Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.78 | 75.99 | 75.09 | 75.09 | 1,437,310 | -0.82(-1.08%) |
Mar 30, 2015 | 75.21 | 76.10 | 75.09 | 75.92 | 1,363,583 | +1.07(+1.42%) |
Mar 27, 2015 | 74.23 | 75.35 | 74.09 | 74.85 | 1,403,015 | +0.48(+0.64%) |
Mar 26, 2015 | 75.58 | 75.58 | 74.34 | 74.37 | 1,621,691 | -1.23(-1.62%) |
Mar 25, 2015 | 76.39 | 77.01 | 75.60 | 75.60 | 3,005,315 | +0.33(+0.43%) |
Mar 24, 2015 | 75.74 | 76.20 | 75.27 | 75.27 | 2,123,255 | +0.43(+0.58%) |
Mar 23, 2015 | 75.27 | 75.85 | 74.82 | 74.84 | 1,628,055 | -0.59(-0.78%) |
Mar 20, 2015 | 74.23 | 75.54 | 73.94 | 75.43 | 1,943,854 | +1.68(+2.28%) |
Mar 19, 2015 | 73.41 | 73.97 | 73.04 | 73.75 | 1,171,500 | -0.06(-0.09%) |
Mar 18, 2015 | 72.93 | 74.30 | 72.36 | 73.81 | 1,608,003 | +0.83(+1.14%) |
Mar 17, 2015 | 73.11 | 73.21 | 72.71 | 72.98 | 1,228,428 | -0.30(-0.41%) |
Mar 16, 2015 | 73.12 | 73.42 | 72.57 | 73.28 | 1,331,882 | +0.56(+0.77%) |
Mar 13, 2015 | 73.26 | 73.46 | 72.37 | 72.72 | 1,387,583 | -0.62(-0.85%) |
Mar 12, 2015 | 72.94 | 73.47 | 72.77 | 73.34 | 1,658,647 | +0.65(+0.89%) |
Mar 11, 2015 | 73.03 | 73.39 | 72.22 | 72.69 | 2,259,371 | -0.70(-0.95%) |
Mar 10, 2015 | 74.16 | 74.16 | 73.39 | 73.39 | 2,033,130 | -1.45(-1.94%) |
Mar 09, 2015 | 74.23 | 74.95 | 74.04 | 74.84 | 1,744,734 | +0.59(+0.79%) |
Mar 06, 2015 | 74.75 | 74.97 | 73.89 | 74.25 | 2,709,006 | -0.89(-1.19%) |
Mar 05, 2015 | 74.74 | 75.27 | 74.34 | 75.15 | 2,079,307 | +0.89(+1.20%) |
Mar 04, 2015 | 74.81 | 74.87 | 73.89 | 74.25 | 2,343,311 | -0.61(-0.82%) |
Mar 03, 2015 | 74.85 | 75.02 | 74.56 | 74.87 | 1,394,588 | -0.44(-0.59%) |
Mar 02, 2015 | 74.65 | 75.37 | 74.20 | 75.31 | 1,975,865 | +0.66(+0.88%) |
Feb 27, 2015 | 74.30 | 74.90 | 74.14 | 74.65 | 1,944,855 | +0.35(+0.47%) |
Feb 26, 2015 | 73.88 | 74.35 | 73.51 | 74.30 | 1,954,423 | +0.36(+0.49%) |
Feb 25, 2015 | 73.79 | 74.31 | 73.60 | 73.94 | 1,653,814 | +0.32(+0.43%) |
Feb 24, 2015 | 73.67 | 74.12 | 73.44 | 73.62 | 1,304,997 | -0.33(-0.45%) |
Feb 23, 2015 | 73.49 | 74.17 | 73.36 | 73.96 | 1,648,205 | +0.31(+0.42%) |
Feb 20, 2015 | 72.77 | 73.69 | 72.59 | 73.65 | 1,365,958 | +0.65(+0.89%) |
Feb 19, 2015 | 73.34 | 73.47 | 72.86 | 73.00 | 1,291,136 | -0.38(-0.52%) |
Feb 18, 2015 | 73.24 | 73.82 | 73.11 | 73.38 | 1,425,677 | -0.25(-0.34%) |
Feb 17, 2015 | 73.73 | 73.96 | 73.20 | 73.63 | 2,278,611 | -0.64(-0.86%) |
