Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.46 | 65.04 | 64.00 | 64.00 | 11,191 | -0.94(-1.45%) |
Feb 26, 2015 | 64.98 | 65.48 | 64.44 | 64.94 | 9,829 | +0.36(+0.56%) |
Feb 25, 2015 | 65.27 | 65.75 | 64.57 | 64.57 | 8,717 | -0.86(-1.31%) |
Feb 24, 2015 | 65.36 | 65.61 | 65.06 | 65.43 | 8,172 | +0.01(+0.01%) |
Feb 23, 2015 | 65.18 | 66.07 | 64.84 | 65.42 | 5,621 | -0.47(-0.71%) |
Feb 20, 2015 | 66.88 | 66.88 | 65.89 | 65.89 | 12,564 | -1.07(-1.60%) |
Feb 19, 2015 | 66.87 | 67.38 | 66.84 | 66.95 | 8,487 | +0.08(+0.13%) |
Feb 18, 2015 | 66.28 | 66.88 | 66.11 | 66.87 | 7,756 | -0.01(-0.01%) |
Feb 17, 2015 | 67.18 | 67.79 | 66.85 | 66.88 | 4,982 | -0.48(-0.72%) |
Feb 13, 2015 | 67.61 | 67.36 | 67.36 | 67.36 | 17,106 | -0.85(-1.24%) |
Feb 12, 2015 | 68.57 | 68.57 | 68.04 | 68.21 | 6,763 | -0.45(-0.65%) |
Feb 11, 2015 | 68.86 | 69.37 | 67.93 | 68.66 | 16,099 | -0.53(-0.77%) |
Feb 10, 2015 | 69.97 | 69.97 | 68.89 | 69.19 | 13,225 | -0.85(-1.21%) |
Feb 09, 2015 | 70.79 | 70.99 | 68.89 | 70.04 | 8,678 | -0.77(-1.09%) |
Feb 06, 2015 | 71.15 | 71.50 | 70.32 | 70.81 | 6,079 | -0.22(-0.31%) |
Feb 05, 2015 | 69.99 | 72.09 | 69.99 | 71.03 | 9,354 | +1.72(+2.48%) |
Feb 04, 2015 | 70.66 | 70.66 | 68.34 | 69.31 | 12,527 | -1.05(-1.49%) |
Feb 03, 2015 | 70.25 | 71.76 | 69.87 | 70.36 | 11,582 | +0.11(+0.16%) |
Feb 02, 2015 | 69.51 | 70.64 | 68.57 | 70.25 | 13,817 | +1.04(+1.51%) |
Jan 30, 2015 | 72.51 | 74.06 | 67.61 | 69.21 | 9,249 | -3.98(-5.44%) |
Jan 29, 2015 | 72.80 | 73.58 | 72.40 | 73.19 | 4,550 | +1.64(+2.29%) |
Jan 28, 2015 | 73.59 | 73.59 | 71.20 | 71.56 | 5,152 | -1.18(-1.62%) |
Jan 27, 2015 | 71.43 | 73.51 | 71.43 | 72.73 | 6,868 | +1.10(+1.54%) |
Jan 26, 2015 | 69.41 | 71.63 | 69.41 | 71.63 | 5,462 | +0.81(+1.14%) |
Jan 23, 2015 | 72.41 | 72.48 | 70.65 | 70.83 | 4,938 | -1.36(-1.88%) |
Jan 22, 2015 | 72.65 | 73.61 | 71.09 | 72.18 | 14,782 | +0.91(+1.27%) |
Jan 21, 2015 | 70.53 | 71.53 | 70.53 | 71.28 | 4,964 | -0.73(-1.01%) |
Jan 20, 2015 | 72.96 | 73.33 | 71.73 | 72.01 | 5,554 | +0.28(+0.39%) |
Jan 16, 2015 | 68.72 | 71.73 | 68.72 | 71.73 | 6,676 | +2.80(+4.06%) |
Jan 15, 2015 | 68.86 | 70.69 | 68.81 | 68.93 | 8,140 | -1.59(-2.26%) |
Jan 14, 2015 | 71.96 | 73.07 | 70.52 | 70.52 | 7,715 | -2.39(-3.28%) |
