Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.26 | 73.38 | 70.87 | 71.95 | 1,453,514 | -5.08(-6.60%) |
Apr 29, 2015 | 79.04 | 79.19 | 76.50 | 77.04 | 355,531 | -2.39(-3.01%) |
Apr 28, 2015 | 77.73 | 80.97 | 76.73 | 79.43 | 387,753 | +2.62(+3.41%) |
Apr 27, 2015 | 77.35 | 80.73 | 75.80 | 76.81 | 565,170 | -0.69(-0.89%) |
Apr 24, 2015 | 76.42 | 78.00 | 75.88 | 77.50 | 681,477 | +1.62(+2.13%) |
Apr 23, 2015 | 74.03 | 76.27 | 73.72 | 75.88 | 218,514 | +1.54(+2.07%) |
Apr 22, 2015 | 73.57 | 74.65 | 73.53 | 74.34 | 200,869 | +1.00(+1.37%) |
Apr 21, 2015 | 74.88 | 75.19 | 73.34 | 73.34 | 149,095 | -1.23(-1.65%) |
Apr 20, 2015 | 74.26 | 75.50 | 74.26 | 74.57 | 169,278 | +0.39(+0.52%) |
Apr 17, 2015 | 75.34 | 76.19 | 73.99 | 74.19 | 134,900 | -1.54(-2.03%) |
Apr 16, 2015 | 75.42 | 76.50 | 74.88 | 75.73 | 160,714 | +0.31(+0.41%) |
Apr 15, 2015 | 74.19 | 75.73 | 73.96 | 75.42 | 223,472 | +1.23(+1.66%) |
Apr 14, 2015 | 72.11 | 74.73 | 72.03 | 74.19 | 424,031 | +2.16(+2.99%) |
Apr 13, 2015 | 73.65 | 73.88 | 71.95 | 72.03 | 130,568 | -1.54(-2.09%) |
Apr 10, 2015 | 72.41 | 74.34 | 71.95 | 73.57 | 313,214 | +1.54(+2.14%) |
Apr 09, 2015 | 71.88 | 72.61 | 71.50 | 72.03 | 86,953 | +0.39(+0.54%) |
Apr 08, 2015 | 71.34 | 72.34 | 70.80 | 71.64 | 164,141 | +0.39(+0.54%) |
Apr 07, 2015 | 70.87 | 72.34 | 70.49 | 71.26 | 167,845 | +0.31(+0.43%) |
Apr 06, 2015 | 72.03 | 73.03 | 70.87 | 70.95 | 262,614 | -2.39(-3.26%) |
Apr 02, 2015 | 73.57 | 73.34 | 73.34 | 73.34 | 136,375 | -0.23(-0.31%) |
Apr 01, 2015 | 72.57 | 75.15 | 72.49 | 73.57 | 382,475 | +1.00(+1.38%) |
Mar 31, 2015 | 72.41 | 73.30 | 70.57 | 72.57 | 223,722 | -0.62(-0.84%) |
Mar 30, 2015 | 72.95 | 73.80 | 72.15 | 73.19 | 177,158 | +0.39(+0.53%) |
Mar 27, 2015 | 71.72 | 73.19 | 71.17 | 72.80 | 260,509 | +1.00(+1.39%) |
Mar 26, 2015 | 73.26 | 73.49 | 71.03 | 71.80 | 128,802 | -0.85(-1.17%) |
Mar 25, 2015 | 73.49 | 73.53 | 72.18 | 72.65 | 294,687 | -0.31(-0.42%) |
Mar 24, 2015 | 71.41 | 73.03 | 71.34 | 72.95 | 205,132 | +1.46(+2.05%) |
Mar 23, 2015 | 69.72 | 71.64 | 69.49 | 71.49 | 187,601 | +1.77(+2.54%) |
Mar 20, 2015 | 69.87 | 70.41 | 69.41 | 69.72 | 210,022 | +0.31(+0.44%) |
Mar 19, 2015 | 68.95 | 70.26 | 68.95 | 69.41 | 118,526 | +0.08(+0.11%) |
Mar 18, 2015 | 69.49 | 70.57 | 68.95 | 69.33 | 167,478 | -0.31(-0.44%) |
