Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.99 | 63.99 | 63.28 | 63.28 | 13,699,004 | -0.79(-1.23%) |
Mar 30, 2015 | 63.71 | 64.27 | 63.69 | 64.07 | 10,696,114 | +0.66(+1.05%) |
Mar 27, 2015 | 63.56 | 63.56 | 63.02 | 63.41 | 11,103,887 | +0.15(+0.24%) |
Mar 26, 2015 | 63.25 | 63.56 | 62.92 | 63.25 | 12,742,953 | -0.28(-0.44%) |
Mar 25, 2015 | 64.35 | 64.60 | 63.53 | 63.53 | 13,681,223 | -0.92(-1.42%) |
Mar 24, 2015 | 64.73 | 64.99 | 64.45 | 64.45 | 10,116,112 | -0.51(-0.79%) |
Mar 23, 2015 | 64.99 | 65.65 | 64.91 | 64.96 | 12,539,944 | +0.18(+0.28%) |
Mar 20, 2015 | 64.63 | 65.11 | 64.53 | 64.78 | 19,851,950 | +0.18(+0.28%) |
Mar 19, 2015 | 64.88 | 65.32 | 64.43 | 64.60 | 15,021,456 | -0.79(-1.21%) |
Mar 18, 2015 | 64.22 | 65.94 | 64.04 | 65.39 | 14,992,464 | +0.84(+1.30%) |
Mar 17, 2015 | 64.53 | 64.76 | 63.99 | 64.55 | 13,432,099 | -0.36(-0.55%) |
Mar 16, 2015 | 63.92 | 64.99 | 63.66 | 64.91 | 13,569,935 | +1.05(+1.64%) |
Mar 13, 2015 | 64.48 | 64.68 | 63.28 | 63.86 | 17,763,894 | -0.92(-1.42%) |
Mar 12, 2015 | 64.45 | 64.81 | 64.20 | 64.78 | 11,515,106 | +0.54(+0.83%) |
Mar 11, 2015 | 64.48 | 65.01 | 64.11 | 64.25 | 14,191,543 | +0.05(+0.08%) |
Mar 10, 2015 | 65.04 | 65.39 | 64.20 | 64.20 | 14,676,497 | -1.20(-1.83%) |
Mar 09, 2015 | 65.09 | 65.55 | 65.01 | 65.39 | 12,379,981 | +0.56(+0.87%) |
Mar 06, 2015 | 65.57 | 65.75 | 64.62 | 64.83 | 12,658,958 | -1.02(-1.55%) |
Mar 05, 2015 | 65.34 | 65.85 | 65.24 | 65.85 | 11,124,338 | +0.41(+0.62%) |
Mar 04, 2015 | 65.70 | 65.96 | 64.96 | 65.45 | 12,326,861 | -0.51(-0.77%) |
Mar 03, 2015 | 66.44 | 66.52 | 65.75 | 65.96 | 11,974,178 | -0.64(-0.96%) |
Mar 02, 2015 | 66.01 | 66.62 | 65.93 | 66.59 | 12,705,947 | +0.31(+0.46%) |
Feb 27, 2015 | 65.88 | 67.00 | 65.68 | 66.29 | 20,204,532 | +0.25(+0.39%) |
Feb 26, 2015 | 66.16 | 66.34 | 65.83 | 66.03 | 14,995,411 | -0.05(-0.08%) |
Feb 25, 2015 | 64.91 | 66.47 | 64.88 | 66.08 | 26,744,128 | +1.33(+2.05%) |
Feb 24, 2015 | 64.07 | 64.91 | 63.99 | 64.76 | 16,641,293 | +0.56(+0.87%) |
Feb 23, 2015 | 64.32 | 64.53 | 64.02 | 64.20 | 12,050,615 | -0.10(-0.16%) |
Feb 20, 2015 | 63.46 | 64.31 | 63.25 | 64.30 | 15,639,959 | +0.51(+0.80%) |
Feb 19, 2015 | 63.84 | 64.30 | 63.64 | 63.79 | 13,028,986 | +2.20(+3.57%) |
Feb 18, 2015 | 61.69 | 61.69 | 61.35 | 61.59 | 12,601,271 | +0.20(+0.32%) |
Feb 17, 2015 | 61.27 | 61.49 | 60.93 | 61.39 | 14,753,071 | +0.05(+0.08%) |
