Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.27 | 75.70 | 74.24 | 74.95 | 883,569 | +0.51(+0.69%) |
Mar 30, 2015 | 74.54 | 75.00 | 74.21 | 74.44 | 641,374 | +0.10(+0.13%) |
Mar 27, 2015 | 74.11 | 74.90 | 73.82 | 74.34 | 700,449 | +0.36(+0.48%) |
Mar 26, 2015 | 73.98 | 74.56 | 73.27 | 73.98 | 769,008 | -0.30(-0.40%) |
Mar 25, 2015 | 75.91 | 75.99 | 74.12 | 74.28 | 649,017 | -1.18(-1.57%) |
Mar 24, 2015 | 76.21 | 76.27 | 75.30 | 75.47 | 750,962 | -0.36(-0.47%) |
Mar 23, 2015 | 75.99 | 76.36 | 75.60 | 75.82 | 660,054 | -0.28(-0.36%) |
Mar 20, 2015 | 74.49 | 76.33 | 74.49 | 76.10 | 1,354,488 | +1.77(+2.38%) |
Mar 19, 2015 | 74.38 | 74.79 | 73.81 | 74.33 | 604,306 | +0.02(+0.03%) |
Mar 18, 2015 | 73.64 | 74.81 | 73.30 | 74.31 | 948,288 | +0.42(+0.57%) |
Mar 17, 2015 | 72.95 | 74.03 | 72.82 | 73.89 | 772,796 | +0.83(+1.14%) |
Mar 16, 2015 | 72.14 | 73.30 | 72.06 | 73.05 | 562,732 | +1.44(+2.01%) |
Mar 13, 2015 | 71.82 | 72.16 | 70.89 | 71.61 | 403,878 | -0.35(-0.48%) |
Mar 12, 2015 | 71.41 | 72.10 | 71.02 | 71.96 | 536,975 | +0.96(+1.35%) |
Mar 11, 2015 | 72.16 | 72.48 | 70.84 | 71.00 | 787,014 | -1.01(-1.41%) |
Mar 10, 2015 | 71.50 | 72.26 | 71.48 | 72.01 | 520,278 | -0.06(-0.09%) |
Mar 09, 2015 | 72.14 | 72.64 | 71.93 | 72.08 | 555,333 | +0.08(+0.11%) |
Mar 06, 2015 | 72.31 | 72.61 | 71.69 | 72.00 | 683,848 | -0.47(-0.65%) |
Mar 05, 2015 | 73.22 | 73.61 | 72.36 | 72.47 | 1,165,789 | -0.73(-0.99%) |
Mar 04, 2015 | 73.45 | 73.79 | 72.71 | 73.20 | 1,001,071 | -0.28(-0.39%) |
Mar 03, 2015 | 72.87 | 73.59 | 72.61 | 73.48 | 1,328,110 | +0.48(+0.65%) |
Mar 02, 2015 | 71.99 | 73.30 | 71.83 | 73.00 | 1,391,625 | +1.23(+1.71%) |
Feb 27, 2015 | 70.98 | 72.25 | 70.86 | 71.77 | 2,611,748 | +1.18(+1.67%) |
Feb 26, 2015 | 67.53 | 71.55 | 67.51 | 70.59 | 4,428,779 | +3.43(+5.10%) |
Feb 25, 2015 | 66.09 | 67.26 | 65.90 | 67.16 | 1,955,280 | +0.89(+1.34%) |
Feb 24, 2015 | 66.22 | 66.75 | 65.84 | 66.28 | 821,619 | -0.35(-0.52%) |
Feb 23, 2015 | 66.27 | 66.78 | 66.01 | 66.62 | 876,024 | +0.31(+0.46%) |
Feb 20, 2015 | 65.56 | 66.61 | 65.54 | 66.32 | 700,572 | +0.84(+1.28%) |
Feb 19, 2015 | 66.64 | 66.70 | 65.41 | 65.47 | 1,143,176 | -1.15(-1.72%) |
Feb 18, 2015 | 66.83 | 67.20 | 66.33 | 66.62 | 451,387 | -0.49(-0.73%) |
Feb 17, 2015 | 67.71 | 67.84 | 66.88 | 67.12 | 281,333 | -0.52(-0.77%) |
