Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.13 | 82.49 | 80.65 | 80.66 | 1,446,621 | -2.31(-2.79%) |
Jan 29, 2015 | 83.40 | 83.72 | 81.87 | 82.97 | 1,145,676 | -0.26(-0.32%) |
Jan 28, 2015 | 83.59 | 84.27 | 82.94 | 83.24 | 1,352,921 | -0.19(-0.22%) |
Jan 27, 2015 | 83.08 | 83.70 | 82.95 | 83.42 | 720,225 | -0.16(-0.19%) |
Jan 26, 2015 | 82.29 | 83.58 | 81.95 | 83.58 | 819,508 | +1.31(+1.60%) |
Jan 23, 2015 | 81.85 | 82.54 | 81.57 | 82.27 | 828,966 | -0.08(-0.10%) |
Jan 22, 2015 | 81.94 | 82.58 | 81.24 | 82.35 | 1,594,981 | +0.59(+0.72%) |
Jan 21, 2015 | 81.78 | 82.05 | 81.28 | 81.76 | 890,023 | -0.02(-0.02%) |
Jan 20, 2015 | 81.97 | 82.27 | 81.51 | 81.78 | 1,630,671 | -0.16(-0.20%) |
Jan 16, 2015 | 81.99 | 82.20 | 81.48 | 81.94 | 1,111,445 | -0.20(-0.24%) |
Jan 15, 2015 | 82.13 | 82.40 | 81.62 | 82.14 | 945,760 | +0.09(+0.11%) |
Jan 14, 2015 | 81.16 | 82.23 | 80.59 | 82.05 | 900,459 | +0.48(+0.59%) |
Jan 13, 2015 | 82.09 | 82.29 | 80.98 | 81.57 | 897,995 | -0.19(-0.23%) |
Jan 12, 2015 | 80.78 | 81.98 | 79.98 | 81.76 | 1,244,671 | +1.61(+2.01%) |
Jan 09, 2015 | 79.87 | 80.51 | 79.41 | 80.15 | 504,222 | +0.16(+0.20%) |
Jan 08, 2015 | 79.60 | 80.52 | 79.49 | 79.99 | 917,404 | +0.39(+0.49%) |
Jan 07, 2015 | 79.05 | 79.71 | 78.20 | 79.60 | 938,344 | +0.91(+1.16%) |
Jan 06, 2015 | 78.09 | 79.06 | 78.02 | 78.69 | 1,038,233 | +0.60(+0.77%) |
Jan 05, 2015 | 77.42 | 78.42 | 77.06 | 78.09 | 955,262 | +0.42(+0.54%) |
Jan 02, 2015 | 76.66 | 77.74 | 76.52 | 77.67 | 601,283 | +1.47(+1.93%) |
Dec 31, 2014 | 78.22 | 76.19 | 76.19 | 76.19 | 866,012 | -1.58(-2.03%) |
Dec 30, 2014 | 77.72 | 78.47 | 77.54 | 77.77 | 710,775 | +0.33(+0.43%) |
Dec 29, 2014 | 77.80 | 78.49 | 77.41 | 77.44 | 835,575 | -0.30(-0.39%) |
Dec 26, 2014 | 77.37 | 78.00 | 77.37 | 77.74 | 585,206 | +0.68(+0.88%) |
Dec 24, 2014 | 77.31 | 77.07 | 77.07 | 77.07 | 572,984 | -0.61(-0.78%) |
Dec 23, 2014 | 78.42 | 78.59 | 77.59 | 77.67 | 877,731 | -0.47(-0.60%) |
Dec 22, 2014 | 77.56 | 78.20 | 77.17 | 78.14 | 1,025,260 | +0.57(+0.73%) |
Dec 19, 2014 | 78.26 | 78.51 | 77.06 | 77.58 | 2,444,293 | -0.84(-1.07%) |
Dec 18, 2014 | 78.35 | 78.74 | 77.91 | 78.42 | 1,273,712 | +0.54(+0.69%) |
Dec 17, 2014 | 75.73 | 77.89 | 75.40 | 77.88 | 1,418,733 | +2.26(+2.98%) |
Dec 16, 2014 | 75.80 | 76.52 | 75.26 | 75.63 | 1,311,665 | -0.22(-0.29%) |
Dec 15, 2014 | 77.04 | 77.14 | 75.45 | 75.84 | 842,713 | -0.85(-1.10%) |
Dec 12, 2014 | 77.48 | 78.26 | 76.64 | 76.69 | 914,652 | -1.17(-1.50%) |
Dec 11, 2014 | 78.29 | 78.92 | 77.79 | 77.86 | 688,833 | -0.17(-0.21%) |
