Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.94 | 75.31 | 73.46 | 74.15 | 126,573 | -1.22(-1.62%) |
Apr 29, 2015 | 75.08 | 75.62 | 74.33 | 75.37 | 66,509 | -0.11(-0.15%) |
Apr 28, 2015 | 75.25 | 76.07 | 75.15 | 75.48 | 74,963 | +0.02(+0.02%) |
Apr 27, 2015 | 75.65 | 75.95 | 75.14 | 75.46 | 96,590 | -0.20(-0.27%) |
Apr 24, 2015 | 75.73 | 75.77 | 75.20 | 75.66 | 49,314 | -0.11(-0.15%) |
Apr 23, 2015 | 75.27 | 75.88 | 74.99 | 75.77 | 62,011 | +0.10(+0.13%) |
Apr 22, 2015 | 75.52 | 75.80 | 75.03 | 75.67 | 71,077 | +0.11(+0.15%) |
Apr 21, 2015 | 75.66 | 75.69 | 74.93 | 75.56 | 53,947 | +0.07(+0.10%) |
Apr 20, 2015 | 75.63 | 76.03 | 75.43 | 75.49 | 88,837 | +0.06(+0.07%) |
Apr 17, 2015 | 75.80 | 75.82 | 74.95 | 75.43 | 99,248 | -1.14(-1.48%) |
Apr 16, 2015 | 76.04 | 77.25 | 75.58 | 76.57 | 146,988 | +0.23(+0.30%) |
Apr 15, 2015 | 76.08 | 76.65 | 75.31 | 76.34 | 69,736 | +0.69(+0.91%) |
Apr 14, 2015 | 75.21 | 75.66 | 74.70 | 75.65 | 53,594 | +0.28(+0.38%) |
Apr 13, 2015 | 75.49 | 75.97 | 75.01 | 75.37 | 64,108 | -0.30(-0.40%) |
Apr 10, 2015 | 75.83 | 76.10 | 75.18 | 75.67 | 51,602 | +0.25(+0.33%) |
Apr 09, 2015 | 75.98 | 76.37 | 74.75 | 75.42 | 70,659 | -0.29(-0.39%) |
Apr 08, 2015 | 75.00 | 75.80 | 74.77 | 75.71 | 112,407 | +0.51(+0.68%) |
Apr 07, 2015 | 76.15 | 76.21 | 74.83 | 75.20 | 75,619 | -0.67(-0.88%) |
Apr 06, 2015 | 74.88 | 77.45 | 74.88 | 75.87 | 104,359 | +0.38(+0.50%) |
Apr 02, 2015 | 75.92 | 75.49 | 75.49 | 75.49 | 102,850 | -0.11(-0.15%) |
Apr 01, 2015 | 75.01 | 75.76 | 73.97 | 75.60 | 64,346 | +0.30(+0.40%) |
Mar 31, 2015 | 75.05 | 75.78 | 74.37 | 75.30 | 143,325 | -0.34(-0.45%) |
Mar 30, 2015 | 74.77 | 77.00 | 74.71 | 75.64 | 109,563 | +1.18(+1.59%) |
Mar 27, 2015 | 74.17 | 74.73 | 73.54 | 74.46 | 135,181 | +0.25(+0.33%) |
Mar 26, 2015 | 74.61 | 75.08 | 73.63 | 74.21 | 46,699 | -0.81(-1.08%) |
Mar 25, 2015 | 74.97 | 75.60 | 74.73 | 75.02 | 53,081 | -0.22(-0.29%) |
Mar 24, 2015 | 74.89 | 75.57 | 74.64 | 75.24 | 43,846 | +0.10(+0.13%) |
Mar 23, 2015 | 76.35 | 76.35 | 74.25 | 75.14 | 70,327 | -1.15(-1.50%) |
Mar 20, 2015 | 73.34 | 76.86 | 73.34 | 76.28 | 146,007 | +3.22(+4.40%) |
Mar 19, 2015 | 73.69 | 74.02 | 72.47 | 73.06 | 39,170 | -1.01(-1.36%) |
Mar 18, 2015 | 72.53 | 74.13 | 72.24 | 74.07 | 46,646 | +1.18(+1.62%) |