Jan 13, 2015 | 70.51 | 73.92 | 70.51 | 72.91 | 6,749 | +2.33(+3.30%) |
Jan 12, 2015 | 70.66 | 70.88 | 69.51 | 70.58 | 6,396 | -0.30(-0.42%) |
Jan 09, 2015 | 71.29 | 71.58 | 70.71 | 70.88 | 4,468 | -0.62(-0.87%) |
Jan 08, 2015 | 70.96 | 72.94 | 70.35 | 71.50 | 5,297 | +0.45(+0.63%) |
Jan 07, 2015 | 69.88 | 71.07 | 69.51 | 71.05 | 7,042 | +1.48(+2.13%) |
Jan 06, 2015 | 72.61 | 72.61 | 69.23 | 69.56 | 18,558 | -3.28(-4.50%) |
Jan 05, 2015 | 73.71 | 75.77 | 72.76 | 72.85 | 7,489 | -1.03(-1.40%) |
Jan 02, 2015 | 75.72 | 75.72 | 73.74 | 73.88 | 6,632 | -1.51(-2.00%) |
Dec 31, 2014 | 76.13 | 75.39 | 75.39 | 75.39 | 16,870 | -0.46(-0.60%) |
Dec 30, 2014 | 75.96 | 76.29 | 75.36 | 75.85 | 6,384 | -0.64(-0.84%) |
Dec 29, 2014 | 76.11 | 76.50 | 75.44 | 76.49 | 24,301 | +0.17(+0.22%) |
Dec 26, 2014 | 75.96 | 76.33 | 75.35 | 76.32 | 7,316 | +0.60(+0.79%) |
Dec 24, 2014 | 76.03 | 75.72 | 75.72 | 75.72 | 7,196 | +0.08(+0.11%) |
Dec 23, 2014 | 74.45 | 76.07 | 73.67 | 75.63 | 11,194 | +1.05(+1.41%) |
Dec 22, 2014 | 73.92 | 74.60 | 73.15 | 74.58 | 6,321 | +1.20(+1.63%) |
Dec 19, 2014 | 74.60 | 74.71 | 73.32 | 73.39 | 33,941 | -1.59(-2.13%) |
Dec 18, 2014 | 73.74 | 75.07 | 72.61 | 74.98 | 20,044 | +1.03(+1.39%) |
Dec 17, 2014 | 71.55 | 74.15 | 71.54 | 73.96 | 14,163 | +3.11(+4.39%) |
Dec 16, 2014 | 68.78 | 71.41 | 68.78 | 70.84 | 13,265 | +1.53(+2.20%) |
Dec 15, 2014 | 70.17 | 70.99 | 69.12 | 69.32 | 14,627 | -0.82(-1.17%) |
Dec 12, 2014 | 70.97 | 71.62 | 69.79 | 70.14 | 16,010 | -1.47(-2.05%) |
Dec 11, 2014 | 72.78 | 73.54 | 71.41 | 71.61 | 22,445 | -0.75(-1.04%) |
Dec 10, 2014 | 73.58 | 75.00 | 72.20 | 72.36 | 20,167 | -1.28(-1.73%) |
Dec 09, 2014 | 72.30 | 73.80 | 72.30 | 73.63 | 21,198 | +0.05(+0.07%) |
Dec 08, 2014 | 73.92 | 74.86 | 73.11 | 73.58 | 23,736 | -0.77(-1.03%) |
Dec 05, 2014 | 74.41 | 74.73 | 73.54 | 74.35 | 12,880 | -0.19(-0.26%) |
Dec 04, 2014 | 73.13 | 74.73 | 73.13 | 74.55 | 11,504 | +0.92(+1.25%) |
Dec 03, 2014 | 73.49 | 74.31 | 73.49 | 73.63 | 8,573 | -0.25(-0.34%) |
Dec 02, 2014 | 72.18 | 74.30 | 72.18 | 73.88 | 8,609 | +1.47(+2.03%) |
Dec 01, 2014 | 73.01 | 73.01 | 71.96 | 72.41 | 11,330 | -0.35(-0.48%) |
Nov 28, 2014 | 73.74 | 74.23 | 72.50 | 72.76 | 6,156 | -1.06(-1.43%) |
