Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.98 | 74.33 | 72.83 | 73.02 | 1,540,994 | -1.03(-1.39%) |
Apr 29, 2015 | 74.44 | 75.01 | 73.95 | 74.05 | 1,913,032 | -0.46(-0.61%) |
Apr 28, 2015 | 74.35 | 74.72 | 74.09 | 74.51 | 961,645 | -0.20(-0.26%) |
Apr 27, 2015 | 74.75 | 75.59 | 74.61 | 74.71 | 1,518,424 | +0.82(+1.11%) |
Apr 24, 2015 | 74.13 | 74.38 | 73.73 | 73.89 | 848,769 | -0.17(-0.23%) |
Apr 23, 2015 | 73.86 | 74.48 | 73.86 | 74.06 | 1,127,123 | +0.03(+0.04%) |
Apr 22, 2015 | 74.58 | 74.78 | 73.69 | 74.04 | 1,310,430 | -0.28(-0.37%) |
Apr 21, 2015 | 74.75 | 74.83 | 74.09 | 74.31 | 1,382,112 | +0.17(+0.23%) |
Apr 20, 2015 | 74.93 | 75.08 | 73.93 | 74.14 | 1,549,183 | -0.25(-0.34%) |
Apr 17, 2015 | 74.85 | 75.19 | 74.11 | 74.39 | 1,141,688 | -0.99(-1.31%) |
Apr 16, 2015 | 75.85 | 75.90 | 75.31 | 75.38 | 914,930 | -0.35(-0.46%) |
Apr 15, 2015 | 75.98 | 76.34 | 75.40 | 75.73 | 1,050,091 | -0.30(-0.39%) |
Apr 14, 2015 | 74.75 | 76.24 | 74.68 | 76.03 | 1,443,501 | +1.29(+1.73%) |
Apr 13, 2015 | 75.02 | 75.37 | 74.74 | 74.74 | 1,108,000 | -0.22(-0.29%) |
Apr 10, 2015 | 75.81 | 75.97 | 74.76 | 74.95 | 1,280,390 | -0.94(-1.24%) |
Apr 09, 2015 | 75.59 | 76.03 | 75.31 | 75.90 | 1,059,031 | +0.29(+0.38%) |
Apr 08, 2015 | 75.41 | 75.90 | 75.03 | 75.61 | 1,164,525 | +0.17(+0.23%) |
Apr 07, 2015 | 76.21 | 76.51 | 75.41 | 75.44 | 1,508,380 | -0.89(-1.17%) |
Apr 06, 2015 | 74.98 | 76.46 | 74.91 | 76.33 | 1,823,979 | +0.78(+1.03%) |
Apr 02, 2015 | 74.74 | 75.54 | 75.54 | 75.54 | 1,201,751 | +0.84(+1.13%) |
Apr 01, 2015 | 75.09 | 75.10 | 74.44 | 74.70 | 1,540,116 | +0.00(+0.00%) |
Mar 31, 2015 | 75.38 | 75.59 | 74.70 | 74.70 | 1,444,891 | -0.82(-1.08%) |
Mar 30, 2015 | 74.82 | 75.70 | 74.70 | 75.52 | 1,370,775 | +1.06(+1.42%) |
Mar 27, 2015 | 73.84 | 74.95 | 73.71 | 74.46 | 1,410,416 | +0.48(+0.64%) |
Mar 26, 2015 | 75.19 | 75.19 | 73.95 | 73.98 | 1,630,244 | -1.22(-1.62%) |
Mar 25, 2015 | 75.99 | 76.60 | 75.20 | 75.20 | 3,021,166 | +0.32(+0.43%) |
Mar 24, 2015 | 75.34 | 75.81 | 74.87 | 74.88 | 2,134,454 | +0.43(+0.58%) |
Mar 23, 2015 | 74.88 | 75.45 | 74.43 | 74.45 | 1,636,642 | -0.58(-0.78%) |
Mar 20, 2015 | 73.84 | 75.14 | 73.55 | 75.03 | 1,954,107 | +1.67(+2.28%) |
Mar 19, 2015 | 73.03 | 73.58 | 72.65 | 73.36 | 1,177,679 | -0.06(-0.09%) |
Mar 18, 2015 | 72.54 | 73.91 | 71.98 | 73.42 | 1,616,484 | +0.83(+1.14%) |
