Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.28 | 79.25 | 77.68 | 78.34 | 412,814 | -0.09(-0.12%) |
Mar 30, 2015 | 77.64 | 78.64 | 76.49 | 78.43 | 262,001 | +1.11(+1.43%) |
Mar 27, 2015 | 75.40 | 77.95 | 75.21 | 77.32 | 239,137 | +1.72(+2.27%) |
Mar 26, 2015 | 76.10 | 76.82 | 74.79 | 75.61 | 385,668 | -0.53(-0.69%) |
Mar 25, 2015 | 77.85 | 78.00 | 76.04 | 76.14 | 427,769 | -1.73(-2.23%) |
Mar 24, 2015 | 75.77 | 78.19 | 75.01 | 77.87 | 525,728 | +2.53(+3.36%) |
Mar 23, 2015 | 74.75 | 75.80 | 74.42 | 75.34 | 300,038 | +0.64(+0.85%) |
Mar 20, 2015 | 75.25 | 75.25 | 73.29 | 74.70 | 345,444 | -0.21(-0.28%) |
Mar 19, 2015 | 72.92 | 75.07 | 72.85 | 74.91 | 299,199 | +1.94(+2.66%) |
Mar 18, 2015 | 72.03 | 72.98 | 70.97 | 72.97 | 195,564 | +0.56(+0.78%) |
Mar 17, 2015 | 72.30 | 72.91 | 71.84 | 72.41 | 255,713 | +0.00(+0.00%) |
Mar 16, 2015 | 72.98 | 73.19 | 72.10 | 72.41 | 268,049 | -0.24(-0.32%) |
Mar 13, 2015 | 71.61 | 73.12 | 71.55 | 72.64 | 750,422 | +1.58(+2.22%) |
Mar 12, 2015 | 70.09 | 71.25 | 70.09 | 71.06 | 320,042 | +1.27(+1.82%) |
Mar 11, 2015 | 69.18 | 70.34 | 69.18 | 69.79 | 305,600 | +0.54(+0.77%) |
Mar 10, 2015 | 68.29 | 69.67 | 68.10 | 69.26 | 336,543 | +0.40(+0.58%) |
Mar 09, 2015 | 68.82 | 69.16 | 67.56 | 68.86 | 219,621 | +0.18(+0.26%) |
Mar 06, 2015 | 69.43 | 70.15 | 68.58 | 68.68 | 193,080 | -1.46(-2.08%) |
Mar 05, 2015 | 71.97 | 71.97 | 70.08 | 70.14 | 263,483 | -1.52(-2.13%) |
Mar 04, 2015 | 73.41 | 73.97 | 71.50 | 71.66 | 211,820 | -2.30(-3.12%) |
Mar 03, 2015 | 72.98 | 75.07 | 72.98 | 73.97 | 379,340 | +0.96(+1.32%) |
Mar 02, 2015 | 73.96 | 74.17 | 72.51 | 73.00 | 505,718 | -0.81(-1.09%) |
Feb 27, 2015 | 74.73 | 75.27 | 73.79 | 73.81 | 385,006 | -1.02(-1.36%) |
Feb 26, 2015 | 74.83 | 75.55 | 74.08 | 74.83 | 297,361 | +0.18(+0.24%) |
Feb 25, 2015 | 74.87 | 75.46 | 73.82 | 74.65 | 261,260 | -0.13(-0.17%) |
Feb 24, 2015 | 75.92 | 76.21 | 74.37 | 74.77 | 235,745 | -1.00(-1.33%) |
Feb 23, 2015 | 75.85 | 76.19 | 75.15 | 75.78 | 206,061 | +0.02(+0.02%) |
Feb 20, 2015 | 75.22 | 75.81 | 74.84 | 75.76 | 182,374 | +0.20(+0.26%) |
Feb 19, 2015 | 75.65 | 76.80 | 75.29 | 75.56 | 221,298 | -0.09(-0.12%) |
Feb 18, 2015 | 75.00 | 76.28 | 74.90 | 75.65 | 180,736 | +0.28(+0.37%) |
Feb 17, 2015 | 76.40 | 76.42 | 75.25 | 75.37 | 226,742 | -0.98(-1.28%) |
