Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.76 | 73.04 | 71.64 | 72.56 | 2,583,374 | +1.19(+1.67%) |
Feb 26, 2015 | 68.27 | 72.33 | 68.25 | 71.37 | 4,380,666 | +3.47(+5.10%) |
Feb 25, 2015 | 66.82 | 68.00 | 66.63 | 67.90 | 1,934,038 | +0.90(+1.34%) |
Feb 24, 2015 | 66.95 | 67.49 | 66.56 | 67.00 | 812,694 | -0.35(-0.52%) |
Feb 23, 2015 | 67.00 | 67.52 | 66.73 | 67.35 | 866,507 | +0.31(+0.46%) |
Feb 20, 2015 | 66.28 | 67.34 | 66.26 | 67.04 | 692,961 | +0.85(+1.28%) |
Feb 19, 2015 | 67.37 | 67.44 | 66.13 | 66.19 | 1,130,757 | -1.16(-1.72%) |
Feb 18, 2015 | 67.56 | 67.94 | 67.06 | 67.35 | 446,483 | -0.50(-0.73%) |
Feb 17, 2015 | 68.46 | 68.58 | 67.62 | 67.85 | 278,276 | -0.52(-0.77%) |
Feb 13, 2015 | 68.17 | 68.38 | 68.38 | 68.38 | 680,929 | +0.42(+0.63%) |
Feb 12, 2015 | 68.60 | 68.60 | 67.58 | 67.95 | 326,814 | +0.05(+0.07%) |
Feb 11, 2015 | 68.25 | 68.54 | 67.22 | 67.90 | 526,712 | -0.41(-0.60%) |
Feb 10, 2015 | 68.07 | 68.46 | 67.98 | 68.31 | 487,352 | +0.73(+1.08%) |
Feb 09, 2015 | 67.83 | 67.94 | 67.20 | 67.58 | 458,259 | -0.38(-0.57%) |
Feb 06, 2015 | 66.80 | 68.29 | 66.70 | 67.97 | 754,652 | +1.47(+2.21%) |
Feb 05, 2015 | 67.00 | 67.35 | 66.06 | 66.50 | 927,421 | -0.59(-0.88%) |
Feb 04, 2015 | 67.72 | 68.04 | 66.62 | 67.08 | 899,759 | -1.33(-1.95%) |
Feb 03, 2015 | 66.92 | 68.59 | 66.67 | 68.42 | 696,040 | +1.87(+2.81%) |
Feb 02, 2015 | 66.78 | 66.89 | 65.27 | 66.55 | 725,577 | -0.07(-0.10%) |
Jan 30, 2015 | 67.94 | 68.16 | 66.40 | 66.61 | 994,577 | -1.93(-2.81%) |
Jan 29, 2015 | 68.29 | 68.93 | 67.71 | 68.54 | 922,275 | +0.54(+0.79%) |
Jan 28, 2015 | 69.07 | 69.28 | 67.89 | 68.00 | 541,775 | -0.78(-1.13%) |
Jan 27, 2015 | 68.41 | 69.46 | 68.41 | 68.78 | 722,728 | -0.26(-0.38%) |
Jan 26, 2015 | 68.89 | 69.46 | 68.32 | 69.04 | 889,687 | -0.26(-0.38%) |
Jan 23, 2015 | 70.72 | 70.72 | 69.23 | 69.30 | 635,668 | -1.29(-1.83%) |
Jan 22, 2015 | 69.53 | 70.87 | 68.83 | 70.59 | 458,006 | +1.44(+2.08%) |
Jan 21, 2015 | 68.75 | 69.30 | 68.71 | 69.15 | 305,905 | +0.25(+0.36%) |
Jan 20, 2015 | 69.17 | 69.52 | 67.57 | 68.91 | 508,094 | -0.26(-0.38%) |
Jan 16, 2015 | 68.50 | 69.21 | 68.09 | 69.17 | 315,833 | +0.68(+0.99%) |
Jan 15, 2015 | 69.90 | 70.02 | 68.24 | 68.49 | 474,644 | -1.39(-1.99%) |
Jan 14, 2015 | 70.31 | 70.70 | 69.49 | 69.88 | 644,201 | -0.95(-1.34%) |
