Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.07 | 77.54 | 76.04 | 76.77 | 862,655 | +0.52(+0.69%) |
Mar 30, 2015 | 76.35 | 76.82 | 76.01 | 76.24 | 626,193 | +0.10(+0.13%) |
Mar 27, 2015 | 75.90 | 76.72 | 75.61 | 76.14 | 683,869 | +0.37(+0.48%) |
Mar 26, 2015 | 75.78 | 76.36 | 75.05 | 75.78 | 750,806 | -0.31(-0.40%) |
Mar 25, 2015 | 77.75 | 77.83 | 75.92 | 76.09 | 633,656 | -1.21(-1.57%) |
Mar 24, 2015 | 78.05 | 78.12 | 77.12 | 77.30 | 733,187 | -0.37(-0.47%) |
Mar 23, 2015 | 77.83 | 78.21 | 77.43 | 77.66 | 644,430 | -0.28(-0.36%) |
Mar 20, 2015 | 76.29 | 78.19 | 76.29 | 77.94 | 1,322,428 | +1.81(+2.38%) |
Mar 19, 2015 | 76.18 | 76.60 | 75.60 | 76.14 | 590,002 | +0.02(+0.03%) |
Mar 18, 2015 | 75.42 | 76.62 | 75.08 | 76.11 | 925,842 | +0.43(+0.57%) |
Mar 17, 2015 | 74.72 | 75.83 | 74.58 | 75.68 | 754,504 | +0.86(+1.14%) |
Mar 16, 2015 | 73.89 | 75.07 | 73.81 | 74.82 | 549,413 | +1.48(+2.01%) |
Mar 13, 2015 | 73.56 | 73.91 | 72.61 | 73.35 | 394,318 | -0.36(-0.48%) |
Mar 12, 2015 | 73.14 | 73.85 | 72.74 | 73.70 | 524,265 | +0.98(+1.35%) |
Mar 11, 2015 | 73.91 | 74.23 | 72.56 | 72.72 | 768,386 | -1.04(-1.41%) |
Mar 10, 2015 | 73.24 | 74.01 | 73.21 | 73.76 | 507,963 | -0.07(-0.09%) |
Mar 09, 2015 | 73.89 | 74.40 | 73.68 | 73.83 | 542,189 | +0.08(+0.11%) |
Mar 06, 2015 | 74.07 | 74.38 | 73.43 | 73.74 | 667,662 | -0.48(-0.65%) |
Mar 05, 2015 | 75.00 | 75.39 | 74.12 | 74.23 | 1,138,195 | -0.75(-0.99%) |
Mar 04, 2015 | 75.23 | 75.58 | 74.47 | 74.97 | 977,376 | -0.29(-0.39%) |
Mar 03, 2015 | 74.64 | 75.38 | 74.37 | 75.26 | 1,296,675 | +0.49(+0.65%) |
Mar 02, 2015 | 73.74 | 75.08 | 73.57 | 74.77 | 1,358,686 | +1.26(+1.71%) |
Feb 27, 2015 | 72.70 | 74.00 | 72.58 | 73.51 | 2,549,929 | +1.21(+1.67%) |
Feb 26, 2015 | 69.17 | 73.28 | 69.15 | 72.30 | 4,323,952 | +3.51(+5.10%) |
Feb 25, 2015 | 67.69 | 68.89 | 67.50 | 68.79 | 1,909,000 | +0.91(+1.34%) |
Feb 24, 2015 | 67.82 | 68.37 | 67.43 | 67.88 | 802,172 | -0.36(-0.52%) |
Feb 23, 2015 | 67.87 | 68.40 | 67.61 | 68.24 | 855,289 | +0.31(+0.46%) |
Feb 20, 2015 | 67.15 | 68.22 | 67.13 | 67.92 | 683,989 | +0.86(+1.28%) |
Feb 19, 2015 | 68.25 | 68.32 | 67.00 | 67.06 | 1,116,118 | -1.18(-1.72%) |
Feb 18, 2015 | 68.45 | 68.83 | 67.94 | 68.24 | 440,703 | -0.51(-0.73%) |
Feb 17, 2015 | 69.36 | 69.48 | 68.50 | 68.74 | 274,674 | -0.53(-0.77%) |
