Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.20 | 68.72 | 68.09 | 68.09 | 6,750,170 | -0.23(-0.34%) |
Mar 30, 2015 | 67.63 | 68.54 | 67.41 | 68.32 | 6,886,670 | +0.98(+1.45%) |
Mar 27, 2015 | 67.75 | 68.03 | 67.25 | 67.34 | 6,906,833 | -0.45(-0.66%) |
Mar 26, 2015 | 66.99 | 68.14 | 66.76 | 67.79 | 9,987,069 | +0.47(+0.70%) |
Mar 25, 2015 | 68.78 | 68.91 | 67.31 | 67.32 | 8,028,122 | -1.43(-2.08%) |
Mar 24, 2015 | 68.86 | 69.29 | 68.67 | 68.75 | 6,474,019 | -0.22(-0.31%) |
Mar 23, 2015 | 68.86 | 69.45 | 68.81 | 68.96 | 7,859,175 | +0.06(+0.08%) |
Mar 20, 2015 | 67.74 | 69.11 | 67.64 | 68.91 | 14,937,794 | +1.42(+2.11%) |
Mar 19, 2015 | 68.15 | 68.24 | 67.36 | 67.48 | 8,713,511 | -0.84(-1.22%) |
Mar 18, 2015 | 67.86 | 68.67 | 67.18 | 68.32 | 12,385,239 | -0.07(-0.11%) |
Mar 17, 2015 | 68.69 | 68.71 | 68.08 | 68.39 | 5,800,964 | -0.55(-0.80%) |
Mar 16, 2015 | 68.25 | 69.01 | 68.24 | 68.95 | 7,875,337 | +1.15(+1.70%) |
Mar 13, 2015 | 67.84 | 68.09 | 67.29 | 67.80 | 5,752,963 | +0.00(+0.00%) |
Mar 12, 2015 | 66.89 | 67.98 | 66.87 | 67.80 | 6,312,648 | +1.00(+1.50%) |
Mar 11, 2015 | 67.73 | 67.85 | 66.67 | 66.79 | 7,442,568 | -0.74(-1.09%) |
Mar 10, 2015 | 67.70 | 67.88 | 67.53 | 67.53 | 7,669,498 | -0.67(-0.98%) |
Mar 09, 2015 | 67.96 | 68.58 | 67.92 | 68.20 | 5,677,263 | +0.24(+0.35%) |
Mar 06, 2015 | 68.14 | 68.38 | 67.78 | 67.96 | 6,964,873 | -0.81(-1.17%) |
Mar 05, 2015 | 68.42 | 69.01 | 68.26 | 68.77 | 7,272,769 | +0.81(+1.20%) |
Mar 04, 2015 | 68.47 | 68.60 | 67.64 | 67.95 | 7,534,881 | -0.65(-0.95%) |
Mar 03, 2015 | 68.84 | 68.97 | 68.44 | 68.60 | 7,850,712 | -0.49(-0.70%) |
Mar 02, 2015 | 69.06 | 69.12 | 68.46 | 69.09 | 7,366,355 | +0.02(+0.04%) |
Feb 27, 2015 | 68.89 | 69.25 | 68.63 | 69.06 | 7,142,809 | +0.11(+0.16%) |
Feb 26, 2015 | 69.00 | 69.00 | 68.52 | 68.95 | 7,140,723 | +0.19(+0.28%) |
Feb 25, 2015 | 69.64 | 69.71 | 68.72 | 68.77 | 8,274,209 | -0.82(-1.18%) |
Feb 24, 2015 | 69.55 | 69.79 | 69.05 | 69.59 | 6,316,795 | -0.02(-0.04%) |
Feb 23, 2015 | 69.44 | 69.83 | 69.31 | 69.61 | 8,164,480 | +0.25(+0.36%) |
Feb 20, 2015 | 68.07 | 69.43 | 67.93 | 69.37 | 16,820,174 | +0.64(+0.93%) |
Feb 19, 2015 | 69.53 | 69.78 | 68.62 | 68.72 | 22,621,866 | -2.28(-3.21%) |
Feb 18, 2015 | 70.73 | 71.01 | 70.37 | 71.00 | 7,326,094 | +0.27(+0.38%) |
Feb 17, 2015 | 70.30 | 70.74 | 69.92 | 70.73 | 6,181,710 | +0.12(+0.17%) |
