Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.66 | 61.24 | 60.24 | 60.59 | 260,388 | +0.04(+0.07%) |
Jul 30, 2015 | 61.12 | 61.52 | 60.51 | 60.55 | 178,894 | -0.94(-1.53%) |
Jul 29, 2015 | 60.05 | 61.71 | 59.33 | 61.49 | 266,670 | +1.34(+2.23%) |
Jul 28, 2015 | 56.67 | 60.27 | 55.31 | 60.15 | 764,820 | +3.48(+6.14%) |
Jul 27, 2015 | 66.92 | 67.00 | 56.45 | 56.67 | 746,405 | -8.67(-13.27%) |
Jul 24, 2015 | 66.41 | 66.86 | 64.95 | 65.34 | 181,286 | -1.38(-2.07%) |
Jul 23, 2015 | 67.03 | 67.17 | 66.27 | 66.72 | 156,132 | +0.00(+0.00%) |
Jul 22, 2015 | 66.55 | 67.71 | 66.55 | 66.72 | 211,500 | -0.32(-0.48%) |
Jul 21, 2015 | 68.27 | 68.44 | 66.90 | 67.04 | 182,336 | -1.16(-1.70%) |
Jul 20, 2015 | 69.17 | 69.17 | 68.18 | 68.20 | 168,709 | -0.94(-1.36%) |
Jul 17, 2015 | 69.57 | 69.91 | 68.90 | 69.14 | 109,751 | -0.20(-0.29%) |
Jul 16, 2015 | 70.03 | 70.03 | 68.91 | 69.34 | 124,049 | -0.17(-0.24%) |
Jul 15, 2015 | 70.06 | 70.35 | 69.35 | 69.51 | 156,982 | -0.45(-0.64%) |
Jul 14, 2015 | 69.85 | 70.36 | 69.38 | 69.96 | 170,889 | +0.35(+0.50%) |
Jul 13, 2015 | 69.36 | 69.86 | 69.00 | 69.61 | 110,469 | +0.64(+0.93%) |
Jul 10, 2015 | 69.20 | 69.35 | 68.69 | 68.97 | 123,895 | +0.41(+0.60%) |
Jul 09, 2015 | 68.97 | 69.01 | 68.56 | 68.56 | 139,056 | +0.27(+0.40%) |
Jul 08, 2015 | 68.79 | 69.37 | 67.64 | 68.29 | 207,688 | -1.09(-1.57%) |
Jul 07, 2015 | 69.50 | 70.09 | 68.35 | 69.38 | 202,852 | -0.12(-0.17%) |
Jul 06, 2015 | 69.35 | 70.04 | 69.05 | 69.50 | 241,909 | -0.21(-0.30%) |
Jul 02, 2015 | 70.43 | 69.71 | 69.71 | 69.71 | 200,000 | -0.51(-0.73%) |
Jul 01, 2015 | 70.58 | 70.69 | 69.75 | 70.22 | 150,984 | +0.15(+0.21%) |
Jun 30, 2015 | 70.32 | 70.39 | 69.72 | 70.07 | 156,510 | +0.37(+0.53%) |
Jun 29, 2015 | 70.56 | 70.69 | 69.48 | 69.70 | 155,927 | -1.20(-1.69%) |
Jun 26, 2015 | 72.31 | 72.62 | 70.89 | 70.90 | 308,985 | -1.11(-1.54%) |
Jun 25, 2015 | 71.00 | 72.22 | 70.73 | 72.01 | 145,228 | +1.10(+1.55%) |
Jun 24, 2015 | 71.51 | 71.77 | 70.75 | 70.91 | 96,342 | -1.04(-1.45%) |
Jun 23, 2015 | 72.38 | 73.00 | 71.73 | 71.95 | 157,886 | -0.17(-0.24%) |
Jun 22, 2015 | 71.50 | 72.74 | 71.33 | 72.12 | 133,950 | +0.84(+1.18%) |
Jun 19, 2015 | 70.69 | 71.42 | 70.18 | 71.28 | 312,599 | +0.80(+1.14%) |
Jun 18, 2015 | 69.46 | 70.90 | 69.23 | 70.48 | 132,085 | +1.38(+2.00%) |