Feb 13, 2015 | 67.43 | 67.63 | 67.63 | 67.63 | 688,408 | +0.42(+0.63%) |
Feb 12, 2015 | 67.85 | 67.85 | 66.84 | 67.21 | 330,403 | +0.05(+0.07%) |
Feb 11, 2015 | 67.51 | 67.80 | 66.49 | 67.16 | 532,497 | -0.40(-0.60%) |
Feb 10, 2015 | 67.33 | 67.71 | 67.24 | 67.57 | 492,705 | +0.72(+1.08%) |
Feb 09, 2015 | 67.09 | 67.20 | 66.47 | 66.85 | 463,292 | -0.38(-0.57%) |
Feb 06, 2015 | 66.07 | 67.55 | 65.98 | 67.23 | 762,940 | +1.46(+2.21%) |
Feb 05, 2015 | 66.28 | 66.61 | 65.35 | 65.77 | 937,607 | -0.58(-0.88%) |
Feb 04, 2015 | 66.99 | 67.30 | 65.90 | 66.36 | 909,641 | -1.32(-1.95%) |
Feb 03, 2015 | 66.19 | 67.84 | 65.94 | 67.67 | 703,685 | +1.85(+2.81%) |
Feb 02, 2015 | 66.06 | 66.16 | 64.56 | 65.82 | 733,546 | -0.06(-0.10%) |
Jan 30, 2015 | 67.21 | 67.42 | 65.68 | 65.89 | 1,005,501 | -1.91(-2.81%) |
Jan 29, 2015 | 67.55 | 68.18 | 66.97 | 67.80 | 932,404 | +0.53(+0.79%) |
Jan 28, 2015 | 68.32 | 68.52 | 67.15 | 67.26 | 547,726 | -0.77(-1.13%) |
Jan 27, 2015 | 67.67 | 68.70 | 67.67 | 68.03 | 730,666 | -0.26(-0.38%) |
Jan 26, 2015 | 68.14 | 68.70 | 67.58 | 68.29 | 899,458 | -0.26(-0.38%) |
Jan 23, 2015 | 69.95 | 69.95 | 68.47 | 68.55 | 642,649 | -1.28(-1.83%) |
Jan 22, 2015 | 68.77 | 70.10 | 68.09 | 69.82 | 463,036 | +1.42(+2.08%) |
Jan 21, 2015 | 68.01 | 68.55 | 67.97 | 68.40 | 309,265 | +0.24(+0.36%) |
Jan 20, 2015 | 68.42 | 68.77 | 66.83 | 68.16 | 513,675 | -0.26(-0.38%) |
Jan 16, 2015 | 67.75 | 68.46 | 67.35 | 68.42 | 319,302 | +0.67(+0.99%) |
Jan 15, 2015 | 69.14 | 69.26 | 67.50 | 67.75 | 479,857 | -1.37(-1.99%) |
Jan 14, 2015 | 69.55 | 69.93 | 68.73 | 69.12 | 651,276 | -0.94(-1.34%) |
Jan 13, 2015 | 70.48 | 71.13 | 69.29 | 70.06 | 512,803 | +0.19(+0.28%) |
Jan 12, 2015 | 68.58 | 70.03 | 68.30 | 69.87 | 492,215 | +1.29(+1.89%) |
Jan 09, 2015 | 69.31 | 69.31 | 68.27 | 68.57 | 429,097 | -0.79(-1.14%) |
Jan 08, 2015 | 68.89 | 69.53 | 68.68 | 69.36 | 488,365 | +0.73(+1.06%) |
Jan 07, 2015 | 67.40 | 68.73 | 67.40 | 68.64 | 498,089 | +1.63(+2.43%) |
Jan 06, 2015 | 68.07 | 68.38 | 66.32 | 67.01 | 833,667 | -1.20(-1.77%) |
Jan 05, 2015 | 69.33 | 69.33 | 68.03 | 68.22 | 678,094 | -1.32(-1.90%) |
Jan 02, 2015 | 70.92 | 70.94 | 69.11 | 69.53 | 503,207 | -1.06(-1.50%) |
Dec 31, 2014 | 70.43 | 70.59 | 70.59 | 70.59 | 735,035 | +0.46(+0.66%) |
