Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.29 | 81.78 | 80.15 | 80.24 | 2,056,289 | -1.51(-1.84%) |
Jan 29, 2015 | 80.70 | 82.06 | 80.44 | 81.74 | 1,750,176 | +0.88(+1.09%) |
Jan 28, 2015 | 82.54 | 82.74 | 80.86 | 80.86 | 1,668,466 | -0.88(-1.07%) |
Jan 27, 2015 | 81.50 | 82.71 | 81.26 | 81.74 | 1,645,231 | -0.84(-1.02%) |
Jan 26, 2015 | 82.68 | 82.82 | 81.92 | 82.58 | 2,227,553 | -0.06(-0.07%) |
Jan 23, 2015 | 82.61 | 83.28 | 82.16 | 82.64 | 2,314,107 | +0.58(+0.71%) |
Jan 22, 2015 | 80.34 | 82.49 | 79.73 | 82.06 | 3,243,250 | +2.21(+2.77%) |
Jan 21, 2015 | 79.40 | 81.26 | 79.40 | 79.85 | 1,915,840 | -0.94(-1.17%) |
Jan 20, 2015 | 80.45 | 81.30 | 79.64 | 80.79 | 1,994,650 | +0.92(+1.16%) |
Jan 16, 2015 | 78.51 | 79.88 | 78.32 | 79.87 | 1,508,033 | +1.24(+1.58%) |
Jan 15, 2015 | 79.62 | 80.07 | 78.45 | 78.63 | 985,310 | -1.06(-1.33%) |
Jan 14, 2015 | 78.74 | 79.72 | 78.63 | 79.69 | 1,750,397 | -0.07(-0.09%) |
Jan 13, 2015 | 80.95 | 82.18 | 79.14 | 79.76 | 1,680,345 | -0.38(-0.47%) |
Jan 12, 2015 | 81.23 | 81.34 | 79.92 | 80.14 | 1,985,682 | -1.16(-1.42%) |
Jan 09, 2015 | 83.48 | 83.63 | 81.20 | 81.30 | 2,399,658 | -1.75(-2.10%) |
Jan 08, 2015 | 82.42 | 83.76 | 82.36 | 83.05 | 2,115,176 | +1.10(+1.34%) |
Jan 07, 2015 | 81.30 | 82.29 | 81.21 | 81.95 | 1,793,651 | +0.79(+0.98%) |
Jan 06, 2015 | 83.69 | 84.04 | 80.74 | 81.15 | 2,483,243 | -2.57(-3.07%) |
Jan 05, 2015 | 83.22 | 84.17 | 82.70 | 83.72 | 2,712,442 | -0.33(-0.39%) |
Jan 02, 2015 | 84.98 | 85.85 | 83.28 | 84.05 | 2,042,272 | -0.90(-1.06%) |
Dec 31, 2014 | 85.87 | 84.96 | 84.96 | 84.96 | 1,139,940 | -0.84(-0.98%) |
Dec 30, 2014 | 85.86 | 86.66 | 85.37 | 85.80 | 980,894 | -0.60(-0.70%) |
Dec 29, 2014 | 86.70 | 87.05 | 86.38 | 86.40 | 743,953 | -0.40(-0.46%) |
Dec 26, 2014 | 87.10 | 87.50 | 86.73 | 86.80 | 693,123 | -0.37(-0.42%) |
Dec 24, 2014 | 87.82 | 87.17 | 87.17 | 87.17 | 382,512 | -0.52(-0.59%) |
Dec 23, 2014 | 87.64 | 87.89 | 87.26 | 87.68 | 1,014,856 | +0.42(+0.49%) |
Dec 22, 2014 | 87.04 | 87.77 | 86.70 | 87.26 | 1,313,163 | +0.71(+0.82%) |
Dec 19, 2014 | 86.86 | 88.32 | 86.46 | 86.55 | 3,243,279 | -0.52(-0.59%) |
Dec 18, 2014 | 85.52 | 87.07 | 84.86 | 87.07 | 3,323,821 | +1.47(+1.72%) |
Dec 17, 2014 | 84.81 | 85.89 | 84.22 | 85.59 | 2,585,712 | +0.71(+0.84%) |
Dec 16, 2014 | 85.33 | 86.51 | 84.73 | 84.88 | 2,447,208 | -0.52(-0.60%) |