Mar 17, 2015 | 67.64 | 69.80 | 67.64 | 69.64 | 121,025 | +1.69(+2.49%) |
Mar 16, 2015 | 68.95 | 69.18 | 67.37 | 67.95 | 117,692 | -1.08(-1.56%) |
Mar 13, 2015 | 68.79 | 69.80 | 67.95 | 69.03 | 116,880 | +0.15(+0.22%) |
Mar 12, 2015 | 66.79 | 69.33 | 66.56 | 68.87 | 205,906 | +2.31(+3.47%) |
Mar 11, 2015 | 64.87 | 66.64 | 64.63 | 66.56 | 130,449 | +1.08(+1.65%) |
Mar 10, 2015 | 66.79 | 67.25 | 65.33 | 65.48 | 182,136 | -1.93(-2.86%) |
Mar 09, 2015 | 68.33 | 68.41 | 66.95 | 67.41 | 159,653 | -0.69(-1.02%) |
Mar 06, 2015 | 69.18 | 70.18 | 67.87 | 68.10 | 197,348 | -1.54(-2.21%) |
Mar 05, 2015 | 70.57 | 70.72 | 68.95 | 69.64 | 205,466 | +0.46(+0.67%) |
Mar 04, 2015 | 69.41 | 70.03 | 67.25 | 69.18 | 239,343 | -0.54(-0.77%) |
Mar 03, 2015 | 67.41 | 70.33 | 66.95 | 69.72 | 440,964 | +1.85(+2.72%) |
Mar 02, 2015 | 66.02 | 68.25 | 65.87 | 67.87 | 214,630 | +1.16(+1.73%) |
Feb 27, 2015 | 67.41 | 68.25 | 66.25 | 66.71 | 359,641 | -0.62(-0.92%) |
Feb 26, 2015 | 65.17 | 67.79 | 65.17 | 67.33 | 343,387 | +2.16(+3.31%) |
Feb 25, 2015 | 63.17 | 65.79 | 63.17 | 65.17 | 137,974 | +2.08(+3.30%) |
Feb 24, 2015 | 62.63 | 63.40 | 62.55 | 63.09 | 167,702 | +0.31(+0.49%) |
Feb 23, 2015 | 63.32 | 63.48 | 62.48 | 62.79 | 154,638 | -0.62(-0.97%) |
Feb 20, 2015 | 63.48 | 64.33 | 63.02 | 63.40 | 190,539 | -0.31(-0.48%) |
Feb 19, 2015 | 64.09 | 64.94 | 63.40 | 63.71 | 156,592 | -0.85(-1.31%) |
Feb 18, 2015 | 63.71 | 64.94 | 63.71 | 64.56 | 161,513 | +0.92(+1.45%) |
Feb 17, 2015 | 63.79 | 64.40 | 63.17 | 63.63 | 145,851 | -0.23(-0.36%) |
Feb 13, 2015 | 63.48 | 63.86 | 63.86 | 63.86 | 208,120 | +0.39(+0.61%) |
Feb 12, 2015 | 63.25 | 64.63 | 62.79 | 63.48 | 192,992 | +0.69(+1.10%) |
Feb 11, 2015 | 62.86 | 63.56 | 62.32 | 62.79 | 240,104 | -0.15(-0.24%) |
Feb 10, 2015 | 64.48 | 64.87 | 61.48 | 62.94 | 304,670 | -1.39(-2.16%) |
Feb 09, 2015 | 63.32 | 65.33 | 63.17 | 64.33 | 271,528 | +0.85(+1.33%) |
Feb 06, 2015 | 63.09 | 63.63 | 61.36 | 63.48 | 245,264 | +0.23(+0.37%) |
Feb 05, 2015 | 61.63 | 63.48 | 61.01 | 63.25 | 361,329 | +1.85(+3.01%) |
Feb 04, 2015 | 61.01 | 62.48 | 60.40 | 61.40 | 346,229 | +0.92(+1.53%) |
Feb 03, 2015 | 61.40 | 61.63 | 58.93 | 60.47 | 968,484 | -0.46(-0.76%) |
Feb 02, 2015 | 60.94 | 62.40 | 59.55 | 60.94 | 328,649 | +0.31(+0.51%) |
