Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.92 | 64.92 | 64.23 | 64.33 | 77,343 | -0.23(-0.36%) |
Jul 30, 2015 | 64.48 | 64.65 | 64.25 | 64.56 | 79,975 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.85 | 64.48 | 190,443 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.00 | 62.22 | 63.92 | 176,641 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.29 | 62.46 | 110,480 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,431 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.59 | 125,931 | -0.85(-1.29%) |
Jul 22, 2015 | 65.61 | 65.77 | 65.27 | 65.44 | 108,419 | -0.37(-0.56%) |
Jul 21, 2015 | 66.18 | 66.74 | 65.66 | 65.81 | 68,133 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.08 | 66.10 | 88,631 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,806 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.55 | 67.65 | 37,427 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,287 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.55 | 58,574 | +0.46(+0.68%) |
Jul 13, 2015 | 67.68 | 68.14 | 67.68 | 68.09 | 69,922 | +0.74(+1.10%) |
Jul 10, 2015 | 67.14 | 67.42 | 66.60 | 67.35 | 138,974 | +0.86(+1.30%) |
Jul 09, 2015 | 67.32 | 67.36 | 66.47 | 66.48 | 237,579 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.20 | 66.22 | 222,856 | -1.57(-2.32%) |
Jul 07, 2015 | 68.08 | 68.08 | 66.60 | 67.79 | 326,747 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.73 | 67.91 | 68.09 | 103,861 | -0.74(-1.07%) |
Jul 02, 2015 | 69.10 | 68.83 | 68.83 | 68.83 | 90,855 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.86 | 68.88 | 69.04 | 123,082 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.91 | 70,550 | +0.19(+0.27%) |
Jun 29, 2015 | 69.86 | 70.14 | 68.71 | 68.72 | 158,015 | -1.74(-2.46%) |
Jun 26, 2015 | 70.80 | 71.01 | 70.43 | 70.46 | 62,681 | -0.27(-0.37%) |
Jun 25, 2015 | 70.92 | 71.06 | 70.55 | 70.73 | 98,530 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.56 | 70.72 | 70.72 | 79,321 | -0.95(-1.32%) |
Jun 23, 2015 | 71.80 | 71.88 | 71.52 | 71.67 | 22,973 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,229 | +0.20(+0.27%) |
Jun 19, 2015 | 72.01 | 72.18 | 71.61 | 71.61 | 74,586 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,491 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,958 | +0.21(+0.30%) |
Jun 16, 2015 | 70.87 | 71.34 | 70.87 | 71.32 | 30,313 | +0.42(+0.59%) |
Jun 15, 2015 | 70.88 | 71.05 | 70.56 | 70.91 | 70,388 | -0.40(-0.56%) |
Jun 12, 2015 | 71.56 | 71.72 | 71.26 | 71.31 | 45,457 | -0.51(-0.71%) |
Jun 11, 2015 | 71.85 | 71.93 | 71.69 | 71.82 | 21,079 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.72 | 41,715 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.38 | 71.01 | 71.02 | 32,998 | +0.09(+0.13%) |
Jun 08, 2015 | 71.26 | 71.36 | 70.91 | 70.92 | 39,232 | -0.33(-0.47%) |
Jun 05, 2015 | 71.38 | 71.58 | 71.09 | 71.26 | 156,385 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.33 | 71.53 | 96,890 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.93 | 72.30 | 72.46 | 41,706 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.54 | 71.75 | 72.30 | 66,442 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,200 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.72 | 71.95 | 86,122 | -0.39(-0.54%) |