Jun 17, 2015 | 68.97 | 69.75 | 68.79 | 69.10 | 105,672 | +0.45(+0.66%) |
Jun 16, 2015 | 67.84 | 68.91 | 67.59 | 68.65 | 128,453 | +0.84(+1.24%) |
Jun 15, 2015 | 66.38 | 68.37 | 66.11 | 67.81 | 187,968 | +0.93(+1.39%) |
Jun 12, 2015 | 67.44 | 68.21 | 66.87 | 66.88 | 81,433 | -1.36(-1.99%) |
Jun 11, 2015 | 68.10 | 68.56 | 68.06 | 68.24 | 60,166 | +0.29(+0.43%) |
Jun 10, 2015 | 67.46 | 68.23 | 67.04 | 67.95 | 121,329 | +1.05(+1.57%) |
Jun 09, 2015 | 67.17 | 67.54 | 66.31 | 66.90 | 93,984 | -0.22(-0.33%) |
Jun 08, 2015 | 66.30 | 67.44 | 66.25 | 67.12 | 164,924 | +0.72(+1.08%) |
Jun 05, 2015 | 66.73 | 67.09 | 66.15 | 66.40 | 121,079 | -0.27(-0.40%) |
Jun 04, 2015 | 66.92 | 67.50 | 66.30 | 66.67 | 92,000 | -0.70(-1.04%) |
Jun 03, 2015 | 67.73 | 68.11 | 67.28 | 67.37 | 133,255 | -0.09(-0.13%) |
Jun 02, 2015 | 66.94 | 67.98 | 66.53 | 67.46 | 94,285 | +0.27(+0.40%) |
Jun 01, 2015 | 68.24 | 68.24 | 67.00 | 67.19 | 140,349 | -0.44(-0.65%) |
May 29, 2015 | 66.72 | 68.57 | 66.02 | 67.63 | 144,039 | +0.89(+1.33%) |
May 28, 2015 | 66.71 | 66.96 | 66.26 | 66.74 | 107,355 | -0.17(-0.25%) |
May 27, 2015 | 66.08 | 67.27 | 65.91 | 66.91 | 121,184 | +0.69(+1.03%) |
May 26, 2015 | 66.16 | 66.57 | 65.49 | 66.22 | 124,926 | -0.11(-0.16%) |
May 22, 2015 | 66.48 | 66.33 | 66.33 | 66.33 | 70,300 | -0.38(-0.57%) |
May 21, 2015 | 67.10 | 67.54 | 66.44 | 66.71 | 96,925 | -0.41(-0.61%) |
May 20, 2015 | 67.68 | 67.95 | 66.72 | 67.12 | 108,584 | -0.49(-0.72%) |
May 19, 2015 | 66.84 | 67.65 | 66.52 | 67.61 | 228,959 | +0.56(+0.84%) |
May 18, 2015 | 65.14 | 67.22 | 65.14 | 67.05 | 221,872 | +1.61(+2.46%) |
May 15, 2015 | 64.46 | 65.50 | 64.00 | 65.44 | 141,805 | +1.05(+1.63%) |
May 14, 2015 | 64.00 | 64.82 | 63.85 | 64.39 | 138,702 | +0.55(+0.86%) |
May 13, 2015 | 63.76 | 64.74 | 63.14 | 63.84 | 304,123 | +1.71(+2.75%) |
May 12, 2015 | 61.70 | 62.78 | 61.63 | 62.13 | 117,438 | +0.09(+0.15%) |
May 11, 2015 | 61.31 | 62.72 | 61.31 | 62.04 | 146,876 | +0.50(+0.81%) |
May 08, 2015 | 61.09 | 61.85 | 60.85 | 61.54 | 136,889 | +1.08(+1.79%) |
May 07, 2015 | 60.38 | 61.22 | 60.23 | 60.46 | 170,401 | -0.13(-0.21%) |
May 06, 2015 | 60.47 | 60.89 | 59.77 | 60.59 | 206,253 | +0.37(+0.61%) |
May 05, 2015 | 60.20 | 60.58 | 59.90 | 60.22 | 253,071 | -0.31(-0.51%) |
