Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.50 | 50.16 | 49.50 | 49.70 | 96,749 | -0.23(-0.46%) |
Apr 29, 2015 | 50.41 | 50.85 | 49.55 | 49.93 | 126,659 | +0.07(+0.14%) |
Apr 28, 2015 | 49.73 | 50.06 | 49.13 | 49.86 | 115,776 | +0.03(+0.06%) |
Apr 27, 2015 | 49.96 | 50.28 | 49.79 | 49.83 | 84,778 | -0.36(-0.72%) |
Apr 24, 2015 | 50.64 | 51.60 | 50.00 | 50.19 | 75,868 | -0.39(-0.77%) |
Apr 23, 2015 | 50.87 | 51.14 | 49.88 | 50.58 | 72,737 | -0.34(-0.67%) |
Apr 22, 2015 | 51.55 | 51.78 | 50.65 | 50.92 | 36,938 | -0.24(-0.47%) |
Apr 21, 2015 | 52.45 | 52.78 | 50.82 | 51.16 | 89,944 | -0.99(-1.90%) |
Apr 20, 2015 | 51.99 | 52.50 | 51.50 | 52.15 | 43,303 | +0.52(+1.01%) |
Apr 17, 2015 | 51.45 | 51.71 | 50.74 | 51.63 | 55,063 | +0.01(+0.02%) |
Apr 16, 2015 | 50.46 | 52.24 | 50.46 | 51.62 | 37,368 | +0.79(+1.55%) |
Apr 15, 2015 | 50.80 | 51.64 | 50.54 | 50.83 | 51,782 | +0.30(+0.59%) |
Apr 14, 2015 | 52.53 | 52.71 | 49.50 | 50.53 | 118,142 | -2.09(-3.97%) |
Apr 13, 2015 | 51.79 | 52.76 | 50.48 | 52.62 | 80,783 | +0.70(+1.35%) |
Apr 10, 2015 | 52.00 | 52.25 | 50.95 | 51.92 | 73,090 | -0.23(-0.44%) |
Apr 09, 2015 | 51.45 | 52.45 | 51.08 | 52.15 | 72,918 | +0.56(+1.09%) |
Apr 08, 2015 | 51.19 | 51.71 | 50.15 | 51.59 | 46,246 | +0.48(+0.94%) |
Apr 07, 2015 | 51.09 | 52.08 | 50.89 | 51.11 | 46,123 | -0.23(-0.45%) |
Apr 06, 2015 | 50.74 | 51.42 | 50.66 | 51.34 | 28,300 | +0.57(+1.12%) |
Apr 02, 2015 | 50.62 | 50.77 | 50.77 | 50.77 | 35,500 | -0.26(-0.51%) |
Apr 01, 2015 | 51.39 | 52.29 | 50.63 | 51.03 | 42,859 | -0.66(-1.28%) |
Mar 31, 2015 | 52.80 | 53.02 | 51.50 | 51.69 | 45,866 | -1.28(-2.42%) |
Mar 30, 2015 | 51.56 | 53.27 | 50.59 | 52.97 | 51,644 | +1.65(+3.22%) |
Mar 27, 2015 | 52.63 | 52.63 | 51.20 | 51.32 | 27,592 | -1.41(-2.67%) |
Mar 26, 2015 | 52.59 | 53.06 | 52.21 | 52.73 | 68,719 | +0.35(+0.67%) |
Mar 25, 2015 | 52.43 | 52.70 | 51.84 | 52.38 | 54,753 | +0.14(+0.27%) |
Mar 24, 2015 | 51.92 | 52.30 | 51.55 | 52.24 | 64,159 | +0.33(+0.64%) |
Mar 23, 2015 | 51.98 | 52.38 | 51.30 | 51.91 | 126,144 | -0.46(-0.88%) |
Mar 20, 2015 | 50.35 | 52.47 | 50.31 | 52.37 | 228,985 | +2.05(+4.07%) |
Mar 19, 2015 | 51.24 | 51.65 | 50.20 | 50.32 | 92,645 | -1.14(-2.22%) |
Mar 18, 2015 | 50.45 | 52.40 | 50.45 | 51.46 | 70,902 | +0.61(+1.20%) |