Mar 17, 2015 | 72.72 | 72.82 | 72.33 | 72.60 | 1,234,908 | -0.30(-0.41%) |
Mar 16, 2015 | 72.73 | 73.04 | 72.19 | 72.89 | 1,338,907 | +0.56(+0.77%) |
Mar 13, 2015 | 72.88 | 73.07 | 71.99 | 72.34 | 1,394,901 | -0.62(-0.85%) |
Mar 12, 2015 | 72.55 | 73.08 | 72.39 | 72.96 | 1,667,395 | +0.65(+0.89%) |
Mar 11, 2015 | 72.64 | 73.00 | 71.84 | 72.31 | 2,271,288 | -0.69(-0.95%) |
Mar 10, 2015 | 73.78 | 73.78 | 73.01 | 73.00 | 2,043,854 | -1.45(-1.94%) |
Mar 09, 2015 | 73.84 | 74.56 | 73.65 | 74.45 | 1,753,936 | +0.58(+0.79%) |
Mar 06, 2015 | 74.36 | 74.57 | 73.51 | 73.86 | 2,723,294 | -0.89(-1.19%) |
Mar 05, 2015 | 74.35 | 74.88 | 73.95 | 74.75 | 2,090,274 | +0.89(+1.20%) |
Mar 04, 2015 | 74.41 | 74.48 | 73.51 | 73.86 | 2,355,671 | -0.61(-0.82%) |
Mar 03, 2015 | 74.46 | 74.63 | 74.17 | 74.48 | 1,401,944 | -0.44(-0.59%) |
Mar 02, 2015 | 74.26 | 74.98 | 73.81 | 74.92 | 1,986,286 | +0.66(+0.88%) |
Feb 27, 2015 | 73.91 | 74.50 | 73.75 | 74.26 | 1,955,113 | +0.35(+0.47%) |
Feb 26, 2015 | 73.49 | 73.96 | 73.13 | 73.91 | 1,964,732 | +0.36(+0.49%) |
Feb 25, 2015 | 73.41 | 73.92 | 73.22 | 73.55 | 1,662,537 | +0.31(+0.43%) |
Feb 24, 2015 | 73.28 | 73.73 | 73.06 | 73.24 | 1,311,881 | -0.33(-0.45%) |
Feb 23, 2015 | 73.10 | 73.78 | 72.98 | 73.57 | 1,656,898 | +0.30(+0.42%) |
Feb 20, 2015 | 72.39 | 73.30 | 72.21 | 73.26 | 1,373,162 | +0.64(+0.89%) |
Feb 19, 2015 | 72.96 | 73.08 | 72.47 | 72.62 | 1,297,946 | -0.38(-0.52%) |
Feb 18, 2015 | 72.85 | 73.43 | 72.73 | 72.99 | 1,433,197 | -0.25(-0.34%) |
Feb 17, 2015 | 73.34 | 73.57 | 72.82 | 73.25 | 2,290,630 | -0.64(-0.86%) |
Feb 13, 2015 | 72.72 | 73.88 | 73.88 | 73.88 | 4,135,497 | +1.42(+1.95%) |
Feb 12, 2015 | 71.83 | 72.79 | 71.83 | 72.47 | 1,844,739 | +0.49(+0.68%) |
Feb 11, 2015 | 71.73 | 72.38 | 71.46 | 71.97 | 1,976,933 | +0.31(+0.44%) |
Feb 10, 2015 | 71.87 | 71.98 | 70.87 | 71.66 | 2,679,957 | +0.49(+0.69%) |
Feb 09, 2015 | 71.09 | 71.32 | 70.23 | 71.17 | 2,978,764 | -0.08(-0.11%) |
Feb 06, 2015 | 70.24 | 72.67 | 70.10 | 71.25 | 5,812,783 | +1.03(+1.47%) |
Feb 05, 2015 | 66.81 | 70.48 | 66.81 | 70.22 | 6,931,976 | +5.24(+8.06%) |
Feb 04, 2015 | 65.15 | 65.74 | 64.86 | 64.98 | 2,661,076 | -0.26(-0.40%) |
Feb 03, 2015 | 64.75 | 65.35 | 64.45 | 65.24 | 2,415,682 | +0.90(+1.41%) |
Feb 02, 2015 | 63.34 | 64.35 | 63.06 | 64.33 | 3,662,605 | +1.11(+1.76%) |
