Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.85 | 67.20 | 66.03 | 66.59 | 53,394 | -0.06(-0.08%) |
Feb 26, 2015 | 67.52 | 67.57 | 66.49 | 66.64 | 57,145 | -1.01(-1.49%) |
Feb 25, 2015 | 66.67 | 67.74 | 66.07 | 67.65 | 62,050 | +0.66(+0.99%) |
Feb 24, 2015 | 65.76 | 67.86 | 65.72 | 66.99 | 111,006 | +1.09(+1.66%) |
Feb 23, 2015 | 65.73 | 66.42 | 64.48 | 65.90 | 49,566 | -0.13(-0.19%) |
Feb 20, 2015 | 65.83 | 66.14 | 64.65 | 66.03 | 52,184 | -0.16(-0.24%) |
Feb 19, 2015 | 66.77 | 66.81 | 65.76 | 66.18 | 53,630 | -0.22(-0.33%) |
Feb 18, 2015 | 65.75 | 66.84 | 65.53 | 66.40 | 72,619 | +0.41(+0.63%) |
Feb 17, 2015 | 65.78 | 66.41 | 65.20 | 65.99 | 44,778 | +0.29(+0.45%) |
Feb 13, 2015 | 65.72 | 65.70 | 65.70 | 65.70 | 32,554 | -0.21(-0.32%) |
Feb 12, 2015 | 65.61 | 66.22 | 65.22 | 65.91 | 42,245 | +0.55(+0.84%) |
Feb 11, 2015 | 64.64 | 65.91 | 64.38 | 65.36 | 44,547 | +0.40(+0.62%) |
Feb 10, 2015 | 64.88 | 65.49 | 63.58 | 64.95 | 88,233 | +0.45(+0.70%) |
Feb 09, 2015 | 65.26 | 67.08 | 64.17 | 64.50 | 66,002 | -1.16(-1.76%) |
Feb 06, 2015 | 65.60 | 66.40 | 65.15 | 65.66 | 69,341 | +0.07(+0.11%) |
Feb 05, 2015 | 65.16 | 66.29 | 64.55 | 65.59 | 85,132 | +0.50(+0.77%) |
Feb 04, 2015 | 65.38 | 66.23 | 62.80 | 65.08 | 142,318 | -1.01(-1.53%) |
Feb 03, 2015 | 63.79 | 66.31 | 61.18 | 66.09 | 143,277 | +0.83(+1.28%) |
Feb 02, 2015 | 64.39 | 66.19 | 62.71 | 65.26 | 86,176 | +0.99(+1.54%) |
Jan 30, 2015 | 64.58 | 64.77 | 64.58 | 64.27 | 96,142 | -0.92(-1.41%) |
Jan 29, 2015 | 64.31 | 65.53 | 63.47 | 65.18 | 114,448 | +0.87(+1.35%) |
Jan 28, 2015 | 65.74 | 66.13 | 63.83 | 64.31 | 67,758 | -1.43(-2.18%) |
Jan 27, 2015 | 67.04 | 67.07 | 65.20 | 65.74 | 59,194 | -1.82(-2.69%) |
Jan 26, 2015 | 67.16 | 68.07 | 66.01 | 67.56 | 56,764 | +0.51(+0.77%) |
Jan 23, 2015 | 67.29 | 67.94 | 65.74 | 67.04 | 37,197 | -0.44(-0.65%) |
Jan 22, 2015 | 67.26 | 67.76 | 65.96 | 67.48 | 45,666 | +1.13(+1.70%) |
Jan 21, 2015 | 66.84 | 67.26 | 65.81 | 66.36 | 46,269 | -0.71(-1.05%) |
Jan 20, 2015 | 67.88 | 68.35 | 66.71 | 67.06 | 79,402 | -0.61(-0.91%) |
Jan 16, 2015 | 66.55 | 68.44 | 66.43 | 67.68 | 89,611 | +0.74(+1.11%) |
Jan 15, 2015 | 67.35 | 67.84 | 66.27 | 66.93 | 92,607 | +0.12(+0.18%) |
Jan 14, 2015 | 65.05 | 67.05 | 65.05 | 66.82 | 64,529 | +1.21(+1.84%) |