May 04, 2015 | 60.85 | 62.00 | 60.40 | 60.53 | 285,611 | -0.48(-0.79%) |
May 01, 2015 | 62.95 | 63.08 | 58.76 | 61.01 | 409,092 | -2.29(-3.62%) |
Apr 30, 2015 | 69.00 | 70.56 | 62.56 | 63.30 | 490,952 | -7.03(-10.00%) |
Apr 29, 2015 | 71.50 | 71.50 | 69.90 | 70.33 | 145,203 | -1.39(-1.94%) |
Apr 28, 2015 | 71.00 | 71.83 | 70.13 | 71.72 | 126,103 | +0.77(+1.09%) |
Apr 27, 2015 | 71.50 | 71.55 | 70.76 | 70.95 | 126,996 | -0.24(-0.34%) |
Apr 24, 2015 | 71.13 | 71.36 | 71.03 | 71.19 | 48,765 | -0.02(-0.03%) |
Apr 23, 2015 | 70.90 | 71.32 | 70.51 | 71.21 | 151,084 | +0.22(+0.31%) |
Apr 22, 2015 | 71.04 | 71.31 | 70.52 | 70.99 | 163,605 | -0.02(-0.03%) |
Apr 21, 2015 | 71.13 | 71.13 | 70.83 | 71.01 | 143,796 | +0.08(+0.11%) |
Apr 20, 2015 | 70.71 | 71.30 | 70.54 | 70.93 | 105,809 | +0.51(+0.72%) |
Apr 17, 2015 | 70.36 | 70.90 | 69.88 | 70.42 | 158,230 | -0.49(-0.69%) |
Apr 16, 2015 | 70.03 | 71.16 | 69.61 | 70.91 | 105,371 | +0.52(+0.74%) |
Apr 15, 2015 | 71.20 | 71.35 | 70.21 | 70.39 | 102,596 | -0.65(-0.91%) |
Apr 14, 2015 | 70.78 | 71.33 | 70.53 | 71.04 | 113,734 | +0.11(+0.16%) |
Apr 13, 2015 | 71.28 | 71.65 | 70.66 | 70.93 | 139,687 | -0.16(-0.23%) |
Apr 10, 2015 | 71.36 | 71.53 | 70.89 | 71.09 | 99,866 | +0.10(+0.14%) |
Apr 09, 2015 | 71.04 | 71.44 | 70.44 | 70.99 | 92,059 | -0.07(-0.10%) |
Apr 08, 2015 | 70.03 | 71.15 | 70.00 | 71.06 | 277,040 | +0.89(+1.27%) |
Apr 07, 2015 | 71.00 | 71.50 | 70.03 | 70.17 | 131,562 | -0.69(-0.97%) |
Apr 06, 2015 | 70.74 | 71.37 | 70.48 | 70.86 | 120,935 | -0.13(-0.18%) |
Apr 02, 2015 | 71.00 | 70.99 | 70.99 | 70.99 | 137,900 | -0.01(-0.01%) |
Apr 01, 2015 | 70.83 | 71.04 | 70.04 | 71.00 | 271,300 | +0.18(+0.25%) |
Mar 31, 2015 | 70.71 | 71.00 | 70.07 | 70.82 | 174,501 | +0.17(+0.24%) |
Mar 30, 2015 | 68.93 | 70.99 | 68.93 | 70.65 | 253,062 | +2.14(+3.12%) |
Mar 27, 2015 | 68.15 | 69.22 | 68.15 | 68.51 | 156,881 | +0.25(+0.37%) |
Mar 26, 2015 | 67.95 | 67.95 | 67.95 | 68.26 | 138,453 | -0.23(-0.34%) |
Mar 25, 2015 | 69.82 | 69.92 | 68.42 | 68.49 | 146,414 | -1.16(-1.67%) |
Mar 24, 2015 | 69.13 | 69.75 | 68.27 | 69.65 | 145,252 | +0.68(+0.99%) |
Mar 23, 2015 | 69.10 | 69.92 | 68.24 | 68.97 | 204,784 | +0.00(+0.00%) |
Mar 20, 2015 | 69.27 | 69.62 | 68.40 | 68.97 | 346,115 | +0.22(+0.32%) |
Mar 19, 2015 | 68.05 | 68.92 | 68.00 | 68.75 | 290,383 | +0.67(+0.98%) |