Jan 13, 2015 | 71.25 | 71.92 | 70.05 | 70.83 | 507,232 | +0.20(+0.28%) |
Jan 12, 2015 | 69.33 | 70.80 | 69.05 | 70.63 | 486,868 | +1.31(+1.89%) |
Jan 09, 2015 | 70.07 | 70.07 | 69.02 | 69.32 | 424,435 | -0.80(-1.14%) |
Jan 08, 2015 | 69.64 | 70.29 | 69.43 | 70.13 | 483,059 | +0.74(+1.06%) |
Jan 07, 2015 | 68.14 | 69.49 | 68.14 | 69.39 | 492,678 | +1.64(+2.43%) |
Jan 06, 2015 | 68.82 | 69.13 | 67.04 | 67.75 | 824,610 | -1.22(-1.77%) |
Jan 05, 2015 | 70.09 | 70.09 | 68.78 | 68.97 | 670,727 | -1.33(-1.90%) |
Jan 02, 2015 | 71.70 | 71.72 | 69.86 | 70.30 | 497,740 | -1.07(-1.50%) |
Dec 31, 2014 | 71.20 | 71.37 | 71.37 | 71.37 | 727,050 | +0.47(+0.66%) |
Dec 30, 2014 | 70.57 | 71.28 | 70.40 | 70.90 | 481,842 | +0.26(+0.37%) |
Dec 29, 2014 | 69.23 | 70.82 | 69.01 | 70.64 | 346,393 | +1.39(+2.01%) |
Dec 26, 2014 | 69.33 | 69.84 | 69.16 | 69.25 | 218,544 | +0.18(+0.26%) |
Dec 24, 2014 | 69.47 | 69.07 | 69.07 | 69.07 | 223,632 | -0.11(-0.15%) |
Dec 23, 2014 | 68.76 | 69.47 | 68.58 | 69.18 | 580,371 | +0.38(+0.55%) |
Dec 22, 2014 | 68.32 | 68.86 | 68.11 | 68.80 | 526,761 | +0.80(+1.18%) |
Dec 19, 2014 | 67.46 | 68.11 | 67.23 | 68.00 | 875,214 | +0.42(+0.63%) |
Dec 18, 2014 | 66.91 | 67.66 | 66.32 | 67.58 | 526,066 | +1.37(+2.07%) |
Dec 17, 2014 | 65.42 | 66.34 | 64.58 | 66.20 | 514,973 | +0.96(+1.47%) |
Dec 16, 2014 | 65.45 | 66.26 | 64.76 | 65.25 | 762,884 | -0.58(-0.88%) |
Dec 15, 2014 | 65.80 | 66.48 | 65.52 | 65.83 | 701,332 | +0.20(+0.31%) |
Dec 12, 2014 | 65.20 | 66.39 | 65.07 | 65.62 | 314,362 | -0.01(-0.01%) |
Dec 11, 2014 | 65.80 | 66.84 | 65.38 | 65.63 | 435,197 | +0.42(+0.64%) |
Dec 10, 2014 | 66.13 | 66.31 | 65.10 | 65.21 | 378,132 | -0.81(-1.23%) |
Dec 09, 2014 | 65.05 | 66.14 | 64.80 | 66.02 | 417,430 | +0.22(+0.34%) |
Dec 08, 2014 | 66.31 | 66.71 | 65.58 | 65.80 | 364,663 | -0.73(-1.09%) |
Dec 05, 2014 | 66.59 | 66.61 | 66.13 | 66.53 | 443,774 | -0.04(-0.06%) |
Dec 04, 2014 | 66.20 | 66.84 | 65.90 | 66.57 | 745,478 | +0.08(+0.12%) |
Dec 03, 2014 | 65.20 | 66.59 | 64.91 | 66.49 | 822,036 | +1.10(+1.67%) |
Dec 02, 2014 | 66.19 | 66.59 | 65.15 | 65.39 | 696,665 | -0.81(-1.22%) |
Dec 01, 2014 | 67.87 | 67.91 | 66.08 | 66.20 | 651,870 | -1.81(-2.67%) |
Nov 28, 2014 | 67.83 | 68.59 | 67.51 | 68.02 | 281,143 | +0.46(+0.68%) |