Feb 13, 2015 | 73.10 | 74.27 | 74.27 | 74.27 | 4,113,798 | +1.42(+1.95%) |
Feb 12, 2015 | 72.21 | 73.17 | 72.21 | 72.85 | 1,835,060 | +0.50(+0.68%) |
Feb 11, 2015 | 72.11 | 72.76 | 71.84 | 72.35 | 1,966,561 | +0.32(+0.44%) |
Feb 10, 2015 | 72.25 | 72.36 | 71.25 | 72.04 | 2,665,895 | +0.50(+0.69%) |
Feb 09, 2015 | 71.46 | 71.70 | 70.60 | 71.54 | 2,963,135 | -0.08(-0.11%) |
Feb 06, 2015 | 70.62 | 73.06 | 70.47 | 71.62 | 5,782,284 | +1.04(+1.47%) |
Feb 05, 2015 | 67.16 | 70.85 | 67.16 | 70.59 | 6,895,606 | +5.27(+8.06%) |
Feb 04, 2015 | 65.49 | 66.08 | 65.20 | 65.32 | 2,647,114 | -0.26(-0.40%) |
Feb 03, 2015 | 65.10 | 65.69 | 64.79 | 65.58 | 2,403,007 | +0.91(+1.41%) |
Feb 02, 2015 | 63.67 | 64.69 | 63.39 | 64.67 | 3,643,388 | +1.12(+1.76%) |
Jan 30, 2015 | 64.26 | 64.70 | 63.48 | 63.56 | 2,623,658 | -1.24(-1.92%) |
Jan 29, 2015 | 63.75 | 64.88 | 63.65 | 64.80 | 2,941,788 | +1.41(+2.23%) |
Jan 28, 2015 | 64.79 | 64.79 | 63.37 | 63.39 | 2,937,112 | -1.22(-1.88%) |
Jan 27, 2015 | 64.72 | 64.83 | 63.73 | 64.60 | 3,755,367 | -1.00(-1.52%) |
Jan 26, 2015 | 66.06 | 66.28 | 65.30 | 65.60 | 2,621,947 | -0.76(-1.14%) |
Jan 23, 2015 | 67.57 | 67.57 | 65.86 | 66.36 | 3,453,364 | -1.27(-1.88%) |
Jan 22, 2015 | 67.03 | 67.82 | 66.40 | 67.63 | 2,496,684 | +1.02(+1.53%) |
Jan 21, 2015 | 66.03 | 67.17 | 65.63 | 66.61 | 2,191,001 | -0.50(-0.74%) |
Jan 20, 2015 | 67.27 | 67.29 | 66.62 | 67.10 | 1,699,131 | +0.28(+0.42%) |
Jan 16, 2015 | 66.01 | 66.97 | 65.77 | 66.82 | 1,837,373 | +0.46(+0.69%) |
Jan 15, 2015 | 66.69 | 66.78 | 66.11 | 66.37 | 1,711,254 | -0.37(-0.55%) |
Jan 14, 2015 | 66.16 | 66.84 | 65.75 | 66.73 | 1,394,920 | -0.36(-0.54%) |
Jan 13, 2015 | 66.91 | 68.24 | 66.65 | 67.09 | 1,611,627 | +0.23(+0.35%) |
Jan 12, 2015 | 67.28 | 67.61 | 66.23 | 66.86 | 2,162,919 | -0.58(-0.85%) |
Jan 09, 2015 | 67.91 | 68.07 | 67.21 | 67.44 | 1,283,873 | -0.45(-0.66%) |
Jan 08, 2015 | 67.20 | 68.08 | 67.00 | 67.89 | 1,625,655 | +0.96(+1.44%) |
Jan 07, 2015 | 66.99 | 67.19 | 66.55 | 66.92 | 1,762,236 | +0.31(+0.46%) |
Jan 06, 2015 | 67.24 | 67.37 | 66.46 | 66.62 | 1,764,108 | -0.62(-0.92%) |
Jan 05, 2015 | 67.70 | 67.74 | 67.07 | 67.24 | 1,424,593 | -0.82(-1.20%) |
Jan 02, 2015 | 68.92 | 69.08 | 67.54 | 68.06 | 1,028,913 | -0.55(-0.80%) |
Dec 31, 2014 | 69.63 | 68.61 | 68.61 | 68.61 | 1,016,371 | -0.87(-1.26%) |