Mar 17, 2015 | 50.82 | 50.93 | 49.45 | 50.85 | 105,593 | +1.58(+3.21%) |
Mar 16, 2015 | 49.42 | 49.51 | 48.26 | 49.27 | 130,063 | -0.15(-0.30%) |
Mar 13, 2015 | 49.50 | 49.75 | 48.44 | 49.42 | 49,441 | -0.08(-0.16%) |
Mar 12, 2015 | 49.28 | 50.15 | 49.26 | 49.50 | 30,208 | -0.23(-0.46%) |
Mar 11, 2015 | 49.64 | 50.05 | 49.50 | 49.73 | 21,196 | -0.06(-0.12%) |
Mar 10, 2015 | 49.01 | 50.00 | 48.46 | 49.79 | 117,008 | +0.58(+1.18%) |
Mar 09, 2015 | 49.10 | 49.52 | 48.25 | 49.21 | 142,483 | +0.20(+0.41%) |
Mar 06, 2015 | 50.50 | 50.70 | 49.01 | 49.01 | 59,484 | -1.49(-2.95%) |
Mar 05, 2015 | 51.01 | 51.61 | 50.50 | 50.50 | 50,996 | -0.72(-1.41%) |
Mar 04, 2015 | 51.52 | 51.66 | 51.00 | 51.22 | 31,347 | -0.75(-1.44%) |
Mar 03, 2015 | 51.61 | 52.35 | 51.22 | 51.97 | 152,649 | +0.27(+0.52%) |
Mar 02, 2015 | 53.08 | 53.14 | 51.50 | 51.70 | 60,601 | -0.85(-1.62%) |
Feb 27, 2015 | 52.10 | 52.89 | 51.25 | 52.55 | 168,781 | +0.09(+0.17%) |
Feb 26, 2015 | 52.99 | 52.99 | 51.61 | 52.46 | 67,505 | -0.03(-0.06%) |
Feb 25, 2015 | 53.46 | 53.46 | 52.36 | 52.49 | 36,920 | -0.93(-1.74%) |
Feb 24, 2015 | 52.82 | 53.99 | 52.77 | 53.42 | 45,489 | +0.49(+0.93%) |
Feb 23, 2015 | 52.40 | 53.00 | 52.40 | 52.93 | 44,678 | +0.36(+0.68%) |
Feb 20, 2015 | 53.56 | 53.75 | 52.55 | 52.57 | 82,513 | -0.60(-1.13%) |
Feb 19, 2015 | 52.92 | 53.70 | 52.91 | 53.17 | 29,620 | +0.17(+0.32%) |
Feb 18, 2015 | 52.44 | 53.35 | 52.44 | 53.00 | 48,447 | +0.45(+0.86%) |
Feb 17, 2015 | 53.29 | 53.67 | 52.14 | 52.55 | 43,074 | -0.55(-1.04%) |
Feb 13, 2015 | 51.18 | 53.10 | 53.10 | 53.10 | 114,000 | +1.92(+3.75%) |
Feb 12, 2015 | 53.12 | 53.37 | 51.00 | 51.18 | 124,687 | -1.33(-2.53%) |
Feb 11, 2015 | 54.51 | 54.85 | 52.01 | 52.51 | 84,913 | -2.24(-4.09%) |
Feb 10, 2015 | 54.60 | 55.09 | 54.48 | 54.75 | 69,955 | -0.95(-1.71%) |
Feb 09, 2015 | 55.85 | 56.57 | 55.55 | 55.70 | 57,460 | -0.07(-0.13%) |
Feb 06, 2015 | 56.79 | 57.37 | 55.69 | 55.77 | 76,688 | -0.88(-1.55%) |
Feb 05, 2015 | 57.66 | 58.00 | 56.65 | 56.65 | 34,390 | -0.60(-1.05%) |
Feb 04, 2015 | 58.72 | 59.56 | 57.25 | 57.25 | 28,541 | -1.45(-2.47%) |
Feb 03, 2015 | 56.50 | 59.08 | 56.44 | 58.70 | 24,766 | +2.20(+3.89%) |
Feb 02, 2015 | 58.91 | 58.91 | 55.60 | 56.50 | 36,678 | -2.40(-4.07%) |
