Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.00 | 63.31 | 62.46 | 63.03 | 155,103 | -0.19(-0.30%) |
Mar 30, 2015 | 62.26 | 63.61 | 62.26 | 63.22 | 125,791 | +1.23(+1.98%) |
Mar 27, 2015 | 62.25 | 62.35 | 61.29 | 61.99 | 155,253 | -0.56(-0.90%) |
Mar 26, 2015 | 61.68 | 62.57 | 61.09 | 62.55 | 163,685 | +0.69(+1.12%) |
Mar 25, 2015 | 63.31 | 63.31 | 61.77 | 61.86 | 142,974 | -1.43(-2.26%) |
Mar 24, 2015 | 63.75 | 63.75 | 62.80 | 63.29 | 157,682 | -0.30(-0.47%) |
Mar 23, 2015 | 63.52 | 64.10 | 62.76 | 63.59 | 204,333 | -0.27(-0.42%) |
Mar 20, 2015 | 62.88 | 64.04 | 62.47 | 63.86 | 247,206 | +1.19(+1.90%) |
Mar 19, 2015 | 63.09 | 63.25 | 61.78 | 62.67 | 115,302 | -0.42(-0.67%) |
Mar 18, 2015 | 63.88 | 64.34 | 62.55 | 63.09 | 185,188 | -0.78(-1.22%) |
Mar 17, 2015 | 63.66 | 64.01 | 63.07 | 63.87 | 237,277 | +0.02(+0.03%) |
Mar 16, 2015 | 64.40 | 64.72 | 63.72 | 63.85 | 240,372 | -0.30(-0.47%) |
Mar 13, 2015 | 64.60 | 64.70 | 63.00 | 64.15 | 281,924 | -0.51(-0.79%) |
Mar 12, 2015 | 63.90 | 64.84 | 63.23 | 64.66 | 343,427 | +1.41(+2.23%) |
Mar 11, 2015 | 62.89 | 63.38 | 62.65 | 63.25 | 263,146 | +0.35(+0.56%) |
Mar 10, 2015 | 63.93 | 63.93 | 62.83 | 62.90 | 202,024 | -1.73(-2.68%) |
Mar 09, 2015 | 63.92 | 65.00 | 63.32 | 64.63 | 393,109 | +0.65(+1.02%) |
Mar 06, 2015 | 63.59 | 64.99 | 63.11 | 63.98 | 283,345 | +0.43(+0.68%) |
Mar 05, 2015 | 62.84 | 63.86 | 61.97 | 63.55 | 208,744 | +0.41(+0.65%) |
Mar 04, 2015 | 62.48 | 63.37 | 62.29 | 63.14 | 338,507 | +0.25(+0.40%) |
Mar 03, 2015 | 62.75 | 63.30 | 62.48 | 62.89 | 149,771 | -0.16(-0.25%) |
Mar 02, 2015 | 63.21 | 63.45 | 62.23 | 63.05 | 220,845 | -0.07(-0.11%) |
Feb 27, 2015 | 63.84 | 64.20 | 63.05 | 63.12 | 243,788 | -0.72(-1.13%) |
Feb 26, 2015 | 62.50 | 63.88 | 62.38 | 63.84 | 283,937 | +1.34(+2.14%) |
Feb 25, 2015 | 62.69 | 63.07 | 62.22 | 62.50 | 129,231 | -0.30(-0.48%) |
Feb 24, 2015 | 62.47 | 63.29 | 61.78 | 62.80 | 136,051 | +0.58(+0.93%) |
Feb 23, 2015 | 62.30 | 62.31 | 61.47 | 62.22 | 131,275 | -0.35(-0.56%) |
Feb 20, 2015 | 62.37 | 62.64 | 60.81 | 62.57 | 161,470 | +0.15(+0.24%) |
Feb 19, 2015 | 62.20 | 62.72 | 61.16 | 62.42 | 176,152 | +0.31(+0.50%) |
Feb 18, 2015 | 63.72 | 63.93 | 61.85 | 62.11 | 180,774 | -1.90(-2.97%) |
Feb 17, 2015 | 62.95 | 64.07 | 62.40 | 64.01 | 160,456 | +0.93(+1.47%) |
