Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.32 | 56.75 | 55.58 | 56.12 | 627,114 | -0.20(-0.36%) |
Mar 30, 2015 | 55.93 | 56.66 | 55.49 | 56.33 | 433,809 | -0.31(-0.54%) |
Mar 27, 2015 | 56.95 | 57.29 | 55.94 | 56.63 | 591,054 | -0.35(-0.61%) |
Mar 26, 2015 | 58.36 | 58.85 | 56.38 | 56.98 | 657,233 | -0.50(-0.87%) |
Mar 25, 2015 | 59.19 | 59.59 | 57.44 | 57.48 | 523,203 | -1.61(-2.73%) |
Mar 24, 2015 | 60.39 | 60.53 | 58.79 | 59.09 | 828,506 | -1.46(-2.41%) |
Mar 23, 2015 | 59.91 | 61.15 | 59.44 | 60.56 | 633,696 | +0.73(+1.21%) |
Mar 20, 2015 | 59.02 | 60.21 | 58.58 | 59.83 | 1,813,556 | +1.11(+1.89%) |
Mar 19, 2015 | 58.59 | 59.13 | 57.44 | 58.72 | 584,097 | -0.18(-0.31%) |
Mar 18, 2015 | 55.41 | 59.03 | 55.39 | 58.90 | 964,380 | +2.90(+5.18%) |
Mar 17, 2015 | 54.93 | 56.58 | 54.73 | 56.00 | 823,901 | +0.20(+0.35%) |
Mar 16, 2015 | 55.41 | 56.35 | 54.77 | 55.81 | 820,093 | +1.20(+2.19%) |
Mar 13, 2015 | 53.86 | 54.88 | 53.28 | 54.61 | 890,136 | +0.52(+0.97%) |
Mar 12, 2015 | 54.28 | 54.65 | 52.86 | 54.09 | 940,311 | -0.32(-0.59%) |
Mar 11, 2015 | 51.98 | 54.51 | 51.00 | 54.41 | 1,193,333 | +2.27(+4.36%) |
Mar 10, 2015 | 53.73 | 54.41 | 51.77 | 52.13 | 1,172,576 | -1.73(-3.22%) |
Mar 09, 2015 | 56.27 | 56.65 | 53.56 | 53.86 | 935,038 | -1.99(-3.57%) |
Mar 06, 2015 | 60.02 | 60.02 | 55.57 | 55.86 | 1,574,655 | -5.43(-8.86%) |
Mar 05, 2015 | 61.53 | 61.96 | 60.82 | 61.29 | 548,074 | -0.08(-0.13%) |
Mar 04, 2015 | 61.92 | 62.17 | 60.86 | 61.37 | 444,120 | -0.80(-1.28%) |
Mar 03, 2015 | 62.76 | 63.79 | 61.85 | 62.17 | 498,813 | -0.57(-0.90%) |
Mar 02, 2015 | 63.78 | 64.04 | 62.28 | 62.74 | 804,051 | -1.16(-1.82%) |
Feb 27, 2015 | 64.11 | 65.12 | 63.76 | 63.90 | 605,234 | +0.12(+0.19%) |
Feb 26, 2015 | 64.25 | 64.39 | 63.30 | 63.77 | 509,481 | +0.52(+0.83%) |
Feb 25, 2015 | 62.66 | 63.59 | 62.14 | 63.25 | 617,148 | +1.36(+2.19%) |
Feb 24, 2015 | 61.90 | 62.31 | 61.41 | 61.89 | 605,692 | -0.55(-0.88%) |
Feb 23, 2015 | 61.52 | 63.02 | 61.47 | 62.44 | 466,634 | +0.42(+0.67%) |
Feb 20, 2015 | 62.74 | 63.54 | 62.00 | 62.03 | 549,594 | -0.55(-0.88%) |
Feb 19, 2015 | 63.35 | 63.80 | 62.14 | 62.58 | 661,906 | -0.89(-1.40%) |
Feb 18, 2015 | 61.68 | 63.67 | 61.27 | 63.47 | 699,136 | +1.43(+2.31%) |
Feb 17, 2015 | 62.05 | 62.60 | 61.67 | 62.04 | 770,291 | -1.29(-2.04%) |