Nov 26, 2014 | 67.80 | 67.56 | 67.56 | 67.56 | 265,961 | -0.14(-0.21%) |
Nov 25, 2014 | 68.11 | 68.60 | 67.19 | 67.70 | 755,546 | +0.03(+0.05%) |
Nov 24, 2014 | 67.30 | 67.92 | 67.06 | 67.67 | 1,362,354 | +0.49(+0.73%) |
Nov 21, 2014 | 67.72 | 67.76 | 66.48 | 67.17 | 591,214 | +0.13(+0.20%) |
Nov 20, 2014 | 65.72 | 67.61 | 65.58 | 67.04 | 738,171 | +1.25(+1.90%) |
Nov 19, 2014 | 65.49 | 66.13 | 64.74 | 65.80 | 740,307 | +0.48(+0.74%) |
Nov 18, 2014 | 65.53 | 66.38 | 65.26 | 65.32 | 619,056 | -0.51(-0.77%) |
Nov 17, 2014 | 65.23 | 66.54 | 65.18 | 65.82 | 707,208 | +0.43(+0.66%) |
Nov 14, 2014 | 64.63 | 65.82 | 64.29 | 65.39 | 771,344 | +1.26(+1.97%) |
Nov 13, 2014 | 64.53 | 65.14 | 63.69 | 64.12 | 832,204 | -0.52(-0.81%) |
Nov 12, 2014 | 63.95 | 65.04 | 63.48 | 64.65 | 1,023,598 | +0.64(+0.99%) |
Nov 11, 2014 | 63.60 | 64.05 | 63.20 | 64.01 | 753,906 | +0.62(+0.98%) |
Nov 10, 2014 | 63.74 | 63.96 | 63.24 | 63.39 | 1,065,884 | -1.17(-1.81%) |
Nov 07, 2014 | 64.87 | 65.42 | 64.26 | 64.56 | 632,492 | -0.33(-0.52%) |
Nov 06, 2014 | 63.80 | 64.99 | 63.80 | 64.89 | 587,237 | +1.26(+1.99%) |
Nov 05, 2014 | 63.95 | 64.15 | 63.26 | 63.63 | 652,633 | -0.02(-0.03%) |
Nov 04, 2014 | 64.48 | 64.62 | 63.50 | 63.64 | 850,194 | -1.11(-1.71%) |
Nov 03, 2014 | 63.88 | 64.88 | 63.57 | 64.75 | 818,235 | +1.04(+1.63%) |
Oct 31, 2014 | 65.23 | 65.27 | 63.64 | 63.72 | 940,678 | -0.69(-1.08%) |
Oct 30, 2014 | 63.60 | 64.68 | 63.54 | 64.41 | 729,859 | +0.60(+0.95%) |
Oct 29, 2014 | 63.94 | 64.47 | 63.24 | 63.81 | 797,387 | +0.10(+0.15%) |
Oct 28, 2014 | 62.88 | 63.81 | 62.35 | 63.71 | 939,926 | +0.99(+1.59%) |
Oct 27, 2014 | 62.44 | 62.62 | 62.62 | 62.71 | 784,873 | +0.09(+0.14%) |
Oct 24, 2014 | 61.03 | 63.42 | 60.61 | 62.62 | 1,740,825 | +1.38(+2.25%) |
Oct 23, 2014 | 60.35 | 63.15 | 58.90 | 61.25 | 5,032,893 | -1.91(-3.02%) |
Oct 22, 2014 | 64.81 | 65.09 | 62.66 | 63.15 | 2,902,820 | -1.44(-2.22%) |
Oct 21, 2014 | 63.55 | 65.01 | 63.07 | 64.59 | 2,328,789 | +1.33(+2.10%) |
Oct 20, 2014 | 63.21 | 63.61 | 63.01 | 63.26 | 2,006,052 | +0.24(+0.38%) |
Oct 17, 2014 | 65.35 | 65.67 | 62.84 | 63.02 | 1,430,158 | -1.70(-2.62%) |
Oct 16, 2014 | 63.83 | 65.34 | 63.50 | 64.72 | 1,450,163 | -0.47(-0.73%) |
Oct 15, 2014 | 64.44 | 65.76 | 62.35 | 65.19 | 2,285,978 | +0.13(+0.20%) |