Jan 13, 2015 | 64.20 | 65.60 | 64.05 | 65.60 | 56,822 | +2.04(+3.20%) |
Jan 12, 2015 | 65.30 | 65.30 | 62.91 | 63.57 | 112,639 | -1.57(-2.41%) |
Jan 09, 2015 | 65.58 | 65.86 | 64.66 | 65.14 | 112,519 | -0.61(-0.93%) |
Jan 08, 2015 | 66.31 | 67.04 | 65.00 | 65.75 | 65,686 | +0.09(+0.14%) |
Jan 07, 2015 | 65.37 | 65.79 | 64.54 | 65.66 | 42,541 | +0.62(+0.96%) |
Jan 06, 2015 | 67.48 | 67.48 | 64.57 | 65.04 | 56,820 | -2.18(-3.25%) |
Jan 05, 2015 | 68.48 | 68.74 | 66.64 | 67.22 | 34,241 | -1.53(-2.23%) |
Jan 02, 2015 | 71.29 | 71.43 | 68.41 | 68.75 | 76,011 | -2.09(-2.95%) |
Dec 31, 2014 | 72.13 | 70.84 | 70.84 | 70.84 | 39,044 | -0.83(-1.16%) |
Dec 30, 2014 | 72.28 | 73.50 | 71.41 | 71.67 | 31,127 | -0.83(-1.15%) |
Dec 29, 2014 | 72.67 | 73.91 | 72.26 | 72.51 | 26,408 | -0.21(-0.29%) |
Dec 26, 2014 | 72.09 | 72.78 | 71.59 | 72.72 | 11,671 | +1.05(+1.46%) |
Dec 24, 2014 | 72.02 | 71.67 | 71.67 | 71.67 | 27,047 | +0.07(+0.10%) |
Dec 23, 2014 | 71.32 | 72.97 | 70.33 | 71.60 | 28,609 | +0.94(+1.34%) |
Dec 22, 2014 | 70.82 | 71.04 | 69.36 | 70.66 | 43,744 | +0.12(+0.17%) |
Dec 19, 2014 | 70.07 | 71.16 | 69.21 | 70.54 | 243,664 | +0.20(+0.29%) |
Dec 18, 2014 | 68.81 | 70.39 | 68.23 | 70.34 | 40,436 | +2.25(+3.30%) |
Dec 17, 2014 | 67.39 | 68.36 | 65.67 | 68.09 | 65,767 | +0.93(+1.38%) |
Dec 16, 2014 | 67.79 | 69.47 | 67.08 | 67.16 | 79,686 | +0.03(+0.04%) |
Dec 15, 2014 | 68.36 | 68.47 | 66.54 | 67.14 | 78,485 | -0.96(-1.41%) |
Dec 12, 2014 | 67.86 | 69.58 | 67.75 | 68.10 | 61,043 | -0.68(-0.99%) |
Dec 11, 2014 | 67.33 | 69.15 | 67.33 | 68.78 | 52,724 | +1.95(+2.92%) |
Dec 10, 2014 | 68.07 | 69.39 | 66.72 | 66.82 | 69,792 | -1.77(-2.58%) |
Dec 09, 2014 | 65.46 | 69.16 | 65.10 | 68.59 | 67,755 | +2.70(+4.09%) |
Dec 08, 2014 | 66.95 | 67.94 | 65.89 | 65.90 | 24,297 | -1.06(-1.59%) |
Dec 05, 2014 | 66.60 | 67.92 | 66.60 | 66.96 | 51,706 | +0.16(+0.23%) |
Dec 04, 2014 | 66.80 | 68.18 | 66.13 | 66.81 | 70,683 | -0.24(-0.36%) |
Dec 03, 2014 | 66.27 | 68.30 | 65.56 | 67.04 | 36,374 | +1.04(+1.57%) |
Dec 02, 2014 | 66.16 | 67.11 | 65.55 | 66.01 | 38,941 | -0.13(-0.19%) |
Dec 01, 2014 | 67.05 | 67.26 | 65.83 | 66.14 | 55,583 | -0.77(-1.15%) |
Nov 28, 2014 | 68.87 | 68.87 | 66.83 | 66.91 | 29,132 | -2.06(-2.99%) |