Mar 17, 2015 | 71.07 | 73.24 | 71.07 | 72.89 | 61,978 | +1.41(+1.98%) |
Mar 16, 2015 | 67.22 | 72.02 | 65.75 | 71.48 | 77,258 | +1.71(+2.44%) |
Mar 13, 2015 | 69.98 | 69.99 | 69.00 | 69.77 | 49,105 | -0.19(-0.28%) |
Mar 12, 2015 | 68.49 | 69.98 | 67.91 | 69.97 | 57,573 | +2.12(+3.12%) |
Mar 11, 2015 | 67.70 | 68.19 | 66.88 | 67.85 | 63,193 | +0.05(+0.07%) |
Mar 10, 2015 | 67.39 | 68.26 | 67.31 | 67.80 | 51,277 | -0.13(-0.19%) |
Mar 09, 2015 | 66.93 | 68.18 | 66.93 | 67.93 | 31,724 | +0.79(+1.17%) |
Mar 06, 2015 | 66.53 | 67.44 | 65.86 | 67.14 | 75,815 | +0.37(+0.55%) |
Mar 05, 2015 | 65.69 | 67.00 | 65.50 | 66.78 | 61,706 | +0.99(+1.51%) |
Mar 04, 2015 | 65.51 | 65.97 | 65.23 | 65.78 | 61,514 | -0.18(-0.28%) |
Mar 03, 2015 | 66.24 | 66.76 | 65.79 | 65.97 | 75,922 | -0.67(-1.00%) |
Mar 02, 2015 | 66.49 | 66.93 | 65.92 | 66.64 | 113,319 | +0.17(+0.25%) |
Feb 27, 2015 | 66.74 | 67.09 | 65.91 | 66.47 | 53,486 | -0.06(-0.08%) |
Feb 26, 2015 | 67.41 | 67.45 | 66.37 | 66.53 | 57,244 | -1.01(-1.49%) |
Feb 25, 2015 | 66.56 | 67.63 | 65.96 | 67.54 | 62,157 | +0.66(+0.99%) |
Feb 24, 2015 | 65.65 | 67.74 | 65.60 | 66.88 | 111,198 | +1.09(+1.66%) |
Feb 23, 2015 | 65.62 | 66.31 | 64.36 | 65.78 | 49,651 | -0.13(-0.19%) |
Feb 20, 2015 | 65.72 | 66.02 | 64.54 | 65.91 | 52,275 | -0.16(-0.24%) |
Feb 19, 2015 | 66.66 | 66.69 | 65.65 | 66.07 | 53,723 | -0.22(-0.33%) |
Feb 18, 2015 | 65.64 | 66.73 | 65.42 | 66.29 | 72,744 | +0.41(+0.63%) |
Feb 17, 2015 | 65.67 | 66.30 | 65.09 | 65.88 | 44,856 | +0.29(+0.45%) |
Feb 13, 2015 | 65.60 | 65.58 | 65.58 | 65.58 | 32,611 | -0.21(-0.32%) |
Feb 12, 2015 | 65.50 | 66.11 | 65.11 | 65.79 | 42,318 | +0.55(+0.84%) |
Feb 11, 2015 | 64.53 | 65.79 | 64.27 | 65.24 | 44,625 | +0.40(+0.62%) |
Feb 10, 2015 | 64.77 | 65.37 | 63.47 | 64.84 | 88,386 | +0.45(+0.70%) |
Feb 09, 2015 | 65.14 | 66.97 | 64.06 | 64.39 | 66,116 | -1.16(-1.76%) |
Feb 06, 2015 | 65.48 | 66.29 | 65.04 | 65.55 | 69,461 | +0.07(+0.11%) |
Feb 05, 2015 | 65.04 | 66.18 | 64.44 | 65.47 | 85,280 | +0.50(+0.77%) |
Feb 04, 2015 | 65.26 | 66.11 | 62.69 | 64.97 | 142,564 | -1.01(-1.53%) |
Feb 03, 2015 | 63.68 | 66.20 | 61.07 | 65.98 | 143,526 | +0.83(+1.28%) |
Feb 02, 2015 | 64.28 | 66.08 | 62.60 | 65.14 | 86,325 | +0.99(+1.54%) |
