Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.36 | 76.67 | 75.26 | 76.09 | 27,774 | -0.24(-0.32%) |
Mar 30, 2015 | 75.97 | 76.98 | 75.74 | 76.33 | 31,186 | +0.94(+1.24%) |
Mar 27, 2015 | 75.02 | 75.58 | 74.75 | 75.39 | 30,236 | +0.19(+0.25%) |
Mar 26, 2015 | 75.35 | 75.61 | 74.76 | 75.21 | 40,504 | -0.11(-0.15%) |
Mar 25, 2015 | 75.84 | 76.89 | 74.66 | 75.32 | 25,963 | -1.00(-1.31%) |
Mar 24, 2015 | 75.92 | 81.51 | 74.54 | 76.32 | 38,009 | +0.23(+0.30%) |
Mar 23, 2015 | 75.77 | 77.55 | 75.77 | 76.09 | 44,360 | +0.36(+0.48%) |
Mar 20, 2015 | 74.76 | 75.82 | 73.99 | 75.73 | 77,034 | +1.21(+1.63%) |
Mar 19, 2015 | 73.89 | 75.48 | 73.69 | 74.51 | 32,983 | +0.25(+0.34%) |
Mar 18, 2015 | 73.82 | 74.52 | 72.79 | 74.26 | 36,066 | +0.41(+0.55%) |
Mar 17, 2015 | 75.11 | 75.11 | 73.49 | 73.86 | 46,002 | -0.92(-1.23%) |
Mar 16, 2015 | 73.99 | 75.15 | 72.21 | 74.77 | 25,313 | +1.28(+1.74%) |
Mar 13, 2015 | 74.11 | 74.19 | 72.71 | 73.49 | 21,499 | -0.46(-0.63%) |
Mar 12, 2015 | 73.41 | 74.52 | 73.40 | 73.96 | 38,089 | +0.99(+1.36%) |
Mar 11, 2015 | 71.56 | 73.23 | 71.56 | 72.96 | 37,699 | +1.55(+2.17%) |
Mar 10, 2015 | 72.44 | 72.50 | 71.24 | 71.42 | 20,979 | -1.53(-2.10%) |
Mar 09, 2015 | 72.17 | 72.97 | 72.02 | 72.95 | 27,544 | +0.96(+1.33%) |
Mar 06, 2015 | 71.38 | 72.40 | 71.19 | 71.99 | 37,363 | +0.02(+0.03%) |
Mar 05, 2015 | 71.78 | 72.42 | 70.94 | 71.97 | 25,632 | +0.46(+0.64%) |
Mar 04, 2015 | 71.57 | 71.97 | 70.78 | 71.51 | 22,045 | -0.46(-0.64%) |
Mar 03, 2015 | 71.46 | 72.09 | 71.43 | 71.97 | 58,150 | -0.18(-0.26%) |
Mar 02, 2015 | 71.67 | 72.50 | 71.15 | 72.15 | 83,359 | +0.64(+0.89%) |
Feb 27, 2015 | 70.10 | 71.78 | 69.58 | 71.52 | 134,974 | +1.63(+2.34%) |
Feb 26, 2015 | 68.92 | 74.11 | 68.92 | 69.89 | 60,528 | +1.29(+1.88%) |
Feb 25, 2015 | 69.16 | 70.08 | 67.83 | 68.59 | 32,509 | -0.89(-1.29%) |
Feb 24, 2015 | 69.15 | 70.83 | 68.88 | 69.49 | 26,292 | +0.69(+1.01%) |
Feb 23, 2015 | 69.67 | 70.21 | 68.27 | 68.80 | 21,697 | -0.80(-1.15%) |
Feb 20, 2015 | 69.17 | 69.60 | 68.13 | 69.60 | 58,666 | +0.62(+0.90%) |
Feb 19, 2015 | 69.14 | 69.30 | 68.54 | 68.98 | 11,908 | -0.16(-0.23%) |
Feb 18, 2015 | 68.70 | 69.23 | 67.80 | 69.14 | 33,521 | +0.46(+0.67%) |
Feb 17, 2015 | 68.58 | 69.29 | 68.21 | 68.68 | 17,965 | +0.50(+0.73%) |