Dec 15, 2014 | 85.72 | 85.98 | 84.41 | 85.40 | 2,486,842 | +0.46(+0.54%) |
Dec 12, 2014 | 83.58 | 86.02 | 83.58 | 84.94 | 2,101,935 | -1.11(-1.29%) |
Dec 11, 2014 | 85.83 | 86.68 | 85.31 | 86.04 | 2,372,129 | +0.75(+0.88%) |
Dec 10, 2014 | 85.43 | 86.14 | 84.39 | 85.30 | 1,776,852 | -0.15(-0.17%) |
Dec 09, 2014 | 83.71 | 85.69 | 83.35 | 85.45 | 1,393,006 | -0.59(-0.68%) |
Dec 08, 2014 | 86.14 | 86.62 | 85.43 | 86.03 | 1,124,074 | -0.30(-0.35%) |
Dec 05, 2014 | 86.74 | 86.74 | 85.90 | 86.33 | 1,175,469 | -0.18(-0.20%) |
Dec 04, 2014 | 86.13 | 86.54 | 85.68 | 86.50 | 980,907 | +0.16(+0.18%) |
Dec 03, 2014 | 85.92 | 86.63 | 85.72 | 86.35 | 1,180,606 | +0.34(+0.40%) |
Dec 02, 2014 | 86.76 | 86.86 | 85.90 | 86.01 | 2,304,985 | -0.73(-0.84%) |
Dec 01, 2014 | 85.93 | 87.45 | 85.92 | 86.74 | 1,962,692 | +0.23(+0.27%) |
Nov 28, 2014 | 85.49 | 86.94 | 85.41 | 86.50 | 1,030,685 | +1.50(+1.77%) |
Nov 26, 2014 | 84.78 | 85.00 | 85.00 | 85.00 | 1,532,001 | -0.39(-0.45%) |
Nov 25, 2014 | 84.97 | 85.92 | 84.81 | 85.39 | 1,444,215 | -0.01(-0.01%) |
Nov 24, 2014 | 84.79 | 85.69 | 84.59 | 85.40 | 1,863,356 | +0.88(+1.04%) |
Nov 21, 2014 | 87.86 | 87.93 | 84.51 | 84.52 | 4,094,287 | +0.91(+1.09%) |
Nov 20, 2014 | 83.92 | 83.92 | 83.32 | 83.61 | 1,819,974 | -0.64(-0.75%) |
Nov 19, 2014 | 84.04 | 84.34 | 83.51 | 84.25 | 1,413,552 | +0.07(+0.09%) |
Nov 18, 2014 | 83.87 | 84.56 | 83.80 | 84.17 | 1,711,359 | +0.38(+0.45%) |
Nov 17, 2014 | 83.59 | 84.23 | 83.33 | 83.80 | 1,960,027 | +0.22(+0.26%) |
Nov 14, 2014 | 83.28 | 83.59 | 82.68 | 83.57 | 996,056 | +0.23(+0.28%) |
Nov 13, 2014 | 82.82 | 83.35 | 82.47 | 83.34 | 1,230,437 | +0.76(+0.92%) |
Nov 12, 2014 | 83.33 | 83.58 | 82.45 | 82.59 | 1,397,344 | -1.00(-1.20%) |
Nov 11, 2014 | 82.94 | 83.78 | 82.86 | 83.59 | 1,437,544 | +0.76(+0.92%) |
Nov 10, 2014 | 81.79 | 82.94 | 81.58 | 82.83 | 1,120,519 | +0.99(+1.20%) |
Nov 07, 2014 | 82.29 | 82.36 | 81.66 | 81.84 | 858,030 | -0.29(-0.36%) |
Nov 06, 2014 | 81.90 | 82.19 | 81.53 | 82.14 | 1,031,003 | +0.37(+0.45%) |
Nov 05, 2014 | 81.57 | 82.16 | 81.29 | 81.77 | 1,294,808 | +0.26(+0.32%) |
Nov 04, 2014 | 81.22 | 81.99 | 81.14 | 81.51 | 947,133 | +0.10(+0.12%) |
Nov 03, 2014 | 81.32 | 81.84 | 80.98 | 81.41 | 931,771 | +0.30(+0.37%) |
Oct 31, 2014 | 81.66 | 81.87 | 80.77 | 81.10 | 1,668,222 | +1.09(+1.36%) |