Jan 30, 2015 | 62.09 | 62.71 | 59.70 | 60.63 | 555,378 | -2.54(-4.02%) |
Jan 29, 2015 | 65.33 | 65.33 | 58.86 | 63.17 | 829,319 | -2.16(-3.30%) |
Jan 28, 2015 | 68.41 | 68.41 | 64.71 | 65.33 | 357,544 | -3.16(-4.61%) |
Jan 27, 2015 | 68.87 | 69.76 | 68.02 | 68.49 | 200,895 | -1.08(-1.55%) |
Jan 26, 2015 | 69.95 | 70.57 | 68.41 | 69.56 | 194,992 | +0.54(+0.78%) |
Jan 23, 2015 | 70.10 | 70.41 | 67.79 | 69.03 | 306,475 | -1.77(-2.50%) |
Jan 22, 2015 | 73.72 | 74.26 | 69.49 | 70.80 | 387,434 | -2.62(-3.57%) |
Jan 21, 2015 | 72.41 | 73.88 | 70.49 | 73.42 | 628,578 | +0.62(+0.85%) |
Jan 20, 2015 | 72.11 | 73.88 | 70.10 | 72.80 | 279,972 | +0.62(+0.85%) |
Jan 16, 2015 | 69.10 | 72.38 | 68.72 | 72.18 | 323,376 | +3.08(+4.46%) |
Jan 15, 2015 | 69.03 | 71.26 | 67.87 | 69.10 | 445,514 | +0.54(+0.79%) |
Jan 14, 2015 | 67.33 | 68.95 | 67.02 | 68.56 | 303,955 | +0.54(+0.79%) |
Jan 13, 2015 | 67.79 | 69.72 | 67.02 | 68.02 | 341,771 | +0.62(+0.91%) |
Jan 12, 2015 | 68.25 | 68.41 | 66.10 | 67.41 | 309,297 | -1.46(-2.13%) |
Jan 09, 2015 | 65.33 | 70.41 | 64.94 | 68.87 | 586,948 | +3.70(+5.67%) |
Jan 08, 2015 | 63.25 | 65.17 | 62.17 | 65.17 | 264,161 | +2.54(+4.06%) |
Jan 07, 2015 | 65.10 | 65.71 | 62.48 | 62.63 | 138,070 | -1.85(-2.87%) |
Jan 06, 2015 | 64.48 | 65.17 | 61.86 | 64.48 | 301,618 | +1.39(+2.20%) |
Jan 05, 2015 | 65.48 | 65.71 | 63.09 | 63.09 | 188,328 | -2.70(-4.10%) |
Jan 02, 2015 | 67.25 | 67.33 | 65.25 | 65.79 | 233,380 | -1.16(-1.73%) |
Dec 31, 2014 | 65.64 | 66.95 | 66.95 | 66.95 | 247,971 | +1.62(+2.48%) |
Dec 30, 2014 | 65.33 | 65.56 | 64.02 | 65.33 | 176,238 | -0.23(-0.35%) |
Dec 29, 2014 | 65.94 | 66.33 | 64.33 | 65.56 | 211,475 | -0.39(-0.58%) |
Dec 26, 2014 | 65.71 | 66.41 | 64.94 | 65.94 | 134,235 | +0.77(+1.18%) |
Dec 24, 2014 | 65.48 | 65.17 | 65.17 | 65.17 | 130,015 | -0.31(-0.47%) |
Dec 23, 2014 | 63.63 | 66.02 | 62.79 | 65.48 | 242,070 | +2.08(+3.28%) |
Dec 22, 2014 | 63.48 | 63.56 | 60.55 | 63.40 | 326,586 | +0.23(+0.37%) |
Dec 19, 2014 | 61.63 | 64.02 | 60.32 | 63.17 | 687,565 | +1.54(+2.50%) |
Dec 18, 2014 | 64.17 | 64.17 | 61.40 | 61.63 | 485,521 | -1.46(-2.32%) |
Dec 17, 2014 | 64.17 | 65.10 | 61.40 | 63.09 | 1,023,193 | -1.00(-1.56%) |
Dec 16, 2014 | 64.63 | 67.41 | 64.02 | 64.09 | 358,153 | -0.54(-0.83%) |