Feb 13, 2015 | 77.05 | 76.35 | 76.35 | 76.35 | 263,795 | -0.67(-0.87%) |
Feb 12, 2015 | 76.62 | 77.05 | 75.26 | 77.02 | 213,904 | +0.69(+0.90%) |
Feb 11, 2015 | 77.35 | 77.53 | 75.96 | 76.33 | 190,266 | -0.87(-1.13%) |
Feb 10, 2015 | 77.69 | 77.69 | 76.10 | 77.20 | 143,875 | +0.24(+0.32%) |
Feb 09, 2015 | 77.00 | 77.58 | 75.84 | 76.96 | 238,626 | -0.21(-0.27%) |
Feb 06, 2015 | 77.19 | 78.30 | 76.60 | 77.16 | 267,799 | +0.42(+0.54%) |
Feb 05, 2015 | 79.64 | 80.93 | 75.46 | 76.75 | 691,836 | +2.07(+2.78%) |
Feb 04, 2015 | 74.98 | 75.61 | 73.81 | 74.67 | 549,396 | -0.24(-0.31%) |
Feb 03, 2015 | 75.63 | 76.95 | 73.94 | 74.91 | 906,379 | +1.17(+1.58%) |
Feb 02, 2015 | 72.94 | 74.17 | 71.38 | 73.74 | 315,405 | +0.97(+1.33%) |
Jan 30, 2015 | 74.57 | 74.92 | 72.45 | 72.77 | 507,402 | -1.90(-2.55%) |
Jan 29, 2015 | 72.92 | 74.80 | 72.92 | 74.67 | 224,885 | +1.75(+2.40%) |
Jan 28, 2015 | 74.80 | 75.49 | 72.52 | 72.93 | 252,372 | -1.66(-2.22%) |
Jan 27, 2015 | 73.79 | 74.95 | 72.88 | 74.58 | 214,733 | -0.08(-0.11%) |
Jan 26, 2015 | 71.75 | 75.13 | 71.74 | 74.66 | 529,441 | +3.38(+4.74%) |
Jan 23, 2015 | 70.58 | 72.37 | 70.56 | 71.29 | 660,337 | +0.52(+0.73%) |
Jan 22, 2015 | 70.87 | 71.44 | 70.41 | 70.77 | 495,506 | +0.45(+0.64%) |
Jan 21, 2015 | 70.86 | 71.51 | 69.70 | 70.32 | 665,409 | -1.50(-2.09%) |
Jan 20, 2015 | 73.41 | 73.41 | 71.17 | 71.82 | 248,653 | -1.68(-2.29%) |
Jan 16, 2015 | 70.32 | 73.58 | 70.32 | 73.51 | 237,118 | +2.77(+3.92%) |
Jan 15, 2015 | 73.47 | 73.52 | 70.59 | 70.74 | 308,706 | -2.53(-3.46%) |
Jan 14, 2015 | 73.41 | 73.68 | 71.75 | 73.27 | 178,510 | -1.36(-1.82%) |
Jan 13, 2015 | 76.84 | 77.24 | 74.09 | 74.63 | 280,674 | -1.47(-1.93%) |
Jan 12, 2015 | 76.15 | 76.58 | 75.29 | 76.10 | 249,876 | +0.08(+0.11%) |
Jan 09, 2015 | 78.15 | 78.20 | 75.86 | 76.01 | 291,754 | -2.35(-3.00%) |
Jan 08, 2015 | 78.87 | 79.80 | 77.90 | 78.37 | 368,170 | +0.71(+0.91%) |
Jan 07, 2015 | 77.90 | 78.26 | 76.47 | 77.66 | 290,291 | +0.51(+0.66%) |
Jan 06, 2015 | 79.99 | 80.88 | 76.32 | 77.15 | 226,708 | -2.45(-3.08%) |
Jan 05, 2015 | 80.13 | 80.48 | 79.06 | 79.61 | 207,558 | -0.94(-1.17%) |
Jan 02, 2015 | 81.50 | 82.08 | 79.05 | 80.55 | 153,686 | -0.58(-0.71%) |
Dec 31, 2014 | 82.42 | 81.13 | 81.13 | 81.13 | 114,664 | -0.96(-1.17%) |