Feb 13, 2015 | 68.94 | 68.18 | 68.18 | 68.18 | 26,024 | -0.93(-1.35%) |
Feb 12, 2015 | 67.56 | 69.18 | 66.87 | 69.11 | 26,300 | +1.66(+2.46%) |
Feb 11, 2015 | 66.46 | 67.96 | 66.46 | 67.45 | 17,627 | +0.24(+0.36%) |
Feb 10, 2015 | 68.26 | 68.26 | 66.93 | 67.21 | 20,682 | -0.73(-1.07%) |
Feb 09, 2015 | 68.70 | 68.70 | 67.60 | 67.94 | 14,013 | -0.95(-1.38%) |
Feb 06, 2015 | 68.50 | 68.89 | 68.01 | 68.89 | 47,264 | +0.56(+0.82%) |
Feb 05, 2015 | 67.17 | 68.82 | 67.14 | 68.33 | 20,508 | +1.16(+1.73%) |
Feb 04, 2015 | 66.45 | 68.01 | 66.24 | 67.16 | 38,929 | +0.53(+0.80%) |
Feb 03, 2015 | 66.22 | 68.15 | 65.01 | 66.63 | 41,184 | +0.42(+0.63%) |
Feb 02, 2015 | 64.73 | 66.87 | 64.69 | 66.21 | 23,166 | +1.41(+2.18%) |
Jan 30, 2015 | 66.64 | 67.55 | 64.44 | 64.80 | 37,650 | -2.39(-3.55%) |
Jan 29, 2015 | 65.86 | 67.25 | 65.50 | 67.19 | 36,629 | +1.11(+1.67%) |
Jan 28, 2015 | 68.05 | 68.24 | 65.53 | 66.09 | 21,797 | -1.48(-2.20%) |
Jan 27, 2015 | 67.78 | 68.41 | 67.20 | 67.57 | 10,813 | -0.55(-0.81%) |
Jan 26, 2015 | 67.72 | 68.51 | 66.85 | 68.12 | 21,265 | +0.58(+0.86%) |
Jan 23, 2015 | 67.51 | 68.28 | 67.08 | 67.54 | 12,993 | +0.43(+0.65%) |
Jan 22, 2015 | 65.77 | 67.38 | 65.19 | 67.11 | 62,976 | +1.54(+2.35%) |
Jan 21, 2015 | 67.64 | 67.64 | 64.75 | 65.57 | 37,799 | -2.68(-3.93%) |
Jan 20, 2015 | 69.78 | 70.25 | 67.80 | 68.25 | 59,184 | -1.62(-2.32%) |
Jan 16, 2015 | 68.27 | 70.46 | 68.27 | 69.88 | 55,760 | +1.32(+1.92%) |
Jan 15, 2015 | 69.94 | 69.94 | 67.87 | 68.56 | 51,916 | -1.10(-1.58%) |
Jan 14, 2015 | 69.32 | 70.41 | 68.26 | 69.65 | 23,539 | -0.24(-0.34%) |
Jan 13, 2015 | 70.06 | 71.57 | 69.44 | 69.89 | 51,195 | +0.48(+0.69%) |
Jan 12, 2015 | 69.61 | 70.00 | 68.64 | 69.42 | 26,333 | -0.31(-0.45%) |
Jan 09, 2015 | 70.27 | 70.64 | 68.64 | 69.73 | 24,742 | -0.36(-0.51%) |
Jan 08, 2015 | 70.55 | 71.01 | 69.77 | 70.09 | 46,389 | +0.09(+0.13%) |
Jan 07, 2015 | 69.26 | 70.29 | 67.19 | 70.00 | 42,609 | +1.10(+1.59%) |
Jan 06, 2015 | 70.09 | 70.19 | 67.69 | 68.90 | 39,074 | -1.18(-1.68%) |
Jan 05, 2015 | 69.78 | 70.87 | 69.29 | 70.08 | 36,029 | +0.24(+0.34%) |
Jan 02, 2015 | 71.67 | 71.67 | 69.61 | 69.84 | 39,521 | -1.41(-1.98%) |
Dec 31, 2014 | 72.06 | 71.25 | 71.25 | 71.25 | 24,506 | -0.37(-0.52%) |