May 28, 2015 | 71.96 | 72.34 | 71.87 | 72.34 | 104,958 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.19 | 71.56 | 72.18 | 151,545 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.63 | 146,370 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,176 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.84 | 72.38 | 72.72 | 34,802 | +0.32(+0.45%) |
May 20, 2015 | 72.53 | 72.67 | 72.28 | 72.40 | 43,602 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.19 | 72.42 | 55,504 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.72 | 72.87 | 34,868 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.61 | 73.19 | 70,529 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.94 | 72.47 | 72.84 | 49,227 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.40 | 71.91 | 72.11 | 32,991 | -0.14(-0.20%) |
May 12, 2015 | 72.88 | 72.88 | 72.21 | 72.25 | 69,096 | -0.83(-1.13%) |
May 11, 2015 | 73.46 | 73.50 | 73.01 | 73.08 | 57,294 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.51 | 134,802 | +1.09(+1.51%) |
May 07, 2015 | 72.01 | 72.44 | 71.60 | 72.42 | 97,576 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.19 | 406,321 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.46 | 72.03 | 72.17 | 179,944 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 72.99 | 239,434 | -0.24(-0.33%) |
May 01, 2015 | 72.54 | 73.36 | 72.54 | 73.23 | 99,902 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.03 | 104,479 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.19 | 72.81 | 117,524 | +0.00(+0.00%) |
Apr 28, 2015 | 72.61 | 72.92 | 72.41 | 72.81 | 62,842 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,349 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,907 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,155 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.40 | 70.80 | 71.34 | 56,808 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.94 | 71.18 | 63,202 | -0.54(-0.75%) |
Apr 20, 2015 | 71.45 | 71.83 | 71.45 | 71.72 | 126,786 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,949 | -0.49(-0.68%) |
Apr 16, 2015 | 71.92 | 72.10 | 71.61 | 71.68 | 58,039 | -0.29(-0.40%) |
Apr 15, 2015 | 71.27 | 72.13 | 71.27 | 71.97 | 84,366 | +0.91(+1.28%) |
Apr 14, 2015 | 70.86 | 71.15 | 70.61 | 71.06 | 78,320 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.76 | 31,773 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,178 | +0.17(+0.24%) |
Apr 09, 2015 | 70.51 | 71.01 | 70.50 | 70.91 | 62,363 | +0.37(+0.52%) |
Apr 08, 2015 | 70.64 | 70.92 | 70.29 | 70.54 | 108,122 | +0.03(+0.05%) |
Apr 07, 2015 | 70.53 | 70.97 | 70.48 | 70.51 | 46,086 | -0.02(-0.02%) |
Apr 06, 2015 | 69.88 | 70.74 | 69.85 | 70.52 | 73,166 | +0.60(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,865 | +0.12(+0.17%) |
Apr 01, 2015 | 69.96 | 69.96 | 69.25 | 69.80 | 77,155 | +0.02(+0.02%) |