Feb 13, 2015 | 63.27 | 63.33 | 63.33 | 63.33 | 561,148 | +0.44(+0.70%) |
Feb 12, 2015 | 62.68 | 63.61 | 62.34 | 62.89 | 745,487 | +0.97(+1.56%) |
Feb 11, 2015 | 62.34 | 62.80 | 61.26 | 61.92 | 655,703 | -0.37(-0.60%) |
Feb 10, 2015 | 61.60 | 63.02 | 61.39 | 62.29 | 778,216 | -0.10(-0.16%) |
Feb 09, 2015 | 62.12 | 62.93 | 61.97 | 62.39 | 752,191 | +0.74(+1.21%) |
Feb 06, 2015 | 62.68 | 63.35 | 61.35 | 61.65 | 880,204 | -2.61(-4.07%) |
Feb 05, 2015 | 63.63 | 64.39 | 62.93 | 64.26 | 572,167 | +0.43(+0.67%) |
Feb 04, 2015 | 62.64 | 64.66 | 62.48 | 63.83 | 730,140 | +1.41(+2.26%) |
Feb 03, 2015 | 63.55 | 63.72 | 61.32 | 62.43 | 1,122,987 | -1.29(-2.03%) |
Feb 02, 2015 | 63.07 | 64.47 | 62.96 | 63.72 | 981,509 | -0.50(-0.77%) |
Jan 30, 2015 | 62.81 | 64.79 | 62.43 | 64.22 | 1,157,373 | +1.54(+2.45%) |
Jan 29, 2015 | 64.05 | 64.79 | 60.85 | 62.68 | 1,492,782 | -3.11(-4.72%) |
Jan 28, 2015 | 66.89 | 67.76 | 65.13 | 65.78 | 990,439 | -2.12(-3.12%) |
Jan 27, 2015 | 67.21 | 68.42 | 67.09 | 67.90 | 804,091 | +0.95(+1.42%) |
Jan 26, 2015 | 65.57 | 66.99 | 63.81 | 66.95 | 862,421 | +0.75(+1.14%) |
Jan 23, 2015 | 67.21 | 67.21 | 65.38 | 66.20 | 669,158 | -0.35(-0.52%) |
Jan 22, 2015 | 66.91 | 67.34 | 65.36 | 66.55 | 846,549 | +0.28(+0.43%) |
Jan 21, 2015 | 66.32 | 66.69 | 64.03 | 66.26 | 1,253,552 | +0.84(+1.29%) |
Jan 20, 2015 | 65.00 | 66.32 | 64.75 | 65.42 | 1,306,821 | +1.12(+1.74%) |
Jan 16, 2015 | 63.82 | 65.36 | 63.52 | 64.30 | 1,118,282 | +0.81(+1.27%) |
Jan 15, 2015 | 63.71 | 64.48 | 62.98 | 63.50 | 1,585,935 | +2.92(+4.81%) |
Jan 14, 2015 | 62.16 | 62.68 | 59.62 | 60.58 | 1,219,610 | -0.63(-1.03%) |
Jan 13, 2015 | 63.49 | 63.67 | 60.32 | 61.21 | 1,214,566 | -1.31(-2.10%) |
Jan 12, 2015 | 60.30 | 63.05 | 60.06 | 62.52 | 1,323,509 | +2.51(+4.18%) |
Jan 09, 2015 | 58.35 | 60.16 | 58.24 | 60.01 | 943,279 | +2.04(+3.52%) |
Jan 08, 2015 | 59.05 | 59.60 | 57.42 | 57.98 | 804,575 | -0.58(-0.98%) |
Jan 07, 2015 | 57.32 | 59.55 | 57.32 | 58.55 | 815,931 | -0.76(-1.28%) |
Jan 06, 2015 | 58.81 | 59.97 | 58.69 | 59.31 | 1,261,855 | +0.96(+1.64%) |
Jan 05, 2015 | 56.99 | 58.53 | 55.88 | 58.36 | 970,175 | +1.36(+2.39%) |
Jan 02, 2015 | 54.54 | 57.09 | 54.32 | 56.99 | 657,306 | +1.43(+2.57%) |
Dec 31, 2014 | 55.88 | 55.57 | 55.57 | 55.57 | 625,127 | -0.43(-0.76%) |
