Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.07 | 89.61 | 88.10 | 88.54 | 712,526 | -0.44(-0.49%) |
Apr 29, 2015 | 89.17 | 89.44 | 88.72 | 88.98 | 660,754 | -0.27(-0.31%) |
Apr 28, 2015 | 89.54 | 89.89 | 89.00 | 89.25 | 441,851 | -0.32(-0.36%) |
Apr 27, 2015 | 89.98 | 90.54 | 89.51 | 89.57 | 612,462 | -0.39(-0.44%) |
Apr 24, 2015 | 89.99 | 90.41 | 89.61 | 89.97 | 596,591 | +0.08(+0.09%) |
Apr 23, 2015 | 89.60 | 90.70 | 88.80 | 89.88 | 1,255,735 | +3.85(+4.47%) |
Apr 22, 2015 | 86.20 | 86.52 | 85.13 | 86.04 | 775,649 | -0.26(-0.31%) |
Apr 21, 2015 | 85.67 | 86.38 | 85.37 | 86.30 | 523,565 | +1.04(+1.22%) |
Apr 20, 2015 | 85.07 | 85.66 | 84.95 | 85.26 | 361,405 | +1.37(+1.63%) |
Apr 17, 2015 | 84.98 | 85.34 | 83.68 | 83.89 | 293,515 | -1.36(-1.60%) |
Apr 16, 2015 | 85.48 | 85.70 | 84.78 | 85.25 | 278,736 | -0.46(-0.53%) |
Apr 15, 2015 | 85.77 | 86.19 | 85.25 | 85.71 | 311,255 | -0.06(-0.07%) |
Apr 14, 2015 | 85.55 | 85.83 | 84.87 | 85.77 | 403,437 | +0.37(+0.43%) |
Apr 13, 2015 | 85.24 | 85.82 | 85.13 | 85.41 | 412,231 | +0.08(+0.10%) |
Apr 10, 2015 | 84.91 | 85.35 | 84.44 | 85.33 | 413,565 | +0.43(+0.51%) |
Apr 09, 2015 | 84.82 | 85.00 | 84.06 | 84.90 | 342,205 | +0.07(+0.09%) |
Apr 08, 2015 | 84.53 | 85.18 | 84.12 | 84.82 | 607,043 | +0.21(+0.25%) |
Apr 07, 2015 | 85.70 | 85.89 | 84.59 | 84.61 | 502,949 | -1.08(-1.26%) |
Apr 06, 2015 | 84.92 | 86.46 | 84.73 | 85.69 | 690,662 | +0.31(+0.36%) |
Apr 02, 2015 | 84.95 | 85.38 | 85.38 | 85.38 | 437,894 | +0.44(+0.52%) |
Apr 01, 2015 | 85.08 | 85.17 | 84.04 | 84.94 | 516,609 | -0.01(-0.01%) |
Mar 31, 2015 | 84.80 | 85.51 | 84.80 | 84.95 | 610,169 | -0.30(-0.35%) |
Mar 30, 2015 | 84.39 | 85.46 | 84.36 | 85.25 | 600,628 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.45 | 83.62 | 84.01 | 738,521 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.24 | 82.86 | 83.88 | 525,770 | +0.54(+0.65%) |
Mar 25, 2015 | 84.14 | 84.48 | 83.25 | 83.34 | 877,942 | -0.87(-1.03%) |
Mar 24, 2015 | 84.58 | 84.81 | 84.20 | 84.21 | 437,992 | -0.58(-0.68%) |
Mar 23, 2015 | 85.23 | 85.45 | 84.79 | 84.79 | 402,972 | -0.24(-0.28%) |
Mar 20, 2015 | 84.95 | 85.24 | 84.40 | 85.03 | 771,699 | +0.26(+0.31%) |
Mar 19, 2015 | 84.54 | 85.03 | 84.38 | 84.76 | 520,227 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.66 | 728,077 | +0.64(+0.76%) |