Dec 30, 2014 | 82.36 | 83.45 | 81.79 | 82.09 | 116,148 | -0.54(-0.66%) |
Dec 29, 2014 | 81.60 | 82.86 | 81.35 | 82.63 | 118,265 | +0.84(+1.03%) |
Dec 26, 2014 | 81.86 | 82.40 | 81.45 | 81.79 | 86,391 | +0.54(+0.67%) |
Dec 24, 2014 | 81.30 | 81.25 | 81.25 | 81.25 | 79,978 | +0.37(+0.46%) |
Dec 23, 2014 | 81.79 | 82.60 | 80.67 | 80.87 | 165,629 | -0.40(-0.49%) |
Dec 22, 2014 | 81.05 | 82.20 | 80.57 | 81.27 | 151,937 | +0.05(+0.07%) |
Dec 19, 2014 | 80.27 | 81.73 | 78.98 | 81.22 | 577,976 | +1.28(+1.60%) |
Dec 18, 2014 | 80.01 | 80.59 | 78.20 | 79.94 | 235,622 | +0.76(+0.96%) |
Dec 17, 2014 | 76.11 | 79.25 | 75.09 | 79.18 | 307,683 | +3.15(+4.14%) |
Dec 16, 2014 | 77.33 | 78.20 | 75.91 | 76.03 | 285,643 | -1.67(-2.16%) |
Dec 15, 2014 | 79.77 | 80.43 | 76.68 | 77.71 | 398,462 | -2.83(-3.52%) |
Dec 12, 2014 | 81.03 | 82.06 | 80.42 | 80.54 | 317,878 | -1.28(-1.56%) |
Dec 11, 2014 | 82.14 | 83.28 | 81.71 | 81.82 | 202,548 | -0.02(-0.02%) |
Dec 10, 2014 | 83.45 | 84.40 | 81.80 | 81.83 | 129,571 | -2.30(-2.73%) |
Dec 09, 2014 | 80.24 | 84.18 | 79.82 | 84.13 | 206,822 | +2.95(+3.64%) |
Dec 08, 2014 | 82.56 | 83.03 | 80.72 | 81.18 | 149,767 | -1.85(-2.22%) |
Dec 05, 2014 | 82.76 | 83.88 | 82.08 | 83.03 | 198,747 | +0.35(+0.43%) |
Dec 04, 2014 | 81.74 | 82.73 | 81.60 | 82.68 | 206,067 | +0.60(+0.73%) |
Dec 03, 2014 | 80.05 | 82.46 | 79.98 | 82.08 | 221,291 | +1.82(+2.27%) |
Dec 02, 2014 | 78.81 | 80.85 | 78.81 | 80.26 | 191,722 | +1.44(+1.83%) |
Dec 01, 2014 | 80.92 | 81.42 | 78.47 | 78.82 | 193,826 | -2.21(-2.73%) |
Nov 28, 2014 | 81.36 | 82.23 | 80.74 | 81.03 | 177,551 | -0.03(-0.03%) |
Nov 26, 2014 | 80.51 | 81.06 | 81.06 | 81.06 | 170,450 | +0.66(+0.82%) |
Nov 25, 2014 | 80.33 | 81.27 | 79.60 | 80.40 | 211,071 | +0.41(+0.51%) |
Nov 24, 2014 | 80.01 | 80.36 | 79.76 | 79.99 | 168,301 | +0.16(+0.20%) |
Nov 21, 2014 | 80.30 | 80.43 | 79.27 | 79.83 | 196,208 | +0.76(+0.96%) |
Nov 20, 2014 | 77.54 | 79.17 | 77.40 | 79.07 | 181,216 | +1.12(+1.44%) |
Nov 19, 2014 | 77.93 | 78.43 | 77.01 | 77.95 | 129,663 | +0.16(+0.21%) |
Nov 18, 2014 | 78.06 | 79.69 | 77.69 | 77.78 | 134,040 | -0.15(-0.20%) |
Nov 17, 2014 | 78.62 | 78.62 | 77.19 | 77.94 | 230,389 | -0.70(-0.90%) |
Nov 14, 2014 | 78.66 | 79.54 | 78.56 | 78.64 | 176,353 | +0.41(+0.52%) |
Nov 13, 2014 | 79.83 | 80.35 | 78.03 | 78.24 | 186,415 | -1.60(-2.00%) |
