Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.93 | 89.47 | 87.96 | 88.40 | 713,676 | -0.44(-0.49%) |
Apr 29, 2015 | 89.03 | 89.29 | 88.58 | 88.84 | 661,820 | -0.27(-0.31%) |
Apr 28, 2015 | 89.39 | 89.75 | 88.86 | 89.11 | 442,563 | -0.32(-0.36%) |
Apr 27, 2015 | 89.83 | 90.40 | 89.37 | 89.43 | 613,450 | -0.39(-0.44%) |
Apr 24, 2015 | 89.85 | 90.26 | 89.47 | 89.82 | 597,553 | +0.08(+0.09%) |
Apr 23, 2015 | 89.46 | 90.55 | 88.65 | 89.74 | 1,257,761 | +3.84(+4.47%) |
Apr 22, 2015 | 86.06 | 86.38 | 85.00 | 85.90 | 776,900 | -0.26(-0.31%) |
Apr 21, 2015 | 85.54 | 86.24 | 85.23 | 86.16 | 524,410 | +1.04(+1.22%) |
Apr 20, 2015 | 84.93 | 85.53 | 84.82 | 85.13 | 361,988 | +1.37(+1.63%) |
Apr 17, 2015 | 84.84 | 85.20 | 83.55 | 83.76 | 293,988 | -1.36(-1.60%) |
Apr 16, 2015 | 85.34 | 85.56 | 84.64 | 85.12 | 279,186 | -0.46(-0.53%) |
Apr 15, 2015 | 85.64 | 86.05 | 85.12 | 85.57 | 311,757 | -0.06(-0.07%) |
Apr 14, 2015 | 85.41 | 85.69 | 84.73 | 85.64 | 404,088 | +0.36(+0.43%) |
Apr 13, 2015 | 85.11 | 85.68 | 85.00 | 85.27 | 412,897 | +0.08(+0.10%) |
Apr 10, 2015 | 84.77 | 85.22 | 84.30 | 85.19 | 414,232 | +0.43(+0.51%) |
Apr 09, 2015 | 84.69 | 84.86 | 83.92 | 84.76 | 342,758 | +0.07(+0.09%) |
Apr 08, 2015 | 84.40 | 85.04 | 83.99 | 84.69 | 608,023 | +0.21(+0.25%) |
Apr 07, 2015 | 85.56 | 85.75 | 84.45 | 84.48 | 503,760 | -1.08(-1.26%) |
Apr 06, 2015 | 84.78 | 86.32 | 84.60 | 85.55 | 691,777 | +0.31(+0.36%) |
Apr 02, 2015 | 84.82 | 85.24 | 85.24 | 85.24 | 438,601 | +0.44(+0.52%) |
Apr 01, 2015 | 84.94 | 85.03 | 83.90 | 84.81 | 517,443 | -0.01(-0.01%) |
Mar 31, 2015 | 84.66 | 85.37 | 84.66 | 84.82 | 611,153 | -0.30(-0.35%) |
Mar 30, 2015 | 84.25 | 85.33 | 84.22 | 85.12 | 601,597 | +1.24(+1.48%) |
Mar 27, 2015 | 83.76 | 84.31 | 83.48 | 83.88 | 739,713 | +0.13(+0.15%) |
Mar 26, 2015 | 83.11 | 84.10 | 82.73 | 83.75 | 526,618 | +0.54(+0.65%) |
Mar 25, 2015 | 84.00 | 84.34 | 83.12 | 83.21 | 879,359 | -0.87(-1.03%) |
Mar 24, 2015 | 84.44 | 84.68 | 84.07 | 84.08 | 438,698 | -0.57(-0.68%) |
Mar 23, 2015 | 85.09 | 85.31 | 84.65 | 84.65 | 403,622 | -0.24(-0.28%) |
Mar 20, 2015 | 84.82 | 85.11 | 84.27 | 84.89 | 772,944 | +0.26(+0.31%) |
Mar 19, 2015 | 84.40 | 84.90 | 84.24 | 84.62 | 521,067 | +0.10(+0.12%) |
Mar 18, 2015 | 83.85 | 84.80 | 83.26 | 84.52 | 729,252 | +0.64(+0.76%) |