Jan 30, 2015 | 63.92 | 64.36 | 63.14 | 63.22 | 2,637,496 | -1.24(-1.92%) |
Jan 29, 2015 | 63.42 | 64.54 | 63.31 | 64.46 | 2,957,305 | +1.41(+2.23%) |
Jan 28, 2015 | 64.45 | 64.45 | 63.03 | 63.05 | 2,952,604 | -1.21(-1.88%) |
Jan 27, 2015 | 64.38 | 64.49 | 63.39 | 64.26 | 3,775,175 | -0.99(-1.52%) |
Jan 26, 2015 | 65.71 | 65.94 | 64.96 | 65.26 | 2,635,777 | -0.75(-1.14%) |
Jan 23, 2015 | 67.22 | 67.22 | 65.52 | 66.01 | 3,471,578 | -1.26(-1.88%) |
Jan 22, 2015 | 66.68 | 67.47 | 66.05 | 67.27 | 2,509,853 | +1.01(+1.53%) |
Jan 21, 2015 | 65.69 | 66.81 | 65.28 | 66.26 | 2,202,557 | -0.49(-0.74%) |
Jan 20, 2015 | 66.92 | 66.94 | 66.27 | 66.75 | 1,708,093 | +0.28(+0.42%) |
Jan 16, 2015 | 65.67 | 66.62 | 65.43 | 66.47 | 1,847,065 | +0.46(+0.69%) |
Jan 15, 2015 | 66.34 | 66.42 | 65.77 | 66.02 | 1,720,280 | -0.37(-0.55%) |
Jan 14, 2015 | 65.81 | 66.49 | 65.41 | 66.38 | 1,402,278 | -0.36(-0.54%) |
Jan 13, 2015 | 66.56 | 67.88 | 66.30 | 66.74 | 1,620,128 | +0.23(+0.35%) |
Jan 12, 2015 | 66.93 | 67.25 | 65.88 | 66.51 | 2,174,327 | -0.57(-0.85%) |
Jan 09, 2015 | 67.56 | 67.71 | 66.86 | 67.08 | 1,290,644 | -0.45(-0.66%) |
Jan 08, 2015 | 66.85 | 67.72 | 66.65 | 67.53 | 1,634,229 | +0.96(+1.44%) |
Jan 07, 2015 | 66.64 | 66.84 | 66.20 | 66.57 | 1,771,531 | +0.30(+0.46%) |
Jan 06, 2015 | 66.89 | 67.02 | 66.11 | 66.27 | 1,773,413 | -0.62(-0.92%) |
Jan 05, 2015 | 67.34 | 67.39 | 66.72 | 66.89 | 1,432,107 | -0.81(-1.20%) |
Jan 02, 2015 | 68.56 | 68.72 | 67.18 | 67.70 | 1,034,340 | -0.55(-0.80%) |
Dec 31, 2014 | 69.27 | 68.25 | 68.25 | 68.25 | 1,021,732 | -0.87(-1.26%) |
Dec 30, 2014 | 69.27 | 69.62 | 68.65 | 69.12 | 1,544,320 | -0.21(-0.30%) |
Dec 29, 2014 | 69.20 | 69.57 | 68.69 | 69.32 | 923,887 | -0.04(-0.06%) |
Dec 26, 2014 | 69.54 | 69.76 | 69.54 | 69.37 | 466,922 | +0.05(+0.08%) |
Dec 24, 2014 | 69.59 | 69.31 | 69.31 | 69.31 | 1,490,560 | -0.33(-0.48%) |
Dec 23, 2014 | 68.27 | 69.73 | 68.27 | 69.64 | 3,099,562 | +1.49(+2.18%) |
Dec 22, 2014 | 68.24 | 68.32 | 67.51 | 68.16 | 1,744,199 | -0.13(-0.20%) |
Dec 19, 2014 | 68.05 | 68.44 | 67.60 | 68.29 | 3,557,944 | +0.42(+0.62%) |
Dec 18, 2014 | 67.01 | 67.87 | 66.75 | 67.87 | 1,973,111 | +1.59(+2.41%) |
Dec 17, 2014 | 65.51 | 66.71 | 65.12 | 66.28 | 1,844,161 | +0.90(+1.38%) |
Dec 16, 2014 | 64.66 | 66.45 | 64.28 | 65.37 | 2,397,111 | +0.68(+1.05%) |
