Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.76 | 78.85 | 78.13 | 78.32 | 1,786,764 | -0.70(-0.88%) |
Mar 30, 2015 | 78.84 | 79.48 | 78.68 | 79.02 | 1,004,977 | +0.66(+0.84%) |
Mar 27, 2015 | 77.91 | 78.52 | 77.81 | 78.36 | 1,290,803 | +0.45(+0.58%) |
Mar 26, 2015 | 77.78 | 78.15 | 77.30 | 77.91 | 1,091,957 | -0.11(-0.14%) |
Mar 25, 2015 | 78.89 | 79.20 | 77.98 | 78.01 | 1,053,135 | -0.84(-1.06%) |
Mar 24, 2015 | 78.47 | 79.48 | 78.43 | 78.85 | 1,145,707 | +0.02(+0.02%) |
Mar 23, 2015 | 79.28 | 79.79 | 78.83 | 78.83 | 1,163,305 | -0.27(-0.34%) |
Mar 20, 2015 | 78.97 | 79.87 | 78.95 | 79.11 | 2,342,419 | +0.37(+0.47%) |
Mar 19, 2015 | 78.86 | 79.23 | 78.24 | 78.74 | 1,541,038 | -0.64(-0.81%) |
Mar 18, 2015 | 77.51 | 79.65 | 77.15 | 79.38 | 2,022,806 | +1.79(+2.31%) |
Mar 17, 2015 | 77.82 | 78.21 | 77.28 | 77.59 | 2,320,738 | -0.45(-0.58%) |
Mar 16, 2015 | 77.78 | 78.41 | 76.61 | 78.04 | 4,401,591 | -0.95(-1.21%) |
Mar 13, 2015 | 78.97 | 79.37 | 78.26 | 78.99 | 1,458,378 | -0.24(-0.30%) |
Mar 12, 2015 | 78.45 | 79.35 | 78.30 | 79.23 | 913,272 | +1.08(+1.39%) |
Mar 11, 2015 | 79.07 | 79.07 | 77.96 | 78.15 | 1,294,421 | -0.71(-0.91%) |
Mar 10, 2015 | 78.97 | 79.45 | 78.79 | 78.86 | 1,572,425 | -1.00(-1.25%) |
Mar 09, 2015 | 78.64 | 80.28 | 78.63 | 79.86 | 1,460,106 | +1.28(+1.63%) |
Mar 06, 2015 | 79.47 | 79.78 | 78.38 | 78.58 | 1,255,576 | -1.59(-1.99%) |
Mar 05, 2015 | 80.05 | 80.24 | 79.77 | 80.17 | 773,041 | +0.25(+0.31%) |
Mar 04, 2015 | 80.44 | 80.80 | 79.75 | 79.93 | 1,338,475 | -0.87(-1.08%) |
Mar 03, 2015 | 81.10 | 81.30 | 80.30 | 80.80 | 762,633 | -0.44(-0.55%) |
Mar 02, 2015 | 80.34 | 81.27 | 80.03 | 81.24 | 1,126,005 | +0.48(+0.59%) |
Feb 27, 2015 | 81.03 | 81.36 | 80.63 | 80.76 | 1,658,825 | -0.25(-0.30%) |
Feb 26, 2015 | 81.34 | 81.51 | 80.57 | 81.01 | 964,789 | -0.40(-0.49%) |
Feb 25, 2015 | 82.17 | 82.36 | 81.26 | 81.41 | 1,368,811 | -0.85(-1.04%) |
Feb 24, 2015 | 81.05 | 82.49 | 81.02 | 82.27 | 1,356,985 | +1.22(+1.50%) |
Feb 23, 2015 | 81.26 | 81.33 | 80.79 | 81.05 | 737,909 | -0.21(-0.25%) |
Feb 20, 2015 | 80.41 | 81.44 | 79.99 | 81.26 | 1,410,269 | +0.54(+0.67%) |
Feb 19, 2015 | 80.46 | 81.02 | 80.14 | 80.72 | 718,320 | -0.22(-0.27%) |
Feb 18, 2015 | 80.69 | 81.09 | 80.50 | 80.94 | 828,661 | +0.19(+0.23%) |
Feb 17, 2015 | 80.41 | 80.84 | 80.30 | 80.75 | 871,188 | +0.10(+0.12%) |
