Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.61 | 75.15 | 73.68 | 73.69 | 385,623 | -1.01(-1.36%) |
Feb 26, 2015 | 74.71 | 75.43 | 73.96 | 74.71 | 297,837 | +0.18(+0.24%) |
Feb 25, 2015 | 74.75 | 75.34 | 73.70 | 74.53 | 261,679 | -0.13(-0.17%) |
Feb 24, 2015 | 75.80 | 76.09 | 74.25 | 74.65 | 236,122 | -1.00(-1.33%) |
Feb 23, 2015 | 75.73 | 76.07 | 75.03 | 75.66 | 206,391 | +0.02(+0.02%) |
Feb 20, 2015 | 75.10 | 75.69 | 74.72 | 75.64 | 182,666 | +0.20(+0.26%) |
Feb 19, 2015 | 75.53 | 76.68 | 75.17 | 75.44 | 221,652 | -0.09(-0.12%) |
Feb 18, 2015 | 74.88 | 76.15 | 74.78 | 75.53 | 181,025 | +0.28(+0.37%) |
Feb 17, 2015 | 76.28 | 76.30 | 75.13 | 75.25 | 227,105 | -0.98(-1.28%) |
Feb 13, 2015 | 76.92 | 76.23 | 76.23 | 76.23 | 264,217 | -0.67(-0.87%) |
Feb 12, 2015 | 76.50 | 76.92 | 75.14 | 76.90 | 214,247 | +0.69(+0.90%) |
Feb 11, 2015 | 77.23 | 77.41 | 75.84 | 76.21 | 190,570 | -0.87(-1.13%) |
Feb 10, 2015 | 77.56 | 77.56 | 75.97 | 77.08 | 144,105 | +0.24(+0.32%) |
Feb 09, 2015 | 76.88 | 77.46 | 75.72 | 76.83 | 239,008 | -0.21(-0.27%) |
Feb 06, 2015 | 77.07 | 78.18 | 76.48 | 77.04 | 268,228 | +0.42(+0.54%) |
Feb 05, 2015 | 79.52 | 80.80 | 75.34 | 76.62 | 692,945 | +2.07(+2.78%) |
Feb 04, 2015 | 74.86 | 75.49 | 73.70 | 74.55 | 550,276 | -0.23(-0.31%) |
Feb 03, 2015 | 75.51 | 76.82 | 73.82 | 74.79 | 907,830 | +1.17(+1.58%) |
Feb 02, 2015 | 72.83 | 74.05 | 71.26 | 73.62 | 315,910 | +0.97(+1.33%) |
Jan 30, 2015 | 74.46 | 74.80 | 72.33 | 72.66 | 508,215 | -1.90(-2.55%) |
Jan 29, 2015 | 72.80 | 74.68 | 72.80 | 74.55 | 225,245 | +1.74(+2.40%) |
Jan 28, 2015 | 74.68 | 75.37 | 72.40 | 72.81 | 252,777 | -1.65(-2.22%) |
Jan 27, 2015 | 73.67 | 74.83 | 72.76 | 74.46 | 215,077 | -0.08(-0.11%) |
Jan 26, 2015 | 71.64 | 75.01 | 71.63 | 74.55 | 530,289 | +3.37(+4.74%) |
Jan 23, 2015 | 70.47 | 72.26 | 70.44 | 71.17 | 661,394 | +0.52(+0.73%) |
Jan 22, 2015 | 70.76 | 71.33 | 70.30 | 70.66 | 496,299 | +0.45(+0.64%) |
Jan 21, 2015 | 70.75 | 71.39 | 69.58 | 70.21 | 666,475 | -1.50(-2.09%) |
Jan 20, 2015 | 73.29 | 73.29 | 71.06 | 71.71 | 249,051 | -1.68(-2.29%) |
Jan 16, 2015 | 70.21 | 73.46 | 70.21 | 73.39 | 237,498 | +2.77(+3.92%) |
Jan 15, 2015 | 73.35 | 73.40 | 70.48 | 70.62 | 309,201 | -2.53(-3.46%) |
Jan 14, 2015 | 73.29 | 73.56 | 71.64 | 73.15 | 178,796 | -1.36(-1.82%) |
