Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.25 | 73.36 | 70.86 | 71.94 | 1,453,770 | -5.08(-6.60%) |
Apr 29, 2015 | 79.03 | 79.18 | 76.48 | 77.02 | 355,594 | -2.39(-3.01%) |
Apr 28, 2015 | 77.72 | 80.95 | 76.72 | 79.41 | 387,821 | +2.62(+3.41%) |
Apr 27, 2015 | 77.33 | 80.72 | 75.79 | 76.79 | 565,269 | -0.69(-0.89%) |
Apr 24, 2015 | 76.41 | 77.99 | 75.87 | 77.49 | 681,597 | +1.62(+2.13%) |
Apr 23, 2015 | 74.02 | 76.25 | 73.71 | 75.87 | 218,552 | +1.54(+2.07%) |
Apr 22, 2015 | 73.56 | 74.64 | 73.52 | 74.33 | 200,904 | +1.00(+1.37%) |
Apr 21, 2015 | 74.87 | 75.18 | 73.33 | 73.33 | 149,121 | -1.23(-1.65%) |
Apr 20, 2015 | 74.25 | 75.48 | 74.25 | 74.56 | 169,308 | +0.39(+0.52%) |
Apr 17, 2015 | 75.33 | 76.18 | 73.98 | 74.17 | 134,924 | -1.54(-2.03%) |
Apr 16, 2015 | 75.41 | 76.48 | 74.87 | 75.71 | 160,742 | +0.31(+0.41%) |
Apr 15, 2015 | 74.17 | 75.71 | 73.94 | 75.41 | 223,512 | +1.23(+1.66%) |
Apr 14, 2015 | 72.09 | 74.71 | 72.02 | 74.17 | 424,105 | +2.16(+2.99%) |
Apr 13, 2015 | 73.63 | 73.87 | 71.94 | 72.02 | 130,591 | -1.54(-2.09%) |
Apr 10, 2015 | 72.40 | 74.33 | 71.94 | 73.56 | 313,269 | +1.54(+2.14%) |
Apr 09, 2015 | 71.86 | 72.59 | 71.49 | 72.02 | 86,968 | +0.39(+0.54%) |
Apr 08, 2015 | 71.32 | 72.33 | 70.78 | 71.63 | 164,170 | +0.39(+0.54%) |
Apr 07, 2015 | 70.86 | 72.33 | 70.48 | 71.25 | 167,874 | +0.31(+0.43%) |
Apr 06, 2015 | 72.02 | 73.02 | 70.86 | 70.94 | 262,660 | -2.39(-3.26%) |
Apr 02, 2015 | 73.56 | 73.33 | 73.33 | 73.33 | 136,399 | -0.23(-0.31%) |
Apr 01, 2015 | 72.56 | 75.14 | 72.48 | 73.56 | 382,542 | +1.00(+1.38%) |
Mar 31, 2015 | 72.40 | 73.29 | 70.55 | 72.56 | 223,762 | -0.62(-0.84%) |
Mar 30, 2015 | 72.94 | 73.79 | 72.13 | 73.17 | 177,189 | +0.39(+0.53%) |
Mar 27, 2015 | 71.71 | 73.17 | 71.16 | 72.79 | 260,555 | +1.00(+1.39%) |
Mar 26, 2015 | 73.25 | 73.48 | 71.02 | 71.79 | 128,825 | -0.85(-1.17%) |
Mar 25, 2015 | 73.48 | 73.52 | 72.17 | 72.63 | 294,739 | -0.31(-0.42%) |
Mar 24, 2015 | 71.40 | 73.02 | 71.32 | 72.94 | 205,168 | +1.46(+2.05%) |
Mar 23, 2015 | 69.71 | 71.63 | 69.48 | 71.48 | 187,634 | +1.77(+2.54%) |
Mar 20, 2015 | 69.86 | 70.40 | 69.40 | 69.71 | 210,059 | +0.31(+0.44%) |
Mar 19, 2015 | 68.94 | 70.25 | 68.94 | 69.40 | 118,547 | +0.08(+0.11%) |
Mar 18, 2015 | 69.48 | 70.55 | 68.94 | 69.32 | 167,507 | -0.31(-0.44%) |