Nov 12, 2014 | 78.62 | 80.26 | 78.62 | 79.83 | 217,275 | +1.04(+1.32%) |
Nov 11, 2014 | 78.14 | 79.12 | 77.80 | 78.80 | 135,306 | +0.62(+0.80%) |
Nov 10, 2014 | 78.78 | 79.38 | 77.29 | 78.17 | 250,731 | -0.67(-0.85%) |
Nov 07, 2014 | 77.80 | 79.09 | 77.63 | 78.84 | 331,427 | +0.91(+1.17%) |
Nov 06, 2014 | 76.73 | 77.97 | 76.12 | 77.93 | 315,137 | +1.14(+1.48%) |
Nov 05, 2014 | 76.61 | 78.11 | 76.28 | 76.79 | 314,513 | +0.97(+1.27%) |
Nov 04, 2014 | 76.37 | 76.67 | 75.40 | 75.82 | 156,182 | -0.91(-1.19%) |
Nov 03, 2014 | 77.17 | 77.43 | 76.13 | 76.74 | 365,978 | -0.43(-0.56%) |
Oct 31, 2014 | 76.83 | 77.65 | 76.30 | 77.17 | 213,744 | +1.21(+1.59%) |
Oct 30, 2014 | 74.74 | 76.10 | 74.74 | 75.96 | 420,012 | +1.05(+1.40%) |
Oct 29, 2014 | 75.56 | 76.55 | 74.40 | 74.91 | 407,253 | -1.03(-1.36%) |
Oct 28, 2014 | 74.94 | 76.61 | 74.22 | 75.94 | 623,012 | +1.74(+2.35%) |
Oct 27, 2014 | 75.01 | 75.24 | 75.24 | 74.20 | 464,937 | -1.04(-1.38%) |
Oct 24, 2014 | 74.36 | 77.51 | 72.86 | 75.24 | 651,912 | +0.42(+0.57%) |
Oct 23, 2014 | 68.08 | 77.28 | 67.88 | 74.81 | 1,413,071 | +9.58(+14.69%) |
Oct 22, 2014 | 66.94 | 68.34 | 64.53 | 65.23 | 516,113 | -1.82(-2.72%) |
Oct 21, 2014 | 67.66 | 68.00 | 66.44 | 67.05 | 200,936 | -0.36(-0.54%) |
Oct 20, 2014 | 65.97 | 67.42 | 65.96 | 67.41 | 200,934 | +1.36(+2.07%) |
Oct 17, 2014 | 65.87 | 67.17 | 65.18 | 66.05 | 347,886 | +0.98(+1.50%) |
Oct 16, 2014 | 63.65 | 65.18 | 63.35 | 65.07 | 338,736 | +1.03(+1.61%) |
Oct 15, 2014 | 61.80 | 64.49 | 60.96 | 64.05 | 397,149 | +1.22(+1.94%) |
Oct 14, 2014 | 61.15 | 63.37 | 59.16 | 62.83 | 575,419 | +0.37(+0.59%) |
Oct 13, 2014 | 65.45 | 65.55 | 62.28 | 62.46 | 660,627 | -3.76(-5.68%) |
Oct 10, 2014 | 65.60 | 67.32 | 65.04 | 66.21 | 221,439 | +0.36(+0.55%) |
Oct 09, 2014 | 66.96 | 67.38 | 65.73 | 65.85 | 240,668 | -1.17(-1.75%) |
Oct 08, 2014 | 65.17 | 67.06 | 64.93 | 67.03 | 217,822 | +1.93(+2.97%) |
Oct 07, 2014 | 66.45 | 66.70 | 65.09 | 65.09 | 195,674 | -1.74(-2.61%) |
Oct 06, 2014 | 67.53 | 68.61 | 66.71 | 66.84 | 238,956 | -0.64(-0.95%) |
Oct 03, 2014 | 66.62 | 67.80 | 65.75 | 67.48 | 368,325 | +1.64(+2.48%) |
Oct 02, 2014 | 64.82 | 66.68 | 64.65 | 65.84 | 565,472 | +2.18(+3.42%) |
Oct 01, 2014 | 65.79 | 65.79 | 63.57 | 63.67 | 343,509 | -2.01(-3.07%) |