Mar 17, 2015 | 84.03 | 84.19 | 83.55 | 84.02 | 559,707 | -0.18(-0.22%) |
Mar 16, 2015 | 84.12 | 84.63 | 84.05 | 84.20 | 687,692 | +0.47(+0.57%) |
Mar 13, 2015 | 84.12 | 84.43 | 83.50 | 83.73 | 560,961 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.42 | 83.86 | 84.04 | 818,917 | +0.44(+0.52%) |
Mar 11, 2015 | 84.02 | 84.50 | 83.55 | 83.60 | 627,984 | -0.45(-0.53%) |
Mar 10, 2015 | 84.29 | 84.70 | 84.02 | 84.05 | 654,288 | -0.88(-1.03%) |
Mar 09, 2015 | 85.30 | 85.77 | 84.59 | 84.92 | 836,591 | -0.37(-0.44%) |
Mar 06, 2015 | 85.51 | 86.30 | 85.20 | 85.30 | 476,355 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.24 | 85.67 | 86.06 | 589,740 | +0.23(+0.27%) |
Mar 04, 2015 | 86.08 | 86.48 | 85.82 | 85.83 | 462,981 | -0.65(-0.75%) |
Mar 03, 2015 | 86.36 | 86.54 | 85.84 | 86.48 | 658,427 | -0.16(-0.18%) |
Mar 02, 2015 | 85.36 | 86.69 | 85.23 | 86.63 | 794,145 | +1.61(+1.89%) |
Feb 27, 2015 | 85.10 | 85.40 | 84.67 | 85.03 | 845,476 | +0.15(+0.17%) |
Feb 26, 2015 | 84.76 | 85.14 | 84.59 | 84.88 | 815,748 | +0.12(+0.14%) |
Feb 25, 2015 | 84.67 | 84.92 | 84.27 | 84.76 | 744,104 | +0.01(+0.01%) |
Feb 24, 2015 | 84.86 | 85.09 | 84.64 | 84.75 | 803,898 | -0.25(-0.29%) |
Feb 23, 2015 | 85.33 | 85.70 | 84.40 | 85.00 | 777,810 | -0.26(-0.30%) |
Feb 20, 2015 | 84.56 | 85.92 | 84.16 | 85.25 | 1,965,250 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.16 | 84.41 | 84.67 | 880,867 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.79 | 84.21 | 84.69 | 968,659 | +0.44(+0.52%) |
Feb 17, 2015 | 83.87 | 85.00 | 83.59 | 84.25 | 965,496 | -0.04(-0.04%) |
Feb 13, 2015 | 83.69 | 84.29 | 84.29 | 84.29 | 1,248,264 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.58 | 79.42 | 84.45 | 1,395,322 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.19 | 77.54 | 77.83 | 1,044,444 | +0.00(+0.00%) |
Feb 10, 2015 | 77.68 | 78.08 | 77.15 | 77.83 | 894,313 | +0.39(+0.51%) |
Feb 09, 2015 | 77.47 | 77.95 | 77.28 | 77.44 | 458,519 | -0.20(-0.26%) |
Feb 06, 2015 | 77.75 | 78.28 | 77.40 | 77.64 | 520,027 | -0.16(-0.21%) |
Feb 05, 2015 | 77.43 | 77.86 | 77.18 | 77.80 | 686,492 | +0.37(+0.48%) |
Feb 04, 2015 | 77.48 | 78.05 | 77.10 | 77.43 | 825,358 | -0.25(-0.32%) |
Feb 03, 2015 | 77.53 | 77.91 | 76.98 | 77.68 | 548,104 | +0.77(+0.99%) |
Feb 02, 2015 | 76.87 | 77.11 | 75.46 | 76.91 | 712,704 | +0.00(+0.00%) |