Mar 18, 2015 | 66.43 | 68.15 | 66.30 | 68.08 | 377,008 | +1.30(+1.95%) |
Mar 17, 2015 | 66.45 | 66.87 | 66.07 | 66.78 | 126,402 | +0.33(+0.50%) |
Mar 16, 2015 | 66.23 | 67.45 | 66.18 | 66.45 | 170,798 | +0.21(+0.32%) |
Mar 13, 2015 | 65.70 | 66.30 | 65.25 | 66.24 | 139,225 | +0.26(+0.39%) |
Mar 12, 2015 | 65.21 | 66.18 | 64.66 | 65.98 | 128,873 | +1.29(+1.99%) |
Mar 11, 2015 | 65.03 | 65.54 | 64.64 | 64.69 | 156,567 | -0.60(-0.92%) |
Mar 10, 2015 | 64.46 | 65.40 | 64.02 | 65.29 | 201,128 | +0.53(+0.82%) |
Mar 09, 2015 | 63.50 | 64.99 | 63.50 | 64.76 | 180,144 | +1.24(+1.95%) |
Mar 06, 2015 | 63.50 | 63.97 | 63.35 | 63.52 | 120,604 | -0.41(-0.64%) |
Mar 05, 2015 | 63.84 | 64.25 | 63.50 | 63.93 | 157,869 | -0.02(-0.03%) |
Mar 04, 2015 | 63.47 | 64.51 | 63.63 | 63.95 | 117,815 | +0.32(+0.50%) |
Mar 03, 2015 | 64.48 | 64.63 | 63.51 | 63.63 | 100,067 | -1.21(-1.87%) |
Mar 02, 2015 | 64.19 | 64.95 | 63.85 | 64.84 | 223,157 | +0.77(+1.20%) |
Feb 27, 2015 | 62.85 | 64.43 | 62.64 | 64.07 | 176,288 | +1.17(+1.86%) |
Feb 26, 2015 | 63.35 | 63.35 | 62.50 | 62.90 | 225,047 | +0.31(+0.50%) |
Feb 25, 2015 | 62.72 | 62.84 | 62.34 | 62.59 | 84,693 | +0.06(+0.10%) |
Feb 24, 2015 | 62.60 | 63.10 | 62.04 | 62.53 | 122,593 | -0.30(-0.48%) |
Feb 23, 2015 | 61.82 | 62.90 | 61.82 | 62.83 | 143,204 | +1.04(+1.68%) |
Feb 20, 2015 | 61.80 | 62.15 | 61.29 | 61.79 | 104,825 | +0.17(+0.28%) |
Feb 19, 2015 | 61.77 | 62.28 | 61.61 | 61.62 | 49,347 | -0.39(-0.63%) |
Feb 18, 2015 | 60.83 | 62.04 | 60.83 | 62.01 | 101,771 | +0.95(+1.56%) |
Feb 17, 2015 | 61.13 | 61.35 | 60.52 | 61.06 | 98,527 | +0.08(+0.13%) |
Feb 13, 2015 | 60.91 | 60.98 | 60.98 | 60.98 | 157,900 | +0.10(+0.16%) |
Feb 12, 2015 | 61.23 | 61.52 | 60.69 | 60.88 | 115,656 | -0.09(-0.15%) |
Feb 11, 2015 | 60.39 | 61.37 | 60.20 | 60.97 | 182,694 | +0.39(+0.64%) |
Feb 10, 2015 | 60.06 | 61.01 | 59.76 | 60.58 | 153,234 | +0.84(+1.41%) |
Feb 09, 2015 | 60.42 | 61.20 | 59.63 | 59.74 | 106,547 | -1.00(-1.65%) |
Feb 06, 2015 | 61.39 | 61.72 | 60.49 | 60.74 | 130,994 | -0.50(-0.82%) |
Feb 05, 2015 | 61.13 | 61.92 | 61.09 | 61.24 | 104,594 | +0.45(+0.74%) |
Feb 04, 2015 | 60.40 | 61.34 | 60.40 | 60.79 | 148,645 | +0.16(+0.26%) |
Feb 03, 2015 | 60.33 | 61.47 | 60.11 | 60.63 | 140,273 | +0.23(+0.38%) |