Jan 30, 2015 | 58.61 | 60.86 | 58.61 | 58.90 | 83,711 | +0.08(+0.14%) |
Jan 29, 2015 | 56.60 | 59.45 | 55.51 | 58.82 | 57,755 | +2.17(+3.83%) |
Jan 28, 2015 | 57.93 | 58.45 | 56.50 | 56.65 | 23,518 | -1.14(-1.97%) |
Jan 27, 2015 | 57.01 | 58.01 | 56.50 | 57.79 | 35,317 | +0.35(+0.61%) |
Jan 26, 2015 | 56.90 | 57.74 | 56.50 | 57.44 | 22,552 | +0.39(+0.68%) |
Jan 23, 2015 | 57.18 | 57.43 | 56.35 | 57.05 | 21,140 | -0.25(-0.44%) |
Jan 22, 2015 | 58.20 | 58.26 | 56.99 | 57.30 | 22,596 | -0.37(-0.64%) |
Jan 21, 2015 | 56.70 | 58.11 | 56.22 | 57.67 | 33,447 | +1.01(+1.78%) |
Jan 20, 2015 | 57.15 | 57.16 | 55.68 | 56.66 | 43,461 | -0.34(-0.60%) |
Jan 16, 2015 | 55.90 | 57.04 | 55.44 | 57.00 | 26,332 | +1.16(+2.08%) |
Jan 15, 2015 | 56.04 | 57.29 | 55.18 | 55.84 | 40,387 | -0.99(-1.74%) |
Jan 14, 2015 | 56.15 | 57.19 | 55.32 | 56.83 | 34,898 | +0.03(+0.05%) |
Jan 13, 2015 | 58.89 | 59.38 | 56.04 | 56.80 | 32,227 | -2.01(-3.42%) |
Jan 12, 2015 | 59.77 | 59.77 | 58.77 | 58.81 | 28,326 | -1.26(-2.10%) |
Jan 09, 2015 | 60.18 | 60.66 | 59.06 | 60.07 | 32,691 | -0.78(-1.28%) |
Jan 08, 2015 | 59.51 | 61.21 | 59.51 | 60.85 | 74,152 | +1.80(+3.05%) |
Jan 07, 2015 | 61.05 | 61.50 | 57.84 | 59.05 | 47,943 | -1.76(-2.89%) |
Jan 06, 2015 | 60.53 | 61.35 | 59.01 | 60.81 | 66,531 | -0.19(-0.31%) |
Jan 05, 2015 | 62.59 | 62.59 | 59.27 | 61.00 | 50,178 | -1.29(-2.07%) |
Jan 02, 2015 | 61.20 | 62.29 | 59.90 | 62.29 | 34,260 | +1.30(+2.13%) |
Dec 31, 2014 | 61.06 | 60.99 | 60.99 | 60.99 | 86,700 | -0.21(-0.34%) |
Dec 30, 2014 | 59.65 | 61.21 | 59.60 | 61.20 | 68,251 | +0.95(+1.58%) |
Dec 29, 2014 | 58.90 | 60.29 | 58.90 | 60.25 | 36,249 | +1.15(+1.95%) |
Dec 26, 2014 | 60.11 | 60.19 | 58.82 | 59.10 | 39,854 | -0.94(-1.57%) |
Dec 24, 2014 | 60.06 | 60.04 | 60.04 | 60.04 | 9,500 | -0.18(-0.30%) |
Dec 23, 2014 | 60.00 | 60.49 | 58.69 | 60.22 | 50,291 | +0.53(+0.89%) |
Dec 22, 2014 | 59.87 | 60.40 | 59.14 | 59.69 | 35,472 | +0.00(+0.00%) |
Dec 19, 2014 | 58.98 | 60.10 | 58.60 | 59.69 | 79,151 | +0.23(+0.39%) |
Dec 18, 2014 | 60.95 | 62.92 | 58.60 | 59.46 | 98,852 | -0.98(-1.62%) |
Dec 17, 2014 | 59.19 | 60.95 | 59.19 | 60.44 | 33,527 | +1.30(+2.20%) |
Dec 16, 2014 | 56.58 | 59.37 | 55.29 | 59.14 | 55,907 | +2.08(+3.65%) |