Feb 13, 2015 | 60.95 | 61.35 | 61.35 | 61.35 | 13,560,438 | +0.63(+1.04%) |
Feb 12, 2015 | 60.52 | 60.95 | 60.27 | 60.71 | 10,853,411 | +0.29(+0.48%) |
Feb 11, 2015 | 60.27 | 60.54 | 60.00 | 60.42 | 10,025,082 | +0.12(+0.20%) |
Feb 10, 2015 | 60.42 | 60.48 | 59.88 | 60.30 | 11,098,997 | +0.20(+0.32%) |
Feb 09, 2015 | 59.69 | 60.37 | 59.64 | 60.10 | 11,166,685 | +0.29(+0.49%) |
Feb 06, 2015 | 59.86 | 60.37 | 59.69 | 59.81 | 11,262,843 | +0.05(+0.08%) |
Feb 05, 2015 | 59.15 | 59.76 | 59.11 | 59.76 | 10,493,036 | +0.83(+1.41%) |
Feb 04, 2015 | 59.54 | 59.59 | 58.74 | 58.93 | 13,615,035 | -0.76(-1.27%) |
Feb 03, 2015 | 59.25 | 59.83 | 59.17 | 59.69 | 15,463,792 | +0.63(+1.07%) |
Feb 02, 2015 | 58.54 | 59.08 | 58.30 | 59.05 | 16,221,976 | +0.78(+1.34%) |
Jan 30, 2015 | 58.25 | 58.81 | 58.10 | 58.27 | 22,430,654 | -0.46(-0.79%) |
Jan 29, 2015 | 58.15 | 59.03 | 58.00 | 58.74 | 16,572,108 | +0.59(+1.01%) |
Jan 28, 2015 | 59.69 | 59.74 | 58.08 | 58.15 | 20,349,612 | -1.32(-2.21%) |
Jan 27, 2015 | 59.49 | 59.66 | 59.03 | 59.47 | 15,741,345 | -0.51(-0.85%) |
Jan 26, 2015 | 60.30 | 60.34 | 59.52 | 59.98 | 16,060,134 | +0.27(+0.45%) |
Jan 23, 2015 | 59.59 | 60.70 | 59.25 | 59.71 | 26,131,324 | +0.49(+0.82%) |
Jan 22, 2015 | 59.27 | 59.42 | 58.44 | 59.22 | 19,314,650 | +0.59(+1.00%) |
Jan 21, 2015 | 58.13 | 58.74 | 57.83 | 58.64 | 15,419,760 | +0.46(+0.80%) |
Jan 20, 2015 | 58.15 | 58.22 | 57.44 | 58.17 | 18,252,544 | +0.63(+1.10%) |
Jan 16, 2015 | 57.34 | 57.54 | 57.54 | 57.54 | 20,414,290 | +0.02(+0.04%) |
Jan 15, 2015 | 58.00 | 58.47 | 57.47 | 57.52 | 12,902,351 | -0.49(-0.84%) |
Jan 14, 2015 | 57.69 | 58.17 | 57.10 | 58.00 | 17,150,158 | -0.20(-0.34%) |
Jan 13, 2015 | 59.17 | 59.34 | 57.64 | 58.20 | 16,877,286 | -0.29(-0.50%) |
Jan 12, 2015 | 58.71 | 58.88 | 57.98 | 58.49 | 17,544,560 | -0.12(-0.21%) |
Jan 09, 2015 | 59.81 | 59.83 | 58.42 | 58.61 | 17,683,154 | -0.83(-1.40%) |
Jan 08, 2015 | 59.32 | 59.47 | 58.86 | 59.44 | 17,709,918 | +0.71(+1.20%) |
Jan 07, 2015 | 59.05 | 59.49 | 58.49 | 58.74 | 17,889,038 | +0.02(+0.04%) |
Jan 06, 2015 | 59.66 | 59.93 | 58.37 | 58.71 | 26,130,326 | -1.29(-2.15%) |
Jan 05, 2015 | 61.00 | 61.00 | 59.81 | 60.00 | 17,214,466 | -1.12(-1.84%) |
Jan 02, 2015 | 61.81 | 62.10 | 60.66 | 61.13 | 16,776,534 | -0.51(-0.83%) |
Dec 31, 2014 | 62.00 | 61.64 | 61.64 | 61.64 | 11,563,980 | -0.73(-1.17%) |