Dec 30, 2014 | 56.35 | 57.21 | 55.87 | 55.99 | 671,227 | +0.61(+1.10%) |
Dec 29, 2014 | 56.29 | 56.47 | 55.01 | 55.38 | 607,053 | -0.98(-1.74%) |
Dec 26, 2014 | 56.43 | 57.12 | 55.53 | 56.36 | 501,399 | +1.49(+2.72%) |
Dec 24, 2014 | 53.65 | 54.87 | 54.87 | 54.87 | 342,992 | +1.26(+2.36%) |
Dec 23, 2014 | 53.53 | 55.87 | 53.43 | 53.60 | 622,902 | -0.19(-0.34%) |
Dec 22, 2014 | 56.43 | 56.77 | 53.65 | 53.79 | 785,862 | -2.38(-4.24%) |
Dec 19, 2014 | 57.00 | 57.83 | 55.95 | 56.17 | 3,552,995 | -0.87(-1.53%) |
Dec 18, 2014 | 56.37 | 57.19 | 54.83 | 57.05 | 928,680 | +1.88(+3.41%) |
Dec 17, 2014 | 53.18 | 55.42 | 52.38 | 55.17 | 1,162,648 | +2.28(+4.31%) |
Dec 16, 2014 | 55.81 | 56.22 | 52.77 | 52.89 | 1,203,525 | -2.24(-4.07%) |
Dec 15, 2014 | 58.36 | 59.08 | 55.06 | 55.13 | 1,137,676 | -4.46(-7.48%) |
Dec 12, 2014 | 59.61 | 60.73 | 58.62 | 59.59 | 644,189 | -0.27(-0.44%) |
Dec 11, 2014 | 59.96 | 61.79 | 59.34 | 59.86 | 617,708 | -0.49(-0.80%) |
Dec 10, 2014 | 61.89 | 63.30 | 60.20 | 60.34 | 761,553 | -2.22(-3.54%) |
Dec 09, 2014 | 61.21 | 63.41 | 61.08 | 62.56 | 1,174,332 | +2.99(+5.03%) |
Dec 08, 2014 | 59.31 | 60.41 | 57.95 | 59.57 | 824,064 | +0.48(+0.81%) |
Dec 05, 2014 | 59.43 | 60.40 | 58.55 | 59.09 | 624,787 | -1.28(-2.12%) |
Dec 04, 2014 | 60.89 | 61.80 | 60.00 | 60.37 | 649,005 | -0.95(-1.56%) |
Dec 03, 2014 | 60.56 | 62.12 | 60.21 | 61.32 | 672,201 | +1.73(+2.90%) |
Dec 02, 2014 | 58.85 | 60.33 | 57.90 | 59.59 | 834,023 | -0.61(-1.01%) |
Dec 01, 2014 | 57.49 | 60.32 | 57.49 | 60.20 | 1,272,221 | +3.97(+7.05%) |
Nov 28, 2014 | 59.97 | 59.97 | 55.99 | 56.24 | 904,088 | -5.61(-9.07%) |
Nov 26, 2014 | 62.02 | 61.84 | 61.84 | 61.84 | 539,004 | -0.26(-0.43%) |
Nov 25, 2014 | 61.09 | 62.18 | 60.68 | 62.11 | 879,124 | +0.87(+1.43%) |
Nov 24, 2014 | 61.47 | 61.93 | 60.30 | 61.23 | 679,187 | -0.99(-1.59%) |
Nov 21, 2014 | 64.30 | 64.30 | 61.44 | 62.22 | 884,639 | -0.10(-0.16%) |
Nov 20, 2014 | 61.23 | 62.67 | 60.78 | 62.32 | 861,367 | +1.92(+3.17%) |
Nov 19, 2014 | 62.92 | 63.18 | 60.09 | 60.40 | 1,177,520 | -2.58(-4.09%) |
Nov 18, 2014 | 62.16 | 63.29 | 60.97 | 62.98 | 1,656,290 | +2.30(+3.78%) |
Nov 17, 2014 | 59.73 | 61.53 | 58.87 | 60.69 | 1,048,063 | +0.72(+1.21%) |
Nov 14, 2014 | 56.62 | 60.18 | 56.01 | 59.96 | 1,096,776 | +2.89(+5.06%) |