Dec 30, 2014 | 69.80 | 70.50 | 69.63 | 70.13 | 487,134 | +0.26(+0.37%) |
Dec 29, 2014 | 68.47 | 70.05 | 68.26 | 69.87 | 350,197 | +1.37(+2.01%) |
Dec 26, 2014 | 68.58 | 69.08 | 68.41 | 68.50 | 220,944 | +0.18(+0.26%) |
Dec 24, 2014 | 68.72 | 68.32 | 68.32 | 68.32 | 226,088 | -0.11(-0.15%) |
Dec 23, 2014 | 68.01 | 68.72 | 67.84 | 68.43 | 586,746 | +0.37(+0.55%) |
Dec 22, 2014 | 67.58 | 68.11 | 67.37 | 68.05 | 532,546 | +0.79(+1.18%) |
Dec 19, 2014 | 66.73 | 67.37 | 66.50 | 67.26 | 884,827 | +0.42(+0.63%) |
Dec 18, 2014 | 66.18 | 66.92 | 65.60 | 66.84 | 531,844 | +1.36(+2.07%) |
Dec 17, 2014 | 64.71 | 65.62 | 63.87 | 65.48 | 520,629 | +0.95(+1.47%) |
Dec 16, 2014 | 64.74 | 65.54 | 64.05 | 64.54 | 771,263 | -0.57(-0.88%) |
Dec 15, 2014 | 65.09 | 65.76 | 64.80 | 65.11 | 709,035 | +0.20(+0.31%) |
Dec 12, 2014 | 64.50 | 65.67 | 64.36 | 64.91 | 317,815 | -0.01(-0.01%) |
Dec 11, 2014 | 65.09 | 66.12 | 64.67 | 64.92 | 439,977 | +0.41(+0.64%) |
Dec 10, 2014 | 65.41 | 65.59 | 64.39 | 64.50 | 382,285 | -0.80(-1.23%) |
Dec 09, 2014 | 64.34 | 65.43 | 64.09 | 65.31 | 422,015 | +0.22(+0.34%) |
Dec 08, 2014 | 65.59 | 65.98 | 64.87 | 65.09 | 368,668 | -0.72(-1.09%) |
Dec 05, 2014 | 65.86 | 65.89 | 65.41 | 65.81 | 448,648 | -0.04(-0.06%) |
Dec 04, 2014 | 65.48 | 66.11 | 65.18 | 65.85 | 753,665 | +0.08(+0.12%) |
Dec 03, 2014 | 64.49 | 65.86 | 64.20 | 65.77 | 831,065 | +1.08(+1.67%) |
Dec 02, 2014 | 65.47 | 65.87 | 64.44 | 64.68 | 704,317 | -0.80(-1.22%) |
Dec 01, 2014 | 67.13 | 67.17 | 65.36 | 65.48 | 659,030 | -1.79(-2.67%) |
Nov 28, 2014 | 67.09 | 67.84 | 66.78 | 67.28 | 284,231 | +0.45(+0.68%) |
Nov 26, 2014 | 67.06 | 66.83 | 66.83 | 66.83 | 268,882 | -0.14(-0.21%) |
Nov 25, 2014 | 67.37 | 67.85 | 66.46 | 66.96 | 763,844 | +0.03(+0.05%) |
Nov 24, 2014 | 66.57 | 67.18 | 66.33 | 66.93 | 1,377,317 | +0.49(+0.73%) |
Nov 21, 2014 | 66.99 | 67.02 | 65.76 | 66.45 | 597,707 | +0.13(+0.20%) |
Nov 20, 2014 | 65.01 | 66.88 | 64.86 | 66.32 | 746,279 | +1.23(+1.90%) |
Nov 19, 2014 | 64.78 | 65.41 | 64.03 | 65.08 | 748,438 | +0.48(+0.74%) |
Nov 18, 2014 | 64.82 | 65.65 | 64.55 | 64.61 | 625,855 | -0.50(-0.77%) |
Nov 17, 2014 | 64.52 | 65.82 | 64.47 | 65.11 | 714,976 | +0.43(+0.66%) |
Nov 14, 2014 | 63.93 | 65.11 | 63.59 | 64.68 | 779,816 | +1.25(+1.97%) |
Nov 13, 2014 | 63.83 | 64.43 | 63.00 | 63.43 | 841,344 | -0.52(-0.81%) |