Mar 17, 2015 | 67.63 | 69.78 | 67.63 | 69.63 | 121,046 | +1.69(+2.49%) |
Mar 16, 2015 | 68.94 | 69.17 | 67.36 | 67.93 | 117,713 | -1.08(-1.56%) |
Mar 13, 2015 | 68.78 | 69.78 | 67.93 | 69.01 | 116,900 | +0.15(+0.22%) |
Mar 12, 2015 | 66.78 | 69.32 | 66.55 | 68.86 | 205,943 | +2.31(+3.47%) |
Mar 11, 2015 | 64.85 | 66.63 | 64.62 | 66.55 | 130,472 | +1.08(+1.65%) |
Mar 10, 2015 | 66.78 | 67.24 | 65.32 | 65.47 | 182,168 | -1.93(-2.86%) |
Mar 09, 2015 | 68.32 | 68.40 | 66.93 | 67.40 | 159,681 | -0.69(-1.02%) |
Mar 06, 2015 | 69.17 | 70.17 | 67.86 | 68.09 | 197,383 | -1.54(-2.21%) |
Mar 05, 2015 | 70.55 | 70.71 | 68.94 | 69.63 | 205,502 | +0.46(+0.67%) |
Mar 04, 2015 | 69.40 | 70.01 | 67.24 | 69.17 | 239,385 | -0.54(-0.77%) |
Mar 03, 2015 | 67.40 | 70.32 | 66.93 | 69.71 | 441,041 | +1.85(+2.72%) |
Mar 02, 2015 | 66.01 | 68.24 | 65.86 | 67.86 | 214,667 | +1.16(+1.73%) |
Feb 27, 2015 | 67.40 | 68.24 | 66.24 | 66.70 | 359,705 | -0.62(-0.92%) |
Feb 26, 2015 | 65.16 | 67.78 | 65.16 | 67.32 | 343,448 | +2.16(+3.31%) |
Feb 25, 2015 | 63.16 | 65.78 | 63.16 | 65.16 | 137,998 | +2.08(+3.30%) |
Feb 24, 2015 | 62.62 | 63.39 | 62.54 | 63.08 | 167,731 | +0.31(+0.49%) |
Feb 23, 2015 | 63.31 | 63.47 | 62.47 | 62.77 | 154,665 | -0.62(-0.97%) |
Feb 20, 2015 | 63.47 | 64.31 | 63.01 | 63.39 | 190,573 | -0.31(-0.48%) |
Feb 19, 2015 | 64.08 | 64.93 | 63.39 | 63.70 | 156,619 | -0.85(-1.31%) |
Feb 18, 2015 | 63.70 | 64.93 | 63.70 | 64.55 | 161,541 | +0.92(+1.45%) |
Feb 17, 2015 | 63.78 | 64.39 | 63.16 | 63.62 | 145,877 | -0.23(-0.36%) |
Feb 13, 2015 | 63.47 | 63.85 | 63.85 | 63.85 | 208,156 | +0.39(+0.61%) |
Feb 12, 2015 | 63.24 | 64.62 | 62.77 | 63.47 | 193,026 | +0.69(+1.10%) |
Feb 11, 2015 | 62.85 | 63.54 | 62.31 | 62.77 | 240,147 | -0.15(-0.24%) |
Feb 10, 2015 | 64.47 | 64.85 | 61.46 | 62.93 | 304,723 | -1.39(-2.16%) |
Feb 09, 2015 | 63.31 | 65.32 | 63.16 | 64.31 | 271,576 | +0.85(+1.33%) |
Feb 06, 2015 | 63.08 | 63.62 | 61.35 | 63.47 | 245,307 | +0.23(+0.37%) |
Feb 05, 2015 | 61.62 | 63.47 | 61.00 | 63.24 | 361,393 | +1.85(+3.01%) |
Feb 04, 2015 | 61.00 | 62.47 | 60.39 | 61.39 | 346,290 | +0.92(+1.53%) |
Feb 03, 2015 | 61.39 | 61.62 | 58.92 | 60.46 | 968,654 | -0.46(-0.76%) |
Feb 02, 2015 | 60.93 | 62.39 | 59.54 | 60.93 | 328,706 | +0.31(+0.51%) |