Mar 17, 2015 | 83.89 | 84.06 | 83.41 | 83.88 | 560,610 | -0.18(-0.22%) |
Mar 16, 2015 | 83.99 | 84.50 | 83.92 | 84.07 | 688,802 | +0.47(+0.57%) |
Mar 13, 2015 | 83.99 | 84.30 | 83.37 | 83.59 | 561,866 | -0.31(-0.37%) |
Mar 12, 2015 | 83.85 | 84.29 | 83.72 | 83.90 | 820,239 | +0.44(+0.52%) |
Mar 11, 2015 | 83.88 | 84.36 | 83.41 | 83.47 | 628,998 | -0.45(-0.53%) |
Mar 10, 2015 | 84.15 | 84.56 | 83.88 | 83.91 | 655,343 | -0.88(-1.03%) |
Mar 09, 2015 | 85.16 | 85.64 | 84.45 | 84.79 | 837,941 | -0.37(-0.44%) |
Mar 06, 2015 | 85.37 | 86.16 | 85.06 | 85.16 | 477,123 | -0.76(-0.88%) |
Mar 05, 2015 | 85.64 | 86.10 | 85.54 | 85.92 | 590,691 | +0.23(+0.27%) |
Mar 04, 2015 | 85.94 | 86.34 | 85.68 | 85.69 | 463,728 | -0.65(-0.75%) |
Mar 03, 2015 | 86.22 | 86.40 | 85.70 | 86.34 | 659,489 | -0.16(-0.18%) |
Mar 02, 2015 | 85.23 | 86.55 | 85.09 | 86.49 | 795,426 | +1.61(+1.89%) |
Feb 27, 2015 | 84.96 | 85.26 | 84.54 | 84.89 | 846,841 | +0.15(+0.17%) |
Feb 26, 2015 | 84.62 | 85.01 | 84.45 | 84.74 | 817,065 | +0.12(+0.14%) |
Feb 25, 2015 | 84.53 | 84.79 | 84.13 | 84.62 | 745,305 | +0.01(+0.01%) |
Feb 24, 2015 | 84.72 | 84.95 | 84.51 | 84.62 | 805,195 | -0.25(-0.29%) |
Feb 23, 2015 | 85.19 | 85.56 | 84.26 | 84.86 | 779,065 | -0.25(-0.30%) |
Feb 20, 2015 | 84.42 | 85.78 | 84.02 | 85.12 | 1,968,420 | +0.58(+0.69%) |
Feb 19, 2015 | 84.28 | 85.02 | 84.28 | 84.53 | 882,289 | -0.02(-0.02%) |
Feb 18, 2015 | 84.08 | 84.65 | 84.07 | 84.55 | 970,222 | +0.44(+0.52%) |
Feb 17, 2015 | 83.73 | 84.86 | 83.45 | 84.12 | 967,054 | -0.04(-0.04%) |
Feb 13, 2015 | 83.55 | 84.15 | 84.15 | 84.15 | 1,250,278 | -0.16(-0.19%) |
Feb 12, 2015 | 79.40 | 84.44 | 79.29 | 84.32 | 1,397,573 | +6.61(+8.51%) |
Feb 11, 2015 | 77.77 | 78.06 | 77.41 | 77.71 | 1,046,129 | +0.00(+0.00%) |
Feb 10, 2015 | 77.55 | 77.95 | 77.02 | 77.71 | 895,756 | +0.39(+0.51%) |
Feb 09, 2015 | 77.34 | 77.82 | 77.16 | 77.31 | 459,259 | -0.20(-0.26%) |
Feb 06, 2015 | 77.62 | 78.15 | 77.27 | 77.51 | 520,866 | -0.16(-0.21%) |
Feb 05, 2015 | 77.31 | 77.73 | 77.05 | 77.68 | 687,600 | +0.37(+0.48%) |
Feb 04, 2015 | 77.35 | 77.92 | 76.98 | 77.31 | 826,690 | -0.25(-0.32%) |
Feb 03, 2015 | 77.41 | 77.78 | 76.85 | 77.55 | 548,988 | +0.76(+0.99%) |
Feb 02, 2015 | 76.74 | 76.99 | 75.34 | 76.79 | 713,854 | +0.00(+0.00%) |