Nov 12, 2014 | 63.26 | 64.33 | 62.79 | 63.94 | 1,034,840 | +0.63(+0.99%) |
Nov 11, 2014 | 62.91 | 63.35 | 62.52 | 63.31 | 762,186 | +0.61(+0.98%) |
Nov 10, 2014 | 63.05 | 63.27 | 62.56 | 62.70 | 1,077,590 | -1.15(-1.81%) |
Nov 07, 2014 | 64.16 | 64.71 | 63.57 | 63.86 | 639,439 | -0.33(-0.52%) |
Nov 06, 2014 | 63.11 | 64.28 | 63.11 | 64.19 | 593,687 | +1.25(+1.99%) |
Nov 05, 2014 | 63.25 | 63.45 | 62.57 | 62.94 | 659,801 | -0.02(-0.03%) |
Nov 04, 2014 | 63.77 | 63.92 | 62.81 | 62.95 | 859,532 | -1.10(-1.71%) |
Nov 03, 2014 | 63.19 | 64.18 | 62.88 | 64.05 | 827,222 | +1.02(+1.63%) |
Oct 31, 2014 | 64.53 | 64.56 | 62.94 | 63.02 | 951,010 | -0.69(-1.08%) |
Oct 30, 2014 | 62.91 | 63.98 | 62.85 | 63.71 | 737,875 | +0.60(+0.95%) |
Oct 29, 2014 | 63.24 | 63.77 | 62.55 | 63.11 | 806,145 | +0.10(+0.15%) |
Oct 28, 2014 | 62.19 | 63.11 | 61.68 | 63.02 | 950,250 | +0.98(+1.59%) |
Oct 27, 2014 | 61.77 | 61.94 | 61.94 | 62.03 | 793,493 | +0.09(+0.14%) |
Oct 24, 2014 | 60.37 | 62.73 | 59.95 | 61.94 | 1,759,944 | +1.36(+2.25%) |
Oct 23, 2014 | 59.69 | 62.47 | 58.26 | 60.58 | 5,088,170 | -1.89(-3.02%) |
Oct 22, 2014 | 64.11 | 64.38 | 61.98 | 62.47 | 2,934,702 | -1.42(-2.22%) |
Oct 21, 2014 | 62.86 | 64.30 | 62.39 | 63.89 | 2,354,366 | +1.31(+2.10%) |
Oct 20, 2014 | 62.52 | 62.92 | 62.32 | 62.57 | 2,028,085 | +0.23(+0.38%) |
Oct 17, 2014 | 64.64 | 64.96 | 62.16 | 62.34 | 1,445,865 | -1.68(-2.62%) |
Oct 16, 2014 | 63.14 | 64.63 | 62.81 | 64.02 | 1,466,091 | -0.47(-0.73%) |
Oct 15, 2014 | 63.74 | 65.05 | 61.67 | 64.48 | 2,311,085 | +0.13(+0.20%) |
Oct 14, 2014 | 65.41 | 65.61 | 64.30 | 64.36 | 1,098,138 | -0.70(-1.08%) |
Oct 13, 2014 | 66.16 | 66.65 | 64.99 | 65.06 | 1,092,396 | -1.19(-1.79%) |
Oct 10, 2014 | 65.89 | 66.90 | 65.65 | 66.24 | 973,768 | +0.35(+0.54%) |
Oct 09, 2014 | 66.37 | 66.97 | 65.77 | 65.89 | 879,944 | -0.88(-1.32%) |
Oct 08, 2014 | 65.86 | 67.09 | 65.16 | 66.77 | 1,326,458 | +0.98(+1.50%) |
Oct 07, 2014 | 65.82 | 67.18 | 65.68 | 65.78 | 1,545,603 | -0.62(-0.94%) |
Oct 06, 2014 | 67.45 | 67.53 | 66.36 | 66.40 | 1,526,832 | -0.56(-0.83%) |
Oct 03, 2014 | 65.46 | 67.07 | 65.17 | 66.96 | 3,016,579 | +1.76(+2.70%) |
Oct 02, 2014 | 64.05 | 65.28 | 64.03 | 65.20 | 1,290,687 | +1.39(+2.17%) |
Oct 01, 2014 | 62.57 | 64.02 | 62.24 | 63.82 | 1,363,969 | +1.28(+2.05%) |