Jan 30, 2015 | 62.08 | 62.70 | 59.69 | 60.62 | 555,475 | -2.54(-4.02%) |
Jan 29, 2015 | 65.32 | 65.32 | 58.85 | 63.16 | 829,465 | -2.16(-3.30%) |
Jan 28, 2015 | 68.40 | 68.40 | 64.70 | 65.32 | 357,607 | -3.16(-4.61%) |
Jan 27, 2015 | 68.86 | 69.74 | 68.01 | 68.47 | 200,931 | -1.08(-1.55%) |
Jan 26, 2015 | 69.94 | 70.55 | 68.40 | 69.55 | 195,026 | +0.54(+0.78%) |
Jan 23, 2015 | 70.09 | 70.40 | 67.78 | 69.01 | 306,529 | -1.77(-2.50%) |
Jan 22, 2015 | 73.71 | 74.25 | 69.48 | 70.78 | 387,502 | -2.62(-3.57%) |
Jan 21, 2015 | 72.40 | 73.87 | 70.48 | 73.40 | 628,688 | +0.62(+0.85%) |
Jan 20, 2015 | 72.09 | 73.87 | 70.09 | 72.79 | 280,021 | +0.62(+0.85%) |
Jan 16, 2015 | 69.09 | 72.36 | 68.71 | 72.17 | 323,433 | +3.08(+4.46%) |
Jan 15, 2015 | 69.01 | 71.25 | 67.86 | 69.09 | 445,592 | +0.54(+0.79%) |
Jan 14, 2015 | 67.32 | 68.94 | 67.01 | 68.55 | 304,008 | +0.54(+0.79%) |
Jan 13, 2015 | 67.78 | 69.71 | 67.01 | 68.01 | 341,831 | +0.62(+0.91%) |
Jan 12, 2015 | 68.24 | 68.40 | 66.09 | 67.40 | 309,352 | -1.46(-2.13%) |
Jan 09, 2015 | 65.32 | 70.40 | 64.93 | 68.86 | 587,051 | +3.70(+5.67%) |
Jan 08, 2015 | 63.24 | 65.16 | 62.16 | 65.16 | 264,207 | +2.54(+4.06%) |
Jan 07, 2015 | 65.08 | 65.70 | 62.47 | 62.62 | 138,094 | -1.85(-2.87%) |
Jan 06, 2015 | 64.47 | 65.16 | 61.85 | 64.47 | 301,671 | +1.39(+2.20%) |
Jan 05, 2015 | 65.47 | 65.70 | 63.08 | 63.08 | 188,361 | -2.70(-4.10%) |
Jan 02, 2015 | 67.24 | 67.32 | 65.24 | 65.78 | 233,421 | -1.16(-1.73%) |
Dec 31, 2014 | 65.62 | 66.93 | 66.93 | 66.93 | 248,014 | +1.62(+2.48%) |
Dec 30, 2014 | 65.32 | 65.55 | 64.01 | 65.32 | 176,269 | -0.23(-0.35%) |
Dec 29, 2014 | 65.93 | 66.32 | 64.31 | 65.55 | 211,512 | -0.39(-0.58%) |
Dec 26, 2014 | 65.70 | 66.39 | 64.93 | 65.93 | 134,258 | +0.77(+1.18%) |
Dec 24, 2014 | 65.47 | 65.16 | 65.16 | 65.16 | 130,038 | -0.31(-0.47%) |
Dec 23, 2014 | 63.62 | 66.01 | 62.77 | 65.47 | 242,113 | +2.08(+3.28%) |
Dec 22, 2014 | 63.47 | 63.54 | 60.54 | 63.39 | 326,643 | +0.23(+0.37%) |
Dec 19, 2014 | 61.62 | 64.01 | 60.31 | 63.16 | 687,686 | +1.54(+2.50%) |
Dec 18, 2014 | 64.16 | 64.16 | 61.39 | 61.62 | 485,606 | -1.46(-2.32%) |
Dec 17, 2014 | 64.16 | 65.08 | 61.39 | 63.08 | 1,023,373 | -1.00(-1.56%) |
Dec 16, 2014 | 64.62 | 67.40 | 64.01 | 64.08 | 358,216 | -0.54(-0.83%) |
