Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.87 | 73.26 | 71.85 | 72.18 | 1,238,802 | -0.52(-0.71%) |
Mar 30, 2015 | 72.30 | 73.01 | 72.22 | 72.70 | 441,705 | +0.72(+1.00%) |
Mar 27, 2015 | 71.41 | 72.20 | 71.26 | 71.98 | 558,521 | +0.46(+0.65%) |
Mar 26, 2015 | 71.61 | 71.82 | 71.06 | 71.51 | 610,549 | -0.40(-0.56%) |
Mar 25, 2015 | 73.40 | 73.50 | 71.87 | 71.92 | 580,166 | -1.33(-1.82%) |
Mar 24, 2015 | 73.68 | 74.06 | 73.22 | 73.25 | 481,425 | -0.79(-1.07%) |
Mar 23, 2015 | 74.33 | 74.87 | 74.04 | 74.04 | 553,706 | -0.26(-0.35%) |
Mar 20, 2015 | 74.27 | 74.50 | 74.12 | 74.30 | 1,196,465 | +0.31(+0.42%) |
Mar 19, 2015 | 73.69 | 74.21 | 73.37 | 73.99 | 745,368 | +0.22(+0.30%) |
Mar 18, 2015 | 73.23 | 74.06 | 72.35 | 73.77 | 1,228,239 | +0.46(+0.62%) |
Mar 17, 2015 | 73.84 | 74.16 | 73.08 | 73.31 | 658,302 | -1.05(-1.41%) |
Mar 16, 2015 | 73.68 | 74.56 | 73.45 | 74.36 | 913,989 | +1.19(+1.62%) |
Mar 13, 2015 | 73.37 | 73.37 | 72.30 | 73.17 | 1,218,581 | -0.19(-0.26%) |
Mar 12, 2015 | 71.95 | 73.44 | 71.95 | 73.37 | 999,464 | +1.85(+2.59%) |
Mar 11, 2015 | 71.49 | 71.88 | 71.23 | 71.51 | 773,634 | -0.02(-0.03%) |
Mar 10, 2015 | 72.12 | 72.46 | 71.54 | 71.54 | 857,276 | -1.19(-1.63%) |
Mar 09, 2015 | 72.17 | 72.85 | 72.15 | 72.72 | 1,071,183 | +0.76(+1.05%) |
Mar 06, 2015 | 72.84 | 72.84 | 71.68 | 71.96 | 967,438 | -1.02(-1.40%) |
Mar 05, 2015 | 72.98 | 73.30 | 72.78 | 72.99 | 562,395 | +0.15(+0.20%) |
Mar 04, 2015 | 73.25 | 73.48 | 72.71 | 72.84 | 845,559 | -0.66(-0.90%) |
Mar 03, 2015 | 74.27 | 74.58 | 72.85 | 73.50 | 1,054,573 | -1.10(-1.48%) |
Mar 02, 2015 | 73.99 | 74.87 | 73.79 | 74.60 | 895,143 | +0.66(+0.90%) |
Feb 27, 2015 | 74.37 | 74.56 | 73.78 | 73.94 | 704,172 | -0.35(-0.47%) |
Feb 26, 2015 | 74.22 | 74.49 | 74.00 | 74.29 | 571,984 | -0.19(-0.26%) |
Feb 25, 2015 | 73.83 | 74.75 | 73.83 | 74.48 | 928,112 | +0.31(+0.41%) |
Feb 24, 2015 | 74.07 | 74.53 | 74.07 | 74.17 | 481,550 | -0.03(-0.04%) |
Feb 23, 2015 | 74.02 | 74.22 | 73.85 | 74.20 | 455,547 | +0.11(+0.15%) |
Feb 20, 2015 | 73.56 | 74.15 | 73.15 | 74.09 | 879,037 | +0.44(+0.60%) |
Feb 19, 2015 | 73.61 | 74.25 | 73.39 | 73.65 | 758,271 | +0.12(+0.17%) |
Feb 18, 2015 | 74.09 | 74.12 | 72.92 | 73.53 | 1,191,335 | -0.82(-1.10%) |
Feb 17, 2015 | 75.42 | 75.79 | 74.00 | 74.35 | 1,865,702 | -0.31(-0.41%) |