Feb 13, 2015 | 80.03 | 80.65 | 80.65 | 80.65 | 972,259 | +0.76(+0.95%) |
Feb 12, 2015 | 79.70 | 79.99 | 79.14 | 79.89 | 1,545,807 | +0.59(+0.75%) |
Feb 11, 2015 | 79.57 | 79.71 | 78.80 | 79.30 | 1,604,743 | -0.21(-0.26%) |
Feb 10, 2015 | 78.69 | 79.72 | 78.38 | 79.51 | 1,217,664 | +1.16(+1.48%) |
Feb 09, 2015 | 79.00 | 79.56 | 78.15 | 78.35 | 2,408,924 | -0.76(-0.96%) |
Feb 06, 2015 | 78.97 | 79.60 | 78.88 | 79.11 | 1,223,850 | +0.13(+0.17%) |
Feb 05, 2015 | 78.96 | 79.33 | 78.75 | 78.97 | 1,350,183 | +0.39(+0.50%) |
Feb 04, 2015 | 79.06 | 79.16 | 78.27 | 78.58 | 2,096,849 | -0.66(-0.83%) |
Feb 03, 2015 | 78.83 | 79.43 | 78.56 | 79.24 | 1,851,923 | +0.77(+0.98%) |
Feb 02, 2015 | 76.74 | 78.77 | 76.48 | 78.47 | 2,651,645 | +1.55(+2.02%) |
Jan 30, 2015 | 78.18 | 78.18 | 76.73 | 76.91 | 3,903,979 | -1.58(-2.01%) |
Jan 29, 2015 | 76.81 | 78.83 | 76.10 | 78.49 | 3,983,211 | +4.16(+5.59%) |
Jan 28, 2015 | 75.02 | 75.68 | 73.98 | 74.33 | 2,756,100 | -0.65(-0.87%) |
Jan 27, 2015 | 75.82 | 76.00 | 74.80 | 74.98 | 1,629,373 | -1.79(-2.33%) |
Jan 26, 2015 | 76.78 | 77.04 | 76.35 | 76.77 | 1,787,048 | +0.07(+0.10%) |
Jan 23, 2015 | 76.96 | 77.22 | 76.50 | 76.70 | 1,364,248 | -0.39(-0.51%) |
Jan 22, 2015 | 76.38 | 77.29 | 75.64 | 77.09 | 1,559,640 | +1.17(+1.55%) |
Jan 21, 2015 | 75.07 | 75.94 | 74.84 | 75.92 | 1,515,280 | +0.52(+0.69%) |
Jan 20, 2015 | 75.74 | 75.97 | 74.37 | 75.40 | 1,248,783 | -0.02(-0.02%) |
Jan 16, 2015 | 75.34 | 75.42 | 75.42 | 75.42 | 1,700,388 | +0.08(+0.11%) |
Jan 15, 2015 | 76.86 | 77.46 | 75.25 | 75.34 | 1,592,399 | -1.53(-1.99%) |
Jan 14, 2015 | 75.58 | 76.93 | 75.58 | 76.86 | 1,938,812 | +0.10(+0.13%) |
Jan 13, 2015 | 77.86 | 78.47 | 76.15 | 76.77 | 1,619,793 | -0.44(-0.57%) |
Jan 12, 2015 | 77.76 | 77.88 | 76.91 | 77.21 | 1,340,795 | -0.49(-0.63%) |
Jan 09, 2015 | 78.52 | 78.64 | 77.45 | 77.70 | 1,744,920 | -1.49(-1.89%) |
Jan 08, 2015 | 77.74 | 79.21 | 77.74 | 79.20 | 1,253,416 | +1.48(+1.90%) |
Jan 07, 2015 | 76.94 | 78.02 | 76.53 | 77.72 | 1,760,844 | +1.31(+1.72%) |
Jan 06, 2015 | 77.18 | 77.51 | 75.76 | 76.40 | 1,440,410 | -0.77(-1.00%) |
Jan 05, 2015 | 78.21 | 78.39 | 76.99 | 77.18 | 1,481,033 | -1.68(-2.14%) |
Jan 02, 2015 | 79.31 | 79.51 | 77.94 | 78.86 | 673,540 | -0.05(-0.06%) |
Dec 31, 2014 | 79.81 | 78.91 | 78.91 | 78.91 | 696,471 | -0.53(-0.66%) |