Nov 26, 2014 | 73.05 | 73.81 | 73.81 | 73.81 | 25,342 | +0.14(+0.18%) |
Nov 25, 2014 | 72.39 | 74.29 | 72.28 | 73.68 | 15,392 | +1.14(+1.57%) |
Nov 24, 2014 | 72.36 | 73.12 | 71.41 | 72.54 | 35,021 | +0.62(+0.87%) |
Nov 21, 2014 | 72.46 | 72.62 | 71.46 | 71.91 | 17,431 | +0.21(+0.29%) |
Nov 20, 2014 | 70.04 | 73.21 | 70.04 | 71.70 | 22,023 | +0.85(+1.20%) |
Nov 19, 2014 | 70.93 | 71.19 | 69.96 | 70.85 | 12,237 | -0.71(-0.99%) |
Nov 18, 2014 | 70.77 | 71.91 | 70.59 | 71.56 | 11,908 | +0.79(+1.11%) |
Nov 17, 2014 | 71.09 | 72.19 | 70.76 | 70.77 | 14,930 | -1.01(-1.41%) |
Nov 14, 2014 | 72.47 | 73.44 | 71.75 | 71.78 | 15,643 | -0.86(-1.19%) |
Nov 13, 2014 | 73.47 | 73.47 | 72.12 | 72.65 | 13,696 | -0.10(-0.14%) |
Nov 12, 2014 | 71.77 | 72.91 | 71.77 | 72.75 | 15,707 | +0.85(+1.19%) |
Nov 11, 2014 | 72.92 | 73.36 | 71.69 | 71.89 | 20,863 | -1.36(-1.86%) |
Nov 10, 2014 | 69.79 | 73.25 | 68.28 | 73.25 | 27,785 | +3.39(+4.86%) |
Nov 07, 2014 | 69.26 | 70.60 | 68.69 | 69.86 | 21,878 | -0.68(-0.97%) |
Nov 06, 2014 | 70.42 | 71.37 | 69.61 | 70.54 | 16,498 | -0.06(-0.08%) |
Nov 05, 2014 | 70.34 | 70.64 | 68.86 | 70.60 | 18,430 | +1.66(+2.40%) |
Nov 04, 2014 | 68.85 | 69.57 | 68.31 | 68.95 | 18,642 | -0.59(-0.85%) |
Nov 03, 2014 | 70.08 | 70.85 | 68.63 | 69.54 | 20,760 | -0.23(-0.33%) |
Oct 31, 2014 | 69.68 | 70.41 | 69.24 | 69.77 | 22,606 | +0.95(+1.37%) |
Oct 30, 2014 | 67.28 | 69.24 | 67.28 | 68.82 | 17,092 | -0.13(-0.18%) |
Oct 29, 2014 | 68.18 | 69.47 | 68.11 | 68.95 | 19,274 | +0.57(+0.84%) |
Oct 28, 2014 | 63.70 | 68.48 | 63.70 | 68.37 | 18,336 | +4.77(+7.50%) |
Oct 27, 2014 | 63.45 | 63.80 | 63.49 | 63.60 | 13,648 | +0.11(+0.17%) |
Oct 24, 2014 | 65.43 | 65.45 | 63.43 | 63.49 | 26,323 | -1.57(-2.41%) |
Oct 23, 2014 | 63.53 | 66.51 | 63.53 | 65.06 | 18,548 | +1.87(+2.95%) |
Oct 22, 2014 | 65.26 | 65.93 | 62.89 | 63.20 | 18,823 | -2.13(-3.26%) |
Oct 21, 2014 | 64.59 | 66.18 | 64.59 | 65.33 | 24,240 | +0.94(+1.46%) |
Oct 20, 2014 | 61.71 | 64.46 | 60.87 | 64.39 | 20,004 | +2.52(+4.07%) |
Oct 17, 2014 | 69.07 | 69.07 | 60.38 | 61.87 | 76,154 | -6.40(-9.38%) |
Oct 16, 2014 | 67.13 | 68.82 | 67.12 | 68.27 | 25,890 | +0.10(+0.15%) |
Oct 15, 2014 | 65.87 | 68.87 | 65.79 | 68.17 | 28,448 | +1.55(+2.32%) |