Oct 30, 2014 | 78.96 | 80.24 | 78.87 | 80.02 | 969,634 | +0.88(+1.11%) |
Oct 29, 2014 | 79.27 | 79.67 | 78.74 | 79.14 | 1,454,046 | -0.41(-0.52%) |
Oct 28, 2014 | 78.75 | 79.66 | 78.70 | 79.56 | 1,851,628 | +1.22(+1.55%) |
Oct 27, 2014 | 78.22 | 78.29 | 78.29 | 78.34 | 1,469,508 | +0.05(+0.06%) |
Oct 24, 2014 | 77.49 | 78.37 | 77.10 | 78.29 | 1,196,973 | +1.32(+1.71%) |
Oct 23, 2014 | 76.45 | 77.30 | 75.62 | 76.98 | 1,436,227 | +1.45(+1.92%) |
Oct 22, 2014 | 76.80 | 77.12 | 75.51 | 75.53 | 1,272,982 | -1.30(-1.69%) |
Oct 21, 2014 | 75.37 | 76.84 | 74.70 | 76.83 | 1,653,795 | +2.15(+2.88%) |
Oct 20, 2014 | 74.39 | 74.88 | 73.89 | 74.68 | 1,333,931 | +0.01(+0.01%) |
Oct 17, 2014 | 73.41 | 74.99 | 73.03 | 74.67 | 2,690,984 | +2.20(+3.04%) |
Oct 16, 2014 | 72.02 | 73.10 | 71.89 | 72.47 | 1,657,148 | -0.79(-1.08%) |
Oct 15, 2014 | 72.11 | 73.71 | 71.84 | 73.26 | 2,465,701 | +0.10(+0.14%) |
Oct 14, 2014 | 73.98 | 74.29 | 72.98 | 73.16 | 2,068,572 | -0.27(-0.36%) |
Oct 13, 2014 | 73.69 | 74.09 | 72.62 | 73.43 | 3,372,904 | -0.45(-0.61%) |
Oct 10, 2014 | 75.38 | 76.69 | 73.88 | 73.88 | 1,966,263 | -1.51(-2.00%) |
Oct 09, 2014 | 77.11 | 77.11 | 75.03 | 75.39 | 1,948,982 | -1.83(-2.37%) |
Oct 08, 2014 | 75.85 | 77.32 | 75.23 | 77.22 | 1,837,848 | +1.46(+1.92%) |
Oct 07, 2014 | 77.20 | 77.77 | 75.74 | 75.77 | 1,868,492 | -2.01(-2.59%) |
Oct 06, 2014 | 78.67 | 78.88 | 77.51 | 77.78 | 1,244,009 | -0.55(-0.70%) |
Oct 03, 2014 | 77.98 | 78.51 | 77.89 | 78.33 | 2,167,424 | +0.68(+0.88%) |
Oct 02, 2014 | 78.12 | 78.50 | 76.55 | 77.65 | 2,844,694 | -1.10(-1.40%) |
Oct 01, 2014 | 80.26 | 80.59 | 78.57 | 78.75 | 2,188,050 | -1.77(-2.20%) |
Sep 30, 2014 | 80.37 | 81.58 | 80.23 | 80.53 | 3,230,106 | -0.12(-0.15%) |
Sep 29, 2014 | 78.19 | 80.81 | 78.14 | 80.65 | 2,585,810 | +1.59(+2.01%) |
Sep 26, 2014 | 77.93 | 79.13 | 77.74 | 79.06 | 2,768,920 | +1.10(+1.41%) |
Sep 25, 2014 | 79.26 | 79.47 | 77.92 | 77.96 | 2,292,979 | -1.69(-2.12%) |
Sep 24, 2014 | 78.55 | 80.22 | 78.47 | 79.65 | 2,292,174 | +1.17(+1.49%) |
Sep 23, 2014 | 78.73 | 79.21 | 78.47 | 78.48 | 1,537,203 | -0.09(-0.12%) |
Sep 22, 2014 | 79.19 | 79.47 | 78.06 | 78.57 | 2,002,745 | -1.10(-1.38%) |
Sep 19, 2014 | 79.13 | 79.82 | 78.88 | 79.67 | 3,370,522 | +0.98(+1.24%) |
Sep 18, 2014 | 77.67 | 78.72 | 77.51 | 78.70 | 1,350,935 | +1.24(+1.60%) |