Dec 30, 2014 | 70.16 | 72.00 | 70.05 | 71.62 | 19,910 | +1.13(+1.60%) |
Dec 29, 2014 | 70.21 | 71.27 | 69.90 | 70.49 | 17,115 | +0.02(+0.03%) |
Dec 26, 2014 | 70.60 | 71.31 | 70.39 | 70.48 | 11,534 | +0.30(+0.42%) |
Dec 24, 2014 | 69.27 | 70.18 | 70.18 | 70.18 | 17,349 | +0.98(+1.41%) |
Dec 23, 2014 | 69.17 | 69.99 | 68.46 | 69.20 | 26,300 | +0.30(+0.43%) |
Dec 22, 2014 | 68.57 | 69.10 | 68.22 | 68.91 | 47,174 | +0.44(+0.65%) |
Dec 19, 2014 | 68.75 | 68.95 | 68.15 | 68.47 | 101,751 | -0.46(-0.67%) |
Dec 18, 2014 | 69.17 | 69.17 | 68.24 | 68.93 | 49,258 | +0.05(+0.07%) |
Dec 17, 2014 | 68.62 | 69.09 | 67.04 | 68.88 | 69,858 | +0.82(+1.21%) |
Dec 16, 2014 | 66.81 | 69.14 | 64.04 | 68.06 | 58,419 | +0.64(+0.94%) |
Dec 15, 2014 | 66.84 | 68.22 | 66.53 | 67.42 | 40,639 | +0.89(+1.33%) |
Dec 12, 2014 | 67.30 | 68.41 | 65.99 | 66.54 | 34,397 | -1.35(-1.98%) |
Dec 11, 2014 | 67.64 | 69.06 | 67.64 | 67.88 | 22,941 | +0.48(+0.71%) |
Dec 10, 2014 | 68.42 | 69.00 | 67.06 | 67.40 | 33,546 | -1.72(-2.48%) |
Dec 09, 2014 | 68.04 | 69.35 | 68.04 | 69.12 | 40,716 | +0.71(+1.04%) |
Dec 08, 2014 | 67.98 | 69.18 | 67.98 | 68.41 | 34,622 | -0.12(-0.17%) |
Dec 05, 2014 | 67.75 | 68.81 | 67.75 | 68.53 | 29,024 | +0.67(+0.99%) |
Dec 04, 2014 | 68.20 | 68.32 | 67.37 | 67.86 | 22,345 | +0.32(+0.48%) |
Dec 03, 2014 | 68.16 | 68.16 | 66.58 | 67.53 | 22,514 | -0.36(-0.53%) |
Dec 02, 2014 | 66.62 | 68.30 | 66.62 | 67.89 | 28,767 | +0.33(+0.49%) |
Dec 01, 2014 | 66.89 | 68.69 | 66.61 | 67.56 | 69,222 | +0.88(+1.32%) |
Nov 28, 2014 | 67.78 | 69.58 | 66.65 | 66.68 | 14,280 | -0.75(-1.12%) |
Nov 26, 2014 | 67.20 | 67.43 | 67.43 | 67.43 | 13,075 | -0.13(-0.19%) |
Nov 25, 2014 | 68.21 | 68.21 | 67.11 | 67.56 | 63,943 | +0.43(+0.64%) |
Nov 24, 2014 | 68.52 | 68.52 | 66.81 | 67.13 | 26,044 | +0.05(+0.07%) |
Nov 21, 2014 | 68.04 | 68.43 | 66.82 | 67.09 | 36,133 | -0.06(-0.10%) |
Nov 20, 2014 | 65.60 | 67.24 | 65.41 | 67.15 | 13,317 | +1.48(+2.25%) |
Nov 19, 2014 | 65.55 | 66.79 | 65.33 | 65.67 | 17,431 | -0.47(-0.71%) |
Nov 18, 2014 | 66.95 | 67.44 | 66.12 | 66.14 | 22,833 | -0.50(-0.74%) |
Nov 17, 2014 | 66.77 | 68.05 | 66.42 | 66.64 | 10,311 | -0.66(-0.98%) |
Nov 14, 2014 | 68.11 | 68.77 | 67.26 | 67.30 | 15,982 | -0.94(-1.37%) |