Jan 30, 2015 | 76.88 | 77.60 | 76.61 | 76.91 | 691,775 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.75 | 76.63 | 77.59 | 592,524 | -0.01(-0.01%) |
Jan 28, 2015 | 77.96 | 78.60 | 77.43 | 77.60 | 641,445 | -0.19(-0.25%) |
Jan 27, 2015 | 76.93 | 78.26 | 76.70 | 77.79 | 689,889 | +0.23(+0.29%) |
Jan 26, 2015 | 77.58 | 77.83 | 76.99 | 77.57 | 677,599 | -0.05(-0.07%) |
Jan 23, 2015 | 77.77 | 78.21 | 77.62 | 77.62 | 365,528 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.83 | 78.00 | 501,298 | +1.14(+1.48%) |
Jan 21, 2015 | 76.13 | 76.96 | 75.98 | 76.87 | 546,265 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.45 | 74.98 | 76.13 | 610,757 | +0.26(+0.34%) |
Jan 16, 2015 | 75.21 | 75.91 | 74.78 | 75.87 | 817,740 | +0.57(+0.76%) |
Jan 15, 2015 | 75.71 | 76.06 | 75.01 | 75.30 | 511,379 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.61 | 74.84 | 75.56 | 469,038 | -0.15(-0.20%) |
Jan 13, 2015 | 75.74 | 76.59 | 75.05 | 75.72 | 521,385 | +0.48(+0.64%) |
Jan 12, 2015 | 75.53 | 75.57 | 75.01 | 75.24 | 511,624 | -0.11(-0.15%) |
Jan 09, 2015 | 75.89 | 75.93 | 75.31 | 75.35 | 582,080 | -0.32(-0.42%) |
Jan 08, 2015 | 74.49 | 75.87 | 74.25 | 75.66 | 720,934 | +1.58(+2.14%) |
Jan 07, 2015 | 73.27 | 74.20 | 73.00 | 74.08 | 423,655 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.85 | 696,594 | -0.58(-0.79%) |
Jan 05, 2015 | 73.51 | 73.88 | 73.27 | 73.43 | 770,586 | -0.62(-0.84%) |
Jan 02, 2015 | 74.10 | 74.44 | 73.41 | 74.05 | 472,185 | +0.41(+0.56%) |
Dec 31, 2014 | 74.27 | 73.64 | 73.64 | 73.64 | 569,938 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.48 | 74.14 | 74.27 | 280,438 | -0.18(-0.24%) |
Dec 29, 2014 | 74.38 | 74.71 | 74.21 | 74.45 | 251,426 | -0.15(-0.21%) |
Dec 26, 2014 | 75.00 | 75.24 | 74.58 | 74.61 | 160,358 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.81 | 74.81 | 74.81 | 127,385 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.08 | 74.62 | 448,773 | +0.56(+0.75%) |
Dec 22, 2014 | 73.99 | 74.57 | 73.75 | 74.06 | 462,491 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.82 | 1,019,122 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.56 | 73.80 | 791,144 | +1.77(+2.45%) |
Dec 17, 2014 | 72.37 | 72.54 | 71.34 | 72.03 | 1,436,872 | -0.46(-0.63%) |