Dec 15, 2014 | 66.33 | 67.87 | 64.02 | 64.63 | 390,831 | -1.08(-1.64%) |
Dec 12, 2014 | 63.25 | 66.79 | 62.55 | 65.71 | 441,814 | +1.69(+2.65%) |
Dec 11, 2014 | 64.56 | 65.91 | 63.32 | 64.02 | 428,045 | -0.69(-1.07%) |
Dec 10, 2014 | 66.95 | 67.79 | 64.13 | 64.71 | 260,949 | -2.70(-4.00%) |
Dec 09, 2014 | 64.79 | 67.64 | 63.17 | 67.41 | 205,808 | +2.16(+3.31%) |
Dec 08, 2014 | 67.87 | 69.03 | 64.87 | 65.25 | 429,247 | -2.85(-4.19%) |
Dec 05, 2014 | 65.56 | 69.18 | 64.40 | 68.10 | 521,759 | +2.47(+3.76%) |
Dec 04, 2014 | 65.10 | 65.87 | 63.94 | 65.64 | 149,531 | +0.62(+0.95%) |
Dec 03, 2014 | 63.09 | 65.79 | 62.17 | 65.02 | 261,623 | +2.31(+3.69%) |
Dec 02, 2014 | 62.71 | 64.94 | 61.94 | 62.71 | 371,893 | -0.15(-0.24%) |
Dec 01, 2014 | 62.86 | 63.48 | 60.63 | 62.86 | 292,203 | -0.69(-1.09%) |
Nov 28, 2014 | 65.56 | 65.87 | 62.94 | 63.56 | 221,938 | -2.62(-3.96%) |
Nov 26, 2014 | 66.17 | 66.17 | 66.17 | 66.17 | 95,291 | -0.15(-0.23%) |
Nov 25, 2014 | 67.10 | 67.48 | 65.79 | 66.33 | 140,326 | -0.69(-1.03%) |
Nov 24, 2014 | 65.56 | 67.02 | 65.10 | 67.02 | 151,849 | +1.69(+2.59%) |
Nov 21, 2014 | 67.10 | 67.64 | 64.48 | 65.33 | 244,303 | -1.46(-2.19%) |
Nov 20, 2014 | 64.63 | 67.02 | 64.63 | 66.79 | 163,407 | +1.69(+2.60%) |
Nov 19, 2014 | 65.94 | 66.10 | 63.94 | 65.10 | 175,257 | -0.85(-1.29%) |
Nov 18, 2014 | 66.48 | 67.25 | 64.71 | 65.94 | 234,275 | -0.15(-0.23%) |
Nov 17, 2014 | 64.48 | 67.21 | 63.71 | 66.10 | 264,454 | +1.54(+2.39%) |
Nov 14, 2014 | 67.56 | 67.56 | 63.94 | 64.56 | 631,868 | -2.39(-3.57%) |
Nov 13, 2014 | 69.33 | 69.91 | 66.48 | 66.95 | 219,247 | -2.39(-3.44%) |
Nov 12, 2014 | 68.02 | 70.03 | 67.25 | 69.33 | 240,894 | +1.16(+1.69%) |
Nov 11, 2014 | 68.18 | 69.18 | 67.10 | 68.18 | 337,617 | +1.62(+2.43%) |
Nov 10, 2014 | 66.87 | 67.72 | 66.17 | 66.56 | 157,756 | -0.08(-0.12%) |
Nov 07, 2014 | 65.71 | 66.71 | 65.48 | 66.64 | 248,615 | +0.77(+1.17%) |
Nov 06, 2014 | 66.17 | 67.74 | 65.64 | 65.87 | 250,390 | +1.46(+2.27%) |
Nov 05, 2014 | 64.33 | 64.98 | 63.25 | 64.40 | 154,498 | +0.54(+0.84%) |
Nov 04, 2014 | 65.40 | 66.56 | 63.79 | 63.86 | 203,452 | -2.08(-3.15%) |
Nov 03, 2014 | 67.48 | 68.56 | 65.48 | 65.94 | 251,658 | -1.31(-1.95%) |
Oct 31, 2014 | 65.48 | 68.10 | 63.48 | 67.25 | 437,116 | +3.39(+5.31%) |
Oct 30, 2014 | 64.33 | 65.17 | 63.25 | 63.86 | 251,217 | -0.69(-1.07%) |