Dec 30, 2014 | 69.63 | 69.98 | 69.01 | 69.48 | 1,536,217 | -0.21(-0.30%) |
Dec 29, 2014 | 69.56 | 69.94 | 69.05 | 69.69 | 919,040 | -0.05(-0.06%) |
Dec 26, 2014 | 69.90 | 70.13 | 69.90 | 69.73 | 464,473 | +0.05(+0.08%) |
Dec 24, 2014 | 69.96 | 69.68 | 69.68 | 69.68 | 1,482,740 | -0.33(-0.48%) |
Dec 23, 2014 | 68.63 | 70.09 | 68.63 | 70.01 | 3,083,299 | +1.49(+2.18%) |
Dec 22, 2014 | 68.60 | 68.68 | 67.87 | 68.52 | 1,735,048 | -0.14(-0.20%) |
Dec 19, 2014 | 68.41 | 68.81 | 67.95 | 68.65 | 3,539,276 | +0.42(+0.62%) |
Dec 18, 2014 | 67.36 | 68.23 | 67.10 | 68.23 | 1,962,759 | +1.60(+2.41%) |
Dec 17, 2014 | 65.85 | 67.06 | 65.47 | 66.63 | 1,834,485 | +0.91(+1.38%) |
Dec 16, 2014 | 65.00 | 66.80 | 64.62 | 65.72 | 2,384,533 | +0.68(+1.05%) |
Dec 15, 2014 | 66.15 | 66.25 | 65.02 | 65.03 | 1,286,967 | -0.72(-1.10%) |
Dec 12, 2014 | 66.28 | 66.74 | 65.61 | 65.75 | 1,539,556 | -0.88(-1.32%) |
Dec 11, 2014 | 66.93 | 67.27 | 66.50 | 66.64 | 1,519,663 | +0.50(+0.76%) |
Dec 10, 2014 | 66.83 | 67.02 | 66.10 | 66.13 | 1,823,763 | -1.07(-1.59%) |
Dec 09, 2014 | 66.49 | 67.23 | 66.05 | 67.20 | 1,337,554 | +0.37(+0.55%) |
Dec 08, 2014 | 67.16 | 67.33 | 66.52 | 66.83 | 1,374,727 | -0.39(-0.58%) |
Dec 05, 2014 | 66.85 | 67.23 | 66.64 | 67.22 | 1,770,580 | +0.27(+0.40%) |
Dec 04, 2014 | 66.91 | 67.30 | 66.55 | 66.95 | 1,913,836 | -0.23(-0.34%) |
Dec 03, 2014 | 66.62 | 67.25 | 66.17 | 67.18 | 2,854,473 | +0.32(+0.47%) |
Dec 02, 2014 | 66.39 | 66.91 | 66.23 | 66.86 | 1,634,218 | +0.47(+0.71%) |
Dec 01, 2014 | 66.35 | 66.89 | 66.25 | 66.39 | 1,636,741 | -0.36(-0.54%) |
Nov 28, 2014 | 66.05 | 66.91 | 65.88 | 66.75 | 1,219,121 | +0.84(+1.27%) |
Nov 26, 2014 | 65.93 | 65.92 | 65.92 | 65.92 | 956,839 | -0.05(-0.07%) |
Nov 25, 2014 | 65.65 | 66.43 | 65.44 | 65.96 | 2,493,050 | +0.67(+1.02%) |
Nov 24, 2014 | 66.02 | 66.34 | 65.25 | 65.29 | 1,710,337 | -0.25(-0.38%) |
Nov 21, 2014 | 66.05 | 66.29 | 65.55 | 65.55 | 2,606,739 | +0.17(+0.26%) |
Nov 20, 2014 | 65.31 | 65.98 | 65.02 | 65.37 | 1,900,065 | +0.04(+0.05%) |
Nov 19, 2014 | 64.55 | 65.36 | 64.21 | 65.34 | 1,834,811 | +0.70(+1.08%) |
Nov 18, 2014 | 63.77 | 64.97 | 63.77 | 64.64 | 3,216,374 | +0.82(+1.28%) |
Nov 17, 2014 | 63.98 | 64.06 | 63.54 | 63.82 | 1,846,073 | -0.19(-0.29%) |
Nov 14, 2014 | 65.08 | 65.11 | 63.82 | 64.01 | 2,501,215 | -1.09(-1.68%) |