Jan 13, 2015 | 76.71 | 77.11 | 73.97 | 74.51 | 281,124 | -1.46(-1.93%) |
Jan 12, 2015 | 76.03 | 76.46 | 75.17 | 75.97 | 250,276 | +0.08(+0.11%) |
Jan 09, 2015 | 78.03 | 78.07 | 75.74 | 75.89 | 292,221 | -2.35(-3.00%) |
Jan 08, 2015 | 78.74 | 79.67 | 77.77 | 78.24 | 368,760 | +0.70(+0.91%) |
Jan 07, 2015 | 77.77 | 78.13 | 76.34 | 77.54 | 290,756 | +0.51(+0.66%) |
Jan 06, 2015 | 79.86 | 80.75 | 76.20 | 77.03 | 227,071 | -2.45(-3.08%) |
Jan 05, 2015 | 80.00 | 80.35 | 78.93 | 79.48 | 207,891 | -0.94(-1.17%) |
Jan 02, 2015 | 81.37 | 81.95 | 78.92 | 80.42 | 153,932 | -0.58(-0.71%) |
Dec 31, 2014 | 82.29 | 81.00 | 81.00 | 81.00 | 114,848 | -0.96(-1.17%) |
Dec 30, 2014 | 82.23 | 83.31 | 81.66 | 81.96 | 116,334 | -0.54(-0.66%) |
Dec 29, 2014 | 81.47 | 82.72 | 81.22 | 82.50 | 118,455 | +0.84(+1.03%) |
Dec 26, 2014 | 81.73 | 82.27 | 81.31 | 81.66 | 86,530 | +0.54(+0.67%) |
Dec 24, 2014 | 81.17 | 81.12 | 81.12 | 81.12 | 80,106 | +0.37(+0.46%) |
Dec 23, 2014 | 81.66 | 82.47 | 80.54 | 80.75 | 165,895 | -0.40(-0.49%) |
Dec 22, 2014 | 80.92 | 82.07 | 80.44 | 81.14 | 152,180 | +0.05(+0.07%) |
Dec 19, 2014 | 80.14 | 81.60 | 78.86 | 81.09 | 578,902 | +1.27(+1.60%) |
Dec 18, 2014 | 79.88 | 80.46 | 78.07 | 79.81 | 236,000 | +0.76(+0.96%) |
Dec 17, 2014 | 75.99 | 79.12 | 74.97 | 79.06 | 308,176 | +3.15(+4.14%) |
Dec 16, 2014 | 77.20 | 78.07 | 75.78 | 75.91 | 286,100 | -1.67(-2.16%) |
Dec 15, 2014 | 79.64 | 80.30 | 76.56 | 77.58 | 399,100 | -2.83(-3.52%) |
Dec 12, 2014 | 80.90 | 81.93 | 80.29 | 80.41 | 318,387 | -1.27(-1.56%) |
Dec 11, 2014 | 82.01 | 83.15 | 81.58 | 81.69 | 202,873 | -0.02(-0.02%) |
Dec 10, 2014 | 83.31 | 84.26 | 81.67 | 81.70 | 129,778 | -2.30(-2.73%) |
Dec 09, 2014 | 80.11 | 84.04 | 79.69 | 84.00 | 207,154 | +2.95(+3.64%) |
Dec 08, 2014 | 82.43 | 82.90 | 80.59 | 81.05 | 150,007 | -1.84(-2.22%) |
Dec 05, 2014 | 82.63 | 83.74 | 81.95 | 82.90 | 199,066 | +0.35(+0.43%) |
Dec 04, 2014 | 81.61 | 82.60 | 81.47 | 82.54 | 206,397 | +0.60(+0.73%) |
Dec 03, 2014 | 79.92 | 82.33 | 79.85 | 81.95 | 221,646 | +1.82(+2.27%) |
Dec 02, 2014 | 78.68 | 80.72 | 78.68 | 80.13 | 192,029 | +1.44(+1.83%) |
Dec 01, 2014 | 80.79 | 81.29 | 78.34 | 78.69 | 194,136 | -2.21(-2.73%) |
Nov 28, 2014 | 81.23 | 82.10 | 80.61 | 80.90 | 177,835 | -0.03(-0.03%) |