Feb 13, 2015 | 62.54 | 63.08 | 63.08 | 63.08 | 177,900 | +0.45(+0.72%) |
Feb 12, 2015 | 61.94 | 62.70 | 61.94 | 62.63 | 131,821 | +0.99(+1.61%) |
Feb 11, 2015 | 62.50 | 62.50 | 61.24 | 61.64 | 174,340 | -0.91(-1.45%) |
Feb 10, 2015 | 62.70 | 62.70 | 61.90 | 62.55 | 326,326 | +0.28(+0.45%) |
Feb 09, 2015 | 62.85 | 63.99 | 59.56 | 62.27 | 371,565 | -0.97(-1.53%) |
Feb 06, 2015 | 61.00 | 63.79 | 60.71 | 63.24 | 550,018 | +2.56(+4.22%) |
Feb 05, 2015 | 58.77 | 60.83 | 58.77 | 60.68 | 208,460 | +1.86(+3.16%) |
Feb 04, 2015 | 58.61 | 59.53 | 58.26 | 58.82 | 212,013 | -0.30(-0.51%) |
Feb 03, 2015 | 58.37 | 59.86 | 58.16 | 59.12 | 284,344 | +1.23(+2.12%) |
Feb 02, 2015 | 55.92 | 57.98 | 55.13 | 57.89 | 458,356 | +3.28(+6.01%) |
Jan 30, 2015 | 55.00 | 55.61 | 54.54 | 54.61 | 284,352 | -0.91(-1.64%) |
Jan 29, 2015 | 56.00 | 56.20 | 54.34 | 55.52 | 497,350 | +0.16(+0.29%) |
Jan 28, 2015 | 56.97 | 56.97 | 54.60 | 55.36 | 360,883 | -1.23(-2.17%) |
Jan 27, 2015 | 56.86 | 57.46 | 56.50 | 56.59 | 244,801 | -1.04(-1.80%) |
Jan 26, 2015 | 56.75 | 57.88 | 56.00 | 57.63 | 295,166 | +0.40(+0.70%) |
Jan 23, 2015 | 57.92 | 58.21 | 57.00 | 57.23 | 187,998 | -0.68(-1.17%) |
Jan 22, 2015 | 56.25 | 58.20 | 55.92 | 57.91 | 257,117 | +2.21(+3.97%) |
Jan 21, 2015 | 55.52 | 56.88 | 55.51 | 55.70 | 299,376 | +0.13(+0.23%) |
Jan 20, 2015 | 56.46 | 56.46 | 55.27 | 55.57 | 242,450 | -0.76(-1.35%) |
Jan 16, 2015 | 54.56 | 56.41 | 54.54 | 56.33 | 433,530 | +1.53(+2.79%) |
Jan 15, 2015 | 56.00 | 56.54 | 54.61 | 54.80 | 328,225 | -1.20(-2.14%) |
Jan 14, 2015 | 56.36 | 57.07 | 54.84 | 56.00 | 429,728 | -0.72(-1.27%) |
Jan 13, 2015 | 57.36 | 58.25 | 55.95 | 56.72 | 504,309 | -0.07(-0.12%) |
Jan 12, 2015 | 58.41 | 58.48 | 56.65 | 56.79 | 207,181 | -1.81(-3.09%) |
Jan 09, 2015 | 61.70 | 61.98 | 58.05 | 58.60 | 604,884 | -3.57(-5.74%) |
Jan 08, 2015 | 61.49 | 62.23 | 60.90 | 62.17 | 137,379 | +1.25(+2.05%) |
Jan 07, 2015 | 61.45 | 61.49 | 60.46 | 60.92 | 176,249 | +0.06(+0.10%) |
Jan 06, 2015 | 62.85 | 63.57 | 60.64 | 60.86 | 232,292 | -1.98(-3.15%) |
Jan 05, 2015 | 63.57 | 63.87 | 62.36 | 62.84 | 160,804 | -1.18(-1.84%) |
Jan 02, 2015 | 65.17 | 65.45 | 63.11 | 64.02 | 139,352 | -0.83(-1.28%) |
Dec 31, 2014 | 65.86 | 64.85 | 64.85 | 64.85 | 80,500 | -0.68(-1.04%) |
