Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.73 | 48.62 | 47.48 | 48.49 | 5,835,718 | +0.96(+2.03%) |
Feb 26, 2015 | 48.45 | 48.62 | 47.11 | 47.53 | 5,719,254 | -1.31(-2.69%) |
Feb 25, 2015 | 48.82 | 49.07 | 48.24 | 48.84 | 4,201,670 | +0.05(+0.11%) |
Feb 24, 2015 | 48.79 | 48.85 | 48.01 | 48.79 | 6,503,857 | +0.34(+0.70%) |
Feb 23, 2015 | 47.73 | 48.89 | 47.48 | 48.45 | 6,178,272 | -0.15(-0.31%) |
Feb 20, 2015 | 48.28 | 48.68 | 47.75 | 48.60 | 6,072,170 | +0.21(+0.42%) |
Feb 19, 2015 | 47.71 | 49.12 | 47.18 | 48.39 | 11,409,282 | -1.43(-2.87%) |
Feb 18, 2015 | 48.71 | 49.89 | 48.49 | 49.82 | 10,568,476 | +0.63(+1.29%) |
Feb 17, 2015 | 47.57 | 49.21 | 47.09 | 49.19 | 9,003,047 | +1.58(+3.32%) |
Feb 13, 2015 | 47.47 | 47.61 | 47.61 | 47.61 | 7,800,714 | +0.71(+1.52%) |
Feb 12, 2015 | 47.09 | 47.85 | 46.60 | 46.89 | 7,795,291 | +0.60(+1.29%) |
Feb 11, 2015 | 46.19 | 46.79 | 45.81 | 46.30 | 7,764,384 | -0.41(-0.88%) |
Feb 10, 2015 | 47.10 | 47.25 | 46.11 | 46.71 | 9,183,091 | -0.38(-0.81%) |
Feb 09, 2015 | 46.00 | 47.51 | 45.94 | 47.09 | 10,260,223 | +1.20(+2.62%) |
Feb 06, 2015 | 47.96 | 47.96 | 43.94 | 45.89 | 16,824,560 | -1.61(-3.40%) |
Feb 05, 2015 | 47.39 | 47.80 | 46.72 | 47.50 | 7,333,654 | +0.81(+1.74%) |
Feb 04, 2015 | 47.24 | 47.72 | 46.15 | 46.69 | 13,580,407 | -1.56(-3.24%) |
Feb 03, 2015 | 51.33 | 51.44 | 47.41 | 48.25 | 19,439,006 | -2.06(-4.10%) |
Feb 02, 2015 | 49.21 | 50.32 | 48.48 | 50.31 | 8,348,313 | +1.75(+3.60%) |
Jan 30, 2015 | 47.20 | 49.43 | 46.97 | 48.56 | 8,914,809 | +1.04(+2.20%) |
Jan 29, 2015 | 48.31 | 48.32 | 46.52 | 47.52 | 10,764,636 | -0.24(-0.50%) |
Jan 28, 2015 | 51.11 | 51.27 | 47.68 | 47.76 | 12,349,140 | -3.72(-7.23%) |
Jan 27, 2015 | 51.16 | 51.61 | 50.61 | 51.48 | 5,400,991 | -0.04(-0.07%) |
Jan 26, 2015 | 50.55 | 51.55 | 50.54 | 51.52 | 6,824,257 | +0.53(+1.03%) |
Jan 23, 2015 | 52.44 | 52.78 | 50.92 | 50.99 | 6,963,726 | -1.49(-2.84%) |
Jan 22, 2015 | 53.05 | 53.37 | 51.87 | 52.48 | 5,221,344 | -0.81(-1.52%) |
Jan 21, 2015 | 52.27 | 53.33 | 52.02 | 53.29 | 3,463,434 | +1.27(+2.44%) |
Jan 20, 2015 | 51.92 | 52.10 | 50.90 | 52.02 | 6,482,039 | +0.03(+0.05%) |
Jan 16, 2015 | 51.15 | 52.04 | 51.08 | 52.00 | 7,994,751 | +1.33(+2.62%) |
Jan 15, 2015 | 52.42 | 52.61 | 50.61 | 50.67 | 5,859,504 | -0.89(-1.73%) |
Jan 14, 2015 | 51.44 | 51.60 | 50.34 | 51.56 | 8,820,972 | -0.16(-0.31%) |