Feb 13, 2015 | 69.07 | 69.27 | 69.27 | 69.27 | 672,113 | +0.43(+0.63%) |
Feb 12, 2015 | 69.50 | 69.50 | 68.46 | 68.84 | 322,583 | +0.05(+0.07%) |
Feb 11, 2015 | 69.15 | 69.44 | 68.11 | 68.79 | 519,893 | -0.41(-0.60%) |
Feb 10, 2015 | 68.96 | 69.36 | 68.87 | 69.21 | 481,043 | +0.74(+1.08%) |
Feb 09, 2015 | 68.72 | 68.83 | 68.08 | 68.47 | 452,326 | -0.39(-0.57%) |
Feb 06, 2015 | 67.68 | 69.19 | 67.58 | 68.86 | 744,882 | +1.49(+2.21%) |
Feb 05, 2015 | 67.88 | 68.23 | 66.93 | 67.37 | 915,415 | -0.60(-0.88%) |
Feb 04, 2015 | 68.61 | 68.93 | 67.49 | 67.96 | 888,110 | -1.35(-1.95%) |
Feb 03, 2015 | 67.80 | 69.49 | 67.54 | 69.31 | 687,029 | +1.90(+2.81%) |
Feb 02, 2015 | 67.66 | 67.77 | 66.13 | 67.42 | 716,184 | -0.07(-0.10%) |
Jan 30, 2015 | 68.83 | 69.06 | 67.27 | 67.48 | 981,701 | -1.95(-2.81%) |
Jan 29, 2015 | 69.19 | 69.84 | 68.59 | 69.44 | 910,335 | +0.55(+0.79%) |
Jan 28, 2015 | 69.98 | 70.18 | 68.78 | 68.89 | 534,761 | -0.79(-1.13%) |
Jan 27, 2015 | 69.31 | 70.37 | 69.31 | 69.68 | 713,371 | -0.27(-0.38%) |
Jan 26, 2015 | 69.80 | 70.37 | 69.22 | 69.94 | 878,168 | -0.27(-0.38%) |
Jan 23, 2015 | 71.65 | 71.65 | 70.13 | 70.21 | 627,438 | -1.31(-1.83%) |
Jan 22, 2015 | 70.44 | 71.80 | 69.74 | 71.52 | 452,076 | +1.46(+2.08%) |
Jan 21, 2015 | 69.65 | 70.21 | 69.61 | 70.06 | 301,945 | +0.25(+0.36%) |
Jan 20, 2015 | 70.08 | 70.43 | 68.45 | 69.81 | 501,516 | -0.27(-0.38%) |
Jan 16, 2015 | 69.40 | 70.12 | 68.98 | 70.08 | 311,744 | +0.69(+0.99%) |
Jan 15, 2015 | 70.81 | 70.94 | 69.13 | 69.39 | 468,499 | -1.41(-1.99%) |
Jan 14, 2015 | 71.24 | 71.63 | 70.40 | 70.80 | 635,861 | -0.96(-1.34%) |
Jan 13, 2015 | 72.19 | 72.86 | 70.97 | 71.76 | 500,665 | +0.20(+0.28%) |
Jan 12, 2015 | 70.24 | 71.72 | 69.96 | 71.56 | 480,565 | +1.33(+1.89%) |
Jan 09, 2015 | 70.99 | 70.99 | 69.93 | 70.23 | 418,940 | -0.81(-1.14%) |
Jan 08, 2015 | 70.56 | 71.21 | 70.34 | 71.05 | 476,805 | +0.75(+1.06%) |
Jan 07, 2015 | 69.03 | 70.40 | 69.03 | 70.30 | 486,299 | +1.66(+2.43%) |
Jan 06, 2015 | 69.72 | 70.04 | 67.92 | 68.64 | 813,935 | -1.23(-1.77%) |
Jan 05, 2015 | 71.01 | 71.01 | 69.68 | 69.87 | 662,044 | -1.35(-1.90%) |
Jan 02, 2015 | 72.64 | 72.66 | 70.78 | 71.22 | 491,296 | -1.08(-1.50%) |
Dec 31, 2014 | 72.14 | 72.30 | 72.30 | 72.30 | 717,637 | +0.47(+0.66%) |