Sep 17, 2014 | 76.82 | 77.80 | 76.80 | 77.46 | 1,687,919 | +0.49(+0.63%) |
Sep 16, 2014 | 76.87 | 77.05 | 76.67 | 76.97 | 1,553,606 | +0.15(+0.19%) |
Sep 15, 2014 | 77.17 | 77.32 | 76.41 | 76.83 | 1,366,411 | -0.34(-0.44%) |
Sep 12, 2014 | 77.92 | 78.19 | 77.02 | 77.17 | 2,682,254 | -1.07(-1.37%) |
Sep 11, 2014 | 77.51 | 78.43 | 77.42 | 78.24 | 1,582,004 | +0.53(+0.69%) |
Sep 10, 2014 | 76.92 | 77.82 | 76.74 | 77.71 | 1,728,297 | +1.04(+1.35%) |
Sep 09, 2014 | 77.04 | 77.18 | 76.51 | 76.67 | 988,350 | -0.65(-0.84%) |
Sep 08, 2014 | 76.79 | 77.71 | 76.69 | 77.32 | 1,214,682 | +0.17(+0.21%) |
Sep 05, 2014 | 75.70 | 77.17 | 75.56 | 77.16 | 1,616,239 | +1.58(+2.09%) |
Sep 04, 2014 | 76.19 | 76.19 | 75.46 | 75.58 | 1,339,599 | +0.13(+0.17%) |
Sep 03, 2014 | 76.27 | 76.41 | 75.34 | 75.45 | 1,759,913 | -0.70(-0.92%) |
Sep 02, 2014 | 76.58 | 76.85 | 76.01 | 76.15 | 1,555,746 | -0.28(-0.36%) |
Aug 29, 2014 | 76.84 | 76.42 | 76.42 | 76.42 | 1,379,271 | -0.17(-0.22%) |
Aug 28, 2014 | 75.88 | 76.81 | 75.88 | 76.59 | 1,905,610 | +0.64(+0.85%) |
Aug 27, 2014 | 76.21 | 76.26 | 75.50 | 75.94 | 1,999,553 | +0.02(+0.02%) |
Aug 26, 2014 | 76.17 | 76.83 | 75.91 | 75.93 | 1,905,506 | -0.24(-0.31%) |
Aug 25, 2014 | 76.46 | 76.66 | 74.97 | 76.16 | 3,832,540 | -0.62(-0.80%) |
Aug 22, 2014 | 78.36 | 79.75 | 75.44 | 76.78 | 5,608,026 | -2.06(-2.61%) |
Aug 21, 2014 | 78.23 | 78.91 | 77.89 | 78.84 | 1,848,641 | +0.50(+0.63%) |
Aug 20, 2014 | 78.29 | 78.54 | 77.66 | 78.34 | 1,517,968 | -0.11(-0.14%) |
Aug 19, 2014 | 77.49 | 78.63 | 77.49 | 78.45 | 1,756,882 | +0.88(+1.14%) |
Aug 18, 2014 | 77.38 | 77.79 | 77.11 | 77.57 | 1,536,171 | +0.65(+0.85%) |
Aug 15, 2014 | 77.40 | 77.96 | 76.41 | 76.92 | 3,398,098 | -0.08(-0.10%) |
Aug 14, 2014 | 76.70 | 77.06 | 76.43 | 77.00 | 1,186,154 | +0.39(+0.51%) |
Aug 13, 2014 | 75.70 | 76.85 | 75.35 | 76.61 | 1,372,419 | +1.24(+1.65%) |
Aug 12, 2014 | 75.00 | 75.47 | 74.72 | 75.36 | 1,295,347 | +0.21(+0.28%) |
Aug 11, 2014 | 75.06 | 75.59 | 74.69 | 75.15 | 567,168 | +0.39(+0.52%) |
Aug 08, 2014 | 74.35 | 74.86 | 73.97 | 74.77 | 811,679 | +0.50(+0.67%) |
Aug 07, 2014 | 74.55 | 75.12 | 74.03 | 74.27 | 800,190 | -0.11(-0.15%) |
Aug 06, 2014 | 73.86 | 74.56 | 73.60 | 74.38 | 945,810 | +0.47(+0.63%) |
Aug 05, 2014 | 74.34 | 74.68 | 73.69 | 73.91 | 891,963 | -0.52(-0.70%) |