Jan 30, 2015 | 76.76 | 77.48 | 76.49 | 76.79 | 692,891 | -0.68(-0.88%) |
Jan 29, 2015 | 77.49 | 77.62 | 76.51 | 77.47 | 593,480 | -0.01(-0.01%) |
Jan 28, 2015 | 77.83 | 78.47 | 77.31 | 77.48 | 642,480 | -0.19(-0.25%) |
Jan 27, 2015 | 76.81 | 78.13 | 76.58 | 77.67 | 691,002 | +0.23(+0.29%) |
Jan 26, 2015 | 77.45 | 77.71 | 76.87 | 77.44 | 678,693 | -0.05(-0.07%) |
Jan 23, 2015 | 77.64 | 78.09 | 77.50 | 77.50 | 366,118 | -0.38(-0.49%) |
Jan 22, 2015 | 76.98 | 77.88 | 76.71 | 77.88 | 502,107 | +1.14(+1.48%) |
Jan 21, 2015 | 76.01 | 76.83 | 75.86 | 76.74 | 547,147 | +0.74(+0.97%) |
Jan 20, 2015 | 75.96 | 76.32 | 74.86 | 76.01 | 611,743 | +0.25(+0.34%) |
Jan 16, 2015 | 75.09 | 75.79 | 74.66 | 75.75 | 819,060 | +0.57(+0.76%) |
Jan 15, 2015 | 75.59 | 75.93 | 74.89 | 75.18 | 512,204 | -0.26(-0.35%) |
Jan 14, 2015 | 74.92 | 75.49 | 74.72 | 75.44 | 469,795 | -0.15(-0.20%) |
Jan 13, 2015 | 75.61 | 76.47 | 74.93 | 75.60 | 522,226 | +0.48(+0.64%) |
Jan 12, 2015 | 75.41 | 75.45 | 74.89 | 75.11 | 512,450 | -0.11(-0.15%) |
Jan 09, 2015 | 75.77 | 75.81 | 75.19 | 75.22 | 583,019 | -0.32(-0.42%) |
Jan 08, 2015 | 74.37 | 75.75 | 74.13 | 75.54 | 722,098 | +1.58(+2.14%) |
Jan 07, 2015 | 73.15 | 74.08 | 72.89 | 73.96 | 424,338 | +1.23(+1.69%) |
Jan 06, 2015 | 73.21 | 73.61 | 72.39 | 72.73 | 697,718 | -0.58(-0.79%) |
Jan 05, 2015 | 73.39 | 73.76 | 73.15 | 73.31 | 771,829 | -0.62(-0.84%) |
Jan 02, 2015 | 73.98 | 74.32 | 73.29 | 73.93 | 472,947 | +0.41(+0.56%) |
Dec 31, 2014 | 74.15 | 73.52 | 73.52 | 73.52 | 570,858 | -0.63(-0.85%) |
Dec 30, 2014 | 74.13 | 74.36 | 74.02 | 74.15 | 280,890 | -0.18(-0.24%) |
Dec 29, 2014 | 74.26 | 74.59 | 74.09 | 74.33 | 251,832 | -0.15(-0.21%) |
Dec 26, 2014 | 74.88 | 75.12 | 74.46 | 74.49 | 160,616 | -0.20(-0.27%) |
Dec 24, 2014 | 74.61 | 74.69 | 74.69 | 74.69 | 127,590 | +0.19(+0.26%) |
Dec 23, 2014 | 74.01 | 74.93 | 73.96 | 74.50 | 449,497 | +0.55(+0.75%) |
Dec 22, 2014 | 73.87 | 74.45 | 73.63 | 73.94 | 463,237 | +0.25(+0.33%) |
Dec 19, 2014 | 73.93 | 73.93 | 73.41 | 73.70 | 1,020,766 | +0.02(+0.02%) |
Dec 18, 2014 | 72.69 | 73.71 | 72.44 | 73.68 | 792,421 | +1.76(+2.45%) |
Dec 17, 2014 | 72.25 | 72.42 | 71.22 | 71.91 | 1,439,190 | -0.45(-0.63%) |
Dec 16, 2014 | 72.45 | 73.47 | 72.19 | 72.37 | 606,577 | -0.24(-0.33%) |