Dec 30, 2014 | 62.47 | 62.69 | 62.00 | 62.37 | 9,094,793 | -0.32(-0.51%) |
Dec 29, 2014 | 62.69 | 63.05 | 62.64 | 62.69 | 8,551,257 | -0.20(-0.31%) |
Dec 26, 2014 | 63.03 | 63.17 | 62.78 | 62.88 | 6,140,840 | -0.12(-0.19%) |
Dec 24, 2014 | 63.15 | 63.00 | 63.00 | 63.00 | 7,324,257 | -0.12(-0.19%) |
Dec 23, 2014 | 62.66 | 63.42 | 62.44 | 63.13 | 12,871,882 | +0.41(+0.66%) |
Dec 22, 2014 | 62.56 | 62.86 | 62.33 | 62.71 | 14,442,864 | +0.22(+0.35%) |
Dec 19, 2014 | 61.27 | 62.69 | 60.98 | 62.49 | 35,550,488 | +1.17(+1.91%) |
Dec 18, 2014 | 61.30 | 61.35 | 60.20 | 61.32 | 21,300,140 | +3.86(+6.72%) |
Dec 17, 2014 | 57.34 | 57.60 | 56.06 | 57.46 | 33,265,014 | +0.40(+0.69%) |
Dec 16, 2014 | 57.18 | 58.67 | 56.86 | 57.07 | 20,760,538 | -0.23(-0.41%) |
Dec 15, 2014 | 58.30 | 58.32 | 56.88 | 57.30 | 27,155,602 | -0.70(-1.21%) |
Dec 12, 2014 | 59.07 | 59.12 | 57.93 | 58.00 | 21,906,196 | -1.21(-2.05%) |
Dec 11, 2014 | 59.00 | 59.86 | 58.98 | 59.21 | 17,539,078 | +0.33(+0.55%) |
Dec 10, 2014 | 59.70 | 59.71 | 58.60 | 58.88 | 19,444,446 | -0.72(-1.21%) |
Dec 09, 2014 | 59.33 | 59.86 | 58.88 | 59.60 | 13,949,123 | -0.26(-0.43%) |
Dec 08, 2014 | 60.30 | 60.79 | 59.67 | 59.86 | 16,147,695 | -0.75(-1.23%) |
Dec 05, 2014 | 60.91 | 60.93 | 60.42 | 60.61 | 9,608,531 | -0.19(-0.31%) |
Dec 04, 2014 | 61.19 | 61.24 | 60.40 | 60.79 | 12,725,151 | -0.68(-1.10%) |
Dec 03, 2014 | 60.96 | 61.68 | 60.79 | 61.47 | 14,743,368 | +0.77(+1.27%) |
Dec 02, 2014 | 60.75 | 61.05 | 60.65 | 60.70 | 10,826,723 | +0.07(+0.12%) |
Dec 01, 2014 | 60.96 | 61.10 | 60.22 | 60.63 | 20,988,326 | -1.10(-1.77%) |
Nov 28, 2014 | 62.45 | 62.68 | 61.61 | 61.73 | 13,383,409 | -0.89(-1.41%) |
Nov 26, 2014 | 62.66 | 62.61 | 62.61 | 62.61 | 8,278,340 | +0.02(+0.04%) |
Nov 25, 2014 | 62.94 | 62.98 | 62.54 | 62.59 | 12,017,228 | -0.33(-0.52%) |
Nov 24, 2014 | 62.89 | 63.12 | 62.47 | 62.91 | 10,300,357 | +0.02(+0.04%) |
Nov 21, 2014 | 63.12 | 63.15 | 62.59 | 62.89 | 15,527,599 | +0.33(+0.52%) |
Nov 20, 2014 | 62.45 | 62.84 | 62.33 | 62.56 | 9,097,029 | -0.16(-0.26%) |
Nov 19, 2014 | 62.89 | 62.91 | 62.38 | 62.73 | 14,477,520 | -0.21(-0.33%) |
Nov 18, 2014 | 62.21 | 63.03 | 62.19 | 62.94 | 15,759,535 | +0.93(+1.50%) |
Nov 17, 2014 | 61.68 | 62.17 | 61.56 | 62.01 | 10,562,756 | +0.35(+0.57%) |
Nov 14, 2014 | 61.59 | 61.77 | 61.47 | 61.66 | 7,271,613 | +0.09(+0.15%) |