Dec 30, 2014 | 79.34 | 79.62 | 79.02 | 79.43 | 1,026,156 | -0.01(-0.01%) |
Dec 29, 2014 | 79.41 | 80.04 | 79.39 | 79.44 | 1,287,971 | -0.26(-0.33%) |
Dec 26, 2014 | 80.16 | 80.26 | 79.70 | 79.71 | 660,264 | -0.25(-0.32%) |
Dec 24, 2014 | 79.99 | 79.96 | 79.96 | 79.96 | 622,684 | +0.03(+0.04%) |
Dec 23, 2014 | 80.03 | 80.21 | 79.75 | 79.93 | 1,281,763 | +0.21(+0.26%) |
Dec 22, 2014 | 79.75 | 80.08 | 79.25 | 79.72 | 1,566,386 | +0.14(+0.18%) |
Dec 19, 2014 | 79.43 | 79.82 | 78.97 | 79.58 | 1,799,214 | +0.40(+0.51%) |
Dec 18, 2014 | 78.46 | 79.19 | 78.15 | 79.18 | 1,324,307 | +1.66(+2.14%) |
Dec 17, 2014 | 76.86 | 77.69 | 76.27 | 77.52 | 1,310,776 | +0.67(+0.87%) |
Dec 16, 2014 | 76.00 | 78.01 | 76.00 | 76.86 | 1,350,983 | +0.55(+0.72%) |
Dec 15, 2014 | 77.33 | 77.76 | 76.09 | 76.31 | 1,125,595 | -0.65(-0.84%) |
Dec 12, 2014 | 77.31 | 77.71 | 76.91 | 76.95 | 1,095,716 | -1.01(-1.30%) |
Dec 11, 2014 | 78.02 | 78.72 | 77.73 | 77.96 | 1,372,008 | +0.39(+0.51%) |
Dec 10, 2014 | 78.07 | 78.40 | 77.37 | 77.57 | 1,580,060 | -0.91(-1.16%) |
Dec 09, 2014 | 77.29 | 78.51 | 77.14 | 78.48 | 1,134,295 | +0.21(+0.26%) |
Dec 08, 2014 | 78.43 | 78.82 | 77.97 | 78.28 | 1,056,840 | -0.25(-0.31%) |
Dec 05, 2014 | 77.82 | 78.61 | 77.73 | 78.52 | 1,562,570 | +0.63(+0.81%) |
Dec 04, 2014 | 78.06 | 78.26 | 77.47 | 77.89 | 1,505,564 | -0.43(-0.55%) |
Dec 03, 2014 | 77.49 | 78.49 | 77.47 | 78.32 | 1,023,557 | +0.72(+0.93%) |
Dec 02, 2014 | 77.00 | 78.10 | 76.81 | 77.59 | 2,796,924 | +0.76(+0.99%) |
Dec 01, 2014 | 77.35 | 77.36 | 76.30 | 76.83 | 1,154,665 | -0.73(-0.94%) |
Nov 28, 2014 | 77.91 | 77.95 | 77.06 | 77.56 | 710,943 | -0.27(-0.35%) |
Nov 26, 2014 | 78.24 | 77.83 | 77.83 | 77.83 | 792,175 | -0.44(-0.57%) |
Nov 25, 2014 | 78.46 | 78.79 | 77.91 | 78.28 | 1,884,061 | +0.04(+0.05%) |
Nov 24, 2014 | 78.42 | 78.75 | 78.05 | 78.24 | 1,205,877 | -0.04(-0.05%) |
Nov 21, 2014 | 79.20 | 79.28 | 78.17 | 78.28 | 1,605,918 | +0.09(+0.12%) |
Nov 20, 2014 | 77.59 | 78.56 | 77.50 | 78.19 | 830,970 | +0.26(+0.34%) |
Nov 19, 2014 | 78.13 | 78.17 | 77.42 | 77.92 | 1,881,623 | -0.20(-0.25%) |
Nov 18, 2014 | 78.27 | 79.15 | 78.01 | 78.12 | 1,345,179 | -0.05(-0.06%) |
Nov 17, 2014 | 78.50 | 78.51 | 77.94 | 78.17 | 1,215,540 | -0.40(-0.51%) |
Nov 14, 2014 | 78.43 | 79.26 | 78.43 | 78.57 | 791,396 | -0.16(-0.20%) |