Dec 15, 2014 | 58.82 | 59.68 | 55.10 | 57.06 | 87,271 | -1.94(-3.29%) |
Dec 12, 2014 | 60.61 | 60.61 | 58.80 | 59.00 | 27,112 | -2.33(-3.80%) |
Dec 11, 2014 | 61.37 | 62.23 | 60.20 | 61.33 | 25,407 | +0.26(+0.43%) |
Dec 10, 2014 | 63.72 | 63.94 | 60.45 | 61.07 | 28,715 | -2.72(-4.26%) |
Dec 09, 2014 | 63.50 | 64.38 | 62.90 | 63.79 | 37,021 | +0.34(+0.54%) |
Dec 08, 2014 | 64.14 | 64.21 | 61.51 | 63.45 | 93,732 | -1.19(-1.84%) |
Dec 05, 2014 | 64.57 | 64.95 | 64.11 | 64.64 | 17,759 | +0.00(+0.00%) |
Dec 04, 2014 | 65.45 | 66.22 | 64.61 | 64.64 | 14,746 | -0.83(-1.27%) |
Dec 03, 2014 | 65.99 | 66.92 | 64.49 | 65.47 | 18,284 | +0.17(+0.26%) |
Dec 02, 2014 | 64.35 | 66.76 | 63.70 | 65.30 | 54,341 | +0.43(+0.66%) |
Dec 01, 2014 | 67.03 | 67.03 | 63.16 | 64.87 | 57,221 | -2.16(-3.22%) |
Nov 28, 2014 | 68.61 | 68.67 | 66.61 | 67.03 | 55,530 | -2.08(-3.01%) |
Nov 26, 2014 | 67.45 | 69.11 | 69.11 | 69.11 | 107,000 | +1.73(+2.57%) |
Nov 25, 2014 | 68.13 | 68.13 | 66.97 | 67.38 | 12,136 | -0.64(-0.94%) |
Nov 24, 2014 | 68.06 | 68.34 | 66.78 | 68.02 | 31,211 | -0.24(-0.35%) |
Nov 21, 2014 | 67.20 | 68.54 | 66.83 | 68.26 | 37,145 | +1.86(+2.80%) |
Nov 20, 2014 | 67.00 | 68.05 | 66.00 | 66.40 | 27,327 | -0.81(-1.21%) |
Nov 19, 2014 | 70.23 | 70.23 | 67.21 | 67.21 | 31,310 | -3.57(-5.04%) |
Nov 18, 2014 | 68.17 | 70.80 | 68.17 | 70.78 | 86,717 | +2.36(+3.45%) |
Nov 17, 2014 | 67.89 | 68.76 | 67.57 | 68.42 | 83,358 | +0.43(+0.63%) |
Nov 14, 2014 | 67.00 | 68.65 | 67.00 | 67.99 | 47,991 | +0.83(+1.24%) |
Nov 13, 2014 | 68.13 | 68.51 | 67.00 | 67.16 | 13,202 | -0.49(-0.72%) |
Nov 12, 2014 | 68.22 | 68.33 | 67.39 | 67.65 | 15,551 | -0.47(-0.69%) |
Nov 11, 2014 | 68.70 | 68.70 | 67.48 | 68.12 | 23,621 | -0.19(-0.28%) |
Nov 10, 2014 | 68.40 | 69.23 | 67.80 | 68.31 | 17,112 | -0.29(-0.42%) |
Nov 07, 2014 | 67.51 | 68.88 | 67.02 | 68.60 | 47,991 | +0.11(+0.16%) |
Nov 06, 2014 | 66.77 | 68.49 | 66.77 | 68.49 | 40,022 | +1.95(+2.93%) |
Nov 05, 2014 | 68.15 | 68.38 | 66.43 | 66.54 | 82,022 | -1.56(-2.29%) |
Nov 04, 2014 | 69.35 | 69.54 | 67.86 | 68.10 | 42,074 | -1.46(-2.10%) |
Nov 03, 2014 | 69.56 | 69.63 | 68.92 | 69.56 | 36,457 | +0.90(+1.31%) |
Oct 31, 2014 | 68.17 | 68.98 | 67.78 | 68.66 | 55,799 | +1.02(+1.51%) |
Oct 30, 2014 | 67.39 | 68.67 | 66.70 | 67.64 | 26,154 | -0.17(-0.25%) |
