Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.02 | 61.61 | 60.31 | 60.56 | 324,252 | -0.89(-1.45%) |
Mar 30, 2015 | 61.80 | 62.71 | 60.87 | 61.45 | 385,054 | -0.02(-0.03%) |
Mar 27, 2015 | 61.49 | 61.98 | 60.30 | 61.47 | 353,451 | +0.01(+0.01%) |
Mar 26, 2015 | 60.11 | 61.69 | 59.58 | 61.46 | 463,597 | +1.12(+1.86%) |
Mar 25, 2015 | 61.59 | 61.90 | 60.33 | 60.34 | 490,672 | -1.33(-2.16%) |
Mar 24, 2015 | 62.95 | 62.95 | 61.30 | 61.68 | 632,451 | -1.24(-1.98%) |
Mar 23, 2015 | 61.65 | 63.20 | 61.50 | 62.92 | 543,010 | +1.18(+1.91%) |
Mar 20, 2015 | 60.25 | 61.81 | 60.24 | 61.74 | 570,488 | +1.72(+2.87%) |
Mar 19, 2015 | 59.15 | 60.11 | 58.30 | 60.02 | 381,968 | +0.71(+1.20%) |
Mar 18, 2015 | 58.56 | 59.49 | 57.87 | 59.30 | 504,713 | +0.86(+1.46%) |
Mar 17, 2015 | 56.77 | 58.51 | 56.75 | 58.45 | 588,381 | +1.68(+2.95%) |
Mar 16, 2015 | 57.40 | 57.40 | 55.89 | 56.77 | 401,249 | -0.11(-0.20%) |
Mar 13, 2015 | 54.85 | 57.58 | 54.43 | 56.89 | 1,133,113 | +2.12(+3.86%) |
Mar 12, 2015 | 51.21 | 54.85 | 50.71 | 54.77 | 717,826 | +3.87(+7.61%) |
Mar 11, 2015 | 50.44 | 51.39 | 50.42 | 50.90 | 193,373 | +0.41(+0.82%) |
Mar 10, 2015 | 51.95 | 51.95 | 50.32 | 50.48 | 370,324 | -1.54(-2.97%) |
Mar 09, 2015 | 50.99 | 52.11 | 50.79 | 52.03 | 402,308 | +0.97(+1.90%) |
Mar 06, 2015 | 51.69 | 52.43 | 50.30 | 51.06 | 481,937 | -1.18(-2.26%) |
Mar 05, 2015 | 51.62 | 52.41 | 51.27 | 52.24 | 297,048 | +0.64(+1.23%) |
Mar 04, 2015 | 51.06 | 52.07 | 49.95 | 51.60 | 528,803 | +0.51(+1.00%) |
Mar 03, 2015 | 49.94 | 51.11 | 49.56 | 51.09 | 386,304 | +1.13(+2.26%) |
Mar 02, 2015 | 49.86 | 50.25 | 49.48 | 49.96 | 434,966 | +0.09(+0.18%) |
Feb 27, 2015 | 50.69 | 51.90 | 49.52 | 49.87 | 540,266 | -0.86(-1.69%) |
Feb 26, 2015 | 50.56 | 51.37 | 50.29 | 50.73 | 447,805 | +0.03(+0.05%) |
Feb 25, 2015 | 50.93 | 51.76 | 49.51 | 50.70 | 503,216 | -0.13(-0.26%) |
Feb 24, 2015 | 50.99 | 51.54 | 49.39 | 50.84 | 774,396 | -0.30(-0.59%) |
Feb 23, 2015 | 50.82 | 51.38 | 50.62 | 51.14 | 350,013 | +0.04(+0.07%) |
Feb 20, 2015 | 49.80 | 52.11 | 49.65 | 51.10 | 768,957 | +1.05(+2.10%) |
Feb 19, 2015 | 49.70 | 50.27 | 49.38 | 50.05 | 351,104 | +0.34(+0.67%) |
Feb 18, 2015 | 49.77 | 50.31 | 49.57 | 49.72 | 498,990 | -0.56(-1.11%) |
Feb 17, 2015 | 49.68 | 50.71 | 48.90 | 50.27 | 800,802 | +0.45(+0.90%) |
Feb 13, 2015 | 52.49 | 49.82 | 49.82 | 49.82 | 1,588,173 | -2.43(-4.64%) |
Feb 12, 2015 | 49.40 | 52.67 | 49.20 | 52.25 | 921,133 | +3.28(+6.70%) |
Feb 11, 2015 | 49.59 | 49.76 | 48.89 | 48.97 | 694,214 | -0.54(-1.09%) |
Feb 10, 2015 | 50.64 | 50.64 | 49.13 | 49.50 | 554,671 | -0.62(-1.23%) |
Feb 09, 2015 | 51.25 | 51.46 | 49.65 | 50.12 | 697,265 | -0.99(-1.93%) |
Feb 06, 2015 | 54.29 | 54.29 | 50.89 | 51.11 | 391,278 | -2.88(-5.33%) |
Feb 05, 2015 | 51.92 | 54.08 | 51.56 | 53.98 | 391,426 | +2.50(+4.87%) |
Feb 04, 2015 | 50.90 | 52.97 | 49.66 | 51.48 | 340,570 | +0.39(+0.76%) |
Feb 03, 2015 | 50.26 | 51.89 | 50.18 | 51.09 | 266,898 | +1.23(+2.48%) |
Feb 02, 2015 | 50.03 | 50.77 | 48.88 | 49.86 | 322,030 | +0.21(+0.43%) |