Mar 31, 2015 | 70.12 | 70.12 | 69.64 | 69.78 | 79,023 | -0.54(-0.76%) |
Mar 30, 2015 | 69.80 | 70.57 | 69.80 | 70.32 | 44,840 | +0.95(+1.38%) |
Mar 27, 2015 | 69.60 | 69.65 | 69.19 | 69.36 | 99,093 | +0.08(+0.11%) |
Mar 26, 2015 | 69.09 | 69.66 | 69.02 | 69.29 | 83,932 | +0.07(+0.10%) |
Mar 25, 2015 | 70.04 | 70.35 | 69.21 | 69.22 | 69,184 | -0.67(-0.96%) |
Mar 24, 2015 | 69.99 | 70.17 | 69.69 | 69.89 | 60,280 | -0.22(-0.31%) |
Mar 23, 2015 | 69.98 | 70.41 | 69.98 | 70.11 | 60,622 | +0.02(+0.02%) |
Mar 20, 2015 | 69.72 | 70.44 | 69.65 | 70.10 | 68,264 | +0.57(+0.82%) |
Mar 19, 2015 | 70.44 | 70.44 | 69.49 | 69.53 | 44,986 | -1.24(-1.75%) |
Mar 18, 2015 | 69.29 | 71.19 | 68.94 | 70.77 | 83,725 | +1.21(+1.75%) |
Mar 17, 2015 | 69.72 | 69.99 | 69.24 | 69.55 | 94,897 | -0.74(-1.05%) |
Mar 16, 2015 | 70.40 | 70.40 | 69.99 | 70.29 | 105,362 | -0.12(-0.17%) |
Mar 13, 2015 | 70.95 | 70.95 | 69.99 | 70.41 | 84,626 | -0.80(-1.12%) |
Mar 12, 2015 | 70.68 | 71.23 | 70.61 | 71.21 | 105,385 | +0.76(+1.07%) |
Mar 11, 2015 | 70.48 | 70.63 | 70.24 | 70.45 | 53,633 | +0.08(+0.11%) |
Mar 10, 2015 | 71.01 | 71.01 | 70.38 | 70.38 | 269,220 | -1.23(-1.72%) |
Mar 09, 2015 | 71.47 | 71.81 | 71.47 | 71.61 | 73,184 | +0.07(+0.09%) |
Mar 06, 2015 | 72.29 | 72.29 | 71.44 | 71.54 | 63,377 | -1.05(-1.45%) |
Mar 05, 2015 | 72.99 | 72.99 | 72.36 | 72.59 | 29,833 | -0.31(-0.42%) |
Mar 04, 2015 | 72.89 | 73.00 | 72.40 | 72.90 | 33,665 | -0.26(-0.36%) |
Mar 03, 2015 | 73.41 | 73.54 | 73.06 | 73.16 | 33,471 | -0.43(-0.59%) |
Mar 02, 2015 | 73.10 | 73.60 | 72.70 | 73.60 | 62,934 | +0.45(+0.62%) |
Feb 27, 2015 | 73.26 | 73.49 | 73.13 | 73.15 | 38,356 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.26 | 36,960 | -0.59(-0.79%) |
Feb 25, 2015 | 73.95 | 74.13 | 73.75 | 73.85 | 31,830 | -0.20(-0.28%) |
Feb 24, 2015 | 73.77 | 74.11 | 73.66 | 74.05 | 90,120 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.22 | 73.72 | 64,540 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.79 | 72.76 | 73.79 | 68,363 | +0.27(+0.37%) |
Feb 19, 2015 | 72.88 | 73.57 | 72.69 | 73.52 | 103,291 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.21 | 72.72 | 73.21 | 38,401 | +0.04(+0.06%) |
Feb 17, 2015 | 72.82 | 73.37 | 72.64 | 73.17 | 46,810 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.15 | 73.15 | 73.15 | 123,742 | +0.70(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,564 | +1.19(+1.67%) |
Feb 11, 2015 | 71.18 | 71.47 | 70.81 | 71.26 | 66,807 | -0.12(-0.17%) |
Feb 10, 2015 | 71.47 | 71.47 | 70.72 | 71.38 | 199,465 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,555 | +0.02(+0.02%) |
Feb 06, 2015 | 71.35 | 71.51 | 71.02 | 71.19 | 78,798 | -0.17(-0.24%) |
Feb 05, 2015 | 69.90 | 71.39 | 69.90 | 71.36 | 131,309 | +1.72(+2.48%) |
Feb 04, 2015 | 69.88 | 70.14 | 69.49 | 69.64 | 333,448 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.82 | 70.19 | 243,478 | +1.76(+2.57%) |
Feb 02, 2015 | 68.03 | 68.58 | 67.45 | 68.43 | 142,001 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,731 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.04 | 66.77 | 67.92 | 444,281 | +0.65(+0.97%) |