Dec 15, 2014 | 65.80 | 65.90 | 64.68 | 64.69 | 1,293,755 | -0.72(-1.10%) |
Dec 12, 2014 | 65.93 | 66.39 | 65.27 | 65.41 | 1,547,676 | -0.88(-1.32%) |
Dec 11, 2014 | 66.58 | 66.91 | 66.15 | 66.29 | 1,527,678 | +0.50(+0.76%) |
Dec 10, 2014 | 66.48 | 66.67 | 65.76 | 65.78 | 1,833,383 | -1.07(-1.59%) |
Dec 09, 2014 | 66.14 | 66.88 | 65.70 | 66.85 | 1,344,609 | +0.37(+0.55%) |
Dec 08, 2014 | 66.81 | 66.98 | 66.17 | 66.48 | 1,381,978 | -0.39(-0.58%) |
Dec 05, 2014 | 66.50 | 66.88 | 66.30 | 66.87 | 1,779,919 | +0.27(+0.40%) |
Dec 04, 2014 | 66.56 | 66.95 | 66.20 | 66.60 | 1,923,931 | -0.22(-0.34%) |
Dec 03, 2014 | 66.27 | 66.90 | 65.82 | 66.82 | 2,869,529 | +0.31(+0.47%) |
Dec 02, 2014 | 66.04 | 66.56 | 65.88 | 66.51 | 1,642,838 | +0.47(+0.71%) |
Dec 01, 2014 | 66.00 | 66.54 | 65.90 | 66.04 | 1,645,374 | -0.36(-0.54%) |
Nov 28, 2014 | 65.70 | 66.56 | 65.53 | 66.40 | 1,225,551 | +0.83(+1.27%) |
Nov 26, 2014 | 65.59 | 65.57 | 65.57 | 65.57 | 961,886 | -0.04(-0.07%) |
Nov 25, 2014 | 65.30 | 66.08 | 65.09 | 65.61 | 2,506,200 | +0.66(+1.02%) |
Nov 24, 2014 | 65.67 | 66.00 | 64.91 | 64.95 | 1,719,358 | -0.25(-0.38%) |
Nov 21, 2014 | 65.70 | 65.94 | 65.20 | 65.20 | 2,620,488 | +0.17(+0.26%) |
Nov 20, 2014 | 64.97 | 65.63 | 64.68 | 65.03 | 1,910,087 | +0.04(+0.05%) |
Nov 19, 2014 | 64.21 | 65.01 | 63.87 | 65.00 | 1,844,489 | +0.70(+1.08%) |
Nov 18, 2014 | 63.43 | 64.63 | 63.43 | 64.30 | 3,233,339 | +0.81(+1.28%) |
Nov 17, 2014 | 63.65 | 63.72 | 63.20 | 63.49 | 1,855,810 | -0.19(-0.29%) |
Nov 14, 2014 | 64.74 | 64.77 | 63.49 | 63.67 | 2,514,408 | -1.09(-1.68%) |
Nov 13, 2014 | 64.72 | 65.13 | 64.05 | 64.76 | 2,767,154 | -0.06(-0.10%) |
Nov 12, 2014 | 64.75 | 65.07 | 64.52 | 64.83 | 1,504,351 | -0.07(-0.11%) |
Nov 11, 2014 | 64.92 | 65.30 | 64.76 | 64.90 | 1,406,461 | -0.12(-0.18%) |
Nov 10, 2014 | 64.82 | 65.55 | 64.56 | 65.01 | 1,746,813 | +0.22(+0.34%) |
Nov 07, 2014 | 63.61 | 64.83 | 63.34 | 64.79 | 3,154,059 | +0.67(+1.04%) |
Nov 06, 2014 | 63.36 | 64.44 | 63.36 | 64.12 | 4,321,037 | +0.56(+0.88%) |
Nov 05, 2014 | 64.51 | 64.62 | 63.35 | 63.56 | 4,879,179 | -0.71(-1.11%) |
Nov 04, 2014 | 65.30 | 65.99 | 64.24 | 64.27 | 5,231,314 | -3.53(-5.21%) |
Nov 03, 2014 | 67.31 | 67.84 | 67.06 | 67.81 | 3,234,608 | +0.70(+1.04%) |
Oct 31, 2014 | 67.41 | 67.57 | 66.82 | 67.11 | 1,716,823 | +0.21(+0.32%) |
Oct 30, 2014 | 66.55 | 67.08 | 66.12 | 66.90 | 1,058,317 | +0.20(+0.29%) |