Nov 13, 2014 | 69.70 | 69.70 | 67.92 | 68.23 | 13,270 | -0.37(-0.54%) |
Nov 12, 2014 | 66.96 | 68.68 | 66.76 | 68.60 | 29,552 | +1.26(+1.87%) |
Nov 11, 2014 | 67.22 | 67.96 | 66.67 | 67.34 | 39,629 | +0.09(+0.14%) |
Nov 10, 2014 | 67.98 | 69.35 | 66.82 | 67.25 | 51,812 | -0.27(-0.39%) |
Nov 07, 2014 | 67.91 | 68.03 | 66.71 | 67.52 | 30,480 | -0.52(-0.77%) |
Nov 06, 2014 | 67.40 | 68.56 | 66.98 | 68.04 | 48,172 | +0.84(+1.24%) |
Nov 05, 2014 | 67.74 | 67.74 | 66.56 | 67.20 | 30,427 | +0.25(+0.37%) |
Nov 04, 2014 | 66.49 | 67.66 | 66.48 | 66.96 | 18,004 | +0.04(+0.05%) |
Nov 03, 2014 | 66.99 | 67.36 | 66.54 | 66.92 | 42,573 | -0.08(-0.12%) |
Oct 31, 2014 | 66.90 | 67.24 | 65.89 | 67.00 | 41,842 | +1.21(+1.84%) |
Oct 30, 2014 | 64.19 | 66.37 | 64.19 | 65.79 | 21,692 | +1.18(+1.83%) |
Oct 29, 2014 | 64.24 | 64.98 | 64.24 | 64.61 | 17,468 | +0.18(+0.28%) |
Oct 28, 2014 | 63.71 | 64.42 | 63.71 | 64.42 | 42,975 | +1.17(+1.84%) |
Oct 27, 2014 | 62.63 | 63.68 | 63.07 | 63.26 | 19,849 | +0.19(+0.31%) |
Oct 24, 2014 | 62.90 | 63.17 | 62.74 | 63.07 | 9,709 | +0.25(+0.39%) |
Oct 23, 2014 | 62.07 | 63.52 | 62.52 | 62.82 | 16,556 | +0.29(+0.47%) |
Oct 22, 2014 | 62.12 | 62.78 | 62.08 | 62.52 | 25,608 | +0.39(+0.64%) |
Oct 21, 2014 | 61.95 | 62.75 | 61.13 | 62.13 | 25,677 | +0.28(+0.45%) |
Oct 20, 2014 | 60.93 | 62.01 | 60.93 | 61.85 | 30,241 | +0.84(+1.37%) |
Oct 17, 2014 | 61.45 | 61.45 | 60.46 | 61.02 | 31,074 | +0.46(+0.76%) |
Oct 16, 2014 | 61.54 | 62.34 | 60.18 | 60.56 | 41,432 | -1.55(-2.50%) |
Oct 15, 2014 | 62.56 | 62.56 | 62.56 | 62.11 | 32,782 | +0.25(+0.40%) |
Oct 14, 2014 | 60.85 | 62.79 | 60.49 | 61.86 | 42,165 | +1.16(+1.90%) |
Oct 13, 2014 | 59.62 | 61.86 | 58.95 | 60.71 | 29,296 | +1.06(+1.77%) |
Oct 10, 2014 | 58.29 | 60.79 | 58.29 | 59.65 | 21,272 | +1.03(+1.75%) |
Oct 09, 2014 | 59.71 | 59.71 | 58.39 | 58.62 | 28,219 | -1.10(-1.84%) |
Oct 08, 2014 | 58.28 | 59.91 | 58.28 | 59.73 | 28,155 | +1.45(+2.49%) |
Oct 07, 2014 | 58.10 | 58.41 | 57.84 | 58.28 | 31,293 | -0.38(-0.64%) |
Oct 06, 2014 | 59.30 | 59.65 | 58.64 | 58.65 | 11,026 | -0.38(-0.64%) |
Oct 03, 2014 | 59.58 | 59.73 | 59.00 | 59.03 | 16,929 | -0.26(-0.43%) |
Oct 02, 2014 | 57.97 | 59.60 | 57.07 | 59.28 | 14,039 | +0.65(+1.11%) |
Oct 01, 2014 | 58.95 | 58.95 | 57.49 | 58.63 | 41,381 | -0.11(-0.19%) |