Dec 30, 2014 | 71.49 | 72.21 | 71.32 | 71.83 | 475,604 | +0.27(+0.37%) |
Dec 29, 2014 | 70.13 | 71.75 | 69.92 | 71.57 | 341,908 | +1.41(+2.01%) |
Dec 26, 2014 | 70.24 | 70.76 | 70.07 | 70.16 | 215,715 | +0.18(+0.26%) |
Dec 24, 2014 | 70.38 | 69.98 | 69.98 | 69.98 | 220,737 | -0.11(-0.15%) |
Dec 23, 2014 | 69.66 | 70.38 | 69.48 | 70.08 | 572,858 | +0.38(+0.55%) |
Dec 22, 2014 | 69.22 | 69.76 | 69.00 | 69.70 | 519,941 | +0.81(+1.18%) |
Dec 19, 2014 | 68.35 | 69.00 | 68.11 | 68.89 | 863,883 | +0.43(+0.63%) |
Dec 18, 2014 | 67.78 | 68.54 | 67.19 | 68.46 | 519,255 | +1.39(+2.07%) |
Dec 17, 2014 | 66.28 | 67.21 | 65.42 | 67.07 | 508,306 | +0.97(+1.47%) |
Dec 16, 2014 | 66.31 | 67.13 | 65.60 | 66.10 | 753,007 | -0.59(-0.88%) |
Dec 15, 2014 | 66.66 | 67.35 | 66.37 | 66.69 | 692,253 | +0.21(+0.31%) |
Dec 12, 2014 | 66.06 | 67.26 | 65.92 | 66.48 | 310,292 | -0.01(-0.01%) |
Dec 11, 2014 | 66.66 | 67.72 | 66.23 | 66.49 | 429,563 | +0.42(+0.64%) |
Dec 10, 2014 | 67.00 | 67.18 | 65.95 | 66.07 | 373,236 | -0.82(-1.23%) |
Dec 09, 2014 | 65.90 | 67.01 | 65.65 | 66.89 | 412,026 | +0.22(+0.34%) |
Dec 08, 2014 | 67.18 | 67.58 | 66.44 | 66.66 | 359,941 | -0.74(-1.09%) |
Dec 05, 2014 | 67.46 | 67.48 | 67.00 | 67.40 | 438,029 | -0.04(-0.06%) |
Dec 04, 2014 | 67.07 | 67.72 | 66.76 | 67.44 | 735,827 | +0.08(+0.12%) |
Dec 03, 2014 | 66.05 | 67.46 | 65.76 | 67.36 | 811,394 | +1.11(+1.68%) |
Dec 02, 2014 | 67.05 | 67.47 | 66.01 | 66.25 | 687,646 | -0.82(-1.22%) |
Dec 01, 2014 | 68.76 | 68.80 | 66.95 | 67.07 | 643,431 | -1.84(-2.67%) |
Nov 28, 2014 | 68.72 | 69.49 | 68.40 | 68.91 | 277,503 | +0.46(+0.68%) |
Nov 26, 2014 | 68.69 | 68.45 | 68.45 | 68.45 | 262,518 | -0.14(-0.21%) |
Nov 25, 2014 | 69.00 | 69.50 | 68.07 | 68.59 | 745,765 | +0.03(+0.05%) |
Nov 24, 2014 | 68.18 | 68.81 | 67.94 | 68.55 | 1,344,716 | +0.50(+0.73%) |
Nov 21, 2014 | 68.61 | 68.64 | 67.35 | 68.06 | 583,560 | +0.13(+0.20%) |
Nov 20, 2014 | 66.58 | 68.50 | 66.44 | 67.92 | 728,615 | +1.26(+1.90%) |
Nov 19, 2014 | 66.35 | 67.00 | 65.59 | 66.66 | 730,723 | +0.49(+0.74%) |
Nov 18, 2014 | 66.39 | 67.25 | 66.11 | 66.17 | 611,042 | -0.51(-0.77%) |
Nov 17, 2014 | 66.08 | 67.41 | 66.03 | 66.68 | 698,052 | +0.44(+0.66%) |
Nov 14, 2014 | 65.48 | 66.68 | 65.13 | 66.25 | 761,358 | +1.28(+1.97%) |
Nov 13, 2014 | 65.38 | 65.99 | 64.53 | 64.97 | 821,430 | -0.53(-0.81%) |