Nov 13, 2014 | 58.22 | 58.76 | 56.87 | 57.08 | 670,700 | -0.91(-1.57%) |
Nov 12, 2014 | 58.44 | 59.31 | 56.78 | 57.98 | 901,113 | +0.23(+0.40%) |
Nov 11, 2014 | 55.07 | 58.97 | 55.07 | 57.76 | 1,237,796 | +3.05(+5.57%) |
Nov 10, 2014 | 57.22 | 57.53 | 54.39 | 54.71 | 1,152,837 | -3.06(-5.30%) |
Nov 07, 2014 | 54.21 | 57.84 | 54.21 | 57.77 | 1,677,352 | +3.82(+7.07%) |
Nov 06, 2014 | 51.71 | 55.02 | 51.71 | 53.96 | 1,270,237 | +2.39(+4.64%) |
Nov 05, 2014 | 52.45 | 53.62 | 50.66 | 51.56 | 1,243,377 | -0.88(-1.68%) |
Nov 04, 2014 | 53.30 | 54.08 | 52.26 | 52.45 | 1,322,676 | -1.68(-3.10%) |
Nov 03, 2014 | 51.42 | 54.33 | 51.25 | 54.13 | 1,989,883 | +3.66(+7.24%) |
Oct 31, 2014 | 50.88 | 51.67 | 49.06 | 50.47 | 1,838,712 | -2.20(-4.18%) |
Oct 30, 2014 | 54.96 | 55.43 | 52.65 | 52.67 | 1,357,184 | -2.95(-5.30%) |
Oct 29, 2014 | 57.61 | 58.06 | 55.00 | 55.62 | 1,284,657 | -2.81(-4.81%) |
Oct 28, 2014 | 57.42 | 58.51 | 56.87 | 58.43 | 662,033 | +1.54(+2.71%) |
Oct 27, 2014 | 57.68 | 58.51 | 56.31 | 56.89 | 804,053 | -1.62(-2.77%) |
Oct 24, 2014 | 58.99 | 59.39 | 57.96 | 58.51 | 430,669 | -0.30(-0.52%) |
Oct 23, 2014 | 58.64 | 59.15 | 57.40 | 58.82 | 787,109 | -0.40(-0.67%) |
Oct 22, 2014 | 60.01 | 60.80 | 59.04 | 59.21 | 698,452 | -1.53(-2.52%) |
Oct 21, 2014 | 60.93 | 61.69 | 60.47 | 60.74 | 597,562 | +0.65(+1.09%) |
Oct 20, 2014 | 59.02 | 60.10 | 58.55 | 60.09 | 592,951 | +1.46(+2.49%) |
Oct 17, 2014 | 61.28 | 61.28 | 58.41 | 58.63 | 960,586 | -2.19(-3.60%) |
Oct 16, 2014 | 59.50 | 61.37 | 59.36 | 60.82 | 1,228,506 | +0.88(+1.47%) |
Oct 15, 2014 | 59.14 | 60.90 | 58.75 | 59.94 | 1,139,126 | +0.27(+0.46%) |
Oct 14, 2014 | 60.03 | 61.38 | 59.57 | 59.66 | 982,995 | +0.21(+0.36%) |
Oct 13, 2014 | 58.81 | 61.57 | 58.81 | 59.45 | 876,523 | +1.13(+1.94%) |
Oct 10, 2014 | 59.66 | 60.63 | 58.29 | 58.32 | 863,799 | -1.16(-1.94%) |
Oct 09, 2014 | 60.92 | 61.03 | 58.44 | 59.48 | 1,233,869 | -1.48(-2.43%) |
Oct 08, 2014 | 57.08 | 61.20 | 55.49 | 60.96 | 1,692,771 | +4.86(+8.66%) |
Oct 07, 2014 | 57.72 | 57.91 | 56.02 | 56.10 | 996,223 | -1.62(-2.80%) |
Oct 06, 2014 | 57.14 | 57.93 | 56.20 | 57.72 | 885,200 | +0.72(+1.25%) |
Oct 03, 2014 | 57.34 | 57.68 | 56.46 | 57.00 | 1,160,798 | -1.14(-1.96%) |
Oct 02, 2014 | 58.04 | 58.50 | 57.26 | 58.14 | 771,674 | +0.41(+0.70%) |