Sep 30, 2014 | 59.87 | 59.87 | 58.73 | 58.74 | 46,395 | -0.93(-1.55%) |
Sep 29, 2014 | 59.35 | 59.93 | 59.35 | 59.67 | 16,678 | -0.12(-0.20%) |
Sep 26, 2014 | 59.45 | 60.08 | 59.33 | 59.79 | 28,682 | +0.41(+0.70%) |
Sep 25, 2014 | 59.63 | 60.15 | 58.92 | 59.38 | 26,114 | -0.34(-0.57%) |
Sep 24, 2014 | 59.37 | 60.12 | 59.25 | 59.72 | 31,678 | +0.24(+0.40%) |
Sep 23, 2014 | 60.93 | 60.94 | 59.42 | 59.48 | 27,790 | -1.40(-2.31%) |
Sep 22, 2014 | 60.70 | 61.66 | 60.20 | 60.88 | 20,682 | -0.18(-0.30%) |
Sep 19, 2014 | 61.84 | 61.88 | 60.41 | 61.07 | 65,126 | -0.75(-1.22%) |
Sep 18, 2014 | 61.70 | 62.68 | 60.28 | 61.82 | 30,365 | +0.12(+0.19%) |
Sep 17, 2014 | 62.24 | 62.24 | 61.21 | 61.70 | 20,082 | -0.05(-0.09%) |
Sep 16, 2014 | 61.68 | 63.08 | 61.58 | 61.75 | 28,317 | -1.42(-2.25%) |
Sep 15, 2014 | 63.12 | 63.51 | 62.74 | 63.18 | 18,622 | -0.15(-0.23%) |
Sep 12, 2014 | 63.91 | 63.91 | 63.03 | 63.32 | 27,767 | -0.39(-0.62%) |
Sep 11, 2014 | 63.13 | 63.92 | 63.13 | 63.72 | 16,086 | +0.39(+0.61%) |
Sep 10, 2014 | 62.95 | 63.69 | 62.91 | 63.33 | 24,786 | +0.65(+1.04%) |
Sep 09, 2014 | 62.72 | 62.95 | 61.72 | 62.68 | 32,306 | -0.27(-0.44%) |
Sep 08, 2014 | 62.55 | 63.77 | 61.54 | 62.95 | 43,242 | +0.11(+0.17%) |
Sep 05, 2014 | 63.27 | 63.45 | 62.05 | 62.84 | 37,910 | -0.82(-1.29%) |
Sep 04, 2014 | 63.37 | 64.16 | 63.37 | 63.67 | 46,417 | +0.20(+0.32%) |
Sep 03, 2014 | 63.25 | 63.25 | 62.91 | 63.47 | 29,976 | +0.29(+0.46%) |
Sep 02, 2014 | 62.82 | 63.31 | 62.08 | 63.17 | 24,828 | +0.75(+1.20%) |
Aug 29, 2014 | 62.08 | 62.42 | 62.42 | 62.42 | 29,137 | +0.35(+0.56%) |
Aug 28, 2014 | 62.08 | 62.54 | 61.93 | 62.08 | 25,511 | -0.12(-0.19%) |
Aug 27, 2014 | 61.98 | 62.63 | 62.25 | 62.20 | 8,660 | -0.05(-0.09%) |
Aug 26, 2014 | 62.20 | 62.53 | 61.90 | 62.25 | 22,033 | +0.24(+0.38%) |
Aug 25, 2014 | 61.66 | 62.90 | 61.56 | 62.01 | 23,985 | +0.38(+0.62%) |
Aug 22, 2014 | 62.17 | 62.85 | 61.43 | 61.63 | 31,219 | -0.76(-1.21%) |
Aug 21, 2014 | 60.94 | 62.70 | 61.81 | 62.39 | 23,592 | +0.58(+0.93%) |
Aug 20, 2014 | 61.30 | 62.03 | 60.90 | 61.81 | 34,747 | +0.37(+0.59%) |
Aug 19, 2014 | 61.97 | 62.07 | 61.24 | 61.45 | 27,370 | -0.39(-0.63%) |
Aug 18, 2014 | 61.90 | 62.08 | 61.49 | 61.84 | 38,053 | +0.57(+0.92%) |