Sep 30, 2014 | 63.02 | 63.06 | 62.02 | 62.53 | 3,196,803 | -0.18(-0.28%) |
Sep 29, 2014 | 62.06 | 62.92 | 62.06 | 62.71 | 891,006 | -0.02(-0.03%) |
Sep 26, 2014 | 62.26 | 62.82 | 62.26 | 62.73 | 475,842 | +0.42(+0.67%) |
Sep 25, 2014 | 62.90 | 62.92 | 61.77 | 62.31 | 779,318 | -0.61(-0.97%) |
Sep 24, 2014 | 63.06 | 63.23 | 62.17 | 62.92 | 910,441 | +0.01(+0.01%) |
Sep 23, 2014 | 63.08 | 63.95 | 62.88 | 62.91 | 739,400 | -0.19(-0.29%) |
Sep 22, 2014 | 64.37 | 64.41 | 63.01 | 63.10 | 429,875 | -1.37(-2.13%) |
Sep 19, 2014 | 65.19 | 65.23 | 63.98 | 64.47 | 566,439 | -0.42(-0.65%) |
Sep 18, 2014 | 64.92 | 65.21 | 64.75 | 64.89 | 428,642 | +0.24(+0.37%) |
Sep 17, 2014 | 64.75 | 64.97 | 63.97 | 64.65 | 348,657 | -0.15(-0.22%) |
Sep 16, 2014 | 64.82 | 65.15 | 64.53 | 64.79 | 403,281 | +0.08(+0.12%) |
Sep 15, 2014 | 65.14 | 65.24 | 64.21 | 64.71 | 428,262 | -0.47(-0.72%) |
Sep 12, 2014 | 65.52 | 65.73 | 64.88 | 65.18 | 417,040 | -0.41(-0.63%) |
Sep 11, 2014 | 65.27 | 66.00 | 65.27 | 65.59 | 350,054 | +0.15(+0.22%) |
Sep 10, 2014 | 65.35 | 65.68 | 64.77 | 65.44 | 474,091 | +0.25(+0.38%) |
Sep 09, 2014 | 65.86 | 65.99 | 65.18 | 65.19 | 348,256 | -0.53(-0.81%) |
Sep 08, 2014 | 66.07 | 66.30 | 65.14 | 65.73 | 402,471 | -0.62(-0.94%) |
Sep 05, 2014 | 66.03 | 66.39 | 65.72 | 66.35 | 382,538 | +0.11(+0.17%) |
Sep 04, 2014 | 65.99 | 66.61 | 65.99 | 66.24 | 532,148 | +0.51(+0.77%) |
Sep 03, 2014 | 67.02 | 67.02 | 65.48 | 65.73 | 754,746 | -1.11(-1.67%) |
Sep 02, 2014 | 66.89 | 67.11 | 66.52 | 66.84 | 561,550 | +0.06(+0.10%) |
Aug 29, 2014 | 66.92 | 66.78 | 66.78 | 66.78 | 373,142 | +0.04(+0.06%) |
Aug 28, 2014 | 66.85 | 66.89 | 66.15 | 66.74 | 871,023 | -0.31(-0.47%) |
Aug 27, 2014 | 67.37 | 67.45 | 66.51 | 67.05 | 541,903 | -0.17(-0.25%) |
Aug 26, 2014 | 67.10 | 67.76 | 67.05 | 67.22 | 498,406 | +0.28(+0.42%) |
Aug 25, 2014 | 66.83 | 67.03 | 66.48 | 66.94 | 868,734 | +0.21(+0.31%) |
Aug 22, 2014 | 66.38 | 66.93 | 66.38 | 66.73 | 735,746 | +0.27(+0.40%) |
Aug 21, 2014 | 66.19 | 66.58 | 65.82 | 66.46 | 520,219 | +0.21(+0.32%) |
Aug 20, 2014 | 65.64 | 66.30 | 65.61 | 66.25 | 617,321 | +0.33(+0.50%) |
Aug 19, 2014 | 65.32 | 66.13 | 65.32 | 65.92 | 632,034 | +0.77(+1.19%) |
Aug 18, 2014 | 64.41 | 65.41 | 64.39 | 65.15 | 590,037 | +1.00(+1.56%) |