Feb 02, 2015 | 60.19 | 60.48 | 59.47 | 60.40 | 117,279 | +0.28(+0.47%) |
Jan 30, 2015 | 60.28 | 60.68 | 59.58 | 60.12 | 193,786 | -0.38(-0.63%) |
Jan 29, 2015 | 59.59 | 60.79 | 59.34 | 60.50 | 158,253 | +1.13(+1.90%) |
Jan 28, 2015 | 60.47 | 61.23 | 59.26 | 59.37 | 117,120 | -0.93(-1.54%) |
Jan 27, 2015 | 60.00 | 60.91 | 60.00 | 60.30 | 98,581 | -0.31(-0.51%) |
Jan 26, 2015 | 61.25 | 61.48 | 60.33 | 60.61 | 165,653 | -0.61(-1.00%) |
Jan 23, 2015 | 61.00 | 61.45 | 60.94 | 61.22 | 100,592 | +0.14(+0.23%) |
Jan 22, 2015 | 60.54 | 61.08 | 59.74 | 61.08 | 111,508 | +0.80(+1.33%) |
Jan 21, 2015 | 60.19 | 60.96 | 59.91 | 60.28 | 119,412 | +0.11(+0.18%) |
Jan 20, 2015 | 60.91 | 61.40 | 59.95 | 60.17 | 103,936 | -0.43(-0.71%) |
Jan 16, 2015 | 59.58 | 60.77 | 59.42 | 60.60 | 227,680 | +0.92(+1.54%) |
Jan 15, 2015 | 60.30 | 60.50 | 59.59 | 59.68 | 154,581 | -0.53(-0.88%) |
Jan 14, 2015 | 59.67 | 60.71 | 59.67 | 60.21 | 172,159 | +0.01(+0.02%) |
Jan 13, 2015 | 60.13 | 61.05 | 59.63 | 60.20 | 217,057 | +0.54(+0.91%) |
Jan 12, 2015 | 60.13 | 60.17 | 59.49 | 59.66 | 108,066 | -0.33(-0.55%) |
Jan 09, 2015 | 60.66 | 60.92 | 59.98 | 59.99 | 134,946 | -0.88(-1.45%) |
Jan 08, 2015 | 59.69 | 61.02 | 59.39 | 60.87 | 392,065 | +1.57(+2.65%) |
Jan 07, 2015 | 58.46 | 59.38 | 58.27 | 59.30 | 185,764 | +1.07(+1.84%) |
Jan 06, 2015 | 58.22 | 58.70 | 57.78 | 58.23 | 181,852 | +0.24(+0.41%) |
Jan 05, 2015 | 58.81 | 59.33 | 57.67 | 57.99 | 137,246 | -1.09(-1.84%) |
Jan 02, 2015 | 60.21 | 60.99 | 58.89 | 59.08 | 117,329 | -0.95(-1.58%) |
Dec 31, 2014 | 61.39 | 60.03 | 60.03 | 60.03 | 99,400 | -1.14(-1.86%) |
Dec 30, 2014 | 61.19 | 61.75 | 61.15 | 61.17 | 77,131 | -0.15(-0.24%) |
Dec 29, 2014 | 60.56 | 61.39 | 60.50 | 61.32 | 89,894 | +0.71(+1.17%) |
Dec 26, 2014 | 60.40 | 60.79 | 59.96 | 60.61 | 55,166 | +0.47(+0.78%) |
Dec 24, 2014 | 60.10 | 60.14 | 60.14 | 60.14 | 61,000 | +0.14(+0.23%) |
Dec 23, 2014 | 60.08 | 60.27 | 59.80 | 60.00 | 81,319 | +0.30(+0.50%) |
Dec 22, 2014 | 59.33 | 60.05 | 59.33 | 59.70 | 150,355 | +0.40(+0.67%) |
Dec 19, 2014 | 59.99 | 60.40 | 59.25 | 59.30 | 644,272 | -0.65(-1.08%) |
Dec 18, 2014 | 59.86 | 60.00 | 59.10 | 59.95 | 156,709 | +0.58(+0.98%) |
Dec 17, 2014 | 58.36 | 59.43 | 57.92 | 59.37 | 256,266 | +0.96(+1.64%) |
Dec 16, 2014 | 57.99 | 59.21 | 57.20 | 58.41 | 183,315 | -0.13(-0.22%) |