Dec 10, 2014 | 77.90 | 78.45 | 77.35 | 78.02 | 1,390,197 | +0.13(+0.16%) |
Dec 09, 2014 | 76.56 | 77.98 | 76.26 | 77.89 | 1,032,448 | +1.17(+1.52%) |
Dec 08, 2014 | 76.14 | 76.77 | 75.56 | 76.73 | 1,432,893 | +0.59(+0.77%) |
Dec 05, 2014 | 75.44 | 76.16 | 74.82 | 76.14 | 1,211,445 | +0.25(+0.34%) |
Dec 04, 2014 | 75.63 | 76.03 | 74.99 | 75.89 | 1,161,479 | +0.22(+0.29%) |
Dec 03, 2014 | 75.23 | 75.70 | 74.91 | 75.66 | 1,124,673 | +0.32(+0.43%) |
Dec 02, 2014 | 73.97 | 75.38 | 73.77 | 75.34 | 1,295,870 | +1.22(+1.65%) |
Dec 01, 2014 | 74.00 | 74.61 | 73.55 | 74.12 | 1,191,522 | +0.13(+0.18%) |
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,907 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,291 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,806 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,142 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,639 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,903 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,423 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,292 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.79 | 72.12 | 802,658 | +0.04(+0.06%) |
Nov 14, 2014 | 72.51 | 72.66 | 71.87 | 72.07 | 733,936 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,389 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,625 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,789 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,267 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,813 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,455 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,566,995 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.51 | 73.73 | 74.40 | 1,087,542 | +0.19(+0.26%) |
Nov 03, 2014 | 73.69 | 74.31 | 73.45 | 74.21 | 2,020,987 | +0.51(+0.69%) |
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,581 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,364 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,301 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,383 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,294 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.04 | 71.12 | 71.45 | 1,059,045 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,437 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,291 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,973 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,099 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,742 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,889 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,526 