Nov 12, 2014 | 64.79 | 65.89 | 64.31 | 65.49 | 1,010,346 | +0.64(+0.99%) |
Nov 11, 2014 | 64.44 | 64.89 | 64.03 | 64.85 | 744,146 | +0.63(+0.98%) |
Nov 10, 2014 | 64.58 | 64.80 | 64.07 | 64.22 | 1,052,084 | -1.18(-1.81%) |
Nov 07, 2014 | 65.72 | 66.28 | 65.11 | 65.40 | 624,303 | -0.34(-0.52%) |
Nov 06, 2014 | 64.64 | 65.84 | 64.64 | 65.74 | 579,635 | +1.28(+1.99%) |
Nov 05, 2014 | 64.78 | 64.99 | 64.09 | 64.46 | 644,184 | -0.02(-0.03%) |
Nov 04, 2014 | 65.32 | 65.47 | 64.34 | 64.48 | 839,187 | -1.12(-1.71%) |
Nov 03, 2014 | 64.72 | 65.73 | 64.40 | 65.60 | 807,642 | +1.05(+1.63%) |
Oct 31, 2014 | 66.09 | 66.12 | 64.47 | 64.55 | 928,500 | -0.70(-1.08%) |
Oct 30, 2014 | 64.44 | 65.53 | 64.37 | 65.25 | 720,410 | +0.61(+0.95%) |
Oct 29, 2014 | 64.78 | 65.31 | 64.07 | 64.64 | 787,064 | +0.10(+0.15%) |
Oct 28, 2014 | 63.70 | 64.64 | 63.17 | 64.54 | 927,758 | +1.01(+1.59%) |
Oct 27, 2014 | 63.26 | 63.45 | 63.45 | 63.54 | 774,711 | +0.09(+0.14%) |
Oct 24, 2014 | 61.83 | 64.25 | 61.40 | 63.45 | 1,718,287 | +1.40(+2.25%) |
Oct 23, 2014 | 61.14 | 63.98 | 59.67 | 62.05 | 4,967,735 | -1.93(-3.02%) |
Oct 22, 2014 | 65.66 | 65.94 | 63.48 | 63.98 | 2,865,239 | -1.45(-2.22%) |
Oct 21, 2014 | 64.39 | 65.86 | 63.90 | 65.44 | 2,298,639 | +1.35(+2.10%) |
Oct 20, 2014 | 64.04 | 64.45 | 63.83 | 64.09 | 1,980,081 | +0.24(+0.38%) |
Oct 17, 2014 | 66.20 | 66.54 | 63.67 | 63.85 | 1,411,642 | -1.72(-2.62%) |
Oct 16, 2014 | 64.67 | 66.20 | 64.33 | 65.57 | 1,431,389 | -0.48(-0.73%) |
Oct 15, 2014 | 65.29 | 66.62 | 63.16 | 66.05 | 2,256,383 | +0.13(+0.20%) |
Oct 14, 2014 | 67.00 | 67.20 | 65.86 | 65.92 | 1,072,146 | -0.72(-1.08%) |
Oct 13, 2014 | 67.77 | 68.27 | 66.57 | 66.63 | 1,066,539 | -1.21(-1.79%) |
Oct 10, 2014 | 67.49 | 68.53 | 67.24 | 67.85 | 950,719 | +0.36(+0.54%) |
Oct 09, 2014 | 67.98 | 68.59 | 67.36 | 67.49 | 859,116 | -0.90(-1.32%) |
Oct 08, 2014 | 67.46 | 68.72 | 66.74 | 68.39 | 1,295,061 | +1.01(+1.50%) |
Oct 07, 2014 | 67.41 | 68.81 | 67.27 | 67.38 | 1,509,020 | -0.64(-0.94%) |
Oct 06, 2014 | 69.09 | 69.16 | 67.97 | 68.01 | 1,490,693 | -0.57(-0.83%) |
Oct 03, 2014 | 67.05 | 68.70 | 66.75 | 68.58 | 2,945,178 | +1.80(+2.70%) |
Oct 02, 2014 | 65.60 | 66.87 | 65.59 | 66.78 | 1,260,137 | +1.42(+2.17%) |
Oct 01, 2014 | 64.09 | 65.57 | 63.75 | 65.36 | 1,331,684 | +1.31(+2.05%) |