Oct 29, 2014 | 66.99 | 67.09 | 66.41 | 66.70 | 1,361,373 | -0.31(-0.47%) |
Oct 28, 2014 | 66.83 | 67.08 | 66.43 | 67.01 | 1,058,842 | +0.49(+0.74%) |
Oct 27, 2014 | 66.25 | 66.37 | 66.37 | 66.52 | 1,238,137 | +0.15(+0.23%) |
Oct 24, 2014 | 66.52 | 66.65 | 66.11 | 66.37 | 1,576,390 | +0.11(+0.16%) |
Oct 23, 2014 | 66.73 | 66.92 | 66.14 | 66.26 | 1,648,336 | -0.19(-0.28%) |
Oct 22, 2014 | 66.86 | 67.40 | 66.43 | 66.45 | 1,600,722 | -0.20(-0.29%) |
Oct 21, 2014 | 65.56 | 66.67 | 65.40 | 66.65 | 1,274,202 | +1.38(+2.12%) |
Oct 20, 2014 | 64.40 | 65.42 | 64.17 | 65.26 | 1,380,886 | +0.83(+1.29%) |
Oct 17, 2014 | 64.69 | 64.84 | 64.09 | 64.43 | 2,185,034 | +0.36(+0.56%) |
Oct 16, 2014 | 62.94 | 64.51 | 62.94 | 64.08 | 1,914,113 | +0.16(+0.25%) |
Oct 15, 2014 | 63.83 | 64.76 | 62.64 | 63.92 | 2,668,935 | -0.26(-0.40%) |
Oct 14, 2014 | 63.65 | 64.42 | 63.34 | 64.17 | 2,501,426 | +0.78(+1.22%) |
Oct 13, 2014 | 64.63 | 64.81 | 63.31 | 63.40 | 2,323,792 | -1.46(-2.24%) |
Oct 10, 2014 | 65.74 | 65.83 | 64.82 | 64.85 | 2,193,153 | -0.86(-1.30%) |
Oct 09, 2014 | 66.61 | 66.92 | 65.57 | 65.71 | 1,882,190 | -1.01(-1.51%) |
Oct 08, 2014 | 66.28 | 66.83 | 65.91 | 66.72 | 1,710,049 | +0.54(+0.81%) |
Oct 07, 2014 | 65.77 | 67.08 | 65.69 | 66.18 | 2,172,502 | +0.08(+0.12%) |
Oct 06, 2014 | 66.20 | 66.34 | 65.67 | 66.10 | 1,422,745 | -0.05(-0.08%) |
Oct 03, 2014 | 66.17 | 66.50 | 65.83 | 66.16 | 1,332,238 | +0.37(+0.56%) |
Oct 02, 2014 | 65.95 | 66.27 | 65.67 | 65.79 | 2,265,774 | -0.49(-0.74%) |
Oct 01, 2014 | 66.40 | 66.54 | 66.04 | 66.28 | 2,624,437 | -0.42(-0.63%) |
Sep 30, 2014 | 66.44 | 66.96 | 66.34 | 66.70 | 1,951,772 | +0.01(+0.01%) |
Sep 29, 2014 | 66.10 | 66.75 | 66.03 | 66.69 | 1,528,010 | +0.10(+0.15%) |
Sep 26, 2014 | 66.21 | 66.82 | 65.99 | 66.59 | 1,057,529 | +0.54(+0.81%) |
Sep 25, 2014 | 66.83 | 66.91 | 66.06 | 66.06 | 1,362,268 | -1.00(-1.49%) |
Sep 24, 2014 | 66.62 | 67.19 | 66.54 | 67.06 | 1,276,534 | +0.62(+0.93%) |
Sep 23, 2014 | 66.92 | 67.12 | 66.41 | 66.44 | 1,792,767 | -0.73(-1.09%) |
Sep 22, 2014 | 67.43 | 67.91 | 66.92 | 67.17 | 1,417,725 | -0.16(-0.24%) |
Sep 19, 2014 | 67.28 | 67.72 | 67.17 | 67.33 | 6,150,959 | +0.42(+0.63%) |
Sep 18, 2014 | 66.78 | 67.22 | 66.68 | 66.92 | 1,292,058 | +0.24(+0.36%) |
Sep 17, 2014 | 66.68 | 67.00 | 66.38 | 66.67 | 1,230,450 | -0.04(-0.05%) |