Dec 15, 2014 | 60.44 | 60.44 | 58.25 | 58.54 | 200,526 | -1.49(-2.48%) |
Dec 12, 2014 | 59.39 | 60.66 | 59.01 | 60.03 | 119,961 | -0.36(-0.60%) |
Dec 11, 2014 | 60.47 | 61.20 | 60.26 | 60.39 | 104,264 | +0.10(+0.17%) |
Dec 10, 2014 | 61.93 | 62.29 | 60.17 | 60.29 | 131,142 | -1.91(-3.07%) |
Dec 09, 2014 | 60.75 | 62.48 | 60.67 | 62.20 | 131,486 | +0.85(+1.39%) |
Dec 08, 2014 | 62.15 | 62.76 | 61.01 | 61.35 | 230,571 | -0.89(-1.43%) |
Dec 05, 2014 | 62.29 | 63.07 | 62.09 | 62.24 | 139,483 | -0.14(-0.22%) |
Dec 04, 2014 | 62.05 | 62.66 | 61.50 | 62.38 | 129,795 | +0.10(+0.16%) |
Dec 03, 2014 | 61.74 | 62.44 | 61.29 | 62.28 | 155,018 | +0.63(+1.02%) |
Dec 02, 2014 | 61.35 | 61.82 | 61.21 | 61.65 | 114,927 | +0.44(+0.72%) |
Dec 01, 2014 | 61.11 | 62.00 | 61.10 | 61.21 | 103,377 | +0.02(+0.03%) |
Nov 28, 2014 | 61.58 | 62.09 | 61.07 | 61.19 | 74,873 | -0.34(-0.55%) |
Nov 26, 2014 | 61.76 | 61.53 | 61.53 | 61.53 | 175,300 | -0.31(-0.50%) |
Nov 25, 2014 | 61.38 | 61.91 | 61.14 | 61.84 | 182,589 | +0.52(+0.85%) |
Nov 24, 2014 | 60.96 | 61.69 | 60.80 | 61.32 | 148,912 | +0.58(+0.95%) |
Nov 21, 2014 | 61.15 | 61.42 | 60.55 | 60.74 | 166,017 | +0.32(+0.53%) |
Nov 20, 2014 | 60.06 | 61.21 | 58.98 | 60.42 | 278,172 | -0.12(-0.20%) |
Nov 19, 2014 | 61.69 | 61.73 | 60.45 | 60.54 | 168,775 | -0.95(-1.54%) |
Nov 18, 2014 | 61.36 | 62.23 | 61.36 | 61.49 | 126,438 | +0.15(+0.24%) |
Nov 17, 2014 | 60.79 | 61.55 | 60.53 | 61.34 | 117,137 | +0.46(+0.76%) |
Nov 14, 2014 | 61.50 | 61.53 | 60.80 | 60.88 | 130,416 | -0.57(-0.93%) |
Nov 13, 2014 | 61.75 | 62.04 | 61.00 | 61.45 | 126,006 | -0.18(-0.29%) |
Nov 12, 2014 | 60.95 | 61.80 | 60.92 | 61.63 | 123,744 | +0.24(+0.39%) |
Nov 11, 2014 | 60.44 | 61.72 | 60.01 | 61.39 | 179,733 | +0.91(+1.50%) |
Nov 10, 2014 | 59.68 | 60.58 | 59.31 | 60.48 | 184,132 | +0.83(+1.39%) |
Nov 07, 2014 | 59.97 | 60.18 | 59.03 | 59.65 | 198,724 | -0.45(-0.75%) |
Nov 06, 2014 | 59.23 | 60.18 | 59.23 | 60.10 | 115,159 | +0.51(+0.86%) |
Nov 05, 2014 | 59.78 | 60.13 | 59.34 | 59.59 | 148,847 | +0.09(+0.15%) |
Nov 04, 2014 | 59.36 | 60.45 | 59.23 | 59.50 | 199,717 | -0.12(-0.20%) |
Nov 03, 2014 | 60.37 | 60.74 | 59.41 | 59.62 | 172,294 | -0.90(-1.49%) |
Oct 31, 2014 | 60.91 | 61.25 | 60.30 | 60.52 | 208,619 | +0.47(+0.78%) |