Feb 13, 2015 | 70.63 | 70.61 | 70.61 | 70.61 | 6,802,013 | -0.07(-0.09%) |
Feb 12, 2015 | 71.23 | 71.32 | 70.13 | 70.67 | 8,414,096 | -0.37(-0.52%) |
Feb 11, 2015 | 71.28 | 71.69 | 70.70 | 71.04 | 7,109,470 | -0.78(-1.09%) |
Feb 10, 2015 | 71.27 | 71.92 | 71.11 | 71.83 | 6,966,153 | +1.14(+1.61%) |
Feb 09, 2015 | 71.56 | 71.74 | 70.47 | 70.69 | 6,574,509 | -1.17(-1.63%) |
Feb 06, 2015 | 71.80 | 72.41 | 71.41 | 71.86 | 6,827,098 | +0.04(+0.06%) |
Feb 05, 2015 | 71.68 | 71.88 | 71.23 | 71.82 | 6,168,105 | +0.52(+0.73%) |
Feb 04, 2015 | 70.86 | 71.62 | 70.76 | 71.30 | 10,826,542 | +0.38(+0.53%) |
Feb 03, 2015 | 70.62 | 71.20 | 70.48 | 70.92 | 10,066,879 | +0.40(+0.56%) |
Feb 02, 2015 | 69.77 | 70.66 | 69.06 | 70.53 | 8,405,430 | +0.60(+0.86%) |
Jan 30, 2015 | 71.41 | 71.88 | 69.86 | 69.93 | 12,493,514 | -2.25(-3.12%) |
Jan 29, 2015 | 71.65 | 72.18 | 70.99 | 72.18 | 7,927,036 | +0.74(+1.04%) |
Jan 28, 2015 | 72.43 | 72.60 | 71.40 | 71.44 | 7,214,941 | -0.58(-0.81%) |
Jan 27, 2015 | 72.64 | 72.79 | 72.06 | 72.02 | 7,316,631 | -0.91(-1.24%) |
Jan 26, 2015 | 72.67 | 73.36 | 72.51 | 72.93 | 5,671,375 | +0.10(+0.14%) |
Jan 23, 2015 | 72.76 | 73.45 | 72.32 | 72.83 | 9,194,672 | +0.17(+0.24%) |
Jan 22, 2015 | 71.78 | 72.74 | 71.47 | 72.66 | 8,657,448 | +1.37(+1.92%) |
Jan 21, 2015 | 70.85 | 71.51 | 70.53 | 71.29 | 9,933,835 | -0.04(-0.06%) |
Jan 20, 2015 | 71.44 | 72.16 | 70.40 | 71.33 | 9,532,883 | -0.07(-0.09%) |
Jan 16, 2015 | 71.75 | 71.97 | 70.95 | 71.40 | 10,219,337 | -0.50(-0.70%) |
Jan 15, 2015 | 71.59 | 72.23 | 71.34 | 71.90 | 11,439,260 | +0.63(+0.89%) |
Jan 14, 2015 | 72.12 | 72.84 | 71.18 | 71.27 | 14,376,900 | -2.22(-3.02%) |
Jan 13, 2015 | 74.71 | 74.85 | 73.18 | 73.49 | 9,984,149 | -0.58(-0.79%) |
Jan 12, 2015 | 73.53 | 74.31 | 73.41 | 74.07 | 8,948,465 | +0.55(+0.75%) |
Jan 09, 2015 | 74.32 | 74.38 | 73.44 | 73.52 | 10,357,369 | -0.92(-1.24%) |
Jan 08, 2015 | 73.41 | 74.60 | 73.29 | 74.44 | 15,438,307 | +1.54(+2.11%) |
Jan 07, 2015 | 71.41 | 72.97 | 71.32 | 72.90 | 10,327,451 | +1.88(+2.65%) |
Jan 06, 2015 | 70.75 | 71.38 | 70.59 | 71.02 | 9,968,572 | +0.54(+0.77%) |
Jan 05, 2015 | 70.53 | 71.03 | 70.36 | 70.48 | 8,458,481 | -0.21(-0.29%) |
Jan 02, 2015 | 70.99 | 71.36 | 70.39 | 70.68 | 5,471,067 | +0.02(+0.02%) |
Dec 31, 2014 | 71.65 | 70.67 | 70.67 | 70.67 | 5,045,181 | -0.75(-1.05%) |