Oct 29, 2014 | 64.40 | 65.29 | 62.79 | 64.56 | 264,099 | +0.54(+0.84%) |
Oct 28, 2014 | 63.02 | 64.40 | 62.17 | 64.02 | 387,754 | +1.69(+2.72%) |
Oct 27, 2014 | 62.55 | 62.67 | 63.25 | 62.32 | 516,223 | -0.92(-1.46%) |
Oct 24, 2014 | 61.63 | 63.56 | 60.09 | 63.25 | 549,216 | +2.00(+3.27%) |
Oct 23, 2014 | 62.01 | 63.02 | 60.63 | 61.24 | 490,106 | +0.62(+1.02%) |
Oct 22, 2014 | 60.24 | 61.78 | 59.63 | 60.63 | 457,015 | +0.85(+1.42%) |
Oct 21, 2014 | 58.55 | 61.09 | 58.55 | 59.78 | 1,025,846 | +2.00(+3.47%) |
Oct 20, 2014 | 59.47 | 59.93 | 57.01 | 57.78 | 420,768 | -1.69(-2.85%) |
Oct 17, 2014 | 60.09 | 62.01 | 58.50 | 59.47 | 628,754 | +0.23(+0.39%) |
Oct 16, 2014 | 54.47 | 61.24 | 54.08 | 59.24 | 460,696 | +3.39(+6.07%) |
Oct 15, 2014 | 53.62 | 56.01 | 49.92 | 55.85 | 728,187 | +3.93(+7.57%) |
Oct 14, 2014 | 54.54 | 56.31 | 51.46 | 51.92 | 741,989 | -2.16(-3.99%) |
Oct 13, 2014 | 55.85 | 57.24 | 53.93 | 54.08 | 484,393 | -1.85(-3.31%) |
Oct 10, 2014 | 56.01 | 57.55 | 52.69 | 55.93 | 682,009 | -0.69(-1.22%) |
Oct 09, 2014 | 62.32 | 62.55 | 56.24 | 56.62 | 491,353 | -5.93(-9.48%) |
Oct 08, 2014 | 65.56 | 66.17 | 61.09 | 62.55 | 372,027 | -3.08(-4.69%) |
Oct 07, 2014 | 69.10 | 69.41 | 65.56 | 65.64 | 368,975 | -3.47(-5.02%) |
Oct 06, 2014 | 65.79 | 69.66 | 64.33 | 69.10 | 633,540 | +3.70(+5.65%) |
Oct 03, 2014 | 64.09 | 67.41 | 63.25 | 65.40 | 465,540 | +2.16(+3.41%) |
Oct 02, 2014 | 62.71 | 63.48 | 61.78 | 63.25 | 226,241 | +0.62(+0.98%) |
Oct 01, 2014 | 63.56 | 64.40 | 62.40 | 62.63 | 263,535 | -1.39(-2.17%) |
Sep 30, 2014 | 64.71 | 66.21 | 63.79 | 64.02 | 263,271 | -0.69(-1.07%) |
Sep 29, 2014 | 63.94 | 64.94 | 63.25 | 64.71 | 245,055 | +0.00(+0.00%) |
Sep 26, 2014 | 64.40 | 64.94 | 63.63 | 64.71 | 299,738 | +0.31(+0.48%) |
Sep 25, 2014 | 67.25 | 67.25 | 63.86 | 64.40 | 332,132 | -3.08(-4.57%) |
Sep 24, 2014 | 68.18 | 68.49 | 67.02 | 67.48 | 187,194 | -1.46(-2.12%) |
Sep 23, 2014 | 68.95 | 69.71 | 68.72 | 68.95 | 115,570 | -0.08(-0.11%) |
Sep 22, 2014 | 70.64 | 70.87 | 68.95 | 69.03 | 133,619 | -2.00(-2.82%) |
Sep 19, 2014 | 72.57 | 73.19 | 70.18 | 71.03 | 139,501 | -1.31(-1.81%) |
Sep 18, 2014 | 72.34 | 72.95 | 72.03 | 72.34 | 147,650 | +0.08(+0.11%) |
Sep 17, 2014 | 71.18 | 73.11 | 70.95 | 72.26 | 200,318 | +1.31(+1.85%) |