Nov 13, 2014 | 61.68 | 62.14 | 61.43 | 61.56 | 10,909,420 | -0.23(-0.38%) |
Nov 12, 2014 | 61.21 | 61.97 | 61.21 | 61.80 | 12,056,013 | +0.33(+0.53%) |
Nov 11, 2014 | 61.68 | 61.75 | 61.14 | 61.47 | 8,131,913 | -0.21(-0.34%) |
Nov 10, 2014 | 61.54 | 61.82 | 61.47 | 61.68 | 6,975,369 | +0.14(+0.23%) |
Nov 07, 2014 | 61.26 | 61.76 | 61.07 | 61.54 | 11,325,840 | +0.12(+0.19%) |
Nov 06, 2014 | 60.33 | 61.49 | 60.28 | 61.42 | 17,258,726 | +1.26(+2.09%) |
Nov 05, 2014 | 60.35 | 60.35 | 59.81 | 60.16 | 13,553,933 | +0.28(+0.47%) |
Nov 04, 2014 | 59.95 | 60.12 | 59.63 | 59.88 | 9,679,181 | +0.00(+0.00%) |
Nov 03, 2014 | 59.40 | 60.21 | 59.37 | 59.88 | 15,054,941 | -0.26(-0.43%) |
Oct 31, 2014 | 60.26 | 60.42 | 59.81 | 60.14 | 17,147,160 | +0.33(+0.55%) |
Oct 30, 2014 | 59.23 | 59.93 | 59.00 | 59.81 | 11,230,941 | +0.02(+0.04%) |
Oct 29, 2014 | 60.30 | 60.35 | 59.16 | 59.79 | 12,371,673 | -0.51(-0.85%) |
Oct 28, 2014 | 59.60 | 60.30 | 59.56 | 60.30 | 12,267,811 | +0.84(+1.41%) |
Oct 27, 2014 | 59.79 | 59.88 | 59.14 | 59.47 | 8,490,513 | -0.28(-0.47%) |
Oct 24, 2014 | 59.28 | 59.77 | 59.21 | 59.74 | 8,825,180 | +0.47(+0.79%) |
Oct 23, 2014 | 59.23 | 59.86 | 59.19 | 59.28 | 13,287,300 | +0.58(+0.99%) |
Oct 22, 2014 | 59.05 | 59.37 | 58.60 | 58.70 | 12,888,107 | -0.61(-1.02%) |
Oct 21, 2014 | 58.88 | 59.49 | 58.56 | 59.30 | 13,598,142 | +0.98(+1.68%) |
Oct 20, 2014 | 58.04 | 58.53 | 57.58 | 58.32 | 14,534,687 | +0.49(+0.85%) |
Oct 17, 2014 | 58.25 | 58.84 | 57.55 | 57.83 | 22,589,964 | +1.33(+2.35%) |
Oct 16, 2014 | 55.90 | 57.11 | 55.83 | 56.51 | 22,183,238 | -0.07(-0.12%) |
Oct 15, 2014 | 55.60 | 56.86 | 55.20 | 56.58 | 28,165,876 | +0.42(+0.75%) |
Oct 14, 2014 | 56.34 | 57.41 | 56.03 | 56.16 | 18,134,010 | +0.35(+0.63%) |
Oct 13, 2014 | 56.48 | 56.69 | 55.69 | 55.81 | 16,749,832 | -0.75(-1.32%) |
Oct 10, 2014 | 57.76 | 57.95 | 56.41 | 56.55 | 20,529,770 | -1.19(-2.06%) |
Oct 09, 2014 | 58.79 | 58.98 | 57.62 | 57.74 | 14,595,999 | -1.10(-1.86%) |
Oct 08, 2014 | 58.14 | 58.84 | 57.46 | 58.84 | 15,842,507 | +1.03(+1.77%) |
Oct 07, 2014 | 58.49 | 58.70 | 57.79 | 57.81 | 13,726,433 | -0.96(-1.63%) |
Oct 06, 2014 | 59.65 | 59.72 | 58.42 | 58.77 | 13,083,481 | -0.42(-0.71%) |
Oct 03, 2014 | 58.93 | 59.26 | 58.60 | 59.19 | 9,294,831 | +0.65(+1.11%) |
Oct 02, 2014 | 58.70 | 58.84 | 58.28 | 58.53 | 12,231,786 | -0.09(-0.16%) |
Oct 01, 2014 | 59.26 | 59.35 | 58.44 | 58.63 | 18,055,364 | -1.07(-1.80%) |