Nov 26, 2014 | 80.38 | 80.93 | 80.93 | 80.93 | 170,723 | +0.66(+0.82%) |
Nov 25, 2014 | 80.20 | 81.14 | 79.47 | 80.27 | 211,409 | +0.41(+0.51%) |
Nov 24, 2014 | 79.88 | 80.23 | 79.64 | 79.86 | 168,570 | +0.16(+0.20%) |
Nov 21, 2014 | 80.18 | 80.30 | 79.14 | 79.70 | 196,522 | +0.76(+0.96%) |
Nov 20, 2014 | 77.42 | 79.04 | 77.28 | 78.94 | 181,507 | +1.12(+1.44%) |
Nov 19, 2014 | 77.80 | 78.31 | 76.88 | 77.82 | 129,871 | +0.16(+0.21%) |
Nov 18, 2014 | 77.93 | 79.56 | 77.56 | 77.66 | 134,255 | -0.15(-0.20%) |
Nov 17, 2014 | 78.50 | 78.50 | 77.06 | 77.81 | 230,758 | -0.70(-0.90%) |
Nov 14, 2014 | 78.53 | 79.41 | 78.44 | 78.52 | 176,636 | +0.41(+0.52%) |
Nov 13, 2014 | 79.70 | 80.22 | 77.90 | 78.11 | 186,714 | -1.60(-2.00%) |
Nov 12, 2014 | 78.49 | 80.13 | 78.49 | 79.71 | 217,623 | +1.04(+1.32%) |
Nov 11, 2014 | 78.01 | 78.99 | 77.68 | 78.67 | 135,522 | +0.62(+0.80%) |
Nov 10, 2014 | 78.65 | 79.25 | 77.16 | 78.05 | 251,133 | -0.67(-0.85%) |
Nov 07, 2014 | 77.68 | 78.96 | 77.51 | 78.72 | 331,958 | +0.91(+1.17%) |
Nov 06, 2014 | 76.60 | 77.84 | 76.00 | 77.80 | 315,642 | +1.14(+1.48%) |
Nov 05, 2014 | 76.49 | 77.98 | 76.16 | 76.67 | 315,017 | +0.97(+1.27%) |
Nov 04, 2014 | 76.24 | 76.55 | 75.28 | 75.70 | 156,432 | -0.91(-1.19%) |
Nov 03, 2014 | 77.05 | 77.31 | 76.01 | 76.61 | 366,564 | -0.43(-0.56%) |
Oct 31, 2014 | 76.70 | 77.52 | 76.18 | 77.05 | 214,087 | +1.21(+1.59%) |
Oct 30, 2014 | 74.62 | 75.97 | 74.62 | 75.84 | 420,685 | +1.05(+1.40%) |
Oct 29, 2014 | 75.44 | 76.43 | 74.28 | 74.79 | 407,905 | -1.03(-1.36%) |
Oct 28, 2014 | 74.82 | 76.49 | 74.10 | 75.82 | 624,010 | +1.74(+2.35%) |
Oct 27, 2014 | 74.89 | 75.12 | 75.12 | 74.08 | 465,681 | -1.04(-1.38%) |
Oct 24, 2014 | 74.24 | 77.39 | 72.74 | 75.12 | 652,957 | +0.42(+0.57%) |
Oct 23, 2014 | 67.97 | 77.16 | 67.78 | 74.69 | 1,415,334 | +9.57(+14.69%) |
Oct 22, 2014 | 66.84 | 68.24 | 64.43 | 65.12 | 516,939 | -1.82(-2.72%) |
Oct 21, 2014 | 67.55 | 67.89 | 66.33 | 66.95 | 201,258 | -0.36(-0.54%) |
Oct 20, 2014 | 65.86 | 67.32 | 65.85 | 67.31 | 201,256 | +1.36(+2.07%) |
Oct 17, 2014 | 65.76 | 67.06 | 65.08 | 65.94 | 348,443 | +0.97(+1.50%) |
Oct 16, 2014 | 63.55 | 65.08 | 63.25 | 64.97 | 339,279 | +1.03(+1.61%) |
Oct 15, 2014 | 61.70 | 64.38 | 60.86 | 63.94 | 397,785 | +1.22(+1.94%) |