Sep 30, 2014 | 64.55 | 64.59 | 63.53 | 64.05 | 3,121,136 | -0.18(-0.28%) |
Sep 29, 2014 | 63.57 | 64.45 | 63.57 | 64.23 | 869,916 | -0.02(-0.03%) |
Sep 26, 2014 | 63.77 | 64.35 | 63.77 | 64.25 | 464,579 | +0.43(+0.67%) |
Sep 25, 2014 | 64.43 | 64.45 | 63.27 | 63.82 | 760,872 | -0.63(-0.97%) |
Sep 24, 2014 | 64.59 | 64.77 | 63.68 | 64.45 | 888,892 | +0.01(+0.01%) |
Sep 23, 2014 | 64.61 | 65.50 | 64.40 | 64.44 | 721,898 | -0.19(-0.29%) |
Sep 22, 2014 | 65.93 | 65.97 | 64.54 | 64.63 | 419,700 | -1.40(-2.13%) |
Sep 19, 2014 | 66.78 | 66.81 | 65.54 | 66.03 | 553,032 | -0.43(-0.65%) |
Sep 18, 2014 | 66.49 | 66.79 | 66.32 | 66.46 | 418,496 | +0.25(+0.37%) |
Sep 17, 2014 | 66.32 | 66.54 | 65.52 | 66.21 | 340,404 | -0.15(-0.22%) |
Sep 16, 2014 | 66.39 | 66.73 | 66.10 | 66.36 | 393,735 | +0.08(+0.12%) |
Sep 15, 2014 | 66.72 | 66.82 | 65.77 | 66.28 | 418,126 | -0.48(-0.72%) |
Sep 12, 2014 | 67.11 | 67.33 | 66.45 | 66.76 | 407,169 | -0.42(-0.63%) |
Sep 11, 2014 | 66.85 | 67.60 | 66.85 | 67.18 | 341,768 | +0.15(+0.22%) |
Sep 10, 2014 | 66.93 | 67.27 | 66.34 | 67.03 | 462,869 | +0.26(+0.38%) |
Sep 09, 2014 | 67.46 | 67.59 | 66.76 | 66.78 | 340,013 | -0.55(-0.81%) |
Sep 08, 2014 | 67.68 | 67.91 | 66.72 | 67.32 | 392,945 | -0.64(-0.94%) |
Sep 05, 2014 | 67.63 | 68.00 | 67.31 | 67.96 | 373,484 | +0.12(+0.17%) |
Sep 04, 2014 | 67.59 | 68.23 | 67.59 | 67.84 | 519,553 | +0.52(+0.77%) |
Sep 03, 2014 | 68.64 | 68.64 | 67.06 | 67.32 | 736,881 | -1.14(-1.67%) |
Sep 02, 2014 | 68.51 | 68.74 | 68.13 | 68.46 | 548,258 | +0.07(+0.10%) |
Aug 29, 2014 | 68.54 | 68.39 | 68.39 | 68.39 | 364,309 | +0.04(+0.06%) |
Aug 28, 2014 | 68.47 | 68.51 | 67.76 | 68.35 | 850,407 | -0.32(-0.47%) |
Aug 27, 2014 | 69.01 | 69.09 | 68.12 | 68.68 | 529,077 | -0.17(-0.25%) |
Aug 26, 2014 | 68.72 | 69.40 | 68.68 | 68.85 | 486,609 | +0.29(+0.42%) |
Aug 25, 2014 | 68.45 | 68.65 | 68.09 | 68.56 | 848,171 | +0.21(+0.31%) |
Aug 22, 2014 | 67.99 | 68.55 | 67.99 | 68.35 | 718,331 | +0.27(+0.40%) |
Aug 21, 2014 | 67.79 | 68.20 | 67.41 | 68.07 | 507,906 | +0.21(+0.32%) |
Aug 20, 2014 | 67.23 | 67.91 | 67.20 | 67.86 | 602,709 | +0.34(+0.50%) |
Aug 19, 2014 | 66.90 | 67.74 | 66.90 | 67.52 | 617,074 | +0.79(+1.19%) |
Aug 18, 2014 | 65.97 | 66.99 | 65.96 | 66.73 | 576,071 | +1.02(+1.56%) |