Oct 01, 2014 | 57.26 | 58.87 | 57.26 | 57.74 | 993,775 | +0.57(+1.00%) |
Sep 30, 2014 | 57.16 | 58.10 | 56.61 | 57.16 | 821,671 | +0.00(+0.00%) |
Sep 29, 2014 | 57.21 | 57.89 | 56.89 | 57.16 | 525,481 | -0.04(-0.08%) |
Sep 26, 2014 | 57.93 | 57.93 | 56.86 | 57.21 | 579,544 | -0.96(-1.65%) |
Sep 25, 2014 | 57.17 | 58.24 | 56.47 | 58.17 | 807,808 | +0.65(+1.13%) |
Sep 24, 2014 | 57.37 | 57.99 | 56.49 | 57.52 | 858,848 | -0.04(-0.06%) |
Sep 23, 2014 | 57.04 | 57.99 | 56.78 | 57.55 | 952,030 | +1.16(+2.06%) |
Sep 22, 2014 | 57.78 | 58.04 | 56.21 | 56.39 | 1,333,382 | -1.87(-3.22%) |
Sep 19, 2014 | 59.95 | 60.10 | 58.04 | 58.26 | 1,276,448 | -1.85(-3.08%) |
Sep 18, 2014 | 60.83 | 60.83 | 59.36 | 60.11 | 984,588 | -1.06(-1.73%) |
Sep 17, 2014 | 62.34 | 62.62 | 60.86 | 61.17 | 773,609 | -0.87(-1.40%) |
Sep 16, 2014 | 61.71 | 62.58 | 61.03 | 62.04 | 982,628 | -0.08(-0.13%) |
Sep 15, 2014 | 62.74 | 62.74 | 61.78 | 62.12 | 516,996 | -0.36(-0.58%) |
Sep 12, 2014 | 63.90 | 64.18 | 62.23 | 62.48 | 935,232 | -1.98(-3.07%) |
Sep 11, 2014 | 63.05 | 64.48 | 62.49 | 64.46 | 573,818 | +0.85(+1.34%) |
Sep 10, 2014 | 63.17 | 64.07 | 62.94 | 63.60 | 596,841 | -0.03(-0.05%) |
Sep 09, 2014 | 62.47 | 63.91 | 62.31 | 63.63 | 879,834 | +0.93(+1.49%) |
Sep 08, 2014 | 64.50 | 64.65 | 62.12 | 62.70 | 942,922 | -1.98(-3.06%) |
Sep 05, 2014 | 64.36 | 64.84 | 63.82 | 64.68 | 698,711 | +0.18(+0.29%) |
Sep 04, 2014 | 65.43 | 65.97 | 64.14 | 64.50 | 1,064,517 | -0.84(-1.28%) |
Sep 03, 2014 | 65.54 | 65.84 | 64.78 | 65.33 | 669,586 | -0.04(-0.05%) |
Sep 02, 2014 | 67.15 | 67.46 | 65.04 | 65.37 | 1,146,174 | -3.07(-4.49%) |
Aug 29, 2014 | 67.20 | 68.44 | 68.44 | 68.44 | 526,893 | +1.14(+1.70%) |
Aug 28, 2014 | 67.05 | 67.52 | 66.34 | 67.30 | 559,920 | +1.22(+1.85%) |
Aug 27, 2014 | 66.32 | 66.99 | 65.83 | 66.07 | 405,158 | -0.58(-0.87%) |
Aug 26, 2014 | 65.90 | 66.88 | 65.65 | 66.65 | 543,615 | +1.18(+1.80%) |
Aug 25, 2014 | 66.56 | 66.56 | 64.69 | 65.47 | 734,334 | -1.01(-1.52%) |
Aug 22, 2014 | 66.83 | 66.89 | 65.78 | 66.49 | 523,948 | -0.23(-0.34%) |
Aug 21, 2014 | 69.71 | 69.71 | 66.27 | 66.71 | 1,326,740 | -3.46(-4.93%) |
Aug 20, 2014 | 69.94 | 70.94 | 69.90 | 70.17 | 448,397 | +0.17(+0.24%) |
Aug 19, 2014 | 70.22 | 70.54 | 68.98 | 70.01 | 688,756 | -0.20(-0.29%) |
Aug 18, 2014 | 69.51 | 70.24 | 68.92 | 70.21 | 429,139 | +0.59(+0.85%) |