Feb 13, 2015 | 74.55 | 74.66 | 74.66 | 74.66 | 1,413,925 | +0.17(+0.23%) |
Feb 12, 2015 | 74.10 | 74.61 | 73.82 | 74.49 | 853,290 | +0.28(+0.38%) |
Feb 11, 2015 | 74.25 | 74.68 | 73.88 | 74.20 | 687,078 | -0.08(-0.10%) |
Feb 10, 2015 | 74.28 | 74.69 | 73.76 | 74.28 | 989,486 | +0.34(+0.46%) |
Feb 09, 2015 | 73.83 | 74.67 | 73.83 | 73.94 | 747,291 | -0.39(-0.53%) |
Feb 06, 2015 | 73.92 | 74.80 | 73.79 | 74.33 | 1,146,893 | +0.49(+0.67%) |
Feb 05, 2015 | 73.85 | 74.66 | 73.34 | 73.84 | 1,728,676 | +0.35(+0.47%) |
Feb 04, 2015 | 75.13 | 75.41 | 73.16 | 73.49 | 2,044,956 | -1.86(-2.47%) |
Feb 03, 2015 | 71.89 | 75.69 | 71.53 | 75.36 | 7,817,825 | +3.45(+4.79%) |
Feb 02, 2015 | 71.83 | 72.23 | 70.68 | 71.91 | 2,698,799 | +0.38(+0.54%) |
Jan 30, 2015 | 72.60 | 72.60 | 71.44 | 71.52 | 3,646,260 | -1.91(-2.60%) |
Jan 29, 2015 | 73.62 | 73.70 | 72.74 | 73.43 | 1,771,379 | +0.00(+0.00%) |
Jan 28, 2015 | 75.42 | 75.42 | 73.32 | 73.43 | 1,378,153 | -1.62(-2.15%) |
Jan 27, 2015 | 75.13 | 75.56 | 74.62 | 75.05 | 1,019,046 | -0.87(-1.15%) |
Jan 26, 2015 | 75.86 | 76.21 | 75.32 | 75.92 | 1,131,755 | +0.19(+0.25%) |
Jan 23, 2015 | 75.97 | 76.12 | 75.32 | 75.72 | 1,295,453 | -0.14(-0.18%) |
Jan 22, 2015 | 75.60 | 76.19 | 74.88 | 75.86 | 1,012,827 | +0.63(+0.84%) |
Jan 21, 2015 | 74.77 | 75.44 | 74.35 | 75.23 | 1,039,081 | +0.22(+0.30%) |
Jan 20, 2015 | 74.76 | 75.05 | 73.84 | 75.01 | 1,497,230 | +0.28(+0.38%) |
Jan 16, 2015 | 73.19 | 74.76 | 72.95 | 74.72 | 1,288,579 | +1.55(+2.12%) |
Jan 15, 2015 | 73.32 | 73.85 | 73.04 | 73.17 | 1,911,613 | -0.15(-0.21%) |
Jan 14, 2015 | 74.32 | 74.69 | 72.43 | 73.32 | 2,004,194 | -1.39(-1.85%) |
Jan 13, 2015 | 75.81 | 76.56 | 74.19 | 74.71 | 1,793,847 | -0.34(-0.45%) |
Jan 12, 2015 | 78.01 | 78.03 | 74.67 | 75.05 | 2,359,887 | -2.96(-3.80%) |
Jan 09, 2015 | 79.43 | 79.43 | 77.71 | 78.01 | 1,438,422 | -1.46(-1.84%) |
Jan 08, 2015 | 79.81 | 80.21 | 78.94 | 79.47 | 1,583,755 | +0.17(+0.21%) |
Jan 07, 2015 | 78.88 | 79.47 | 78.58 | 79.30 | 1,408,374 | +1.19(+1.53%) |
Jan 06, 2015 | 77.66 | 80.12 | 77.15 | 78.11 | 2,982,948 | -3.34(-4.10%) |
Jan 05, 2015 | 81.83 | 82.17 | 81.14 | 81.45 | 1,521,225 | -0.52(-0.64%) |
Jan 02, 2015 | 82.65 | 83.16 | 81.20 | 81.97 | 756,724 | -0.04(-0.05%) |
Dec 31, 2014 | 82.90 | 82.01 | 82.01 | 82.01 | 770,440 | -0.91(-1.10%) |