Sep 16, 2014 | 69.49 | 71.34 | 69.33 | 70.95 | 94,470 | +1.31(+1.88%) |
Sep 15, 2014 | 70.95 | 70.95 | 69.18 | 69.64 | 138,643 | -1.31(-1.85%) |
Sep 12, 2014 | 72.65 | 73.03 | 70.80 | 70.95 | 119,178 | -1.62(-2.23%) |
Sep 11, 2014 | 71.41 | 73.19 | 71.41 | 72.57 | 111,013 | +0.69(+0.96%) |
Sep 10, 2014 | 71.72 | 72.11 | 70.95 | 71.88 | 117,686 | +0.23(+0.32%) |
Sep 09, 2014 | 73.03 | 73.34 | 71.57 | 71.64 | 137,166 | -1.54(-2.11%) |
Sep 08, 2014 | 73.03 | 73.88 | 72.80 | 73.19 | 238,853 | +0.15(+0.21%) |
Sep 05, 2014 | 71.57 | 73.11 | 70.65 | 73.03 | 192,113 | +1.31(+1.83%) |
Sep 04, 2014 | 72.18 | 73.80 | 71.64 | 71.72 | 152,309 | -0.39(-0.53%) |
Sep 03, 2014 | 73.42 | 73.96 | 71.72 | 72.11 | 240,848 | -1.23(-1.68%) |
Sep 02, 2014 | 73.96 | 73.96 | 72.88 | 73.34 | 138,855 | -0.31(-0.42%) |
Aug 29, 2014 | 72.95 | 73.65 | 73.65 | 73.65 | 169,372 | +0.92(+1.27%) |
Aug 28, 2014 | 75.57 | 75.65 | 72.65 | 72.72 | 390,816 | -3.00(-3.97%) |
Aug 27, 2014 | 73.03 | 77.04 | 72.72 | 75.73 | 597,602 | +3.16(+4.35%) |
Aug 26, 2014 | 72.03 | 73.03 | 71.64 | 72.57 | 165,721 | +0.62(+0.86%) |
Aug 25, 2014 | 72.34 | 72.72 | 71.49 | 71.95 | 107,293 | -0.39(-0.53%) |
Aug 22, 2014 | 73.19 | 73.19 | 72.11 | 72.34 | 96,800 | -0.77(-1.05%) |
Aug 21, 2014 | 73.57 | 73.96 | 72.57 | 73.11 | 142,917 | -0.46(-0.63%) |
Aug 20, 2014 | 74.11 | 74.26 | 73.11 | 73.57 | 161,488 | -1.69(-2.25%) |
Aug 19, 2014 | 75.50 | 75.80 | 74.73 | 75.27 | 132,453 | +0.15(+0.21%) |
Aug 18, 2014 | 74.88 | 75.73 | 74.57 | 75.11 | 175,262 | +0.85(+1.14%) |
Aug 15, 2014 | 76.27 | 76.34 | 73.65 | 74.26 | 138,382 | -1.23(-1.63%) |
Aug 14, 2014 | 74.57 | 77.04 | 74.57 | 75.50 | 324,094 | +3.24(+4.48%) |
Aug 13, 2014 | 72.72 | 73.49 | 72.03 | 72.26 | 157,853 | -0.46(-0.64%) |
Aug 12, 2014 | 73.49 | 74.26 | 72.34 | 72.72 | 200,971 | -0.77(-1.05%) |
Aug 11, 2014 | 73.42 | 74.42 | 73.26 | 73.49 | 156,192 | +0.08(+0.11%) |
Aug 08, 2014 | 71.95 | 72.72 | 71.72 | 73.42 | 126,963 | +1.31(+1.82%) |
Aug 07, 2014 | 72.80 | 73.19 | 71.26 | 72.11 | 196,746 | -0.54(-0.74%) |
Aug 06, 2014 | 71.41 | 73.19 | 70.87 | 72.65 | 190,438 | +1.16(+1.62%) |
Aug 05, 2014 | 71.64 | 71.95 | 70.95 | 71.49 | 206,984 | -0.23(-0.32%) |
Aug 04, 2014 | 71.88 | 73.15 | 71.18 | 71.72 | 217,406 | +0.54(+0.76%) |