Aug 15, 2014 | 70.00 | 70.02 | 68.36 | 69.62 | 751,956 | -1.20(-1.69%) |
Aug 14, 2014 | 72.60 | 72.71 | 70.38 | 70.82 | 959,638 | -1.80(-2.48%) |
Aug 13, 2014 | 71.36 | 72.92 | 71.36 | 72.62 | 936,475 | +1.62(+2.28%) |
Aug 12, 2014 | 71.46 | 72.09 | 70.42 | 71.00 | 853,218 | +0.87(+1.24%) |
Aug 11, 2014 | 70.13 | 70.54 | 69.93 | 70.13 | 419,592 | +0.32(+0.45%) |
Aug 08, 2014 | 69.17 | 70.64 | 68.92 | 69.81 | 721,399 | +0.84(+1.21%) |
Aug 07, 2014 | 67.47 | 69.07 | 67.37 | 68.98 | 801,416 | +1.11(+1.63%) |
Aug 06, 2014 | 67.80 | 69.10 | 67.80 | 67.87 | 831,227 | +0.21(+0.31%) |
Aug 05, 2014 | 66.86 | 67.80 | 66.30 | 67.66 | 394,313 | +0.26(+0.39%) |
Aug 04, 2014 | 67.28 | 68.00 | 66.36 | 67.39 | 488,543 | +0.20(+0.30%) |
Aug 01, 2014 | 67.33 | 68.38 | 66.34 | 67.19 | 666,088 | +0.67(+1.01%) |
Jul 31, 2014 | 68.21 | 68.21 | 66.25 | 66.52 | 604,296 | -2.17(-3.15%) |
Jul 30, 2014 | 68.61 | 69.10 | 67.68 | 68.69 | 442,149 | -0.09(-0.13%) |
Jul 29, 2014 | 69.32 | 69.51 | 68.41 | 68.77 | 415,778 | -0.40(-0.57%) |
Jul 28, 2014 | 68.39 | 69.21 | 67.90 | 69.17 | 420,483 | +0.45(+0.65%) |
Jul 25, 2014 | 66.91 | 68.96 | 66.91 | 68.72 | 560,850 | +1.38(+2.05%) |
Jul 24, 2014 | 67.65 | 67.66 | 66.66 | 67.34 | 574,363 | -0.42(-0.62%) |
Jul 23, 2014 | 68.22 | 68.97 | 67.56 | 67.76 | 403,319 | -0.16(-0.23%) |
Jul 22, 2014 | 68.59 | 68.81 | 67.83 | 67.92 | 366,741 | -0.63(-0.92%) |
Jul 21, 2014 | 68.22 | 68.79 | 67.05 | 68.55 | 500,657 | +0.51(+0.75%) |
Jul 18, 2014 | 67.51 | 68.21 | 66.58 | 68.04 | 573,144 | +0.21(+0.31%) |
Jul 17, 2014 | 65.88 | 68.33 | 65.75 | 67.83 | 900,273 | +1.95(+2.97%) |
Jul 16, 2014 | 65.32 | 66.46 | 65.32 | 65.88 | 605,939 | +0.56(+0.86%) |
Jul 15, 2014 | 67.69 | 68.32 | 64.74 | 65.31 | 1,029,051 | -2.17(-3.22%) |
Jul 14, 2014 | 67.36 | 68.55 | 67.13 | 67.49 | 702,466 | -1.48(-2.14%) |
Jul 11, 2014 | 66.77 | 69.21 | 66.56 | 68.97 | 741,046 | +2.48(+3.73%) |
Jul 10, 2014 | 68.55 | 69.53 | 66.46 | 66.49 | 1,120,494 | -0.65(-0.97%) |
Jul 09, 2014 | 65.86 | 67.46 | 65.86 | 67.14 | 794,778 | +1.36(+2.06%) |
Jul 08, 2014 | 66.53 | 66.90 | 64.95 | 65.78 | 1,277,134 | +0.09(+0.13%) |
Jul 07, 2014 | 66.47 | 66.75 | 65.48 | 65.69 | 566,678 | -1.37(-2.05%) |
Jul 03, 2014 | 66.59 | 67.07 | 67.07 | 67.07 | 323,770 | -0.04(-0.05%) |