Sep 16, 2014 | 66.33 | 67.13 | 66.11 | 66.71 | 969,027 | +0.27(+0.40%) |
Sep 15, 2014 | 66.41 | 66.72 | 66.11 | 66.44 | 1,606,814 | -0.04(-0.07%) |
Sep 12, 2014 | 66.86 | 67.24 | 66.29 | 66.49 | 2,031,962 | -0.23(-0.35%) |
Sep 11, 2014 | 66.48 | 66.80 | 66.11 | 66.72 | 1,925,342 | -0.14(-0.21%) |
Sep 10, 2014 | 66.45 | 67.03 | 66.09 | 66.86 | 1,273,179 | +0.44(+0.66%) |
Sep 09, 2014 | 67.28 | 67.29 | 66.25 | 66.42 | 1,958,586 | -1.05(-1.56%) |
Sep 08, 2014 | 68.25 | 68.27 | 67.17 | 67.48 | 1,834,472 | -1.06(-1.55%) |
Sep 05, 2014 | 68.37 | 68.67 | 67.90 | 68.54 | 1,407,505 | +0.12(+0.17%) |
Sep 04, 2014 | 68.07 | 68.78 | 67.95 | 68.42 | 1,215,754 | +0.38(+0.55%) |
Sep 03, 2014 | 68.59 | 68.95 | 68.04 | 68.05 | 1,529,790 | -0.54(-0.79%) |
Sep 02, 2014 | 68.45 | 68.64 | 68.25 | 68.59 | 1,570,033 | +0.01(+0.01%) |
Aug 29, 2014 | 68.49 | 68.58 | 68.58 | 68.58 | 1,126,493 | +0.15(+0.22%) |
Aug 28, 2014 | 68.40 | 68.71 | 68.33 | 68.43 | 819,128 | -0.31(-0.45%) |
Aug 27, 2014 | 68.94 | 68.96 | 68.47 | 68.75 | 1,177,091 | -0.03(-0.04%) |
Aug 26, 2014 | 68.69 | 69.15 | 68.64 | 68.77 | 1,465,375 | +0.04(+0.06%) |
Aug 25, 2014 | 68.36 | 68.91 | 68.32 | 68.73 | 1,341,037 | +0.80(+1.18%) |
Aug 22, 2014 | 67.97 | 68.37 | 67.91 | 67.93 | 1,493,279 | +0.02(+0.03%) |
Aug 21, 2014 | 68.16 | 68.55 | 67.88 | 67.91 | 1,937,519 | -0.28(-0.40%) |
Aug 20, 2014 | 67.92 | 68.55 | 67.89 | 68.18 | 1,404,918 | -0.05(-0.08%) |
Aug 19, 2014 | 68.26 | 68.38 | 67.69 | 68.24 | 1,909,469 | -0.13(-0.20%) |
Aug 18, 2014 | 68.46 | 68.78 | 68.12 | 68.37 | 2,294,334 | +0.56(+0.83%) |
Aug 15, 2014 | 67.17 | 68.29 | 66.33 | 67.81 | 3,474,606 | +0.23(+0.34%) |
Aug 14, 2014 | 67.11 | 67.91 | 66.92 | 67.58 | 2,555,782 | +0.67(+1.00%) |
Aug 13, 2014 | 67.24 | 67.52 | 66.73 | 66.91 | 1,340,679 | -0.20(-0.29%) |
Aug 12, 2014 | 67.00 | 67.56 | 66.74 | 67.11 | 1,329,540 | -0.12(-0.17%) |
Aug 11, 2014 | 66.41 | 67.59 | 66.34 | 67.22 | 1,575,710 | +1.16(+1.75%) |
Aug 08, 2014 | 65.19 | 66.04 | 64.86 | 66.07 | 2,152,039 | +0.89(+1.37%) |
Aug 07, 2014 | 66.47 | 66.55 | 65.07 | 65.18 | 2,489,546 | -0.94(-1.43%) |
Aug 06, 2014 | 65.88 | 66.93 | 65.68 | 66.12 | 2,643,157 | +0.28(+0.42%) |
Aug 05, 2014 | 66.04 | 66.19 | 65.59 | 65.84 | 1,308,712 | -0.24(-0.36%) |
Aug 04, 2014 | 66.09 | 66.50 | 65.64 | 66.08 | 1,176,205 | +0.31(+0.47%) |