Oct 14, 2014 | 66.13 | 66.33 | 65.01 | 65.06 | 1,086,208 | -0.71(-1.08%) |
Oct 13, 2014 | 66.89 | 67.39 | 65.71 | 65.77 | 1,080,528 | -1.20(-1.79%) |
Oct 10, 2014 | 66.61 | 67.64 | 66.37 | 66.97 | 963,189 | +0.36(+0.54%) |
Oct 09, 2014 | 67.10 | 67.70 | 66.49 | 66.61 | 870,385 | -0.89(-1.32%) |
Oct 08, 2014 | 66.59 | 67.83 | 65.88 | 67.50 | 1,312,047 | +0.99(+1.50%) |
Oct 07, 2014 | 66.54 | 67.92 | 66.40 | 66.51 | 1,528,812 | -0.63(-0.94%) |
Oct 06, 2014 | 68.19 | 68.27 | 67.09 | 67.13 | 1,510,245 | -0.56(-0.83%) |
Oct 03, 2014 | 66.18 | 67.81 | 65.89 | 67.70 | 2,983,807 | +1.78(+2.70%) |
Oct 02, 2014 | 64.75 | 66.00 | 64.74 | 65.92 | 1,276,665 | +1.40(+2.17%) |
Oct 01, 2014 | 63.26 | 64.72 | 62.93 | 64.52 | 1,349,151 | +1.30(+2.05%) |
Sep 30, 2014 | 63.72 | 63.75 | 62.71 | 63.22 | 3,162,073 | -0.18(-0.28%) |
Sep 29, 2014 | 62.75 | 63.61 | 62.75 | 63.40 | 881,326 | -0.02(-0.03%) |
Sep 26, 2014 | 62.94 | 63.51 | 62.94 | 63.42 | 470,673 | +0.42(+0.67%) |
Sep 25, 2014 | 63.59 | 63.61 | 62.45 | 62.99 | 770,852 | -0.62(-0.97%) |
Sep 24, 2014 | 63.76 | 63.93 | 62.85 | 63.61 | 900,550 | +0.01(+0.01%) |
Sep 23, 2014 | 63.77 | 64.65 | 63.57 | 63.60 | 731,367 | -0.19(-0.29%) |
Sep 22, 2014 | 65.08 | 65.12 | 63.70 | 63.79 | 425,205 | -1.39(-2.13%) |
Sep 19, 2014 | 65.91 | 65.94 | 64.69 | 65.18 | 560,285 | -0.42(-0.65%) |
Sep 18, 2014 | 65.63 | 65.93 | 65.46 | 65.60 | 423,985 | +0.24(+0.37%) |
Sep 17, 2014 | 65.46 | 65.68 | 64.67 | 65.36 | 344,869 | -0.15(-0.22%) |
Sep 16, 2014 | 65.53 | 65.87 | 65.24 | 65.50 | 398,899 | +0.08(+0.12%) |
Sep 15, 2014 | 65.85 | 65.96 | 64.92 | 65.42 | 423,610 | -0.47(-0.72%) |
Sep 12, 2014 | 66.24 | 66.46 | 65.59 | 65.89 | 412,509 | -0.42(-0.63%) |
Sep 11, 2014 | 65.98 | 66.73 | 65.98 | 66.31 | 346,251 | +0.15(+0.22%) |
Sep 10, 2014 | 66.07 | 66.40 | 65.48 | 66.16 | 468,940 | +0.25(+0.38%) |
Sep 09, 2014 | 66.59 | 66.72 | 65.89 | 65.91 | 344,473 | -0.54(-0.81%) |
Sep 08, 2014 | 66.80 | 67.03 | 65.85 | 66.45 | 398,099 | -0.63(-0.94%) |
Sep 05, 2014 | 66.75 | 67.12 | 66.44 | 67.08 | 378,382 | +0.11(+0.17%) |
Sep 04, 2014 | 66.72 | 67.35 | 66.72 | 66.96 | 526,367 | +0.51(+0.77%) |
Sep 03, 2014 | 67.75 | 67.75 | 66.20 | 66.45 | 746,546 | -1.13(-1.67%) |
Sep 02, 2014 | 67.62 | 67.85 | 67.25 | 67.57 | 555,449 | +0.07(+0.10%) |