Nov 13, 2014 | 78.99 | 79.29 | 78.44 | 78.73 | 980,991 | -0.29(-0.36%) |
Nov 12, 2014 | 78.43 | 79.18 | 78.26 | 79.02 | 1,458,272 | +0.31(+0.40%) |
Nov 11, 2014 | 78.62 | 79.05 | 78.42 | 78.70 | 1,042,897 | -0.04(-0.05%) |
Nov 10, 2014 | 78.19 | 78.79 | 77.83 | 78.74 | 1,423,692 | +0.71(+0.92%) |
Nov 07, 2014 | 77.64 | 78.28 | 77.31 | 78.03 | 944,181 | +0.50(+0.65%) |
Nov 06, 2014 | 76.86 | 77.69 | 76.61 | 77.53 | 1,347,454 | +0.93(+1.21%) |
Nov 05, 2014 | 77.09 | 77.17 | 76.52 | 76.60 | 1,407,974 | +0.10(+0.13%) |
Nov 04, 2014 | 76.67 | 76.86 | 76.20 | 76.50 | 858,256 | -0.38(-0.49%) |
Nov 03, 2014 | 77.00 | 77.52 | 76.77 | 76.88 | 1,031,600 | -0.02(-0.03%) |
Oct 31, 2014 | 76.22 | 76.96 | 76.06 | 76.90 | 1,282,978 | +1.29(+1.71%) |
Oct 30, 2014 | 74.67 | 76.04 | 74.38 | 75.62 | 940,150 | +0.49(+0.66%) |
Oct 29, 2014 | 75.24 | 75.31 | 74.38 | 75.12 | 1,773,545 | +0.08(+0.11%) |
Oct 28, 2014 | 74.12 | 75.22 | 73.65 | 75.04 | 3,166,785 | +1.49(+2.03%) |
Oct 27, 2014 | 73.82 | 73.82 | 73.18 | 73.55 | 1,327,864 | -0.47(-0.63%) |
Oct 24, 2014 | 72.88 | 74.10 | 72.73 | 74.01 | 1,121,772 | +0.94(+1.28%) |
Oct 23, 2014 | 72.72 | 73.82 | 72.43 | 73.08 | 2,345,355 | +1.29(+1.80%) |
Oct 22, 2014 | 72.30 | 73.60 | 71.28 | 71.79 | 3,376,432 | +1.08(+1.53%) |
Oct 21, 2014 | 69.71 | 71.01 | 69.69 | 70.70 | 2,618,775 | +1.34(+1.93%) |
Oct 20, 2014 | 68.73 | 69.38 | 68.46 | 69.37 | 1,954,059 | +0.22(+0.32%) |
Oct 17, 2014 | 68.70 | 69.85 | 68.63 | 69.14 | 1,751,971 | +1.08(+1.58%) |
Oct 16, 2014 | 65.74 | 68.22 | 65.72 | 68.07 | 1,714,572 | +1.29(+1.93%) |
Oct 15, 2014 | 67.14 | 67.25 | 64.91 | 66.78 | 2,586,664 | -1.03(-1.53%) |
Oct 14, 2014 | 67.12 | 68.46 | 67.12 | 67.81 | 1,812,619 | +1.00(+1.50%) |
Oct 13, 2014 | 68.63 | 69.13 | 66.75 | 66.81 | 1,112,895 | -1.83(-2.67%) |
Oct 10, 2014 | 69.22 | 69.55 | 68.36 | 68.64 | 1,434,491 | -0.48(-0.70%) |
Oct 09, 2014 | 70.84 | 70.90 | 69.00 | 69.13 | 1,681,456 | -1.80(-2.54%) |
Oct 08, 2014 | 69.95 | 71.04 | 68.77 | 70.93 | 2,369,838 | +0.94(+1.34%) |
Oct 07, 2014 | 71.90 | 71.93 | 69.97 | 69.99 | 1,898,592 | -2.47(-3.41%) |
Oct 06, 2014 | 72.63 | 73.00 | 72.40 | 72.46 | 1,364,262 | +0.19(+0.26%) |
Oct 03, 2014 | 71.92 | 72.36 | 71.46 | 72.27 | 1,176,955 | +0.61(+0.85%) |
Oct 02, 2014 | 71.90 | 72.18 | 71.08 | 71.67 | 836,297 | -0.20(-0.27%) |