Dec 16, 2014 | 72.57 | 73.59 | 72.30 | 72.49 | 605,600 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.23 | 72.72 | 542,347 | +0.21(+0.29%) |
Dec 12, 2014 | 73.81 | 73.99 | 72.49 | 72.51 | 774,388 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.57 | 73.47 | 73.81 | 587,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.98 | 74.22 | 73.16 | 73.41 | 702,395 | -0.66(-0.89%) |
Dec 09, 2014 | 73.45 | 74.13 | 73.00 | 74.06 | 494,853 | +0.31(+0.42%) |
Dec 08, 2014 | 73.78 | 74.15 | 73.51 | 73.75 | 555,822 | +0.05(+0.06%) |
Dec 05, 2014 | 73.60 | 73.92 | 73.57 | 73.71 | 629,820 | +0.03(+0.04%) |
Dec 04, 2014 | 74.20 | 74.67 | 73.55 | 73.68 | 567,630 | -0.44(-0.59%) |
Dec 03, 2014 | 73.17 | 74.27 | 72.86 | 74.12 | 789,660 | +1.27(+1.75%) |
Dec 02, 2014 | 72.33 | 72.85 | 71.96 | 72.84 | 459,232 | +0.54(+0.74%) |
Dec 01, 2014 | 72.33 | 73.22 | 72.01 | 72.30 | 770,357 | -0.14(-0.19%) |
Nov 28, 2014 | 72.22 | 72.85 | 72.19 | 72.44 | 189,296 | +0.18(+0.25%) |
Nov 26, 2014 | 72.79 | 72.26 | 72.26 | 72.26 | 437,172 | -0.29(-0.40%) |
Nov 25, 2014 | 72.34 | 72.80 | 72.14 | 72.55 | 631,394 | +0.05(+0.08%) |
Nov 24, 2014 | 71.70 | 72.64 | 71.17 | 72.49 | 701,041 | +0.98(+1.38%) |
Nov 21, 2014 | 71.79 | 71.88 | 71.17 | 71.51 | 534,883 | +0.31(+0.43%) |
Nov 20, 2014 | 70.94 | 71.20 | 70.51 | 71.20 | 447,295 | +0.13(+0.18%) |
Nov 19, 2014 | 71.26 | 71.60 | 70.80 | 71.07 | 596,027 | -0.42(-0.58%) |
Nov 18, 2014 | 70.79 | 71.71 | 70.53 | 71.49 | 600,848 | +0.57(+0.81%) |
Nov 17, 2014 | 70.73 | 71.23 | 70.48 | 70.92 | 382,776 | -0.06(-0.09%) |
Nov 14, 2014 | 71.18 | 71.34 | 70.55 | 70.98 | 323,298 | -0.12(-0.17%) |
Nov 13, 2014 | 71.39 | 71.67 | 70.81 | 71.10 | 446,362 | -0.29(-0.41%) |
Nov 12, 2014 | 70.87 | 71.52 | 70.69 | 71.39 | 433,335 | +0.38(+0.54%) |
Nov 11, 2014 | 71.03 | 71.39 | 70.78 | 71.01 | 413,063 | -0.03(-0.04%) |
Nov 10, 2014 | 70.50 | 71.05 | 70.41 | 71.04 | 333,202 | +0.44(+0.63%) |
Nov 07, 2014 | 70.44 | 70.59 | 70.00 | 70.59 | 541,500 | +0.21(+0.30%) |
Nov 06, 2014 | 69.61 | 70.39 | 69.39 | 70.38 | 526,923 | +1.01(+1.45%) |
Nov 05, 2014 | 68.76 | 69.53 | 68.57 | 69.38 | 608,686 | +0.81(+1.18%) |
Nov 04, 2014 | 68.86 | 69.05 | 68.50 | 68.57 | 414,651 | -0.37(-0.54%) |
Nov 03, 2014 | 68.81 | 69.18 | 68.41 | 68.94 | 577,243 | +0.19(+0.28%) |
Oct 31, 2014 | 69.55 | 69.60 | 68.41 | 68.75 | 627,550 | +0.16(+0.24%) |