Dec 30, 2014 | 71.19 | 71.69 | 71.16 | 71.41 | 3,968,400 | +0.12(+0.17%) |
Dec 29, 2014 | 71.14 | 71.65 | 71.09 | 71.29 | 4,381,893 | -0.22(-0.31%) |
Dec 26, 2014 | 70.91 | 71.70 | 70.77 | 71.51 | 3,948,821 | +0.39(+0.56%) |
Dec 24, 2014 | 71.56 | 71.12 | 71.12 | 71.12 | 3,028,275 | -0.19(-0.27%) |
Dec 23, 2014 | 71.33 | 71.65 | 71.06 | 71.31 | 6,730,787 | +0.23(+0.32%) |
Dec 22, 2014 | 70.21 | 71.09 | 70.18 | 71.08 | 5,514,926 | +1.00(+1.43%) |
Dec 19, 2014 | 70.98 | 71.04 | 70.07 | 70.07 | 14,667,200 | -0.64(-0.91%) |
Dec 18, 2014 | 69.78 | 70.72 | 69.35 | 70.72 | 10,486,721 | +1.41(+2.03%) |
Dec 17, 2014 | 68.53 | 69.33 | 68.25 | 69.31 | 8,022,843 | +1.05(+1.53%) |
Dec 16, 2014 | 68.81 | 69.74 | 68.25 | 68.26 | 8,960,962 | -0.81(-1.17%) |
Dec 15, 2014 | 69.33 | 69.69 | 68.34 | 69.07 | 7,657,843 | +0.11(+0.16%) |
Dec 12, 2014 | 68.72 | 69.94 | 68.72 | 68.96 | 8,852,374 | -0.02(-0.02%) |
Dec 11, 2014 | 68.46 | 69.53 | 68.43 | 68.98 | 9,727,453 | +0.70(+1.02%) |
Dec 10, 2014 | 69.06 | 69.37 | 68.21 | 68.28 | 8,474,857 | -0.48(-0.69%) |
Dec 09, 2014 | 68.83 | 69.29 | 68.01 | 68.76 | 8,032,486 | -0.55(-0.80%) |
Dec 08, 2014 | 69.24 | 69.67 | 69.00 | 69.31 | 7,615,035 | +0.09(+0.13%) |
Dec 05, 2014 | 69.79 | 69.79 | 68.72 | 69.22 | 7,984,644 | -0.53(-0.76%) |
Dec 04, 2014 | 69.23 | 69.79 | 68.83 | 69.74 | 8,412,637 | -0.15(-0.21%) |
Dec 03, 2014 | 70.72 | 70.76 | 69.68 | 69.89 | 7,746,649 | -0.81(-1.14%) |
Dec 02, 2014 | 70.59 | 70.94 | 70.31 | 70.70 | 8,256,257 | +0.15(+0.21%) |
Dec 01, 2014 | 70.96 | 71.25 | 70.17 | 70.55 | 11,091,982 | -1.08(-1.51%) |
Nov 28, 2014 | 70.52 | 72.08 | 70.29 | 71.63 | 9,557,480 | +2.09(+3.01%) |
Nov 26, 2014 | 69.47 | 69.54 | 69.54 | 69.54 | 4,818,441 | +0.02(+0.04%) |
Nov 25, 2014 | 69.96 | 69.97 | 69.05 | 69.51 | 8,155,776 | -0.37(-0.53%) |
Nov 24, 2014 | 69.43 | 70.05 | 69.36 | 69.88 | 9,746,484 | +0.61(+0.89%) |
Nov 21, 2014 | 69.83 | 69.91 | 69.21 | 69.27 | 8,126,420 | +0.06(+0.08%) |
Nov 20, 2014 | 69.40 | 69.79 | 68.77 | 69.21 | 9,547,344 | -0.34(-0.48%) |
Nov 19, 2014 | 68.70 | 70.08 | 68.67 | 69.55 | 14,893,511 | +0.98(+1.43%) |
Nov 18, 2014 | 68.33 | 68.67 | 68.19 | 68.56 | 7,423,480 | +0.18(+0.26%) |
Nov 17, 2014 | 67.57 | 68.51 | 67.53 | 68.38 | 9,768,534 | +0.50(+0.74%) |
Nov 14, 2014 | 67.57 | 68.04 | 67.18 | 67.88 | 12,998,895 | +0.02(+0.02%) |