Nov 13, 2014 | 65.06 | 65.47 | 64.39 | 65.11 | 2,752,635 | -0.06(-0.10%) |
Nov 12, 2014 | 65.09 | 65.41 | 64.86 | 65.17 | 1,496,458 | -0.07(-0.11%) |
Nov 11, 2014 | 65.26 | 65.64 | 65.10 | 65.24 | 1,399,081 | -0.12(-0.18%) |
Nov 10, 2014 | 65.16 | 65.89 | 64.90 | 65.36 | 1,737,647 | +0.22(+0.34%) |
Nov 07, 2014 | 63.95 | 65.17 | 63.68 | 65.13 | 3,137,510 | +0.67(+1.04%) |
Nov 06, 2014 | 63.70 | 64.78 | 63.70 | 64.46 | 4,298,365 | +0.57(+0.88%) |
Nov 05, 2014 | 64.85 | 64.96 | 63.69 | 63.89 | 4,853,579 | -0.72(-1.11%) |
Nov 04, 2014 | 65.64 | 66.34 | 64.58 | 64.61 | 5,203,867 | -3.55(-5.21%) |
Nov 03, 2014 | 67.66 | 68.20 | 67.41 | 68.17 | 3,217,637 | +0.70(+1.04%) |
Oct 31, 2014 | 67.76 | 67.92 | 67.17 | 67.47 | 1,707,815 | +0.22(+0.32%) |
Oct 30, 2014 | 66.90 | 67.43 | 66.47 | 67.25 | 1,052,765 | +0.20(+0.29%) |
Oct 29, 2014 | 67.34 | 67.45 | 66.76 | 67.05 | 1,354,230 | -0.31(-0.47%) |
Oct 28, 2014 | 67.18 | 67.43 | 66.78 | 67.37 | 1,053,286 | +0.49(+0.74%) |
Oct 27, 2014 | 66.60 | 66.72 | 66.72 | 66.87 | 1,231,641 | +0.15(+0.23%) |
Oct 24, 2014 | 66.87 | 67.00 | 66.46 | 66.72 | 1,568,119 | +0.11(+0.16%) |
Oct 23, 2014 | 67.08 | 67.27 | 66.49 | 66.61 | 1,639,688 | -0.19(-0.28%) |
Oct 22, 2014 | 67.21 | 67.75 | 66.78 | 66.80 | 1,592,324 | -0.20(-0.29%) |
Oct 21, 2014 | 65.90 | 67.03 | 65.74 | 67.00 | 1,267,516 | +1.39(+2.12%) |
Oct 20, 2014 | 64.74 | 65.77 | 64.51 | 65.61 | 1,373,641 | +0.83(+1.29%) |
Oct 17, 2014 | 65.03 | 65.18 | 64.43 | 64.77 | 2,173,569 | +0.36(+0.56%) |
Oct 16, 2014 | 63.27 | 64.85 | 63.27 | 64.41 | 1,904,070 | +0.16(+0.25%) |
Oct 15, 2014 | 64.16 | 65.10 | 62.97 | 64.25 | 2,654,932 | -0.26(-0.40%) |
Oct 14, 2014 | 63.98 | 64.76 | 63.68 | 64.51 | 2,488,302 | +0.78(+1.23%) |
Oct 13, 2014 | 64.97 | 65.15 | 63.64 | 63.73 | 2,311,599 | -1.46(-2.24%) |
Oct 10, 2014 | 66.08 | 66.17 | 65.16 | 65.20 | 2,181,646 | -0.86(-1.30%) |
Oct 09, 2014 | 66.96 | 67.27 | 65.91 | 66.06 | 1,872,314 | -1.01(-1.51%) |
Oct 08, 2014 | 66.63 | 67.18 | 66.25 | 67.07 | 1,701,077 | +0.54(+0.81%) |
Oct 07, 2014 | 66.12 | 67.43 | 66.04 | 66.53 | 2,161,103 | +0.08(+0.12%) |
Oct 06, 2014 | 66.55 | 66.69 | 66.01 | 66.45 | 1,415,280 | -0.05(-0.08%) |
Oct 03, 2014 | 66.51 | 66.86 | 66.17 | 66.51 | 1,325,248 | +0.37(+0.56%) |
Oct 02, 2014 | 66.30 | 66.62 | 66.02 | 66.14 | 2,253,885 | -0.49(-0.74%) |
Oct 01, 2014 | 66.75 | 66.89 | 66.39 | 66.63 | 2,610,667 | -0.42(-0.63%) |