Jan 13, 2015 | 52.05 | 52.68 | 51.02 | 51.72 | 10,010,422 | -0.56(-1.07%) |
Jan 12, 2015 | 54.25 | 54.45 | 51.91 | 52.28 | 8,532,406 | -2.93(-5.30%) |
Jan 09, 2015 | 57.07 | 57.28 | 55.06 | 55.21 | 5,634,100 | -1.56(-2.75%) |
Jan 08, 2015 | 55.57 | 56.80 | 55.28 | 56.77 | 7,494,439 | +1.64(+2.98%) |
Jan 07, 2015 | 55.64 | 55.96 | 54.58 | 55.13 | 5,194,697 | +0.05(+0.10%) |
Jan 06, 2015 | 55.52 | 56.21 | 54.56 | 55.08 | 6,337,667 | -0.69(-1.23%) |
Jan 05, 2015 | 57.64 | 57.64 | 54.77 | 55.76 | 7,518,067 | -2.67(-4.57%) |
Jan 02, 2015 | 57.97 | 58.90 | 57.67 | 58.43 | 3,630,489 | -0.04(-0.06%) |
Dec 31, 2014 | 58.75 | 58.47 | 58.47 | 58.47 | 3,204,437 | -0.64(-1.09%) |
Dec 30, 2014 | 59.45 | 59.79 | 58.84 | 59.11 | 2,878,948 | -0.49(-0.82%) |
Dec 29, 2014 | 59.98 | 60.30 | 59.39 | 59.60 | 3,788,039 | +0.09(+0.15%) |
Dec 26, 2014 | 59.52 | 60.02 | 59.22 | 59.51 | 2,547,965 | +0.46(+0.79%) |
Dec 24, 2014 | 59.23 | 59.05 | 59.05 | 59.05 | 2,727,974 | -0.27(-0.45%) |
Dec 23, 2014 | 59.74 | 59.96 | 58.89 | 59.31 | 4,586,533 | +0.18(+0.30%) |
Dec 22, 2014 | 59.01 | 59.15 | 57.83 | 59.13 | 5,140,060 | -0.70(-1.18%) |
Dec 19, 2014 | 59.02 | 59.87 | 58.02 | 59.84 | 8,143,731 | +1.61(+2.76%) |
Dec 18, 2014 | 58.61 | 58.78 | 56.90 | 58.23 | 5,514,910 | +1.12(+1.95%) |
Dec 17, 2014 | 55.65 | 58.03 | 55.59 | 57.12 | 7,013,858 | +1.50(+2.69%) |
Dec 16, 2014 | 54.92 | 57.21 | 54.34 | 55.62 | 8,453,992 | +0.37(+0.66%) |
Dec 15, 2014 | 55.45 | 56.16 | 54.99 | 55.25 | 5,453,937 | +0.34(+0.62%) |
Dec 12, 2014 | 55.60 | 55.76 | 54.32 | 54.91 | 6,252,305 | -1.30(-2.32%) |
Dec 11, 2014 | 56.19 | 57.65 | 55.93 | 56.22 | 5,187,487 | -0.06(-0.11%) |
Dec 10, 2014 | 56.96 | 57.05 | 55.82 | 56.28 | 6,121,871 | -1.65(-2.85%) |
Dec 09, 2014 | 56.88 | 58.13 | 56.57 | 57.93 | 6,742,555 | +1.03(+1.80%) |
Dec 08, 2014 | 58.88 | 58.89 | 56.77 | 56.90 | 8,512,294 | -2.77(-4.65%) |
Dec 05, 2014 | 59.52 | 60.33 | 58.90 | 59.68 | 5,056,870 | -0.41(-0.68%) |
Dec 04, 2014 | 59.59 | 60.60 | 58.28 | 60.09 | 7,337,595 | -0.21(-0.34%) |
Dec 03, 2014 | 59.39 | 60.44 | 58.89 | 60.29 | 4,886,093 | +1.28(+2.18%) |
Dec 02, 2014 | 58.63 | 59.75 | 58.29 | 59.01 | 5,497,830 | +0.12(+0.21%) |
Dec 01, 2014 | 58.56 | 59.28 | 57.59 | 58.89 | 9,261,233 | -0.51(-0.87%) |
Nov 28, 2014 | 60.04 | 60.23 | 58.13 | 59.40 | 8,632,229 | -3.77(-5.96%) |