Dec 30, 2014 | 65.35 | 65.95 | 65.10 | 65.53 | 93,391 | +0.01(+0.02%) |
Dec 29, 2014 | 64.82 | 66.20 | 64.82 | 65.52 | 137,560 | +0.39(+0.60%) |
Dec 26, 2014 | 65.19 | 65.59 | 64.91 | 65.13 | 64,791 | +0.25(+0.39%) |
Dec 24, 2014 | 65.31 | 64.88 | 64.88 | 64.88 | 46,100 | -0.44(-0.67%) |
Dec 23, 2014 | 65.48 | 66.28 | 65.22 | 65.32 | 151,518 | +0.05(+0.08%) |
Dec 22, 2014 | 65.19 | 66.00 | 64.72 | 65.27 | 138,526 | +0.05(+0.08%) |
Dec 19, 2014 | 64.44 | 65.57 | 64.43 | 65.22 | 411,591 | +0.74(+1.15%) |
Dec 18, 2014 | 64.07 | 64.72 | 63.68 | 64.48 | 154,204 | +1.35(+2.14%) |
Dec 17, 2014 | 61.70 | 63.14 | 61.67 | 63.13 | 280,710 | +1.84(+3.00%) |
Dec 16, 2014 | 60.90 | 61.91 | 60.53 | 61.29 | 414,752 | +0.11(+0.18%) |
Dec 15, 2014 | 62.58 | 62.70 | 61.13 | 61.18 | 234,101 | -0.94(-1.51%) |
Dec 12, 2014 | 62.58 | 63.15 | 62.00 | 62.12 | 237,370 | -1.08(-1.71%) |
Dec 11, 2014 | 63.06 | 64.19 | 63.06 | 63.20 | 157,936 | +0.29(+0.46%) |
Dec 10, 2014 | 63.55 | 64.37 | 62.70 | 62.91 | 288,489 | -0.95(-1.49%) |
Dec 09, 2014 | 63.81 | 64.44 | 63.11 | 63.86 | 1,121,155 | -0.68(-1.05%) |
Dec 08, 2014 | 65.05 | 65.89 | 64.44 | 64.54 | 210,471 | -0.67(-1.03%) |
Dec 05, 2014 | 64.27 | 65.98 | 64.27 | 65.21 | 141,751 | +0.97(+1.51%) |
Dec 04, 2014 | 64.22 | 64.48 | 63.58 | 64.24 | 132,008 | +0.08(+0.12%) |
Dec 03, 2014 | 63.92 | 64.59 | 63.61 | 64.16 | 120,677 | +0.21(+0.33%) |
Dec 02, 2014 | 63.61 | 64.80 | 63.34 | 63.95 | 164,796 | +0.65(+1.03%) |
Dec 01, 2014 | 65.00 | 65.05 | 63.01 | 63.30 | 232,117 | -2.02(-3.09%) |
Nov 28, 2014 | 67.74 | 67.74 | 65.09 | 65.32 | 87,387 | -2.26(-3.34%) |
Nov 26, 2014 | 67.74 | 67.58 | 67.58 | 67.58 | 85,000 | +0.08(+0.12%) |
Nov 25, 2014 | 67.39 | 67.65 | 66.83 | 67.50 | 81,759 | +0.26(+0.39%) |
Nov 24, 2014 | 65.97 | 67.32 | 65.97 | 67.24 | 98,018 | +1.26(+1.91%) |
Nov 21, 2014 | 67.92 | 68.31 | 65.80 | 65.98 | 99,583 | -1.17(-1.74%) |
Nov 20, 2014 | 66.02 | 67.29 | 65.89 | 67.15 | 69,875 | +0.71(+1.07%) |
Nov 19, 2014 | 67.34 | 67.34 | 65.96 | 66.44 | 99,470 | -0.90(-1.34%) |
Nov 18, 2014 | 67.95 | 68.15 | 67.27 | 67.34 | 87,071 | -0.47(-0.69%) |
Nov 17, 2014 | 68.22 | 68.23 | 67.62 | 67.81 | 125,837 | -0.63(-0.92%) |
Nov 14, 2014 | 68.82 | 69.17 | 68.08 | 68.44 | 107,093 | -0.54(-0.78%) |
