 209,372 | -0.11(-0.15%) |
Jul 14, 2014 | 71.53 | 71.68 | 70.96 | 71.11 | 252,987 | +0.16(+0.23%) |
Jul 11, 2014 | 70.26 | 71.01 | 70.04 | 70.95 | 292,019 | +0.48(+0.68%) |
Jul 10, 2014 | 70.01 | 70.53 | 69.85 | 70.47 | 411,465 | -0.82(-1.15%) |
Jul 09, 2014 | 70.80 | 71.51 | 70.63 | 71.29 | 350,818 | +0.59(+0.83%) |
Jul 08, 2014 | 70.77 | 71.08 | 70.45 | 70.70 | 357,317 | -0.29(-0.41%) |
Jul 07, 2014 | 70.98 | 71.44 | 70.86 | 70.99 | 309,232 | -0.47(-0.66%) |
Jul 03, 2014 | 70.95 | 71.46 | 71.46 | 71.46 | 199,800 | +0.79(+1.12%) |
Jul 02, 2014 | 71.92 | 72.11 | 70.58 | 70.67 | 281,855 | -1.41(-1.96%) |
Jul 01, 2014 | 70.89 | 72.69 | 70.89 | 72.08 | 560,816 | +1.56(+2.21%) |
Jun 30, 2014 | 70.03 | 70.54 | 69.79 | 70.52 | 405,898 | +0.32(+0.46%) |
Jun 27, 2014 | 68.61 | 70.22 | 68.41 | 70.20 | 482,449 | +1.30(+1.89%) |
Jun 26, 2014 | 69.43 | 69.43 | 68.69 | 68.90 | 218,828 | -0.52(-0.75%) |
Jun 25, 2014 | 68.79 | 69.68 | 68.63 | 69.42 | 340,313 | +0.61(+0.89%) |
Jun 24, 2014 | 69.12 | 69.93 | 68.80 | 68.81 | 290,499 | -0.62(-0.89%) |
Jun 23, 2014 | 69.80 | 69.80 | 69.11 | 69.43 | 273,742 | -0.24(-0.34%) |
Jun 20, 2014 | 69.46 | 69.96 | 69.43 | 69.67 | 1,177,174 | +0.33(+0.48%) |
Jun 19, 2014 | 69.90 | 69.92 | 69.15 | 69.34 | 452,895 | -0.43(-0.62%) |
Jun 18, 2014 | 70.07 | 70.20 | 69.43 | 69.77 | 429,884 | -0.25(-0.36%) |
Jun 17, 2014 | 69.52 | 70.64 | 69.20 | 70.02 | 496,500 | +0.44(+0.63%) |
Jun 16, 2014 | 69.91 | 70.24 | 69.38 | 69.58 | 356,044 | -0.52(-0.74%) |
Jun 13, 2014 | 70.34 | 70.72 | 69.98 | 70.10 | 289,873 | -0.10(-0.14%) |
Jun 12, 2014 | 70.64 | 70.64 | 69.82 | 70.20 | 340,901 | -0.55(-0.78%) |
Jun 11, 2014 | 71.16 | 71.25 | 70.45 | 70.75 | 308,687 | -0.65(-0.91%) |
Jun 10, 2014 | 71.90 | 72.32 | 71.24 | 71.40 | 280,619 | -0.65(-0.90%) |
Jun 06, 2014 | 72.24 | 72.44 | 71.81 | 72.05 | 527,031 | +0.05(+0.07%) |
Jun 05, 2014 | 72.76 | 73.07 | 71.56 | 72.00 | 433,006 | -0.46(-0.63%) |
Jun 04, 2014 | 71.23 | 72.48 | 70.93 | 72.46 | 508,009 | +1.18(+1.66%) |
Jun 03, 2014 | 70.96 | 71.34 | 70.88 | 71.28 | 320,291 | +0.11(+0.15%) |
Jun 02, 2014 | 71.16 | 71.46 | 70.21 | 71.17 | 337,594 | +0.08(+0.11%) |
May 30, 2014 | 71.05 | 71.54 | 70.91 | 71.09 | 409,172 | -0.01(-0.01%) |
May 29, 2014 | 71.10 | 71.34 | 70.61 | 71.10 | 263,147 | +0.00(+0.00%) |
May 28, 2014 | 71.33 | 71.43 | 70.72 | 71.10 | 327,730 | -0.19(-0.27%) |
May 27, 2014 | 70.85 | 71.41 | 70.50 | 71.29 | 265,682 | +0.56(+0.79%) |
May 23, 2014 | 67.91 | 70.73 | 70.73 | 70.73 | 258,800 | +0.35(+0.50%) |
May 22, 2014 | 70.11 | 70.69 | 69.94 | 70.38 | 156,153 | +0.27(+0.39%) |
May 21, 2014 | 70.53 | 70.85 | 70.07 | 70.11 | 382,385 | -0.29(-0.41%) |
May 20, 2014 | 70.44 | 70.60 | 69.82 | 70.40 | 567,761 | -0.11(-0.16%) |
May 19, 2014 | 69.88 | 70.91 | 69.88 | 70.51 | 309,058 | +0.50(+0.71%) |
May 16, 2014 | 68.34 | 70.14 | 68.11 | 70.01 | 820,788 | +1.53(+2.23%) |
May 15, 2014 | 69.47 | 69.48 | 67.85 | 68.48 | 626,194 | -1.09(-1.57%) |
May 14, 2014 | 70.50 | 70.61 | 69.33 | 69.57 | 650,359 | -1.02(-1.44%) |
May 13, 2014 | 71.19 | 71.22 | 70.56 | 70.59 | 413,068 | -0.47(-0.66%) |
May 12, 2014 | 69.72 | 71.13 | 69.72 | 71.06 | 631,938 | +1.56(+2.24%) |
May 09, 2014 | 69.67 | 70.24 | 68.92 | 69.50 | 1,048,731 | -0.38(-0.54%) |
May 08, 2014 | 71.11 | 71.75 | 69.83 | 69.88 | 959,143 | -1.43(-2.01%) |
May 07, 2014 | 72.10 | 72.24 | 70.85 | 71.31 | 655,632 | -0.93(-1.29%) |
May 06, 2014 | 72.83 | 73.30 | 71.78 | 72.24 | 656,995 | -1.06(-1.45%) |
May 05, 2014 | 74.30 | 74.50 | 72.99 | 73.30 | 725,319 | -1.60(-2.14%) |
May 02, 2014 | 73.86 | 75.61 | 73.51 | 74.90 | 695,069 | +1.36(+1.85%) |