Sep 30, 2014 | 66.44 | 66.86 | 65.54 | 65.68 | 294,139 | -0.77(-1.16%) |
Sep 29, 2014 | 64.65 | 66.69 | 64.59 | 66.45 | 466,115 | +0.97(+1.48%) |
Sep 26, 2014 | 65.95 | 66.38 | 65.47 | 65.48 | 351,520 | -0.42(-0.63%) |
Sep 25, 2014 | 65.91 | 66.45 | 64.98 | 65.90 | 311,754 | -0.14(-0.21%) |
Sep 24, 2014 | 65.99 | 66.59 | 65.60 | 66.03 | 314,890 | +0.10(+0.15%) |
Sep 23, 2014 | 66.69 | 66.96 | 65.64 | 65.93 | 421,624 | -1.34(-1.99%) |
Sep 22, 2014 | 68.72 | 69.11 | 66.75 | 67.27 | 344,562 | -1.76(-2.55%) |
Sep 19, 2014 | 70.39 | 70.85 | 69.02 | 69.03 | 391,804 | -1.05(-1.50%) |
Sep 18, 2014 | 70.96 | 71.46 | 70.02 | 70.08 | 230,156 | -0.81(-1.15%) |
Sep 17, 2014 | 68.74 | 72.44 | 68.63 | 70.89 | 647,650 | +2.21(+3.22%) |
Sep 16, 2014 | 67.54 | 68.87 | 67.21 | 68.68 | 745,919 | +0.86(+1.27%) |
Sep 15, 2014 | 68.11 | 68.36 | 67.44 | 67.82 | 174,800 | -0.43(-0.64%) |
Sep 12, 2014 | 68.35 | 68.97 | 67.53 | 68.25 | 286,262 | -0.04(-0.05%) |
Sep 11, 2014 | 67.73 | 68.92 | 67.73 | 68.29 | 144,607 | +0.03(+0.04%) |
Sep 10, 2014 | 69.15 | 69.15 | 67.97 | 68.26 | 203,890 | -0.89(-1.29%) |
Sep 09, 2014 | 69.09 | 70.24 | 68.31 | 69.16 | 302,134 | +0.05(+0.08%) |
Sep 08, 2014 | 69.60 | 69.86 | 68.44 | 69.10 | 416,417 | -0.75(-1.07%) |
Sep 05, 2014 | 70.94 | 71.15 | 69.51 | 69.85 | 363,807 | -1.47(-2.06%) |
Sep 04, 2014 | 70.68 | 72.19 | 70.40 | 71.33 | 377,657 | +0.92(+1.31%) |
Sep 03, 2014 | 70.94 | 71.00 | 70.13 | 70.40 | 286,623 | -0.31(-0.43%) |
Sep 02, 2014 | 72.51 | 72.52 | 70.67 | 70.71 | 283,492 | -1.70(-2.35%) |
Aug 29, 2014 | 71.97 | 72.41 | 72.41 | 72.41 | 227,163 | +0.58(+0.80%) |
Aug 28, 2014 | 71.56 | 72.45 | 70.82 | 71.83 | 268,720 | -0.14(-0.20%) |
Aug 27, 2014 | 72.50 | 72.90 | 71.82 | 71.98 | 255,954 | -0.33(-0.46%) |
Aug 26, 2014 | 71.79 | 72.76 | 71.78 | 72.31 | 269,782 | +0.78(+1.08%) |
Aug 25, 2014 | 70.72 | 72.01 | 70.58 | 71.53 | 304,586 | +1.26(+1.80%) |
Aug 22, 2014 | 70.67 | 70.94 | 70.02 | 70.27 | 385,486 | -0.41(-0.57%) |
Aug 21, 2014 | 70.70 | 71.00 | 69.67 | 70.68 | 276,827 | +0.05(+0.08%) |
Aug 20, 2014 | 70.43 | 71.17 | 70.08 | 70.62 | 338,169 | +0.03(+0.04%) |
Aug 19, 2014 | 71.24 | 72.14 | 70.59 | 70.60 | 363,518 | -0.57(-0.80%) |
Aug 18, 2014 | 69.99 | 71.32 | 69.99 | 71.16 | 248,501 | +1.60(+2.29%) |