Aug 15, 2014 | 64.12 | 64.25 | 63.37 | 64.15 | 585,624 | +0.13(+0.20%) |
Aug 14, 2014 | 63.46 | 64.04 | 63.11 | 64.02 | 362,860 | +0.83(+1.31%) |
Aug 13, 2014 | 63.52 | 63.66 | 62.70 | 63.19 | 513,628 | -0.31(-0.49%) |
Aug 12, 2014 | 64.57 | 65.09 | 63.23 | 63.51 | 709,946 | -1.30(-2.00%) |
Aug 11, 2014 | 64.14 | 65.27 | 63.98 | 64.80 | 1,405,786 | +0.82(+1.28%) |
Aug 08, 2014 | 62.21 | 63.79 | 61.83 | 63.98 | 902,338 | +2.01(+3.25%) |
Aug 07, 2014 | 62.94 | 63.32 | 61.89 | 61.97 | 693,113 | -0.75(-1.19%) |
Aug 06, 2014 | 61.42 | 62.89 | 61.41 | 62.72 | 638,953 | +0.89(+1.45%) |
Aug 05, 2014 | 61.37 | 62.06 | 61.22 | 61.83 | 426,202 | +0.08(+0.13%) |
Aug 04, 2014 | 61.04 | 61.79 | 60.53 | 61.75 | 865,033 | +0.84(+1.37%) |
Aug 01, 2014 | 61.60 | 61.94 | 60.62 | 60.91 | 936,973 | -0.71(-1.15%) |
Jul 31, 2014 | 62.42 | 62.90 | 61.45 | 61.62 | 666,987 | -1.61(-2.55%) |
Jul 30, 2014 | 62.86 | 63.40 | 62.58 | 63.23 | 549,424 | +0.38(+0.60%) |
Jul 29, 2014 | 63.07 | 63.40 | 62.64 | 62.85 | 820,372 | -0.22(-0.34%) |
Jul 28, 2014 | 62.58 | 63.21 | 62.04 | 63.07 | 933,087 | +0.29(+0.46%) |
Jul 25, 2014 | 63.29 | 63.44 | 62.20 | 62.78 | 1,191,367 | -0.77(-1.22%) |
Jul 24, 2014 | 60.00 | 63.89 | 59.74 | 63.55 | 4,695,471 | +4.65(+7.90%) |
Jul 23, 2014 | 58.09 | 58.94 | 57.69 | 58.90 | 2,643,717 | +1.12(+1.94%) |
Jul 22, 2014 | 56.07 | 58.00 | 56.06 | 57.78 | 927,657 | +2.15(+3.86%) |
Jul 21, 2014 | 55.48 | 55.85 | 55.30 | 55.63 | 636,322 | +0.03(+0.06%) |
Jul 18, 2014 | 55.17 | 55.67 | 54.99 | 55.60 | 613,448 | +0.55(+0.99%) |
Jul 17, 2014 | 54.65 | 55.52 | 54.50 | 55.05 | 1,085,882 | +0.19(+0.35%) |
Jul 16, 2014 | 55.42 | 55.67 | 54.83 | 54.86 | 1,160,158 | +0.02(+0.03%) |
Jul 15, 2014 | 54.61 | 54.99 | 54.47 | 54.84 | 763,622 | +0.11(+0.21%) |
Jul 14, 2014 | 54.81 | 55.02 | 54.65 | 54.73 | 540,917 | +0.01(+0.01%) |
Jul 11, 2014 | 54.75 | 54.81 | 54.38 | 54.72 | 610,515 | +0.04(+0.07%) |
Jul 10, 2014 | 55.23 | 55.35 | 54.64 | 54.68 | 3,028,600 | -1.26(-2.24%) |
Jul 09, 2014 | 55.60 | 56.35 | 55.37 | 55.94 | 849,010 | +0.27(+0.49%) |
Jul 08, 2014 | 56.93 | 56.93 | 55.46 | 55.66 | 1,125,001 | -1.24(-2.18%) |
Jul 07, 2014 | 57.04 | 57.37 | 56.64 | 56.90 | 472,173 | -0.32(-0.56%) |
Jul 03, 2014 | 56.71 | 57.22 | 57.22 | 57.22 | 623,242 | +0.60(+1.05%) |