Oct 14, 2014 | 61.06 | 63.27 | 59.06 | 62.73 | 576,340 | +0.37(+0.59%) |
Oct 13, 2014 | 65.34 | 65.45 | 62.18 | 62.36 | 661,685 | -3.75(-5.68%) |
Oct 10, 2014 | 65.49 | 67.22 | 64.93 | 66.11 | 221,794 | +0.36(+0.55%) |
Oct 09, 2014 | 66.86 | 67.27 | 65.63 | 65.75 | 241,054 | -1.17(-1.75%) |
Oct 08, 2014 | 65.06 | 66.95 | 64.83 | 66.92 | 218,170 | +1.93(+2.97%) |
Oct 07, 2014 | 66.34 | 66.59 | 64.99 | 64.99 | 195,988 | -1.74(-2.61%) |
Oct 06, 2014 | 67.42 | 68.50 | 66.60 | 66.73 | 239,339 | -0.64(-0.95%) |
Oct 03, 2014 | 66.51 | 67.69 | 65.65 | 67.37 | 368,915 | +1.63(+2.48%) |
Oct 02, 2014 | 64.72 | 66.58 | 64.55 | 65.74 | 566,378 | +2.17(+3.42%) |
Oct 01, 2014 | 65.68 | 65.68 | 63.46 | 63.56 | 344,059 | -2.01(-3.07%) |
Sep 30, 2014 | 66.33 | 66.76 | 65.44 | 65.58 | 294,610 | -0.77(-1.16%) |
Sep 29, 2014 | 64.55 | 66.59 | 64.48 | 66.34 | 466,861 | +0.97(+1.48%) |
Sep 26, 2014 | 65.85 | 66.28 | 65.37 | 65.38 | 352,083 | -0.41(-0.63%) |
Sep 25, 2014 | 65.80 | 66.34 | 64.88 | 65.79 | 312,254 | -0.14(-0.21%) |
Sep 24, 2014 | 65.88 | 66.49 | 65.49 | 65.93 | 315,394 | +0.10(+0.15%) |
Sep 23, 2014 | 66.59 | 66.86 | 65.54 | 65.83 | 422,299 | -1.33(-1.99%) |
Sep 22, 2014 | 68.61 | 69.00 | 66.64 | 67.16 | 345,114 | -1.76(-2.55%) |
Sep 19, 2014 | 70.27 | 70.73 | 68.91 | 68.92 | 392,431 | -1.05(-1.50%) |
Sep 18, 2014 | 70.85 | 71.35 | 69.90 | 69.97 | 230,525 | -0.81(-1.15%) |
Sep 17, 2014 | 68.63 | 72.32 | 68.52 | 70.78 | 648,688 | +2.21(+3.22%) |
Sep 16, 2014 | 67.43 | 68.76 | 67.10 | 68.57 | 747,114 | +0.86(+1.27%) |
Sep 15, 2014 | 68.00 | 68.25 | 67.33 | 67.71 | 175,080 | -0.43(-0.64%) |
Sep 12, 2014 | 68.24 | 68.86 | 67.42 | 68.15 | 286,720 | -0.04(-0.05%) |
Sep 11, 2014 | 67.62 | 68.81 | 67.62 | 68.18 | 144,838 | +0.03(+0.04%) |
Sep 10, 2014 | 69.04 | 69.04 | 67.86 | 68.15 | 204,216 | -0.89(-1.29%) |
Sep 09, 2014 | 68.98 | 70.13 | 68.20 | 69.05 | 302,618 | +0.05(+0.08%) |
Sep 08, 2014 | 69.49 | 69.75 | 68.33 | 68.99 | 417,084 | -0.75(-1.07%) |
Sep 05, 2014 | 70.82 | 71.03 | 69.40 | 69.74 | 364,390 | -1.47(-2.06%) |
Sep 04, 2014 | 70.56 | 72.08 | 70.29 | 71.21 | 378,262 | +0.92(+1.31%) |
Sep 03, 2014 | 70.82 | 70.89 | 70.02 | 70.29 | 287,082 | -0.31(-0.43%) |
Sep 02, 2014 | 72.39 | 72.40 | 70.55 | 70.60 | 283,946 | -1.70(-2.35%) |