Sep 30, 2014 | 66.79 | 67.31 | 66.69 | 67.05 | 1,941,532 | +0.01(+0.01%) |
Sep 29, 2014 | 66.45 | 67.11 | 66.38 | 67.04 | 1,519,993 | +0.10(+0.15%) |
Sep 26, 2014 | 66.56 | 67.17 | 66.34 | 66.95 | 1,051,980 | +0.54(+0.81%) |
Sep 25, 2014 | 67.18 | 67.26 | 66.41 | 66.41 | 1,355,120 | -1.01(-1.49%) |
Sep 24, 2014 | 66.97 | 67.55 | 66.89 | 67.41 | 1,269,836 | +0.62(+0.93%) |
Sep 23, 2014 | 67.27 | 67.47 | 66.76 | 66.79 | 1,783,361 | -0.74(-1.09%) |
Sep 22, 2014 | 67.79 | 68.26 | 67.28 | 67.53 | 1,410,287 | -0.16(-0.24%) |
Sep 19, 2014 | 67.64 | 68.08 | 67.52 | 67.69 | 6,118,686 | +0.42(+0.63%) |
Sep 18, 2014 | 67.13 | 67.57 | 67.03 | 67.27 | 1,285,279 | +0.24(+0.36%) |
Sep 17, 2014 | 67.03 | 67.35 | 66.73 | 67.03 | 1,223,994 | -0.04(-0.05%) |
Sep 16, 2014 | 66.68 | 67.48 | 66.46 | 67.06 | 963,943 | +0.27(+0.40%) |
Sep 15, 2014 | 66.76 | 67.07 | 66.46 | 66.79 | 1,598,383 | -0.04(-0.07%) |
Sep 12, 2014 | 67.21 | 67.59 | 66.64 | 66.84 | 2,021,301 | -0.23(-0.35%) |
Sep 11, 2014 | 66.83 | 67.15 | 66.46 | 67.07 | 1,915,240 | -0.14(-0.21%) |
Sep 10, 2014 | 66.80 | 67.39 | 66.43 | 67.21 | 1,266,499 | +0.44(+0.66%) |
Sep 09, 2014 | 67.64 | 67.65 | 66.59 | 66.77 | 1,948,309 | -1.06(-1.56%) |
Sep 08, 2014 | 68.61 | 68.63 | 67.53 | 67.83 | 1,824,847 | -1.07(-1.55%) |
Sep 05, 2014 | 68.73 | 69.04 | 68.26 | 68.90 | 1,400,120 | +0.12(+0.17%) |
Sep 04, 2014 | 68.43 | 69.14 | 68.31 | 68.78 | 1,209,375 | +0.38(+0.55%) |
Sep 03, 2014 | 68.96 | 69.31 | 68.39 | 68.41 | 1,521,763 | -0.55(-0.79%) |
Sep 02, 2014 | 68.81 | 69.00 | 68.61 | 68.96 | 1,561,795 | +0.01(+0.01%) |
Aug 29, 2014 | 68.85 | 68.95 | 68.95 | 68.95 | 1,120,582 | +0.15(+0.22%) |
Aug 28, 2014 | 68.76 | 69.07 | 68.70 | 68.79 | 814,830 | -0.31(-0.45%) |
Aug 27, 2014 | 69.31 | 69.32 | 68.83 | 69.11 | 1,170,915 | -0.03(-0.04%) |
Aug 26, 2014 | 69.05 | 69.51 | 69.00 | 69.13 | 1,457,687 | +0.04(+0.06%) |
Aug 25, 2014 | 68.72 | 69.27 | 68.68 | 69.09 | 1,334,001 | +0.81(+1.18%) |
Aug 22, 2014 | 68.33 | 68.73 | 68.27 | 68.28 | 1,485,444 | +0.02(+0.03%) |
Aug 21, 2014 | 68.52 | 68.91 | 68.24 | 68.27 | 1,927,353 | -0.28(-0.40%) |
Aug 20, 2014 | 68.28 | 68.91 | 68.25 | 68.54 | 1,397,547 | -0.05(-0.08%) |
Aug 19, 2014 | 68.62 | 68.74 | 68.05 | 68.60 | 1,899,450 | -0.13(-0.20%) |
Aug 18, 2014 | 68.82 | 69.14 | 68.48 | 68.73 | 2,282,296 | +0.56(+0.83%) |