Jul 02, 2014 | 56.02 | 56.98 | 55.95 | 56.63 | 646,095 | +0.44(+0.79%) |
Jul 01, 2014 | 55.94 | 56.47 | 55.79 | 56.18 | 622,671 | +0.71(+1.28%) |
Jun 30, 2014 | 55.44 | 55.74 | 55.17 | 55.48 | 1,028,439 | -0.03(-0.06%) |
Jun 27, 2014 | 55.58 | 55.90 | 55.44 | 55.51 | 505,946 | -0.10(-0.19%) |
Jun 26, 2014 | 56.32 | 56.38 | 55.52 | 55.61 | 558,398 | -0.72(-1.27%) |
Jun 25, 2014 | 55.91 | 56.35 | 55.52 | 56.33 | 690,238 | +0.49(+0.88%) |
Jun 24, 2014 | 55.40 | 56.55 | 55.32 | 55.84 | 970,038 | +0.51(+0.92%) |
Jun 23, 2014 | 54.57 | 55.36 | 54.44 | 55.33 | 678,725 | +0.74(+1.36%) |
Jun 20, 2014 | 55.91 | 55.91 | 54.57 | 54.59 | 799,684 | -1.33(-2.37%) |
Jun 19, 2014 | 56.70 | 56.84 | 55.43 | 55.92 | 592,934 | -0.68(-1.21%) |
Jun 18, 2014 | 56.24 | 56.66 | 55.88 | 56.60 | 479,267 | +0.35(+0.62%) |
Jun 17, 2014 | 55.65 | 56.64 | 55.55 | 56.26 | 371,723 | +0.50(+0.89%) |
Jun 16, 2014 | 55.61 | 56.02 | 55.59 | 55.76 | 267,211 | +0.02(+0.04%) |
Jun 13, 2014 | 55.69 | 55.91 | 55.29 | 55.73 | 442,827 | +0.20(+0.36%) |
Jun 12, 2014 | 56.54 | 56.55 | 55.38 | 55.53 | 534,843 | -1.04(-1.84%) |
Jun 11, 2014 | 57.12 | 57.25 | 56.42 | 56.57 | 403,463 | -0.70(-1.22%) |
Jun 10, 2014 | 57.81 | 58.26 | 57.21 | 57.27 | 384,050 | -0.77(-1.33%) |
Jun 06, 2014 | 57.53 | 58.18 | 57.42 | 58.04 | 815,563 | +0.78(+1.36%) |
Jun 05, 2014 | 57.67 | 57.90 | 57.08 | 57.26 | 1,238,764 | -0.49(-0.85%) |
Jun 04, 2014 | 57.96 | 58.15 | 57.67 | 57.75 | 776,076 | -0.20(-0.35%) |
Jun 03, 2014 | 58.19 | 58.30 | 57.87 | 57.96 | 511,576 | -0.40(-0.69%) |
Jun 02, 2014 | 58.10 | 58.42 | 57.71 | 58.36 | 760,505 | +0.31(+0.53%) |
May 30, 2014 | 58.11 | 58.39 | 57.84 | 58.05 | 515,891 | -0.10(-0.17%) |
May 29, 2014 | 58.02 | 58.49 | 57.70 | 58.15 | 791,993 | +0.30(+0.51%) |
May 28, 2014 | 58.18 | 58.54 | 57.63 | 57.85 | 2,799,761 | -1.63(-2.75%) |
May 27, 2014 | 59.23 | 59.95 | 59.23 | 59.48 | 354,768 | +0.41(+0.69%) |
May 23, 2014 | 58.75 | 59.07 | 59.07 | 59.07 | 555,842 | +0.63(+1.09%) |
May 22, 2014 | 58.05 | 58.55 | 57.57 | 58.44 | 330,134 | +0.74(+1.28%) |
May 21, 2014 | 58.04 | 58.52 | 57.51 | 57.70 | 351,802 | -0.28(-0.48%) |
May 20, 2014 | 58.62 | 58.64 | 57.60 | 57.98 | 377,017 | -0.86(-1.46%) |
May 19, 2014 | 59.21 | 59.51 | 58.68 | 58.84 | 386,691 | -0.43(-0.72%) |
May 16, 2014 | 57.65 | 59.38 | 57.65 | 59.27 | 824,264 | +1.77(+3.07%) |