Nov 26, 2014 | 63.94 | 63.17 | 63.17 | 63.17 | 5,189,846 | -1.04(-1.61%) |
Nov 25, 2014 | 65.45 | 65.74 | 64.03 | 64.20 | 3,921,184 | -0.97(-1.48%) |
Nov 24, 2014 | 65.44 | 65.74 | 64.75 | 65.17 | 4,319,346 | -0.24(-0.37%) |
Nov 21, 2014 | 65.17 | 65.61 | 64.29 | 65.41 | 4,082,536 | +1.29(+2.02%) |
Nov 20, 2014 | 63.46 | 64.32 | 63.29 | 64.11 | 3,656,281 | +0.77(+1.22%) |
Nov 19, 2014 | 63.79 | 64.42 | 63.12 | 63.34 | 5,022,698 | -0.50(-0.78%) |
Nov 18, 2014 | 63.65 | 64.31 | 63.33 | 63.84 | 3,692,661 | +0.20(+0.32%) |
Nov 17, 2014 | 63.02 | 64.03 | 62.95 | 63.64 | 5,035,327 | +0.43(+0.67%) |
Nov 14, 2014 | 63.71 | 64.01 | 62.05 | 63.21 | 5,124,241 | -0.16(-0.25%) |
Nov 13, 2014 | 64.46 | 64.49 | 62.25 | 63.37 | 6,471,786 | -1.31(-2.03%) |
Nov 12, 2014 | 64.27 | 65.54 | 63.94 | 64.68 | 4,165,931 | -0.09(-0.14%) |
Nov 11, 2014 | 65.11 | 65.21 | 64.03 | 64.77 | 6,186,183 | -0.37(-0.57%) |
Nov 10, 2014 | 65.66 | 66.14 | 64.64 | 65.14 | 5,884,413 | +0.23(+0.35%) |
Nov 07, 2014 | 64.45 | 65.89 | 64.34 | 64.91 | 5,573,785 | +0.35(+0.54%) |
Nov 06, 2014 | 62.69 | 64.61 | 62.47 | 64.57 | 6,129,226 | +1.16(+1.83%) |
Nov 05, 2014 | 61.68 | 63.67 | 61.26 | 63.40 | 5,405,332 | +2.14(+3.50%) |
Nov 04, 2014 | 61.85 | 61.94 | 60.45 | 61.26 | 5,022,845 | -1.40(-2.23%) |
Nov 03, 2014 | 63.77 | 64.33 | 62.33 | 62.66 | 6,553,847 | -1.70(-2.64%) |
Oct 31, 2014 | 63.17 | 64.43 | 61.93 | 64.36 | 6,355,375 | +1.67(+2.66%) |
Oct 30, 2014 | 62.78 | 64.44 | 61.80 | 62.70 | 7,859,173 | -1.75(-2.71%) |
Oct 29, 2014 | 65.54 | 66.14 | 63.77 | 64.44 | 4,400,711 | -0.31(-0.48%) |
Oct 28, 2014 | 63.62 | 64.97 | 63.00 | 64.75 | 3,678,075 | +1.82(+2.89%) |
Oct 27, 2014 | 64.00 | 65.14 | 62.33 | 62.94 | 5,152,713 | -2.21(-3.39%) |
Oct 24, 2014 | 65.05 | 65.50 | 64.07 | 65.14 | 3,088,646 | -0.12(-0.18%) |
Oct 23, 2014 | 64.35 | 65.95 | 63.83 | 65.26 | 4,753,942 | +1.96(+3.09%) |
Oct 22, 2014 | 65.20 | 65.40 | 63.21 | 63.30 | 3,752,799 | -1.69(-2.60%) |
Oct 21, 2014 | 63.62 | 65.16 | 63.32 | 64.99 | 4,140,905 | +2.10(+3.34%) |
Oct 20, 2014 | 62.47 | 62.98 | 61.73 | 62.89 | 4,040,752 | +0.48(+0.77%) |
Oct 17, 2014 | 63.50 | 64.59 | 61.54 | 62.41 | 6,118,104 | -0.68(-1.08%) |
Oct 16, 2014 | 60.48 | 63.47 | 60.20 | 63.09 | 6,176,168 | +1.10(+1.77%) |
Oct 15, 2014 | 59.96 | 62.20 | 59.59 | 62.00 | 7,638,280 | +1.30(+2.15%) |