Nov 13, 2014 | 70.00 | 70.00 | 68.92 | 68.98 | 76,393 | -1.00(-1.43%) |
Nov 12, 2014 | 69.17 | 70.00 | 69.15 | 69.98 | 101,244 | +0.60(+0.86%) |
Nov 11, 2014 | 68.98 | 69.48 | 68.98 | 69.38 | 95,562 | +0.27(+0.39%) |
Nov 10, 2014 | 68.69 | 69.48 | 68.69 | 69.11 | 91,144 | +0.37(+0.54%) |
Nov 07, 2014 | 68.70 | 68.87 | 68.25 | 68.74 | 114,682 | +0.04(+0.06%) |
Nov 06, 2014 | 68.85 | 69.46 | 68.34 | 68.70 | 112,974 | -0.16(-0.23%) |
Nov 05, 2014 | 69.02 | 69.39 | 68.38 | 68.86 | 92,960 | +0.36(+0.53%) |
Nov 04, 2014 | 68.17 | 69.00 | 67.78 | 68.50 | 122,907 | -0.08(-0.12%) |
Nov 03, 2014 | 69.00 | 69.19 | 68.29 | 68.58 | 149,894 | -0.28(-0.41%) |
Oct 31, 2014 | 68.62 | 69.00 | 67.81 | 68.86 | 207,837 | +1.46(+2.17%) |
Oct 30, 2014 | 67.32 | 67.90 | 66.65 | 67.40 | 149,387 | -0.26(-0.38%) |
Oct 29, 2014 | 67.00 | 68.07 | 66.48 | 67.66 | 132,281 | +0.98(+1.47%) |
Oct 28, 2014 | 64.81 | 66.75 | 64.81 | 66.68 | 182,158 | +2.38(+3.70%) |
Oct 27, 2014 | 63.95 | 64.42 | 64.13 | 64.30 | 63,030 | +0.17(+0.27%) |
Oct 24, 2014 | 63.89 | 64.61 | 63.62 | 64.13 | 83,053 | +0.08(+0.12%) |
Oct 23, 2014 | 64.50 | 65.28 | 63.00 | 64.05 | 218,565 | +0.46(+0.72%) |
Oct 22, 2014 | 64.32 | 64.96 | 63.09 | 63.59 | 97,981 | -0.56(-0.87%) |
Oct 21, 2014 | 63.30 | 64.32 | 62.80 | 64.15 | 162,133 | +1.33(+2.12%) |
Oct 20, 2014 | 61.99 | 63.44 | 61.99 | 62.82 | 108,881 | +0.38(+0.61%) |
Oct 17, 2014 | 63.32 | 63.49 | 62.02 | 62.44 | 182,840 | -0.01(-0.02%) |
Oct 16, 2014 | 60.92 | 62.83 | 60.61 | 62.45 | 179,806 | +0.63(+1.02%) |
Oct 15, 2014 | 62.71 | 62.71 | 60.55 | 61.82 | 249,451 | -1.86(-2.92%) |
Oct 14, 2014 | 63.05 | 64.29 | 62.61 | 63.68 | 161,817 | +1.06(+1.69%) |
Oct 13, 2014 | 61.82 | 63.32 | 61.61 | 62.62 | 139,029 | +0.70(+1.13%) |
Oct 10, 2014 | 61.77 | 62.80 | 61.75 | 61.92 | 197,445 | -0.18(-0.29%) |
Oct 09, 2014 | 63.27 | 63.49 | 62.02 | 62.10 | 143,100 | -1.24(-1.96%) |
Oct 08, 2014 | 62.06 | 63.50 | 61.89 | 63.34 | 95,819 | +1.15(+1.85%) |
Oct 07, 2014 | 62.52 | 62.76 | 62.06 | 62.19 | 133,607 | -0.76(-1.21%) |
Oct 06, 2014 | 63.60 | 63.60 | 62.43 | 62.95 | 98,747 | -0.40(-0.63%) |
Oct 03, 2014 | 63.30 | 63.94 | 62.72 | 63.35 | 96,344 | +0.74(+1.18%) |
Oct 02, 2014 | 61.72 | 63.06 | 61.55 | 62.61 | 130,366 | +0.73(+1.18%) |
Oct 01, 2014 | 62.59 | 63.27 | 61.67 | 61.88 | 208,836 | -0.63(-1.01%) |