Jul 02, 2014 | 66.38 | 67.97 | 66.24 | 67.10 | 572,383 | +0.77(+1.17%) |
Jul 01, 2014 | 67.30 | 67.54 | 66.12 | 66.33 | 824,649 | -0.50(-0.75%) |
Jun 30, 2014 | 65.49 | 66.87 | 64.42 | 66.83 | 667,122 | +1.19(+1.82%) |
Jun 27, 2014 | 65.36 | 66.02 | 64.56 | 65.64 | 987,389 | +0.64(+0.99%) |
Jun 26, 2014 | 65.02 | 65.15 | 63.98 | 64.99 | 731,197 | +0.11(+0.16%) |
Jun 25, 2014 | 64.38 | 65.63 | 64.30 | 64.89 | 613,701 | +0.29(+0.45%) |
Jun 24, 2014 | 66.83 | 67.46 | 64.53 | 64.60 | 950,941 | -1.48(-2.24%) |
Jun 23, 2014 | 64.67 | 66.43 | 64.44 | 66.08 | 773,945 | +1.71(+2.66%) |
Jun 20, 2014 | 64.27 | 64.78 | 63.60 | 64.37 | 1,204,382 | -0.11(-0.16%) |
Jun 19, 2014 | 61.93 | 64.79 | 61.54 | 64.48 | 1,350,556 | +3.34(+5.47%) |
Jun 18, 2014 | 59.84 | 61.27 | 59.62 | 61.13 | 690,191 | +1.44(+2.41%) |
Jun 17, 2014 | 58.55 | 60.66 | 58.12 | 59.69 | 707,853 | +0.92(+1.57%) |
Jun 16, 2014 | 59.45 | 59.52 | 58.07 | 58.77 | 505,855 | -0.41(-0.70%) |
Jun 13, 2014 | 58.68 | 59.21 | 57.95 | 59.18 | 599,653 | +0.57(+0.97%) |
Jun 12, 2014 | 56.71 | 58.88 | 56.65 | 58.61 | 714,876 | +2.15(+3.81%) |
Jun 11, 2014 | 56.00 | 56.70 | 55.52 | 56.46 | 570,640 | +0.47(+0.85%) |
Jun 10, 2014 | 55.61 | 56.48 | 55.35 | 55.99 | 402,825 | -0.29(-0.51%) |
Jun 06, 2014 | 57.13 | 57.50 | 55.76 | 56.28 | 384,086 | -0.81(-1.41%) |
Jun 05, 2014 | 55.50 | 57.38 | 55.43 | 57.09 | 1,079,060 | +1.94(+3.52%) |
Jun 04, 2014 | 55.02 | 55.99 | 54.68 | 55.15 | 542,311 | +0.17(+0.30%) |
Jun 03, 2014 | 54.73 | 55.22 | 54.18 | 54.98 | 534,067 | -0.14(-0.25%) |
Jun 02, 2014 | 54.86 | 55.23 | 54.22 | 55.12 | 610,659 | +0.06(+0.11%) |
May 30, 2014 | 54.32 | 55.12 | 53.51 | 55.06 | 760,079 | +0.50(+0.92%) |
May 29, 2014 | 52.81 | 55.29 | 52.79 | 54.56 | 853,761 | +1.76(+3.34%) |
May 28, 2014 | 53.31 | 53.66 | 51.67 | 52.79 | 1,159,069 | -0.88(-1.64%) |
May 27, 2014 | 55.35 | 55.76 | 53.48 | 53.67 | 1,044,387 | -2.49(-4.44%) |
May 23, 2014 | 56.24 | 56.16 | 56.16 | 56.16 | 318,172 | -0.32(-0.56%) |
May 22, 2014 | 57.00 | 57.04 | 56.45 | 56.48 | 246,611 | -0.25(-0.43%) |
May 21, 2014 | 56.16 | 56.75 | 55.71 | 56.73 | 428,614 | +0.52(+0.92%) |
May 20, 2014 | 55.85 | 56.90 | 55.62 | 56.21 | 533,608 | +0.02(+0.03%) |
May 19, 2014 | 56.18 | 56.51 | 55.87 | 56.19 | 465,585 | +0.32(+0.58%) |
May 16, 2014 | 56.11 | 56.30 | 55.43 | 55.86 | 478,825 | -0.52(-0.92%) |