Oct 14, 2014 | 60.35 | 62.09 | 59.87 | 60.69 | 6,245,786 | +0.40(+0.66%) |
Oct 13, 2014 | 62.30 | 63.14 | 60.19 | 60.29 | 5,892,664 | -2.01(-3.23%) |
Oct 10, 2014 | 63.30 | 63.93 | 61.82 | 62.31 | 6,427,846 | -0.90(-1.43%) |
Oct 09, 2014 | 65.11 | 65.29 | 62.93 | 63.21 | 5,929,941 | -2.29(-3.50%) |
Oct 08, 2014 | 64.73 | 65.54 | 63.13 | 65.50 | 7,066,746 | +0.21(+0.33%) |
Oct 07, 2014 | 64.92 | 66.39 | 64.83 | 65.29 | 5,418,865 | +0.13(+0.20%) |
Oct 06, 2014 | 65.24 | 65.79 | 64.78 | 65.16 | 4,853,797 | +0.04(+0.05%) |
Oct 03, 2014 | 65.93 | 65.94 | 64.63 | 65.12 | 5,007,586 | -0.61(-0.93%) |
Oct 02, 2014 | 66.20 | 66.64 | 64.58 | 65.74 | 7,629,852 | -0.31(-0.47%) |
Oct 01, 2014 | 67.52 | 67.98 | 65.65 | 66.05 | 7,402,797 | -1.38(-2.05%) |
Sep 30, 2014 | 69.30 | 69.47 | 66.66 | 67.43 | 10,123,608 | -1.77(-2.56%) |
Sep 29, 2014 | 68.88 | 69.34 | 68.27 | 69.20 | 2,981,091 | -0.35(-0.51%) |
Sep 26, 2014 | 69.23 | 69.83 | 68.74 | 69.55 | 3,152,114 | +0.51(+0.73%) |
Sep 25, 2014 | 69.86 | 69.93 | 68.49 | 69.05 | 4,000,932 | -0.82(-1.18%) |
Sep 24, 2014 | 69.86 | 70.35 | 68.80 | 69.87 | 4,112,678 | +0.04(+0.05%) |
Sep 23, 2014 | 69.69 | 70.04 | 69.32 | 69.84 | 3,825,230 | +0.11(+0.15%) |
Sep 22, 2014 | 71.02 | 71.18 | 69.22 | 69.73 | 4,607,867 | -1.36(-1.91%) |
Sep 19, 2014 | 71.75 | 71.94 | 71.02 | 71.09 | 5,348,125 | -0.32(-0.45%) |
Sep 18, 2014 | 71.88 | 72.08 | 71.12 | 71.41 | 2,749,031 | -0.28(-0.40%) |
Sep 17, 2014 | 73.30 | 73.34 | 71.26 | 71.69 | 3,899,453 | -1.28(-1.75%) |
Sep 16, 2014 | 72.03 | 73.42 | 71.93 | 72.97 | 3,064,855 | +0.93(+1.29%) |
Sep 15, 2014 | 71.57 | 72.24 | 71.15 | 72.03 | 3,178,149 | +0.58(+0.82%) |
Sep 12, 2014 | 72.79 | 72.81 | 71.16 | 71.45 | 3,636,217 | -1.64(-2.24%) |
Sep 11, 2014 | 71.73 | 73.12 | 71.59 | 73.09 | 3,535,107 | +0.89(+1.23%) |
Sep 10, 2014 | 72.01 | 72.18 | 71.01 | 72.20 | 5,458,771 | +0.18(+0.25%) |
Sep 09, 2014 | 72.69 | 72.85 | 71.55 | 72.03 | 4,329,972 | -0.78(-1.06%) |
Sep 08, 2014 | 73.30 | 73.30 | 72.07 | 72.80 | 2,908,822 | -0.81(-1.10%) |
Sep 05, 2014 | 73.68 | 73.91 | 72.59 | 73.61 | 3,305,012 | -0.07(-0.10%) |
Sep 04, 2014 | 75.03 | 75.11 | 73.29 | 73.68 | 4,217,054 | -1.32(-1.76%) |
Sep 03, 2014 | 75.19 | 75.52 | 74.95 | 75.00 | 2,378,864 | +0.44(+0.59%) |
Sep 02, 2014 | 76.21 | 76.26 | 74.18 | 74.56 | 3,742,278 | -1.59(-2.08%) |