Aug 15, 2014 | 67.52 | 68.65 | 66.68 | 68.17 | 3,456,375 | +0.23(+0.34%) |
Aug 14, 2014 | 67.46 | 68.27 | 67.28 | 67.94 | 2,542,373 | +0.67(+1.00%) |
Aug 13, 2014 | 67.60 | 67.88 | 67.09 | 67.26 | 1,333,645 | -0.20(-0.29%) |
Aug 12, 2014 | 67.35 | 67.92 | 67.09 | 67.46 | 1,322,564 | -0.12(-0.17%) |
Aug 11, 2014 | 66.76 | 67.94 | 66.69 | 67.58 | 1,567,443 | +1.16(+1.75%) |
Aug 08, 2014 | 65.54 | 66.39 | 65.21 | 66.41 | 2,140,748 | +0.89(+1.37%) |
Aug 07, 2014 | 66.82 | 66.90 | 65.41 | 65.52 | 2,476,484 | -0.95(-1.43%) |
Aug 06, 2014 | 66.23 | 67.28 | 66.03 | 66.47 | 2,629,289 | +0.28(+0.42%) |
Aug 05, 2014 | 66.39 | 66.54 | 65.94 | 66.19 | 1,301,846 | -0.24(-0.36%) |
Aug 04, 2014 | 66.44 | 66.85 | 65.98 | 66.43 | 1,170,033 | +0.31(+0.47%) |
Aug 01, 2014 | 65.78 | 66.48 | 65.19 | 66.12 | 2,027,096 | +0.37(+0.56%) |
Jul 31, 2014 | 66.25 | 66.59 | 65.55 | 65.75 | 2,230,817 | -0.73(-1.09%) |
Jul 30, 2014 | 66.66 | 66.87 | 65.96 | 66.48 | 2,113,226 | -0.11(-0.16%) |
Jul 29, 2014 | 67.02 | 67.49 | 66.56 | 66.58 | 1,115,923 | -0.48(-0.72%) |
Jul 28, 2014 | 67.85 | 67.91 | 66.81 | 67.07 | 1,482,588 | -0.66(-0.98%) |
Jul 25, 2014 | 67.67 | 67.99 | 67.40 | 67.73 | 1,069,609 | -0.21(-0.32%) |
Jul 24, 2014 | 68.11 | 68.39 | 67.68 | 67.94 | 1,790,742 | -0.03(-0.04%) |
Jul 23, 2014 | 68.20 | 68.24 | 67.62 | 67.97 | 1,796,152 | -0.27(-0.39%) |
Jul 22, 2014 | 67.81 | 68.35 | 67.37 | 68.24 | 2,115,886 | +0.73(+1.09%) |
Jul 21, 2014 | 67.60 | 67.77 | 67.04 | 67.51 | 1,354,001 | -0.59(-0.87%) |
Jul 18, 2014 | 66.85 | 68.10 | 66.54 | 68.10 | 1,986,881 | +1.42(+2.13%) |
Jul 17, 2014 | 67.33 | 67.52 | 66.64 | 66.67 | 1,306,696 | -0.58(-0.87%) |
Jul 16, 2014 | 67.86 | 68.07 | 67.18 | 67.26 | 1,740,832 | -0.53(-0.78%) |
Jul 15, 2014 | 67.41 | 68.23 | 67.39 | 67.78 | 2,712,198 | +0.31(+0.46%) |
Jul 14, 2014 | 67.16 | 68.03 | 67.16 | 67.47 | 1,751,791 | +0.79(+1.18%) |
Jul 11, 2014 | 66.83 | 66.99 | 66.48 | 66.68 | 1,317,439 | -0.17(-0.25%) |
Jul 10, 2014 | 66.25 | 67.00 | 66.25 | 66.85 | 1,580,803 | +0.02(+0.03%) |
Jul 09, 2014 | 66.41 | 67.05 | 66.24 | 66.83 | 1,548,112 | +0.55(+0.82%) |
Jul 08, 2014 | 66.72 | 66.98 | 65.98 | 66.29 | 1,719,828 | -0.67(-1.00%) |
Jul 07, 2014 | 66.91 | 67.01 | 66.56 | 66.96 | 1,072,248 | -0.14(-0.21%) |
Jul 03, 2014 | 66.32 | 67.10 | 67.10 | 67.10 | 1,294,093 | +0.90(+1.37%) |