Aug 29, 2014 | 71.85 | 72.29 | 72.29 | 72.29 | 227,527 | +0.58(+0.80%) |
Aug 28, 2014 | 71.45 | 72.34 | 70.71 | 71.72 | 269,150 | -0.14(-0.20%) |
Aug 27, 2014 | 72.38 | 72.78 | 71.71 | 71.86 | 256,363 | -0.33(-0.46%) |
Aug 26, 2014 | 71.67 | 72.64 | 71.66 | 72.19 | 270,214 | +0.77(+1.08%) |
Aug 25, 2014 | 70.61 | 71.90 | 70.47 | 71.42 | 305,074 | +1.26(+1.80%) |
Aug 22, 2014 | 70.56 | 70.82 | 69.91 | 70.16 | 386,104 | -0.41(-0.57%) |
Aug 21, 2014 | 70.58 | 70.89 | 69.56 | 70.57 | 277,270 | +0.05(+0.08%) |
Aug 20, 2014 | 70.31 | 71.06 | 69.97 | 70.51 | 338,710 | +0.03(+0.04%) |
Aug 19, 2014 | 71.12 | 72.02 | 70.48 | 70.48 | 364,100 | -0.57(-0.80%) |
Aug 18, 2014 | 69.88 | 71.20 | 69.88 | 71.05 | 248,899 | +1.59(+2.29%) |
Aug 15, 2014 | 70.67 | 70.79 | 68.60 | 69.46 | 319,342 | -0.71(-1.01%) |
Aug 14, 2014 | 69.59 | 70.50 | 69.49 | 70.17 | 272,685 | +0.86(+1.25%) |
Aug 13, 2014 | 69.11 | 69.85 | 68.34 | 69.31 | 433,010 | +0.54(+0.79%) |
Aug 12, 2014 | 68.43 | 69.25 | 68.12 | 68.77 | 445,947 | +0.33(+0.49%) |
Aug 11, 2014 | 67.96 | 69.10 | 67.73 | 68.43 | 323,472 | +0.86(+1.27%) |
Aug 08, 2014 | 66.37 | 67.52 | 66.34 | 67.58 | 302,110 | +1.41(+2.14%) |
Aug 07, 2014 | 66.77 | 67.31 | 66.00 | 66.16 | 306,728 | -0.43(-0.65%) |
Aug 06, 2014 | 65.90 | 66.82 | 65.37 | 66.60 | 444,353 | +0.35(+0.53%) |
Aug 05, 2014 | 66.55 | 67.38 | 65.91 | 66.25 | 415,338 | -0.67(-1.01%) |
Aug 04, 2014 | 67.22 | 67.39 | 66.46 | 66.92 | 376,026 | +0.11(+0.16%) |
Aug 01, 2014 | 66.52 | 67.47 | 66.35 | 66.81 | 549,160 | +0.29(+0.43%) |
Jul 31, 2014 | 66.71 | 67.29 | 66.32 | 66.52 | 722,037 | -0.54(-0.81%) |
Jul 30, 2014 | 67.81 | 67.99 | 66.60 | 67.06 | 471,378 | -0.48(-0.71%) |
Jul 29, 2014 | 67.93 | 68.86 | 67.43 | 67.54 | 380,196 | -0.40(-0.58%) |
Jul 28, 2014 | 68.68 | 69.09 | 67.79 | 67.94 | 717,753 | -0.73(-1.06%) |
Jul 25, 2014 | 70.47 | 70.74 | 68.19 | 68.67 | 693,318 | -2.01(-2.84%) |
Jul 24, 2014 | 69.94 | 72.31 | 68.96 | 70.67 | 863,149 | -2.01(-2.76%) |
Jul 23, 2014 | 72.91 | 73.02 | 72.34 | 72.68 | 307,194 | -0.07(-0.10%) |
Jul 22, 2014 | 74.14 | 74.14 | 72.55 | 72.75 | 308,711 | -0.97(-1.32%) |
Jul 21, 2014 | 73.42 | 73.89 | 72.35 | 73.72 | 265,552 | +0.07(+0.10%) |
Jul 18, 2014 | 72.55 | 73.73 | 72.38 | 73.65 | 394,195 | +1.06(+1.46%) |