Sep 30, 2014 | 63.44 | 63.98 | 62.40 | 62.51 | 168,580 | -0.80(-1.26%) |
Sep 29, 2014 | 63.08 | 63.74 | 63.08 | 63.31 | 95,655 | -0.51(-0.80%) |
Sep 26, 2014 | 63.92 | 64.22 | 63.09 | 63.82 | 126,239 | -0.04(-0.06%) |
Sep 25, 2014 | 64.87 | 64.87 | 63.54 | 63.86 | 127,308 | -0.99(-1.53%) |
Sep 24, 2014 | 64.85 | 65.14 | 64.21 | 64.85 | 168,410 | +0.03(+0.05%) |
Sep 23, 2014 | 65.65 | 66.08 | 64.79 | 64.82 | 132,198 | -1.15(-1.74%) |
Sep 22, 2014 | 66.86 | 67.25 | 65.71 | 65.97 | 154,404 | -0.84(-1.26%) |
Sep 19, 2014 | 67.91 | 68.49 | 66.70 | 66.81 | 411,251 | -1.42(-2.08%) |
Sep 18, 2014 | 67.13 | 68.51 | 67.13 | 68.23 | 203,637 | +1.21(+1.81%) |
Sep 17, 2014 | 67.20 | 67.67 | 66.76 | 67.02 | 175,189 | -0.22(-0.33%) |
Sep 16, 2014 | 67.96 | 68.28 | 67.15 | 67.24 | 189,010 | -0.76(-1.12%) |
Sep 15, 2014 | 68.41 | 68.41 | 67.54 | 68.00 | 161,997 | -0.72(-1.05%) |
Sep 12, 2014 | 68.50 | 68.92 | 67.86 | 68.72 | 225,836 | +0.32(+0.47%) |
Sep 11, 2014 | 68.08 | 68.63 | 67.69 | 68.40 | 138,543 | -0.05(-0.07%) |
Sep 10, 2014 | 67.67 | 68.98 | 67.67 | 68.45 | 176,164 | +0.94(+1.39%) |
Sep 09, 2014 | 67.34 | 67.82 | 66.83 | 67.51 | 247,999 | +0.06(+0.09%) |
Sep 08, 2014 | 66.74 | 67.50 | 66.62 | 67.45 | 76,085 | +0.60(+0.90%) |
Sep 05, 2014 | 66.04 | 66.94 | 65.87 | 66.85 | 126,082 | +0.55(+0.83%) |
Sep 04, 2014 | 66.48 | 67.10 | 66.13 | 66.30 | 83,932 | +0.02(+0.03%) |
Sep 03, 2014 | 66.63 | 66.89 | 66.11 | 66.28 | 154,443 | +0.06(+0.09%) |
Sep 02, 2014 | 65.50 | 65.99 | 65.27 | 66.22 | 186,813 | +0.97(+1.49%) |
Aug 29, 2014 | 64.73 | 65.25 | 65.25 | 65.25 | 97,500 | +0.60(+0.93%) |
Aug 28, 2014 | 64.37 | 65.29 | 64.14 | 64.65 | 190,269 | +0.02(+0.03%) |
Aug 27, 2014 | 64.96 | 65.33 | 64.19 | 64.63 | 196,282 | -0.53(-0.81%) |
Aug 26, 2014 | 64.98 | 65.23 | 64.91 | 65.16 | 157,295 | +0.29(+0.45%) |
Aug 25, 2014 | 64.85 | 65.00 | 64.35 | 64.87 | 120,247 | +0.31(+0.48%) |
Aug 22, 2014 | 64.91 | 65.25 | 64.91 | 64.56 | 136,339 | -0.33(-0.51%) |
Aug 21, 2014 | 64.40 | 65.23 | 63.84 | 64.89 | 119,442 | +0.39(+0.60%) |
Aug 20, 2014 | 64.90 | 65.22 | 64.30 | 64.50 | 96,736 | -0.68(-1.04%) |
Aug 19, 2014 | 65.38 | 65.69 | 65.02 | 65.18 | 127,670 | -0.19(-0.29%) |
Aug 18, 2014 | 64.75 | 65.56 | 64.26 | 65.37 | 144,786 | +1.24(+1.93%) |