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.93 | 1,666,960 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,766 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.49 | 67.08 | 1,267,042 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,851 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.49 | 64.63 | 66.42 | 1,396,643 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.49 | 669,860 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,331 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,372 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,168 | +0.16(+0.25%) |
Oct 01, 2014 | 64.41 | 64.85 | 64.06 | 64.54 | 1,855,732 | +0.00(+0.00%) |
Sep 30, 2014 | 65.32 | 65.45 | 64.45 | 64.54 | 1,201,434 | -0.75(-1.14%) |
Sep 29, 2014 | 65.15 | 65.35 | 64.52 | 65.29 | 787,675 | -0.09(-0.14%) |
Sep 26, 2014 | 64.34 | 65.57 | 64.16 | 65.38 | 1,224,253 | +1.14(+1.77%) |
Sep 25, 2014 | 64.77 | 65.13 | 63.96 | 64.24 | 1,322,538 | -0.55(-0.84%) |
Sep 24, 2014 | 65.13 | 65.54 | 64.62 | 64.78 | 1,608,799 | -0.40(-0.61%) |
Sep 23, 2014 | 65.62 | 66.04 | 65.16 | 65.18 | 1,013,462 | -0.49(-0.74%) |
Sep 22, 2014 | 66.43 | 66.61 | 65.64 | 65.67 | 927,130 | -1.05(-1.57%) |
Sep 19, 2014 | 66.38 | 67.03 | 66.38 | 66.72 | 2,131,595 | -0.04(-0.06%) |
Sep 18, 2014 | 66.66 | 66.99 | 66.41 | 66.75 | 1,649,932 | +0.11(+0.16%) |
Sep 17, 2014 | 66.22 | 67.18 | 66.17 | 66.65 | 1,216,945 | +0.73(+1.11%) |
Sep 16, 2014 | 65.49 | 66.37 | 65.29 | 65.92 | 1,404,642 | +0.34(+0.52%) |
Sep 15, 2014 | 65.95 | 66.20 | 65.43 | 65.57 | 852,227 | -0.34(-0.51%) |
Sep 12, 2014 | 68.19 | 68.37 | 65.90 | 65.91 | 1,461,252 | -2.71(-3.94%) |
Sep 11, 2014 | 68.15 | 68.88 | 68.12 | 68.62 | 848,212 | +0.29(+0.42%) |
Sep 10, 2014 | 69.07 | 69.09 | 68.29 | 68.33 | 722,439 | -0.91(-1.31%) |
Sep 09, 2014 | 69.40 | 69.43 | 69.08 | 69.24 | 922,451 | -0.04(-0.05%) |
Sep 08, 2014 | 68.88 | 69.40 | 68.75 | 69.28 | 862,106 | +0.26(+0.38%) |
Sep 05, 2014 | 68.95 | 69.34 | 68.83 | 69.02 | 1,514,594 | +0.16(+0.24%) |
Sep 04, 2014 | 69.09 | 69.43 | 68.81 | 68.85 | 680,257 | -0.29(-0.41%) |
Sep 03, 2014 | 69.62 | 69.24 | 69.04 | 69.14 | 896,625 | -0.10(-0.15%) |
Sep 02, 2014 | 69.24 | 69.53 | 69.14 | 69.24 | 1,045,717 | -0.08(-0.11%) |
Aug 29, 2014 | 69.54 | 69.31 | 69.31 | 69.31 | 2,058,455 | +0.08(+0.12%) |
Aug 28, 2014 | 69.42 | 69.73 | 69.17 | 69.23 | 465,148 | -0.24(-0.35%) |
Aug 27, 2014 | 69.59 | 69.94 | 69.17 | 69.47 | 689,276 | +0.13(+0.18%) |
Aug 26, 2014 | 69.20 | 69.71 | 68.91 | 69.35 | 614,017 | +0.14(+0.20%) |
Aug 25, 2014 | 69.73 | 69.73 | 69.09 | 69.21 | 825,329 | -0.35(-0.51%) |