Nov 26, 2014 | 69.04 | 68.97 | 68.97 | 68.97 | 26,829 | -0.39(-0.57%) |
Nov 25, 2014 | 68.76 | 70.19 | 68.76 | 69.36 | 30,626 | -0.13(-0.18%) |
Nov 24, 2014 | 69.37 | 69.63 | 68.60 | 69.49 | 31,424 | +0.38(+0.54%) |
Nov 21, 2014 | 71.21 | 71.54 | 68.93 | 69.12 | 53,318 | -0.90(-1.28%) |
Nov 20, 2014 | 70.14 | 70.28 | 69.80 | 70.02 | 20,464 | -0.17(-0.24%) |
Nov 19, 2014 | 72.47 | 72.47 | 69.97 | 70.18 | 30,235 | -2.01(-2.78%) |
Nov 18, 2014 | 72.72 | 74.14 | 71.98 | 72.19 | 44,206 | -0.20(-0.28%) |
Nov 17, 2014 | 72.89 | 73.44 | 72.33 | 72.39 | 31,907 | -0.62(-0.85%) |
Nov 14, 2014 | 73.00 | 74.21 | 72.05 | 73.01 | 49,004 | +0.29(+0.40%) |
Nov 13, 2014 | 73.42 | 73.99 | 72.48 | 72.72 | 51,561 | -0.99(-1.34%) |
Nov 12, 2014 | 73.05 | 74.05 | 72.89 | 73.71 | 19,742 | +0.67(+0.92%) |
Nov 11, 2014 | 73.54 | 73.86 | 72.89 | 73.04 | 61,505 | -0.25(-0.34%) |
Nov 10, 2014 | 72.56 | 73.60 | 72.48 | 73.29 | 41,861 | +0.42(+0.58%) |
Nov 07, 2014 | 73.58 | 73.58 | 72.21 | 72.87 | 65,568 | -0.93(-1.25%) |
Nov 06, 2014 | 73.63 | 73.93 | 73.06 | 73.79 | 36,272 | +0.38(+0.51%) |
Nov 05, 2014 | 73.96 | 74.62 | 73.02 | 73.42 | 64,701 | -0.17(-0.24%) |
Nov 04, 2014 | 76.70 | 76.70 | 73.40 | 73.59 | 73,379 | -3.08(-4.01%) |
Nov 03, 2014 | 78.82 | 78.82 | 76.21 | 76.67 | 88,928 | -2.30(-2.91%) |
Oct 31, 2014 | 77.55 | 79.70 | 75.56 | 78.97 | 106,082 | +3.38(+4.47%) |
Oct 30, 2014 | 74.19 | 75.80 | 73.98 | 75.59 | 64,697 | +0.83(+1.11%) |
Oct 29, 2014 | 73.91 | 75.12 | 72.37 | 74.75 | 66,379 | +1.42(+1.94%) |
Oct 28, 2014 | 71.15 | 73.37 | 70.21 | 73.33 | 101,426 | +2.37(+3.34%) |
Oct 27, 2014 | 71.14 | 71.21 | 70.54 | 70.96 | 35,796 | -0.26(-0.36%) |
Oct 24, 2014 | 71.61 | 71.75 | 70.64 | 71.22 | 29,751 | -0.34(-0.47%) |
Oct 23, 2014 | 71.20 | 72.31 | 71.06 | 71.56 | 28,725 | +1.30(+1.85%) |
Oct 22, 2014 | 70.19 | 71.08 | 69.89 | 70.26 | 85,635 | +0.01(+0.01%) |
Oct 21, 2014 | 68.99 | 70.36 | 68.34 | 70.25 | 55,704 | +1.59(+2.32%) |
Oct 20, 2014 | 67.82 | 69.02 | 67.82 | 68.66 | 54,523 | +0.79(+1.16%) |
Oct 17, 2014 | 69.11 | 69.21 | 67.47 | 67.87 | 73,366 | -0.26(-0.38%) |
Oct 16, 2014 | 65.01 | 68.62 | 65.01 | 68.13 | 91,783 | +2.45(+3.74%) |
Oct 15, 2014 | 65.31 | 66.11 | 64.52 | 65.67 | 81,542 | -0.22(-0.33%) |