Aug 15, 2014 | 65.22 | 65.22 | 63.58 | 64.13 | 120,591 | -0.60(-0.93%) |
Aug 14, 2014 | 64.88 | 65.28 | 64.45 | 64.73 | 141,467 | -0.03(-0.05%) |
Aug 13, 2014 | 64.50 | 65.40 | 64.50 | 64.76 | 147,605 | +0.32(+0.50%) |
Aug 12, 2014 | 64.68 | 65.41 | 63.68 | 64.44 | 141,533 | -0.57(-0.88%) |
Aug 11, 2014 | 65.35 | 65.95 | 64.31 | 65.01 | 205,036 | +0.02(+0.03%) |
Aug 08, 2014 | 64.85 | 65.74 | 64.61 | 64.99 | 146,069 | +0.14(+0.22%) |
Aug 07, 2014 | 65.08 | 65.41 | 64.47 | 64.85 | 222,093 | -0.19(-0.30%) |
Aug 06, 2014 | 64.43 | 65.29 | 64.33 | 65.04 | 109,053 | +0.36(+0.56%) |
Aug 05, 2014 | 64.48 | 65.36 | 64.41 | 64.68 | 79,559 | -0.21(-0.32%) |
Aug 04, 2014 | 64.92 | 64.99 | 63.66 | 64.89 | 101,354 | +0.37(+0.57%) |
Aug 01, 2014 | 65.69 | 66.35 | 64.23 | 64.52 | 181,749 | -1.09(-1.66%) |
Jul 31, 2014 | 65.73 | 66.88 | 65.07 | 65.61 | 131,401 | -0.80(-1.20%) |
Jul 30, 2014 | 66.53 | 67.34 | 65.89 | 66.41 | 74,487 | +0.20(+0.30%) |
Jul 29, 2014 | 65.87 | 66.67 | 65.27 | 66.21 | 154,163 | +0.65(+0.99%) |
Jul 28, 2014 | 66.54 | 66.66 | 64.92 | 65.56 | 112,460 | -0.71(-1.07%) |
Jul 25, 2014 | 66.27 | 67.23 | 65.43 | 66.27 | 183,045 | -0.31(-0.47%) |
Jul 24, 2014 | 65.47 | 68.14 | 65.47 | 66.58 | 251,970 | +0.80(+1.22%) |
Jul 23, 2014 | 65.33 | 65.91 | 64.78 | 65.78 | 229,539 | +0.43(+0.66%) |
Jul 22, 2014 | 65.75 | 65.96 | 64.97 | 65.35 | 157,472 | +0.04(+0.06%) |
Jul 21, 2014 | 65.18 | 65.56 | 64.38 | 65.31 | 135,552 | -0.28(-0.43%) |
Jul 18, 2014 | 64.46 | 65.94 | 63.84 | 65.59 | 155,683 | +0.93(+1.44%) |
Jul 17, 2014 | 66.08 | 66.69 | 64.36 | 64.66 | 137,450 | -1.61(-2.43%) |
Jul 16, 2014 | 67.61 | 67.61 | 66.16 | 66.27 | 155,200 | -1.09(-1.62%) |
Jul 15, 2014 | 66.37 | 67.86 | 66.37 | 67.36 | 177,411 | +0.66(+0.99%) |
Jul 14, 2014 | 67.28 | 67.56 | 66.60 | 66.70 | 102,945 | -0.26(-0.39%) |
Jul 11, 2014 | 66.88 | 67.23 | 66.25 | 66.96 | 100,305 | +0.00(+0.00%) |
Jul 10, 2014 | 66.77 | 67.47 | 66.22 | 66.96 | 135,293 | -0.97(-1.43%) |
Jul 09, 2014 | 67.90 | 68.40 | 67.65 | 67.93 | 82,269 | +0.20(+0.30%) |
Jul 08, 2014 | 68.96 | 69.10 | 67.64 | 67.73 | 171,520 | -1.36(-1.97%) |
Jul 07, 2014 | 69.69 | 69.92 | 69.00 | 69.09 | 101,956 | -1.04(-1.48%) |
Jul 03, 2014 | 69.14 | 70.13 | 70.13 | 70.13 | 104,800 | +1.33(+1.93%) |