Aug 29, 2014 | 67.66 | 67.51 | 67.51 | 67.51 | 369,088 | +0.04(+0.06%) |
Aug 28, 2014 | 67.58 | 67.62 | 66.88 | 67.47 | 861,561 | -0.32(-0.47%) |
Aug 27, 2014 | 68.11 | 68.19 | 67.24 | 67.79 | 536,016 | -0.17(-0.25%) |
Aug 26, 2014 | 67.84 | 68.50 | 67.79 | 67.96 | 492,991 | +0.28(+0.42%) |
Aug 25, 2014 | 67.57 | 67.76 | 67.21 | 67.67 | 859,296 | +0.21(+0.31%) |
Aug 22, 2014 | 67.11 | 67.66 | 67.11 | 67.46 | 727,753 | +0.27(+0.40%) |
Aug 21, 2014 | 66.92 | 67.31 | 66.54 | 67.19 | 514,568 | +0.21(+0.32%) |
Aug 20, 2014 | 66.36 | 67.03 | 66.33 | 66.98 | 610,615 | +0.33(+0.50%) |
Aug 19, 2014 | 66.04 | 66.86 | 66.04 | 66.65 | 625,167 | +0.78(+1.19%) |
Aug 18, 2014 | 65.12 | 66.13 | 65.10 | 65.87 | 583,627 | +1.01(+1.56%) |
Aug 15, 2014 | 64.82 | 64.95 | 64.07 | 64.86 | 579,261 | +0.13(+0.20%) |
Aug 14, 2014 | 64.16 | 64.74 | 63.80 | 64.73 | 358,918 | +0.84(+1.31%) |
Aug 13, 2014 | 64.22 | 64.36 | 63.39 | 63.89 | 508,048 | -0.32(-0.49%) |
Aug 12, 2014 | 65.28 | 65.81 | 63.93 | 64.21 | 702,234 | -1.31(-2.00%) |
Aug 11, 2014 | 64.84 | 65.99 | 64.68 | 65.52 | 1,390,514 | +0.83(+1.28%) |
Aug 08, 2014 | 62.90 | 64.49 | 62.51 | 64.69 | 892,535 | +2.03(+3.25%) |
Aug 07, 2014 | 63.63 | 64.02 | 62.57 | 62.65 | 685,583 | -0.76(-1.19%) |
Aug 06, 2014 | 62.10 | 63.58 | 62.08 | 63.41 | 632,012 | +0.90(+1.44%) |
Aug 05, 2014 | 62.04 | 62.74 | 61.90 | 62.51 | 421,572 | +0.08(+0.13%) |
Aug 04, 2014 | 61.71 | 62.47 | 61.20 | 62.42 | 855,635 | +0.85(+1.37%) |
Aug 01, 2014 | 62.28 | 62.62 | 61.29 | 61.58 | 926,793 | -0.72(-1.15%) |
Jul 31, 2014 | 63.11 | 63.59 | 62.12 | 62.29 | 659,741 | -1.63(-2.55%) |
Jul 30, 2014 | 63.56 | 64.10 | 63.27 | 63.92 | 543,455 | +0.38(+0.60%) |
Jul 29, 2014 | 63.76 | 64.10 | 63.33 | 63.54 | 811,459 | -0.22(-0.34%) |
Jul 28, 2014 | 63.26 | 63.91 | 62.73 | 63.76 | 922,950 | +0.29(+0.46%) |
Jul 25, 2014 | 63.99 | 64.14 | 62.89 | 63.47 | 1,178,425 | -0.78(-1.22%) |
Jul 24, 2014 | 60.66 | 64.59 | 60.40 | 64.25 | 4,644,460 | +4.70(+7.90%) |
Jul 23, 2014 | 58.73 | 59.58 | 58.32 | 59.54 | 2,614,996 | +1.13(+1.94%) |
Jul 22, 2014 | 56.69 | 58.63 | 56.68 | 58.41 | 917,580 | +2.17(+3.86%) |
Jul 21, 2014 | 56.09 | 56.47 | 55.91 | 56.24 | 629,409 | +0.03(+0.06%) |
Jul 18, 2014 | 55.78 | 56.29 | 55.60 | 56.21 | 606,784 | +0.55(+0.99%) |