Dec 15, 2014 | 66.32 | 67.86 | 64.01 | 64.62 | 390,900 | -1.08(-1.64%) |
Dec 12, 2014 | 63.24 | 66.78 | 62.54 | 65.70 | 441,892 | +1.69(+2.65%) |
Dec 11, 2014 | 64.55 | 65.89 | 63.31 | 64.01 | 428,120 | -0.69(-1.07%) |
Dec 10, 2014 | 66.93 | 67.78 | 64.12 | 64.70 | 260,994 | -2.70(-4.00%) |
Dec 09, 2014 | 64.78 | 67.63 | 63.16 | 67.40 | 205,844 | +2.16(+3.31%) |
Dec 08, 2014 | 67.86 | 69.01 | 64.85 | 65.24 | 429,322 | -2.85(-4.19%) |
Dec 05, 2014 | 65.55 | 69.17 | 64.39 | 68.09 | 521,850 | +2.46(+3.76%) |
Dec 04, 2014 | 65.08 | 65.86 | 63.93 | 65.62 | 149,557 | +0.62(+0.95%) |
Dec 03, 2014 | 63.08 | 65.78 | 62.16 | 65.01 | 261,669 | +2.31(+3.69%) |
Dec 02, 2014 | 62.70 | 64.93 | 61.93 | 62.70 | 371,958 | -0.15(-0.25%) |
Dec 01, 2014 | 62.85 | 63.47 | 60.62 | 62.85 | 292,254 | -0.69(-1.09%) |
Nov 28, 2014 | 65.55 | 65.86 | 62.93 | 63.54 | 221,977 | -2.62(-3.96%) |
Nov 26, 2014 | 66.16 | 66.16 | 66.16 | 66.16 | 95,308 | -0.15(-0.23%) |
Nov 25, 2014 | 67.09 | 67.47 | 65.78 | 66.32 | 140,351 | -0.69(-1.03%) |
Nov 24, 2014 | 65.55 | 67.01 | 65.08 | 67.01 | 151,876 | +1.69(+2.59%) |
Nov 21, 2014 | 67.09 | 67.63 | 64.47 | 65.32 | 244,346 | -1.46(-2.19%) |
Nov 20, 2014 | 64.62 | 67.01 | 64.62 | 66.78 | 163,436 | +1.69(+2.60%) |
Nov 19, 2014 | 65.93 | 66.09 | 63.93 | 65.08 | 175,288 | -0.85(-1.28%) |
Nov 18, 2014 | 66.47 | 67.24 | 64.70 | 65.93 | 234,316 | -0.15(-0.23%) |
Nov 17, 2014 | 64.47 | 67.20 | 63.70 | 66.09 | 264,501 | +1.54(+2.39%) |
Nov 14, 2014 | 67.55 | 67.55 | 63.93 | 64.55 | 631,979 | -2.39(-3.57%) |
Nov 13, 2014 | 69.32 | 69.90 | 66.47 | 66.93 | 219,286 | -2.39(-3.44%) |
Nov 12, 2014 | 68.01 | 70.01 | 67.24 | 69.32 | 240,936 | +1.16(+1.69%) |
Nov 11, 2014 | 68.17 | 69.17 | 67.09 | 68.17 | 337,677 | +1.62(+2.43%) |
Nov 10, 2014 | 66.86 | 67.70 | 66.16 | 66.55 | 157,783 | -0.08(-0.12%) |
Nov 07, 2014 | 65.70 | 66.70 | 65.47 | 66.63 | 248,659 | +0.77(+1.17%) |
Nov 06, 2014 | 66.16 | 67.73 | 65.62 | 65.86 | 250,434 | +1.46(+2.27%) |
Nov 05, 2014 | 64.31 | 64.97 | 63.24 | 64.39 | 154,525 | +0.54(+0.84%) |
Nov 04, 2014 | 65.39 | 66.55 | 63.78 | 63.85 | 203,488 | -2.08(-3.15%) |
Nov 03, 2014 | 67.47 | 68.55 | 65.47 | 65.93 | 251,702 | -1.31(-1.95%) |
Oct 31, 2014 | 65.47 | 68.09 | 63.47 | 67.24 | 437,193 | +3.39(+5.31%) |
Oct 30, 2014 | 64.31 | 65.16 | 63.24 | 63.85 | 251,261 | -0.69(-1.07%) |