Nov 13, 2014 | 66.25 | 67.97 | 66.17 | 67.87 | 27,870,040 | +3.06(+4.72%) |
Nov 12, 2014 | 64.50 | 65.00 | 64.36 | 64.81 | 8,297,852 | +0.16(+0.24%) |
Nov 11, 2014 | 64.97 | 64.99 | 64.52 | 64.65 | 6,829,426 | -0.35(-0.54%) |
Nov 10, 2014 | 64.32 | 65.57 | 64.17 | 65.00 | 15,413,533 | +0.55(+0.85%) |
Nov 07, 2014 | 63.69 | 64.71 | 63.51 | 64.46 | 11,608,329 | +0.79(+1.23%) |
Nov 06, 2014 | 63.95 | 63.97 | 63.15 | 63.67 | 5,647,741 | +0.09(+0.14%) |
Nov 05, 2014 | 63.72 | 64.01 | 63.25 | 63.58 | 6,932,616 | +0.36(+0.57%) |
Nov 04, 2014 | 62.59 | 63.31 | 62.42 | 63.22 | 8,438,325 | +0.80(+1.28%) |
Nov 03, 2014 | 62.48 | 62.50 | 61.85 | 62.42 | 8,425,520 | +0.01(+0.01%) |
Oct 31, 2014 | 62.92 | 63.33 | 62.20 | 62.41 | 9,252,089 | -0.15(-0.24%) |
Oct 30, 2014 | 62.33 | 62.64 | 62.17 | 62.56 | 5,954,509 | +0.05(+0.08%) |
Oct 29, 2014 | 62.64 | 62.71 | 62.16 | 62.51 | 7,043,203 | +0.03(+0.05%) |
Oct 28, 2014 | 62.70 | 62.84 | 62.19 | 62.48 | 6,085,847 | -0.20(-0.31%) |
Oct 27, 2014 | 62.46 | 62.50 | 62.50 | 62.67 | 5,019,585 | +0.17(+0.27%) |
Oct 24, 2014 | 62.30 | 62.60 | 61.78 | 62.50 | 5,479,411 | +0.11(+0.17%) |
Oct 23, 2014 | 62.49 | 62.72 | 62.01 | 62.39 | 7,781,134 | +0.18(+0.29%) |
Oct 22, 2014 | 62.57 | 62.73 | 62.20 | 62.21 | 7,243,988 | +0.01(+0.01%) |
Oct 21, 2014 | 61.52 | 62.35 | 61.38 | 62.21 | 10,143,001 | +0.72(+1.17%) |
Oct 20, 2014 | 60.67 | 61.55 | 60.55 | 61.48 | 8,604,323 | +0.85(+1.40%) |
Oct 17, 2014 | 60.70 | 60.96 | 59.76 | 60.63 | 14,019,856 | +0.23(+0.38%) |
Oct 16, 2014 | 59.92 | 60.51 | 59.41 | 60.40 | 17,532,834 | -1.13(-1.84%) |
Oct 15, 2014 | 63.48 | 63.57 | 60.85 | 61.53 | 25,733,232 | -2.27(-3.57%) |
Oct 14, 2014 | 63.69 | 64.28 | 63.56 | 63.81 | 9,655,765 | +0.34(+0.54%) |
Oct 13, 2014 | 63.85 | 64.30 | 63.38 | 63.47 | 10,022,696 | -0.60(-0.93%) |
Oct 10, 2014 | 63.77 | 64.95 | 63.77 | 64.06 | 12,316,217 | +0.35(+0.55%) |
Oct 09, 2014 | 63.92 | 64.50 | 63.55 | 63.71 | 8,643,502 | -0.31(-0.49%) |
Oct 08, 2014 | 63.34 | 64.22 | 62.85 | 64.02 | 9,907,326 | +0.77(+1.22%) |
Oct 07, 2014 | 63.03 | 63.58 | 62.78 | 63.25 | 8,627,753 | -0.04(-0.06%) |
Oct 06, 2014 | 63.05 | 63.76 | 63.00 | 63.29 | 6,622,703 | +0.02(+0.04%) |
Oct 03, 2014 | 62.66 | 63.40 | 62.62 | 63.27 | 7,112,147 | +0.89(+1.43%) |
Oct 02, 2014 | 62.36 | 62.93 | 62.16 | 62.38 | 6,023,826 | +0.09(+0.14%) |
Oct 01, 2014 | 62.61 | 62.89 | 62.12 | 62.29 | 7,973,817 | -0.29(-0.46%) |