Oct 30, 2014 | 67.62 | 68.89 | 67.48 | 68.59 | 682,674 | +0.64(+0.94%) |
Oct 29, 2014 | 68.61 | 68.87 | 67.54 | 67.95 | 635,482 | -0.82(-1.19%) |
Oct 28, 2014 | 68.27 | 68.77 | 68.19 | 68.77 | 467,666 | +0.87(+1.28%) |
Oct 27, 2014 | 66.94 | 67.93 | 67.07 | 67.90 | 661,957 | +0.83(+1.23%) |
Oct 24, 2014 | 66.12 | 67.13 | 65.77 | 67.07 | 1,083,814 | +1.01(+1.53%) |
Oct 23, 2014 | 67.23 | 67.67 | 65.92 | 66.06 | 1,159,470 | -0.98(-1.46%) |
Oct 22, 2014 | 67.69 | 67.89 | 67.01 | 67.04 | 772,186 | -0.80(-1.18%) |
Oct 21, 2014 | 66.88 | 68.00 | 66.56 | 67.84 | 820,516 | +1.62(+2.45%) |
Oct 20, 2014 | 65.81 | 66.26 | 65.77 | 66.22 | 616,826 | +0.06(+0.10%) |
Oct 17, 2014 | 65.73 | 66.35 | 65.40 | 66.15 | 626,037 | +1.03(+1.57%) |
Oct 16, 2014 | 62.98 | 65.31 | 62.80 | 65.13 | 1,198,821 | +1.25(+1.96%) |
Oct 15, 2014 | 63.79 | 64.19 | 62.67 | 63.88 | 723,473 | -0.77(-1.19%) |
Oct 14, 2014 | 64.47 | 65.17 | 64.27 | 64.65 | 553,906 | +0.46(+0.72%) |
Oct 13, 2014 | 65.18 | 65.39 | 64.08 | 64.18 | 660,048 | -0.86(-1.33%) |
Oct 10, 2014 | 65.75 | 66.32 | 65.02 | 65.05 | 488,989 | -0.58(-0.89%) |
Oct 09, 2014 | 67.02 | 67.13 | 65.56 | 65.63 | 427,060 | -1.38(-2.06%) |
Oct 08, 2014 | 66.20 | 67.07 | 65.61 | 67.01 | 501,745 | +1.06(+1.61%) |
Oct 07, 2014 | 66.88 | 67.00 | 65.92 | 65.95 | 546,667 | -1.38(-2.05%) |
Oct 06, 2014 | 67.32 | 67.65 | 67.13 | 67.33 | 397,512 | +0.12(+0.18%) |
Oct 03, 2014 | 66.92 | 67.60 | 66.73 | 67.21 | 593,069 | +0.62(+0.93%) |
Oct 02, 2014 | 66.54 | 66.89 | 66.23 | 66.59 | 513,051 | -0.04(-0.05%) |
Oct 01, 2014 | 67.75 | 67.88 | 66.36 | 66.63 | 547,215 | -1.22(-1.79%) |
Sep 30, 2014 | 67.57 | 68.07 | 67.47 | 67.84 | 1,061,778 | +0.39(+0.58%) |
Sep 29, 2014 | 67.29 | 67.60 | 66.99 | 67.45 | 630,576 | -0.26(-0.39%) |
Sep 26, 2014 | 67.42 | 67.74 | 67.00 | 67.72 | 1,011,997 | +0.32(+0.47%) |
Sep 25, 2014 | 68.35 | 68.51 | 67.10 | 67.40 | 813,271 | -1.09(-1.59%) |
Sep 24, 2014 | 68.18 | 68.81 | 67.99 | 68.49 | 605,413 | +0.17(+0.25%) |
Sep 23, 2014 | 68.60 | 68.88 | 68.30 | 68.31 | 444,693 | -0.55(-0.80%) |
Sep 22, 2014 | 69.53 | 69.61 | 68.51 | 68.87 | 861,409 | -0.82(-1.17%) |
Sep 19, 2014 | 71.05 | 71.12 | 69.49 | 69.69 | 1,234,259 | -0.92(-1.30%) |
Sep 18, 2014 | 70.84 | 70.97 | 70.48 | 70.60 | 378,267 | +0.02(+0.03%) |