Oct 14, 2014 | 68.20 | 68.20 | 66.20 | 66.63 | 28,988 | -0.55(-0.82%) |
Oct 13, 2014 | 64.60 | 68.42 | 64.60 | 67.17 | 25,166 | +2.63(+4.07%) |
Oct 10, 2014 | 63.63 | 65.92 | 63.63 | 64.55 | 26,485 | +0.37(+0.58%) |
Oct 09, 2014 | 63.04 | 64.62 | 62.43 | 64.18 | 25,541 | +0.52(+0.82%) |
Oct 08, 2014 | 60.97 | 64.18 | 60.38 | 63.65 | 24,229 | +2.72(+4.46%) |
Oct 07, 2014 | 61.09 | 61.89 | 60.22 | 60.93 | 29,621 | -0.57(-0.93%) |
Oct 06, 2014 | 61.32 | 62.07 | 60.22 | 61.51 | 22,161 | +0.55(+0.90%) |
Oct 03, 2014 | 60.93 | 61.46 | 60.87 | 60.96 | 8,863 | +0.80(+1.33%) |
Oct 02, 2014 | 58.85 | 60.19 | 58.85 | 60.16 | 8,978 | +1.46(+2.49%) |
Oct 01, 2014 | 59.49 | 59.81 | 58.27 | 58.70 | 20,963 | -1.04(-1.74%) |
Sep 30, 2014 | 60.85 | 60.93 | 59.73 | 59.73 | 20,622 | -1.23(-2.02%) |
Sep 29, 2014 | 60.08 | 61.20 | 60.08 | 60.97 | 15,448 | +0.13(+0.21%) |
Sep 26, 2014 | 60.32 | 61.19 | 60.29 | 60.84 | 6,545 | +0.63(+1.05%) |
Sep 25, 2014 | 60.39 | 60.55 | 59.52 | 60.21 | 17,482 | -0.35(-0.57%) |
Sep 24, 2014 | 59.52 | 60.55 | 59.29 | 60.55 | 13,612 | +0.98(+1.64%) |
Sep 23, 2014 | 60.88 | 61.00 | 59.57 | 59.57 | 20,078 | -1.18(-1.95%) |
Sep 22, 2014 | 60.70 | 61.18 | 60.70 | 60.76 | 17,918 | -0.13(-0.21%) |
Sep 19, 2014 | 63.35 | 63.80 | 60.69 | 60.88 | 28,864 | -2.18(-3.45%) |
Sep 18, 2014 | 61.97 | 63.30 | 61.97 | 63.06 | 7,166 | +1.07(+1.73%) |
Sep 17, 2014 | 62.01 | 62.72 | 61.62 | 61.99 | 10,600 | +0.18(+0.29%) |
Sep 16, 2014 | 61.61 | 61.88 | 61.61 | 61.81 | 4,399 | +0.20(+0.33%) |
Sep 15, 2014 | 61.65 | 61.98 | 61.05 | 61.61 | 14,010 | -0.38(-0.61%) |
Sep 12, 2014 | 61.80 | 62.34 | 61.29 | 61.99 | 22,563 | +0.37(+0.60%) |
Sep 11, 2014 | 63.30 | 63.90 | 61.04 | 61.62 | 32,468 | -1.65(-2.61%) |
Sep 10, 2014 | 63.49 | 63.85 | 62.62 | 63.27 | 9,632 | -0.40(-0.64%) |
Sep 09, 2014 | 63.45 | 64.49 | 62.01 | 63.68 | 28,020 | -0.03(-0.04%) |
Sep 08, 2014 | 63.10 | 64.10 | 62.67 | 63.70 | 11,789 | +0.73(+1.15%) |
Sep 05, 2014 | 63.37 | 63.63 | 62.68 | 62.98 | 10,718 | -0.72(-1.13%) |
Sep 04, 2014 | 65.63 | 66.49 | 63.00 | 63.69 | 32,577 | -1.74(-2.66%) |
Sep 03, 2014 | 67.60 | 68.77 | 65.38 | 65.43 | 21,049 | -2.07(-3.06%) |
Sep 02, 2014 | 66.43 | 67.50 | 66.43 | 67.50 | 14,807 | +1.43(+2.16%) |