Jan 28, 2015 | 68.69 | 68.82 | 67.21 | 67.27 | 1,386,393 | -1.29(-1.88%) |
Jan 27, 2015 | 68.04 | 69.09 | 67.85 | 68.56 | 409,807 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.10 | 68.26 | 69.10 | 147,566 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,255 | -1.29(-1.84%) |
Jan 22, 2015 | 69.55 | 70.08 | 69.02 | 70.02 | 399,664 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.16 | 68.07 | 69.15 | 93,789 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.32 | 191,977 | -0.03(-0.05%) |
Jan 16, 2015 | 67.24 | 68.39 | 67.11 | 68.36 | 110,028 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,678 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.45 | 66.30 | 67.34 | 335,503 | -0.87(-1.28%) |
Jan 13, 2015 | 69.45 | 69.50 | 67.68 | 68.22 | 122,874 | -0.76(-1.11%) |
Jan 12, 2015 | 69.10 | 69.21 | 68.16 | 68.98 | 99,869 | -0.25(-0.36%) |
Jan 09, 2015 | 69.84 | 69.94 | 68.89 | 69.23 | 110,783 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.61 | 176,118 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.58 | 68.02 | 64,594 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.48 | 67.12 | 67.48 | 247,691 | -0.62(-0.91%) |
Jan 05, 2015 | 69.60 | 69.60 | 67.87 | 68.10 | 411,540 | -2.00(-2.85%) |
Jan 02, 2015 | 70.22 | 70.37 | 69.65 | 70.10 | 148,189 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,861 | -0.70(-1.00%) |
Dec 30, 2014 | 70.74 | 71.08 | 70.72 | 70.75 | 45,286 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.84 | 70.88 | 62,285 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.62 | 70.95 | 730,835 | +0.32(+0.46%) |
Dec 24, 2014 | 70.85 | 70.62 | 70.62 | 70.62 | 24,960 | -0.15(-0.21%) |
Dec 23, 2014 | 70.45 | 71.01 | 70.45 | 70.77 | 168,175 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.33 | 69.85 | 70.20 | 311,199 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.45 | 69.62 | 70.32 | 259,083 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.39 | 69.49 | 249,894 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.18 | 66.44 | 68.06 | 112,602 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.79 | 66.14 | 66.17 | 243,900 | -0.43(-0.65%) |
Dec 15, 2014 | 67.46 | 67.54 | 66.49 | 66.60 | 301,383 | -0.51(-0.77%) |
Dec 12, 2014 | 68.51 | 68.51 | 67.08 | 67.12 | 207,583 | -1.96(-2.83%) |
Dec 11, 2014 | 69.47 | 69.91 | 68.94 | 69.08 | 118,191 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.20 | 236,551 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.01 | 70.92 | 116,827 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.54 | 70.65 | 174,829 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.33 | 71.83 | 71.93 | 96,778 | +0.00(+0.00%) |
Dec 04, 2014 | 71.67 | 72.10 | 71.46 | 71.93 | 533,409 | +0.09(+0.13%) |
Dec 03, 2014 | 70.76 | 71.95 | 70.72 | 71.83 | 560,566 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.98 | 70.20 | 70.74 | 136,679 | +0.39(+0.55%) |
Dec 01, 2014 | 70.91 | 71.16 | 70.00 | 70.35 | 838,188 | -0.81(-1.14%) |