Jan 30, 2015 | 64.47 | 64.66 | 64.47 | 64.16 | 96,309 | -0.92(-1.41%) |
Jan 29, 2015 | 64.20 | 65.42 | 63.36 | 65.07 | 114,646 | +0.87(+1.35%) |
Jan 28, 2015 | 65.63 | 66.01 | 63.72 | 64.20 | 67,875 | -1.43(-2.18%) |
Jan 27, 2015 | 66.93 | 66.96 | 65.09 | 65.63 | 59,297 | -1.81(-2.69%) |
Jan 26, 2015 | 67.05 | 67.95 | 65.89 | 67.44 | 56,862 | +0.51(+0.77%) |
Jan 23, 2015 | 67.18 | 67.83 | 65.63 | 66.93 | 37,262 | -0.44(-0.65%) |
Jan 22, 2015 | 67.15 | 67.64 | 65.85 | 67.37 | 45,745 | +1.13(+1.70%) |
Jan 21, 2015 | 66.73 | 67.14 | 65.69 | 66.24 | 46,349 | -0.70(-1.05%) |
Jan 20, 2015 | 67.76 | 68.23 | 66.59 | 66.95 | 79,540 | -0.61(-0.91%) |
Jan 16, 2015 | 66.43 | 68.32 | 66.32 | 67.56 | 89,767 | +0.74(+1.11%) |
Jan 15, 2015 | 67.23 | 67.72 | 66.15 | 66.82 | 92,768 | +0.12(+0.18%) |
Jan 14, 2015 | 64.94 | 66.94 | 64.94 | 66.70 | 64,641 | +1.21(+1.84%) |
Jan 13, 2015 | 64.09 | 65.49 | 63.94 | 65.49 | 56,920 | +2.03(+3.20%) |
Jan 12, 2015 | 65.19 | 65.19 | 62.80 | 63.46 | 112,834 | -1.57(-2.41%) |
Jan 09, 2015 | 65.46 | 65.75 | 64.55 | 65.02 | 112,714 | -0.61(-0.93%) |
Jan 08, 2015 | 66.20 | 66.92 | 64.89 | 65.64 | 65,800 | +0.09(+0.14%) |
Jan 07, 2015 | 65.25 | 65.67 | 64.43 | 65.55 | 42,615 | +0.62(+0.96%) |
Jan 06, 2015 | 67.36 | 67.36 | 64.46 | 64.92 | 56,918 | -2.18(-3.25%) |
Jan 05, 2015 | 68.37 | 68.62 | 66.53 | 67.10 | 34,300 | -1.53(-2.23%) |
Jan 02, 2015 | 71.17 | 71.30 | 68.29 | 68.63 | 76,143 | -2.09(-2.95%) |
Dec 31, 2014 | 72.01 | 70.72 | 70.72 | 70.72 | 39,111 | -0.83(-1.16%) |
Dec 30, 2014 | 72.15 | 73.37 | 71.29 | 71.55 | 31,181 | -0.83(-1.15%) |
Dec 29, 2014 | 72.55 | 73.78 | 72.14 | 72.38 | 26,454 | -0.21(-0.29%) |
Dec 26, 2014 | 71.96 | 72.65 | 71.47 | 72.59 | 11,692 | +1.04(+1.46%) |
Dec 24, 2014 | 71.90 | 71.55 | 71.55 | 71.55 | 27,094 | +0.07(+0.10%) |
Dec 23, 2014 | 71.19 | 72.84 | 70.21 | 71.48 | 28,658 | +0.94(+1.34%) |
Dec 22, 2014 | 70.70 | 70.92 | 69.23 | 70.53 | 43,820 | +0.12(+0.17%) |
Dec 19, 2014 | 69.95 | 71.04 | 69.09 | 70.42 | 244,086 | +0.20(+0.29%) |
Dec 18, 2014 | 68.69 | 70.27 | 68.11 | 70.21 | 40,507 | +2.24(+3.30%) |
Dec 17, 2014 | 67.28 | 68.24 | 65.56 | 67.97 | 65,881 | +0.92(+1.38%) |
Dec 16, 2014 | 67.67 | 69.35 | 66.97 | 67.05 | 79,824 | +0.03(+0.04%) |