Aug 29, 2014 | 66.21 | 66.07 | 66.07 | 66.07 | 9,244 | +0.13(+0.19%) |
Aug 28, 2014 | 65.93 | 66.48 | 65.81 | 65.95 | 9,467 | -0.23(-0.34%) |
Aug 27, 2014 | 67.66 | 69.08 | 65.83 | 66.17 | 32,172 | -1.65(-2.43%) |
Aug 26, 2014 | 67.12 | 68.09 | 66.68 | 67.82 | 12,108 | +0.78(+1.17%) |
Aug 25, 2014 | 66.82 | 68.13 | 66.82 | 67.03 | 12,105 | +0.48(+0.72%) |
Aug 22, 2014 | 66.15 | 66.97 | 66.15 | 66.55 | 14,263 | +0.21(+0.32%) |
Aug 21, 2014 | 65.70 | 66.61 | 65.70 | 66.34 | 9,469 | +0.51(+0.78%) |
Aug 20, 2014 | 66.22 | 66.23 | 65.39 | 65.83 | 6,042 | -0.59(-0.89%) |
Aug 19, 2014 | 65.61 | 66.44 | 65.53 | 66.42 | 9,639 | +1.16(+1.78%) |
Aug 18, 2014 | 67.06 | 67.73 | 65.01 | 65.25 | 15,011 | -0.95(-1.44%) |
Aug 15, 2014 | 66.48 | 66.50 | 65.81 | 66.21 | 11,853 | +0.32(+0.49%) |
Aug 14, 2014 | 66.02 | 66.08 | 65.73 | 65.89 | 9,220 | -0.19(-0.28%) |
Aug 13, 2014 | 65.49 | 67.11 | 65.49 | 66.07 | 7,783 | +0.64(+0.98%) |
Aug 12, 2014 | 64.20 | 65.82 | 63.70 | 65.43 | 6,407 | -0.65(-0.98%) |
Aug 11, 2014 | 65.06 | 66.49 | 64.96 | 66.08 | 11,798 | +1.13(+1.74%) |
Aug 08, 2014 | 64.61 | 65.31 | 64.23 | 64.95 | 13,045 | +0.22(+0.34%) |
Aug 07, 2014 | 65.57 | 65.57 | 64.38 | 64.73 | 11,696 | -0.65(-0.99%) |
Aug 06, 2014 | 64.79 | 65.99 | 63.58 | 65.38 | 12,237 | +0.35(+0.53%) |
Aug 05, 2014 | 64.66 | 65.10 | 63.84 | 65.04 | 12,201 | +0.19(+0.30%) |
Aug 04, 2014 | 62.88 | 65.35 | 62.88 | 64.84 | 14,728 | +1.01(+1.59%) |
Aug 01, 2014 | 64.61 | 64.75 | 63.33 | 63.83 | 17,798 | -0.83(-1.28%) |
Jul 31, 2014 | 65.52 | 65.72 | 64.50 | 64.66 | 20,272 | -1.99(-2.99%) |
Jul 30, 2014 | 66.73 | 66.90 | 65.42 | 66.65 | 12,211 | +0.30(+0.45%) |
Jul 29, 2014 | 67.74 | 67.74 | 65.73 | 66.35 | 18,957 | -1.41(-2.08%) |
Jul 28, 2014 | 68.68 | 68.68 | 65.91 | 67.76 | 27,094 | +0.38(+0.56%) |
Jul 25, 2014 | 70.43 | 70.43 | 67.09 | 67.38 | 26,850 | -3.72(-5.23%) |
Jul 24, 2014 | 73.20 | 73.43 | 70.38 | 71.10 | 9,296 | -1.76(-2.42%) |
Jul 23, 2014 | 73.52 | 74.17 | 72.38 | 72.86 | 11,187 | +0.38(+0.52%) |
Jul 22, 2014 | 71.49 | 73.56 | 71.49 | 72.49 | 12,103 | +0.67(+0.93%) |
Jul 21, 2014 | 71.58 | 72.07 | 70.83 | 71.82 | 14,772 | -0.10(-0.14%) |
Jul 18, 2014 | 70.62 | 72.86 | 70.62 | 71.92 | 18,032 | +1.00(+1.42%) |
Jul 17, 2014 | 70.91 | 72.86 | 70.23 | 70.92 | 18,684 | -0.03(-0.05%) |