Jul 17, 2014 | 73.31 | 73.63 | 72.37 | 72.59 | 395,132 | -1.64(-2.21%) |
Jul 16, 2014 | 74.70 | 74.70 | 73.77 | 74.23 | 464,380 | +0.23(+0.32%) |
Jul 15, 2014 | 75.35 | 75.65 | 73.61 | 73.99 | 808,412 | -0.95(-1.27%) |
Jul 14, 2014 | 75.43 | 75.80 | 74.53 | 74.95 | 193,650 | -0.11(-0.14%) |
Jul 11, 2014 | 75.08 | 75.48 | 74.34 | 75.06 | 270,629 | -0.21(-0.28%) |
Jul 10, 2014 | 74.83 | 75.78 | 74.29 | 75.26 | 280,454 | -0.56(-0.74%) |
Jul 09, 2014 | 76.08 | 76.83 | 75.58 | 75.82 | 563,567 | -0.04(-0.05%) |
Jul 08, 2014 | 77.07 | 77.08 | 75.83 | 75.86 | 685,263 | -1.27(-1.65%) |
Jul 07, 2014 | 78.30 | 78.54 | 76.74 | 77.13 | 674,992 | -1.48(-1.88%) |
Jul 03, 2014 | 77.60 | 78.60 | 78.60 | 78.60 | 255,680 | +1.13(+1.46%) |
Jul 02, 2014 | 76.54 | 77.62 | 76.04 | 77.47 | 456,865 | +1.12(+1.46%) |
Jul 01, 2014 | 76.30 | 76.85 | 75.74 | 76.35 | 338,118 | +0.48(+0.63%) |
Jun 30, 2014 | 75.26 | 76.13 | 75.01 | 75.87 | 280,455 | +0.49(+0.64%) |
Jun 27, 2014 | 74.74 | 75.40 | 74.35 | 75.39 | 380,191 | +0.42(+0.56%) |
Jun 26, 2014 | 74.79 | 75.17 | 73.81 | 74.97 | 215,187 | +0.37(+0.49%) |
Jun 25, 2014 | 72.96 | 74.80 | 72.91 | 74.60 | 439,209 | +1.39(+1.91%) |
Jun 24, 2014 | 73.43 | 73.71 | 73.15 | 73.20 | 807,036 | -0.34(-0.47%) |
Jun 23, 2014 | 73.57 | 73.80 | 73.48 | 73.54 | 654,240 | -0.03(-0.04%) |
Jun 20, 2014 | 73.84 | 73.96 | 73.50 | 73.57 | 901,509 | -0.03(-0.04%) |
Jun 19, 2014 | 73.57 | 73.97 | 73.37 | 73.60 | 275,504 | -0.01(-0.01%) |
Jun 18, 2014 | 73.07 | 74.02 | 72.84 | 73.61 | 518,329 | +0.59(+0.81%) |
Jun 17, 2014 | 72.44 | 73.35 | 72.13 | 73.01 | 364,250 | +0.67(+0.93%) |
Jun 16, 2014 | 71.20 | 72.81 | 71.20 | 72.34 | 869,167 | +1.22(+1.71%) |
Jun 13, 2014 | 71.20 | 71.69 | 70.07 | 71.12 | 464,626 | +0.14(+0.20%) |
Jun 12, 2014 | 73.04 | 73.32 | 70.55 | 70.98 | 747,643 | -2.20(-3.01%) |
Jun 11, 2014 | 73.30 | 73.68 | 72.64 | 73.18 | 301,764 | -0.16(-0.22%) |
Jun 10, 2014 | 73.59 | 73.90 | 73.27 | 73.35 | 377,139 | -0.28(-0.38%) |
Jun 06, 2014 | 73.89 | 74.03 | 73.48 | 73.62 | 345,851 | +0.28(+0.38%) |
Jun 05, 2014 | 73.75 | 73.78 | 72.87 | 73.35 | 384,473 | -0.34(-0.46%) |
Jun 04, 2014 | 73.19 | 73.80 | 72.90 | 73.69 | 383,794 | +0.43(+0.59%) |
Jun 03, 2014 | 72.52 | 73.94 | 72.32 | 73.26 | 500,213 | +0.58(+0.80%) |
Jun 02, 2014 | 72.91 | 72.91 | 71.75 | 72.67 | 360,950 | +0.22(+0.31%) |