Aug 04, 2014 | 74.07 | 74.57 | 73.74 | 74.44 | 936,918 | +0.42(+0.57%) |
Aug 01, 2014 | 73.19 | 75.47 | 73.19 | 74.01 | 1,334,859 | -1.30(-1.72%) |
Jul 31, 2014 | 76.27 | 76.43 | 75.23 | 75.31 | 1,781,904 | -1.21(-1.58%) |
Jul 30, 2014 | 76.34 | 76.75 | 75.79 | 76.52 | 1,018,386 | +0.56(+0.74%) |
Jul 29, 2014 | 76.25 | 76.71 | 75.81 | 75.96 | 1,228,184 | -0.16(-0.21%) |
Jul 28, 2014 | 75.81 | 76.33 | 75.50 | 76.12 | 577,020 | +0.19(+0.25%) |
Jul 25, 2014 | 75.65 | 76.11 | 75.56 | 75.93 | 558,883 | +0.05(+0.06%) |
Jul 24, 2014 | 75.39 | 76.34 | 75.33 | 75.88 | 1,474,255 | +0.51(+0.68%) |
Jul 23, 2014 | 75.31 | 75.61 | 75.05 | 75.36 | 902,676 | -0.09(-0.12%) |
Jul 22, 2014 | 75.04 | 76.21 | 75.03 | 75.46 | 1,081,467 | +0.64(+0.86%) |
Jul 21, 2014 | 75.02 | 75.27 | 74.26 | 74.81 | 1,205,429 | -0.45(-0.60%) |
Jul 18, 2014 | 74.65 | 75.30 | 74.23 | 75.26 | 1,206,103 | +1.05(+1.41%) |
Jul 17, 2014 | 74.53 | 74.99 | 74.17 | 74.22 | 1,295,356 | -0.69(-0.92%) |
Jul 16, 2014 | 74.64 | 75.25 | 74.61 | 74.91 | 1,054,528 | +0.33(+0.44%) |
Jul 15, 2014 | 74.78 | 75.08 | 74.38 | 74.57 | 1,228,748 | -0.15(-0.20%) |
Jul 14, 2014 | 74.31 | 74.93 | 73.95 | 74.72 | 1,015,131 | +0.81(+1.09%) |
Jul 11, 2014 | 74.13 | 74.21 | 73.66 | 73.91 | 1,137,067 | +0.03(+0.04%) |
Jul 10, 2014 | 73.60 | 74.21 | 73.55 | 73.89 | 1,173,439 | -0.59(-0.79%) |
Jul 09, 2014 | 74.74 | 75.03 | 74.17 | 74.47 | 1,004,173 | -0.08(-0.11%) |
Jul 08, 2014 | 74.23 | 74.78 | 74.23 | 74.56 | 1,734,955 | +0.11(+0.15%) |
Jul 07, 2014 | 74.51 | 75.11 | 74.06 | 74.45 | 1,518,430 | -0.93(-1.23%) |
Jul 03, 2014 | 74.43 | 75.37 | 75.37 | 75.37 | 1,130,485 | +0.85(+1.14%) |
Jul 02, 2014 | 74.16 | 74.69 | 74.11 | 74.52 | 1,009,104 | +0.02(+0.03%) |
Jul 01, 2014 | 73.79 | 74.75 | 73.76 | 74.50 | 1,478,238 | +0.68(+0.93%) |
Jun 30, 2014 | 74.23 | 74.44 | 73.70 | 73.81 | 1,653,041 | -0.72(-0.97%) |
Jun 27, 2014 | 73.87 | 74.58 | 73.87 | 74.54 | 1,918,026 | +0.33(+0.44%) |
Jun 26, 2014 | 74.47 | 74.47 | 73.52 | 74.21 | 1,392,708 | -0.15(-0.20%) |
Jun 25, 2014 | 73.36 | 74.41 | 73.36 | 74.35 | 1,255,295 | +0.52(+0.71%) |
Jun 24, 2014 | 73.04 | 74.18 | 72.77 | 73.83 | 1,930,350 | +0.81(+1.10%) |
Jun 23, 2014 | 72.69 | 73.05 | 72.57 | 73.03 | 1,090,291 | +0.16(+0.21%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.24 | 72.87 | 2,038,797 | +0.19(+0.26%) |