Aug 15, 2014 | 65.67 | 65.81 | 64.91 | 65.71 | 571,762 | +0.13(+0.20%) |
Aug 14, 2014 | 65.00 | 65.59 | 64.64 | 65.58 | 354,272 | +0.85(+1.31%) |
Aug 13, 2014 | 65.06 | 65.20 | 64.22 | 64.73 | 501,470 | -0.32(-0.49%) |
Aug 12, 2014 | 66.14 | 66.67 | 64.77 | 65.05 | 693,142 | -1.33(-2.00%) |
Aug 11, 2014 | 65.69 | 66.85 | 65.53 | 66.38 | 1,372,512 | +0.84(+1.28%) |
Aug 08, 2014 | 63.72 | 65.34 | 63.33 | 65.53 | 880,980 | +2.06(+3.25%) |
Aug 07, 2014 | 64.46 | 64.86 | 63.39 | 63.47 | 676,707 | -0.77(-1.19%) |
Aug 06, 2014 | 62.91 | 64.41 | 62.90 | 64.24 | 623,829 | +0.91(+1.44%) |
Aug 05, 2014 | 62.86 | 63.56 | 62.71 | 63.33 | 416,114 | +0.08(+0.13%) |
Aug 04, 2014 | 62.52 | 63.29 | 62.00 | 63.24 | 844,558 | +0.86(+1.37%) |
Aug 01, 2014 | 63.09 | 63.44 | 62.09 | 62.39 | 914,795 | -0.73(-1.15%) |
Jul 31, 2014 | 63.94 | 64.42 | 62.94 | 63.11 | 651,199 | -1.65(-2.55%) |
Jul 30, 2014 | 64.39 | 64.94 | 64.10 | 64.76 | 536,420 | +0.39(+0.60%) |
Jul 29, 2014 | 64.59 | 64.94 | 64.16 | 64.37 | 800,954 | -0.22(-0.34%) |
Jul 28, 2014 | 64.09 | 64.75 | 63.55 | 64.59 | 911,001 | +0.30(+0.46%) |
Jul 25, 2014 | 64.83 | 64.98 | 63.71 | 64.30 | 1,163,168 | -0.79(-1.22%) |
Jul 24, 2014 | 61.45 | 65.44 | 61.19 | 65.09 | 4,584,331 | +4.76(+7.90%) |
Jul 23, 2014 | 59.50 | 60.37 | 59.09 | 60.32 | 2,581,141 | +1.15(+1.94%) |
Jul 22, 2014 | 57.43 | 59.40 | 57.42 | 59.18 | 905,700 | +2.20(+3.86%) |
Jul 21, 2014 | 56.82 | 57.21 | 56.64 | 56.98 | 621,260 | +0.03(+0.06%) |
Jul 18, 2014 | 56.51 | 57.02 | 56.33 | 56.95 | 598,928 | +0.56(+0.99%) |
Jul 17, 2014 | 55.97 | 56.87 | 55.82 | 56.38 | 1,060,180 | +0.20(+0.35%) |
Jul 16, 2014 | 56.76 | 57.02 | 56.16 | 56.19 | 1,132,698 | +0.02(+0.03%) |
Jul 15, 2014 | 55.93 | 56.33 | 55.79 | 56.17 | 745,547 | +0.12(+0.21%) |
Jul 14, 2014 | 56.14 | 56.35 | 55.97 | 56.05 | 528,114 | +0.01(+0.01%) |
Jul 11, 2014 | 56.08 | 56.14 | 55.70 | 56.05 | 596,064 | +0.04(+0.07%) |
Jul 10, 2014 | 56.57 | 56.69 | 55.96 | 56.01 | 2,956,914 | -1.29(-2.24%) |
Jul 09, 2014 | 56.95 | 57.72 | 56.71 | 57.29 | 828,915 | +0.28(+0.49%) |
Jul 08, 2014 | 58.31 | 58.31 | 56.80 | 57.01 | 1,098,373 | -1.27(-2.18%) |
Jul 07, 2014 | 58.42 | 58.76 | 58.01 | 58.28 | 460,996 | -0.33(-0.56%) |
Jul 03, 2014 | 58.08 | 58.61 | 58.61 | 58.61 | 608,490 | +0.61(+1.05%) |