Dec 15, 2014 | 72.70 | 73.11 | 72.11 | 72.61 | 543,222 | +0.21(+0.29%) |
Dec 12, 2014 | 73.69 | 73.87 | 72.38 | 72.40 | 775,637 | -1.29(-1.75%) |
Dec 11, 2014 | 73.51 | 74.45 | 73.35 | 73.69 | 588,920 | +0.40(+0.55%) |
Dec 10, 2014 | 73.86 | 74.11 | 73.04 | 73.29 | 703,529 | -0.65(-0.89%) |
Dec 09, 2014 | 73.33 | 74.01 | 72.88 | 73.94 | 495,652 | +0.31(+0.42%) |
Dec 08, 2014 | 73.66 | 74.03 | 73.39 | 73.63 | 556,719 | +0.05(+0.06%) |
Dec 05, 2014 | 73.48 | 73.80 | 73.45 | 73.59 | 630,836 | +0.03(+0.04%) |
Dec 04, 2014 | 74.08 | 74.55 | 73.43 | 73.56 | 568,546 | -0.44(-0.59%) |
Dec 03, 2014 | 73.05 | 74.15 | 72.74 | 74.00 | 790,934 | +1.27(+1.75%) |
Dec 02, 2014 | 72.21 | 72.73 | 71.84 | 72.72 | 459,973 | +0.54(+0.74%) |
Dec 01, 2014 | 72.21 | 73.11 | 71.90 | 72.19 | 771,599 | -0.14(-0.19%) |
Nov 28, 2014 | 72.11 | 72.73 | 72.08 | 72.32 | 189,601 | +0.18(+0.25%) |
Nov 26, 2014 | 72.67 | 72.14 | 72.14 | 72.14 | 437,877 | -0.29(-0.40%) |
Nov 25, 2014 | 72.22 | 72.68 | 72.02 | 72.43 | 632,412 | +0.05(+0.08%) |
Nov 24, 2014 | 71.59 | 72.52 | 71.06 | 72.38 | 702,173 | +0.98(+1.38%) |
Nov 21, 2014 | 71.68 | 71.77 | 71.06 | 71.40 | 535,746 | +0.31(+0.43%) |
Nov 20, 2014 | 70.82 | 71.09 | 70.40 | 71.09 | 448,016 | +0.13(+0.18%) |
Nov 19, 2014 | 71.15 | 71.49 | 70.69 | 70.96 | 596,988 | -0.42(-0.58%) |
Nov 18, 2014 | 70.68 | 71.59 | 70.42 | 71.38 | 601,817 | +0.57(+0.81%) |
Nov 17, 2014 | 70.62 | 71.11 | 70.37 | 70.81 | 383,394 | -0.06(-0.09%) |
Nov 14, 2014 | 71.07 | 71.22 | 70.43 | 70.87 | 323,820 | -0.12(-0.17%) |
Nov 13, 2014 | 71.28 | 71.56 | 70.70 | 70.99 | 447,082 | -0.29(-0.41%) |
Nov 12, 2014 | 70.75 | 71.40 | 70.58 | 71.28 | 434,034 | +0.38(+0.54%) |
Nov 11, 2014 | 70.91 | 71.28 | 70.67 | 70.90 | 413,730 | -0.03(-0.04%) |
Nov 10, 2014 | 70.39 | 70.93 | 70.30 | 70.92 | 333,740 | +0.44(+0.63%) |
Nov 07, 2014 | 70.33 | 70.48 | 69.88 | 70.48 | 542,373 | +0.21(+0.30%) |
Nov 06, 2014 | 69.50 | 70.28 | 69.28 | 70.27 | 527,773 | +1.01(+1.45%) |
Nov 05, 2014 | 68.65 | 69.42 | 68.46 | 69.27 | 609,668 | +0.81(+1.18%) |
Nov 04, 2014 | 68.75 | 68.94 | 68.39 | 68.46 | 415,320 | -0.37(-0.54%) |
Nov 03, 2014 | 68.70 | 69.07 | 68.30 | 68.83 | 578,175 | +0.19(+0.28%) |
Oct 31, 2014 | 69.44 | 69.49 | 68.30 | 68.64 | 628,562 | +0.16(+0.24%) |
Oct 30, 2014 | 67.52 | 68.78 | 67.37 | 68.48 | 683,775 | +0.63(+0.94%) |