Aug 01, 2014 | 72.34 | 73.49 | 70.19 | 71.18 | 326,861 | -1.16(-1.60%) |
Jul 31, 2014 | 73.19 | 73.61 | 71.88 | 72.34 | 484,083 | -1.23(-1.68%) |
Jul 30, 2014 | 74.03 | 74.57 | 73.26 | 73.57 | 167,710 | +0.15(+0.21%) |
Jul 29, 2014 | 74.88 | 75.03 | 73.19 | 73.42 | 516,832 | -1.31(-1.75%) |
Jul 28, 2014 | 74.57 | 77.04 | 73.65 | 74.73 | 237,432 | +0.31(+0.41%) |
Jul 25, 2014 | 74.03 | 75.19 | 73.80 | 74.42 | 217,194 | -0.31(-0.41%) |
Jul 24, 2014 | 74.80 | 75.42 | 74.34 | 74.73 | 109,515 | -0.15(-0.21%) |
Jul 23, 2014 | 74.19 | 75.73 | 74.03 | 74.88 | 284,518 | -0.69(-0.92%) |
Jul 22, 2014 | 76.81 | 76.96 | 75.34 | 75.57 | 155,801 | -0.85(-1.11%) |
Jul 21, 2014 | 75.65 | 77.19 | 75.19 | 76.42 | 241,797 | +0.31(+0.40%) |
Jul 18, 2014 | 75.11 | 76.42 | 75.03 | 76.11 | 220,530 | +0.85(+1.13%) |
Jul 17, 2014 | 75.50 | 76.04 | 74.88 | 75.27 | 176,718 | -0.85(-1.11%) |
Jul 16, 2014 | 75.88 | 76.34 | 74.73 | 76.11 | 213,856 | +0.23(+0.30%) |
Jul 15, 2014 | 75.11 | 76.57 | 74.65 | 75.88 | 288,661 | +0.39(+0.51%) |
Jul 14, 2014 | 74.03 | 75.80 | 73.72 | 75.50 | 296,016 | +2.08(+2.83%) |
Jul 11, 2014 | 72.34 | 74.26 | 71.95 | 73.42 | 248,447 | +0.85(+1.17%) |
Jul 10, 2014 | 73.96 | 75.19 | 72.49 | 72.57 | 576,678 | -3.16(-4.17%) |
Jul 09, 2014 | 73.42 | 75.96 | 72.88 | 75.73 | 303,299 | +0.92(+1.24%) |
Jul 08, 2014 | 75.11 | 75.57 | 73.88 | 74.80 | 280,805 | -0.54(-0.72%) |
Jul 07, 2014 | 77.04 | 77.35 | 75.19 | 75.34 | 327,801 | -2.08(-2.69%) |
Jul 03, 2014 | 77.04 | 77.42 | 77.42 | 77.42 | 96,109 | +0.62(+0.80%) |
Jul 02, 2014 | 77.73 | 78.04 | 76.57 | 76.81 | 236,220 | -1.00(-1.29%) |
Jul 01, 2014 | 78.12 | 78.50 | 77.35 | 77.81 | 262,972 | -0.54(-0.69%) |
Jun 30, 2014 | 77.42 | 78.65 | 76.96 | 78.35 | 322,899 | +1.16(+1.50%) |
Jun 27, 2014 | 76.27 | 78.04 | 76.19 | 77.19 | 487,924 | +0.31(+0.40%) |
Jun 26, 2014 | 76.04 | 77.81 | 75.88 | 76.88 | 897,781 | +1.00(+1.32%) |
Jun 25, 2014 | 72.26 | 76.88 | 72.18 | 75.88 | 2,755,421 | +3.62(+5.01%) |
Jun 24, 2014 | 71.03 | 73.34 | 70.72 | 72.26 | 380,142 | +1.62(+2.29%) |
Jun 23, 2014 | 71.95 | 71.95 | 70.49 | 70.64 | 120,270 | +0.15(+0.22%) |
Jun 20, 2014 | 70.03 | 70.64 | 68.87 | 70.49 | 174,222 | +0.77(+1.11%) |
Jun 19, 2014 | 69.18 | 70.72 | 68.72 | 69.72 | 151,767 | +0.23(+0.33%) |
Jun 18, 2014 | 68.56 | 69.72 | 67.95 | 69.49 | 171,120 | +0.85(+1.23%) |