Oct 14, 2014 | 65.57 | 66.42 | 64.39 | 65.89 | 61,864 | +1.23(+1.90%) |
Oct 13, 2014 | 65.09 | 65.43 | 64.35 | 64.66 | 56,389 | -0.16(-0.25%) |
Oct 10, 2014 | 64.59 | 65.22 | 64.32 | 64.83 | 60,276 | -0.09(-0.14%) |
Oct 09, 2014 | 65.70 | 65.79 | 64.88 | 64.92 | 39,358 | -1.00(-1.51%) |
Oct 08, 2014 | 66.24 | 66.70 | 64.59 | 65.92 | 105,243 | -0.55(-0.83%) |
Oct 07, 2014 | 66.93 | 67.11 | 66.22 | 66.47 | 41,274 | -0.78(-1.16%) |
Oct 06, 2014 | 67.59 | 68.01 | 66.52 | 67.25 | 56,704 | -0.37(-0.54%) |
Oct 03, 2014 | 67.95 | 67.95 | 66.85 | 67.61 | 29,993 | +0.52(+0.78%) |
Oct 02, 2014 | 66.56 | 67.79 | 66.35 | 67.09 | 61,482 | +0.32(+0.48%) |
Oct 01, 2014 | 67.95 | 67.95 | 66.51 | 66.77 | 70,922 | -1.11(-1.63%) |
Sep 30, 2014 | 68.91 | 69.40 | 67.87 | 67.88 | 77,765 | -0.92(-1.33%) |
Sep 29, 2014 | 69.14 | 69.33 | 68.31 | 68.79 | 87,861 | -1.15(-1.65%) |
Sep 26, 2014 | 68.21 | 70.00 | 67.52 | 69.95 | 73,184 | +2.11(+3.10%) |
Sep 25, 2014 | 67.93 | 68.23 | 66.92 | 67.84 | 50,972 | -0.18(-0.27%) |
Sep 24, 2014 | 67.37 | 68.45 | 66.58 | 68.02 | 58,118 | +0.91(+1.35%) |
Sep 23, 2014 | 67.31 | 67.71 | 67.06 | 67.12 | 36,569 | -0.34(-0.50%) |
Sep 22, 2014 | 68.15 | 68.22 | 67.06 | 67.46 | 63,115 | -1.33(-1.93%) |
Sep 19, 2014 | 68.55 | 68.89 | 68.20 | 68.78 | 115,414 | -0.11(-0.16%) |
Sep 18, 2014 | 68.07 | 68.98 | 67.52 | 68.89 | 33,121 | +0.82(+1.21%) |
Sep 17, 2014 | 68.01 | 68.97 | 68.01 | 68.07 | 47,439 | -0.14(-0.20%) |
Sep 16, 2014 | 68.60 | 68.71 | 67.85 | 68.21 | 24,970 | -0.47(-0.68%) |
Sep 15, 2014 | 68.56 | 69.16 | 67.99 | 68.67 | 61,744 | -0.07(-0.11%) |
Sep 12, 2014 | 69.29 | 69.37 | 68.43 | 68.75 | 77,217 | -0.64(-0.92%) |
Sep 11, 2014 | 68.83 | 69.66 | 68.68 | 69.39 | 37,300 | +0.26(+0.37%) |
Sep 10, 2014 | 67.96 | 69.21 | 67.83 | 69.13 | 92,782 | +1.07(+1.57%) |
Sep 09, 2014 | 69.60 | 69.88 | 67.98 | 68.06 | 45,721 | -1.94(-2.77%) |
Sep 08, 2014 | 69.66 | 70.48 | 69.05 | 70.00 | 44,038 | +0.45(+0.65%) |
Sep 05, 2014 | 68.27 | 69.65 | 66.73 | 69.55 | 40,093 | +1.05(+1.54%) |
Sep 04, 2014 | 68.23 | 69.03 | 68.08 | 68.50 | 65,838 | -0.03(-0.04%) |
Sep 03, 2014 | 68.93 | 69.13 | 68.06 | 68.53 | 96,088 | +0.03(+0.04%) |
Sep 02, 2014 | 68.44 | 68.88 | 67.58 | 68.50 | 49,715 | +0.17(+0.25%) |