Oct 29, 2014 | 68.07 | 68.07 | 66.58 | 67.81 | 35,765 | -0.34(-0.50%) |
Oct 28, 2014 | 67.69 | 68.60 | 66.47 | 68.15 | 54,215 | +0.71(+1.05%) |
Oct 27, 2014 | 66.93 | 67.44 | 65.48 | 67.44 | 88,893 | +0.75(+1.12%) |
Oct 24, 2014 | 68.03 | 68.58 | 66.69 | 66.69 | 22,714 | -1.13(-1.67%) |
Oct 23, 2014 | 69.21 | 69.30 | 67.55 | 67.82 | 16,956 | -0.49(-0.72%) |
Oct 22, 2014 | 67.69 | 69.18 | 67.14 | 68.31 | 28,936 | +1.01(+1.50%) |
Oct 21, 2014 | 67.19 | 67.89 | 66.04 | 67.30 | 33,826 | +0.75(+1.13%) |
Oct 20, 2014 | 65.98 | 67.63 | 64.94 | 66.55 | 54,123 | +1.34(+2.05%) |
Oct 17, 2014 | 66.73 | 66.73 | 64.41 | 65.21 | 52,425 | -0.59(-0.90%) |
Oct 16, 2014 | 61.83 | 65.86 | 61.83 | 65.80 | 47,013 | +3.18(+5.08%) |
Oct 15, 2014 | 60.96 | 63.85 | 60.00 | 62.62 | 57,189 | +1.18(+1.92%) |
Oct 14, 2014 | 62.22 | 62.54 | 58.47 | 61.44 | 145,626 | -0.71(-1.14%) |
Oct 13, 2014 | 63.12 | 63.78 | 61.81 | 62.15 | 41,967 | -0.96(-1.52%) |
Oct 10, 2014 | 63.00 | 63.18 | 60.45 | 63.11 | 92,995 | -0.17(-0.27%) |
Oct 09, 2014 | 64.92 | 64.92 | 62.91 | 63.28 | 30,798 | -1.34(-2.07%) |
Oct 08, 2014 | 65.97 | 65.97 | 63.50 | 64.62 | 76,319 | -1.77(-2.67%) |
Oct 07, 2014 | 67.09 | 67.19 | 66.14 | 66.39 | 111,735 | -0.81(-1.21%) |
Oct 06, 2014 | 67.05 | 67.44 | 66.20 | 67.20 | 24,620 | +0.08(+0.12%) |
Oct 03, 2014 | 67.04 | 67.53 | 66.75 | 67.12 | 16,141 | +0.17(+0.25%) |
Oct 02, 2014 | 67.05 | 67.41 | 66.17 | 66.95 | 31,272 | -0.47(-0.70%) |
Oct 01, 2014 | 68.23 | 69.02 | 66.83 | 67.42 | 24,761 | -0.82(-1.20%) |
Sep 30, 2014 | 68.85 | 68.96 | 67.62 | 68.24 | 79,058 | -0.50(-0.73%) |
Sep 29, 2014 | 68.70 | 69.50 | 68.40 | 68.74 | 124,769 | -0.26(-0.38%) |
Sep 26, 2014 | 68.21 | 69.65 | 68.00 | 69.00 | 395,907 | +0.46(+0.67%) |
Sep 25, 2014 | 67.30 | 68.84 | 66.17 | 68.54 | 49,347 | +0.54(+0.79%) |
Sep 24, 2014 | 69.05 | 69.05 | 67.85 | 68.00 | 52,530 | -0.70(-1.02%) |
Sep 23, 2014 | 69.58 | 70.50 | 68.56 | 68.70 | 54,996 | -1.25(-1.79%) |
Sep 22, 2014 | 71.40 | 71.40 | 69.50 | 69.95 | 34,121 | -1.37(-1.92%) |
Sep 19, 2014 | 71.81 | 72.17 | 70.50 | 71.32 | 34,059 | -0.85(-1.18%) |
Sep 18, 2014 | 72.15 | 72.20 | 71.11 | 72.17 | 20,433 | +0.39(+0.54%) |
Sep 17, 2014 | 71.41 | 72.35 | 70.88 | 71.78 | 20,685 | +0.25(+0.35%) |