Dec 30, 2014 | 83.03 | 83.34 | 82.71 | 82.92 | 518,797 | -0.43(-0.52%) |
Dec 29, 2014 | 82.83 | 83.88 | 82.51 | 83.35 | 565,949 | +0.35(+0.42%) |
Dec 26, 2014 | 83.03 | 83.50 | 82.91 | 83.00 | 318,105 | +0.18(+0.22%) |
Dec 24, 2014 | 83.07 | 82.82 | 82.82 | 82.82 | 243,645 | -0.16(-0.19%) |
Dec 23, 2014 | 82.15 | 83.14 | 82.04 | 82.98 | 527,847 | +1.05(+1.29%) |
Dec 22, 2014 | 81.76 | 82.15 | 81.38 | 81.93 | 508,466 | +0.45(+0.55%) |
Dec 19, 2014 | 81.67 | 82.19 | 81.38 | 81.48 | 1,339,276 | +0.32(+0.39%) |
Dec 18, 2014 | 80.90 | 81.17 | 80.27 | 81.17 | 985,553 | +1.21(+1.51%) |
Dec 17, 2014 | 79.16 | 80.11 | 78.50 | 79.96 | 665,053 | +1.22(+1.55%) |
Dec 16, 2014 | 78.28 | 80.00 | 78.02 | 78.73 | 834,115 | +0.51(+0.65%) |
Dec 15, 2014 | 78.63 | 79.38 | 78.23 | 78.23 | 1,258,413 | -0.62(-0.79%) |
Dec 12, 2014 | 79.04 | 79.78 | 78.80 | 78.85 | 708,286 | -0.62(-0.78%) |
Dec 11, 2014 | 79.03 | 80.37 | 78.86 | 79.47 | 704,498 | +1.03(+1.31%) |
Dec 10, 2014 | 79.11 | 79.82 | 78.37 | 78.44 | 740,914 | -0.66(-0.84%) |
Dec 09, 2014 | 78.54 | 79.26 | 78.40 | 79.10 | 710,315 | +0.01(+0.01%) |
Dec 08, 2014 | 79.36 | 79.84 | 78.76 | 79.10 | 492,672 | -0.36(-0.46%) |
Dec 05, 2014 | 79.84 | 80.08 | 79.20 | 79.46 | 513,071 | -0.31(-0.39%) |
Dec 04, 2014 | 79.60 | 79.87 | 79.13 | 79.76 | 1,115,717 | +0.15(+0.19%) |
Dec 03, 2014 | 78.57 | 79.63 | 78.57 | 79.61 | 878,786 | +1.18(+1.51%) |
Dec 02, 2014 | 77.99 | 78.45 | 77.89 | 78.43 | 695,269 | +0.56(+0.72%) |
Dec 01, 2014 | 78.53 | 78.74 | 77.85 | 77.87 | 869,958 | -0.78(-0.99%) |
Nov 28, 2014 | 78.16 | 79.23 | 78.10 | 78.65 | 427,579 | +0.72(+0.92%) |
Nov 26, 2014 | 77.78 | 77.93 | 77.93 | 77.93 | 620,195 | +0.24(+0.32%) |
Nov 25, 2014 | 78.45 | 78.62 | 77.56 | 77.69 | 910,033 | -0.48(-0.62%) |
Nov 24, 2014 | 77.73 | 78.36 | 77.58 | 78.17 | 567,424 | +0.56(+0.72%) |
Nov 21, 2014 | 77.94 | 77.98 | 77.15 | 77.61 | 875,619 | +0.58(+0.76%) |
Nov 20, 2014 | 76.31 | 77.11 | 76.20 | 77.03 | 498,014 | +0.35(+0.46%) |
Nov 19, 2014 | 76.62 | 76.84 | 76.29 | 76.68 | 425,850 | +0.06(+0.08%) |
Nov 18, 2014 | 76.24 | 76.93 | 76.07 | 76.62 | 490,768 | +0.15(+0.20%) |
Nov 17, 2014 | 76.13 | 76.65 | 76.00 | 76.46 | 451,510 | +0.18(+0.24%) |
Nov 14, 2014 | 76.72 | 76.88 | 76.14 | 76.28 | 493,013 | -0.66(-0.86%) |