Jul 02, 2014 | 66.45 | 66.57 | 65.98 | 66.20 | 1,627,845 | -0.24(-0.36%) |
Jul 01, 2014 | 66.72 | 66.72 | 66.28 | 66.44 | 2,309,726 | -0.03(-0.04%) |
Jun 30, 2014 | 67.09 | 67.52 | 66.39 | 66.47 | 1,751,285 | -0.40(-0.60%) |
Jun 27, 2014 | 66.75 | 67.12 | 66.68 | 66.87 | 1,173,073 | +0.10(+0.15%) |
Jun 26, 2014 | 66.47 | 66.88 | 66.07 | 66.77 | 1,541,363 | -0.36(-0.53%) |
Jun 25, 2014 | 66.63 | 67.18 | 66.51 | 67.13 | 1,284,498 | +0.43(+0.64%) |
Jun 24, 2014 | 67.00 | 67.30 | 66.68 | 66.70 | 895,373 | -0.28(-0.41%) |
Jun 23, 2014 | 67.80 | 67.86 | 66.71 | 66.98 | 1,729,453 | -0.82(-1.21%) |
Jun 20, 2014 | 68.47 | 68.66 | 67.46 | 67.80 | 2,226,641 | -0.69(-1.01%) |
Jun 19, 2014 | 68.07 | 68.77 | 67.37 | 68.49 | 2,268,239 | +0.35(+0.51%) |
Jun 18, 2014 | 67.43 | 68.17 | 67.26 | 68.14 | 1,346,409 | +0.79(+1.17%) |
Jun 17, 2014 | 67.99 | 68.22 | 67.16 | 67.35 | 1,756,319 | -0.59(-0.87%) |
Jun 16, 2014 | 68.45 | 68.53 | 67.81 | 67.94 | 1,251,410 | -0.52(-0.76%) |
Jun 13, 2014 | 68.56 | 68.71 | 67.82 | 68.46 | 2,102,110 | -0.19(-0.27%) |
Jun 12, 2014 | 68.69 | 69.13 | 68.35 | 68.65 | 1,867,265 | +0.13(+0.18%) |
Jun 11, 2014 | 68.37 | 68.63 | 68.22 | 68.53 | 1,095,275 | +0.13(+0.18%) |
Jun 10, 2014 | 68.42 | 68.62 | 68.11 | 68.40 | 1,109,740 | -0.31(-0.46%) |
Jun 06, 2014 | 68.83 | 69.10 | 68.60 | 68.71 | 1,128,925 | +0.15(+0.22%) |
Jun 05, 2014 | 68.39 | 68.75 | 68.11 | 68.56 | 1,258,421 | +0.13(+0.18%) |
Jun 04, 2014 | 68.42 | 68.50 | 67.85 | 68.44 | 2,036,422 | -0.21(-0.30%) |
Jun 03, 2014 | 68.68 | 68.68 | 68.08 | 68.64 | 1,709,332 | -0.05(-0.08%) |
Jun 02, 2014 | 68.56 | 68.92 | 68.36 | 68.70 | 1,411,278 | +0.12(+0.17%) |
May 30, 2014 | 68.20 | 68.69 | 68.17 | 68.58 | 1,380,113 | +0.10(+0.14%) |
May 29, 2014 | 68.11 | 68.49 | 67.91 | 68.48 | 2,183,315 | +0.77(+1.14%) |
May 28, 2014 | 67.47 | 68.20 | 67.45 | 67.71 | 2,597,947 | +0.24(+0.36%) |
May 27, 2014 | 66.88 | 67.53 | 66.81 | 67.47 | 1,601,100 | +0.61(+0.91%) |
May 23, 2014 | 66.80 | 66.86 | 66.86 | 66.86 | 1,287,669 | +0.21(+0.31%) |
May 22, 2014 | 66.14 | 66.85 | 66.10 | 66.66 | 1,026,575 | +0.49(+0.74%) |
May 21, 2014 | 66.16 | 66.39 | 65.89 | 66.17 | 1,098,993 | +0.21(+0.32%) |
May 20, 2014 | 66.09 | 66.35 | 65.77 | 65.95 | 1,162,227 | -0.12(-0.19%) |
May 19, 2014 | 65.37 | 66.17 | 65.35 | 66.08 | 1,376,689 | +0.77(+1.18%) |
May 16, 2014 | 65.32 | 65.65 | 65.27 | 65.31 | 2,213,595 | +0.08(+0.12%) |