Aug 22, 2014 | 69.93 | 69.99 | 69.15 | 69.56 | 560,036 | -0.35(-0.50%) |
Aug 21, 2014 | 70.61 | 70.80 | 69.91 | 69.91 | 923,763 | -0.53(-0.75%) |
Aug 20, 2014 | 70.25 | 70.63 | 69.73 | 70.44 | 881,688 | -0.01(-0.02%) |
Aug 19, 2014 | 70.33 | 70.74 | 70.16 | 70.45 | 1,279,617 | +0.11(+0.16%) |
Aug 18, 2014 | 69.97 | 70.51 | 69.79 | 70.33 | 619,817 | +0.72(+1.03%) |
Aug 15, 2014 | 69.83 | 70.16 | 69.37 | 69.62 | 611,054 | -0.19(-0.27%) |
Aug 14, 2014 | 69.97 | 70.13 | 69.33 | 69.81 | 515,721 | +0.04(+0.05%) |
Aug 13, 2014 | 68.53 | 69.84 | 68.53 | 69.77 | 1,268,685 | +1.32(+1.93%) |
Aug 12, 2014 | 68.34 | 68.73 | 68.19 | 68.45 | 425,992 | +0.11(+0.16%) |
Aug 11, 2014 | 68.16 | 68.68 | 68.02 | 68.34 | 551,391 | +0.30(+0.44%) |
Aug 08, 2014 | 67.70 | 68.10 | 67.23 | 68.05 | 454,611 | +0.37(+0.55%) |
Aug 07, 2014 | 67.65 | 68.41 | 67.30 | 67.67 | 639,915 | -0.03(-0.04%) |
Aug 06, 2014 | 67.55 | 68.12 | 66.93 | 67.70 | 696,539 | +0.02(+0.03%) |
Aug 05, 2014 | 68.21 | 68.56 | 67.58 | 67.68 | 582,394 | -0.89(-1.29%) |
Aug 04, 2014 | 67.97 | 68.79 | 67.64 | 68.57 | 808,106 | +0.53(+0.78%) |
Aug 01, 2014 | 68.29 | 68.65 | 67.89 | 68.03 | 1,741,580 | -0.30(-0.44%) |
Jul 31, 2014 | 68.95 | 69.28 | 68.25 | 68.33 | 816,500 | -1.00(-1.44%) |
Jul 30, 2014 | 69.21 | 69.61 | 69.02 | 69.33 | 754,564 | +0.23(+0.33%) |
Jul 29, 2014 | 69.88 | 70.37 | 69.10 | 69.10 | 735,039 | -0.82(-1.18%) |
Jul 28, 2014 | 69.59 | 70.23 | 69.49 | 69.92 | 604,090 | +0.36(+0.51%) |
Jul 25, 2014 | 70.84 | 70.92 | 69.48 | 69.57 | 1,113,091 | -1.34(-1.89%) |
Jul 24, 2014 | 70.76 | 71.41 | 70.30 | 70.91 | 1,433,021 | +0.15(+0.21%) |
Jul 23, 2014 | 70.75 | 71.03 | 70.55 | 70.76 | 654,471 | -0.06(-0.08%) |
Jul 22, 2014 | 70.57 | 70.98 | 70.03 | 70.82 | 1,047,703 | +0.93(+1.32%) |
Jul 21, 2014 | 70.05 | 70.25 | 69.71 | 69.89 | 952,086 | -0.22(-0.32%) |
Jul 18, 2014 | 69.63 | 70.18 | 69.49 | 70.11 | 760,486 | +0.77(+1.12%) |
Jul 17, 2014 | 69.81 | 70.09 | 69.34 | 69.34 | 779,346 | -0.55(-0.78%) |
Jul 16, 2014 | 69.97 | 70.12 | 69.41 | 69.88 | 1,029,843 | -0.02(-0.03%) |
Jul 15, 2014 | 69.42 | 70.09 | 69.42 | 69.90 | 1,036,317 | +0.49(+0.71%) |
Jul 14, 2014 | 69.38 | 69.55 | 68.91 | 69.41 | 697,447 | +0.18(+0.26%) |
Jul 11, 2014 | 69.59 | 69.70 | 69.07 | 69.23 | 647,451 | -0.34(-0.48%) |
Jul 10, 2014 | 68.72 | 69.71 | 68.57 | 69.57 | 1,409,013 | +0.72(+1.05%) |
Jul 09, 2014 | 68.91 | 69.09 | 68.14 | 68.84 | 1,098,615 | -0.05(-0.07%) |
Jul 08, 2014 | 68.74 | 69.09 | 68.64 | 68.90 | 817,198 | +0.27(+0.40%) |