Aug 01, 2014 | 65.43 | 66.13 | 64.85 | 65.77 | 2,037,788 | +0.37(+0.56%) |
Jul 31, 2014 | 65.91 | 66.24 | 65.21 | 65.41 | 2,242,583 | -0.72(-1.09%) |
Jul 30, 2014 | 66.31 | 66.52 | 65.61 | 66.13 | 2,124,372 | -0.11(-0.16%) |
Jul 29, 2014 | 66.67 | 67.13 | 66.21 | 66.23 | 1,121,809 | -0.48(-0.72%) |
Jul 28, 2014 | 67.49 | 67.55 | 66.46 | 66.72 | 1,490,408 | -0.66(-0.98%) |
Jul 25, 2014 | 67.31 | 67.63 | 67.04 | 67.37 | 1,075,251 | -0.21(-0.32%) |
Jul 24, 2014 | 67.75 | 68.03 | 67.33 | 67.59 | 1,800,188 | -0.03(-0.04%) |
Jul 23, 2014 | 67.85 | 67.88 | 67.27 | 67.61 | 1,805,626 | -0.27(-0.39%) |
Jul 22, 2014 | 67.45 | 67.99 | 67.02 | 67.88 | 2,127,046 | +0.73(+1.09%) |
Jul 21, 2014 | 67.25 | 67.41 | 66.69 | 67.15 | 1,361,142 | -0.59(-0.87%) |
Jul 18, 2014 | 66.50 | 67.74 | 66.19 | 67.74 | 1,997,361 | +1.42(+2.13%) |
Jul 17, 2014 | 66.97 | 67.17 | 66.29 | 66.32 | 1,313,588 | -0.58(-0.86%) |
Jul 16, 2014 | 67.50 | 67.71 | 66.83 | 66.90 | 1,750,014 | -0.53(-0.78%) |
Jul 15, 2014 | 67.05 | 67.87 | 67.04 | 67.43 | 2,726,503 | +0.31(+0.46%) |
Jul 14, 2014 | 66.80 | 67.67 | 66.80 | 67.12 | 1,761,031 | +0.78(+1.18%) |
Jul 11, 2014 | 66.48 | 66.64 | 66.13 | 66.33 | 1,324,388 | -0.17(-0.25%) |
Jul 10, 2014 | 65.91 | 66.65 | 65.91 | 66.50 | 1,589,141 | +0.02(+0.03%) |
Jul 09, 2014 | 66.07 | 66.70 | 65.90 | 66.48 | 1,556,278 | +0.54(+0.82%) |
Jul 08, 2014 | 66.37 | 66.63 | 65.63 | 65.94 | 1,728,899 | -0.67(-1.00%) |
Jul 07, 2014 | 66.56 | 66.66 | 66.21 | 66.61 | 1,077,904 | -0.14(-0.21%) |
Jul 03, 2014 | 65.97 | 66.75 | 66.75 | 66.75 | 1,300,919 | +0.90(+1.37%) |
Jul 02, 2014 | 66.10 | 66.22 | 65.63 | 65.85 | 1,636,431 | -0.24(-0.36%) |
Jul 01, 2014 | 66.37 | 66.37 | 65.93 | 66.09 | 2,321,909 | -0.03(-0.04%) |
Jun 30, 2014 | 66.73 | 67.17 | 66.04 | 66.12 | 1,760,522 | -0.40(-0.60%) |
Jun 27, 2014 | 66.39 | 66.77 | 66.33 | 66.52 | 1,179,261 | +0.10(+0.15%) |
Jun 26, 2014 | 66.12 | 66.53 | 65.73 | 66.42 | 1,549,493 | -0.36(-0.53%) |
Jun 25, 2014 | 66.28 | 66.83 | 66.16 | 66.78 | 1,291,274 | +0.43(+0.64%) |
Jun 24, 2014 | 66.65 | 66.95 | 66.33 | 66.35 | 900,096 | -0.28(-0.41%) |
Jun 23, 2014 | 67.45 | 67.51 | 66.36 | 66.63 | 1,738,575 | -0.82(-1.21%) |
Jun 20, 2014 | 68.11 | 68.30 | 67.11 | 67.45 | 2,238,385 | -0.69(-1.01%) |
Jun 19, 2014 | 67.71 | 68.41 | 67.02 | 68.13 | 2,280,203 | +0.35(+0.51%) |
Jun 18, 2014 | 67.08 | 67.81 | 66.90 | 67.78 | 1,353,511 | +0.78(+1.17%) |