Jul 02, 2014 | 69.26 | 69.57 | 68.49 | 68.80 | 118,036 | -0.87(-1.25%) |
Jul 01, 2014 | 69.45 | 70.58 | 69.34 | 69.67 | 201,438 | +0.48(+0.69%) |
Jun 30, 2014 | 69.21 | 69.75 | 68.55 | 69.19 | 127,956 | -0.28(-0.40%) |
Jun 27, 2014 | 68.61 | 69.79 | 68.61 | 69.47 | 276,862 | +0.28(+0.40%) |
Jun 26, 2014 | 69.06 | 69.33 | 68.04 | 69.19 | 118,190 | -0.37(-0.53%) |
Jun 25, 2014 | 67.92 | 69.76 | 67.15 | 69.56 | 170,837 | +1.11(+1.62%) |
Jun 24, 2014 | 68.62 | 69.68 | 68.09 | 68.45 | 228,274 | -0.58(-0.84%) |
Jun 23, 2014 | 69.43 | 69.83 | 68.89 | 69.03 | 180,658 | -0.22(-0.32%) |
Jun 20, 2014 | 69.15 | 70.05 | 68.80 | 69.25 | 1,427,666 | -0.33(-0.47%) |
Jun 19, 2014 | 69.07 | 69.64 | 68.28 | 69.58 | 181,252 | +0.46(+0.67%) |
Jun 18, 2014 | 68.09 | 69.37 | 67.71 | 69.12 | 227,706 | +0.95(+1.39%) |
Jun 17, 2014 | 67.21 | 68.93 | 67.21 | 68.17 | 207,024 | +0.73(+1.08%) |
Jun 16, 2014 | 67.32 | 67.61 | 66.41 | 67.44 | 258,075 | +1.44(+2.18%) |
Jun 13, 2014 | 66.33 | 66.97 | 65.73 | 66.00 | 125,116 | -0.34(-0.51%) |
Jun 12, 2014 | 65.93 | 66.44 | 65.17 | 66.34 | 181,603 | +0.22(+0.33%) |
Jun 11, 2014 | 65.98 | 66.58 | 65.64 | 66.12 | 84,336 | -0.37(-0.56%) |
Jun 10, 2014 | 66.21 | 66.59 | 66.21 | 66.49 | 97,175 | +0.41(+0.62%) |
Jun 06, 2014 | 65.77 | 66.64 | 65.14 | 66.08 | 102,407 | +0.73(+1.12%) |
Jun 05, 2014 | 63.62 | 65.48 | 63.19 | 65.35 | 128,726 | +1.70(+2.67%) |
Jun 04, 2014 | 63.17 | 64.40 | 63.17 | 63.65 | 136,836 | +0.16(+0.25%) |
Jun 03, 2014 | 62.92 | 64.26 | 62.76 | 63.49 | 149,418 | -0.11(-0.17%) |
Jun 02, 2014 | 62.54 | 63.96 | 61.78 | 63.60 | 185,394 | +1.14(+1.83%) |
May 30, 2014 | 62.26 | 62.82 | 61.95 | 62.46 | 373,424 | +0.38(+0.61%) |
May 29, 2014 | 62.09 | 62.49 | 61.66 | 62.08 | 161,639 | +0.10(+0.16%) |
May 28, 2014 | 62.72 | 62.72 | 61.65 | 61.98 | 156,732 | -0.87(-1.38%) |
May 27, 2014 | 62.64 | 63.03 | 61.97 | 62.85 | 155,127 | +0.52(+0.83%) |
May 23, 2014 | 62.17 | 62.33 | 62.33 | 62.33 | 131,500 | +0.37(+0.60%) |
May 22, 2014 | 62.10 | 62.30 | 61.58 | 61.96 | 53,160 | +0.00(+0.00%) |
May 21, 2014 | 62.19 | 62.68 | 61.36 | 61.96 | 202,389 | +0.22(+0.36%) |
May 20, 2014 | 62.42 | 62.99 | 61.07 | 61.74 | 327,926 | -1.06(-1.69%) |
May 19, 2014 | 61.33 | 62.98 | 60.85 | 62.80 | 172,732 | +1.19(+1.93%) |
May 16, 2014 | 60.97 | 61.75 | 60.61 | 61.61 | 207,419 | +0.44(+0.72%) |