Nov 13, 2014 | 76.98 | 77.34 | 76.72 | 76.94 | 1,069,065 | -0.04(-0.05%) |
Nov 12, 2014 | 75.99 | 77.05 | 75.80 | 76.98 | 735,587 | +0.71(+0.93%) |
Nov 11, 2014 | 76.37 | 76.72 | 75.97 | 76.26 | 571,477 | +0.05(+0.07%) |
Nov 10, 2014 | 76.03 | 76.62 | 75.80 | 76.21 | 697,703 | +0.35(+0.46%) |
Nov 07, 2014 | 75.48 | 75.86 | 75.22 | 75.86 | 681,214 | +0.41(+0.55%) |
Nov 06, 2014 | 75.28 | 75.76 | 74.87 | 75.45 | 1,306,009 | -0.15(-0.20%) |
Nov 05, 2014 | 75.01 | 76.10 | 75.01 | 75.60 | 1,290,676 | +0.73(+0.98%) |
Nov 04, 2014 | 74.46 | 75.06 | 74.10 | 74.86 | 1,208,029 | +0.53(+0.71%) |
Nov 03, 2014 | 74.20 | 74.74 | 73.73 | 74.34 | 885,807 | +0.05(+0.06%) |
Oct 31, 2014 | 73.88 | 74.33 | 73.46 | 74.29 | 1,233,140 | +1.32(+1.80%) |
Oct 30, 2014 | 71.75 | 73.06 | 71.50 | 72.97 | 748,741 | +0.99(+1.38%) |
Oct 29, 2014 | 72.15 | 72.33 | 71.23 | 71.98 | 794,651 | -0.23(-0.32%) |
Oct 28, 2014 | 71.66 | 72.21 | 71.42 | 72.21 | 598,680 | +0.87(+1.22%) |
Oct 27, 2014 | 71.18 | 71.51 | 71.31 | 71.34 | 674,982 | +0.02(+0.03%) |
Oct 24, 2014 | 70.95 | 71.37 | 70.60 | 71.31 | 786,761 | +0.30(+0.42%) |
Oct 23, 2014 | 71.81 | 72.21 | 70.91 | 71.01 | 1,177,214 | +0.05(+0.08%) |
Oct 22, 2014 | 71.09 | 71.63 | 70.73 | 70.96 | 899,422 | +0.01(+0.01%) |
Oct 21, 2014 | 69.08 | 71.13 | 68.67 | 70.95 | 1,403,930 | +2.51(+3.67%) |
Oct 20, 2014 | 67.31 | 68.49 | 66.62 | 68.44 | 1,176,496 | +0.68(+1.01%) |
Oct 17, 2014 | 68.24 | 68.63 | 67.51 | 67.76 | 1,491,306 | +0.38(+0.57%) |
Oct 16, 2014 | 65.48 | 67.62 | 65.48 | 67.38 | 1,069,002 | +0.61(+0.92%) |
Oct 15, 2014 | 65.60 | 67.12 | 65.04 | 66.77 | 1,453,318 | +0.28(+0.41%) |
Oct 14, 2014 | 65.98 | 67.24 | 65.98 | 66.49 | 851,761 | +0.70(+1.06%) |
Oct 13, 2014 | 66.65 | 67.15 | 65.70 | 65.80 | 832,776 | -0.86(-1.30%) |
Oct 10, 2014 | 67.03 | 67.52 | 66.52 | 66.66 | 787,817 | +0.45(+0.68%) |
Oct 09, 2014 | 67.41 | 67.49 | 66.09 | 66.21 | 779,068 | -1.35(-2.00%) |
Oct 08, 2014 | 66.29 | 67.58 | 66.11 | 67.56 | 721,499 | +1.37(+2.07%) |
Oct 07, 2014 | 66.83 | 66.98 | 66.17 | 66.19 | 550,633 | -1.02(-1.51%) |
Oct 06, 2014 | 67.78 | 67.95 | 67.01 | 67.21 | 434,027 | -0.30(-0.44%) |
Oct 03, 2014 | 67.13 | 67.99 | 67.11 | 67.51 | 1,122,228 | +0.86(+1.30%) |
Oct 02, 2014 | 66.17 | 66.84 | 65.94 | 66.64 | 666,395 | +0.39(+0.59%) |