Jul 16, 2014 | 70.90 | 71.93 | 70.29 | 70.95 | 14,304 | +0.58(+0.83%) |
Jul 15, 2014 | 70.56 | 70.88 | 69.86 | 70.37 | 14,881 | +0.11(+0.16%) |
Jul 14, 2014 | 70.81 | 71.05 | 70.25 | 70.26 | 17,960 | +0.51(+0.74%) |
Jul 11, 2014 | 69.91 | 69.95 | 69.60 | 69.74 | 6,285 | +0.05(+0.07%) |
Jul 10, 2014 | 70.82 | 70.82 | 69.68 | 69.69 | 7,594 | -2.40(-3.34%) |
Jul 09, 2014 | 71.30 | 72.62 | 70.35 | 72.10 | 9,118 | +0.86(+1.21%) |
Jul 08, 2014 | 71.09 | 72.27 | 70.55 | 71.24 | 15,675 | +0.26(+0.37%) |
Jul 07, 2014 | 71.65 | 71.65 | 70.92 | 70.98 | 8,016 | -0.73(-1.01%) |
Jul 03, 2014 | 71.49 | 71.70 | 71.70 | 71.70 | 7,466 | +0.67(+0.94%) |
Jul 02, 2014 | 69.63 | 72.18 | 69.63 | 71.03 | 9,450 | -1.00(-1.38%) |
Jul 01, 2014 | 70.60 | 72.91 | 70.60 | 72.03 | 19,631 | +1.96(+2.79%) |
Jun 30, 2014 | 70.03 | 70.99 | 69.74 | 70.07 | 26,770 | -0.19(-0.28%) |
Jun 27, 2014 | 68.71 | 71.38 | 68.71 | 70.27 | 44,356 | +1.15(+1.66%) |
Jun 26, 2014 | 70.75 | 71.56 | 68.73 | 69.12 | 11,270 | -1.88(-2.65%) |
Jun 25, 2014 | 69.00 | 71.70 | 69.00 | 71.00 | 19,037 | +1.75(+2.52%) |
Jun 24, 2014 | 71.14 | 71.14 | 69.23 | 69.25 | 36,084 | -0.69(-0.99%) |
Jun 23, 2014 | 69.38 | 70.36 | 68.76 | 69.95 | 15,255 | +0.91(+1.32%) |
Jun 20, 2014 | 69.20 | 69.40 | 68.01 | 69.03 | 41,917 | +0.26(+0.38%) |
Jun 19, 2014 | 68.46 | 68.96 | 66.83 | 68.77 | 24,497 | +0.80(+1.18%) |
Jun 18, 2014 | 67.06 | 68.06 | 66.06 | 67.97 | 18,549 | +1.09(+1.63%) |
Jun 17, 2014 | 65.81 | 67.03 | 65.81 | 66.88 | 15,453 | +0.89(+1.34%) |
Jun 16, 2014 | 64.94 | 66.33 | 64.92 | 66.00 | 22,569 | +1.22(+1.88%) |
Jun 13, 2014 | 64.30 | 65.22 | 64.10 | 64.78 | 27,497 | +0.62(+0.96%) |
Jun 12, 2014 | 66.13 | 66.25 | 63.47 | 64.17 | 28,188 | -1.92(-2.90%) |
Jun 11, 2014 | 67.91 | 68.76 | 65.71 | 66.08 | 22,110 | -2.02(-2.96%) |
Jun 10, 2014 | 68.90 | 69.36 | 67.83 | 68.10 | 28,757 | +0.94(+1.39%) |
Jun 06, 2014 | 67.06 | 67.89 | 66.22 | 67.16 | 12,016 | +0.62(+0.94%) |
Jun 05, 2014 | 63.80 | 67.13 | 63.80 | 66.54 | 14,171 | +2.59(+4.05%) |
Jun 04, 2014 | 63.61 | 64.13 | 63.61 | 63.95 | 13,910 | +0.43(+0.68%) |
Jun 03, 2014 | 63.45 | 64.24 | 63.31 | 63.52 | 14,823 | +0.03(+0.04%) |
Jun 02, 2014 | 64.10 | 64.33 | 63.28 | 63.49 | 15,976 | -0.67(-1.04%) |