Sep 17, 2014 | 70.83 | 70.96 | 70.39 | 70.58 | 430,392 | -0.15(-0.22%) |
Sep 16, 2014 | 70.92 | 70.92 | 70.42 | 70.74 | 512,341 | -0.17(-0.24%) |
Sep 15, 2014 | 71.26 | 71.38 | 70.64 | 70.91 | 480,586 | +0.05(+0.08%) |
Sep 12, 2014 | 71.46 | 71.50 | 70.65 | 70.86 | 402,169 | -0.33(-0.46%) |
Sep 11, 2014 | 71.14 | 71.45 | 71.04 | 71.18 | 348,748 | -0.16(-0.23%) |
Sep 10, 2014 | 71.03 | 71.51 | 70.94 | 71.35 | 416,405 | +0.44(+0.63%) |
Sep 09, 2014 | 71.48 | 71.48 | 70.77 | 70.90 | 423,638 | -0.64(-0.89%) |
Sep 08, 2014 | 72.34 | 72.44 | 71.53 | 71.54 | 454,137 | -0.95(-1.31%) |
Sep 05, 2014 | 71.70 | 72.56 | 71.56 | 72.49 | 398,480 | +0.84(+1.18%) |
Sep 04, 2014 | 71.59 | 72.00 | 71.38 | 71.65 | 243,557 | +0.05(+0.08%) |
Sep 03, 2014 | 71.63 | 71.90 | 71.45 | 71.59 | 293,884 | +0.15(+0.22%) |
Sep 02, 2014 | 71.65 | 71.99 | 71.04 | 71.44 | 590,849 | -0.05(-0.08%) |
Aug 29, 2014 | 71.46 | 71.49 | 71.49 | 71.49 | 303,178 | +0.28(+0.40%) |
Aug 28, 2014 | 70.71 | 71.35 | 70.48 | 71.21 | 262,467 | +0.35(+0.50%) |
Aug 27, 2014 | 71.17 | 71.17 | 70.59 | 70.86 | 300,660 | -0.42(-0.59%) |
Aug 26, 2014 | 71.69 | 71.83 | 71.22 | 71.27 | 326,714 | -0.24(-0.33%) |
Aug 25, 2014 | 71.21 | 71.63 | 70.95 | 71.51 | 399,140 | +0.54(+0.75%) |
Aug 22, 2014 | 71.22 | 71.46 | 71.22 | 70.97 | 307,205 | -0.25(-0.36%) |
Aug 21, 2014 | 71.17 | 71.40 | 70.72 | 71.23 | 292,935 | -0.09(-0.13%) |
Aug 20, 2014 | 70.93 | 71.47 | 70.70 | 71.32 | 567,994 | +0.54(+0.76%) |
Aug 19, 2014 | 70.51 | 70.90 | 70.51 | 70.78 | 289,699 | +0.24(+0.35%) |
Aug 18, 2014 | 70.18 | 70.75 | 70.12 | 70.54 | 332,697 | +0.64(+0.92%) |
Aug 15, 2014 | 70.12 | 70.70 | 69.69 | 69.90 | 575,411 | -0.05(-0.06%) |
Aug 14, 2014 | 69.63 | 69.95 | 69.50 | 69.94 | 316,435 | +0.42(+0.60%) |
Aug 13, 2014 | 69.16 | 69.60 | 68.99 | 69.53 | 254,816 | +0.60(+0.87%) |
Aug 12, 2014 | 68.80 | 69.21 | 68.76 | 68.93 | 374,396 | +0.13(+0.18%) |
Aug 11, 2014 | 68.52 | 69.06 | 68.42 | 68.80 | 300,919 | +0.39(+0.57%) |
Aug 08, 2014 | 67.37 | 68.36 | 67.06 | 68.41 | 327,109 | +1.09(+1.61%) |
Aug 07, 2014 | 67.36 | 67.71 | 67.06 | 67.33 | 591,405 | +0.12(+0.17%) |
Aug 06, 2014 | 67.83 | 68.10 | 67.17 | 67.21 | 1,022,822 | -1.05(-1.54%) |
Aug 05, 2014 | 68.44 | 68.74 | 67.95 | 68.26 | 438,514 | -0.41(-0.59%) |
Aug 04, 2014 | 68.55 | 68.75 | 68.13 | 68.67 | 407,744 | +0.26(+0.38%) |