Aug 29, 2014 | 75.37 | 76.15 | 76.15 | 76.15 | 2,402,695 | +0.89(+1.18%) |
Aug 28, 2014 | 75.04 | 75.53 | 74.62 | 75.26 | 2,097,284 | -0.18(-0.23%) |
Aug 27, 2014 | 75.01 | 75.55 | 74.27 | 75.44 | 1,971,132 | +0.63(+0.84%) |
Aug 26, 2014 | 74.73 | 75.73 | 74.70 | 74.81 | 2,497,894 | +0.21(+0.28%) |
Aug 25, 2014 | 74.18 | 74.70 | 73.81 | 74.60 | 2,380,415 | +0.59(+0.80%) |
Aug 22, 2014 | 74.17 | 74.29 | 73.58 | 74.01 | 2,550,177 | -0.36(-0.49%) |
Aug 21, 2014 | 74.01 | 74.57 | 73.39 | 74.37 | 2,891,856 | +0.50(+0.68%) |
Aug 20, 2014 | 73.22 | 73.89 | 72.67 | 73.87 | 2,587,401 | +0.19(+0.26%) |
Aug 19, 2014 | 72.71 | 74.13 | 72.64 | 73.67 | 3,449,263 | +1.00(+1.37%) |
Aug 18, 2014 | 72.86 | 73.00 | 72.26 | 72.68 | 2,411,310 | +0.33(+0.46%) |
Aug 15, 2014 | 71.49 | 72.40 | 71.49 | 72.34 | 3,155,863 | +1.18(+1.66%) |
Aug 14, 2014 | 72.50 | 72.86 | 70.97 | 71.16 | 3,115,891 | -1.28(-1.76%) |
Aug 13, 2014 | 72.55 | 72.55 | 72.33 | 72.44 | 1,858,224 | +0.29(+0.40%) |
Aug 12, 2014 | 72.02 | 72.64 | 71.87 | 72.15 | 2,362,941 | -0.07(-0.10%) |
Aug 11, 2014 | 72.69 | 73.03 | 72.13 | 72.22 | 2,783,058 | -0.30(-0.41%) |
Aug 08, 2014 | 72.03 | 72.53 | 71.73 | 72.52 | 4,677,515 | +0.59(+0.82%) |
Aug 07, 2014 | 72.40 | 72.88 | 71.63 | 71.93 | 2,833,202 | -0.33(-0.45%) |
Aug 06, 2014 | 71.52 | 72.87 | 71.49 | 72.26 | 3,092,749 | +0.40(+0.55%) |
Aug 05, 2014 | 72.74 | 72.74 | 71.15 | 71.86 | 4,068,902 | -1.15(-1.58%) |
Aug 04, 2014 | 71.44 | 73.11 | 70.94 | 73.01 | 3,824,614 | +1.57(+2.20%) |
Aug 01, 2014 | 70.95 | 71.89 | 70.75 | 71.44 | 4,048,735 | +0.04(+0.06%) |
Jul 31, 2014 | 71.63 | 72.18 | 71.28 | 71.40 | 4,816,058 | -0.61(-0.84%) |
Jul 30, 2014 | 73.13 | 73.52 | 72.01 | 72.01 | 5,732,938 | -1.48(-2.01%) |
Jul 29, 2014 | 75.54 | 75.59 | 73.06 | 73.49 | 5,301,318 | -1.14(-1.52%) |
Jul 28, 2014 | 75.04 | 75.07 | 73.82 | 74.63 | 4,579,533 | -0.41(-0.55%) |
Jul 25, 2014 | 74.89 | 75.23 | 74.70 | 75.04 | 2,963,953 | -0.25(-0.33%) |
Jul 24, 2014 | 75.89 | 76.13 | 74.95 | 75.29 | 3,753,320 | -0.64(-0.85%) |
Jul 23, 2014 | 75.88 | 76.03 | 74.94 | 75.93 | 3,542,372 | +0.13(+0.17%) |
Jul 22, 2014 | 75.64 | 76.07 | 75.59 | 75.80 | 2,878,382 | +0.40(+0.53%) |
Jul 21, 2014 | 75.03 | 75.56 | 74.99 | 75.40 | 2,816,498 | +0.11(+0.15%) |
Jul 18, 2014 | 74.53 | 75.29 | 74.33 | 75.29 | 3,607,590 | +0.75(+1.00%) |