Sep 30, 2014 | 62.22 | 62.78 | 62.00 | 62.57 | 6,893,475 | +0.32(+0.51%) |
Sep 29, 2014 | 62.24 | 62.39 | 61.90 | 62.25 | 6,060,673 | -0.34(-0.54%) |
Sep 26, 2014 | 62.39 | 62.66 | 62.07 | 62.59 | 4,586,352 | +0.30(+0.49%) |
Sep 25, 2014 | 62.95 | 63.05 | 62.29 | 62.29 | 6,065,806 | -0.79(-1.25%) |
Sep 24, 2014 | 61.97 | 63.26 | 61.94 | 63.07 | 10,302,260 | +1.21(+1.96%) |
Sep 23, 2014 | 62.19 | 62.37 | 61.84 | 61.86 | 8,208,893 | -0.58(-0.93%) |
Sep 22, 2014 | 62.84 | 62.89 | 62.39 | 62.44 | 5,439,143 | -0.43(-0.69%) |
Sep 19, 2014 | 62.56 | 63.06 | 62.50 | 62.88 | 16,282,503 | +0.51(+0.81%) |
Sep 18, 2014 | 62.44 | 62.66 | 62.12 | 62.37 | 5,807,000 | -0.02(-0.03%) |
Sep 17, 2014 | 62.48 | 62.57 | 62.20 | 62.39 | 5,180,747 | -0.07(-0.10%) |
Sep 16, 2014 | 61.89 | 62.66 | 61.86 | 62.45 | 5,022,208 | +0.42(+0.67%) |
Sep 15, 2014 | 62.01 | 62.10 | 61.87 | 62.03 | 4,580,718 | +0.03(+0.05%) |
Sep 12, 2014 | 62.16 | 62.23 | 61.91 | 62.00 | 6,958,283 | -0.27(-0.43%) |
Sep 11, 2014 | 62.48 | 62.55 | 62.26 | 62.27 | 6,092,123 | -0.34(-0.54%) |
Sep 10, 2014 | 62.84 | 63.07 | 62.49 | 62.61 | 8,184,380 | -0.19(-0.30%) |
Sep 09, 2014 | 62.65 | 63.01 | 62.33 | 62.79 | 6,882,763 | +0.17(+0.27%) |
Sep 08, 2014 | 63.11 | 63.27 | 62.54 | 62.62 | 7,267,586 | -0.80(-1.26%) |
Sep 05, 2014 | 62.61 | 63.60 | 62.59 | 63.42 | 9,583,378 | +0.78(+1.24%) |
Sep 04, 2014 | 62.32 | 62.68 | 62.28 | 62.65 | 6,455,367 | +0.45(+0.72%) |
Sep 03, 2014 | 62.15 | 62.46 | 62.09 | 62.20 | 5,755,259 | +0.21(+0.34%) |
Sep 02, 2014 | 61.71 | 62.14 | 61.71 | 61.98 | 5,539,010 | +0.20(+0.33%) |
Aug 29, 2014 | 61.98 | 61.78 | 61.78 | 61.78 | 6,208,808 | -0.33(-0.53%) |
Aug 28, 2014 | 61.76 | 62.13 | 61.76 | 62.11 | 3,573,030 | +0.04(+0.07%) |
Aug 27, 2014 | 61.79 | 62.07 | 61.76 | 62.07 | 3,911,196 | +0.27(+0.44%) |
Aug 26, 2014 | 62.05 | 62.30 | 61.73 | 61.80 | 5,160,723 | -0.14(-0.22%) |
Aug 25, 2014 | 62.13 | 62.21 | 61.78 | 61.94 | 4,147,308 | -0.03(-0.05%) |
Aug 22, 2014 | 62.01 | 62.35 | 61.89 | 61.97 | 5,056,700 | +0.15(+0.24%) |
Aug 21, 2014 | 61.42 | 62.12 | 61.37 | 61.82 | 6,428,938 | +0.48(+0.79%) |
Aug 20, 2014 | 61.23 | 61.41 | 60.99 | 61.34 | 5,986,103 | +0.07(+0.11%) |
Aug 19, 2014 | 61.22 | 61.32 | 60.67 | 61.27 | 6,169,038 | +0.32(+0.52%) |
Aug 18, 2014 | 60.67 | 61.11 | 60.59 | 60.95 | 4,907,552 | +0.48(+0.80%) |