Jul 17, 2014 | 55.25 | 56.13 | 55.10 | 55.65 | 1,074,085 | +0.20(+0.35%) |
Jul 16, 2014 | 56.03 | 56.28 | 55.43 | 55.46 | 1,147,554 | +0.02(+0.03%) |
Jul 15, 2014 | 55.21 | 55.60 | 55.07 | 55.44 | 755,326 | +0.11(+0.21%) |
Jul 14, 2014 | 55.41 | 55.62 | 55.25 | 55.33 | 535,040 | +0.01(+0.01%) |
Jul 11, 2014 | 55.35 | 55.41 | 54.98 | 55.32 | 603,882 | +0.04(+0.07%) |
Jul 10, 2014 | 55.83 | 55.96 | 55.24 | 55.28 | 2,995,698 | -1.27(-2.24%) |
Jul 09, 2014 | 56.21 | 56.97 | 55.98 | 56.55 | 839,787 | +0.28(+0.49%) |
Jul 08, 2014 | 57.55 | 57.55 | 56.07 | 56.27 | 1,112,780 | -1.25(-2.18%) |
Jul 07, 2014 | 57.66 | 58.00 | 57.26 | 57.53 | 467,043 | -0.33(-0.56%) |
Jul 03, 2014 | 57.33 | 57.85 | 57.85 | 57.85 | 616,471 | +0.60(+1.05%) |
Jul 02, 2014 | 56.63 | 57.61 | 56.57 | 57.25 | 639,076 | +0.45(+0.79%) |
Jul 01, 2014 | 56.56 | 57.09 | 56.40 | 56.80 | 615,907 | +0.72(+1.28%) |
Jun 30, 2014 | 56.05 | 56.35 | 55.78 | 56.09 | 1,017,266 | -0.03(-0.06%) |
Jun 27, 2014 | 56.19 | 56.52 | 56.05 | 56.12 | 500,450 | -0.11(-0.19%) |
Jun 26, 2014 | 56.94 | 57.00 | 56.13 | 56.22 | 552,331 | -0.72(-1.27%) |
Jun 25, 2014 | 56.53 | 56.96 | 56.13 | 56.95 | 682,739 | +0.50(+0.88%) |
Jun 24, 2014 | 56.01 | 57.17 | 55.93 | 56.45 | 959,500 | +0.51(+0.92%) |
Jun 23, 2014 | 55.17 | 55.97 | 55.04 | 55.94 | 671,351 | +0.75(+1.36%) |
Jun 20, 2014 | 56.53 | 56.53 | 55.17 | 55.19 | 790,996 | -1.34(-2.37%) |
Jun 19, 2014 | 57.32 | 57.47 | 56.04 | 56.53 | 586,493 | -0.69(-1.21%) |
Jun 18, 2014 | 56.86 | 57.28 | 56.49 | 57.22 | 474,061 | +0.35(+0.62%) |
Jun 17, 2014 | 56.26 | 57.26 | 56.16 | 56.88 | 367,685 | +0.50(+0.89%) |
Jun 16, 2014 | 56.22 | 56.64 | 56.20 | 56.37 | 264,308 | +0.02(+0.04%) |
Jun 13, 2014 | 56.30 | 56.52 | 55.90 | 56.35 | 438,016 | +0.20(+0.36%) |
Jun 12, 2014 | 57.16 | 57.17 | 55.99 | 56.14 | 529,033 | -1.05(-1.84%) |
Jun 11, 2014 | 57.75 | 57.88 | 57.04 | 57.19 | 399,080 | -0.71(-1.22%) |
Jun 10, 2014 | 58.45 | 58.90 | 57.84 | 57.90 | 379,878 | -0.78(-1.33%) |
Jun 06, 2014 | 58.16 | 58.82 | 58.05 | 58.68 | 806,703 | +0.79(+1.36%) |
Jun 05, 2014 | 58.31 | 58.53 | 57.70 | 57.89 | 1,225,307 | -0.50(-0.85%) |
Jun 04, 2014 | 58.60 | 58.79 | 58.31 | 58.39 | 767,645 | -0.20(-0.35%) |
Jun 03, 2014 | 58.83 | 58.94 | 58.50 | 58.59 | 506,019 | -0.41(-0.69%) |