Oct 29, 2014 | 68.49 | 68.76 | 67.43 | 67.84 | 636,507 | -0.82(-1.19%) |
Oct 28, 2014 | 68.16 | 68.66 | 68.08 | 68.66 | 468,421 | +0.87(+1.28%) |
Oct 27, 2014 | 66.84 | 67.82 | 66.96 | 67.79 | 663,025 | +0.82(+1.23%) |
Oct 24, 2014 | 66.01 | 67.03 | 65.66 | 66.96 | 1,085,563 | +1.01(+1.53%) |
Oct 23, 2014 | 67.12 | 67.56 | 65.81 | 65.96 | 1,161,341 | -0.98(-1.46%) |
Oct 22, 2014 | 67.58 | 67.78 | 66.90 | 66.94 | 773,432 | -0.80(-1.18%) |
Oct 21, 2014 | 66.77 | 67.89 | 66.45 | 67.73 | 821,840 | +1.62(+2.45%) |
Oct 20, 2014 | 65.70 | 66.16 | 65.67 | 66.11 | 617,821 | +0.06(+0.10%) |
Oct 17, 2014 | 65.62 | 66.25 | 65.30 | 66.05 | 627,047 | +1.02(+1.57%) |
Oct 16, 2014 | 62.88 | 65.20 | 62.70 | 65.02 | 1,200,755 | +1.25(+1.96%) |
Oct 15, 2014 | 63.69 | 64.09 | 62.57 | 63.77 | 724,640 | -0.77(-1.19%) |
Oct 14, 2014 | 64.36 | 65.07 | 64.16 | 64.54 | 554,799 | +0.46(+0.72%) |
Oct 13, 2014 | 65.08 | 65.29 | 63.98 | 64.08 | 661,113 | -0.86(-1.33%) |
Oct 10, 2014 | 65.64 | 66.21 | 64.92 | 64.94 | 489,778 | -0.58(-0.89%) |
Oct 09, 2014 | 66.91 | 67.02 | 65.45 | 65.52 | 427,749 | -1.38(-2.06%) |
Oct 08, 2014 | 66.09 | 66.96 | 65.50 | 66.90 | 502,555 | +1.06(+1.61%) |
Oct 07, 2014 | 66.77 | 66.89 | 65.81 | 65.84 | 547,549 | -1.38(-2.05%) |
Oct 06, 2014 | 67.21 | 67.54 | 67.02 | 67.22 | 398,153 | +0.12(+0.18%) |
Oct 03, 2014 | 66.81 | 67.49 | 66.62 | 67.10 | 594,026 | +0.62(+0.93%) |
Oct 02, 2014 | 66.44 | 66.78 | 66.12 | 66.48 | 513,879 | -0.04(-0.05%) |
Oct 01, 2014 | 67.64 | 67.77 | 66.26 | 66.52 | 548,098 | -1.21(-1.79%) |
Sep 30, 2014 | 67.46 | 67.96 | 67.36 | 67.73 | 1,063,491 | +0.39(+0.58%) |
Sep 29, 2014 | 67.18 | 67.49 | 66.88 | 67.34 | 631,593 | -0.26(-0.39%) |
Sep 26, 2014 | 67.31 | 67.63 | 66.89 | 67.61 | 1,013,629 | +0.32(+0.47%) |
Sep 25, 2014 | 68.24 | 68.40 | 66.99 | 67.29 | 814,583 | -1.09(-1.59%) |
Sep 24, 2014 | 68.07 | 68.69 | 67.88 | 68.38 | 606,390 | +0.17(+0.25%) |
Sep 23, 2014 | 68.49 | 68.77 | 68.19 | 68.20 | 445,411 | -0.55(-0.80%) |
Sep 22, 2014 | 69.42 | 69.50 | 68.40 | 68.76 | 862,799 | -0.82(-1.17%) |
Sep 19, 2014 | 70.93 | 71.01 | 69.38 | 69.57 | 1,236,250 | -0.92(-1.30%) |
Sep 18, 2014 | 70.72 | 70.86 | 70.37 | 70.49 | 378,877 | +0.02(+0.03%) |
Sep 17, 2014 | 70.72 | 70.85 | 70.28 | 70.47 | 431,087 | -0.15(-0.22%) |