Aug 15, 2014 | 61.88 | 61.88 | 60.94 | 61.27 | 46,786 | -0.06(-0.10%) |
Aug 14, 2014 | 61.28 | 61.39 | 60.74 | 61.34 | 22,335 | +0.18(+0.30%) |
Aug 13, 2014 | 60.75 | 61.17 | 60.65 | 61.16 | 17,321 | +0.46(+0.75%) |
Aug 12, 2014 | 61.23 | 61.49 | 60.48 | 60.70 | 16,733 | -1.00(-1.63%) |
Aug 11, 2014 | 60.75 | 62.08 | 60.48 | 61.70 | 39,495 | +1.13(+1.87%) |
Aug 08, 2014 | 59.83 | 61.14 | 59.83 | 60.57 | 54,528 | +0.46(+0.76%) |
Aug 07, 2014 | 60.85 | 60.85 | 58.44 | 60.12 | 36,878 | -0.97(-1.58%) |
Aug 06, 2014 | 60.65 | 61.39 | 60.65 | 61.08 | 24,748 | -0.12(-0.19%) |
Aug 05, 2014 | 60.56 | 61.41 | 60.12 | 61.20 | 29,128 | +0.47(+0.78%) |
Aug 04, 2014 | 59.42 | 61.04 | 59.42 | 60.73 | 35,894 | +1.31(+2.20%) |
Aug 01, 2014 | 59.39 | 59.98 | 58.64 | 59.42 | 63,582 | +0.30(+0.51%) |
Jul 31, 2014 | 59.11 | 59.66 | 58.47 | 59.12 | 52,279 | -0.51(-0.86%) |
Jul 30, 2014 | 59.86 | 60.41 | 59.37 | 59.63 | 20,739 | +0.06(+0.11%) |
Jul 29, 2014 | 59.68 | 60.17 | 59.32 | 59.57 | 26,214 | +0.27(+0.46%) |
Jul 28, 2014 | 59.11 | 59.61 | 59.11 | 59.29 | 17,678 | +0.26(+0.43%) |
Jul 25, 2014 | 58.86 | 59.70 | 58.44 | 59.04 | 37,759 | -0.43(-0.72%) |
Jul 24, 2014 | 60.09 | 60.84 | 59.11 | 59.47 | 18,008 | -0.86(-1.42%) |
Jul 23, 2014 | 58.82 | 62.00 | 58.82 | 60.33 | 20,952 | +0.65(+1.09%) |
Jul 22, 2014 | 60.05 | 60.05 | 59.13 | 59.68 | 19,791 | +0.26(+0.43%) |
Jul 21, 2014 | 59.25 | 59.72 | 58.88 | 59.42 | 15,253 | -0.28(-0.47%) |
Jul 18, 2014 | 58.79 | 59.96 | 58.79 | 59.70 | 29,989 | +0.66(+1.11%) |
Jul 17, 2014 | 58.96 | 59.39 | 58.63 | 59.05 | 46,937 | -0.06(-0.11%) |
Jul 16, 2014 | 59.54 | 59.57 | 58.77 | 59.11 | 21,538 | +0.09(+0.15%) |
Jul 15, 2014 | 59.97 | 60.16 | 58.49 | 59.02 | 20,544 | -0.76(-1.27%) |
Jul 14, 2014 | 59.48 | 59.94 | 59.27 | 59.78 | 28,444 | +1.00(+1.69%) |
Jul 11, 2014 | 59.07 | 59.14 | 58.69 | 58.78 | 15,431 | -0.60(-1.01%) |
Jul 10, 2014 | 60.31 | 60.31 | 59.38 | 59.38 | 24,757 | -1.69(-2.77%) |
Jul 09, 2014 | 60.60 | 61.60 | 60.58 | 61.07 | 24,411 | +0.33(+0.54%) |
Jul 08, 2014 | 60.53 | 60.81 | 60.43 | 60.75 | 56,337 | -0.05(-0.09%) |
Jul 07, 2014 | 62.18 | 62.18 | 60.68 | 60.80 | 36,930 | -1.24(-2.00%) |
Jul 03, 2014 | 61.82 | 62.04 | 62.04 | 62.04 | 17,745 | +0.70(+1.15%) |