Jun 17, 2014 | 67.63 | 67.86 | 66.81 | 67.00 | 1,765,583 | -0.59(-0.87%) |
Jun 16, 2014 | 68.09 | 68.17 | 67.45 | 67.59 | 1,258,011 | -0.52(-0.76%) |
Jun 13, 2014 | 68.20 | 68.34 | 67.46 | 68.10 | 2,113,198 | -0.19(-0.27%) |
Jun 12, 2014 | 68.33 | 68.76 | 67.99 | 68.29 | 1,877,114 | +0.12(+0.18%) |
Jun 11, 2014 | 68.02 | 68.27 | 67.86 | 68.17 | 1,101,052 | +0.12(+0.18%) |
Jun 10, 2014 | 68.06 | 68.26 | 67.75 | 68.04 | 1,115,594 | -0.31(-0.46%) |
Jun 06, 2014 | 68.47 | 68.74 | 68.24 | 68.35 | 1,134,879 | +0.15(+0.22%) |
Jun 05, 2014 | 68.03 | 68.39 | 67.76 | 68.20 | 1,265,059 | +0.12(+0.18%) |
Jun 04, 2014 | 68.06 | 68.14 | 67.49 | 68.08 | 2,047,164 | -0.20(-0.30%) |
Jun 03, 2014 | 68.32 | 68.32 | 67.72 | 68.28 | 1,718,348 | -0.05(-0.08%) |
Jun 02, 2014 | 68.20 | 68.55 | 68.00 | 68.34 | 1,418,722 | +0.12(+0.17%) |
May 30, 2014 | 67.84 | 68.33 | 67.81 | 68.22 | 1,387,392 | +0.10(+0.14%) |
May 29, 2014 | 67.76 | 68.13 | 67.55 | 68.12 | 2,194,831 | +0.77(+1.14%) |
May 28, 2014 | 67.12 | 67.84 | 67.10 | 67.36 | 2,611,650 | +0.24(+0.36%) |
May 27, 2014 | 66.53 | 67.18 | 66.46 | 67.12 | 1,609,545 | +0.60(+0.91%) |
May 23, 2014 | 66.45 | 66.51 | 66.51 | 66.51 | 1,294,461 | +0.20(+0.31%) |
May 22, 2014 | 65.79 | 66.50 | 65.76 | 66.31 | 1,031,990 | +0.49(+0.74%) |
May 21, 2014 | 65.81 | 66.04 | 65.54 | 65.82 | 1,104,789 | +0.21(+0.32%) |
May 20, 2014 | 65.74 | 66.01 | 65.43 | 65.61 | 1,168,357 | -0.12(-0.19%) |
May 19, 2014 | 65.03 | 65.82 | 65.00 | 65.73 | 1,383,951 | +0.76(+1.18%) |
May 16, 2014 | 64.98 | 65.30 | 64.92 | 64.97 | 2,225,271 | +0.08(+0.12%) |
May 15, 2014 | 65.14 | 65.26 | 64.51 | 64.89 | 1,473,074 | -0.54(-0.83%) |
May 14, 2014 | 65.58 | 65.86 | 65.26 | 65.43 | 1,149,980 | -0.22(-0.34%) |
May 13, 2014 | 65.11 | 65.70 | 65.00 | 65.65 | 1,657,127 | +0.27(+0.41%) |
May 12, 2014 | 65.27 | 65.48 | 65.19 | 65.38 | 1,261,907 | +0.35(+0.53%) |
May 09, 2014 | 65.06 | 65.31 | 64.80 | 65.04 | 2,236,583 | -0.07(-0.11%) |
May 08, 2014 | 65.44 | 65.70 | 65.07 | 65.11 | 2,072,890 | -0.33(-0.50%) |
May 07, 2014 | 65.39 | 65.70 | 65.12 | 65.44 | 2,653,279 | +0.12(+0.19%) |
May 06, 2014 | 65.43 | 65.49 | 64.87 | 65.31 | 3,286,355 | -0.45(-0.69%) |
May 05, 2014 | 66.38 | 66.76 | 65.46 | 65.77 | 3,780,729 | -1.39(-2.06%) |
May 02, 2014 | 65.97 | 67.70 | 65.69 | 67.15 | 7,972,217 | +3.05(+4.75%) |