Oct 01, 2014 | 72.92 | 72.96 | 71.60 | 71.86 | 1,699,327 | -1.06(-1.45%) |
Sep 30, 2014 | 74.01 | 74.05 | 72.68 | 72.92 | 1,463,931 | -0.98(-1.32%) |
Sep 29, 2014 | 73.56 | 74.03 | 73.33 | 73.90 | 728,857 | -0.21(-0.28%) |
Sep 26, 2014 | 74.13 | 74.29 | 73.64 | 74.10 | 1,067,340 | -0.07(-0.09%) |
Sep 25, 2014 | 75.16 | 75.16 | 74.13 | 74.17 | 1,055,629 | -1.13(-1.49%) |
Sep 24, 2014 | 74.85 | 75.44 | 74.47 | 75.30 | 1,326,537 | +0.18(+0.24%) |
Sep 23, 2014 | 75.02 | 75.45 | 74.67 | 75.11 | 1,289,730 | -0.14(-0.19%) |
Sep 22, 2014 | 76.35 | 76.58 | 75.02 | 75.25 | 1,249,380 | -1.33(-1.74%) |
Sep 19, 2014 | 77.09 | 78.35 | 76.22 | 76.58 | 3,189,778 | -0.17(-0.22%) |
Sep 18, 2014 | 75.89 | 76.84 | 75.67 | 76.76 | 2,518,050 | +0.98(+1.29%) |
Sep 17, 2014 | 75.40 | 76.14 | 75.40 | 75.78 | 1,165,314 | +0.30(+0.40%) |
Sep 16, 2014 | 75.37 | 75.75 | 74.91 | 75.48 | 899,753 | +0.10(+0.13%) |
Sep 15, 2014 | 75.33 | 75.53 | 75.03 | 75.38 | 869,447 | -0.09(-0.12%) |
Sep 12, 2014 | 75.53 | 75.66 | 74.98 | 75.47 | 935,760 | -0.19(-0.25%) |
Sep 11, 2014 | 75.21 | 75.83 | 75.11 | 75.66 | 1,300,040 | +0.07(+0.09%) |
Sep 10, 2014 | 75.24 | 75.74 | 75.01 | 75.59 | 950,035 | +0.27(+0.36%) |
Sep 09, 2014 | 75.29 | 75.83 | 75.21 | 75.32 | 795,007 | -0.06(-0.08%) |
Sep 08, 2014 | 75.31 | 75.94 | 75.21 | 75.38 | 894,711 | -0.12(-0.16%) |
Sep 05, 2014 | 74.88 | 75.53 | 74.28 | 75.50 | 978,951 | +0.53(+0.70%) |
Sep 04, 2014 | 75.04 | 75.67 | 74.84 | 74.97 | 804,257 | -0.04(-0.05%) |
Sep 03, 2014 | 75.33 | 75.53 | 74.87 | 75.02 | 730,609 | -0.21(-0.27%) |
Sep 02, 2014 | 74.97 | 75.43 | 74.92 | 75.22 | 1,786,961 | +0.07(+0.10%) |
Aug 29, 2014 | 74.79 | 75.15 | 75.15 | 75.15 | 1,143,942 | +0.59(+0.79%) |
Aug 28, 2014 | 74.26 | 74.67 | 73.74 | 74.56 | 460,069 | +0.05(+0.07%) |
Aug 27, 2014 | 74.69 | 74.83 | 74.33 | 74.51 | 694,281 | -0.18(-0.24%) |
Aug 26, 2014 | 74.88 | 75.15 | 74.64 | 74.69 | 564,389 | -0.18(-0.24%) |
Aug 25, 2014 | 74.97 | 75.14 | 74.70 | 74.87 | 654,198 | +0.16(+0.22%) |
Aug 22, 2014 | 74.88 | 75.13 | 74.61 | 74.70 | 763,351 | -0.49(-0.66%) |
Aug 21, 2014 | 75.25 | 75.48 | 74.73 | 75.20 | 824,048 | +0.02(+0.02%) |
Aug 20, 2014 | 74.82 | 75.42 | 74.82 | 75.18 | 1,116,929 | +0.38(+0.51%) |
Aug 19, 2014 | 74.43 | 75.16 | 74.27 | 74.80 | 1,481,335 | +0.55(+0.74%) |
Aug 18, 2014 | 74.08 | 74.74 | 74.01 | 74.25 | 1,162,275 | +0.52(+0.70%) |