Sep 16, 2014 | 70.81 | 70.81 | 70.31 | 70.62 | 513,167 | -0.17(-0.24%) |
Sep 15, 2014 | 71.14 | 71.27 | 70.52 | 70.80 | 481,362 | +0.05(+0.08%) |
Sep 12, 2014 | 71.35 | 71.39 | 70.53 | 70.74 | 402,818 | -0.33(-0.46%) |
Sep 11, 2014 | 71.02 | 71.33 | 70.92 | 71.07 | 349,311 | -0.16(-0.23%) |
Sep 10, 2014 | 70.91 | 71.39 | 70.82 | 71.23 | 417,076 | +0.44(+0.63%) |
Sep 09, 2014 | 71.37 | 71.37 | 70.65 | 70.79 | 424,322 | -0.63(-0.89%) |
Sep 08, 2014 | 72.22 | 72.32 | 71.41 | 71.42 | 454,869 | -0.95(-1.31%) |
Sep 05, 2014 | 71.59 | 72.45 | 71.44 | 72.37 | 399,123 | +0.84(+1.18%) |
Sep 04, 2014 | 71.48 | 71.88 | 71.27 | 71.53 | 243,950 | +0.05(+0.08%) |
Sep 03, 2014 | 71.51 | 71.78 | 71.33 | 71.48 | 294,358 | +0.15(+0.22%) |
Sep 02, 2014 | 71.53 | 71.88 | 70.92 | 71.32 | 591,802 | -0.05(-0.08%) |
Aug 29, 2014 | 71.34 | 71.38 | 71.38 | 71.38 | 303,667 | +0.28(+0.40%) |
Aug 28, 2014 | 70.60 | 71.23 | 70.36 | 71.10 | 262,890 | +0.35(+0.50%) |
Aug 27, 2014 | 71.05 | 71.05 | 70.48 | 70.74 | 301,145 | -0.42(-0.59%) |
Aug 26, 2014 | 71.58 | 71.71 | 71.10 | 71.16 | 327,241 | -0.24(-0.33%) |
Aug 25, 2014 | 71.10 | 71.51 | 70.83 | 71.39 | 399,784 | +0.53(+0.75%) |
Aug 22, 2014 | 71.10 | 71.35 | 71.10 | 70.86 | 307,701 | -0.25(-0.36%) |
Aug 21, 2014 | 71.05 | 71.29 | 70.61 | 71.11 | 293,408 | -0.09(-0.13%) |
Aug 20, 2014 | 70.81 | 71.36 | 70.59 | 71.20 | 568,910 | +0.53(+0.76%) |
Aug 19, 2014 | 70.40 | 70.79 | 70.40 | 70.67 | 290,167 | +0.24(+0.35%) |
Aug 18, 2014 | 70.06 | 70.63 | 70.01 | 70.43 | 333,234 | +0.64(+0.92%) |
Aug 15, 2014 | 70.01 | 70.59 | 69.58 | 69.78 | 576,340 | -0.05(-0.06%) |
Aug 14, 2014 | 69.51 | 69.84 | 69.39 | 69.83 | 316,946 | +0.42(+0.60%) |
Aug 13, 2014 | 69.05 | 69.49 | 68.88 | 69.41 | 255,227 | +0.60(+0.87%) |
Aug 12, 2014 | 68.69 | 69.10 | 68.65 | 68.82 | 375,000 | +0.13(+0.18%) |
Aug 11, 2014 | 68.41 | 68.95 | 68.31 | 68.69 | 301,405 | +0.39(+0.57%) |
Aug 08, 2014 | 67.26 | 68.25 | 66.95 | 68.30 | 327,637 | +1.08(+1.61%) |
Aug 07, 2014 | 67.26 | 67.60 | 66.95 | 67.22 | 592,359 | +0.12(+0.17%) |
Aug 06, 2014 | 67.72 | 67.99 | 67.07 | 67.10 | 1,024,473 | -1.05(-1.54%) |
Aug 05, 2014 | 68.33 | 68.63 | 67.84 | 68.15 | 439,221 | -0.41(-0.59%) |
Aug 04, 2014 | 68.44 | 68.64 | 68.02 | 68.56 | 408,402 | +0.26(+0.38%) |