Aug 01, 2014 | 68.78 | 69.13 | 68.04 | 68.40 | 607,822 | -0.44(-0.64%) |
Jul 31, 2014 | 69.51 | 69.64 | 68.79 | 68.85 | 831,738 | -1.00(-1.43%) |
Jul 30, 2014 | 69.84 | 70.34 | 69.44 | 69.84 | 906,347 | +0.26(+0.38%) |
Jul 29, 2014 | 69.58 | 69.90 | 69.31 | 69.58 | 705,872 | -0.05(-0.06%) |
Jul 28, 2014 | 69.41 | 69.74 | 69.12 | 69.63 | 557,284 | +0.15(+0.22%) |
Jul 25, 2014 | 69.21 | 69.67 | 69.06 | 69.47 | 549,434 | +0.15(+0.22%) |
Jul 24, 2014 | 67.05 | 69.39 | 66.80 | 69.32 | 716,455 | +1.99(+2.96%) |
Jul 23, 2014 | 67.47 | 67.52 | 67.16 | 67.33 | 459,098 | -0.14(-0.20%) |
Jul 22, 2014 | 66.63 | 67.59 | 66.43 | 67.46 | 543,151 | +1.33(+2.01%) |
Jul 21, 2014 | 66.31 | 66.31 | 65.71 | 66.13 | 389,788 | -0.22(-0.33%) |
Jul 18, 2014 | 66.67 | 66.69 | 66.25 | 66.35 | 685,054 | -0.29(-0.43%) |
Jul 17, 2014 | 66.58 | 66.99 | 66.50 | 66.64 | 667,489 | -0.25(-0.38%) |
Jul 16, 2014 | 66.94 | 67.13 | 66.56 | 66.89 | 314,824 | +0.07(+0.11%) |
Jul 15, 2014 | 66.60 | 66.88 | 66.20 | 66.82 | 515,807 | +0.22(+0.33%) |
Jul 14, 2014 | 66.69 | 66.89 | 66.55 | 66.60 | 243,138 | +0.25(+0.38%) |
Jul 11, 2014 | 66.27 | 66.40 | 65.87 | 66.35 | 518,789 | -0.05(-0.08%) |
Jul 10, 2014 | 65.52 | 66.65 | 65.15 | 66.40 | 586,723 | +0.23(+0.34%) |
Jul 09, 2014 | 65.83 | 66.32 | 65.83 | 66.18 | 442,095 | +0.41(+0.62%) |
Jul 08, 2014 | 65.89 | 66.02 | 65.54 | 65.77 | 518,845 | -0.15(-0.23%) |
Jul 07, 2014 | 65.71 | 65.92 | 65.15 | 65.92 | 502,837 | +0.14(+0.22%) |
Jul 03, 2014 | 65.55 | 65.78 | 65.78 | 65.78 | 449,593 | +0.36(+0.55%) |
Jul 02, 2014 | 65.50 | 65.78 | 65.22 | 65.42 | 467,712 | -0.05(-0.08%) |
Jul 01, 2014 | 65.90 | 66.05 | 65.41 | 65.47 | 799,047 | -0.16(-0.25%) |
Jun 30, 2014 | 65.75 | 66.11 | 65.42 | 65.64 | 398,678 | -0.12(-0.18%) |
Jun 27, 2014 | 65.34 | 65.78 | 65.11 | 65.75 | 944,318 | +0.28(+0.43%) |
Jun 26, 2014 | 65.21 | 65.50 | 64.67 | 65.47 | 197,627 | +0.33(+0.50%) |
Jun 25, 2014 | 65.34 | 65.94 | 65.00 | 65.15 | 584,562 | -0.46(-0.70%) |
Jun 24, 2014 | 65.80 | 66.34 | 65.59 | 65.61 | 805,041 | -0.24(-0.37%) |
Jun 23, 2014 | 66.25 | 66.28 | 65.63 | 65.85 | 528,207 | -0.43(-0.64%) |
Jun 20, 2014 | 65.90 | 66.40 | 65.52 | 66.28 | 703,301 | +0.45(+0.69%) |
Jun 19, 2014 | 64.75 | 65.83 | 64.62 | 65.83 | 524,303 | +1.11(+1.72%) |