Jun 19, 2014 | 75.15 | 75.15 | 72.26 | 72.68 | 1,180,903 | -0.04(-0.05%) |
Jun 18, 2014 | 72.07 | 72.81 | 72.07 | 72.71 | 1,482,598 | +0.45(+0.62%) |
Jun 17, 2014 | 72.11 | 72.53 | 72.05 | 72.26 | 1,521,029 | -0.06(-0.09%) |
Jun 16, 2014 | 72.00 | 72.51 | 71.97 | 72.33 | 1,390,666 | -0.07(-0.10%) |
Jun 13, 2014 | 72.48 | 72.67 | 72.17 | 72.40 | 1,098,027 | +0.07(+0.10%) |
Jun 12, 2014 | 72.30 | 72.60 | 72.14 | 72.33 | 1,500,818 | -0.24(-0.33%) |
Jun 11, 2014 | 72.07 | 72.60 | 71.82 | 72.57 | 1,376,209 | +0.01(+0.01%) |
Jun 10, 2014 | 72.82 | 73.27 | 72.22 | 72.56 | 1,399,094 | -0.80(-1.09%) |
Jun 06, 2014 | 73.18 | 73.37 | 72.75 | 73.36 | 1,526,793 | +0.61(+0.84%) |
Jun 05, 2014 | 72.59 | 73.02 | 72.24 | 72.74 | 1,771,069 | +0.06(+0.08%) |
Jun 04, 2014 | 72.50 | 72.85 | 72.45 | 72.69 | 1,033,577 | -0.08(-0.11%) |
Jun 03, 2014 | 72.57 | 72.86 | 72.47 | 72.77 | 1,377,218 | -0.04(-0.05%) |
Jun 02, 2014 | 72.77 | 73.06 | 72.42 | 72.81 | 734,945 | +0.13(+0.18%) |
May 30, 2014 | 72.80 | 72.83 | 72.31 | 72.68 | 1,704,214 | +0.17(+0.23%) |
May 29, 2014 | 72.49 | 73.08 | 72.32 | 72.51 | 1,618,417 | +0.03(+0.04%) |
May 28, 2014 | 73.63 | 73.63 | 72.47 | 72.48 | 1,629,487 | -0.97(-1.32%) |
May 27, 2014 | 73.13 | 73.73 | 72.80 | 73.46 | 1,458,418 | +0.50(+0.69%) |
May 23, 2014 | 72.02 | 72.95 | 72.95 | 72.95 | 1,939,565 | +1.34(+1.87%) |
May 22, 2014 | 70.83 | 72.25 | 70.72 | 71.61 | 1,394,874 | +0.60(+0.85%) |
May 21, 2014 | 67.83 | 71.86 | 67.37 | 71.01 | 4,293,322 | +0.58(+0.82%) |
May 20, 2014 | 70.40 | 70.83 | 69.80 | 70.43 | 3,109,205 | -0.21(-0.30%) |
May 19, 2014 | 69.07 | 70.72 | 69.04 | 70.64 | 2,481,246 | +1.43(+2.07%) |
May 16, 2014 | 68.26 | 69.29 | 67.67 | 69.21 | 2,252,554 | +1.31(+1.93%) |
May 15, 2014 | 68.69 | 69.17 | 67.59 | 67.90 | 1,766,502 | -0.83(-1.21%) |
May 14, 2014 | 69.15 | 69.34 | 68.63 | 68.74 | 1,076,203 | -0.64(-0.92%) |
May 13, 2014 | 69.84 | 69.93 | 69.15 | 69.38 | 1,032,506 | -0.39(-0.55%) |
May 12, 2014 | 68.91 | 70.12 | 68.86 | 69.76 | 1,342,460 | +1.09(+1.59%) |
May 09, 2014 | 68.30 | 69.00 | 67.86 | 68.67 | 961,206 | +0.27(+0.40%) |
May 08, 2014 | 68.12 | 69.18 | 67.66 | 68.40 | 1,378,560 | +0.28(+0.40%) |
May 07, 2014 | 68.29 | 68.74 | 67.52 | 68.12 | 1,237,273 | -0.32(-0.47%) |
May 06, 2014 | 69.21 | 69.40 | 68.41 | 68.44 | 946,215 | -0.82(-1.19%) |
May 05, 2014 | 68.60 | 69.32 | 68.20 | 69.27 | 1,045,059 | +0.26(+0.37%) |