Sep 16, 2014 | 72.11 | 72.29 | 71.52 | 71.53 | 26,324 | -0.96(-1.32%) |
Sep 15, 2014 | 73.29 | 73.29 | 71.99 | 72.49 | 18,380 | -0.76(-1.04%) |
Sep 12, 2014 | 73.65 | 74.00 | 72.39 | 73.25 | 32,437 | -0.14(-0.19%) |
Sep 11, 2014 | 73.38 | 73.64 | 72.50 | 73.39 | 37,026 | +0.22(+0.30%) |
Sep 10, 2014 | 72.40 | 73.76 | 72.35 | 73.17 | 36,098 | +0.44(+0.60%) |
Sep 09, 2014 | 72.00 | 72.74 | 71.46 | 72.73 | 30,684 | +1.18(+1.65%) |
Sep 08, 2014 | 71.47 | 72.17 | 71.23 | 71.55 | 31,672 | +0.42(+0.59%) |
Sep 05, 2014 | 71.47 | 71.67 | 70.74 | 71.13 | 14,391 | +0.30(+0.42%) |
Sep 04, 2014 | 72.53 | 72.53 | 70.55 | 70.83 | 15,376 | -1.55(-2.14%) |
Sep 03, 2014 | 72.75 | 73.35 | 72.15 | 72.38 | 54,937 | -0.10(-0.14%) |
Sep 02, 2014 | 71.89 | 72.62 | 71.73 | 72.48 | 22,118 | +0.66(+0.92%) |
Aug 29, 2014 | 71.22 | 71.82 | 71.82 | 71.82 | 9,700 | +1.29(+1.83%) |
Aug 28, 2014 | 71.77 | 72.48 | 70.53 | 70.53 | 21,046 | -1.07(-1.49%) |
Aug 27, 2014 | 71.72 | 71.99 | 70.91 | 71.60 | 12,718 | +0.03(+0.04%) |
Aug 26, 2014 | 71.00 | 71.99 | 70.57 | 71.57 | 17,106 | +0.64(+0.90%) |
Aug 25, 2014 | 71.05 | 71.05 | 70.61 | 70.93 | 15,258 | +0.37(+0.52%) |
Aug 22, 2014 | 70.55 | 70.85 | 70.54 | 70.56 | 18,590 | -0.29(-0.41%) |
Aug 21, 2014 | 70.45 | 71.06 | 70.28 | 70.85 | 62,383 | +0.67(+0.95%) |
Aug 20, 2014 | 70.01 | 70.76 | 70.01 | 70.18 | 61,817 | +0.17(+0.24%) |
Aug 19, 2014 | 69.84 | 69.84 | 69.84 | 70.01 | 23,024 | +0.12(+0.17%) |
Aug 18, 2014 | 69.93 | 70.10 | 69.86 | 69.89 | 24,409 | -0.21(-0.30%) |
Aug 15, 2014 | 70.31 | 70.77 | 69.79 | 70.10 | 24,367 | +0.33(+0.47%) |
Aug 14, 2014 | 70.26 | 70.59 | 69.56 | 69.77 | 94,109 | -0.28(-0.40%) |
Aug 13, 2014 | 69.98 | 70.73 | 69.75 | 70.05 | 26,194 | +0.08(+0.11%) |
Aug 12, 2014 | 70.30 | 70.76 | 69.70 | 69.97 | 23,568 | -0.36(-0.51%) |
Aug 11, 2014 | 70.00 | 71.03 | 69.98 | 70.33 | 48,602 | +0.97(+1.39%) |
Aug 08, 2014 | 68.70 | 69.64 | 67.87 | 69.36 | 67,225 | -0.01(-0.01%) |
Aug 07, 2014 | 69.52 | 69.93 | 69.00 | 69.37 | 37,825 | -0.07(-0.10%) |
Aug 06, 2014 | 69.22 | 70.04 | 69.00 | 69.44 | 25,691 | -0.35(-0.50%) |
Aug 05, 2014 | 69.19 | 69.92 | 68.92 | 69.79 | 39,047 | +1.07(+1.56%) |
Aug 04, 2014 | 69.76 | 70.53 | 68.71 | 68.72 | 41,329 | -1.45(-2.07%) |