Jul 17, 2014 | 75.07 | 75.55 | 74.36 | 74.54 | 3,080,723 | -0.67(-0.89%) |
Jul 16, 2014 | 74.23 | 75.30 | 74.13 | 75.21 | 4,044,744 | +1.30(+1.76%) |
Jul 15, 2014 | 73.52 | 74.10 | 73.04 | 73.90 | 3,849,793 | +0.11(+0.16%) |
Jul 14, 2014 | 73.23 | 73.80 | 73.19 | 73.79 | 2,173,184 | +0.88(+1.21%) |
Jul 11, 2014 | 73.37 | 73.39 | 72.33 | 72.91 | 3,205,669 | -0.54(-0.73%) |
Jul 10, 2014 | 73.62 | 73.81 | 72.92 | 73.44 | 4,198,474 | -1.00(-1.35%) |
Jul 09, 2014 | 73.25 | 74.60 | 73.20 | 74.45 | 3,742,868 | +1.20(+1.64%) |
Jul 08, 2014 | 72.74 | 73.41 | 72.69 | 73.25 | 3,272,620 | +0.00(+0.00%) |
Jul 07, 2014 | 72.96 | 73.33 | 72.78 | 73.25 | 2,642,450 | +0.11(+0.14%) |
Jul 03, 2014 | 72.67 | 73.14 | 73.14 | 73.14 | 1,623,967 | +0.36(+0.50%) |
Jul 02, 2014 | 72.59 | 73.01 | 72.39 | 72.78 | 2,678,870 | +0.18(+0.24%) |
Jul 01, 2014 | 72.83 | 72.92 | 72.07 | 72.61 | 3,107,884 | +0.05(+0.07%) |
Jun 30, 2014 | 72.78 | 72.91 | 72.26 | 72.55 | 3,863,800 | -0.25(-0.34%) |
Jun 27, 2014 | 71.26 | 72.85 | 71.10 | 72.80 | 4,964,813 | +1.48(+2.08%) |
Jun 26, 2014 | 71.19 | 71.53 | 70.86 | 71.32 | 3,030,755 | +0.13(+0.19%) |
Jun 25, 2014 | 70.12 | 71.25 | 69.86 | 71.19 | 4,015,700 | +1.11(+1.58%) |
Jun 24, 2014 | 70.60 | 71.29 | 69.99 | 70.08 | 4,857,133 | -0.73(-1.03%) |
Jun 23, 2014 | 70.13 | 70.92 | 70.10 | 70.81 | 2,794,169 | +0.70(+0.99%) |
Jun 20, 2014 | 68.84 | 70.11 | 68.75 | 70.11 | 4,509,035 | +1.15(+1.67%) |
Jun 19, 2014 | 68.79 | 69.14 | 68.16 | 68.96 | 3,196,767 | +0.26(+0.38%) |
Jun 18, 2014 | 68.38 | 68.75 | 67.84 | 68.70 | 3,250,014 | +0.04(+0.06%) |
Jun 17, 2014 | 68.33 | 68.90 | 68.19 | 68.65 | 2,470,835 | +0.07(+0.10%) |
Jun 16, 2014 | 68.28 | 68.94 | 68.17 | 68.58 | 2,831,192 | +0.26(+0.39%) |
Jun 13, 2014 | 68.30 | 68.36 | 67.65 | 68.32 | 2,970,649 | +0.42(+0.62%) |
Jun 12, 2014 | 67.59 | 68.21 | 67.47 | 67.89 | 4,130,164 | +0.60(+0.89%) |
Jun 11, 2014 | 67.76 | 67.76 | 66.86 | 67.29 | 5,566,030 | -1.43(-2.08%) |
Jun 10, 2014 | 68.26 | 68.88 | 68.17 | 68.72 | 3,344,061 | +1.16(+1.71%) |
Jun 06, 2014 | 67.18 | 67.57 | 67.02 | 67.57 | 2,310,791 | +0.78(+1.17%) |
Jun 05, 2014 | 67.19 | 67.25 | 66.57 | 66.79 | 3,176,603 | -0.05(-0.08%) |
Jun 04, 2014 | 66.48 | 67.05 | 65.91 | 66.84 | 5,424,265 | +0.25(+0.38%) |
Jun 03, 2014 | 65.05 | 66.61 | 64.73 | 66.58 | 5,342,948 | +1.60(+2.47%) |
Jun 02, 2014 | 65.43 | 65.95 | 64.63 | 64.98 | 4,685,353 | +0.32(+0.50%) |