May 30, 2014 | 64.69 | 64.80 | 63.96 | 64.16 | 18,515 | -0.40(-0.61%) |
May 29, 2014 | 65.57 | 65.57 | 63.99 | 64.56 | 21,341 | -0.70(-1.07%) |
May 28, 2014 | 66.79 | 66.79 | 64.91 | 65.26 | 15,406 | -2.01(-2.98%) |
May 27, 2014 | 65.42 | 67.45 | 64.33 | 67.26 | 12,233 | +1.88(+2.88%) |
May 23, 2014 | 63.67 | 65.38 | 65.38 | 65.38 | 23,129 | +1.77(+2.78%) |
May 22, 2014 | 63.93 | 64.25 | 63.28 | 63.61 | 3,656 | -0.36(-0.57%) |
May 21, 2014 | 62.73 | 64.31 | 62.73 | 63.97 | 19,710 | +1.62(+2.60%) |
May 20, 2014 | 64.02 | 64.06 | 61.55 | 62.36 | 23,299 | -2.13(-3.31%) |
May 19, 2014 | 63.70 | 64.56 | 63.70 | 64.49 | 7,403 | +0.37(+0.58%) |
May 16, 2014 | 63.59 | 64.13 | 63.13 | 64.12 | 11,354 | +0.62(+0.98%) |
May 15, 2014 | 64.38 | 64.50 | 62.59 | 63.49 | 20,449 | -1.00(-1.56%) |
May 14, 2014 | 66.74 | 67.60 | 64.47 | 64.50 | 20,151 | -2.43(-3.63%) |
May 13, 2014 | 68.09 | 68.48 | 66.57 | 66.92 | 18,579 | -1.21(-1.77%) |
May 12, 2014 | 65.10 | 68.97 | 63.91 | 68.13 | 31,451 | +3.63(+5.62%) |
May 09, 2014 | 62.79 | 64.65 | 62.68 | 64.51 | 13,216 | +1.37(+2.18%) |
May 08, 2014 | 63.16 | 63.98 | 62.68 | 63.13 | 20,842 | +0.19(+0.29%) |
May 07, 2014 | 63.70 | 63.70 | 62.29 | 62.95 | 9,780 | -0.35(-0.56%) |
May 06, 2014 | 65.05 | 65.05 | 63.17 | 63.30 | 18,166 | -1.83(-2.81%) |
May 05, 2014 | 64.41 | 65.32 | 64.06 | 65.13 | 16,387 | +0.37(+0.57%) |
May 02, 2014 | 63.43 | 64.99 | 63.11 | 64.76 | 33,116 | +1.69(+2.69%) |
May 01, 2014 | 63.75 | 64.27 | 62.71 | 63.06 | 27,858 | -0.95(-1.49%) |
Apr 30, 2014 | 63.93 | 64.87 | 63.40 | 64.02 | 16,805 | +0.10(+0.16%) |
Apr 29, 2014 | 65.91 | 65.91 | 63.86 | 63.91 | 10,387 | -1.42(-2.18%) |
Apr 28, 2014 | 65.76 | 66.45 | 64.19 | 65.34 | 11,639 | +0.19(+0.30%) |
Apr 25, 2014 | 63.99 | 66.61 | 63.23 | 65.15 | 25,544 | +1.09(+1.70%) |
Apr 24, 2014 | 63.39 | 65.37 | 63.11 | 64.06 | 24,374 | -0.60(-0.93%) |
Apr 23, 2014 | 64.70 | 66.42 | 64.45 | 64.66 | 12,902 | +0.19(+0.29%) |
Apr 22, 2014 | 66.06 | 66.66 | 64.38 | 64.47 | 25,970 | -1.24(-1.89%) |
Apr 21, 2014 | 64.60 | 67.34 | 64.21 | 65.71 | 21,451 | +0.78(+1.21%) |
Apr 17, 2014 | 64.08 | 64.93 | 64.93 | 64.93 | 40,564 | +0.89(+1.38%) |
Apr 16, 2014 | 62.78 | 64.52 | 62.69 | 64.04 | 16,287 | +2.07(+3.33%) |