Aug 15, 2014 | 74.23 | 74.23 | 73.18 | 73.73 | 1,015,500 | -0.21(-0.29%) |
Aug 14, 2014 | 73.46 | 74.02 | 73.35 | 73.95 | 865,077 | +0.55(+0.75%) |
Aug 13, 2014 | 73.25 | 73.59 | 73.02 | 73.40 | 695,565 | +0.69(+0.95%) |
Aug 12, 2014 | 72.63 | 73.21 | 72.57 | 72.71 | 859,359 | -0.12(-0.17%) |
Aug 11, 2014 | 72.73 | 73.32 | 72.59 | 72.83 | 976,021 | +0.37(+0.51%) |
Aug 08, 2014 | 71.45 | 72.46 | 71.21 | 72.46 | 987,609 | +1.13(+1.58%) |
Aug 07, 2014 | 71.58 | 71.95 | 71.10 | 71.34 | 946,848 | +0.16(+0.23%) |
Aug 06, 2014 | 70.97 | 71.56 | 70.64 | 71.17 | 1,598,195 | -0.21(-0.29%) |
Aug 05, 2014 | 71.88 | 72.43 | 70.97 | 71.38 | 1,544,253 | -0.85(-1.18%) |
Aug 04, 2014 | 72.02 | 72.35 | 71.36 | 72.23 | 1,333,159 | +0.41(+0.57%) |
Aug 01, 2014 | 71.43 | 72.22 | 71.15 | 71.82 | 1,607,109 | +0.00(+0.00%) |
Jul 31, 2014 | 73.07 | 73.07 | 71.79 | 71.82 | 1,558,736 | -1.58(-2.16%) |
Jul 30, 2014 | 73.51 | 73.68 | 72.73 | 73.41 | 1,437,799 | +0.02(+0.03%) |
Jul 29, 2014 | 74.32 | 74.65 | 73.27 | 73.38 | 2,046,381 | -1.08(-1.44%) |
Jul 28, 2014 | 74.53 | 74.94 | 74.15 | 74.46 | 1,699,229 | -0.09(-0.12%) |
Jul 25, 2014 | 71.59 | 74.71 | 71.45 | 74.55 | 4,304,231 | +4.72(+6.76%) |
Jul 24, 2014 | 70.75 | 71.09 | 69.74 | 69.83 | 1,855,398 | -1.11(-1.56%) |
Jul 23, 2014 | 70.88 | 71.38 | 70.53 | 70.93 | 1,122,244 | +0.03(+0.05%) |
Jul 22, 2014 | 70.86 | 71.09 | 70.77 | 70.90 | 907,840 | +0.42(+0.59%) |
Jul 21, 2014 | 69.84 | 70.65 | 69.67 | 70.48 | 831,685 | +0.52(+0.74%) |
Jul 18, 2014 | 70.09 | 70.24 | 69.76 | 69.97 | 1,527,950 | +0.15(+0.21%) |
Jul 17, 2014 | 70.41 | 70.62 | 69.74 | 69.82 | 1,461,316 | -1.03(-1.45%) |
Jul 16, 2014 | 70.66 | 71.05 | 70.38 | 70.84 | 1,282,510 | +0.50(+0.71%) |
Jul 15, 2014 | 70.95 | 70.95 | 70.14 | 70.34 | 1,413,480 | -0.61(-0.86%) |
Jul 14, 2014 | 71.11 | 71.26 | 70.81 | 70.95 | 1,204,876 | +0.41(+0.58%) |
Jul 11, 2014 | 70.65 | 70.89 | 70.33 | 70.54 | 1,010,800 | -0.16(-0.23%) |
Jul 10, 2014 | 70.71 | 71.02 | 70.47 | 70.70 | 1,318,425 | -0.85(-1.18%) |
Jul 09, 2014 | 71.66 | 71.94 | 71.34 | 71.55 | 622,766 | +0.05(+0.07%) |
Jul 08, 2014 | 71.99 | 72.23 | 71.21 | 71.50 | 977,498 | -0.88(-1.21%) |
Jul 07, 2014 | 72.72 | 72.72 | 72.11 | 72.38 | 1,535,764 | -0.43(-0.59%) |
Jul 03, 2014 | 72.43 | 72.81 | 72.81 | 72.81 | 745,419 | +0.67(+0.92%) |