Aug 29, 2014 | 68.19 | 68.33 | 68.33 | 68.33 | 68,156 | +0.05(+0.07%) |
Aug 28, 2014 | 67.46 | 68.43 | 66.73 | 68.28 | 66,968 | +0.76(+1.13%) |
Aug 27, 2014 | 65.92 | 67.86 | 65.60 | 67.52 | 96,653 | +1.90(+2.90%) |
Aug 26, 2014 | 65.55 | 65.84 | 64.94 | 65.62 | 45,740 | +0.20(+0.31%) |
Aug 25, 2014 | 65.71 | 65.77 | 64.83 | 65.42 | 25,998 | -0.06(-0.10%) |
Aug 22, 2014 | 66.15 | 66.15 | 65.20 | 65.48 | 31,309 | -0.70(-1.05%) |
Aug 21, 2014 | 65.86 | 66.66 | 64.89 | 66.18 | 49,854 | +0.35(+0.53%) |
Aug 20, 2014 | 65.87 | 66.28 | 65.35 | 65.83 | 43,139 | -0.42(-0.64%) |
Aug 19, 2014 | 65.17 | 66.48 | 65.05 | 66.25 | 49,453 | +0.87(+1.33%) |
Aug 18, 2014 | 64.55 | 65.38 | 64.36 | 65.38 | 33,101 | +1.46(+2.28%) |
Aug 15, 2014 | 64.71 | 64.71 | 62.62 | 63.92 | 57,793 | -0.79(-1.22%) |
Aug 14, 2014 | 64.71 | 64.97 | 64.31 | 64.71 | 22,683 | -0.04(-0.06%) |
Aug 13, 2014 | 64.38 | 65.22 | 64.38 | 64.75 | 40,116 | +0.71(+1.12%) |
Aug 12, 2014 | 63.74 | 65.06 | 63.74 | 64.03 | 31,056 | -0.04(-0.06%) |
Aug 11, 2014 | 63.51 | 64.76 | 63.35 | 64.07 | 28,677 | +0.56(+0.88%) |
Aug 08, 2014 | 63.40 | 63.92 | 62.72 | 63.51 | 33,810 | +0.06(+0.10%) |
Aug 07, 2014 | 62.65 | 63.95 | 61.66 | 63.45 | 80,345 | +0.94(+1.51%) |
Aug 06, 2014 | 61.87 | 62.87 | 61.65 | 62.50 | 29,012 | +0.37(+0.59%) |
Aug 05, 2014 | 61.17 | 62.45 | 61.17 | 62.14 | 36,784 | +0.52(+0.85%) |
Aug 04, 2014 | 60.82 | 61.92 | 59.89 | 61.62 | 54,430 | +0.90(+1.48%) |
Aug 01, 2014 | 60.18 | 61.16 | 59.87 | 60.72 | 73,489 | +0.43(+0.71%) |
Jul 31, 2014 | 61.10 | 61.23 | 59.43 | 60.29 | 84,949 | -1.26(-2.05%) |
Jul 30, 2014 | 61.98 | 61.98 | 60.94 | 61.55 | 36,391 | +0.00(+0.00%) |
Jul 29, 2014 | 62.60 | 62.60 | 61.46 | 61.55 | 47,091 | -0.96(-1.54%) |
Jul 28, 2014 | 63.13 | 63.13 | 62.34 | 62.51 | 39,461 | -0.62(-0.98%) |
Jul 25, 2014 | 63.88 | 63.97 | 62.96 | 63.13 | 31,660 | -1.18(-1.83%) |
Jul 24, 2014 | 64.62 | 65.08 | 63.77 | 64.31 | 34,872 | -0.32(-0.50%) |
Jul 23, 2014 | 65.32 | 65.32 | 64.41 | 64.63 | 32,491 | -0.74(-1.13%) |
Jul 22, 2014 | 65.08 | 65.85 | 64.96 | 65.37 | 24,259 | +0.42(+0.65%) |
Jul 21, 2014 | 65.50 | 65.55 | 64.62 | 64.95 | 26,218 | -1.01(-1.52%) |
Jul 18, 2014 | 64.53 | 66.26 | 64.45 | 65.96 | 58,604 | +1.22(+1.88%) |
Jul 17, 2014 | 65.17 | 65.69 | 64.39 | 64.74 | 49,858 | -0.59(-0.90%) |