Oct 01, 2014 | 65.81 | 66.81 | 65.81 | 66.25 | 1,124,105 | -0.86(-1.29%) |
Sep 30, 2014 | 67.33 | 67.54 | 66.97 | 67.12 | 997,239 | -0.28(-0.41%) |
Sep 29, 2014 | 66.75 | 67.54 | 66.75 | 67.39 | 605,450 | -0.08(-0.11%) |
Sep 26, 2014 | 67.12 | 67.66 | 66.75 | 67.47 | 522,049 | +0.58(+0.87%) |
Sep 25, 2014 | 67.59 | 67.69 | 66.81 | 66.89 | 469,531 | -1.00(-1.48%) |
Sep 24, 2014 | 67.07 | 68.05 | 67.07 | 67.89 | 577,401 | +0.77(+1.14%) |
Sep 23, 2014 | 67.75 | 67.85 | 67.11 | 67.13 | 627,070 | -0.74(-1.09%) |
Sep 22, 2014 | 68.02 | 68.23 | 67.63 | 67.87 | 580,788 | -0.41(-0.61%) |
Sep 19, 2014 | 68.89 | 69.02 | 68.02 | 68.28 | 936,755 | -0.16(-0.23%) |
Sep 18, 2014 | 68.24 | 68.48 | 67.93 | 68.44 | 444,293 | +0.35(+0.52%) |
Sep 17, 2014 | 68.43 | 68.54 | 67.60 | 68.09 | 736,267 | -0.08(-0.11%) |
Sep 16, 2014 | 67.65 | 68.33 | 67.35 | 68.17 | 754,410 | +0.52(+0.77%) |
Sep 15, 2014 | 67.92 | 67.98 | 67.49 | 67.65 | 562,508 | -0.17(-0.25%) |
Sep 12, 2014 | 67.47 | 67.88 | 67.24 | 67.82 | 860,587 | +1.03(+1.55%) |
Sep 11, 2014 | 66.66 | 66.97 | 66.56 | 66.78 | 450,484 | -0.21(-0.31%) |
Sep 10, 2014 | 66.61 | 66.99 | 66.18 | 66.99 | 494,398 | +0.42(+0.63%) |
Sep 09, 2014 | 66.94 | 67.01 | 66.45 | 66.57 | 463,028 | -0.59(-0.88%) |
Sep 08, 2014 | 67.35 | 67.48 | 66.94 | 67.16 | 375,946 | -0.37(-0.54%) |
Sep 05, 2014 | 67.07 | 67.61 | 66.81 | 67.53 | 674,598 | +0.29(+0.43%) |
Sep 04, 2014 | 66.96 | 67.68 | 66.95 | 67.23 | 465,538 | +0.29(+0.43%) |
Sep 03, 2014 | 67.23 | 67.25 | 66.84 | 66.94 | 551,493 | +0.05(+0.07%) |
Sep 02, 2014 | 66.86 | 67.31 | 66.50 | 66.89 | 591,680 | +0.19(+0.28%) |
Aug 29, 2014 | 66.71 | 66.70 | 66.70 | 66.70 | 524,307 | +0.22(+0.33%) |
Aug 28, 2014 | 65.69 | 66.56 | 65.69 | 66.48 | 565,138 | -0.27(-0.40%) |
Aug 27, 2014 | 66.79 | 66.91 | 66.49 | 66.75 | 404,203 | -0.02(-0.02%) |
Aug 26, 2014 | 67.11 | 67.25 | 66.74 | 66.76 | 426,777 | -0.35(-0.52%) |
Aug 25, 2014 | 67.05 | 67.21 | 66.81 | 67.11 | 514,297 | +0.33(+0.49%) |
Aug 22, 2014 | 66.57 | 67.00 | 66.31 | 66.79 | 832,734 | +0.11(+0.17%) |
Aug 21, 2014 | 66.57 | 67.17 | 66.13 | 66.67 | 736,238 | +0.44(+0.67%) |
Aug 20, 2014 | 65.56 | 66.25 | 65.41 | 66.23 | 571,953 | +0.43(+0.65%) |
Aug 19, 2014 | 65.65 | 66.03 | 65.50 | 65.81 | 465,846 | +0.32(+0.49%) |
Aug 18, 2014 | 65.16 | 65.53 | 65.10 | 65.49 | 641,910 | +0.78(+1.20%) |