Oct 29, 2014 | 64.39 | 65.28 | 62.77 | 64.55 | 264,145 | +0.54(+0.84%) |
Oct 28, 2014 | 63.01 | 64.39 | 62.16 | 64.01 | 387,822 | +1.69(+2.72%) |
Oct 27, 2014 | 62.54 | 62.66 | 63.24 | 62.31 | 516,314 | -0.92(-1.46%) |
Oct 24, 2014 | 61.62 | 63.54 | 60.08 | 63.24 | 549,312 | +2.00(+3.27%) |
Oct 23, 2014 | 62.00 | 63.01 | 60.62 | 61.23 | 490,192 | +0.62(+1.02%) |
Oct 22, 2014 | 60.23 | 61.77 | 59.62 | 60.62 | 457,095 | +0.85(+1.42%) |
Oct 21, 2014 | 58.54 | 61.08 | 58.54 | 59.77 | 1,026,026 | +2.00(+3.47%) |
Oct 20, 2014 | 59.46 | 59.92 | 57.00 | 57.77 | 420,842 | -1.69(-2.85%) |
Oct 17, 2014 | 60.08 | 62.00 | 58.48 | 59.46 | 628,865 | +0.23(+0.39%) |
Oct 16, 2014 | 54.46 | 61.23 | 54.07 | 59.23 | 460,777 | +3.39(+6.07%) |
Oct 15, 2014 | 53.61 | 56.00 | 49.91 | 55.84 | 728,315 | +3.93(+7.57%) |
Oct 14, 2014 | 54.53 | 56.30 | 51.45 | 51.91 | 742,120 | -2.16(-3.99%) |
Oct 13, 2014 | 55.84 | 57.23 | 53.92 | 54.07 | 484,478 | -1.85(-3.31%) |
Oct 10, 2014 | 56.00 | 57.54 | 52.68 | 55.92 | 682,129 | -0.69(-1.22%) |
Oct 09, 2014 | 62.31 | 62.54 | 56.23 | 56.61 | 491,440 | -5.93(-9.48%) |
Oct 08, 2014 | 65.55 | 66.16 | 61.08 | 62.54 | 372,093 | -3.08(-4.69%) |
Oct 07, 2014 | 69.09 | 69.40 | 65.55 | 65.62 | 369,040 | -3.47(-5.02%) |
Oct 06, 2014 | 65.78 | 69.64 | 64.31 | 69.09 | 633,651 | +3.70(+5.65%) |
Oct 03, 2014 | 64.08 | 67.40 | 63.24 | 65.39 | 465,622 | +2.16(+3.41%) |
Oct 02, 2014 | 62.70 | 63.47 | 61.77 | 63.24 | 226,280 | +0.62(+0.98%) |
Oct 01, 2014 | 63.54 | 64.39 | 62.39 | 62.62 | 263,582 | -1.39(-2.17%) |
Sep 30, 2014 | 64.70 | 66.20 | 63.78 | 64.01 | 263,317 | -0.69(-1.07%) |
Sep 29, 2014 | 63.93 | 64.93 | 63.24 | 64.70 | 245,098 | +0.00(+0.00%) |
Sep 26, 2014 | 64.39 | 64.93 | 63.62 | 64.70 | 299,791 | +0.31(+0.48%) |
Sep 25, 2014 | 67.24 | 67.24 | 63.85 | 64.39 | 332,190 | -3.08(-4.57%) |
Sep 24, 2014 | 68.17 | 68.47 | 67.01 | 67.47 | 187,226 | -1.46(-2.12%) |
Sep 23, 2014 | 68.94 | 69.70 | 68.71 | 68.94 | 115,590 | -0.08(-0.11%) |
Sep 22, 2014 | 70.63 | 70.86 | 68.94 | 69.01 | 133,643 | -2.00(-2.82%) |
Sep 19, 2014 | 72.56 | 73.17 | 70.17 | 71.02 | 139,525 | -1.31(-1.81%) |
Sep 18, 2014 | 72.33 | 72.94 | 72.02 | 72.33 | 147,676 | +0.08(+0.11%) |
Sep 17, 2014 | 71.17 | 73.10 | 70.94 | 72.25 | 200,353 | +1.31(+1.85%) |