Aug 15, 2014 | 70.79 | 70.90 | 68.71 | 69.57 | 318,832 | -0.71(-1.01%) |
Aug 14, 2014 | 69.70 | 70.62 | 69.61 | 70.28 | 272,249 | +0.87(+1.25%) |
Aug 13, 2014 | 69.22 | 69.97 | 68.45 | 69.42 | 432,317 | +0.54(+0.79%) |
Aug 12, 2014 | 68.54 | 69.36 | 68.23 | 68.88 | 445,234 | +0.33(+0.49%) |
Aug 11, 2014 | 68.07 | 69.21 | 67.84 | 68.54 | 322,954 | +0.86(+1.27%) |
Aug 08, 2014 | 66.48 | 67.63 | 66.45 | 67.69 | 301,627 | +1.42(+2.14%) |
Aug 07, 2014 | 66.87 | 67.42 | 66.11 | 66.27 | 306,238 | -0.43(-0.65%) |
Aug 06, 2014 | 66.01 | 66.93 | 65.47 | 66.70 | 443,642 | +0.35(+0.53%) |
Aug 05, 2014 | 66.66 | 67.48 | 66.02 | 66.35 | 414,673 | -0.68(-1.01%) |
Aug 04, 2014 | 67.33 | 67.50 | 66.57 | 67.03 | 375,424 | +0.11(+0.16%) |
Aug 01, 2014 | 66.62 | 67.58 | 66.46 | 66.92 | 548,282 | +0.29(+0.43%) |
Jul 31, 2014 | 66.82 | 67.40 | 66.42 | 66.63 | 720,882 | -0.54(-0.81%) |
Jul 30, 2014 | 67.92 | 68.10 | 66.70 | 67.17 | 470,625 | -0.48(-0.71%) |
Jul 29, 2014 | 68.04 | 68.97 | 67.54 | 67.65 | 379,588 | -0.40(-0.58%) |
Jul 28, 2014 | 68.79 | 69.20 | 67.90 | 68.05 | 716,605 | -0.73(-1.06%) |
Jul 25, 2014 | 70.58 | 70.86 | 68.30 | 68.78 | 692,210 | -2.01(-2.84%) |
Jul 24, 2014 | 70.06 | 72.43 | 69.07 | 70.79 | 861,768 | -2.01(-2.76%) |
Jul 23, 2014 | 73.02 | 73.14 | 72.45 | 72.80 | 306,703 | -0.07(-0.10%) |
Jul 22, 2014 | 74.26 | 74.26 | 72.67 | 72.87 | 308,217 | -0.97(-1.32%) |
Jul 21, 2014 | 73.54 | 74.00 | 72.46 | 73.84 | 265,127 | +0.07(+0.10%) |
Jul 18, 2014 | 72.67 | 73.85 | 72.50 | 73.77 | 393,565 | +1.06(+1.46%) |
Jul 17, 2014 | 73.43 | 73.75 | 72.48 | 72.71 | 394,500 | -1.64(-2.21%) |
Jul 16, 2014 | 74.82 | 74.82 | 73.89 | 74.35 | 463,638 | +0.23(+0.32%) |
Jul 15, 2014 | 75.47 | 75.77 | 73.72 | 74.11 | 807,120 | -0.96(-1.27%) |
Jul 14, 2014 | 75.55 | 75.92 | 74.65 | 75.07 | 193,340 | -0.11(-0.14%) |
Jul 11, 2014 | 75.20 | 75.60 | 74.45 | 75.18 | 270,196 | -0.21(-0.27%) |
Jul 10, 2014 | 74.95 | 75.91 | 74.41 | 75.38 | 280,005 | -0.56(-0.74%) |
Jul 09, 2014 | 76.20 | 76.95 | 75.70 | 75.94 | 562,666 | -0.04(-0.05%) |
Jul 08, 2014 | 77.20 | 77.20 | 75.95 | 75.98 | 684,168 | -1.27(-1.65%) |
Jul 07, 2014 | 78.42 | 78.67 | 76.86 | 77.25 | 673,912 | -1.48(-1.88%) |
Jul 03, 2014 | 77.73 | 78.73 | 78.73 | 78.73 | 255,271 | +1.14(+1.46%) |