Jul 02, 2014 | 57.37 | 58.36 | 57.31 | 58.00 | 630,802 | +0.45(+0.79%) |
Jul 01, 2014 | 57.30 | 57.84 | 57.14 | 57.55 | 607,933 | +0.73(+1.28%) |
Jun 30, 2014 | 56.78 | 57.09 | 56.51 | 56.82 | 1,004,096 | -0.03(-0.06%) |
Jun 27, 2014 | 56.93 | 57.26 | 56.78 | 56.85 | 493,971 | -0.11(-0.19%) |
Jun 26, 2014 | 57.69 | 57.74 | 56.87 | 56.96 | 545,181 | -0.73(-1.27%) |
Jun 25, 2014 | 57.27 | 57.71 | 56.86 | 57.70 | 673,900 | +0.50(+0.88%) |
Jun 24, 2014 | 56.75 | 57.92 | 56.66 | 57.19 | 947,078 | +0.52(+0.92%) |
Jun 23, 2014 | 55.89 | 56.71 | 55.76 | 56.67 | 662,660 | +0.76(+1.36%) |
Jun 20, 2014 | 57.27 | 57.27 | 55.89 | 55.91 | 780,756 | -1.36(-2.37%) |
Jun 19, 2014 | 58.07 | 58.22 | 56.77 | 57.27 | 578,900 | -0.70(-1.21%) |
Jun 18, 2014 | 57.60 | 58.03 | 57.23 | 57.98 | 467,923 | +0.35(+0.62%) |
Jun 17, 2014 | 56.99 | 58.01 | 56.89 | 57.62 | 362,925 | +0.51(+0.89%) |
Jun 16, 2014 | 56.95 | 57.38 | 56.94 | 57.11 | 260,886 | +0.02(+0.04%) |
Jun 13, 2014 | 57.04 | 57.26 | 56.63 | 57.09 | 432,345 | +0.21(+0.36%) |
Jun 12, 2014 | 57.91 | 57.92 | 56.72 | 56.88 | 522,184 | -1.06(-1.84%) |
Jun 11, 2014 | 58.50 | 58.63 | 57.79 | 57.94 | 393,913 | -0.72(-1.22%) |
Jun 10, 2014 | 59.21 | 59.67 | 58.59 | 58.66 | 374,960 | -0.79(-1.33%) |
Jun 06, 2014 | 58.92 | 59.59 | 58.82 | 59.45 | 796,259 | +0.80(+1.36%) |
Jun 05, 2014 | 59.07 | 59.30 | 58.46 | 58.65 | 1,209,443 | -0.50(-0.85%) |
Jun 04, 2014 | 59.37 | 59.56 | 59.07 | 59.15 | 757,707 | -0.21(-0.35%) |
Jun 03, 2014 | 59.60 | 59.71 | 59.27 | 59.36 | 499,467 | -0.41(-0.69%) |
Jun 02, 2014 | 59.51 | 59.84 | 59.10 | 59.77 | 742,505 | +0.31(+0.53%) |
May 30, 2014 | 59.52 | 59.81 | 59.24 | 59.46 | 503,681 | -0.10(-0.17%) |
May 29, 2014 | 59.43 | 59.90 | 59.10 | 59.56 | 773,247 | +0.30(+0.51%) |
May 28, 2014 | 59.59 | 59.96 | 59.03 | 59.25 | 2,733,492 | -1.67(-2.75%) |
May 27, 2014 | 60.66 | 61.40 | 60.66 | 60.93 | 346,371 | +0.42(+0.69%) |
May 23, 2014 | 60.18 | 60.51 | 60.51 | 60.51 | 542,685 | +0.65(+1.09%) |
May 22, 2014 | 59.46 | 59.97 | 58.97 | 59.86 | 322,320 | +0.76(+1.28%) |
May 21, 2014 | 59.45 | 59.94 | 58.90 | 59.10 | 343,475 | -0.29(-0.48%) |
May 20, 2014 | 60.04 | 60.06 | 58.99 | 59.39 | 368,093 | -0.88(-1.46%) |
May 19, 2014 | 60.65 | 60.95 | 60.10 | 60.27 | 377,538 | -0.44(-0.72%) |
May 16, 2014 | 59.04 | 60.82 | 59.04 | 60.70 | 804,754 | +1.81(+3.07%) |