Jun 02, 2014 | 58.74 | 59.06 | 58.34 | 59.00 | 752,243 | +0.31(+0.53%) |
May 30, 2014 | 58.75 | 59.03 | 58.48 | 58.69 | 510,287 | -0.10(-0.17%) |
May 29, 2014 | 58.66 | 59.13 | 58.33 | 58.79 | 783,389 | +0.30(+0.51%) |
May 28, 2014 | 58.82 | 59.19 | 58.27 | 58.49 | 2,769,345 | -1.65(-2.75%) |
May 27, 2014 | 59.88 | 60.61 | 59.88 | 60.14 | 350,914 | +0.41(+0.69%) |
May 23, 2014 | 59.40 | 59.72 | 59.72 | 59.72 | 549,803 | +0.64(+1.09%) |
May 22, 2014 | 58.69 | 59.20 | 58.21 | 59.08 | 326,547 | +0.75(+1.28%) |
May 21, 2014 | 58.68 | 59.16 | 58.14 | 58.34 | 347,980 | -0.28(-0.48%) |
May 20, 2014 | 59.26 | 59.28 | 58.23 | 58.62 | 372,921 | -0.87(-1.46%) |
May 19, 2014 | 59.86 | 60.16 | 59.33 | 59.49 | 382,490 | -0.43(-0.72%) |
May 16, 2014 | 58.28 | 60.03 | 58.28 | 59.92 | 815,310 | +1.79(+3.07%) |
May 15, 2014 | 58.91 | 58.91 | 57.13 | 58.13 | 942,604 | -0.88(-1.50%) |
May 14, 2014 | 59.77 | 60.01 | 58.90 | 59.02 | 805,308 | -0.62(-1.03%) |
May 13, 2014 | 60.19 | 60.57 | 59.37 | 59.63 | 364,357 | -0.50(-0.84%) |
May 12, 2014 | 59.40 | 60.30 | 59.32 | 60.14 | 508,573 | +0.93(+1.58%) |
May 09, 2014 | 58.25 | 59.32 | 57.94 | 59.20 | 426,213 | +0.91(+1.56%) |
May 08, 2014 | 58.47 | 59.84 | 58.16 | 58.29 | 977,327 | -0.17(-0.29%) |
May 07, 2014 | 59.02 | 59.02 | 57.78 | 58.47 | 569,106 | -0.43(-0.73%) |
May 06, 2014 | 59.54 | 59.89 | 58.89 | 58.90 | 373,914 | -0.75(-1.25%) |
May 05, 2014 | 59.62 | 60.15 | 59.16 | 59.64 | 556,572 | -0.23(-0.38%) |
May 02, 2014 | 59.69 | 60.62 | 59.60 | 59.87 | 531,548 | +0.23(+0.38%) |
May 01, 2014 | 59.80 | 60.19 | 59.31 | 59.64 | 484,129 | -0.14(-0.23%) |
Apr 30, 2014 | 59.61 | 60.01 | 58.23 | 59.78 | 764,064 | +0.12(+0.20%) |
Apr 29, 2014 | 60.36 | 60.63 | 59.36 | 59.66 | 920,635 | -0.51(-0.85%) |
Apr 28, 2014 | 60.50 | 62.19 | 58.91 | 60.17 | 1,211,911 | +0.48(+0.80%) |
Apr 25, 2014 | 59.99 | 60.32 | 59.48 | 59.69 | 1,199,448 | -0.28(-0.47%) |
Apr 24, 2014 | 59.82 | 60.02 | 59.26 | 59.97 | 1,147,474 | +0.44(+0.74%) |
Apr 23, 2014 | 60.15 | 60.91 | 59.52 | 59.54 | 552,227 | -0.54(-0.91%) |
Apr 22, 2014 | 59.71 | 60.53 | 59.71 | 60.08 | 476,928 | +0.50(+0.83%) |
Apr 21, 2014 | 59.93 | 60.23 | 59.27 | 59.58 | 501,885 | -0.20(-0.34%) |
Apr 17, 2014 | 60.04 | 59.79 | 59.79 | 59.79 | 619,915 | -0.33(-0.55%) |
Apr 16, 2014 | 59.94 | 60.29 | 59.80 | 60.12 | 385,179 | +0.50(+0.84%) |