Apr 15, 2014 | 60.19 | 62.99 | 58.70 | 61.98 | 23,270 | +1.96(+3.27%) |
Apr 14, 2014 | 60.87 | 61.34 | 59.25 | 60.01 | 32,418 | +0.03(+0.06%) |
Apr 11, 2014 | 61.61 | 62.12 | 59.59 | 59.98 | 33,710 | -2.43(-3.89%) |
Apr 10, 2014 | 64.47 | 64.47 | 60.67 | 62.41 | 24,149 | -1.79(-2.78%) |
Apr 09, 2014 | 63.75 | 65.26 | 62.84 | 64.19 | 14,621 | +0.98(+1.55%) |
Apr 08, 2014 | 63.06 | 64.08 | 61.98 | 63.22 | 23,965 | +0.45(+0.71%) |
Apr 07, 2014 | 62.39 | 63.70 | 60.87 | 62.77 | 26,768 | -0.19(-0.29%) |
Apr 04, 2014 | 68.57 | 68.57 | 62.01 | 62.95 | 27,298 | -5.34(-7.81%) |
Apr 03, 2014 | 67.61 | 68.73 | 66.83 | 68.29 | 21,928 | +1.03(+1.53%) |
Apr 02, 2014 | 65.60 | 67.69 | 65.60 | 67.26 | 17,938 | +1.67(+2.55%) |
Apr 01, 2014 | 65.83 | 66.23 | 63.22 | 65.59 | 40,483 | +0.13(+0.19%) |
Mar 31, 2014 | 68.68 | 68.82 | 64.94 | 65.47 | 53,155 | -2.77(-4.06%) |
Mar 28, 2014 | 67.11 | 68.70 | 66.28 | 68.24 | 47,759 | +1.37(+2.04%) |
Mar 27, 2014 | 67.67 | 67.95 | 66.57 | 66.87 | 12,735 | -0.59(-0.87%) |
Mar 26, 2014 | 68.95 | 69.18 | 67.35 | 67.46 | 22,563 | -0.72(-1.05%) |
Mar 25, 2014 | 67.94 | 69.56 | 67.48 | 68.18 | 24,165 | +0.45(+0.66%) |
Mar 24, 2014 | 69.48 | 69.49 | 67.63 | 67.73 | 22,933 | -1.78(-2.56%) |
Mar 21, 2014 | 69.56 | 69.97 | 68.91 | 69.51 | 31,654 | +0.41(+0.60%) |
Mar 20, 2014 | 68.66 | 69.20 | 68.57 | 69.10 | 16,919 | -0.26(-0.38%) |
Mar 19, 2014 | 69.13 | 71.25 | 68.64 | 69.36 | 17,410 | -0.42(-0.60%) |
Mar 18, 2014 | 69.61 | 69.97 | 69.26 | 69.78 | 17,495 | +0.52(+0.75%) |
Mar 17, 2014 | 69.41 | 70.97 | 68.91 | 69.26 | 40,541 | +0.22(+0.32%) |
Mar 14, 2014 | 68.66 | 69.85 | 68.11 | 69.04 | 18,844 | +0.58(+0.85%) |
Mar 13, 2014 | 70.32 | 70.32 | 67.69 | 68.46 | 14,334 | -2.30(-3.25%) |
Mar 12, 2014 | 68.70 | 70.82 | 68.70 | 70.76 | 18,752 | +2.01(+2.92%) |
Mar 11, 2014 | 70.16 | 70.16 | 68.17 | 68.75 | 15,517 | -1.65(-2.35%) |
Mar 10, 2014 | 71.64 | 71.66 | 70.11 | 70.41 | 16,133 | -1.30(-1.81%) |
Mar 07, 2014 | 71.93 | 73.25 | 71.17 | 71.71 | 13,209 | -0.12(-0.16%) |
Mar 06, 2014 | 68.66 | 72.46 | 68.66 | 71.82 | 23,395 | +2.75(+3.99%) |
Mar 05, 2014 | 71.76 | 72.19 | 69.07 | 69.07 | 17,505 | -2.92(-4.06%) |
Mar 04, 2014 | 66.95 | 72.95 | 66.70 | 71.99 | 35,275 | +6.10(+9.26%) |