Jul 16, 2014 | 65.61 | 66.22 | 64.96 | 65.33 | 48,399 | -0.33(-0.50%) |
Jul 15, 2014 | 66.84 | 67.14 | 65.61 | 65.66 | 42,386 | -1.12(-1.67%) |
Jul 14, 2014 | 66.79 | 67.07 | 66.49 | 66.77 | 37,855 | +0.66(+1.00%) |
Jul 11, 2014 | 66.24 | 66.66 | 65.92 | 66.11 | 42,818 | -0.54(-0.81%) |
Jul 10, 2014 | 66.44 | 67.28 | 66.26 | 66.65 | 50,363 | -0.97(-1.43%) |
Jul 09, 2014 | 66.78 | 67.95 | 66.78 | 67.62 | 63,607 | +0.65(+0.97%) |
Jul 08, 2014 | 67.32 | 67.43 | 66.63 | 66.97 | 127,705 | -0.48(-0.70%) |
Jul 07, 2014 | 68.18 | 68.18 | 66.73 | 67.45 | 70,043 | -0.69(-1.02%) |
Jul 03, 2014 | 68.56 | 68.14 | 68.14 | 68.14 | 57,974 | -0.21(-0.31%) |
Jul 02, 2014 | 68.71 | 69.05 | 68.24 | 68.35 | 103,980 | -0.38(-0.56%) |
Jul 01, 2014 | 68.29 | 69.10 | 68.29 | 68.74 | 165,807 | +0.65(+0.95%) |
Jun 30, 2014 | 68.37 | 68.85 | 67.68 | 68.09 | 123,204 | -0.51(-0.75%) |
Jun 27, 2014 | 68.46 | 70.17 | 68.46 | 68.60 | 284,163 | -0.45(-0.65%) |
Jun 26, 2014 | 68.71 | 69.10 | 67.83 | 69.05 | 51,273 | +0.07(+0.11%) |
Jun 25, 2014 | 68.49 | 69.26 | 67.73 | 68.98 | 69,100 | +0.07(+0.11%) |
Jun 24, 2014 | 68.85 | 69.98 | 68.53 | 68.90 | 68,712 | -0.27(-0.40%) |
Jun 23, 2014 | 68.82 | 69.42 | 68.31 | 69.18 | 58,694 | +0.10(+0.15%) |
Jun 20, 2014 | 68.24 | 69.49 | 68.19 | 69.08 | 84,161 | +0.75(+1.10%) |
Jun 19, 2014 | 68.40 | 68.49 | 67.45 | 68.33 | 76,309 | -0.04(-0.05%) |
Jun 18, 2014 | 68.71 | 68.71 | 67.13 | 68.36 | 44,705 | -0.07(-0.11%) |
Jun 17, 2014 | 68.00 | 68.89 | 67.24 | 68.44 | 47,518 | +0.58(+0.85%) |
Jun 16, 2014 | 68.14 | 68.20 | 67.04 | 67.86 | 30,437 | -0.16(-0.24%) |
Jun 13, 2014 | 68.50 | 68.50 | 67.50 | 68.03 | 42,576 | -0.07(-0.11%) |
Jun 12, 2014 | 69.30 | 69.30 | 67.57 | 68.10 | 51,923 | -1.11(-1.60%) |
Jun 11, 2014 | 70.38 | 70.61 | 68.83 | 69.20 | 39,401 | -1.42(-2.01%) |
Jun 10, 2014 | 71.09 | 71.09 | 70.33 | 70.62 | 34,026 | -0.56(-0.78%) |
Jun 06, 2014 | 70.92 | 71.76 | 70.76 | 71.18 | 48,039 | +0.71(+1.01%) |
Jun 05, 2014 | 68.08 | 71.12 | 67.83 | 70.47 | 65,165 | +2.31(+3.39%) |
Jun 04, 2014 | 65.95 | 68.57 | 65.91 | 68.15 | 119,353 | +1.76(+2.66%) |
Jun 03, 2014 | 67.04 | 67.38 | 65.61 | 66.39 | 83,871 | -1.23(-1.81%) |
Jun 02, 2014 | 67.45 | 67.78 | 66.63 | 67.61 | 74,181 | +0.11(+0.16%) |