Dec 15, 2014 | 68.24 | 68.36 | 66.42 | 67.02 | 78,621 | -0.96(-1.41%) |
Dec 12, 2014 | 67.74 | 69.46 | 67.63 | 67.98 | 61,148 | -0.68(-0.99%) |
Dec 11, 2014 | 67.21 | 69.03 | 67.21 | 68.66 | 52,816 | +1.95(+2.92%) |
Dec 10, 2014 | 67.95 | 69.27 | 66.61 | 66.71 | 69,913 | -1.77(-2.58%) |
Dec 09, 2014 | 65.34 | 69.04 | 64.99 | 68.48 | 67,873 | +2.69(+4.09%) |
Dec 08, 2014 | 66.84 | 67.83 | 65.78 | 65.78 | 24,340 | -1.06(-1.59%) |
Dec 05, 2014 | 66.49 | 67.81 | 66.49 | 66.85 | 51,795 | +0.16(+0.23%) |
Dec 04, 2014 | 66.68 | 68.06 | 66.01 | 66.69 | 70,805 | -0.24(-0.36%) |
Dec 03, 2014 | 66.16 | 68.18 | 65.45 | 66.93 | 36,437 | +1.03(+1.57%) |
Dec 02, 2014 | 66.04 | 66.99 | 65.44 | 65.89 | 39,009 | -0.13(-0.19%) |
Dec 01, 2014 | 66.94 | 67.14 | 65.72 | 66.02 | 55,679 | -0.77(-1.15%) |
Nov 28, 2014 | 68.75 | 68.75 | 66.72 | 66.79 | 29,183 | -2.06(-2.99%) |
Nov 26, 2014 | 68.92 | 68.85 | 68.85 | 68.85 | 26,875 | -0.39(-0.57%) |
Nov 25, 2014 | 68.64 | 70.07 | 68.64 | 69.24 | 30,679 | -0.13(-0.18%) |
Nov 24, 2014 | 69.25 | 69.51 | 68.48 | 69.37 | 31,478 | +0.38(+0.54%) |
Nov 21, 2014 | 71.08 | 71.41 | 68.81 | 69.00 | 53,410 | -0.90(-1.28%) |
Nov 20, 2014 | 70.02 | 70.16 | 69.67 | 69.89 | 20,499 | -0.16(-0.24%) |
Nov 19, 2014 | 72.35 | 72.35 | 69.85 | 70.06 | 30,287 | -2.00(-2.78%) |
Nov 18, 2014 | 72.59 | 74.01 | 71.85 | 72.06 | 44,282 | -0.20(-0.28%) |
Nov 17, 2014 | 72.77 | 73.32 | 72.20 | 72.26 | 31,962 | -0.62(-0.85%) |
Nov 14, 2014 | 72.88 | 74.09 | 71.93 | 72.89 | 49,089 | +0.29(+0.40%) |
Nov 13, 2014 | 73.29 | 73.87 | 72.36 | 72.59 | 51,650 | -0.99(-1.34%) |
Nov 12, 2014 | 72.92 | 73.92 | 72.77 | 73.58 | 19,776 | +0.67(+0.92%) |
Nov 11, 2014 | 73.41 | 73.73 | 72.77 | 72.91 | 61,612 | -0.25(-0.34%) |
Nov 10, 2014 | 72.44 | 73.47 | 72.36 | 73.16 | 41,933 | +0.42(+0.58%) |
Nov 07, 2014 | 73.45 | 73.45 | 72.08 | 72.74 | 65,681 | -0.92(-1.26%) |
Nov 06, 2014 | 73.50 | 73.80 | 72.93 | 73.67 | 36,335 | +0.38(+0.51%) |
Nov 05, 2014 | 73.83 | 74.49 | 72.90 | 73.29 | 64,814 | -0.17(-0.24%) |
Nov 04, 2014 | 76.57 | 76.57 | 73.27 | 73.46 | 73,507 | -3.07(-4.01%) |
Nov 03, 2014 | 78.68 | 78.68 | 76.08 | 76.53 | 89,082 | -2.29(-2.91%) |
Oct 31, 2014 | 77.41 | 79.56 | 75.43 | 78.83 | 106,266 | +3.37(+4.47%) |
Oct 30, 2014 | 74.06 | 75.67 | 73.85 | 75.46 | 64,809 | +0.83(+1.11%) |