Jul 07, 2014 | 68.72 | 69.13 | 68.46 | 68.62 | 955,085 | -0.05(-0.07%) |
Jul 03, 2014 | 69.03 | 68.67 | 68.67 | 68.67 | 431,947 | -0.36(-0.51%) |
Jul 02, 2014 | 69.53 | 69.53 | 68.83 | 69.03 | 939,662 | -0.47(-0.67%) |
Jul 01, 2014 | 69.73 | 69.73 | 68.62 | 69.50 | 1,842,220 | +0.15(+0.21%) |
Jun 30, 2014 | 69.42 | 69.80 | 68.84 | 69.35 | 862,039 | +0.06(+0.08%) |
Jun 27, 2014 | 69.00 | 69.46 | 68.91 | 69.30 | 1,311,520 | +0.20(+0.29%) |
Jun 26, 2014 | 69.51 | 69.60 | 68.79 | 69.09 | 814,836 | -0.35(-0.51%) |
Jun 25, 2014 | 69.82 | 70.10 | 69.37 | 69.45 | 1,296,457 | -0.38(-0.54%) |
Jun 24, 2014 | 69.72 | 70.03 | 69.50 | 69.83 | 888,188 | -0.06(-0.08%) |
Jun 23, 2014 | 70.17 | 70.44 | 69.82 | 69.88 | 734,219 | -0.17(-0.24%) |
Jun 20, 2014 | 70.20 | 70.41 | 69.80 | 70.05 | 1,614,368 | -0.35(-0.49%) |
Jun 19, 2014 | 70.15 | 70.40 | 69.83 | 70.40 | 642,843 | +0.58(+0.83%) |
Jun 18, 2014 | 69.36 | 70.17 | 69.11 | 69.82 | 938,107 | +0.41(+0.59%) |
Jun 17, 2014 | 69.43 | 69.76 | 69.01 | 69.41 | 1,095,497 | -0.13(-0.18%) |
Jun 16, 2014 | 69.91 | 70.17 | 69.37 | 69.54 | 611,578 | -0.32(-0.45%) |
Jun 13, 2014 | 69.71 | 70.09 | 69.01 | 69.85 | 857,824 | +0.35(+0.50%) |
Jun 12, 2014 | 69.74 | 69.86 | 68.85 | 69.50 | 1,003,317 | -0.23(-0.33%) |
Jun 11, 2014 | 69.73 | 70.09 | 69.16 | 69.74 | 925,386 | +0.18(+0.25%) |
Jun 10, 2014 | 70.12 | 70.36 | 69.16 | 69.56 | 845,289 | -1.41(-1.99%) |
Jun 06, 2014 | 71.14 | 71.14 | 70.54 | 70.97 | 706,298 | -0.20(-0.27%) |
Jun 05, 2014 | 69.93 | 71.21 | 69.59 | 71.17 | 690,414 | +1.36(+1.95%) |
Jun 04, 2014 | 69.38 | 69.96 | 69.21 | 69.81 | 505,499 | +0.32(+0.46%) |
Jun 03, 2014 | 69.42 | 69.86 | 69.07 | 69.48 | 593,007 | -0.17(-0.24%) |
Jun 02, 2014 | 69.23 | 69.81 | 68.95 | 69.66 | 566,327 | +0.57(+0.82%) |
May 30, 2014 | 68.84 | 69.29 | 68.47 | 69.09 | 928,450 | +0.31(+0.45%) |
May 29, 2014 | 68.60 | 68.91 | 68.24 | 68.78 | 571,571 | +0.32(+0.47%) |
May 28, 2014 | 68.70 | 68.72 | 67.92 | 68.46 | 805,536 | -0.38(-0.56%) |
May 27, 2014 | 68.77 | 68.99 | 68.15 | 68.84 | 754,544 | +0.13(+0.18%) |
May 23, 2014 | 68.23 | 68.72 | 68.72 | 68.72 | 641,369 | +0.53(+0.78%) |
May 22, 2014 | 68.26 | 68.46 | 68.03 | 68.19 | 575,427 | -0.12(-0.18%) |
May 21, 2014 | 68.66 | 69.34 | 68.20 | 68.31 | 608,469 | -0.08(-0.11%) |
May 20, 2014 | 68.32 | 68.72 | 68.15 | 68.38 | 617,784 | +0.00(+0.00%) |
May 19, 2014 | 68.46 | 68.74 | 68.02 | 68.38 | 705,815 | -0.13(-0.18%) |
May 16, 2014 | 68.28 | 68.51 | 67.77 | 68.51 | 935,072 | +0.37(+0.54%) |
May 15, 2014 | 68.33 | 68.63 | 67.57 | 68.14 | 1,099,027 | -0.20(-0.29%) |