May 15, 2014 | 60.25 | 61.33 | 59.20 | 61.17 | 197,227 | +0.73(+1.21%) |
May 14, 2014 | 62.35 | 62.70 | 60.25 | 60.44 | 119,262 | -1.96(-3.14%) |
May 13, 2014 | 63.49 | 63.97 | 62.26 | 62.40 | 102,038 | -1.07(-1.69%) |
May 12, 2014 | 62.18 | 63.81 | 62.00 | 63.47 | 135,543 | +1.46(+2.35%) |
May 09, 2014 | 60.85 | 62.06 | 60.50 | 62.01 | 148,653 | +0.89(+1.46%) |
May 08, 2014 | 62.05 | 62.63 | 60.92 | 61.12 | 151,096 | -0.97(-1.56%) |
May 07, 2014 | 62.48 | 62.75 | 61.33 | 62.09 | 169,591 | -0.22(-0.35%) |
May 06, 2014 | 62.04 | 63.00 | 61.78 | 62.31 | 167,925 | -0.01(-0.02%) |
May 05, 2014 | 62.47 | 63.15 | 61.78 | 62.32 | 224,746 | -0.75(-1.19%) |
May 02, 2014 | 63.13 | 64.22 | 62.72 | 63.07 | 163,866 | +0.01(+0.02%) |
May 01, 2014 | 62.80 | 63.42 | 61.65 | 63.06 | 238,220 | +0.16(+0.25%) |
Apr 30, 2014 | 62.70 | 63.35 | 62.09 | 62.90 | 162,457 | -0.01(-0.02%) |
Apr 29, 2014 | 63.47 | 66.81 | 62.75 | 62.91 | 145,407 | -0.46(-0.73%) |
Apr 28, 2014 | 64.26 | 65.28 | 63.00 | 63.37 | 170,156 | -0.85(-1.32%) |
Apr 25, 2014 | 65.30 | 65.80 | 64.05 | 64.22 | 268,524 | -1.04(-1.59%) |
Apr 24, 2014 | 65.95 | 66.92 | 64.05 | 65.26 | 332,649 | -2.02(-3.01%) |
Apr 23, 2014 | 67.69 | 67.81 | 66.55 | 67.28 | 141,113 | -0.30(-0.44%) |
Apr 22, 2014 | 67.54 | 68.14 | 66.72 | 67.58 | 127,533 | +0.09(+0.13%) |
Apr 21, 2014 | 67.30 | 68.26 | 66.68 | 67.49 | 127,638 | +0.15(+0.22%) |
Apr 17, 2014 | 66.50 | 67.34 | 67.34 | 67.34 | 82,800 | +0.68(+1.02%) |
Apr 16, 2014 | 66.90 | 67.04 | 66.33 | 66.66 | 144,357 | +0.24(+0.36%) |
Apr 15, 2014 | 66.34 | 66.88 | 65.15 | 66.42 | 168,003 | +0.29(+0.44%) |
Apr 14, 2014 | 66.49 | 66.96 | 65.43 | 66.13 | 102,002 | +0.22(+0.33%) |
Apr 11, 2014 | 65.84 | 66.78 | 65.59 | 65.91 | 101,897 | -0.64(-0.96%) |
Apr 10, 2014 | 68.55 | 68.70 | 66.36 | 66.55 | 154,690 | -2.17(-3.16%) |
Apr 09, 2014 | 68.60 | 68.80 | 68.05 | 68.72 | 119,392 | +0.13(+0.19%) |
Apr 08, 2014 | 68.38 | 69.57 | 68.19 | 68.59 | 158,486 | +0.15(+0.22%) |
Apr 07, 2014 | 69.17 | 69.20 | 67.99 | 68.44 | 148,443 | -0.64(-0.93%) |
Apr 04, 2014 | 70.89 | 71.09 | 69.00 | 69.08 | 246,527 | -1.78(-2.51%) |
Apr 03, 2014 | 71.01 | 71.25 | 70.56 | 70.86 | 165,284 | -0.26(-0.37%) |
Apr 02, 2014 | 71.69 | 71.94 | 70.88 | 71.12 | 86,280 | -0.25(-0.35%) |