Jun 17, 2014 | 66.56 | 69.26 | 66.25 | 68.64 | 304,286 | +2.31(+3.48%) |
Jun 16, 2014 | 67.95 | 68.79 | 66.17 | 66.33 | 285,835 | -2.08(-3.04%) |
Jun 13, 2014 | 69.33 | 69.49 | 68.18 | 68.41 | 398,378 | -2.08(-2.95%) |
Jun 12, 2014 | 71.72 | 71.72 | 70.18 | 70.49 | 96,934 | -1.46(-2.03%) |
Jun 11, 2014 | 73.03 | 73.19 | 71.34 | 71.95 | 149,678 | -1.16(-1.58%) |
Jun 10, 2014 | 72.49 | 73.42 | 72.41 | 73.11 | 195,559 | +2.16(+3.04%) |
Jun 06, 2014 | 71.34 | 71.80 | 70.80 | 70.95 | 249,236 | +0.08(+0.11%) |
Jun 05, 2014 | 69.95 | 70.87 | 69.26 | 70.87 | 110,327 | +0.85(+1.21%) |
Jun 04, 2014 | 69.03 | 70.10 | 68.64 | 70.03 | 108,658 | +0.62(+0.89%) |
Jun 03, 2014 | 69.87 | 70.10 | 69.26 | 69.41 | 202,256 | -0.69(-0.99%) |
Jun 02, 2014 | 70.03 | 70.80 | 69.10 | 70.10 | 168,311 | +0.23(+0.33%) |
May 30, 2014 | 68.72 | 71.34 | 68.64 | 69.87 | 274,134 | +1.54(+2.25%) |
May 29, 2014 | 68.56 | 68.87 | 68.10 | 68.33 | 84,430 | -0.08(-0.11%) |
May 28, 2014 | 69.56 | 69.87 | 68.18 | 68.41 | 84,090 | -1.31(-1.88%) |
May 27, 2014 | 69.41 | 70.49 | 69.18 | 69.72 | 104,102 | +0.85(+1.23%) |
May 23, 2014 | 68.79 | 68.87 | 68.87 | 68.87 | 76,326 | +0.31(+0.45%) |
May 22, 2014 | 68.02 | 69.33 | 67.95 | 68.56 | 101,479 | -0.23(-0.34%) |
May 21, 2014 | 69.03 | 69.26 | 68.25 | 68.79 | 173,705 | +0.00(+0.00%) |
May 20, 2014 | 68.95 | 69.23 | 67.79 | 68.79 | 204,828 | -0.31(-0.45%) |
May 19, 2014 | 67.95 | 69.80 | 67.95 | 69.10 | 156,462 | +0.62(+0.90%) |
May 16, 2014 | 68.72 | 68.89 | 67.41 | 68.49 | 149,486 | -0.46(-0.67%) |
May 15, 2014 | 68.02 | 69.18 | 66.17 | 68.95 | 155,272 | +0.62(+0.90%) |
May 14, 2014 | 69.64 | 69.64 | 67.45 | 68.33 | 210,742 | -1.08(-1.55%) |
May 13, 2014 | 70.64 | 70.64 | 68.95 | 69.41 | 115,160 | -1.39(-1.96%) |
May 12, 2014 | 67.87 | 70.87 | 67.48 | 70.80 | 246,301 | +3.47(+5.15%) |
May 09, 2014 | 68.25 | 69.03 | 66.95 | 67.33 | 241,501 | -1.39(-2.02%) |
May 08, 2014 | 69.03 | 69.95 | 67.56 | 68.72 | 244,681 | -0.31(-0.45%) |
May 07, 2014 | 69.95 | 70.10 | 68.76 | 69.03 | 124,771 | -0.85(-1.21%) |
May 06, 2014 | 70.41 | 70.72 | 69.18 | 69.87 | 163,714 | -0.54(-0.77%) |
May 05, 2014 | 69.56 | 70.80 | 68.95 | 70.41 | 174,147 | +0.54(+0.77%) |
May 02, 2014 | 69.95 | 71.11 | 69.64 | 69.87 | 112,683 | +0.31(+0.44%) |