May 30, 2014 | 64.61 | 64.77 | 64.38 | 64.66 | 4,532,059 | -0.17(-0.26%) |
May 29, 2014 | 64.95 | 65.00 | 64.44 | 64.83 | 4,373,305 | +0.17(+0.26%) |
May 28, 2014 | 64.76 | 64.93 | 64.25 | 64.66 | 2,726,318 | -0.05(-0.07%) |
May 27, 2014 | 64.97 | 65.07 | 64.50 | 64.71 | 2,847,048 | +0.02(+0.04%) |
May 23, 2014 | 65.34 | 64.68 | 64.68 | 64.68 | 3,446,321 | -0.43(-0.66%) |
May 22, 2014 | 65.07 | 65.35 | 64.67 | 65.11 | 1,679,905 | +0.06(+0.10%) |
May 21, 2014 | 64.92 | 65.73 | 64.84 | 65.05 | 3,591,584 | +0.23(+0.35%) |
May 20, 2014 | 64.87 | 65.14 | 64.72 | 64.82 | 4,677,158 | -0.18(-0.28%) |
May 19, 2014 | 64.17 | 65.12 | 64.09 | 65.00 | 3,961,434 | +0.53(+0.82%) |
May 16, 2014 | 63.58 | 64.68 | 63.44 | 64.47 | 5,728,059 | +0.94(+1.48%) |
May 15, 2014 | 63.79 | 63.98 | 63.10 | 63.53 | 5,956,848 | -0.47(-0.73%) |
May 14, 2014 | 64.14 | 64.44 | 63.83 | 64.00 | 4,408,328 | -0.24(-0.37%) |
May 13, 2014 | 63.63 | 64.31 | 63.58 | 64.23 | 3,881,331 | +0.72(+1.13%) |
May 12, 2014 | 63.37 | 63.96 | 63.18 | 63.52 | 2,926,953 | +0.32(+0.51%) |
May 09, 2014 | 63.56 | 63.65 | 62.96 | 63.19 | 3,279,059 | -0.24(-0.37%) |
May 08, 2014 | 63.61 | 63.91 | 63.37 | 63.43 | 3,229,403 | -0.29(-0.46%) |
May 07, 2014 | 63.48 | 63.98 | 63.18 | 63.72 | 2,500,321 | +0.48(+0.76%) |
May 06, 2014 | 63.33 | 63.69 | 63.03 | 63.24 | 2,625,941 | +0.15(+0.24%) |
May 05, 2014 | 62.60 | 63.52 | 62.39 | 63.09 | 3,602,065 | +0.38(+0.60%) |
May 02, 2014 | 62.37 | 63.56 | 62.20 | 62.71 | 4,306,669 | +0.47(+0.76%) |
May 01, 2014 | 62.09 | 62.59 | 61.80 | 62.24 | 4,704,831 | +0.21(+0.34%) |
Apr 30, 2014 | 61.60 | 62.26 | 61.22 | 62.02 | 4,790,362 | +0.33(+0.54%) |
Apr 29, 2014 | 61.65 | 62.95 | 61.08 | 61.69 | 9,175,539 | +0.63(+1.03%) |
Apr 28, 2014 | 63.45 | 63.57 | 60.87 | 61.06 | 13,700,445 | -4.87(-7.38%) |
Apr 25, 2014 | 65.35 | 66.20 | 65.02 | 65.92 | 6,139,279 | +0.47(+0.71%) |
Apr 24, 2014 | 65.55 | 65.55 | 64.80 | 65.46 | 6,669,837 | +0.18(+0.28%) |
Apr 23, 2014 | 64.88 | 65.67 | 64.84 | 65.28 | 4,225,239 | +0.33(+0.51%) |
Apr 22, 2014 | 64.76 | 65.28 | 64.46 | 64.95 | 2,486,572 | -0.17(-0.25%) |
Apr 21, 2014 | 64.94 | 65.20 | 64.64 | 65.11 | 2,904,893 | +0.06(+0.09%) |
Apr 17, 2014 | 64.39 | 65.06 | 65.06 | 65.06 | 6,510,646 | +0.85(+1.33%) |
Apr 16, 2014 | 64.12 | 64.56 | 63.69 | 64.20 | 4,450,736 | +0.46(+0.72%) |