Aug 15, 2014 | 65.21 | 65.22 | 64.16 | 64.71 | 801,808 | -0.33(-0.50%) |
Aug 14, 2014 | 64.40 | 65.09 | 64.23 | 65.04 | 844,521 | +1.06(+1.65%) |
Aug 13, 2014 | 63.91 | 64.19 | 63.54 | 63.98 | 560,086 | +0.21(+0.33%) |
Aug 12, 2014 | 63.91 | 63.99 | 63.48 | 63.77 | 358,637 | -0.16(-0.25%) |
Aug 11, 2014 | 64.17 | 64.24 | 63.80 | 63.93 | 480,227 | -0.11(-0.18%) |
Aug 08, 2014 | 62.86 | 63.95 | 62.86 | 64.04 | 800,468 | +1.44(+2.29%) |
Aug 07, 2014 | 63.42 | 63.60 | 62.47 | 62.61 | 609,056 | -0.48(-0.76%) |
Aug 06, 2014 | 62.83 | 63.45 | 62.74 | 63.08 | 509,668 | +0.08(+0.13%) |
Aug 05, 2014 | 62.93 | 63.54 | 62.64 | 63.00 | 972,434 | -0.17(-0.28%) |
Aug 04, 2014 | 62.80 | 63.35 | 62.45 | 63.18 | 1,538,554 | +0.37(+0.59%) |
Aug 01, 2014 | 62.90 | 63.12 | 62.50 | 62.80 | 823,060 | -0.16(-0.25%) |
Jul 31, 2014 | 64.07 | 64.29 | 62.96 | 62.96 | 1,502,442 | -1.60(-2.47%) |
Jul 30, 2014 | 64.24 | 64.66 | 64.01 | 64.56 | 1,001,305 | +0.52(+0.81%) |
Jul 29, 2014 | 64.44 | 64.67 | 64.04 | 64.04 | 548,304 | -0.45(-0.70%) |
Jul 28, 2014 | 64.84 | 64.89 | 64.35 | 64.49 | 574,091 | -0.36(-0.56%) |
Jul 25, 2014 | 64.70 | 65.02 | 64.58 | 64.86 | 428,997 | -0.11(-0.18%) |
Jul 24, 2014 | 65.18 | 65.31 | 64.80 | 64.97 | 683,942 | +0.11(+0.18%) |
Jul 23, 2014 | 65.28 | 65.43 | 64.83 | 64.86 | 838,883 | -0.45(-0.69%) |
Jul 22, 2014 | 66.79 | 66.83 | 65.18 | 65.30 | 1,295,251 | -1.13(-1.69%) |
Jul 21, 2014 | 66.73 | 68.35 | 65.90 | 66.43 | 1,758,463 | +0.14(+0.22%) |
Jul 18, 2014 | 65.75 | 66.29 | 65.32 | 66.29 | 1,147,714 | +0.88(+1.35%) |
Jul 17, 2014 | 65.64 | 66.18 | 65.37 | 65.40 | 545,283 | -0.55(-0.84%) |
Jul 16, 2014 | 66.18 | 66.31 | 65.58 | 65.96 | 1,023,507 | +0.14(+0.21%) |
Jul 15, 2014 | 66.26 | 66.50 | 65.61 | 65.82 | 590,115 | -0.52(-0.79%) |
Jul 14, 2014 | 66.76 | 66.76 | 66.25 | 66.35 | 377,970 | +0.11(+0.17%) |
Jul 11, 2014 | 65.96 | 66.24 | 65.62 | 66.23 | 672,558 | +0.18(+0.28%) |
Jul 10, 2014 | 66.60 | 66.79 | 66.03 | 66.05 | 739,219 | -1.30(-1.93%) |
Jul 09, 2014 | 66.88 | 67.44 | 66.79 | 67.35 | 650,158 | +0.54(+0.81%) |
Jul 08, 2014 | 67.11 | 67.21 | 66.73 | 66.81 | 452,077 | -0.51(-0.76%) |
Jul 07, 2014 | 67.57 | 67.59 | 67.09 | 67.32 | 670,035 | -0.38(-0.56%) |
Jul 03, 2014 | 66.91 | 67.70 | 67.70 | 67.70 | 549,430 | +1.10(+1.66%) |