Oct 29, 2014 | 73.78 | 74.99 | 72.25 | 74.62 | 66,494 | +1.42(+1.94%) |
Oct 28, 2014 | 71.02 | 73.24 | 70.09 | 73.21 | 101,602 | +2.37(+3.34%) |
Oct 27, 2014 | 71.01 | 71.09 | 70.42 | 70.84 | 35,858 | -0.26(-0.36%) |
Oct 24, 2014 | 71.49 | 71.63 | 70.52 | 71.10 | 29,803 | -0.34(-0.47%) |
Oct 23, 2014 | 71.08 | 72.18 | 70.94 | 71.43 | 28,774 | +1.30(+1.85%) |
Oct 22, 2014 | 70.06 | 70.96 | 69.77 | 70.14 | 85,784 | +0.01(+0.01%) |
Oct 21, 2014 | 68.87 | 70.24 | 68.23 | 70.13 | 55,801 | +1.59(+2.32%) |
Oct 20, 2014 | 67.71 | 68.90 | 67.71 | 68.54 | 54,617 | +0.79(+1.16%) |
Oct 17, 2014 | 68.99 | 69.09 | 67.35 | 67.75 | 73,493 | -0.26(-0.38%) |
Oct 16, 2014 | 64.90 | 68.50 | 64.90 | 68.01 | 91,942 | +2.45(+3.74%) |
Oct 15, 2014 | 65.19 | 66.00 | 64.41 | 65.56 | 81,683 | -0.22(-0.33%) |
Oct 14, 2014 | 65.46 | 66.31 | 64.27 | 65.78 | 61,971 | +1.22(+1.90%) |
Oct 13, 2014 | 64.98 | 65.32 | 64.24 | 64.55 | 56,487 | -0.16(-0.25%) |
Oct 10, 2014 | 64.48 | 65.11 | 64.21 | 64.72 | 60,380 | -0.09(-0.14%) |
Oct 09, 2014 | 65.59 | 65.67 | 64.77 | 64.81 | 39,426 | -1.00(-1.51%) |
Oct 08, 2014 | 66.12 | 66.58 | 64.48 | 65.80 | 105,425 | -0.55(-0.83%) |
Oct 07, 2014 | 66.81 | 66.99 | 66.11 | 66.35 | 41,345 | -0.78(-1.16%) |
Oct 06, 2014 | 67.48 | 67.89 | 66.41 | 67.13 | 56,802 | -0.37(-0.54%) |
Oct 03, 2014 | 67.83 | 67.83 | 66.74 | 67.50 | 30,045 | +0.52(+0.78%) |
Oct 02, 2014 | 66.44 | 67.67 | 66.23 | 66.97 | 61,589 | +0.32(+0.48%) |
Oct 01, 2014 | 67.83 | 67.83 | 66.40 | 66.65 | 71,045 | -1.11(-1.63%) |
Sep 30, 2014 | 68.79 | 69.28 | 67.75 | 67.76 | 77,900 | -0.91(-1.33%) |
Sep 29, 2014 | 69.02 | 69.21 | 68.19 | 68.67 | 88,014 | -1.15(-1.65%) |
Sep 26, 2014 | 68.09 | 69.88 | 67.40 | 69.83 | 73,311 | +2.10(+3.10%) |
Sep 25, 2014 | 67.82 | 68.11 | 66.80 | 67.72 | 51,060 | -0.18(-0.27%) |
Sep 24, 2014 | 67.26 | 68.33 | 66.46 | 67.91 | 58,219 | +0.90(+1.35%) |
Sep 23, 2014 | 67.19 | 67.60 | 66.95 | 67.00 | 36,633 | -0.34(-0.50%) |
Sep 22, 2014 | 68.03 | 68.10 | 66.95 | 67.34 | 63,225 | -1.33(-1.93%) |
Sep 19, 2014 | 68.43 | 68.77 | 68.08 | 68.67 | 115,614 | -0.11(-0.16%) |
Sep 18, 2014 | 67.95 | 68.86 | 67.40 | 68.78 | 33,178 | +0.82(+1.21%) |
Sep 17, 2014 | 67.89 | 68.85 | 67.89 | 67.95 | 47,522 | -0.14(-0.20%) |