Apr 15, 2014 | 62.85 | 64.06 | 62.66 | 63.74 | 5,311,605 | +0.95(+1.51%) |
Apr 14, 2014 | 61.92 | 63.12 | 61.74 | 62.80 | 5,357,133 | +1.07(+1.73%) |
Apr 11, 2014 | 61.76 | 62.29 | 61.38 | 61.73 | 4,532,477 | -0.36(-0.57%) |
Apr 10, 2014 | 62.20 | 62.77 | 61.74 | 62.09 | 4,008,942 | -0.12(-0.19%) |
Apr 09, 2014 | 61.89 | 62.29 | 61.38 | 62.20 | 3,366,660 | +0.51(+0.82%) |
Apr 08, 2014 | 60.81 | 62.00 | 60.77 | 61.70 | 4,505,258 | +0.73(+1.20%) |
Apr 07, 2014 | 62.03 | 62.17 | 60.90 | 60.96 | 4,902,472 | -1.40(-2.24%) |
Apr 04, 2014 | 62.10 | 62.75 | 61.83 | 62.36 | 4,661,929 | +0.63(+1.02%) |
Apr 03, 2014 | 61.96 | 62.32 | 61.64 | 61.73 | 3,604,591 | -0.23(-0.37%) |
Apr 02, 2014 | 61.79 | 62.09 | 61.59 | 61.96 | 4,137,232 | +0.31(+0.50%) |
Apr 01, 2014 | 61.46 | 61.80 | 61.04 | 61.65 | 3,710,802 | +0.15(+0.24%) |
Mar 31, 2014 | 61.53 | 61.60 | 61.06 | 61.50 | 4,599,855 | +0.16(+0.26%) |
Mar 28, 2014 | 60.49 | 61.37 | 60.06 | 61.34 | 4,822,122 | +1.30(+2.16%) |
Mar 27, 2014 | 59.04 | 60.19 | 58.99 | 60.05 | 5,553,951 | +1.00(+1.69%) |
Mar 26, 2014 | 59.35 | 59.62 | 58.92 | 59.05 | 3,815,902 | -0.01(-0.01%) |
Mar 25, 2014 | 58.99 | 59.20 | 58.78 | 59.06 | 3,384,834 | +0.50(+0.85%) |
Mar 24, 2014 | 58.88 | 59.31 | 58.34 | 58.56 | 3,889,750 | -0.25(-0.43%) |
Mar 21, 2014 | 58.85 | 59.25 | 58.54 | 58.82 | 7,101,575 | +0.59(+1.02%) |
Mar 20, 2014 | 58.34 | 58.68 | 57.90 | 58.22 | 6,201,416 | -0.21(-0.36%) |
Mar 19, 2014 | 58.63 | 58.86 | 58.12 | 58.44 | 5,193,805 | -0.24(-0.40%) |
Mar 18, 2014 | 58.77 | 59.31 | 58.56 | 58.67 | 4,404,716 | +0.17(+0.30%) |
Mar 17, 2014 | 58.67 | 59.20 | 57.73 | 58.50 | 7,627,494 | -0.42(-0.71%) |
Mar 14, 2014 | 59.44 | 59.75 | 58.72 | 58.92 | 5,005,623 | -0.46(-0.77%) |
Mar 13, 2014 | 61.02 | 61.07 | 58.86 | 59.38 | 9,912,422 | -1.68(-2.76%) |
Mar 12, 2014 | 61.04 | 61.32 | 60.51 | 61.06 | 6,126,538 | -0.40(-0.66%) |
Mar 11, 2014 | 62.19 | 62.28 | 61.19 | 61.46 | 4,056,606 | -0.65(-1.05%) |
Mar 10, 2014 | 62.05 | 62.20 | 61.58 | 62.12 | 3,093,934 | -0.12(-0.19%) |
Mar 07, 2014 | 61.92 | 62.25 | 61.60 | 62.23 | 4,595,598 | +0.65(+1.06%) |
Mar 06, 2014 | 60.97 | 61.67 | 60.83 | 61.58 | 2,369,209 | +0.59(+0.97%) |
Mar 05, 2014 | 61.20 | 61.52 | 60.69 | 60.99 | 3,823,484 | -0.28(-0.46%) |
Mar 04, 2014 | 61.20 | 61.52 | 60.71 | 61.27 | 3,722,759 | +0.65(+1.06%) |