May 14, 2014 | 68.42 | 68.80 | 67.98 | 68.34 | 857,162 | -0.06(-0.09%) |
May 13, 2014 | 68.78 | 69.19 | 68.22 | 68.40 | 595,733 | -0.35(-0.50%) |
May 12, 2014 | 68.54 | 68.84 | 68.36 | 68.75 | 711,400 | +0.29(+0.42%) |
May 09, 2014 | 68.10 | 68.49 | 67.89 | 68.46 | 924,534 | +0.38(+0.56%) |
May 08, 2014 | 67.88 | 68.68 | 67.69 | 68.08 | 1,567,507 | +0.19(+0.28%) |
May 07, 2014 | 67.28 | 67.99 | 66.96 | 67.89 | 901,495 | +0.96(+1.43%) |
May 06, 2014 | 66.60 | 67.19 | 66.30 | 66.93 | 819,434 | +0.03(+0.04%) |
May 05, 2014 | 66.70 | 67.16 | 66.31 | 66.90 | 1,364,860 | -0.04(-0.07%) |
May 02, 2014 | 66.71 | 67.48 | 66.39 | 66.95 | 988,352 | +0.34(+0.51%) |
May 01, 2014 | 65.83 | 66.70 | 65.54 | 66.61 | 1,087,878 | +0.54(+0.81%) |
Apr 30, 2014 | 65.29 | 66.09 | 64.99 | 66.07 | 1,281,005 | +0.76(+1.16%) |
Apr 29, 2014 | 65.59 | 65.68 | 65.09 | 65.31 | 1,474,604 | -0.15(-0.23%) |
Apr 28, 2014 | 64.81 | 65.49 | 64.66 | 65.47 | 930,871 | +0.97(+1.51%) |
Apr 25, 2014 | 65.12 | 65.14 | 64.46 | 64.49 | 698,668 | -0.74(-1.13%) |
Apr 24, 2014 | 64.70 | 66.00 | 63.87 | 65.23 | 1,162,794 | +0.90(+1.39%) |
Apr 23, 2014 | 64.20 | 64.63 | 64.18 | 64.34 | 1,355,021 | -0.21(-0.32%) |
Apr 22, 2014 | 64.51 | 64.74 | 63.96 | 64.54 | 1,097,868 | +0.11(+0.18%) |
Apr 21, 2014 | 64.24 | 64.66 | 63.86 | 64.43 | 960,085 | +0.39(+0.61%) |
Apr 17, 2014 | 64.53 | 64.04 | 64.04 | 64.04 | 1,316,495 | -0.71(-1.10%) |
Apr 16, 2014 | 64.71 | 65.28 | 63.88 | 64.75 | 1,227,868 | +0.35(+0.55%) |
Apr 15, 2014 | 63.21 | 64.52 | 63.21 | 64.40 | 1,558,016 | +1.24(+1.96%) |
Apr 14, 2014 | 63.16 | 63.57 | 62.73 | 63.16 | 813,228 | +0.50(+0.80%) |
Apr 11, 2014 | 62.77 | 63.45 | 62.60 | 62.66 | 1,499,570 | -0.28(-0.45%) |
Apr 10, 2014 | 63.78 | 64.36 | 62.94 | 62.95 | 927,259 | -0.90(-1.41%) |
Apr 09, 2014 | 64.45 | 64.58 | 63.80 | 63.85 | 891,399 | -0.45(-0.70%) |
Apr 08, 2014 | 64.12 | 64.49 | 63.71 | 64.30 | 972,876 | +0.33(+0.51%) |
Apr 07, 2014 | 63.57 | 64.49 | 63.57 | 63.97 | 758,052 | +0.15(+0.23%) |
Apr 04, 2014 | 63.98 | 64.35 | 63.47 | 63.83 | 527,645 | +0.30(+0.47%) |
Apr 03, 2014 | 63.84 | 63.88 | 63.28 | 63.53 | 513,174 | -0.33(-0.52%) |
Apr 02, 2014 | 63.79 | 64.05 | 63.48 | 63.86 | 977,447 | -0.16(-0.26%) |
Apr 01, 2014 | 63.54 | 64.03 | 63.20 | 64.03 | 1,281,521 | +0.54(+0.84%) |
Mar 31, 2014 | 63.00 | 63.61 | 62.54 | 63.49 | 944,542 | +0.73(+1.16%) |
Mar 28, 2014 | 62.34 | 63.27 | 62.34 | 62.76 | 417,972 | +0.48(+0.77%) |
Mar 27, 2014 | 61.55 | 62.31 | 61.43 | 62.29 | 675,187 | +0.76(+1.24%) |
Mar 26, 2014 | 62.51 | 62.65 | 61.52 | 61.52 | 695,651 | -0.90(-1.44%) |