Jul 02, 2014 | 72.31 | 72.63 | 72.01 | 72.14 | 636,061 | -0.10(-0.14%) |
Jul 01, 2014 | 72.38 | 72.84 | 72.20 | 72.24 | 890,138 | +0.11(+0.16%) |
Jun 30, 2014 | 72.28 | 72.49 | 71.91 | 72.13 | 843,148 | -0.18(-0.25%) |
Jun 27, 2014 | 71.59 | 72.32 | 71.37 | 72.31 | 1,330,407 | +0.64(+0.89%) |
Jun 26, 2014 | 72.07 | 72.13 | 71.06 | 71.67 | 750,004 | -0.27(-0.38%) |
Jun 25, 2014 | 71.75 | 72.54 | 71.61 | 71.94 | 776,029 | +0.18(+0.25%) |
Jun 24, 2014 | 72.33 | 72.79 | 71.71 | 71.76 | 831,306 | -0.90(-1.24%) |
Jun 23, 2014 | 73.03 | 73.05 | 72.34 | 72.66 | 811,542 | -0.45(-0.62%) |
Jun 20, 2014 | 72.69 | 73.14 | 72.40 | 73.11 | 2,385,380 | +0.53(+0.72%) |
Jun 19, 2014 | 72.58 | 72.76 | 72.16 | 72.58 | 717,491 | +0.09(+0.12%) |
Jun 18, 2014 | 72.15 | 72.61 | 71.56 | 72.49 | 710,674 | +0.24(+0.33%) |
Jun 17, 2014 | 71.71 | 72.36 | 71.16 | 72.26 | 765,581 | +0.18(+0.25%) |
Jun 16, 2014 | 71.51 | 72.08 | 71.37 | 72.08 | 823,357 | +0.48(+0.68%) |
Jun 13, 2014 | 71.48 | 71.76 | 71.22 | 71.59 | 940,685 | +0.04(+0.06%) |
Jun 12, 2014 | 71.70 | 71.81 | 71.25 | 71.55 | 1,159,463 | -0.28(-0.39%) |
Jun 11, 2014 | 72.12 | 72.12 | 71.49 | 71.83 | 716,792 | -0.64(-0.88%) |
Jun 10, 2014 | 72.41 | 72.47 | 72.07 | 72.47 | 631,536 | +0.31(+0.43%) |
Jun 06, 2014 | 71.94 | 72.36 | 71.93 | 72.16 | 953,440 | +0.23(+0.32%) |
Jun 05, 2014 | 71.13 | 72.08 | 70.66 | 71.93 | 1,443,125 | +1.21(+1.71%) |
Jun 04, 2014 | 70.98 | 71.42 | 70.71 | 70.72 | 955,871 | -0.43(-0.60%) |
Jun 03, 2014 | 71.52 | 71.62 | 71.02 | 71.15 | 676,538 | -0.71(-0.99%) |
Jun 02, 2014 | 71.53 | 71.99 | 71.00 | 71.86 | 876,957 | +0.08(+0.11%) |
May 30, 2014 | 71.53 | 71.90 | 71.25 | 71.78 | 1,825,264 | +0.18(+0.25%) |
May 29, 2014 | 71.80 | 72.07 | 71.03 | 71.60 | 776,239 | -0.18(-0.25%) |
May 28, 2014 | 71.81 | 71.96 | 71.51 | 71.78 | 641,912 | +0.00(+0.00%) |
May 27, 2014 | 71.87 | 72.32 | 71.53 | 71.78 | 883,184 | +0.12(+0.17%) |
May 23, 2014 | 70.70 | 71.66 | 71.66 | 71.66 | 1,177,791 | +0.85(+1.21%) |
May 22, 2014 | 70.65 | 71.35 | 70.56 | 70.80 | 525,866 | +0.02(+0.02%) |
May 21, 2014 | 70.00 | 70.82 | 69.96 | 70.79 | 1,082,324 | +1.08(+1.56%) |
May 20, 2014 | 70.77 | 70.94 | 69.24 | 69.70 | 1,456,243 | -1.31(-1.84%) |
May 19, 2014 | 70.29 | 71.10 | 70.07 | 71.01 | 1,005,608 | +0.62(+0.89%) |
May 16, 2014 | 69.91 | 70.44 | 69.46 | 70.38 | 994,726 | +0.58(+0.84%) |