Jun 18, 2014 | 64.77 | 64.78 | 64.10 | 64.71 | 446,958 | -0.05(-0.08%) |
Jun 17, 2014 | 64.32 | 65.07 | 64.29 | 64.77 | 254,289 | +0.25(+0.39%) |
Jun 16, 2014 | 64.76 | 65.03 | 64.27 | 64.51 | 359,958 | -0.34(-0.53%) |
Jun 13, 2014 | 64.50 | 64.95 | 64.12 | 64.86 | 255,203 | +0.39(+0.60%) |
Jun 12, 2014 | 64.82 | 64.84 | 64.26 | 64.47 | 296,602 | -0.47(-0.72%) |
Jun 11, 2014 | 64.90 | 65.16 | 64.81 | 64.94 | 266,112 | -0.20(-0.31%) |
Jun 10, 2014 | 65.64 | 65.71 | 65.10 | 65.14 | 454,190 | +0.09(+0.14%) |
Jun 06, 2014 | 64.52 | 65.07 | 64.29 | 65.05 | 289,737 | +0.70(+1.08%) |
Jun 05, 2014 | 64.21 | 64.42 | 63.75 | 64.35 | 210,348 | +0.33(+0.51%) |
Jun 04, 2014 | 63.27 | 64.16 | 63.27 | 64.02 | 326,011 | +0.68(+1.07%) |
Jun 03, 2014 | 63.56 | 63.75 | 63.04 | 63.35 | 507,158 | -0.50(-0.78%) |
Jun 02, 2014 | 64.26 | 64.79 | 63.63 | 63.84 | 371,977 | -0.21(-0.33%) |
May 30, 2014 | 63.51 | 64.12 | 63.51 | 64.05 | 477,638 | +0.38(+0.60%) |
May 29, 2014 | 63.67 | 63.95 | 63.30 | 63.67 | 640,244 | +0.03(+0.04%) |
May 28, 2014 | 63.71 | 64.15 | 63.60 | 63.64 | 445,007 | -0.02(-0.03%) |
May 27, 2014 | 63.07 | 63.74 | 63.03 | 63.66 | 481,140 | +0.75(+1.19%) |
May 23, 2014 | 62.89 | 62.91 | 62.91 | 62.91 | 526,405 | -0.05(-0.07%) |
May 22, 2014 | 62.86 | 63.20 | 62.58 | 62.96 | 587,862 | +0.17(+0.27%) |
May 21, 2014 | 62.85 | 63.14 | 62.79 | 62.79 | 899,374 | +0.16(+0.26%) |
May 20, 2014 | 63.62 | 63.69 | 62.45 | 62.62 | 740,587 | -1.06(-1.67%) |
May 19, 2014 | 63.53 | 63.92 | 63.47 | 63.69 | 906,817 | -0.08(-0.13%) |
May 16, 2014 | 63.41 | 63.79 | 63.06 | 63.77 | 435,821 | +0.31(+0.48%) |
May 15, 2014 | 64.01 | 64.01 | 63.08 | 63.46 | 438,028 | -0.58(-0.90%) |
May 14, 2014 | 64.05 | 64.25 | 63.38 | 64.04 | 771,747 | -0.05(-0.08%) |
May 13, 2014 | 64.68 | 64.70 | 63.86 | 64.09 | 701,327 | -0.50(-0.78%) |
May 12, 2014 | 64.46 | 64.65 | 64.30 | 64.60 | 413,466 | +0.38(+0.59%) |
May 09, 2014 | 63.83 | 64.22 | 63.65 | 64.22 | 422,961 | +0.32(+0.51%) |
May 08, 2014 | 63.99 | 64.45 | 63.59 | 63.89 | 428,191 | -0.18(-0.28%) |
May 07, 2014 | 63.94 | 64.12 | 63.42 | 64.07 | 509,531 | +0.27(+0.42%) |
May 06, 2014 | 63.55 | 63.92 | 63.39 | 63.80 | 547,941 | -0.05(-0.08%) |
May 05, 2014 | 63.55 | 63.93 | 63.23 | 63.86 | 285,206 | -0.07(-0.11%) |
May 02, 2014 | 63.61 | 64.43 | 63.51 | 63.93 | 545,289 | +0.27(+0.42%) |