Jul 02, 2014 | 62.36 | 62.79 | 61.18 | 61.34 | 37,471 | -0.90(-1.45%) |
Jul 01, 2014 | 62.63 | 63.13 | 62.13 | 62.24 | 41,378 | +0.87(+1.41%) |
Jun 30, 2014 | 61.08 | 61.85 | 60.65 | 61.38 | 51,770 | -0.03(-0.04%) |
Jun 27, 2014 | 60.32 | 61.55 | 60.32 | 61.40 | 125,649 | +0.58(+0.95%) |
Jun 26, 2014 | 60.25 | 60.87 | 58.19 | 60.83 | 29,268 | +0.40(+0.66%) |
Jun 25, 2014 | 59.40 | 60.54 | 59.28 | 60.43 | 25,952 | +0.58(+0.96%) |
Jun 24, 2014 | 59.77 | 60.22 | 59.03 | 59.85 | 39,082 | +0.18(+0.31%) |
Jun 23, 2014 | 59.66 | 59.99 | 59.16 | 59.67 | 40,061 | +0.34(+0.57%) |
Jun 20, 2014 | 60.86 | 60.86 | 59.12 | 59.33 | 66,805 | -1.24(-2.04%) |
Jun 19, 2014 | 60.68 | 60.80 | 59.75 | 60.57 | 50,113 | +0.39(+0.64%) |
Jun 18, 2014 | 60.73 | 60.94 | 59.83 | 60.18 | 15,264 | -0.31(-0.51%) |
Jun 17, 2014 | 59.38 | 60.61 | 58.20 | 60.49 | 51,340 | +1.31(+2.21%) |
Jun 16, 2014 | 59.37 | 59.53 | 57.44 | 59.18 | 35,121 | -0.25(-0.41%) |
Jun 13, 2014 | 59.55 | 59.83 | 59.09 | 59.43 | 16,469 | +0.14(+0.23%) |
Jun 12, 2014 | 59.58 | 60.38 | 58.70 | 59.29 | 26,742 | -0.44(-0.73%) |
Jun 11, 2014 | 58.64 | 60.18 | 58.64 | 59.73 | 39,683 | -0.40(-0.67%) |
Jun 10, 2014 | 60.51 | 60.51 | 59.92 | 60.13 | 24,310 | +0.11(+0.18%) |
Jun 06, 2014 | 60.27 | 61.45 | 59.53 | 60.02 | 28,127 | +0.01(+0.02%) |
Jun 05, 2014 | 58.21 | 60.20 | 58.05 | 60.02 | 29,463 | +2.14(+3.70%) |
Jun 04, 2014 | 57.62 | 58.84 | 57.04 | 57.87 | 33,018 | +0.22(+0.38%) |
Jun 03, 2014 | 57.64 | 58.16 | 56.57 | 57.65 | 33,140 | +0.04(+0.06%) |
Jun 02, 2014 | 58.53 | 58.53 | 57.07 | 57.62 | 25,485 | -0.50(-0.86%) |
May 30, 2014 | 58.54 | 58.54 | 57.71 | 58.12 | 37,941 | -0.15(-0.25%) |
May 29, 2014 | 58.72 | 58.72 | 58.01 | 58.26 | 11,013 | -0.45(-0.77%) |
May 28, 2014 | 59.63 | 59.63 | 58.63 | 58.72 | 25,192 | -1.34(-2.24%) |
May 27, 2014 | 59.79 | 60.99 | 58.88 | 60.06 | 21,203 | +0.64(+1.09%) |
May 23, 2014 | 58.58 | 59.42 | 59.42 | 59.42 | 22,468 | +0.87(+1.49%) |
May 22, 2014 | 57.75 | 58.54 | 57.19 | 58.54 | 3,247 | +1.04(+1.82%) |
May 21, 2014 | 57.79 | 58.01 | 56.79 | 57.50 | 29,015 | +0.12(+0.21%) |
May 20, 2014 | 57.88 | 57.88 | 56.67 | 57.38 | 46,177 | -0.81(-1.39%) |
May 19, 2014 | 57.59 | 58.32 | 57.57 | 58.19 | 35,718 | +0.15(+0.25%) |
May 16, 2014 | 58.10 | 58.10 | 57.07 | 58.05 | 36,759 | -0.26(-0.45%) |