Aug 01, 2014 | 70.00 | 71.50 | 69.57 | 70.17 | 14,733 | +0.01(+0.01%) |
Jul 31, 2014 | 71.86 | 71.86 | 69.16 | 70.16 | 29,159 | -1.43(-2.00%) |
Jul 30, 2014 | 71.90 | 72.97 | 71.29 | 71.59 | 33,206 | -0.41(-0.57%) |
Jul 29, 2014 | 70.36 | 72.25 | 70.36 | 72.00 | 36,772 | +1.97(+2.81%) |
Jul 28, 2014 | 73.20 | 73.27 | 69.79 | 70.03 | 85,500 | -0.86(-1.21%) |
Jul 25, 2014 | 70.68 | 70.95 | 70.23 | 70.89 | 37,575 | +0.60(+0.85%) |
Jul 24, 2014 | 70.11 | 70.79 | 69.49 | 70.29 | 15,586 | +0.25(+0.36%) |
Jul 23, 2014 | 69.80 | 70.35 | 69.49 | 70.04 | 33,520 | +0.60(+0.86%) |
Jul 22, 2014 | 69.20 | 69.80 | 69.07 | 69.44 | 34,386 | +0.36(+0.52%) |
Jul 21, 2014 | 68.16 | 69.34 | 68.16 | 69.08 | 31,778 | +0.56(+0.82%) |
Jul 18, 2014 | 68.45 | 68.80 | 68.17 | 68.52 | 35,050 | -0.16(-0.23%) |
Jul 17, 2014 | 68.31 | 69.48 | 68.20 | 68.68 | 29,091 | -0.09(-0.13%) |
Jul 16, 2014 | 68.07 | 69.05 | 67.56 | 68.77 | 45,007 | +1.06(+1.57%) |
Jul 15, 2014 | 67.63 | 68.08 | 67.35 | 67.71 | 24,917 | -0.12(-0.18%) |
Jul 14, 2014 | 66.80 | 67.83 | 66.41 | 67.83 | 108,563 | +0.96(+1.44%) |
Jul 11, 2014 | 66.54 | 66.91 | 66.13 | 66.87 | 20,642 | +0.01(+0.01%) |
Jul 10, 2014 | 66.00 | 66.97 | 66.00 | 66.86 | 44,008 | +0.34(+0.51%) |
Jul 09, 2014 | 66.30 | 66.88 | 66.10 | 66.52 | 47,927 | -0.11(-0.17%) |
Jul 08, 2014 | 66.55 | 66.99 | 65.32 | 66.63 | 52,087 | -0.11(-0.16%) |
Jul 07, 2014 | 66.00 | 66.75 | 65.76 | 66.74 | 80,026 | +2.38(+3.70%) |
Jul 03, 2014 | 65.21 | 64.36 | 64.36 | 64.36 | 12,600 | -0.96(-1.47%) |
Jul 02, 2014 | 64.46 | 65.67 | 64.17 | 65.32 | 32,925 | +0.73(+1.13%) |
Jul 01, 2014 | 64.57 | 65.10 | 64.12 | 64.59 | 46,349 | -0.20(-0.31%) |
Jun 30, 2014 | 64.52 | 64.90 | 63.80 | 64.79 | 37,720 | +0.25(+0.39%) |
Jun 27, 2014 | 63.44 | 64.54 | 63.33 | 64.54 | 51,853 | +1.01(+1.59%) |
Jun 26, 2014 | 64.13 | 64.13 | 62.96 | 63.53 | 74,579 | -0.53(-0.83%) |
Jun 25, 2014 | 64.00 | 64.25 | 63.41 | 64.06 | 59,842 | -0.24(-0.37%) |
Jun 24, 2014 | 64.74 | 65.00 | 63.75 | 64.30 | 111,537 | -0.54(-0.83%) |
Jun 23, 2014 | 62.38 | 65.65 | 62.38 | 64.84 | 173,899 | +2.15(+3.43%) |
Jun 20, 2014 | 60.48 | 62.69 | 59.38 | 62.69 | 485,717 | +1.92(+3.16%) |
Jun 19, 2014 | 61.48 | 61.48 | 60.30 | 60.77 | 182,060 | -0.98(-1.59%) |
Jun 18, 2014 | 61.82 | 61.89 | 60.33 | 61.75 | 99,687 | -0.10(-0.16%) |