May 15, 2014 | 56.11 | 56.43 | 55.79 | 56.38 | 497,286 | +0.09(+0.16%) |
May 14, 2014 | 56.97 | 57.32 | 56.18 | 56.30 | 484,271 | -0.45(-0.79%) |
May 13, 2014 | 57.81 | 58.25 | 56.66 | 56.74 | 487,775 | -1.07(-1.85%) |
May 12, 2014 | 57.59 | 58.43 | 57.48 | 57.81 | 461,245 | +0.94(+1.65%) |
May 09, 2014 | 56.81 | 57.24 | 55.96 | 56.87 | 394,815 | +0.00(+0.00%) |
May 08, 2014 | 56.54 | 57.67 | 56.44 | 56.87 | 506,090 | +0.31(+0.54%) |
May 07, 2014 | 57.98 | 58.14 | 56.12 | 56.57 | 658,672 | -1.57(-2.70%) |
May 06, 2014 | 58.29 | 58.48 | 57.80 | 58.14 | 527,702 | -0.33(-0.57%) |
May 05, 2014 | 59.65 | 59.67 | 57.73 | 58.47 | 670,180 | -0.16(-0.27%) |
May 02, 2014 | 57.09 | 58.67 | 56.45 | 58.63 | 553,713 | +2.18(+3.86%) |
May 01, 2014 | 57.14 | 57.66 | 56.18 | 56.45 | 726,618 | -1.66(-2.85%) |
Apr 30, 2014 | 57.87 | 58.39 | 57.25 | 58.11 | 735,258 | -0.43(-0.73%) |
Apr 29, 2014 | 57.52 | 59.12 | 57.45 | 58.54 | 638,863 | +1.05(+1.83%) |
Apr 28, 2014 | 57.97 | 58.23 | 57.09 | 57.49 | 475,996 | -0.49(-0.85%) |
Apr 25, 2014 | 57.58 | 58.38 | 57.23 | 57.98 | 507,781 | +0.82(+1.43%) |
Apr 24, 2014 | 57.26 | 58.64 | 56.94 | 57.16 | 564,203 | -1.01(-1.74%) |
Apr 23, 2014 | 56.72 | 58.54 | 56.54 | 58.17 | 537,145 | +1.45(+2.55%) |
Apr 22, 2014 | 56.15 | 57.04 | 55.75 | 56.73 | 691,455 | +0.56(+1.00%) |
Apr 21, 2014 | 57.10 | 57.52 | 54.92 | 56.16 | 935,333 | -0.63(-1.11%) |
Apr 17, 2014 | 57.09 | 56.80 | 56.80 | 56.80 | 510,351 | -0.42(-0.74%) |
Apr 16, 2014 | 57.99 | 58.12 | 56.87 | 57.22 | 845,986 | -0.83(-1.42%) |
Apr 15, 2014 | 57.58 | 58.37 | 56.95 | 58.04 | 881,922 | -1.36(-2.29%) |
Apr 14, 2014 | 58.76 | 60.75 | 58.25 | 59.40 | 864,832 | +1.43(+2.47%) |
Apr 11, 2014 | 58.66 | 59.21 | 57.76 | 57.97 | 511,573 | -0.79(-1.34%) |
Apr 10, 2014 | 59.01 | 59.89 | 58.21 | 58.76 | 997,445 | -0.08(-0.13%) |
Apr 09, 2014 | 58.53 | 59.52 | 57.61 | 58.84 | 690,045 | -0.18(-0.31%) |
Apr 08, 2014 | 57.69 | 59.15 | 57.61 | 59.02 | 1,102,619 | +2.11(+3.70%) |
Apr 07, 2014 | 56.74 | 57.79 | 56.42 | 56.92 | 1,026,414 | +0.29(+0.51%) |
Apr 04, 2014 | 56.41 | 57.28 | 55.89 | 56.63 | 944,526 | +1.33(+2.40%) |
Apr 03, 2014 | 55.64 | 55.76 | 54.73 | 55.30 | 811,784 | -0.69(-1.24%) |
Apr 02, 2014 | 56.11 | 56.60 | 55.76 | 56.00 | 713,724 | +0.75(+1.37%) |