May 02, 2014 | 69.81 | 69.89 | 68.98 | 69.01 | 984,271 | -0.59(-0.84%) |
May 01, 2014 | 69.38 | 70.37 | 69.13 | 69.60 | 1,478,482 | +0.17(+0.24%) |
Apr 30, 2014 | 68.68 | 69.51 | 68.67 | 69.43 | 1,689,172 | +0.32(+0.46%) |
Apr 29, 2014 | 68.88 | 69.50 | 68.61 | 69.11 | 1,989,187 | +0.65(+0.95%) |
Apr 28, 2014 | 69.52 | 69.67 | 67.86 | 68.46 | 2,332,731 | -0.60(-0.86%) |
Apr 25, 2014 | 68.44 | 70.72 | 68.34 | 69.06 | 4,076,587 | +1.08(+1.59%) |
Apr 24, 2014 | 68.82 | 70.83 | 67.84 | 67.97 | 1,621,498 | -0.21(-0.31%) |
Apr 23, 2014 | 68.22 | 68.55 | 67.89 | 68.19 | 1,249,691 | -0.41(-0.60%) |
Apr 22, 2014 | 68.38 | 69.45 | 68.23 | 68.60 | 2,350,836 | +0.77(+1.14%) |
Apr 21, 2014 | 67.97 | 68.28 | 67.55 | 67.83 | 1,966,826 | -0.03(-0.04%) |
Apr 17, 2014 | 67.89 | 67.86 | 67.86 | 67.86 | 1,596,448 | -0.22(-0.32%) |
Apr 16, 2014 | 67.92 | 68.28 | 67.37 | 68.08 | 1,190,409 | +0.49(+0.72%) |
Apr 15, 2014 | 67.22 | 67.88 | 66.74 | 67.59 | 2,181,606 | +0.33(+0.49%) |
Apr 14, 2014 | 67.27 | 67.70 | 66.74 | 67.26 | 2,109,698 | +0.79(+1.19%) |
Apr 11, 2014 | 67.20 | 67.57 | 66.40 | 66.47 | 2,498,815 | -0.98(-1.45%) |
Apr 10, 2014 | 68.78 | 68.89 | 67.31 | 67.45 | 1,950,303 | -1.39(-2.02%) |
Apr 09, 2014 | 68.33 | 68.86 | 67.94 | 68.85 | 1,456,662 | +0.52(+0.76%) |
Apr 08, 2014 | 68.55 | 69.43 | 68.20 | 68.32 | 2,589,902 | -0.06(-0.08%) |
Apr 07, 2014 | 70.36 | 70.57 | 67.93 | 68.38 | 2,858,772 | -2.19(-3.11%) |
Apr 04, 2014 | 72.31 | 72.56 | 70.52 | 70.57 | 2,427,441 | -1.27(-1.77%) |
Apr 03, 2014 | 72.23 | 72.62 | 71.39 | 71.84 | 2,190,041 | -0.36(-0.49%) |
Apr 02, 2014 | 71.94 | 72.43 | 71.60 | 72.20 | 1,686,393 | +0.07(+0.10%) |
Apr 01, 2014 | 71.29 | 72.15 | 71.07 | 72.13 | 2,305,922 | +1.06(+1.49%) |
Mar 31, 2014 | 71.56 | 71.93 | 70.90 | 71.07 | 2,124,417 | -0.04(-0.05%) |
Mar 28, 2014 | 71.10 | 71.54 | 70.78 | 71.10 | 1,050,208 | +0.17(+0.24%) |
Mar 27, 2014 | 70.77 | 71.28 | 70.32 | 70.93 | 2,068,838 | -0.13(-0.18%) |
Mar 26, 2014 | 72.31 | 72.31 | 71.04 | 71.06 | 1,773,482 | -0.87(-1.21%) |
Mar 25, 2014 | 72.57 | 72.88 | 71.27 | 71.93 | 1,489,837 | -0.13(-0.18%) |
Mar 24, 2014 | 72.56 | 72.97 | 71.32 | 72.05 | 1,775,839 | -0.58(-0.79%) |
Mar 21, 2014 | 74.55 | 74.55 | 72.58 | 72.63 | 2,468,729 | -1.14(-1.55%) |
Mar 20, 2014 | 73.09 | 73.78 | 72.97 | 73.77 | 917,203 | +0.44(+0.60%) |