Sep 16, 2014 | 69.48 | 71.32 | 69.32 | 70.94 | 94,486 | +1.31(+1.88%) |
Sep 15, 2014 | 70.94 | 70.94 | 69.17 | 69.63 | 138,667 | -1.31(-1.85%) |
Sep 12, 2014 | 72.63 | 73.02 | 70.78 | 70.94 | 119,199 | -1.62(-2.23%) |
Sep 11, 2014 | 71.40 | 73.17 | 71.40 | 72.56 | 111,032 | +0.69(+0.96%) |
Sep 10, 2014 | 71.71 | 72.09 | 70.94 | 71.86 | 117,706 | +0.23(+0.32%) |
Sep 09, 2014 | 73.02 | 73.33 | 71.56 | 71.63 | 137,190 | -1.54(-2.11%) |
Sep 08, 2014 | 73.02 | 73.87 | 72.79 | 73.17 | 238,894 | +0.15(+0.21%) |
Sep 05, 2014 | 71.56 | 73.10 | 70.64 | 73.02 | 192,147 | +1.31(+1.83%) |
Sep 04, 2014 | 72.17 | 73.79 | 71.63 | 71.71 | 152,336 | -0.39(-0.53%) |
Sep 03, 2014 | 73.40 | 73.94 | 71.71 | 72.09 | 240,890 | -1.23(-1.68%) |
Sep 02, 2014 | 73.94 | 73.94 | 72.86 | 73.33 | 138,880 | -0.31(-0.42%) |
Aug 29, 2014 | 72.94 | 73.63 | 73.63 | 73.63 | 169,402 | +0.92(+1.27%) |
Aug 28, 2014 | 75.56 | 75.64 | 72.63 | 72.71 | 390,885 | -3.00(-3.97%) |
Aug 27, 2014 | 73.02 | 77.02 | 72.71 | 75.71 | 597,707 | +3.16(+4.35%) |
Aug 26, 2014 | 72.02 | 73.02 | 71.63 | 72.56 | 165,750 | +0.62(+0.86%) |
Aug 25, 2014 | 72.33 | 72.71 | 71.48 | 71.94 | 107,312 | -0.39(-0.53%) |
Aug 22, 2014 | 73.17 | 73.17 | 72.09 | 72.33 | 96,817 | -0.77(-1.05%) |
Aug 21, 2014 | 73.56 | 73.94 | 72.56 | 73.10 | 142,942 | -0.46(-0.63%) |
Aug 20, 2014 | 74.10 | 74.25 | 73.10 | 73.56 | 161,516 | -1.69(-2.25%) |
Aug 19, 2014 | 75.48 | 75.79 | 74.71 | 75.25 | 132,476 | +0.15(+0.21%) |
Aug 18, 2014 | 74.87 | 75.71 | 74.56 | 75.10 | 175,292 | +0.85(+1.14%) |
Aug 15, 2014 | 76.25 | 76.33 | 73.63 | 74.25 | 138,406 | -1.23(-1.63%) |
Aug 14, 2014 | 74.56 | 77.02 | 74.56 | 75.48 | 324,151 | +3.23(+4.48%) |
Aug 13, 2014 | 72.71 | 73.48 | 72.02 | 72.25 | 157,881 | -0.46(-0.64%) |
Aug 12, 2014 | 73.48 | 74.25 | 72.33 | 72.71 | 201,006 | -0.77(-1.05%) |
Aug 11, 2014 | 73.40 | 74.40 | 73.25 | 73.48 | 156,219 | +0.08(+0.11%) |
Aug 08, 2014 | 71.94 | 72.71 | 71.71 | 73.40 | 126,985 | +1.31(+1.82%) |
Aug 07, 2014 | 72.79 | 73.17 | 71.25 | 72.09 | 196,781 | -0.54(-0.74%) |
Aug 06, 2014 | 71.40 | 73.17 | 70.86 | 72.63 | 190,472 | +1.16(+1.62%) |
Aug 05, 2014 | 71.63 | 71.94 | 70.94 | 71.48 | 207,020 | -0.23(-0.32%) |
Aug 04, 2014 | 71.86 | 73.13 | 71.17 | 71.71 | 217,444 | +0.54(+0.76%) |