Jul 02, 2014 | 66.61 | 66.91 | 66.17 | 66.60 | 828,406 | -0.24(-0.35%) |
Jul 01, 2014 | 66.14 | 67.06 | 65.84 | 66.83 | 1,045,736 | +0.08(+0.13%) |
Jun 30, 2014 | 66.35 | 66.86 | 66.19 | 66.75 | 915,572 | +0.32(+0.48%) |
Jun 27, 2014 | 65.60 | 66.49 | 65.60 | 66.43 | 816,284 | +0.70(+1.06%) |
Jun 26, 2014 | 65.85 | 65.93 | 65.18 | 65.73 | 383,978 | -0.05(-0.08%) |
Jun 25, 2014 | 65.46 | 66.02 | 65.42 | 65.78 | 486,801 | +0.11(+0.17%) |
Jun 24, 2014 | 65.98 | 66.27 | 65.62 | 65.67 | 538,427 | -0.43(-0.64%) |
Jun 23, 2014 | 66.38 | 66.62 | 66.01 | 66.10 | 450,976 | -0.40(-0.61%) |
Jun 20, 2014 | 66.16 | 66.52 | 65.79 | 66.50 | 1,019,549 | +0.62(+0.93%) |
Jun 19, 2014 | 66.16 | 66.40 | 65.66 | 65.88 | 594,107 | -0.15(-0.23%) |
Jun 18, 2014 | 65.49 | 66.06 | 65.25 | 66.03 | 486,490 | +0.65(+0.99%) |
Jun 17, 2014 | 64.73 | 65.54 | 64.63 | 65.39 | 499,161 | +0.42(+0.64%) |
Jun 16, 2014 | 64.61 | 65.05 | 64.58 | 64.97 | 664,549 | +0.27(+0.42%) |
Jun 13, 2014 | 64.75 | 65.08 | 64.56 | 64.70 | 433,520 | +0.01(+0.01%) |
Jun 12, 2014 | 64.99 | 64.99 | 64.61 | 64.69 | 567,321 | -0.36(-0.55%) |
Jun 11, 2014 | 65.19 | 65.36 | 64.66 | 65.05 | 730,546 | -0.46(-0.71%) |
Jun 10, 2014 | 65.83 | 65.95 | 65.40 | 65.51 | 515,790 | -0.44(-0.67%) |
Jun 06, 2014 | 65.43 | 66.02 | 65.26 | 65.95 | 533,980 | +0.59(+0.91%) |
Jun 05, 2014 | 65.15 | 65.53 | 64.66 | 65.36 | 690,117 | +0.36(+0.55%) |
Jun 04, 2014 | 64.58 | 65.02 | 64.48 | 65.00 | 877,147 | +0.35(+0.55%) |
Jun 03, 2014 | 65.09 | 65.27 | 64.25 | 64.65 | 1,601,509 | -0.88(-1.35%) |
Jun 02, 2014 | 65.22 | 65.68 | 64.89 | 65.53 | 668,589 | +0.34(+0.52%) |
May 30, 2014 | 64.72 | 65.22 | 64.58 | 65.19 | 595,420 | +0.43(+0.66%) |
May 29, 2014 | 65.15 | 65.15 | 64.56 | 64.76 | 592,840 | -0.30(-0.46%) |
May 28, 2014 | 64.84 | 65.22 | 64.50 | 65.06 | 386,520 | +0.26(+0.41%) |
May 27, 2014 | 64.72 | 65.08 | 64.51 | 64.80 | 539,398 | +0.32(+0.49%) |
May 23, 2014 | 64.22 | 64.48 | 64.48 | 64.48 | 372,515 | +0.20(+0.31%) |
May 22, 2014 | 64.09 | 64.56 | 63.95 | 64.28 | 209,631 | +0.26(+0.41%) |
May 21, 2014 | 63.55 | 64.08 | 63.53 | 64.02 | 597,155 | +0.79(+1.25%) |
May 20, 2014 | 63.96 | 63.96 | 63.00 | 63.23 | 752,676 | -0.88(-1.38%) |
May 19, 2014 | 64.12 | 64.30 | 63.91 | 64.11 | 896,006 | -0.31(-0.48%) |
May 16, 2014 | 63.87 | 64.45 | 63.64 | 64.42 | 599,476 | +0.58(+0.91%) |