Oct 30, 2014 | 59.78 | 60.42 | 59.55 | 60.05 | 170,985 | +0.22(+0.37%) |
Oct 29, 2014 | 59.37 | 60.31 | 57.51 | 59.83 | 247,125 | +0.34(+0.57%) |
Oct 28, 2014 | 59.00 | 59.52 | 58.09 | 59.49 | 248,484 | +0.50(+0.85%) |
Oct 27, 2014 | 57.72 | 59.02 | 57.66 | 58.99 | 170,235 | +1.33(+2.31%) |
Oct 24, 2014 | 60.00 | 60.00 | 57.49 | 57.66 | 347,220 | +0.19(+0.33%) |
Oct 23, 2014 | 57.40 | 57.86 | 56.71 | 57.47 | 280,652 | +0.51(+0.90%) |
Oct 22, 2014 | 58.28 | 58.45 | 56.80 | 56.96 | 148,234 | -1.12(-1.93%) |
Oct 21, 2014 | 57.03 | 58.12 | 56.95 | 58.08 | 176,628 | +1.39(+2.45%) |
Oct 20, 2014 | 55.27 | 56.70 | 55.04 | 56.69 | 236,002 | +1.12(+2.02%) |
Oct 17, 2014 | 55.87 | 55.87 | 55.25 | 55.57 | 218,251 | +0.38(+0.69%) |
Oct 16, 2014 | 54.01 | 55.56 | 53.51 | 55.19 | 320,621 | +0.65(+1.19%) |
Oct 15, 2014 | 54.65 | 55.30 | 54.03 | 54.54 | 252,133 | -0.55(-1.00%) |
Oct 14, 2014 | 54.76 | 55.20 | 53.87 | 55.09 | 321,266 | +0.78(+1.44%) |
Oct 13, 2014 | 53.97 | 55.20 | 53.97 | 54.31 | 243,871 | +0.37(+0.69%) |
Oct 10, 2014 | 53.62 | 54.97 | 53.48 | 53.94 | 190,132 | +0.09(+0.17%) |
Oct 09, 2014 | 54.04 | 54.43 | 53.68 | 53.85 | 185,435 | -0.36(-0.66%) |
Oct 08, 2014 | 52.54 | 54.25 | 52.40 | 54.21 | 239,497 | +1.43(+2.71%) |
Oct 07, 2014 | 52.60 | 53.12 | 52.37 | 52.78 | 318,948 | -0.17(-0.32%) |
Oct 06, 2014 | 54.66 | 54.90 | 52.91 | 52.95 | 222,820 | -1.62(-2.97%) |
Oct 03, 2014 | 55.37 | 55.37 | 54.51 | 54.57 | 135,031 | -0.31(-0.56%) |
Oct 02, 2014 | 54.55 | 55.19 | 54.55 | 54.88 | 150,327 | +0.31(+0.57%) |
Oct 01, 2014 | 54.70 | 54.98 | 54.16 | 54.57 | 335,762 | -0.16(-0.29%) |
Sep 30, 2014 | 54.84 | 55.25 | 54.49 | 54.73 | 235,798 | -0.18(-0.33%) |
Sep 29, 2014 | 54.24 | 54.97 | 54.13 | 54.91 | 200,219 | +0.21(+0.38%) |
Sep 26, 2014 | 55.27 | 55.27 | 54.14 | 54.70 | 159,271 | -0.60(-1.08%) |
Sep 25, 2014 | 55.82 | 55.82 | 54.98 | 55.30 | 185,705 | -0.68(-1.21%) |
Sep 24, 2014 | 55.38 | 56.03 | 54.85 | 55.98 | 111,875 | +0.73(+1.32%) |
Sep 23, 2014 | 55.46 | 55.59 | 54.86 | 55.25 | 257,299 | -0.20(-0.36%) |
Sep 22, 2014 | 55.34 | 55.70 | 55.08 | 55.45 | 218,167 | +0.00(+0.00%) |
Sep 19, 2014 | 55.43 | 56.53 | 55.19 | 55.45 | 472,186 | -0.04(-0.07%) |
Sep 18, 2014 | 54.85 | 55.54 | 54.75 | 55.49 | 209,705 | +0.71(+1.30%) |
Sep 17, 2014 | 54.48 | 54.96 | 54.46 | 54.78 | 141,893 | +0.23(+0.42%) |