Jul 02, 2014 | 76.66 | 77.75 | 76.16 | 77.59 | 456,135 | +1.12(+1.46%) |
Jul 01, 2014 | 76.42 | 76.97 | 75.86 | 76.47 | 337,577 | +0.48(+0.63%) |
Jun 30, 2014 | 75.38 | 76.25 | 75.13 | 76.00 | 280,006 | +0.49(+0.64%) |
Jun 27, 2014 | 74.86 | 75.52 | 74.47 | 75.51 | 379,583 | +0.42(+0.56%) |
Jun 26, 2014 | 74.91 | 75.29 | 73.93 | 75.09 | 214,843 | +0.37(+0.49%) |
Jun 25, 2014 | 73.08 | 74.92 | 73.02 | 74.72 | 438,507 | +1.40(+1.91%) |
Jun 24, 2014 | 73.55 | 73.82 | 73.27 | 73.32 | 805,745 | -0.34(-0.46%) |
Jun 23, 2014 | 73.69 | 73.91 | 73.60 | 73.66 | 653,193 | -0.03(-0.04%) |
Jun 20, 2014 | 73.96 | 74.08 | 73.62 | 73.69 | 900,067 | -0.03(-0.04%) |
Jun 19, 2014 | 73.69 | 74.09 | 73.49 | 73.72 | 275,064 | -0.01(-0.01%) |
Jun 18, 2014 | 73.18 | 74.14 | 72.96 | 73.72 | 517,500 | +0.59(+0.81%) |
Jun 17, 2014 | 72.55 | 73.46 | 72.25 | 73.13 | 363,668 | +0.68(+0.93%) |
Jun 16, 2014 | 71.31 | 72.92 | 71.31 | 72.45 | 867,777 | +1.22(+1.71%) |
Jun 13, 2014 | 71.32 | 71.80 | 70.18 | 71.24 | 463,883 | +0.14(+0.20%) |
Jun 12, 2014 | 73.16 | 73.44 | 70.66 | 71.09 | 746,448 | -2.21(-3.01%) |
Jun 11, 2014 | 73.42 | 73.80 | 72.75 | 73.30 | 301,281 | -0.16(-0.22%) |
Jun 10, 2014 | 73.71 | 74.02 | 73.39 | 73.46 | 376,536 | -0.28(-0.38%) |
Jun 06, 2014 | 74.00 | 74.15 | 73.60 | 73.74 | 345,298 | +0.28(+0.38%) |
Jun 05, 2014 | 73.87 | 73.90 | 72.99 | 73.46 | 383,858 | -0.34(-0.46%) |
Jun 04, 2014 | 73.31 | 73.91 | 73.01 | 73.81 | 383,180 | +0.43(+0.59%) |
Jun 03, 2014 | 72.63 | 74.06 | 72.44 | 73.37 | 499,414 | +0.59(+0.80%) |
Jun 02, 2014 | 73.03 | 73.03 | 71.87 | 72.79 | 360,373 | +0.23(+0.31%) |
May 30, 2014 | 72.18 | 73.05 | 72.10 | 72.56 | 343,099 | +0.54(+0.75%) |
May 29, 2014 | 71.84 | 72.22 | 71.79 | 72.02 | 309,318 | +0.24(+0.34%) |
May 28, 2014 | 71.44 | 71.94 | 71.09 | 71.78 | 414,834 | +0.07(+0.10%) |
May 27, 2014 | 71.85 | 72.89 | 71.45 | 71.71 | 357,143 | +0.16(+0.23%) |
May 23, 2014 | 70.81 | 71.54 | 71.54 | 71.54 | 325,968 | +0.00(+0.00%) |
May 22, 2014 | 70.54 | 71.62 | 70.30 | 71.54 | 205,064 | +1.27(+1.80%) |
May 21, 2014 | 69.90 | 70.91 | 69.06 | 70.28 | 270,554 | +0.79(+1.14%) |
May 20, 2014 | 69.65 | 70.09 | 68.76 | 69.48 | 367,219 | -0.29(-0.41%) |
May 19, 2014 | 68.75 | 70.03 | 68.72 | 69.77 | 290,015 | +0.46(+0.66%) |
May 16, 2014 | 68.41 | 69.56 | 68.29 | 69.31 | 260,598 | +0.90(+1.31%) |