Sep 30, 2014 | 59.09 | 59.88 | 59.02 | 59.70 | 17,509,850 | +0.47(+0.79%) |
Sep 29, 2014 | 59.09 | 59.47 | 58.95 | 59.23 | 13,194,216 | -0.49(-0.82%) |
Sep 26, 2014 | 59.60 | 59.88 | 59.26 | 59.72 | 12,416,376 | +0.19(+0.31%) |
Sep 25, 2014 | 60.30 | 60.30 | 59.49 | 59.54 | 13,169,120 | -0.89(-1.47%) |
Sep 24, 2014 | 60.61 | 60.61 | 59.86 | 60.42 | 14,616,964 | -0.21(-0.35%) |
Sep 23, 2014 | 60.56 | 60.91 | 60.54 | 60.63 | 9,305,595 | -0.14(-0.23%) |
Sep 22, 2014 | 61.03 | 61.21 | 60.65 | 60.77 | 9,872,889 | -0.49(-0.80%) |
Sep 19, 2014 | 61.40 | 61.52 | 61.17 | 61.26 | 16,413,702 | +0.19(+0.31%) |
Sep 18, 2014 | 61.03 | 61.42 | 60.89 | 61.07 | 13,560,617 | +2.32(+3.94%) |
Sep 17, 2014 | 58.87 | 59.05 | 58.38 | 58.76 | 13,240,350 | +0.13(+0.23%) |
Sep 16, 2014 | 57.97 | 58.76 | 57.88 | 58.62 | 12,286,913 | +0.65(+1.12%) |
Sep 15, 2014 | 57.77 | 58.04 | 57.59 | 57.97 | 6,860,208 | +0.11(+0.19%) |
Sep 12, 2014 | 58.09 | 58.09 | 57.70 | 57.86 | 11,016,260 | -0.34(-0.58%) |
Sep 11, 2014 | 57.95 | 58.35 | 57.77 | 58.20 | 10,106,245 | +0.16(+0.27%) |
Sep 10, 2014 | 58.13 | 58.22 | 57.82 | 58.04 | 8,543,247 | +0.11(+0.19%) |
Sep 09, 2014 | 58.31 | 58.40 | 57.82 | 57.93 | 9,686,295 | -0.40(-0.69%) |
Sep 08, 2014 | 58.47 | 58.76 | 58.29 | 58.33 | 9,111,696 | -0.04(-0.08%) |
Sep 05, 2014 | 57.93 | 58.38 | 57.70 | 58.38 | 9,407,763 | +0.31(+0.54%) |
Sep 04, 2014 | 58.13 | 58.40 | 57.91 | 58.06 | 12,023,407 | +0.02(+0.04%) |
Sep 03, 2014 | 58.11 | 58.15 | 57.75 | 58.04 | 8,924,925 | +0.22(+0.39%) |
Sep 02, 2014 | 57.91 | 58.22 | 57.64 | 57.82 | 10,903,272 | -0.29(-0.50%) |
Aug 29, 2014 | 58.22 | 58.11 | 58.11 | 58.11 | 9,797,809 | -0.07(-0.12%) |
Aug 28, 2014 | 58.22 | 58.35 | 58.06 | 58.17 | 6,009,846 | -0.27(-0.46%) |
Aug 27, 2014 | 58.26 | 58.60 | 58.20 | 58.44 | 9,468,078 | +0.27(+0.46%) |
Aug 26, 2014 | 58.64 | 58.76 | 58.17 | 58.17 | 11,764,858 | -0.42(-0.73%) |
Aug 25, 2014 | 58.49 | 58.80 | 58.20 | 58.60 | 9,767,476 | +0.11(+0.19%) |
Aug 22, 2014 | 58.91 | 58.94 | 58.40 | 58.49 | 10,186,988 | -0.63(-1.06%) |
Aug 21, 2014 | 59.09 | 59.16 | 58.87 | 59.11 | 9,918,409 | +0.16(+0.27%) |
Aug 20, 2014 | 58.33 | 59.05 | 58.29 | 58.96 | 12,890,387 | +0.69(+1.19%) |
Aug 19, 2014 | 58.47 | 58.51 | 58.31 | 58.26 | 7,213,754 | -0.04(-0.08%) |
Aug 18, 2014 | 57.86 | 58.31 | 57.82 | 58.31 | 11,984,864 | +0.96(+1.68%) |