May 15, 2014 | 59.68 | 59.68 | 57.88 | 58.89 | 930,400 | -0.90(-1.50%) |
May 14, 2014 | 60.56 | 60.79 | 59.68 | 59.79 | 794,882 | -0.62(-1.03%) |
May 13, 2014 | 60.97 | 61.36 | 60.15 | 60.42 | 359,640 | -0.51(-0.84%) |
May 12, 2014 | 60.18 | 61.09 | 60.10 | 60.93 | 501,989 | +0.95(+1.58%) |
May 09, 2014 | 59.02 | 60.10 | 58.70 | 59.98 | 420,695 | +0.92(+1.56%) |
May 08, 2014 | 59.23 | 60.62 | 58.93 | 59.06 | 964,674 | -0.17(-0.29%) |
May 07, 2014 | 59.80 | 59.80 | 58.54 | 59.23 | 561,738 | -0.44(-0.73%) |
May 06, 2014 | 60.32 | 60.67 | 59.66 | 59.67 | 369,073 | -0.76(-1.25%) |
May 05, 2014 | 60.40 | 60.94 | 59.94 | 60.42 | 549,366 | -0.23(-0.38%) |
May 02, 2014 | 60.47 | 61.41 | 60.38 | 60.65 | 524,667 | +0.23(+0.38%) |
May 01, 2014 | 60.59 | 60.97 | 60.09 | 60.42 | 477,861 | -0.14(-0.23%) |
Apr 30, 2014 | 60.39 | 60.79 | 58.99 | 60.56 | 754,172 | +0.12(+0.20%) |
Apr 29, 2014 | 61.15 | 61.43 | 60.14 | 60.44 | 908,716 | -0.52(-0.85%) |
Apr 28, 2014 | 61.30 | 63.01 | 59.68 | 60.96 | 1,196,222 | +0.49(+0.80%) |
Apr 25, 2014 | 60.78 | 61.11 | 60.26 | 60.47 | 1,183,919 | -0.29(-0.47%) |
Apr 24, 2014 | 60.60 | 60.81 | 60.04 | 60.76 | 1,132,618 | +0.44(+0.74%) |
Apr 23, 2014 | 60.94 | 61.71 | 60.30 | 60.32 | 545,078 | -0.55(-0.91%) |
Apr 22, 2014 | 60.50 | 61.33 | 60.50 | 60.87 | 470,753 | +0.50(+0.83%) |
Apr 21, 2014 | 60.72 | 61.02 | 60.05 | 60.37 | 495,387 | -0.21(-0.34%) |
Apr 17, 2014 | 60.83 | 60.57 | 60.57 | 60.57 | 611,889 | -0.34(-0.55%) |
Apr 16, 2014 | 60.73 | 61.08 | 60.59 | 60.91 | 380,192 | +0.51(+0.84%) |
Apr 15, 2014 | 60.47 | 60.69 | 59.47 | 60.40 | 577,157 | -0.07(-0.11%) |
Apr 14, 2014 | 60.83 | 61.21 | 60.02 | 60.47 | 443,361 | +0.18(+0.30%) |
Apr 11, 2014 | 60.91 | 61.36 | 60.24 | 60.28 | 384,108 | -1.02(-1.66%) |
Apr 10, 2014 | 62.90 | 62.93 | 61.10 | 61.30 | 456,158 | -1.49(-2.37%) |
Apr 09, 2014 | 62.56 | 62.80 | 61.83 | 62.79 | 308,387 | +0.25(+0.39%) |
Apr 08, 2014 | 62.36 | 62.71 | 61.91 | 62.55 | 441,477 | +0.07(+0.12%) |
Apr 07, 2014 | 63.24 | 63.31 | 61.68 | 62.47 | 493,017 | -1.01(-1.59%) |
Apr 04, 2014 | 64.95 | 65.12 | 63.21 | 63.48 | 492,624 | -1.13(-1.76%) |
Apr 03, 2014 | 65.29 | 65.79 | 64.32 | 64.62 | 740,539 | -0.63(-0.97%) |
Apr 02, 2014 | 64.70 | 65.60 | 64.17 | 65.25 | 872,128 | +2.04(+3.23%) |