Aug 01, 2014 | 68.67 | 69.02 | 67.93 | 68.29 | 608,803 | -0.44(-0.64%) |
Jul 31, 2014 | 69.40 | 69.53 | 68.68 | 68.74 | 833,080 | -0.99(-1.43%) |
Jul 30, 2014 | 69.73 | 70.23 | 69.32 | 69.73 | 907,809 | +0.26(+0.38%) |
Jul 29, 2014 | 69.47 | 69.78 | 69.20 | 69.47 | 707,011 | -0.05(-0.07%) |
Jul 28, 2014 | 69.30 | 69.63 | 69.01 | 69.51 | 558,183 | +0.15(+0.22%) |
Jul 25, 2014 | 69.10 | 69.56 | 68.95 | 69.36 | 550,320 | +0.15(+0.22%) |
Jul 24, 2014 | 66.94 | 69.28 | 66.69 | 69.21 | 717,611 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.06 | 67.22 | 459,839 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.48 | 66.32 | 67.35 | 544,027 | +1.33(+2.01%) |
Jul 21, 2014 | 66.21 | 66.21 | 65.60 | 66.03 | 390,417 | -0.22(-0.33%) |
Jul 18, 2014 | 66.56 | 66.59 | 66.14 | 66.24 | 686,160 | -0.29(-0.43%) |
Jul 17, 2014 | 66.47 | 66.88 | 66.40 | 66.53 | 668,565 | -0.25(-0.38%) |
Jul 16, 2014 | 66.83 | 67.02 | 66.45 | 66.79 | 315,332 | +0.07(+0.11%) |
Jul 15, 2014 | 66.50 | 66.78 | 66.09 | 66.71 | 516,639 | +0.22(+0.33%) |
Jul 14, 2014 | 66.59 | 66.79 | 66.44 | 66.50 | 243,531 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.29 | 65.76 | 66.24 | 519,626 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.30 | 587,670 | +0.23(+0.34%) |
Jul 09, 2014 | 65.73 | 66.22 | 65.72 | 66.07 | 442,808 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.92 | 65.43 | 65.67 | 519,682 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.82 | 65.04 | 65.82 | 503,649 | +0.14(+0.22%) |
Jul 03, 2014 | 65.45 | 65.67 | 65.67 | 65.67 | 450,319 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,467 | -0.05(-0.08%) |
Jul 01, 2014 | 65.79 | 65.95 | 65.30 | 65.37 | 800,336 | -0.16(-0.25%) |
Jun 30, 2014 | 65.65 | 66.00 | 65.31 | 65.53 | 399,321 | -0.12(-0.18%) |
Jun 27, 2014 | 65.23 | 65.67 | 65.01 | 65.65 | 945,842 | +0.28(+0.43%) |
Jun 26, 2014 | 65.11 | 65.39 | 64.56 | 65.37 | 197,946 | +0.33(+0.50%) |
Jun 25, 2014 | 65.23 | 65.84 | 64.90 | 65.04 | 585,505 | -0.46(-0.70%) |
Jun 24, 2014 | 65.69 | 66.23 | 65.48 | 65.50 | 806,340 | -0.24(-0.37%) |
Jun 23, 2014 | 66.14 | 66.17 | 65.52 | 65.75 | 529,059 | -0.42(-0.64%) |
Jun 20, 2014 | 65.79 | 66.30 | 65.41 | 66.17 | 704,436 | +0.45(+0.69%) |
Jun 19, 2014 | 64.64 | 65.73 | 64.51 | 65.72 | 525,148 | +1.11(+1.72%) |