Mar 19, 2014 | 73.40 | 73.82 | 72.81 | 73.33 | 1,278,258 | -0.41(-0.56%) |
Mar 18, 2014 | 73.59 | 73.92 | 73.32 | 73.74 | 1,262,337 | +0.10(+0.14%) |
Mar 17, 2014 | 73.36 | 74.22 | 73.15 | 73.64 | 1,293,705 | +0.59(+0.80%) |
Mar 14, 2014 | 73.28 | 73.50 | 72.77 | 73.06 | 1,431,572 | -0.22(-0.30%) |
Mar 13, 2014 | 74.20 | 74.46 | 73.09 | 73.28 | 1,704,685 | -0.71(-0.96%) |
Mar 12, 2014 | 74.14 | 74.23 | 73.59 | 73.99 | 2,315,703 | -0.31(-0.42%) |
Mar 11, 2014 | 75.02 | 75.34 | 73.90 | 74.30 | 1,840,489 | -0.50(-0.67%) |
Mar 10, 2014 | 74.75 | 75.27 | 74.34 | 74.81 | 2,394,312 | -0.35(-0.46%) |
Mar 07, 2014 | 74.32 | 75.32 | 73.66 | 75.15 | 3,038,498 | +1.34(+1.82%) |
Mar 06, 2014 | 73.55 | 74.17 | 73.54 | 73.81 | 1,419,317 | +0.09(+0.12%) |
Mar 05, 2014 | 73.96 | 73.96 | 73.25 | 73.72 | 2,054,010 | -0.26(-0.35%) |
Mar 04, 2014 | 71.80 | 74.28 | 71.77 | 73.97 | 3,346,852 | +2.78(+3.90%) |
Mar 03, 2014 | 71.85 | 71.99 | 70.61 | 71.19 | 1,774,396 | -0.26(-0.36%) |
Feb 28, 2014 | 70.76 | 71.59 | 70.65 | 71.45 | 2,535,466 | +0.05(+0.06%) |
Feb 27, 2014 | 71.01 | 71.46 | 70.48 | 71.40 | 1,409,965 | +0.37(+0.51%) |
Feb 26, 2014 | 74.25 | 74.25 | 70.61 | 71.04 | 1,347,552 | +0.34(+0.48%) |
Feb 25, 2014 | 70.90 | 71.00 | 70.08 | 70.70 | 1,771,498 | -0.07(-0.10%) |
Feb 24, 2014 | 70.23 | 71.48 | 70.16 | 70.77 | 2,931,517 | +0.16(+0.22%) |
Feb 21, 2014 | 69.00 | 71.99 | 67.84 | 70.62 | 5,921,988 | +3.10(+4.59%) |
Feb 20, 2014 | 67.35 | 67.83 | 66.78 | 67.52 | 2,070,144 | +0.39(+0.59%) |
Feb 19, 2014 | 66.92 | 67.56 | 66.61 | 67.13 | 2,581,012 | +0.34(+0.51%) |
Feb 18, 2014 | 65.74 | 66.98 | 65.53 | 66.79 | 2,722,970 | +1.24(+1.90%) |
Feb 14, 2014 | 64.50 | 65.54 | 65.54 | 65.54 | 2,724,145 | +0.89(+1.37%) |
Feb 13, 2014 | 63.53 | 64.69 | 63.19 | 64.66 | 3,461,694 | +0.91(+1.43%) |
Feb 12, 2014 | 65.37 | 65.45 | 63.10 | 63.74 | 5,539,332 | -2.74(-4.13%) |
Feb 11, 2014 | 65.28 | 66.74 | 65.28 | 66.49 | 2,026,592 | +1.16(+1.78%) |
Feb 10, 2014 | 65.41 | 65.43 | 64.90 | 65.32 | 1,940,075 | +0.00(+0.00%) |
Feb 07, 2014 | 65.18 | 65.58 | 64.92 | 65.32 | 2,312,525 | +0.38(+0.59%) |
Feb 06, 2014 | 64.67 | 65.24 | 64.67 | 64.94 | 1,680,057 | +0.26(+0.40%) |
Feb 05, 2014 | 64.49 | 64.92 | 64.33 | 64.68 | 1,597,827 | -0.15(-0.23%) |
Feb 04, 2014 | 64.88 | 65.07 | 64.64 | 64.83 | 1,894,787 | +0.09(+0.14%) |