May 15, 2014 | 64.19 | 64.31 | 63.40 | 63.84 | 722,920 | -0.57(-0.89%) |
May 14, 2014 | 64.85 | 64.85 | 64.34 | 64.41 | 458,092 | -0.41(-0.63%) |
May 13, 2014 | 65.09 | 65.27 | 64.65 | 64.82 | 569,256 | -0.23(-0.36%) |
May 12, 2014 | 64.46 | 65.09 | 64.31 | 65.05 | 555,991 | +0.76(+1.19%) |
May 09, 2014 | 64.16 | 64.29 | 63.67 | 64.29 | 699,493 | +0.11(+0.16%) |
May 08, 2014 | 64.02 | 64.70 | 63.90 | 64.19 | 730,600 | +0.18(+0.28%) |
May 07, 2014 | 63.83 | 64.06 | 63.31 | 64.01 | 950,389 | +0.37(+0.58%) |
May 06, 2014 | 63.85 | 64.10 | 63.40 | 63.64 | 942,007 | -0.35(-0.54%) |
May 05, 2014 | 64.41 | 64.46 | 63.80 | 63.98 | 1,182,407 | -0.63(-0.98%) |
May 02, 2014 | 64.68 | 65.41 | 64.38 | 64.62 | 1,376,948 | -0.20(-0.31%) |
May 01, 2014 | 65.76 | 66.07 | 64.66 | 64.82 | 1,008,975 | -0.97(-1.47%) |
Apr 30, 2014 | 65.05 | 65.83 | 64.77 | 65.79 | 1,223,769 | +0.74(+1.14%) |
Apr 29, 2014 | 65.51 | 65.63 | 65.01 | 65.05 | 629,063 | -0.30(-0.46%) |
Apr 28, 2014 | 64.99 | 65.49 | 64.19 | 65.35 | 1,082,347 | +0.69(+1.06%) |
Apr 25, 2014 | 64.99 | 64.99 | 64.39 | 64.66 | 699,630 | -0.45(-0.70%) |
Apr 24, 2014 | 65.58 | 65.58 | 64.86 | 65.12 | 577,202 | -0.31(-0.47%) |
Apr 23, 2014 | 65.10 | 65.63 | 64.44 | 65.42 | 1,455,987 | +0.34(+0.52%) |
Apr 22, 2014 | 66.60 | 67.24 | 64.92 | 65.09 | 1,985,778 | -1.33(-2.00%) |
Apr 21, 2014 | 65.90 | 66.63 | 65.48 | 66.41 | 1,121,810 | +0.48(+0.72%) |
Apr 17, 2014 | 66.00 | 65.94 | 65.94 | 65.94 | 1,239,645 | -0.07(-0.10%) |
Apr 16, 2014 | 65.67 | 66.15 | 65.51 | 66.01 | 1,428,779 | +1.67(+2.59%) |
Apr 15, 2014 | 64.25 | 64.46 | 63.22 | 64.34 | 582,707 | +0.24(+0.38%) |
Apr 14, 2014 | 64.47 | 64.52 | 63.50 | 64.10 | 584,716 | +0.25(+0.39%) |
Apr 11, 2014 | 64.01 | 64.55 | 63.77 | 63.85 | 686,835 | -0.69(-1.06%) |
Apr 10, 2014 | 65.72 | 65.94 | 64.53 | 64.53 | 868,192 | -1.21(-1.84%) |
Apr 09, 2014 | 65.33 | 65.83 | 64.86 | 65.74 | 871,225 | +0.66(+1.02%) |
Apr 08, 2014 | 63.85 | 65.15 | 63.69 | 65.08 | 858,038 | +1.13(+1.77%) |
Apr 07, 2014 | 64.87 | 65.16 | 63.58 | 63.94 | 822,662 | -1.22(-1.88%) |
Apr 04, 2014 | 66.52 | 66.59 | 64.94 | 65.17 | 721,707 | -0.99(-1.50%) |
Apr 03, 2014 | 66.23 | 66.41 | 65.83 | 66.16 | 913,986 | +0.46(+0.70%) |
Apr 02, 2014 | 65.70 | 66.07 | 65.34 | 65.70 | 1,170,548 | +0.15(+0.23%) |