May 30, 2014 | 72.07 | 72.93 | 71.99 | 72.45 | 343,648 | +0.54(+0.75%) |
May 29, 2014 | 71.73 | 72.10 | 71.67 | 71.91 | 309,813 | +0.24(+0.34%) |
May 28, 2014 | 71.32 | 71.83 | 70.98 | 71.66 | 415,498 | +0.07(+0.10%) |
May 27, 2014 | 71.73 | 72.77 | 71.34 | 71.59 | 357,715 | +0.16(+0.23%) |
May 23, 2014 | 70.69 | 71.43 | 71.43 | 71.43 | 326,491 | +0.00(+0.00%) |
May 22, 2014 | 70.42 | 71.50 | 70.19 | 71.43 | 205,393 | +1.27(+1.80%) |
May 21, 2014 | 69.79 | 70.79 | 68.95 | 70.16 | 270,987 | +0.79(+1.14%) |
May 20, 2014 | 69.53 | 69.98 | 68.65 | 69.37 | 367,807 | -0.29(-0.41%) |
May 19, 2014 | 68.64 | 69.92 | 68.61 | 69.66 | 290,480 | +0.46(+0.66%) |
May 16, 2014 | 68.30 | 69.44 | 68.18 | 69.20 | 261,015 | +0.90(+1.31%) |
May 15, 2014 | 67.92 | 68.43 | 67.36 | 68.30 | 528,658 | -0.04(-0.05%) |
May 14, 2014 | 70.02 | 70.20 | 67.79 | 68.34 | 393,523 | -1.65(-2.36%) |
May 13, 2014 | 71.11 | 71.33 | 69.72 | 69.99 | 567,896 | -1.00(-1.40%) |
May 12, 2014 | 69.49 | 71.14 | 69.39 | 70.99 | 968,357 | +1.88(+2.72%) |
May 09, 2014 | 66.28 | 69.73 | 66.19 | 69.11 | 837,995 | +2.72(+4.10%) |
May 08, 2014 | 65.73 | 67.26 | 65.30 | 66.39 | 527,562 | +0.54(+0.82%) |
May 07, 2014 | 65.14 | 66.43 | 65.14 | 65.85 | 1,452,101 | +0.68(+1.05%) |
May 06, 2014 | 65.13 | 65.39 | 64.67 | 65.17 | 254,649 | -0.04(-0.07%) |
May 05, 2014 | 65.47 | 65.84 | 64.92 | 65.22 | 94,211 | -0.57(-0.86%) |
May 02, 2014 | 65.64 | 66.87 | 65.57 | 65.78 | 507,485 | +0.14(+0.22%) |
May 01, 2014 | 64.80 | 65.64 | 64.71 | 65.64 | 474,121 | +0.86(+1.33%) |
Apr 30, 2014 | 63.55 | 64.88 | 62.86 | 64.78 | 358,978 | +1.18(+1.85%) |
Apr 29, 2014 | 63.09 | 64.19 | 62.86 | 63.60 | 502,936 | +0.87(+1.39%) |
Apr 28, 2014 | 62.24 | 63.14 | 61.32 | 62.73 | 498,981 | +0.82(+1.32%) |
Apr 25, 2014 | 62.40 | 64.37 | 61.88 | 61.91 | 633,058 | -0.40(-0.65%) |
Apr 24, 2014 | 60.89 | 63.43 | 60.45 | 62.31 | 859,154 | +4.01(+6.87%) |
Apr 23, 2014 | 57.97 | 58.60 | 57.65 | 58.31 | 275,890 | +0.18(+0.31%) |
Apr 22, 2014 | 57.67 | 58.39 | 57.50 | 58.13 | 139,570 | +0.46(+0.79%) |
Apr 21, 2014 | 57.66 | 57.96 | 57.22 | 57.67 | 173,530 | +0.12(+0.20%) |
Apr 17, 2014 | 56.59 | 57.55 | 57.55 | 57.55 | 201,662 | +1.01(+1.78%) |
Apr 16, 2014 | 57.24 | 57.30 | 56.36 | 56.55 | 118,967 | -0.13(-0.24%) |