Apr 15, 2014 | 59.68 | 59.90 | 58.70 | 59.62 | 584,727 | -0.06(-0.11%) |
Apr 14, 2014 | 60.04 | 60.41 | 59.24 | 59.68 | 449,176 | +0.18(+0.30%) |
Apr 11, 2014 | 60.12 | 60.57 | 59.46 | 59.50 | 389,146 | -1.01(-1.66%) |
Apr 10, 2014 | 62.08 | 62.12 | 60.31 | 60.51 | 462,141 | -1.47(-2.37%) |
Apr 09, 2014 | 61.75 | 61.99 | 61.03 | 61.98 | 312,431 | +0.24(+0.39%) |
Apr 08, 2014 | 61.55 | 61.90 | 61.11 | 61.74 | 447,268 | +0.07(+0.12%) |
Apr 07, 2014 | 62.42 | 62.49 | 60.88 | 61.66 | 499,483 | -1.00(-1.59%) |
Apr 04, 2014 | 64.11 | 64.28 | 62.39 | 62.66 | 499,085 | -1.12(-1.76%) |
Apr 03, 2014 | 64.45 | 64.94 | 63.49 | 63.78 | 750,252 | -0.62(-0.97%) |
Apr 02, 2014 | 63.86 | 64.75 | 63.34 | 64.41 | 883,567 | +2.01(+3.23%) |
Apr 01, 2014 | 63.13 | 63.26 | 62.34 | 62.39 | 552,109 | -0.62(-0.99%) |
Mar 31, 2014 | 62.00 | 63.24 | 61.99 | 63.02 | 604,198 | +1.30(+2.10%) |
Mar 28, 2014 | 61.48 | 62.14 | 61.35 | 61.72 | 289,738 | +0.30(+0.49%) |
Mar 27, 2014 | 60.58 | 61.45 | 60.46 | 61.42 | 515,828 | +0.75(+1.24%) |
Mar 26, 2014 | 61.13 | 61.78 | 60.63 | 60.66 | 378,652 | -0.13(-0.21%) |
Mar 25, 2014 | 61.95 | 62.13 | 60.54 | 60.79 | 461,865 | -0.82(-1.33%) |
Mar 24, 2014 | 62.21 | 62.63 | 61.08 | 61.61 | 458,573 | -0.36(-0.58%) |
Mar 21, 2014 | 61.90 | 62.69 | 61.47 | 61.97 | 761,483 | +0.05(+0.08%) |
Mar 20, 2014 | 61.74 | 62.22 | 61.63 | 61.92 | 361,295 | -0.03(-0.05%) |
Mar 19, 2014 | 62.74 | 62.87 | 61.70 | 61.95 | 421,418 | -0.92(-1.46%) |
Mar 18, 2014 | 62.65 | 62.99 | 62.56 | 62.87 | 340,362 | +0.18(+0.28%) |
Mar 17, 2014 | 62.80 | 63.20 | 62.33 | 62.69 | 431,667 | +0.19(+0.31%) |
Mar 14, 2014 | 62.11 | 62.81 | 62.11 | 62.50 | 509,146 | +0.33(+0.54%) |
Mar 13, 2014 | 62.12 | 62.38 | 61.78 | 62.17 | 860,815 | +0.15(+0.24%) |
Mar 12, 2014 | 62.29 | 62.42 | 61.87 | 62.02 | 589,954 | -0.51(-0.82%) |
Mar 11, 2014 | 62.79 | 63.20 | 62.34 | 62.53 | 478,223 | -0.22(-0.35%) |
Mar 10, 2014 | 62.94 | 63.18 | 62.33 | 62.75 | 509,638 | -0.13(-0.21%) |
Mar 07, 2014 | 62.69 | 63.13 | 62.30 | 62.88 | 536,748 | +0.28(+0.45%) |
Mar 06, 2014 | 62.66 | 62.77 | 62.18 | 62.60 | 679,155 | -0.19(-0.31%) |
Mar 05, 2014 | 63.05 | 63.18 | 62.53 | 62.79 | 860,349 | -0.33(-0.53%) |
Mar 04, 2014 | 61.30 | 63.17 | 61.30 | 63.12 | 1,298,089 | +2.09(+3.42%) |