Aug 15, 2014 | 61.08 | 61.08 | 60.13 | 60.47 | 8,484,605 | -0.40(-0.66%) |
Aug 14, 2014 | 60.46 | 60.90 | 60.23 | 60.87 | 7,499,263 | +0.29(+0.49%) |
Aug 13, 2014 | 60.77 | 60.89 | 60.15 | 60.58 | 8,088,263 | -0.16(-0.26%) |
Aug 12, 2014 | 60.81 | 60.91 | 60.62 | 60.73 | 4,800,701 | -0.11(-0.19%) |
Aug 11, 2014 | 60.79 | 61.04 | 60.57 | 60.85 | 5,729,566 | -0.25(-0.42%) |
Aug 08, 2014 | 60.60 | 61.08 | 60.43 | 61.10 | 6,105,966 | +0.59(+0.97%) |
Aug 07, 2014 | 60.83 | 61.22 | 60.36 | 60.51 | 8,619,555 | -0.20(-0.34%) |
Aug 06, 2014 | 59.89 | 60.79 | 59.88 | 60.72 | 9,696,978 | +1.10(+1.84%) |
Aug 05, 2014 | 59.59 | 59.77 | 59.16 | 59.62 | 12,991,694 | -0.16(-0.27%) |
Aug 04, 2014 | 59.65 | 59.85 | 59.39 | 59.78 | 6,575,054 | +0.00(+0.00%) |
Aug 01, 2014 | 59.60 | 60.06 | 59.52 | 59.78 | 10,117,169 | -0.03(-0.05%) |
Jul 31, 2014 | 60.15 | 60.36 | 59.78 | 59.81 | 11,778,088 | -0.98(-1.60%) |
Jul 30, 2014 | 61.68 | 61.72 | 60.70 | 60.79 | 12,283,781 | -0.54(-0.87%) |
Jul 29, 2014 | 61.14 | 61.79 | 61.09 | 61.33 | 7,741,850 | -0.22(-0.36%) |
Jul 28, 2014 | 61.32 | 61.72 | 61.32 | 61.55 | 6,777,940 | -0.21(-0.34%) |
Jul 25, 2014 | 61.94 | 62.07 | 61.62 | 61.76 | 4,857,124 | -0.31(-0.50%) |
Jul 24, 2014 | 62.33 | 62.42 | 61.94 | 62.07 | 8,891,802 | -0.52(-0.83%) |
Jul 23, 2014 | 62.29 | 62.64 | 62.26 | 62.59 | 4,896,278 | +0.28(+0.46%) |
Jul 22, 2014 | 62.46 | 62.51 | 62.11 | 62.30 | 5,391,263 | -0.11(-0.17%) |
Jul 21, 2014 | 62.40 | 62.52 | 62.17 | 62.41 | 4,234,634 | -0.26(-0.42%) |
Jul 18, 2014 | 62.29 | 62.68 | 62.20 | 62.67 | 6,044,088 | +0.39(+0.63%) |
Jul 17, 2014 | 62.25 | 62.64 | 62.14 | 62.28 | 5,682,532 | -0.20(-0.33%) |
Jul 16, 2014 | 62.51 | 62.64 | 62.35 | 62.48 | 4,579,756 | +0.02(+0.03%) |
Jul 15, 2014 | 62.24 | 62.54 | 62.24 | 62.46 | 5,728,629 | +0.24(+0.38%) |
Jul 14, 2014 | 62.70 | 62.80 | 62.17 | 62.23 | 5,887,136 | -0.22(-0.35%) |
Jul 11, 2014 | 62.49 | 62.57 | 62.24 | 62.45 | 5,594,100 | -0.20(-0.31%) |
Jul 10, 2014 | 62.52 | 63.06 | 62.52 | 62.64 | 6,564,278 | -0.12(-0.19%) |
Jul 09, 2014 | 62.41 | 62.86 | 62.29 | 62.77 | 7,662,751 | +0.46(+0.73%) |
Jul 08, 2014 | 61.85 | 62.58 | 61.81 | 62.31 | 9,697,443 | +0.47(+0.76%) |
Jul 07, 2014 | 61.53 | 61.95 | 61.42 | 61.84 | 6,158,651 | +0.26(+0.42%) |
Jul 03, 2014 | 61.46 | 61.58 | 61.58 | 61.58 | 3,535,413 | +0.11(+0.17%) |