Mar 25, 2014 | 62.02 | 62.56 | 61.78 | 62.42 | 564,178 | +0.68(+1.11%) |
Mar 24, 2014 | 62.25 | 62.41 | 61.19 | 61.74 | 562,758 | -0.51(-0.83%) |
Mar 21, 2014 | 61.53 | 62.58 | 61.53 | 62.25 | 1,703,908 | +0.66(+1.07%) |
Mar 20, 2014 | 61.24 | 61.67 | 60.46 | 61.59 | 989,237 | +0.28(+0.45%) |
Mar 19, 2014 | 62.69 | 63.13 | 61.16 | 61.31 | 680,631 | -1.43(-2.27%) |
Mar 18, 2014 | 61.96 | 62.78 | 61.55 | 62.74 | 1,035,910 | +0.72(+1.15%) |
Mar 17, 2014 | 62.21 | 62.51 | 61.54 | 62.02 | 609,381 | +0.19(+0.30%) |
Mar 14, 2014 | 61.41 | 62.21 | 61.41 | 61.84 | 661,412 | +0.42(+0.68%) |
Mar 13, 2014 | 62.12 | 62.23 | 61.23 | 61.42 | 552,698 | -0.55(-0.88%) |
Mar 12, 2014 | 61.72 | 62.18 | 61.69 | 61.96 | 669,602 | +0.00(+0.00%) |
Mar 11, 2014 | 61.58 | 62.44 | 61.57 | 61.96 | 1,022,821 | +0.58(+0.94%) |
Mar 10, 2014 | 62.08 | 62.28 | 61.08 | 61.38 | 905,648 | -0.70(-1.12%) |
Mar 07, 2014 | 62.61 | 62.70 | 61.65 | 62.08 | 757,551 | -0.47(-0.75%) |
Mar 06, 2014 | 62.77 | 62.93 | 62.31 | 62.55 | 587,329 | -0.19(-0.30%) |
Mar 05, 2014 | 62.93 | 63.29 | 62.30 | 62.74 | 764,607 | -0.36(-0.57%) |
Mar 04, 2014 | 62.37 | 63.24 | 62.37 | 63.10 | 1,061,453 | +0.87(+1.39%) |
Mar 03, 2014 | 61.93 | 62.38 | 61.51 | 62.23 | 1,235,437 | -0.13(-0.20%) |
Feb 28, 2014 | 61.82 | 62.69 | 61.75 | 62.36 | 1,011,145 | +0.47(+0.76%) |
Feb 27, 2014 | 62.05 | 63.89 | 61.53 | 61.89 | 709,095 | -0.24(-0.39%) |
Feb 26, 2014 | 62.78 | 62.78 | 62.03 | 62.13 | 1,031,921 | -0.46(-0.73%) |
Feb 25, 2014 | 60.93 | 62.76 | 60.88 | 62.59 | 1,987,603 | +1.82(+3.00%) |
Feb 24, 2014 | 60.96 | 61.35 | 60.77 | 60.77 | 744,700 | -0.06(-0.10%) |
Feb 21, 2014 | 60.77 | 61.15 | 60.52 | 60.83 | 610,762 | +0.06(+0.10%) |
Feb 20, 2014 | 61.06 | 61.55 | 60.54 | 60.77 | 652,051 | -0.27(-0.44%) |
Feb 19, 2014 | 60.66 | 61.55 | 60.54 | 61.04 | 1,033,151 | +0.10(+0.16%) |
Feb 18, 2014 | 60.59 | 60.95 | 60.07 | 60.94 | 623,620 | +0.25(+0.41%) |
Feb 14, 2014 | 60.22 | 60.69 | 60.69 | 60.69 | 644,658 | +0.41(+0.68%) |
Feb 13, 2014 | 59.90 | 60.91 | 59.86 | 60.28 | 1,284,821 | -0.15(-0.25%) |
Feb 12, 2014 | 60.22 | 60.45 | 59.87 | 60.43 | 654,749 | +0.15(+0.25%) |
Feb 11, 2014 | 59.88 | 60.51 | 59.51 | 60.28 | 806,661 | +0.24(+0.40%) |
Feb 10, 2014 | 59.19 | 60.10 | 58.75 | 60.04 | 784,981 | +0.77(+1.30%) |
Feb 07, 2014 | 59.32 | 59.70 | 58.84 | 59.27 | 565,128 | +0.24(+0.40%) |
Feb 06, 2014 | 58.72 | 59.14 | 58.57 | 59.03 | 811,336 | +0.33(+0.57%) |
Feb 05, 2014 | 58.73 | 59.24 | 58.22 | 58.70 | 1,011,776 | -0.10(-0.17%) |
Feb 04, 2014 | 57.05 | 58.90 | 57.01 | 58.80 | 1,894,480 | +1.70(+2.97%) |