May 15, 2014 | 68.03 | 68.54 | 67.47 | 68.41 | 527,812 | -0.04(-0.05%) |
May 14, 2014 | 70.13 | 70.31 | 67.90 | 68.45 | 392,893 | -1.66(-2.36%) |
May 13, 2014 | 71.22 | 71.45 | 69.83 | 70.10 | 566,988 | -1.00(-1.40%) |
May 12, 2014 | 69.60 | 71.26 | 69.50 | 71.10 | 966,809 | +1.88(+2.72%) |
May 09, 2014 | 66.39 | 69.84 | 66.29 | 69.22 | 836,655 | +2.73(+4.10%) |
May 08, 2014 | 65.83 | 67.37 | 65.41 | 66.50 | 526,718 | +0.54(+0.82%) |
May 07, 2014 | 65.25 | 66.53 | 65.25 | 65.96 | 1,449,779 | +0.68(+1.05%) |
May 06, 2014 | 65.24 | 65.49 | 64.77 | 65.27 | 254,242 | -0.05(-0.07%) |
May 05, 2014 | 65.57 | 65.95 | 65.02 | 65.32 | 94,060 | -0.57(-0.86%) |
May 02, 2014 | 65.74 | 66.97 | 65.68 | 65.89 | 506,673 | +0.14(+0.22%) |
May 01, 2014 | 64.91 | 65.74 | 64.81 | 65.74 | 473,363 | +0.86(+1.33%) |
Apr 30, 2014 | 63.66 | 64.99 | 62.96 | 64.88 | 358,404 | +1.18(+1.85%) |
Apr 29, 2014 | 63.19 | 64.29 | 62.96 | 63.70 | 502,132 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.42 | 62.83 | 498,183 | +0.82(+1.32%) |
Apr 25, 2014 | 62.50 | 64.47 | 61.98 | 62.01 | 632,046 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.53 | 60.54 | 62.41 | 857,780 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,449 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,347 | +0.46(+0.79%) |
Apr 21, 2014 | 57.76 | 58.05 | 57.31 | 57.76 | 173,252 | +0.12(+0.20%) |
Apr 17, 2014 | 56.68 | 57.65 | 57.65 | 57.65 | 201,340 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.40 | 56.45 | 56.64 | 118,777 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.92 | 55.48 | 56.77 | 386,894 | +0.56(+0.99%) |
Apr 14, 2014 | 55.34 | 56.34 | 54.72 | 56.22 | 225,288 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.40 | 54.24 | 54.80 | 452,480 | -0.95(-1.71%) |
Apr 10, 2014 | 56.64 | 56.98 | 55.49 | 55.76 | 286,244 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.39 | 56.78 | 398,548 | -0.10(-0.17%) |
Apr 08, 2014 | 56.30 | 57.13 | 55.69 | 56.88 | 680,989 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.30 | 629,856 | -3.37(-5.65%) |
Apr 04, 2014 | 60.15 | 60.81 | 59.51 | 59.67 | 379,028 | -0.47(-0.78%) |
Apr 03, 2014 | 60.80 | 61.16 | 59.79 | 60.14 | 270,461 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.96 | 60.62 | 342,986 | +0.71(+1.19%) |