Jun 18, 2014 | 64.66 | 64.67 | 63.99 | 64.61 | 447,679 | -0.05(-0.08%) |
Jun 17, 2014 | 64.22 | 64.97 | 64.18 | 64.66 | 254,699 | +0.25(+0.39%) |
Jun 16, 2014 | 64.65 | 64.92 | 64.17 | 64.41 | 360,538 | -0.34(-0.53%) |
Jun 13, 2014 | 64.39 | 64.84 | 64.02 | 64.75 | 255,614 | +0.39(+0.60%) |
Jun 12, 2014 | 64.72 | 64.73 | 64.16 | 64.36 | 297,081 | -0.47(-0.72%) |
Jun 11, 2014 | 64.80 | 65.06 | 64.71 | 64.83 | 266,541 | -0.20(-0.31%) |
Jun 10, 2014 | 65.53 | 65.60 | 65.00 | 65.03 | 454,923 | +0.09(+0.14%) |
Jun 06, 2014 | 64.42 | 64.96 | 64.18 | 64.94 | 290,204 | +0.70(+1.08%) |
Jun 05, 2014 | 64.10 | 64.32 | 63.65 | 64.25 | 210,688 | +0.33(+0.51%) |
Jun 04, 2014 | 63.17 | 64.06 | 63.17 | 63.92 | 326,537 | +0.68(+1.07%) |
Jun 03, 2014 | 63.46 | 63.65 | 62.94 | 63.24 | 507,976 | -0.50(-0.78%) |
Jun 02, 2014 | 64.16 | 64.69 | 63.52 | 63.74 | 372,577 | -0.21(-0.32%) |
May 30, 2014 | 63.41 | 64.01 | 63.41 | 63.95 | 478,408 | +0.38(+0.60%) |
May 29, 2014 | 63.57 | 63.85 | 63.20 | 63.57 | 641,277 | +0.03(+0.04%) |
May 28, 2014 | 63.61 | 64.05 | 63.50 | 63.54 | 445,725 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.93 | 63.56 | 481,916 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,254 | -0.05(-0.07%) |
May 22, 2014 | 62.76 | 63.10 | 62.48 | 62.86 | 588,811 | +0.17(+0.27%) |
May 21, 2014 | 62.75 | 63.04 | 62.68 | 62.68 | 900,825 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.35 | 62.52 | 741,782 | -1.06(-1.67%) |
May 19, 2014 | 63.43 | 63.82 | 63.37 | 63.58 | 908,280 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,524 | +0.31(+0.48%) |
May 15, 2014 | 63.91 | 63.91 | 62.98 | 63.36 | 438,735 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.28 | 63.93 | 772,992 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.99 | 702,459 | -0.50(-0.78%) |
May 12, 2014 | 64.36 | 64.54 | 64.20 | 64.49 | 414,133 | +0.38(+0.59%) |
May 09, 2014 | 63.73 | 64.11 | 63.54 | 64.11 | 423,643 | +0.32(+0.51%) |
May 08, 2014 | 63.89 | 64.35 | 63.48 | 63.79 | 428,882 | -0.18(-0.28%) |
May 07, 2014 | 63.84 | 64.02 | 63.31 | 63.97 | 510,353 | +0.27(+0.42%) |
May 06, 2014 | 63.45 | 63.82 | 63.29 | 63.70 | 548,825 | -0.05(-0.08%) |
May 05, 2014 | 63.45 | 63.83 | 63.12 | 63.75 | 285,667 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.41 | 63.83 | 546,169 | +0.27(+0.42%) |