Aug 15, 2014 | 58.04 | 58.09 | 57.08 | 57.35 | 12,593,957 | -0.54(-0.93%) |
Aug 14, 2014 | 57.91 | 58.02 | 57.55 | 57.88 | 10,427,868 | +0.11(+0.19%) |
Aug 13, 2014 | 57.53 | 57.97 | 57.48 | 57.77 | 8,883,984 | +0.49(+0.86%) |
Aug 12, 2014 | 57.82 | 57.84 | 57.26 | 57.28 | 9,738,509 | -0.40(-0.70%) |
Aug 11, 2014 | 57.79 | 58.15 | 57.53 | 57.68 | 12,461,757 | +0.29(+0.51%) |
Aug 08, 2014 | 56.94 | 57.41 | 56.59 | 57.39 | 10,251,838 | +0.36(+0.63%) |
Aug 07, 2014 | 57.28 | 57.48 | 56.85 | 57.03 | 16,171,816 | +0.13(+0.24%) |
Aug 06, 2014 | 56.21 | 57.19 | 56.12 | 56.90 | 21,112,318 | +0.94(+1.68%) |
Aug 05, 2014 | 56.14 | 56.56 | 55.80 | 55.96 | 12,355,321 | -0.56(-0.99%) |
Aug 04, 2014 | 56.65 | 56.85 | 56.14 | 56.52 | 12,533,145 | -0.18(-0.32%) |
Aug 01, 2014 | 56.07 | 56.72 | 55.36 | 56.70 | 17,973,696 | +0.45(+0.80%) |
Jul 31, 2014 | 57.10 | 57.17 | 56.25 | 56.25 | 16,944,074 | -1.10(-1.91%) |
Jul 30, 2014 | 57.21 | 57.68 | 56.81 | 57.35 | 11,552,268 | +0.43(+0.75%) |
Jul 29, 2014 | 57.19 | 57.53 | 56.92 | 56.92 | 10,072,196 | -0.31(-0.55%) |
Jul 28, 2014 | 57.41 | 57.55 | 56.90 | 57.24 | 14,746,412 | -0.45(-0.78%) |
Jul 25, 2014 | 58.09 | 58.13 | 57.55 | 57.68 | 11,013,983 | -0.34(-0.58%) |
Jul 24, 2014 | 58.04 | 58.33 | 57.93 | 58.02 | 9,840,355 | +0.07(+0.12%) |
Jul 23, 2014 | 58.31 | 58.35 | 57.95 | 57.95 | 14,296,662 | -0.25(-0.42%) |
Jul 22, 2014 | 58.31 | 58.38 | 57.82 | 58.20 | 15,425,997 | +0.09(+0.15%) |
Jul 21, 2014 | 58.89 | 58.89 | 57.53 | 58.11 | 26,486,558 | -1.07(-1.81%) |
Jul 18, 2014 | 59.87 | 59.90 | 58.71 | 59.18 | 24,770,816 | -0.34(-0.56%) |
Jul 17, 2014 | 60.21 | 60.34 | 59.49 | 59.52 | 16,760,893 | -0.92(-1.52%) |
Jul 16, 2014 | 59.70 | 60.71 | 59.63 | 60.43 | 20,999,202 | +0.92(+1.54%) |
Jul 15, 2014 | 59.83 | 59.94 | 59.38 | 59.52 | 18,527,564 | -0.11(-0.19%) |
Jul 14, 2014 | 59.56 | 60.08 | 59.54 | 59.63 | 11,260,074 | +0.25(+0.41%) |
Jul 11, 2014 | 58.58 | 59.38 | 58.42 | 59.38 | 15,845,427 | +0.78(+1.34%) |
Jul 10, 2014 | 58.44 | 58.80 | 58.38 | 58.60 | 14,843,423 | -0.27(-0.46%) |
Jul 09, 2014 | 59.11 | 59.11 | 58.73 | 58.87 | 16,897,578 | -0.11(-0.19%) |
Jul 08, 2014 | 59.54 | 59.61 | 58.94 | 58.98 | 12,986,375 | -0.85(-1.42%) |
Jul 07, 2014 | 59.94 | 60.03 | 59.67 | 59.83 | 11,285,003 | -0.25(-0.41%) |
Jul 03, 2014 | 59.96 | 60.08 | 60.08 | 60.08 | 9,171,820 | +0.56(+0.94%) |