Apr 15, 2014 | 56.01 | 56.83 | 55.40 | 56.68 | 387,514 | +0.56(+0.99%) |
Apr 14, 2014 | 55.25 | 56.25 | 54.64 | 56.13 | 225,649 | +1.41(+2.58%) |
Apr 11, 2014 | 55.02 | 55.31 | 54.16 | 54.72 | 453,205 | -0.95(-1.71%) |
Apr 10, 2014 | 56.55 | 56.89 | 55.40 | 55.67 | 286,703 | -1.02(-1.81%) |
Apr 09, 2014 | 56.80 | 56.97 | 56.30 | 56.69 | 399,186 | -0.10(-0.17%) |
Apr 08, 2014 | 56.21 | 57.03 | 55.60 | 56.79 | 682,080 | +0.58(+1.04%) |
Apr 07, 2014 | 59.49 | 59.57 | 56.07 | 56.21 | 630,864 | -3.37(-5.65%) |
Apr 04, 2014 | 60.05 | 60.72 | 59.41 | 59.58 | 379,636 | -0.47(-0.78%) |
Apr 03, 2014 | 60.70 | 61.06 | 59.69 | 60.04 | 270,895 | -0.49(-0.80%) |
Apr 02, 2014 | 60.01 | 61.36 | 59.86 | 60.53 | 343,536 | +0.71(+1.19%) |
Apr 01, 2014 | 59.23 | 60.20 | 59.23 | 59.82 | 429,778 | +0.85(+1.45%) |
Mar 31, 2014 | 58.02 | 59.05 | 57.61 | 58.96 | 150,094 | +1.03(+1.78%) |
Mar 28, 2014 | 57.73 | 59.01 | 57.64 | 57.93 | 102,732 | +0.20(+0.34%) |
Mar 27, 2014 | 58.24 | 58.60 | 57.30 | 57.73 | 189,899 | -0.53(-0.91%) |
Mar 26, 2014 | 60.23 | 60.23 | 58.14 | 58.26 | 213,328 | -1.79(-2.98%) |
Mar 25, 2014 | 61.25 | 61.25 | 59.46 | 60.05 | 264,570 | -0.93(-1.52%) |
Mar 24, 2014 | 61.41 | 61.88 | 60.18 | 60.98 | 273,586 | -0.26(-0.43%) |
Mar 21, 2014 | 61.81 | 62.25 | 61.12 | 61.24 | 195,945 | -0.41(-0.67%) |
Mar 20, 2014 | 60.02 | 61.93 | 60.02 | 61.65 | 427,391 | +1.45(+2.40%) |
Mar 19, 2014 | 61.12 | 61.25 | 59.79 | 60.20 | 77,676 | -1.16(-1.89%) |
Mar 18, 2014 | 60.88 | 61.97 | 60.84 | 61.36 | 269,855 | +0.51(+0.84%) |
Mar 17, 2014 | 60.20 | 61.10 | 60.00 | 60.85 | 166,364 | +0.82(+1.36%) |
Mar 14, 2014 | 59.62 | 60.56 | 58.90 | 60.03 | 167,843 | +0.28(+0.47%) |
Mar 13, 2014 | 60.52 | 60.61 | 59.63 | 59.76 | 283,459 | -0.74(-1.22%) |
Mar 12, 2014 | 61.31 | 61.51 | 60.34 | 60.49 | 138,548 | -1.03(-1.68%) |
Mar 11, 2014 | 61.45 | 62.15 | 61.17 | 61.52 | 342,085 | -0.05(-0.09%) |
Mar 10, 2014 | 61.36 | 61.95 | 61.22 | 61.58 | 313,983 | +0.03(+0.04%) |
Mar 07, 2014 | 60.89 | 62.32 | 60.69 | 61.55 | 519,094 | +1.10(+1.83%) |
Mar 06, 2014 | 60.46 | 60.87 | 59.73 | 60.45 | 202,986 | -0.02(-0.03%) |
Mar 05, 2014 | 60.51 | 60.78 | 60.09 | 60.46 | 106,392 | -0.31(-0.52%) |
Mar 04, 2014 | 59.58 | 61.13 | 59.58 | 60.78 | 278,185 | +1.58(+2.67%) |