Nov 28, 2014 | 72.38 | 72.38 | 71.08 | 71.16 | 301,433 | -1.97(-2.70%) |
Nov 26, 2014 | 73.22 | 73.13 | 73.13 | 73.13 | 320,877 | -0.03(-0.05%) |
Nov 25, 2014 | 73.53 | 73.61 | 73.14 | 73.17 | 72,190 | -0.18(-0.24%) |
Nov 24, 2014 | 73.83 | 73.83 | 73.25 | 73.34 | 145,301 | -0.46(-0.62%) |
Nov 21, 2014 | 74.03 | 74.27 | 73.51 | 73.80 | 191,637 | +0.91(+1.25%) |
Nov 20, 2014 | 72.13 | 72.89 | 71.97 | 72.89 | 246,383 | +0.46(+0.63%) |
Nov 19, 2014 | 72.63 | 72.68 | 72.18 | 72.43 | 647,128 | -0.22(-0.30%) |
Nov 18, 2014 | 71.94 | 72.75 | 71.94 | 72.65 | 466,479 | +0.81(+1.13%) |
Nov 17, 2014 | 71.77 | 71.98 | 71.57 | 71.84 | 110,091 | -0.05(-0.07%) |
Nov 14, 2014 | 71.56 | 71.93 | 71.50 | 71.89 | 105,431 | +0.35(+0.48%) |
Nov 13, 2014 | 71.85 | 72.19 | 71.23 | 71.55 | 473,754 | -0.11(-0.15%) |
Nov 12, 2014 | 71.34 | 71.81 | 71.34 | 71.66 | 275,791 | +0.19(+0.26%) |
Nov 11, 2014 | 71.08 | 71.52 | 70.87 | 71.47 | 103,260 | +0.35(+0.49%) |
Nov 10, 2014 | 71.19 | 71.31 | 70.82 | 71.13 | 108,951 | +0.03(+0.05%) |
Nov 07, 2014 | 70.60 | 71.19 | 70.60 | 71.09 | 81,821 | +0.41(+0.58%) |
Nov 06, 2014 | 70.10 | 70.81 | 69.91 | 70.68 | 76,787 | +0.65(+0.93%) |
Nov 05, 2014 | 69.68 | 70.23 | 69.48 | 70.03 | 74,767 | +0.66(+0.95%) |
Nov 04, 2014 | 69.93 | 70.11 | 69.09 | 69.37 | 131,275 | -0.85(-1.21%) |
Nov 03, 2014 | 70.80 | 71.04 | 70.05 | 70.22 | 161,107 | -0.50(-0.70%) |
Oct 31, 2014 | 70.05 | 70.76 | 69.78 | 70.72 | 240,279 | +1.33(+1.92%) |
Oct 30, 2014 | 68.82 | 69.73 | 68.76 | 69.39 | 528,391 | +0.32(+0.46%) |
Oct 29, 2014 | 69.94 | 70.01 | 68.65 | 69.07 | 108,318 | -0.80(-1.15%) |
Oct 28, 2014 | 69.24 | 69.89 | 69.13 | 69.87 | 284,718 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.67 | 68.97 | 180,175 | -1.40(-1.99%) |
Oct 24, 2014 | 69.90 | 70.45 | 69.39 | 70.38 | 57,600 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.83 | 69.86 | 69.98 | 123,125 | +0.19(+0.27%) |
Oct 22, 2014 | 70.86 | 71.34 | 69.78 | 69.79 | 318,495 | -0.73(-1.03%) |
Oct 21, 2014 | 69.32 | 70.54 | 69.32 | 70.52 | 188,464 | +1.65(+2.39%) |
Oct 20, 2014 | 67.85 | 68.90 | 67.83 | 68.87 | 84,390 | +0.95(+1.40%) |
Oct 17, 2014 | 67.90 | 68.44 | 67.62 | 67.92 | 356,274 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,586 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.45 | 349,607 | +0.56(+0.84%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,175 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,553 | -1.67(-2.48%) |
Oct 10, 2014 | 68.11 | 68.64 | 67.25 | 67.30 | 910,534 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.40 | 517,921 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.43 | 68.67 | 70.39 | 160,528 | +0.86(+1.24%) |
Oct 07, 2014 | 70.45 | 70.60 | 69.51 | 69.53 | 184,069 | -1.24(-1.75%) |
Oct 06, 2014 | 71.20 | 71.20 | 70.58 | 70.77 | 127,020 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,037 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.87 | 69.57 | 70.70 | 689,504 | -0.13(-0.19%) |
Oct 01, 2014 | 72.31 | 72.40 | 70.67 | 70.83 | 1,601,187 | -1.78(-2.45%) |