Jul 02, 2014 | 58.94 | 59.61 | 58.91 | 59.52 | 9,496,585 | +0.47(+0.80%) |
Jul 01, 2014 | 58.76 | 59.27 | 58.73 | 59.05 | 12,539,704 | +0.27(+0.46%) |
Jun 30, 2014 | 59.14 | 59.16 | 58.64 | 58.78 | 13,261,016 | -0.34(-0.57%) |
Jun 27, 2014 | 58.80 | 59.11 | 58.67 | 59.11 | 15,720,405 | +0.31(+0.53%) |
Jun 26, 2014 | 59.18 | 59.18 | 58.60 | 58.80 | 10,321,050 | -0.29(-0.49%) |
Jun 25, 2014 | 59.20 | 59.29 | 58.91 | 59.09 | 11,705,265 | -0.36(-0.60%) |
Jun 24, 2014 | 59.63 | 60.12 | 59.29 | 59.45 | 11,804,829 | -0.22(-0.37%) |
Jun 23, 2014 | 60.50 | 60.52 | 59.49 | 59.67 | 13,948,221 | -0.65(-1.08%) |
Jun 20, 2014 | 60.43 | 60.48 | 60.10 | 60.32 | 22,247,036 | +0.09(+0.15%) |
Jun 19, 2014 | 59.63 | 60.34 | 59.63 | 60.23 | 14,115,817 | +2.45(+4.24%) |
Jun 18, 2014 | 57.76 | 57.89 | 57.35 | 57.78 | 12,189,429 | +0.04(+0.07%) |
Jun 17, 2014 | 57.57 | 57.98 | 57.33 | 57.74 | 9,906,726 | +0.11(+0.19%) |
Jun 16, 2014 | 57.91 | 57.96 | 57.48 | 57.63 | 12,195,484 | -0.47(-0.81%) |
Jun 13, 2014 | 57.76 | 58.17 | 57.76 | 58.11 | 8,903,667 | +0.17(+0.30%) |
Jun 12, 2014 | 58.24 | 58.36 | 57.78 | 57.94 | 11,975,208 | -0.41(-0.70%) |
Jun 11, 2014 | 58.71 | 58.79 | 58.15 | 58.34 | 11,484,536 | -0.56(-0.95%) |
Jun 10, 2014 | 58.69 | 59.01 | 58.54 | 58.90 | 10,062,665 | +0.49(+0.85%) |
Jun 06, 2014 | 57.57 | 58.54 | 57.51 | 58.41 | 15,699,374 | +0.88(+1.53%) |
Jun 05, 2014 | 57.03 | 57.55 | 56.84 | 57.53 | 11,637,302 | +0.47(+0.83%) |
Jun 04, 2014 | 57.46 | 57.46 | 57.03 | 57.05 | 9,250,254 | -0.52(-0.90%) |
Jun 03, 2014 | 57.48 | 57.61 | 57.31 | 57.57 | 8,664,851 | -0.09(-0.15%) |
Jun 02, 2014 | 57.40 | 57.70 | 57.18 | 57.66 | 7,968,342 | +0.09(+0.15%) |
May 30, 2014 | 57.25 | 57.57 | 57.16 | 57.57 | 8,810,730 | +0.11(+0.19%) |
May 29, 2014 | 57.35 | 57.46 | 57.05 | 57.46 | 6,974,119 | +0.17(+0.30%) |
May 28, 2014 | 57.08 | 57.40 | 57.02 | 57.29 | 8,456,419 | +0.19(+0.34%) |
May 27, 2014 | 57.05 | 57.23 | 56.84 | 57.10 | 8,513,107 | +0.13(+0.23%) |
May 23, 2014 | 57.05 | 56.97 | 56.97 | 56.97 | 6,902,563 | -0.07(-0.13%) |
May 22, 2014 | 56.77 | 57.05 | 56.54 | 57.04 | 4,629,335 | +0.12(+0.20%) |
May 21, 2014 | 56.67 | 56.99 | 56.62 | 56.93 | 8,072,169 | +0.41(+0.72%) |
May 20, 2014 | 57.18 | 57.20 | 56.19 | 56.52 | 10,909,640 | -0.67(-1.16%) |
May 19, 2014 | 57.05 | 57.35 | 56.90 | 57.18 | 8,421,361 | -0.13(-0.23%) |
May 16, 2014 | 56.93 | 57.33 | 56.67 | 57.31 | 13,421,911 | +0.15(+0.26%) |