May 15, 2014 | 58.27 | 58.27 | 56.51 | 57.50 | 952,956 | -0.88(-1.50%) |
May 14, 2014 | 59.12 | 59.35 | 58.26 | 58.38 | 814,153 | -0.61(-1.03%) |
May 13, 2014 | 59.53 | 59.91 | 58.73 | 58.99 | 368,359 | -0.50(-0.84%) |
May 12, 2014 | 58.75 | 59.64 | 58.67 | 59.48 | 514,159 | +0.92(+1.58%) |
May 09, 2014 | 57.62 | 58.67 | 57.31 | 58.56 | 430,894 | +0.90(+1.56%) |
May 08, 2014 | 57.83 | 59.19 | 57.53 | 57.66 | 988,061 | -0.17(-0.29%) |
May 07, 2014 | 58.38 | 58.38 | 57.16 | 57.83 | 575,356 | -0.43(-0.73%) |
May 06, 2014 | 58.89 | 59.23 | 58.25 | 58.26 | 378,021 | -0.74(-1.25%) |
May 05, 2014 | 58.97 | 59.50 | 58.52 | 58.99 | 562,685 | -0.22(-0.38%) |
May 02, 2014 | 59.04 | 59.96 | 58.95 | 59.22 | 537,386 | +0.22(+0.38%) |
May 01, 2014 | 59.15 | 59.53 | 58.66 | 58.99 | 489,446 | -0.14(-0.23%) |
Apr 30, 2014 | 58.96 | 59.35 | 57.60 | 59.13 | 772,456 | +0.12(+0.20%) |
Apr 29, 2014 | 59.70 | 59.97 | 58.71 | 59.01 | 930,746 | -0.51(-0.85%) |
Apr 28, 2014 | 59.84 | 61.51 | 58.27 | 59.52 | 1,225,222 | +0.47(+0.80%) |
Apr 25, 2014 | 59.34 | 59.66 | 58.83 | 59.04 | 1,212,622 | -0.28(-0.47%) |
Apr 24, 2014 | 59.17 | 59.37 | 58.62 | 59.32 | 1,160,077 | +0.43(+0.74%) |
Apr 23, 2014 | 59.50 | 60.25 | 58.87 | 58.89 | 558,292 | -0.54(-0.91%) |
Apr 22, 2014 | 59.07 | 59.88 | 59.07 | 59.43 | 482,166 | +0.49(+0.83%) |
Apr 21, 2014 | 59.28 | 59.58 | 58.62 | 58.94 | 507,397 | -0.20(-0.34%) |
Apr 17, 2014 | 59.39 | 59.14 | 59.14 | 59.14 | 626,724 | -0.33(-0.55%) |
Apr 16, 2014 | 59.29 | 59.64 | 59.15 | 59.47 | 389,409 | +0.50(+0.84%) |
Apr 15, 2014 | 59.03 | 59.25 | 58.06 | 58.97 | 591,149 | -0.06(-0.11%) |
Apr 14, 2014 | 59.39 | 59.76 | 58.60 | 59.03 | 454,110 | +0.18(+0.30%) |
Apr 11, 2014 | 59.47 | 59.91 | 58.82 | 58.86 | 393,421 | -1.00(-1.66%) |
Apr 10, 2014 | 61.41 | 61.44 | 59.66 | 59.85 | 467,217 | -1.45(-2.37%) |
Apr 09, 2014 | 61.08 | 61.31 | 60.37 | 61.31 | 315,863 | +0.24(+0.39%) |
Apr 08, 2014 | 60.88 | 61.22 | 60.45 | 61.06 | 452,180 | +0.07(+0.12%) |
Apr 07, 2014 | 61.74 | 61.81 | 60.22 | 60.99 | 504,969 | -0.99(-1.59%) |
Apr 04, 2014 | 63.42 | 63.58 | 61.72 | 61.98 | 504,567 | -1.11(-1.76%) |
Apr 03, 2014 | 63.75 | 64.24 | 62.80 | 63.09 | 758,493 | -0.62(-0.97%) |
Apr 02, 2014 | 63.17 | 64.05 | 62.65 | 63.71 | 893,271 | +1.99(+3.23%) |