Sep 16, 2014 | 68.48 | 68.59 | 67.73 | 68.09 | 25,013 | -0.47(-0.68%) |
Sep 15, 2014 | 68.44 | 69.04 | 67.87 | 68.56 | 61,851 | -0.07(-0.11%) |
Sep 12, 2014 | 69.17 | 69.25 | 68.31 | 68.63 | 77,351 | -0.64(-0.92%) |
Sep 11, 2014 | 68.71 | 69.54 | 68.56 | 69.27 | 37,365 | +0.26(+0.37%) |
Sep 10, 2014 | 67.84 | 69.09 | 67.71 | 69.01 | 92,943 | +1.07(+1.57%) |
Sep 09, 2014 | 69.48 | 69.76 | 67.86 | 67.94 | 45,801 | -1.94(-2.77%) |
Sep 08, 2014 | 69.54 | 70.36 | 68.93 | 69.88 | 44,114 | +0.45(+0.64%) |
Sep 05, 2014 | 68.15 | 69.53 | 66.62 | 69.43 | 40,162 | +1.05(+1.54%) |
Sep 04, 2014 | 68.12 | 68.91 | 67.96 | 68.38 | 65,953 | -0.03(-0.04%) |
Sep 03, 2014 | 68.81 | 69.01 | 67.94 | 68.41 | 96,255 | +0.03(+0.04%) |
Sep 02, 2014 | 68.32 | 68.76 | 67.46 | 68.38 | 49,801 | +0.17(+0.25%) |
Aug 29, 2014 | 68.07 | 68.21 | 68.21 | 68.21 | 68,274 | +0.05(+0.07%) |
Aug 28, 2014 | 67.34 | 68.31 | 66.62 | 68.16 | 67,084 | +0.76(+1.13%) |
Aug 27, 2014 | 65.80 | 67.74 | 65.48 | 67.40 | 96,821 | +1.90(+2.90%) |
Aug 26, 2014 | 65.44 | 65.72 | 64.83 | 65.50 | 45,819 | +0.20(+0.31%) |
Aug 25, 2014 | 65.59 | 65.66 | 64.72 | 65.30 | 26,043 | -0.06(-0.10%) |
Aug 22, 2014 | 66.03 | 66.03 | 65.08 | 65.37 | 31,363 | -0.69(-1.05%) |
Aug 21, 2014 | 65.75 | 66.55 | 64.78 | 66.06 | 49,941 | +0.35(+0.53%) |
Aug 20, 2014 | 65.76 | 66.16 | 65.24 | 65.71 | 43,214 | -0.42(-0.64%) |
Aug 19, 2014 | 65.06 | 66.36 | 64.94 | 66.13 | 49,539 | +0.87(+1.33%) |
Aug 18, 2014 | 64.44 | 65.27 | 64.25 | 65.27 | 33,159 | +1.45(+2.28%) |
Aug 15, 2014 | 64.60 | 64.60 | 62.51 | 63.81 | 57,893 | -0.79(-1.22%) |
Aug 14, 2014 | 64.60 | 64.85 | 64.20 | 64.60 | 22,723 | -0.04(-0.06%) |
Aug 13, 2014 | 64.27 | 65.11 | 64.27 | 64.63 | 40,185 | +0.71(+1.12%) |
Aug 12, 2014 | 63.63 | 64.95 | 63.63 | 63.92 | 31,109 | -0.04(-0.06%) |
Aug 11, 2014 | 63.40 | 64.64 | 63.24 | 63.96 | 28,726 | +0.56(+0.88%) |
Aug 08, 2014 | 63.29 | 63.81 | 62.62 | 63.40 | 33,869 | +0.06(+0.10%) |
Aug 07, 2014 | 62.54 | 63.84 | 61.55 | 63.34 | 80,484 | +0.94(+1.51%) |
Aug 06, 2014 | 61.77 | 62.76 | 61.55 | 62.40 | 29,062 | +0.37(+0.59%) |
Aug 05, 2014 | 61.06 | 62.34 | 61.06 | 62.03 | 36,847 | +0.52(+0.85%) |
Aug 04, 2014 | 60.72 | 61.81 | 59.79 | 61.51 | 54,524 | +0.89(+1.48%) |
Aug 01, 2014 | 60.08 | 61.05 | 59.77 | 60.62 | 73,616 | +0.43(+0.71%) |