May 15, 2014 | 57.42 | 57.59 | 56.56 | 57.16 | 15,709,306 | -0.34(-0.60%) |
May 14, 2014 | 57.83 | 57.93 | 57.31 | 57.51 | 9,644,086 | -0.34(-0.59%) |
May 13, 2014 | 57.78 | 57.91 | 57.53 | 57.85 | 9,529,569 | +0.15(+0.26%) |
May 12, 2014 | 57.12 | 57.72 | 56.97 | 57.70 | 11,007,985 | +0.92(+1.63%) |
May 09, 2014 | 57.08 | 57.10 | 56.54 | 56.77 | 8,114,696 | -0.04(-0.08%) |
May 08, 2014 | 56.90 | 57.16 | 56.52 | 56.82 | 9,718,996 | -0.19(-0.34%) |
May 07, 2014 | 56.45 | 57.01 | 56.45 | 57.01 | 11,301,445 | +0.73(+1.30%) |
May 06, 2014 | 56.97 | 57.01 | 56.28 | 56.28 | 11,190,154 | -0.84(-1.47%) |
May 05, 2014 | 57.35 | 57.35 | 56.95 | 57.12 | 7,682,615 | -0.21(-0.37%) |
May 02, 2014 | 57.53 | 57.74 | 57.29 | 57.33 | 10,923,357 | -0.19(-0.34%) |
May 01, 2014 | 57.44 | 57.66 | 57.25 | 57.53 | 11,988,841 | -0.26(-0.45%) |
Apr 30, 2014 | 57.59 | 57.81 | 57.27 | 57.78 | 13,550,188 | +0.28(+0.49%) |
Apr 29, 2014 | 57.66 | 57.76 | 57.14 | 57.51 | 12,847,648 | -0.04(-0.07%) |
Apr 28, 2014 | 57.42 | 57.70 | 57.01 | 57.55 | 16,067,470 | +0.39(+0.68%) |
Apr 25, 2014 | 57.10 | 57.59 | 57.05 | 57.16 | 15,706,918 | +0.30(+0.53%) |
Apr 24, 2014 | 56.82 | 57.25 | 56.37 | 56.86 | 11,876,309 | +0.09(+0.15%) |
Apr 23, 2014 | 57.10 | 57.29 | 56.71 | 56.77 | 13,522,329 | -0.34(-0.60%) |
Apr 22, 2014 | 57.38 | 57.53 | 57.10 | 57.12 | 12,832,637 | -0.02(-0.04%) |
Apr 21, 2014 | 57.23 | 57.40 | 57.08 | 57.14 | 11,683,482 | +0.06(+0.11%) |
Apr 17, 2014 | 56.88 | 57.08 | 57.08 | 57.08 | 32,415,538 | +0.95(+1.68%) |
Apr 16, 2014 | 55.89 | 56.30 | 55.64 | 56.13 | 15,567,309 | +0.64(+1.16%) |
Apr 15, 2014 | 55.16 | 55.64 | 54.97 | 55.49 | 14,074,601 | +0.24(+0.43%) |
Apr 14, 2014 | 54.97 | 55.33 | 54.65 | 55.25 | 11,662,900 | +0.60(+1.10%) |
Apr 11, 2014 | 54.82 | 55.31 | 54.65 | 54.65 | 17,369,350 | -0.32(-0.59%) |
Apr 10, 2014 | 56.07 | 56.11 | 54.95 | 54.97 | 16,874,768 | -0.80(-1.43%) |
Apr 09, 2014 | 55.57 | 55.79 | 54.99 | 55.76 | 11,682,692 | +0.43(+0.78%) |
Apr 08, 2014 | 55.36 | 55.70 | 55.16 | 55.33 | 12,490,102 | -0.21(-0.39%) |
Apr 07, 2014 | 55.76 | 55.96 | 55.31 | 55.55 | 14,108,644 | -0.37(-0.65%) |
Apr 04, 2014 | 56.67 | 56.73 | 55.85 | 55.92 | 15,422,049 | -0.45(-0.80%) |
Apr 03, 2014 | 56.19 | 56.42 | 55.98 | 56.37 | 10,307,594 | +0.41(+0.73%) |
Apr 02, 2014 | 55.70 | 56.00 | 55.59 | 55.96 | 12,262,353 | +0.37(+0.66%) |