Aug 01, 2014 | 72.33 | 73.48 | 70.18 | 71.17 | 326,918 | -1.16(-1.60%) |
Jul 31, 2014 | 73.17 | 73.60 | 71.86 | 72.33 | 484,168 | -1.23(-1.68%) |
Jul 30, 2014 | 74.02 | 74.56 | 73.25 | 73.56 | 167,739 | +0.15(+0.21%) |
Jul 29, 2014 | 74.87 | 75.02 | 73.17 | 73.40 | 516,923 | -1.31(-1.75%) |
Jul 28, 2014 | 74.56 | 77.02 | 73.63 | 74.71 | 237,474 | +0.31(+0.41%) |
Jul 25, 2014 | 74.02 | 75.18 | 73.79 | 74.40 | 217,232 | -0.31(-0.41%) |
Jul 24, 2014 | 74.79 | 75.41 | 74.33 | 74.71 | 109,534 | -0.15(-0.21%) |
Jul 23, 2014 | 74.17 | 75.71 | 74.02 | 74.87 | 284,568 | -0.69(-0.92%) |
Jul 22, 2014 | 76.79 | 76.95 | 75.33 | 75.56 | 155,828 | -0.85(-1.11%) |
Jul 21, 2014 | 75.64 | 77.18 | 75.18 | 76.41 | 241,839 | +0.31(+0.40%) |
Jul 18, 2014 | 75.10 | 76.41 | 75.02 | 76.10 | 220,568 | +0.85(+1.13%) |
Jul 17, 2014 | 75.48 | 76.02 | 74.87 | 75.25 | 176,749 | -0.85(-1.11%) |
Jul 16, 2014 | 75.87 | 76.33 | 74.71 | 76.10 | 213,894 | +0.23(+0.30%) |
Jul 15, 2014 | 75.10 | 76.56 | 74.64 | 75.87 | 288,712 | +0.39(+0.51%) |
Jul 14, 2014 | 74.02 | 75.79 | 73.71 | 75.48 | 296,068 | +2.08(+2.83%) |
Jul 11, 2014 | 72.33 | 74.25 | 71.94 | 73.40 | 248,491 | +0.85(+1.17%) |
Jul 10, 2014 | 73.94 | 75.18 | 72.48 | 72.56 | 576,780 | -3.16(-4.17%) |
Jul 09, 2014 | 73.40 | 75.95 | 72.86 | 75.71 | 303,353 | +0.92(+1.24%) |
Jul 08, 2014 | 75.10 | 75.56 | 73.87 | 74.79 | 280,854 | -0.54(-0.72%) |
Jul 07, 2014 | 77.02 | 77.33 | 75.18 | 75.33 | 327,858 | -2.08(-2.69%) |
Jul 03, 2014 | 77.02 | 77.41 | 77.41 | 77.41 | 96,126 | +0.62(+0.80%) |
Jul 02, 2014 | 77.72 | 78.02 | 76.56 | 76.79 | 236,261 | -1.00(-1.29%) |
Jul 01, 2014 | 78.10 | 78.49 | 77.33 | 77.79 | 263,018 | -0.54(-0.69%) |
Jun 30, 2014 | 77.41 | 78.64 | 76.95 | 78.33 | 322,955 | +1.16(+1.50%) |
Jun 27, 2014 | 76.25 | 78.02 | 76.18 | 77.18 | 488,010 | +0.31(+0.40%) |
Jun 26, 2014 | 76.02 | 77.79 | 75.87 | 76.87 | 897,939 | +1.00(+1.32%) |
Jun 25, 2014 | 72.25 | 76.87 | 72.17 | 75.87 | 2,755,905 | +3.62(+5.01%) |
Jun 24, 2014 | 71.02 | 73.33 | 70.71 | 72.25 | 380,209 | +1.62(+2.29%) |
Jun 23, 2014 | 71.94 | 71.94 | 70.48 | 70.63 | 120,292 | +0.15(+0.22%) |
Jun 20, 2014 | 70.01 | 70.63 | 68.86 | 70.48 | 174,253 | +0.77(+1.10%) |
Jun 19, 2014 | 69.17 | 70.71 | 68.71 | 69.71 | 151,794 | +0.23(+0.33%) |
Jun 18, 2014 | 68.55 | 69.71 | 67.93 | 69.48 | 171,150 | +0.85(+1.23%) |