Jul 31, 2014 | 61.00 | 61.12 | 59.33 | 60.19 | 85,097 | -1.26(-2.05%) |
Jul 30, 2014 | 61.88 | 61.88 | 60.84 | 61.45 | 36,454 | +0.00(+0.00%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.36 | 61.45 | 47,173 | -0.96(-1.54%) |
Jul 28, 2014 | 63.03 | 63.03 | 62.23 | 62.40 | 39,530 | -0.62(-0.98%) |
Jul 25, 2014 | 63.77 | 63.86 | 62.85 | 63.03 | 31,715 | -1.18(-1.83%) |
Jul 24, 2014 | 64.51 | 64.97 | 63.66 | 64.20 | 34,932 | -0.32(-0.50%) |
Jul 23, 2014 | 65.21 | 65.21 | 64.30 | 64.52 | 32,548 | -0.74(-1.13%) |
Jul 22, 2014 | 64.97 | 65.74 | 64.85 | 65.26 | 24,301 | +0.42(+0.65%) |
Jul 21, 2014 | 65.39 | 65.43 | 64.50 | 64.84 | 26,264 | -1.00(-1.52%) |
Jul 18, 2014 | 64.42 | 66.15 | 64.34 | 65.85 | 58,705 | +1.21(+1.88%) |
Jul 17, 2014 | 65.06 | 65.58 | 64.28 | 64.63 | 49,945 | -0.58(-0.90%) |
Jul 16, 2014 | 65.50 | 66.10 | 64.85 | 65.22 | 48,483 | -0.33(-0.50%) |
Jul 15, 2014 | 66.72 | 67.02 | 65.50 | 65.54 | 42,460 | -1.11(-1.67%) |
Jul 14, 2014 | 66.68 | 66.96 | 66.37 | 66.66 | 37,920 | +0.66(+1.00%) |
Jul 11, 2014 | 66.13 | 66.55 | 65.81 | 66.00 | 42,893 | -0.54(-0.81%) |
Jul 10, 2014 | 66.33 | 67.16 | 66.15 | 66.54 | 50,450 | -0.97(-1.43%) |
Jul 09, 2014 | 66.67 | 67.83 | 66.67 | 67.51 | 63,717 | +0.65(+0.97%) |
Jul 08, 2014 | 67.21 | 67.31 | 66.51 | 66.86 | 127,926 | -0.47(-0.70%) |
Jul 07, 2014 | 68.06 | 68.06 | 66.61 | 67.33 | 70,165 | -0.69(-1.02%) |
Jul 03, 2014 | 68.44 | 68.03 | 68.03 | 68.03 | 58,074 | -0.21(-0.31%) |
Jul 02, 2014 | 68.59 | 68.93 | 68.13 | 68.24 | 104,160 | -0.38(-0.56%) |
Jul 01, 2014 | 68.17 | 68.98 | 68.17 | 68.62 | 166,094 | +0.65(+0.95%) |
Jun 30, 2014 | 68.25 | 68.73 | 67.56 | 67.97 | 123,417 | -0.51(-0.75%) |
Jun 27, 2014 | 68.34 | 70.05 | 68.34 | 68.48 | 284,656 | -0.45(-0.65%) |
Jun 26, 2014 | 68.59 | 68.98 | 67.72 | 68.93 | 51,362 | +0.07(+0.11%) |
Jun 25, 2014 | 68.37 | 69.14 | 67.62 | 68.86 | 69,220 | +0.07(+0.11%) |
Jun 24, 2014 | 68.73 | 69.86 | 68.41 | 68.78 | 68,831 | -0.27(-0.40%) |
Jun 23, 2014 | 68.70 | 69.30 | 68.19 | 69.06 | 58,795 | +0.10(+0.15%) |
Jun 20, 2014 | 68.13 | 69.37 | 68.07 | 68.96 | 84,307 | +0.75(+1.10%) |
Jun 19, 2014 | 68.28 | 68.37 | 67.33 | 68.21 | 76,441 | -0.04(-0.05%) |
Jun 18, 2014 | 68.59 | 68.59 | 67.01 | 68.25 | 44,783 | -0.07(-0.11%) |