May 30, 2014 | 67.60 | 67.75 | 67.11 | 67.50 | 81,189 | +0.06(+0.09%) |
May 29, 2014 | 67.99 | 68.14 | 66.97 | 67.44 | 67,495 | -0.25(-0.36%) |
May 28, 2014 | 68.24 | 68.42 | 67.63 | 67.69 | 38,272 | -0.85(-1.24%) |
May 27, 2014 | 68.14 | 68.88 | 67.93 | 68.54 | 74,844 | +0.88(+1.30%) |
May 23, 2014 | 67.35 | 67.66 | 67.66 | 67.66 | 82,039 | +0.01(+0.01%) |
May 22, 2014 | 67.20 | 67.75 | 66.85 | 67.65 | 34,086 | +0.31(+0.46%) |
May 21, 2014 | 67.79 | 67.79 | 66.09 | 67.34 | 65,762 | +0.07(+0.11%) |
May 20, 2014 | 67.47 | 68.35 | 66.67 | 67.27 | 93,971 | -0.20(-0.30%) |
May 19, 2014 | 68.49 | 68.49 | 67.09 | 67.47 | 109,276 | -1.02(-1.49%) |
May 16, 2014 | 68.12 | 68.56 | 67.47 | 68.49 | 71,367 | +0.21(+0.31%) |
May 15, 2014 | 67.82 | 68.56 | 67.10 | 68.28 | 64,880 | -0.05(-0.08%) |
May 14, 2014 | 69.92 | 69.94 | 68.23 | 68.34 | 80,402 | -1.92(-2.73%) |
May 13, 2014 | 70.68 | 71.00 | 69.68 | 70.26 | 58,161 | -0.86(-1.21%) |
May 12, 2014 | 69.09 | 71.54 | 69.05 | 71.12 | 80,125 | +2.17(+3.14%) |
May 09, 2014 | 67.70 | 69.04 | 67.43 | 68.95 | 116,737 | +0.87(+1.28%) |
May 08, 2014 | 68.14 | 69.00 | 68.02 | 68.08 | 84,321 | -0.28(-0.41%) |
May 07, 2014 | 67.26 | 68.53 | 66.89 | 68.36 | 138,877 | +1.02(+1.52%) |
May 06, 2014 | 64.57 | 67.41 | 64.57 | 67.34 | 189,718 | +2.26(+3.48%) |
May 05, 2014 | 63.58 | 65.23 | 63.07 | 65.08 | 175,188 | +0.89(+1.38%) |
May 02, 2014 | 55.98 | 67.65 | 55.98 | 64.19 | 575,875 | +9.04(+16.39%) |
May 01, 2014 | 53.88 | 55.32 | 53.10 | 55.15 | 307,768 | +0.95(+1.75%) |
Apr 30, 2014 | 52.98 | 54.43 | 52.95 | 54.20 | 78,872 | +0.93(+1.75%) |
Apr 29, 2014 | 53.49 | 53.96 | 52.95 | 53.27 | 146,139 | -0.18(-0.34%) |
Apr 28, 2014 | 53.77 | 54.32 | 53.28 | 53.45 | 63,686 | -0.18(-0.34%) |
Apr 25, 2014 | 53.21 | 54.15 | 53.21 | 53.64 | 116,635 | +0.05(+0.09%) |
Apr 24, 2014 | 53.62 | 53.87 | 53.27 | 53.59 | 118,656 | +0.08(+0.15%) |
Apr 23, 2014 | 53.82 | 54.04 | 53.45 | 53.51 | 46,830 | -0.46(-0.85%) |
Apr 22, 2014 | 53.56 | 54.29 | 53.28 | 53.97 | 55,000 | +0.51(+0.96%) |
Apr 21, 2014 | 53.62 | 54.05 | 53.22 | 53.45 | 52,597 | -0.26(-0.49%) |
Apr 17, 2014 | 51.71 | 53.72 | 53.72 | 53.72 | 88,501 | +1.94(+3.74%) |
Apr 16, 2014 | 51.54 | 52.20 | 50.84 | 51.78 | 62,126 | +0.63(+1.23%) |