Sep 30, 2014 | 73.55 | 73.55 | 72.49 | 72.61 | 537,930 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.45 | 80,118 | -0.42(-0.57%) |
Sep 26, 2014 | 73.29 | 73.96 | 73.23 | 73.88 | 49,091 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,576 | -1.26(-1.69%) |
Sep 24, 2014 | 74.05 | 74.53 | 73.72 | 74.47 | 153,421 | +0.68(+0.92%) |
Sep 23, 2014 | 74.21 | 74.33 | 73.79 | 73.79 | 89,771 | -0.50(-0.68%) |
Sep 22, 2014 | 74.85 | 74.98 | 74.20 | 74.29 | 63,182 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,993 | -0.17(-0.22%) |
Sep 18, 2014 | 74.59 | 74.81 | 74.58 | 74.73 | 68,500 | +0.39(+0.53%) |
Sep 17, 2014 | 74.23 | 74.66 | 74.05 | 74.33 | 104,967 | +0.53(+0.72%) |
Sep 16, 2014 | 73.16 | 74.00 | 73.16 | 73.80 | 127,254 | +0.52(+0.71%) |
Sep 15, 2014 | 73.22 | 73.45 | 73.05 | 73.28 | 42,488 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.70 | 72.96 | 73.21 | 513,428 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,579 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.66 | 73.02 | 73.61 | 73,432 | +0.05(+0.07%) |
Sep 09, 2014 | 74.17 | 74.17 | 73.46 | 73.56 | 30,675 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.69 | 74.16 | 74.26 | 352,700 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,294 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.20 | 74.37 | 224,190 | -0.06(-0.08%) |
Sep 03, 2014 | 74.64 | 74.68 | 74.38 | 74.42 | 309,592 | +0.17(+0.23%) |
Sep 02, 2014 | 74.58 | 74.58 | 74.13 | 74.26 | 642,897 | -0.28(-0.37%) |
Aug 29, 2014 | 74.62 | 74.53 | 74.53 | 74.53 | 676,232 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.47 | 74.00 | 74.37 | 1,916,013 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.60 | 74.28 | 74.44 | 166,912 | +0.03(+0.05%) |
Aug 26, 2014 | 74.42 | 74.60 | 74.39 | 74.41 | 1,185,031 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.63 | 74.23 | 74.34 | 187,713 | +0.29(+0.40%) |
Aug 22, 2014 | 74.28 | 74.28 | 73.95 | 74.05 | 38,095 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.28 | 74.30 | 51,140 | -0.24(-0.32%) |
Aug 20, 2014 | 74.27 | 74.58 | 74.27 | 74.53 | 178,591 | +0.10(+0.14%) |
Aug 19, 2014 | 74.27 | 74.51 | 74.27 | 74.43 | 36,702 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.16 | 73.76 | 74.16 | 187,345 | +0.76(+1.03%) |
Aug 15, 2014 | 73.49 | 73.71 | 72.89 | 73.41 | 140,449 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.18 | 73.26 | 37,501 | +0.02(+0.02%) |
Aug 13, 2014 | 72.96 | 73.34 | 72.86 | 73.24 | 77,626 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.44 | 72.79 | 94,228 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.18 | 72.63 | 72.69 | 221,302 | +0.08(+0.10%) |
Aug 08, 2014 | 71.97 | 72.53 | 71.80 | 72.62 | 108,879 | +0.76(+1.06%) |
Aug 07, 2014 | 72.86 | 72.86 | 71.65 | 71.85 | 271,932 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.60 | 71.57 | 72.45 | 548,722 | +0.46(+0.64%) |
Aug 05, 2014 | 72.34 | 72.61 | 71.84 | 71.99 | 214,111 | -0.71(-0.97%) |
Aug 04, 2014 | 72.11 | 72.77 | 71.69 | 72.69 | 413,522 | +0.81(+1.13%) |