Jun 17, 2014 | 67.88 | 68.77 | 67.12 | 68.32 | 47,600 | +0.58(+0.85%) |
Jun 16, 2014 | 68.02 | 68.08 | 66.92 | 67.74 | 30,490 | -0.16(-0.24%) |
Jun 13, 2014 | 68.38 | 68.38 | 67.38 | 67.91 | 42,649 | -0.07(-0.11%) |
Jun 12, 2014 | 69.18 | 69.18 | 67.45 | 67.98 | 52,013 | -1.10(-1.60%) |
Jun 11, 2014 | 70.25 | 70.49 | 68.71 | 69.09 | 39,470 | -1.41(-2.01%) |
Jun 10, 2014 | 70.97 | 70.97 | 70.21 | 70.50 | 34,085 | -0.56(-0.78%) |
Jun 06, 2014 | 70.80 | 71.63 | 70.64 | 71.06 | 48,123 | +0.71(+1.01%) |
Jun 05, 2014 | 67.96 | 70.99 | 67.72 | 70.34 | 65,278 | +2.31(+3.39%) |
Jun 04, 2014 | 65.84 | 68.46 | 65.80 | 68.04 | 119,560 | +1.76(+2.66%) |
Jun 03, 2014 | 66.92 | 67.26 | 65.50 | 66.27 | 84,016 | -1.22(-1.81%) |
Jun 02, 2014 | 67.33 | 67.67 | 66.51 | 67.50 | 74,310 | +0.11(+0.16%) |
May 30, 2014 | 67.48 | 67.63 | 67.00 | 67.39 | 81,329 | +0.06(+0.09%) |
May 29, 2014 | 67.87 | 68.03 | 66.85 | 67.32 | 67,612 | -0.25(-0.36%) |
May 28, 2014 | 68.13 | 68.30 | 67.51 | 67.57 | 38,339 | -0.85(-1.24%) |
May 27, 2014 | 68.03 | 68.77 | 67.82 | 68.42 | 74,974 | +0.88(+1.30%) |
May 23, 2014 | 67.23 | 67.54 | 67.54 | 67.54 | 82,181 | +0.01(+0.01%) |
May 22, 2014 | 67.09 | 67.63 | 66.73 | 67.53 | 34,145 | +0.31(+0.46%) |
May 21, 2014 | 67.67 | 67.67 | 65.97 | 67.22 | 65,876 | +0.07(+0.11%) |
May 20, 2014 | 67.35 | 68.24 | 66.56 | 67.15 | 94,134 | -0.20(-0.30%) |
May 19, 2014 | 68.37 | 68.37 | 66.98 | 67.35 | 109,465 | -1.02(-1.49%) |
May 16, 2014 | 68.00 | 68.44 | 67.35 | 68.37 | 71,491 | +0.21(+0.31%) |
May 15, 2014 | 67.71 | 68.45 | 66.99 | 68.16 | 64,993 | -0.05(-0.08%) |
May 14, 2014 | 69.80 | 69.82 | 68.11 | 68.22 | 80,542 | -1.92(-2.73%) |
May 13, 2014 | 70.55 | 70.87 | 69.56 | 70.13 | 58,262 | -0.86(-1.21%) |
May 12, 2014 | 68.97 | 71.41 | 68.93 | 70.99 | 80,264 | +2.16(+3.14%) |
May 09, 2014 | 67.58 | 68.92 | 67.31 | 68.83 | 116,939 | +0.87(+1.28%) |
May 08, 2014 | 68.02 | 68.88 | 67.90 | 67.96 | 84,468 | -0.28(-0.41%) |
May 07, 2014 | 67.14 | 68.41 | 66.78 | 68.25 | 139,118 | +1.02(+1.52%) |
May 06, 2014 | 64.45 | 67.29 | 64.45 | 67.22 | 190,047 | +2.26(+3.48%) |
May 05, 2014 | 63.47 | 65.12 | 62.96 | 64.96 | 175,491 | +0.88(+1.38%) |
May 02, 2014 | 55.89 | 67.53 | 55.89 | 64.08 | 576,874 | +9.02(+16.39%) |