Jul 02, 2014 | 61.18 | 61.70 | 61.17 | 61.47 | 5,357,446 | +0.28(+0.45%) |
Jul 01, 2014 | 61.19 | 61.31 | 60.77 | 61.20 | 8,124,154 | +0.17(+0.28%) |
Jun 30, 2014 | 61.29 | 61.53 | 60.92 | 61.03 | 8,185,035 | -0.22(-0.36%) |
Jun 27, 2014 | 60.81 | 61.28 | 60.70 | 61.25 | 17,173,752 | +0.35(+0.57%) |
Jun 26, 2014 | 61.39 | 61.46 | 60.72 | 60.90 | 8,492,943 | -0.58(-0.94%) |
Jun 25, 2014 | 61.59 | 61.65 | 61.20 | 61.47 | 5,290,256 | -0.28(-0.46%) |
Jun 24, 2014 | 61.81 | 61.95 | 61.53 | 61.76 | 6,951,670 | +0.15(+0.24%) |
Jun 23, 2014 | 61.42 | 61.73 | 61.21 | 61.61 | 5,249,425 | +0.09(+0.15%) |
Jun 20, 2014 | 61.91 | 61.92 | 61.07 | 61.52 | 13,944,587 | -0.15(-0.25%) |
Jun 19, 2014 | 61.68 | 62.01 | 61.62 | 61.68 | 6,420,659 | +0.14(+0.22%) |
Jun 18, 2014 | 61.00 | 61.75 | 60.90 | 61.54 | 8,131,122 | +0.58(+0.95%) |
Jun 17, 2014 | 61.20 | 61.31 | 60.90 | 60.96 | 8,015,660 | -0.28(-0.46%) |
Jun 16, 2014 | 61.06 | 61.36 | 60.99 | 61.25 | 4,732,174 | +0.05(+0.08%) |
Jun 13, 2014 | 61.51 | 61.59 | 61.07 | 61.20 | 6,127,867 | -0.37(-0.59%) |
Jun 12, 2014 | 61.82 | 61.94 | 61.44 | 61.56 | 6,542,169 | -0.35(-0.56%) |
Jun 11, 2014 | 62.23 | 62.38 | 61.82 | 61.91 | 5,440,301 | -0.37(-0.60%) |
Jun 10, 2014 | 62.44 | 62.55 | 62.20 | 62.29 | 4,072,792 | -0.48(-0.76%) |
Jun 06, 2014 | 62.97 | 63.07 | 62.65 | 62.77 | 5,160,513 | -0.09(-0.14%) |
Jun 05, 2014 | 62.64 | 62.95 | 62.49 | 62.85 | 5,760,247 | +0.15(+0.25%) |
Jun 04, 2014 | 62.27 | 62.84 | 62.21 | 62.70 | 7,605,061 | +0.34(+0.55%) |
Jun 03, 2014 | 62.38 | 62.57 | 62.07 | 62.36 | 7,734,211 | -0.04(-0.07%) |
Jun 02, 2014 | 62.25 | 62.68 | 62.16 | 62.40 | 5,397,148 | -0.01(-0.01%) |
May 30, 2014 | 61.83 | 62.44 | 61.79 | 62.41 | 7,348,857 | +0.64(+1.04%) |
May 29, 2014 | 61.51 | 61.94 | 61.43 | 61.77 | 4,893,168 | +0.37(+0.60%) |
May 28, 2014 | 61.28 | 61.73 | 61.25 | 61.40 | 6,181,623 | -0.05(-0.08%) |
May 27, 2014 | 61.55 | 61.63 | 61.20 | 61.45 | 6,606,447 | -0.02(-0.03%) |
May 23, 2014 | 61.42 | 61.46 | 61.46 | 61.46 | 4,555,934 | +0.27(+0.44%) |
May 22, 2014 | 61.61 | 61.72 | 61.16 | 61.19 | 4,487,325 | -0.31(-0.51%) |
May 21, 2014 | 61.73 | 61.75 | 61.19 | 61.51 | 7,010,541 | -0.02(-0.04%) |
May 20, 2014 | 62.07 | 62.08 | 61.39 | 61.53 | 9,148,150 | -0.75(-1.20%) |
May 19, 2014 | 62.68 | 62.70 | 62.19 | 62.28 | 6,687,474 | -0.33(-0.52%) |
May 16, 2014 | 62.59 | 62.90 | 62.31 | 62.60 | 8,911,272 | +0.15(+0.23%) |