Sep 16, 2014 | 54.10 | 54.80 | 53.97 | 54.55 | 169,826 | +0.26(+0.48%) |
Sep 15, 2014 | 54.66 | 54.91 | 54.20 | 54.29 | 103,567 | -0.53(-0.97%) |
Sep 12, 2014 | 54.70 | 55.21 | 54.40 | 54.82 | 209,427 | -0.21(-0.38%) |
Sep 11, 2014 | 54.27 | 55.34 | 54.00 | 55.03 | 226,032 | +0.57(+1.05%) |
Sep 10, 2014 | 54.51 | 54.65 | 53.74 | 54.46 | 143,990 | +0.02(+0.04%) |
Sep 09, 2014 | 54.47 | 54.84 | 54.09 | 54.44 | 252,500 | -0.24(-0.44%) |
Sep 08, 2014 | 54.94 | 55.41 | 54.54 | 54.68 | 210,151 | -0.32(-0.58%) |
Sep 05, 2014 | 54.80 | 55.45 | 54.68 | 55.00 | 134,911 | +0.02(+0.04%) |
Sep 04, 2014 | 55.17 | 55.17 | 54.95 | 54.98 | 100,233 | -0.13(-0.24%) |
Sep 03, 2014 | 55.14 | 55.65 | 54.82 | 55.11 | 161,451 | +0.16(+0.29%) |
Sep 02, 2014 | 55.81 | 55.83 | 54.86 | 54.95 | 219,043 | -0.91(-1.63%) |
Aug 29, 2014 | 55.60 | 55.86 | 55.86 | 55.86 | 138,700 | +0.26(+0.47%) |
Aug 28, 2014 | 55.17 | 56.09 | 54.98 | 55.60 | 251,040 | +0.14(+0.25%) |
Aug 27, 2014 | 55.41 | 55.74 | 55.24 | 55.46 | 248,828 | -0.14(-0.25%) |
Aug 26, 2014 | 55.45 | 55.96 | 55.37 | 55.60 | 297,460 | +0.20(+0.36%) |
Aug 25, 2014 | 55.39 | 55.85 | 55.13 | 55.40 | 135,546 | +0.25(+0.45%) |
Aug 22, 2014 | 54.78 | 55.57 | 54.78 | 55.15 | 115,340 | +0.13(+0.24%) |
Aug 21, 2014 | 55.30 | 55.39 | 54.83 | 55.02 | 126,630 | -0.32(-0.58%) |
Aug 20, 2014 | 54.96 | 55.57 | 54.49 | 55.34 | 254,241 | +0.25(+0.45%) |
Aug 19, 2014 | 54.73 | 55.31 | 54.73 | 55.09 | 303,220 | +0.38(+0.69%) |
Aug 18, 2014 | 54.85 | 55.55 | 54.57 | 54.71 | 265,520 | -0.01(-0.02%) |
Aug 15, 2014 | 54.99 | 54.99 | 54.29 | 54.72 | 155,284 | +0.17(+0.31%) |
Aug 14, 2014 | 54.57 | 55.25 | 54.43 | 54.55 | 171,235 | +0.07(+0.13%) |
Aug 13, 2014 | 54.45 | 55.23 | 54.29 | 54.48 | 254,053 | +0.15(+0.28%) |
Aug 12, 2014 | 54.43 | 55.06 | 54.07 | 54.33 | 232,870 | -0.34(-0.62%) |
Aug 11, 2014 | 55.55 | 55.71 | 54.39 | 54.67 | 211,525 | -0.84(-1.51%) |
Aug 08, 2014 | 55.00 | 55.53 | 55.00 | 55.51 | 367,671 | +0.47(+0.85%) |
Aug 07, 2014 | 56.26 | 56.56 | 54.90 | 55.04 | 289,386 | -0.95(-1.70%) |
Aug 06, 2014 | 55.75 | 56.69 | 55.52 | 55.99 | 342,041 | -0.19(-0.34%) |
Aug 05, 2014 | 56.77 | 57.27 | 55.98 | 56.18 | 152,994 | -0.80(-1.40%) |
Aug 04, 2014 | 57.26 | 57.32 | 56.75 | 56.98 | 273,413 | -0.14(-0.25%) |