Jun 17, 2014 | 63.38 | 63.38 | 61.67 | 61.85 | 168,372 | -1.06(-1.68%) |
Jun 16, 2014 | 61.54 | 63.70 | 61.53 | 62.91 | 104,707 | +1.06(+1.71%) |
Jun 13, 2014 | 60.95 | 62.06 | 60.07 | 61.85 | 133,388 | -0.34(-0.55%) |
Jun 12, 2014 | 62.34 | 62.53 | 61.42 | 62.19 | 29,110 | -0.48(-0.77%) |
Jun 11, 2014 | 62.01 | 62.90 | 60.92 | 62.67 | 65,202 | +0.21(+0.34%) |
Jun 10, 2014 | 64.61 | 65.52 | 62.12 | 62.46 | 105,861 | -3.24(-4.93%) |
Jun 06, 2014 | 65.65 | 65.80 | 65.14 | 65.70 | 25,827 | +0.06(+0.09%) |
Jun 05, 2014 | 66.15 | 66.15 | 65.02 | 65.64 | 22,641 | -0.05(-0.08%) |
Jun 04, 2014 | 66.25 | 66.99 | 65.54 | 65.69 | 52,782 | -0.70(-1.05%) |
Jun 03, 2014 | 65.78 | 66.75 | 65.38 | 66.39 | 88,837 | +0.25(+0.38%) |
Jun 02, 2014 | 65.12 | 66.14 | 63.80 | 66.14 | 68,136 | +1.84(+2.86%) |
May 30, 2014 | 64.24 | 64.99 | 63.88 | 64.30 | 32,210 | +0.15(+0.23%) |
May 29, 2014 | 64.21 | 64.50 | 63.97 | 64.15 | 8,051 | +0.25(+0.39%) |
May 28, 2014 | 64.00 | 64.38 | 63.60 | 63.90 | 16,564 | +0.01(+0.02%) |
May 27, 2014 | 64.50 | 64.61 | 63.51 | 63.89 | 53,018 | -0.22(-0.34%) |
May 23, 2014 | 64.10 | 64.11 | 64.11 | 64.11 | 25,800 | +0.10(+0.16%) |
May 22, 2014 | 64.17 | 64.20 | 63.57 | 64.01 | 6,126 | -0.07(-0.11%) |
May 21, 2014 | 64.01 | 65.55 | 63.21 | 64.08 | 31,751 | +0.06(+0.09%) |
May 20, 2014 | 64.44 | 64.44 | 63.09 | 64.02 | 18,130 | +0.11(+0.17%) |
May 19, 2014 | 64.24 | 65.00 | 63.91 | 63.91 | 17,021 | -0.09(-0.14%) |
May 16, 2014 | 64.31 | 64.41 | 63.52 | 64.00 | 157,591 | -0.31(-0.48%) |
May 15, 2014 | 65.08 | 65.20 | 63.74 | 64.31 | 15,774 | -0.45(-0.69%) |
May 14, 2014 | 64.06 | 65.07 | 64.06 | 64.76 | 16,505 | +0.15(+0.23%) |
May 13, 2014 | 65.00 | 65.00 | 64.11 | 64.61 | 28,131 | -0.42(-0.65%) |
May 12, 2014 | 65.72 | 65.95 | 64.02 | 65.03 | 38,262 | -0.61(-0.93%) |
May 09, 2014 | 65.50 | 65.81 | 63.43 | 65.64 | 43,079 | -0.56(-0.85%) |
May 08, 2014 | 66.72 | 67.20 | 65.99 | 66.20 | 45,046 | -0.83(-1.24%) |
May 07, 2014 | 68.03 | 69.72 | 66.75 | 67.03 | 37,582 | -0.32(-0.48%) |
May 06, 2014 | 67.64 | 69.36 | 67.35 | 67.35 | 21,713 | -0.03(-0.04%) |
May 05, 2014 | 66.63 | 68.89 | 66.63 | 67.38 | 56,561 | +0.94(+1.41%) |
May 02, 2014 | 66.35 | 67.00 | 65.06 | 66.44 | 57,807 | +0.59(+0.90%) |