May 15, 2014 | 62.01 | 62.95 | 61.98 | 62.46 | 15,997,838 | -1.55(-2.43%) |
May 14, 2014 | 64.26 | 64.26 | 63.46 | 64.01 | 6,878,892 | -0.33(-0.51%) |
May 13, 2014 | 64.36 | 64.52 | 64.21 | 64.33 | 5,309,439 | -0.01(-0.01%) |
May 12, 2014 | 64.18 | 64.41 | 63.94 | 64.34 | 7,329,156 | -0.04(-0.06%) |
May 09, 2014 | 63.83 | 64.45 | 63.83 | 64.38 | 6,023,202 | +0.41(+0.65%) |
May 08, 2014 | 63.41 | 64.08 | 63.41 | 63.97 | 5,904,333 | +0.59(+0.94%) |
May 07, 2014 | 63.29 | 63.49 | 63.03 | 63.38 | 7,469,183 | +0.35(+0.55%) |
May 06, 2014 | 63.28 | 63.33 | 62.99 | 63.03 | 6,782,890 | -0.49(-0.78%) |
May 05, 2014 | 63.71 | 63.78 | 63.43 | 63.52 | 5,682,469 | -0.40(-0.63%) |
May 02, 2014 | 64.31 | 64.44 | 63.83 | 63.92 | 6,956,213 | -0.47(-0.73%) |
May 01, 2014 | 64.42 | 64.42 | 63.95 | 64.39 | 6,308,781 | -0.01(-0.01%) |
Apr 30, 2014 | 64.30 | 64.58 | 64.24 | 64.40 | 7,525,516 | +0.03(+0.05%) |
Apr 29, 2014 | 64.50 | 64.53 | 64.29 | 64.37 | 5,784,578 | -0.07(-0.11%) |
Apr 28, 2014 | 63.71 | 64.62 | 63.69 | 64.44 | 11,826,507 | +0.92(+1.45%) |
Apr 25, 2014 | 63.27 | 63.65 | 63.03 | 63.52 | 6,679,564 | +0.25(+0.40%) |
Apr 24, 2014 | 63.15 | 63.40 | 62.78 | 63.27 | 5,381,126 | +0.22(+0.35%) |
Apr 23, 2014 | 62.87 | 63.24 | 62.67 | 63.05 | 7,164,129 | +0.39(+0.62%) |
Apr 22, 2014 | 62.63 | 62.88 | 62.52 | 62.66 | 7,960,019 | -0.03(-0.05%) |
Apr 21, 2014 | 62.54 | 62.80 | 62.35 | 62.69 | 5,674,886 | -0.05(-0.08%) |
Apr 17, 2014 | 62.27 | 62.74 | 62.74 | 62.74 | 8,620,577 | +0.36(+0.57%) |
Apr 16, 2014 | 62.46 | 62.59 | 62.23 | 62.39 | 6,233,145 | +0.27(+0.44%) |
Apr 15, 2014 | 62.23 | 62.46 | 61.76 | 62.11 | 8,575,311 | -0.40(-0.65%) |
Apr 14, 2014 | 62.16 | 62.65 | 62.04 | 62.52 | 6,654,039 | +0.71(+1.15%) |
Apr 11, 2014 | 62.03 | 62.40 | 61.69 | 61.81 | 9,875,994 | -0.32(-0.51%) |
Apr 10, 2014 | 62.98 | 63.13 | 61.93 | 62.12 | 9,093,384 | -0.87(-1.39%) |
Apr 09, 2014 | 63.18 | 63.20 | 62.44 | 62.99 | 8,496,403 | -0.17(-0.27%) |
Apr 08, 2014 | 62.28 | 63.27 | 62.05 | 63.16 | 9,144,835 | +0.70(+1.13%) |
Apr 07, 2014 | 62.40 | 62.79 | 62.29 | 62.46 | 9,500,633 | +0.00(+0.00%) |
Apr 04, 2014 | 62.68 | 62.94 | 62.41 | 62.46 | 8,378,706 | -0.12(-0.19%) |
Apr 03, 2014 | 62.37 | 62.65 | 62.21 | 62.58 | 7,476,588 | +0.23(+0.36%) |
Apr 02, 2014 | 61.87 | 62.36 | 61.68 | 62.35 | 7,523,168 | +0.33(+0.53%) |