May 15, 2014 | 70.25 | 70.40 | 69.14 | 69.80 | 1,245,482 | -0.65(-0.92%) |
May 14, 2014 | 71.36 | 71.57 | 70.43 | 70.45 | 925,630 | -1.00(-1.40%) |
May 13, 2014 | 71.76 | 71.86 | 71.39 | 71.45 | 832,565 | -0.30(-0.42%) |
May 12, 2014 | 71.16 | 72.08 | 71.16 | 71.76 | 1,304,813 | +0.85(+1.20%) |
May 09, 2014 | 70.86 | 70.96 | 70.28 | 70.90 | 687,835 | -0.06(-0.08%) |
May 08, 2014 | 70.52 | 71.53 | 70.37 | 70.96 | 986,319 | +0.21(+0.29%) |
May 07, 2014 | 70.26 | 70.81 | 69.81 | 70.75 | 1,454,298 | +0.79(+1.13%) |
May 06, 2014 | 70.22 | 70.43 | 69.86 | 69.97 | 597,008 | -0.44(-0.63%) |
May 05, 2014 | 70.24 | 70.66 | 69.89 | 70.41 | 1,002,240 | -0.16(-0.23%) |
May 02, 2014 | 70.78 | 71.21 | 70.38 | 70.57 | 1,019,354 | -0.05(-0.07%) |
May 01, 2014 | 70.38 | 71.05 | 70.22 | 70.62 | 1,449,681 | +0.08(+0.12%) |
Apr 30, 2014 | 69.67 | 70.63 | 69.32 | 70.54 | 1,433,366 | +0.88(+1.26%) |
Apr 29, 2014 | 69.68 | 69.85 | 68.94 | 69.66 | 1,878,824 | +0.46(+0.66%) |
Apr 28, 2014 | 70.24 | 70.51 | 68.54 | 69.20 | 2,710,743 | -0.80(-1.14%) |
Apr 25, 2014 | 70.29 | 70.29 | 69.09 | 70.00 | 2,392,892 | -0.25(-0.35%) |
Apr 24, 2014 | 68.99 | 70.64 | 68.85 | 70.24 | 4,967,167 | +2.54(+3.75%) |
Apr 23, 2014 | 67.81 | 68.00 | 67.29 | 67.71 | 3,021,904 | +0.58(+0.87%) |
Apr 22, 2014 | 67.17 | 67.76 | 66.80 | 67.12 | 1,622,060 | +0.09(+0.13%) |
Apr 21, 2014 | 66.96 | 67.25 | 66.62 | 67.03 | 1,023,423 | -0.25(-0.37%) |
Apr 17, 2014 | 67.12 | 67.28 | 67.28 | 67.28 | 2,169,533 | +0.36(+0.54%) |
Apr 16, 2014 | 66.38 | 66.95 | 65.79 | 66.92 | 2,033,464 | +1.03(+1.57%) |
Apr 15, 2014 | 64.42 | 65.93 | 64.41 | 65.88 | 2,146,997 | +1.58(+2.45%) |
Apr 14, 2014 | 64.34 | 64.42 | 63.83 | 64.31 | 1,356,392 | +0.59(+0.93%) |
Apr 11, 2014 | 63.99 | 64.26 | 62.34 | 63.72 | 1,569,197 | -0.67(-1.03%) |
Apr 10, 2014 | 65.70 | 66.25 | 64.38 | 64.38 | 1,153,809 | -1.56(-2.37%) |
Apr 09, 2014 | 64.91 | 66.07 | 64.79 | 65.94 | 1,969,844 | +1.17(+1.80%) |
Apr 08, 2014 | 64.89 | 65.32 | 64.36 | 64.77 | 2,122,814 | -0.19(-0.29%) |
Apr 07, 2014 | 66.12 | 66.29 | 64.69 | 64.96 | 1,460,795 | -1.36(-2.04%) |
Apr 04, 2014 | 67.09 | 67.48 | 66.14 | 66.32 | 1,297,308 | -0.71(-1.05%) |
Apr 03, 2014 | 67.42 | 67.48 | 66.94 | 67.02 | 1,016,749 | -0.18(-0.27%) |
Apr 02, 2014 | 67.30 | 67.54 | 67.09 | 67.21 | 1,513,946 | +0.04(+0.06%) |