May 15, 2014 | 57.28 | 58.89 | 56.59 | 58.31 | 42,388 | +0.53(+0.91%) |
May 14, 2014 | 60.61 | 61.04 | 57.69 | 57.78 | 49,414 | -3.08(-5.06%) |
May 13, 2014 | 62.02 | 62.02 | 60.78 | 60.86 | 14,693 | -1.35(-2.17%) |
May 12, 2014 | 59.88 | 62.57 | 59.88 | 62.21 | 31,726 | +1.95(+3.24%) |
May 09, 2014 | 58.25 | 60.32 | 58.17 | 60.26 | 36,997 | +1.46(+2.49%) |
May 08, 2014 | 58.08 | 60.78 | 58.08 | 58.80 | 39,873 | +1.16(+2.02%) |
May 07, 2014 | 56.76 | 58.47 | 56.76 | 57.64 | 65,694 | +0.05(+0.09%) |
May 06, 2014 | 57.71 | 58.02 | 57.53 | 57.58 | 46,621 | -0.10(-0.17%) |
May 05, 2014 | 57.77 | 58.15 | 56.68 | 57.68 | 23,658 | -0.45(-0.78%) |
May 02, 2014 | 57.88 | 58.94 | 57.70 | 58.14 | 33,430 | +0.18(+0.31%) |
May 01, 2014 | 57.97 | 58.51 | 57.10 | 57.95 | 44,711 | -0.31(-0.53%) |
Apr 30, 2014 | 57.19 | 58.40 | 57.15 | 58.26 | 37,422 | +0.74(+1.28%) |
Apr 29, 2014 | 57.79 | 57.80 | 57.12 | 57.53 | 27,476 | +0.15(+0.25%) |
Apr 28, 2014 | 57.75 | 57.99 | 56.92 | 57.38 | 75,388 | +0.18(+0.32%) |
Apr 25, 2014 | 57.85 | 58.27 | 56.40 | 57.20 | 42,615 | -0.96(-1.65%) |
Apr 24, 2014 | 58.84 | 59.03 | 58.05 | 58.16 | 13,613 | -0.50(-0.85%) |
Apr 23, 2014 | 59.10 | 59.79 | 58.47 | 58.66 | 18,306 | -0.67(-1.13%) |
Apr 22, 2014 | 59.66 | 59.96 | 59.11 | 59.33 | 24,449 | -0.35(-0.59%) |
Apr 21, 2014 | 59.35 | 60.18 | 59.28 | 59.69 | 29,598 | +0.44(+0.75%) |
Apr 17, 2014 | 59.91 | 59.24 | 59.24 | 59.24 | 26,873 | -1.01(-1.67%) |
Apr 16, 2014 | 60.46 | 60.66 | 59.70 | 60.25 | 24,315 | +0.39(+0.65%) |
Apr 15, 2014 | 59.87 | 59.97 | 59.24 | 59.86 | 22,613 | -0.03(-0.05%) |
Apr 14, 2014 | 60.63 | 60.64 | 59.66 | 59.89 | 31,785 | -0.12(-0.20%) |
Apr 11, 2014 | 60.67 | 61.45 | 59.92 | 60.01 | 46,002 | -1.22(-1.99%) |
Apr 10, 2014 | 62.37 | 62.37 | 60.89 | 61.22 | 40,714 | -0.97(-1.56%) |
Apr 09, 2014 | 61.32 | 62.35 | 61.32 | 62.19 | 35,433 | +0.80(+1.30%) |
Apr 08, 2014 | 61.30 | 61.90 | 60.74 | 61.40 | 73,235 | -0.08(-0.13%) |
Apr 07, 2014 | 61.74 | 63.28 | 61.16 | 61.48 | 32,646 | -0.40(-0.65%) |
Apr 04, 2014 | 61.64 | 62.47 | 61.03 | 61.88 | 127,734 | +0.24(+0.38%) |
Apr 03, 2014 | 61.90 | 61.90 | 61.29 | 61.64 | 38,204 | +0.15(+0.25%) |
Apr 02, 2014 | 61.47 | 61.99 | 61.04 | 61.49 | 61,161 | +0.25(+0.40%) |