May 15, 2014 | 65.48 | 65.61 | 64.85 | 65.23 | 1,465,345 | -0.54(-0.83%) |
May 14, 2014 | 65.93 | 66.20 | 65.60 | 65.77 | 1,143,946 | -0.22(-0.34%) |
May 13, 2014 | 65.45 | 66.04 | 65.35 | 66.00 | 1,648,433 | +0.27(+0.41%) |
May 12, 2014 | 65.61 | 65.82 | 65.53 | 65.73 | 1,255,286 | +0.35(+0.53%) |
May 09, 2014 | 65.41 | 65.66 | 65.14 | 65.38 | 2,224,849 | -0.07(-0.11%) |
May 08, 2014 | 65.78 | 66.04 | 65.42 | 65.45 | 2,062,014 | -0.33(-0.50%) |
May 07, 2014 | 65.74 | 66.05 | 65.46 | 65.78 | 2,639,358 | +0.12(+0.19%) |
May 06, 2014 | 65.77 | 65.84 | 65.21 | 65.66 | 3,269,112 | -0.46(-0.69%) |
May 05, 2014 | 66.73 | 67.11 | 65.81 | 66.11 | 3,760,892 | -1.39(-2.06%) |
May 02, 2014 | 66.32 | 68.06 | 66.03 | 67.51 | 7,930,389 | +3.06(+4.75%) |
May 01, 2014 | 64.46 | 64.71 | 63.83 | 64.44 | 2,816,230 | -0.34(-0.52%) |
Apr 30, 2014 | 64.90 | 65.10 | 64.46 | 64.78 | 1,917,875 | -0.32(-0.49%) |
Apr 29, 2014 | 64.35 | 65.16 | 64.19 | 65.10 | 2,674,056 | +0.92(+1.43%) |
Apr 28, 2014 | 64.52 | 64.96 | 63.83 | 64.19 | 2,807,579 | -0.27(-0.42%) |
Apr 25, 2014 | 64.29 | 64.51 | 63.90 | 64.45 | 1,563,048 | +0.10(+0.15%) |
Apr 24, 2014 | 64.06 | 64.40 | 63.83 | 64.35 | 1,145,031 | +0.37(+0.59%) |
Apr 23, 2014 | 64.27 | 64.43 | 63.72 | 63.98 | 2,154,347 | -0.38(-0.60%) |
Apr 22, 2014 | 64.43 | 64.66 | 64.00 | 64.36 | 1,615,694 | +0.18(+0.28%) |
Apr 21, 2014 | 64.19 | 64.25 | 63.75 | 64.19 | 1,267,653 | -0.22(-0.35%) |
Apr 17, 2014 | 64.18 | 64.41 | 64.41 | 64.41 | 3,402,270 | +0.05(+0.08%) |
Apr 16, 2014 | 63.56 | 64.41 | 63.35 | 64.35 | 3,102,477 | +1.15(+1.82%) |
Apr 15, 2014 | 62.34 | 63.23 | 61.86 | 63.20 | 3,126,252 | +1.45(+2.34%) |
Apr 14, 2014 | 61.17 | 61.77 | 61.02 | 61.76 | 2,207,046 | +0.89(+1.47%) |
Apr 11, 2014 | 61.07 | 61.59 | 60.76 | 60.86 | 2,853,276 | -0.66(-1.07%) |
Apr 10, 2014 | 62.13 | 62.67 | 61.40 | 61.52 | 1,846,685 | -0.71(-1.13%) |
Apr 09, 2014 | 62.37 | 62.44 | 61.61 | 62.23 | 2,759,522 | +0.16(+0.26%) |
Apr 08, 2014 | 60.93 | 62.75 | 60.72 | 62.07 | 5,353,187 | +1.99(+3.31%) |
Apr 07, 2014 | 59.78 | 60.26 | 59.69 | 60.08 | 6,882,843 | +0.29(+0.48%) |
Apr 04, 2014 | 61.03 | 61.15 | 59.65 | 59.79 | 2,382,318 | -1.10(-1.80%) |
Apr 03, 2014 | 60.94 | 61.26 | 60.66 | 60.89 | 4,728,472 | +0.11(+0.18%) |
Apr 02, 2014 | 61.17 | 61.38 | 60.70 | 60.78 | 2,237,768 | -0.15(-0.25%) |