Apr 15, 2014 | 50.73 | 51.98 | 50.32 | 51.15 | 61,274 | +0.45(+0.88%) |
Apr 14, 2014 | 50.95 | 51.07 | 50.32 | 50.71 | 76,275 | +0.37(+0.73%) |
Apr 11, 2014 | 50.00 | 51.14 | 50.00 | 50.34 | 77,584 | -0.24(-0.47%) |
Apr 10, 2014 | 50.52 | 50.97 | 50.21 | 50.58 | 105,678 | -0.08(-0.16%) |
Apr 09, 2014 | 50.43 | 50.82 | 49.84 | 50.66 | 54,831 | +0.27(+0.54%) |
Apr 08, 2014 | 50.19 | 51.34 | 50.04 | 50.39 | 68,611 | +0.23(+0.46%) |
Apr 07, 2014 | 50.26 | 50.40 | 49.78 | 50.16 | 69,205 | -0.42(-0.83%) |
Apr 04, 2014 | 51.02 | 51.06 | 50.10 | 50.58 | 93,919 | -0.02(-0.04%) |
Apr 03, 2014 | 49.82 | 50.81 | 49.82 | 50.60 | 88,998 | +0.75(+1.50%) |
Apr 02, 2014 | 49.87 | 50.10 | 49.32 | 49.85 | 80,066 | -0.10(-0.20%) |
Apr 01, 2014 | 49.80 | 50.02 | 49.14 | 49.95 | 67,138 | +1.03(+2.11%) |
Mar 31, 2014 | 48.79 | 49.17 | 48.63 | 48.92 | 73,767 | +0.26(+0.54%) |
Mar 28, 2014 | 48.80 | 49.33 | 48.10 | 48.65 | 66,553 | -0.28(-0.58%) |
Mar 27, 2014 | 49.08 | 49.42 | 47.82 | 48.94 | 36,756 | -0.01(-0.02%) |
Mar 26, 2014 | 49.78 | 49.78 | 48.40 | 48.94 | 64,400 | -0.45(-0.91%) |
Mar 25, 2014 | 50.44 | 50.86 | 49.24 | 49.39 | 124,269 | -0.97(-1.92%) |
Mar 24, 2014 | 50.68 | 50.71 | 49.55 | 50.36 | 54,850 | -0.36(-0.70%) |
Mar 21, 2014 | 50.62 | 51.10 | 50.01 | 50.72 | 88,314 | +0.43(+0.85%) |
Mar 20, 2014 | 50.10 | 50.78 | 49.83 | 50.29 | 68,179 | +0.27(+0.55%) |
Mar 19, 2014 | 50.26 | 50.78 | 49.78 | 50.01 | 40,764 | -0.43(-0.85%) |
Mar 18, 2014 | 49.92 | 50.83 | 49.90 | 50.44 | 36,215 | +0.29(+0.58%) |
Mar 17, 2014 | 50.43 | 50.91 | 50.13 | 50.15 | 17,412 | +0.39(+0.79%) |
Mar 14, 2014 | 49.68 | 50.01 | 49.47 | 49.76 | 10,685 | -0.06(-0.13%) |
Mar 13, 2014 | 50.19 | 50.19 | 49.36 | 49.82 | 30,396 | -0.34(-0.67%) |
Mar 12, 2014 | 49.86 | 50.33 | 49.40 | 50.16 | 19,534 | -0.07(-0.15%) |
Mar 11, 2014 | 52.37 | 52.50 | 49.62 | 50.23 | 23,359 | -2.27(-4.33%) |
Mar 10, 2014 | 52.37 | 52.53 | 51.95 | 52.51 | 14,533 | +0.21(+0.40%) |
Mar 07, 2014 | 53.08 | 53.19 | 51.97 | 52.30 | 20,037 | -0.66(-1.24%) |
Mar 06, 2014 | 52.56 | 53.15 | 52.38 | 52.95 | 23,949 | +0.88(+1.68%) |
Mar 05, 2014 | 52.11 | 52.70 | 51.82 | 52.08 | 26,145 | +0.04(+0.07%) |
Mar 04, 2014 | 51.02 | 53.27 | 50.65 | 52.04 | 80,213 | +1.83(+3.64%) |