Jun 17, 2014 | 66.55 | 69.24 | 66.24 | 68.63 | 304,339 | +2.31(+3.48%) |
Jun 16, 2014 | 67.93 | 68.78 | 66.16 | 66.32 | 285,886 | -2.08(-3.04%) |
Jun 13, 2014 | 69.32 | 69.48 | 68.17 | 68.40 | 398,448 | -2.08(-2.95%) |
Jun 12, 2014 | 71.71 | 71.71 | 70.17 | 70.48 | 96,951 | -1.46(-2.03%) |
Jun 11, 2014 | 73.02 | 73.17 | 71.32 | 71.94 | 149,704 | -1.16(-1.58%) |
Jun 10, 2014 | 72.48 | 73.40 | 72.40 | 73.10 | 195,594 | +2.16(+3.04%) |
Jun 06, 2014 | 71.32 | 71.79 | 70.79 | 70.94 | 249,280 | +0.08(+0.11%) |
Jun 05, 2014 | 69.94 | 70.86 | 69.24 | 70.86 | 110,346 | +0.85(+1.21%) |
Jun 04, 2014 | 69.01 | 70.09 | 68.63 | 70.01 | 108,677 | +0.62(+0.89%) |
Jun 03, 2014 | 69.86 | 70.09 | 69.24 | 69.40 | 202,292 | -0.69(-0.99%) |
Jun 02, 2014 | 70.01 | 70.78 | 69.09 | 70.09 | 168,341 | +0.23(+0.33%) |
May 30, 2014 | 68.71 | 71.32 | 68.63 | 69.86 | 274,182 | +1.54(+2.25%) |
May 29, 2014 | 68.55 | 68.86 | 68.09 | 68.32 | 84,445 | -0.08(-0.11%) |
May 28, 2014 | 69.55 | 69.86 | 68.17 | 68.40 | 84,105 | -1.31(-1.88%) |
May 27, 2014 | 69.40 | 70.48 | 69.17 | 69.71 | 104,120 | +0.85(+1.23%) |
May 23, 2014 | 68.78 | 68.86 | 68.86 | 68.86 | 76,340 | +0.31(+0.45%) |
May 22, 2014 | 68.01 | 69.32 | 67.93 | 68.55 | 101,497 | -0.23(-0.34%) |
May 21, 2014 | 69.01 | 69.24 | 68.24 | 68.78 | 173,736 | +0.00(+0.00%) |
May 20, 2014 | 68.94 | 69.22 | 67.78 | 68.78 | 204,864 | -0.31(-0.45%) |
May 19, 2014 | 67.93 | 69.78 | 67.93 | 69.09 | 156,489 | +0.62(+0.90%) |
May 16, 2014 | 68.71 | 68.88 | 67.40 | 68.47 | 149,513 | -0.46(-0.67%) |
May 15, 2014 | 68.01 | 69.17 | 66.16 | 68.94 | 155,299 | +0.62(+0.90%) |
May 14, 2014 | 69.63 | 69.63 | 67.43 | 68.32 | 210,779 | -1.08(-1.55%) |
May 13, 2014 | 70.63 | 70.63 | 68.94 | 69.40 | 115,181 | -1.39(-1.96%) |
May 12, 2014 | 67.86 | 70.86 | 67.47 | 70.78 | 246,345 | +3.47(+5.15%) |
May 09, 2014 | 68.24 | 69.01 | 66.93 | 67.32 | 241,544 | -1.39(-2.02%) |
May 08, 2014 | 69.01 | 69.94 | 67.55 | 68.71 | 244,724 | -0.31(-0.45%) |
May 07, 2014 | 69.94 | 70.09 | 68.74 | 69.01 | 124,793 | -0.85(-1.21%) |
May 06, 2014 | 70.40 | 70.71 | 69.17 | 69.86 | 163,743 | -0.54(-0.77%) |
May 05, 2014 | 69.55 | 70.78 | 68.94 | 70.40 | 174,178 | +0.54(+0.77%) |
May 02, 2014 | 69.94 | 71.09 | 69.63 | 69.86 | 112,703 | +0.31(+0.44%) |