Jan 30, 2015 | 49.37 | 49.37 | 49.29 | 49.65 | 218,976 | -0.09(-0.18%) |
Jan 29, 2015 | 50.53 | 50.86 | 48.62 | 49.73 | 236,826 | -0.77(-1.52%) |
Jan 28, 2015 | 51.85 | 52.37 | 50.36 | 50.50 | 157,393 | -1.17(-2.27%) |
Jan 27, 2015 | 51.81 | 52.20 | 51.37 | 51.67 | 216,729 | -0.75(-1.43%) |
Jan 26, 2015 | 50.90 | 52.75 | 50.54 | 52.42 | 388,494 | +1.59(+3.12%) |
Jan 23, 2015 | 49.32 | 51.30 | 49.32 | 50.84 | 582,312 | +1.38(+2.80%) |
Jan 22, 2015 | 49.48 | 49.78 | 48.49 | 49.45 | 633,129 | +0.34(+0.68%) |
Jan 21, 2015 | 49.05 | 49.38 | 48.42 | 49.12 | 550,394 | -0.04(-0.09%) |
Jan 20, 2015 | 51.15 | 51.99 | 48.86 | 49.16 | 428,894 | -1.89(-3.70%) |
Jan 16, 2015 | 50.63 | 51.84 | 50.63 | 51.05 | 234,656 | +0.17(+0.33%) |
Jan 15, 2015 | 52.49 | 52.68 | 50.40 | 50.88 | 252,595 | -1.09(-2.10%) |
Jan 14, 2015 | 53.08 | 53.61 | 51.36 | 51.97 | 370,439 | -1.71(-3.19%) |
Jan 13, 2015 | 54.87 | 55.94 | 52.87 | 53.68 | 325,539 | -0.68(-1.25%) |
Jan 12, 2015 | 55.05 | 55.51 | 54.35 | 54.36 | 361,863 | -0.87(-1.58%) |
Jan 09, 2015 | 56.01 | 56.54 | 55.14 | 55.24 | 282,587 | -0.60(-1.07%) |
Jan 08, 2015 | 55.81 | 56.93 | 54.80 | 55.84 | 403,748 | +0.42(+0.76%) |
Jan 07, 2015 | 57.12 | 57.12 | 55.06 | 55.41 | 383,390 | -1.04(-1.84%) |
Jan 06, 2015 | 59.96 | 59.96 | 54.86 | 56.45 | 501,632 | -3.31(-5.53%) |
Jan 05, 2015 | 60.10 | 61.26 | 59.36 | 59.76 | 201,817 | -0.70(-1.15%) |
Jan 02, 2015 | 61.26 | 61.48 | 58.45 | 60.46 | 177,958 | -0.49(-0.80%) |
Dec 31, 2014 | 61.88 | 60.94 | 60.94 | 60.94 | 257,949 | -0.82(-1.33%) |
Dec 30, 2014 | 61.42 | 62.02 | 61.42 | 61.76 | 161,619 | -0.10(-0.16%) |
Dec 29, 2014 | 61.94 | 62.52 | 61.65 | 61.86 | 361,868 | -0.23(-0.37%) |
Dec 26, 2014 | 60.04 | 62.73 | 60.04 | 62.09 | 264,883 | +2.31(+3.87%) |
Dec 24, 2014 | 59.81 | 59.78 | 59.78 | 59.78 | 92,748 | +0.04(+0.06%) |
Dec 23, 2014 | 60.56 | 60.56 | 59.06 | 59.74 | 235,637 | -0.23(-0.38%) |
Dec 22, 2014 | 59.84 | 60.15 | 59.06 | 59.97 | 221,396 | -0.03(-0.04%) |
Dec 19, 2014 | 59.66 | 60.13 | 58.02 | 60.00 | 623,885 | +0.52(+0.87%) |
Dec 18, 2014 | 61.19 | 61.33 | 58.21 | 59.48 | 384,822 | -0.20(-0.34%) |
Dec 17, 2014 | 57.48 | 60.48 | 56.99 | 59.68 | 402,051 | +2.54(+4.45%) |
Dec 16, 2014 | 55.77 | 57.74 | 55.76 | 57.14 | 567,968 | +1.04(+1.86%) |
Dec 15, 2014 | 55.22 | 57.66 | 55.22 | 56.10 | 738,035 | +0.97(+1.76%) |
Dec 12, 2014 | 61.45 | 61.80 | 51.38 | 55.13 | 3,372,024 | -8.08(-12.78%) |
Dec 11, 2014 | 64.35 | 66.16 | 63.16 | 63.21 | 227,472 | -0.62(-0.97%) |
Dec 10, 2014 | 65.62 | 66.49 | 63.81 | 63.83 | 184,064 | -2.06(-3.13%) |
Dec 09, 2014 | 63.78 | 65.94 | 62.66 | 65.89 | 177,517 | +1.00(+1.54%) |
Dec 08, 2014 | 68.21 | 68.52 | 64.75 | 64.89 | 233,145 | -3.56(-5.20%) |
Dec 05, 2014 | 68.46 | 68.97 | 68.30 | 68.46 | 334,539 | -0.02(-0.03%) |
Dec 04, 2014 | 68.50 | 69.02 | 67.31 | 68.48 | 422,313 | -0.26(-0.38%) |
Dec 03, 2014 | 66.68 | 68.87 | 66.37 | 68.74 | 278,920 | +1.95(+2.92%) |
Dec 02, 2014 | 66.01 | 67.47 | 65.17 | 66.79 | 434,193 | +1.05(+1.60%) |
Dec 01, 2014 | 65.76 | 66.14 | 64.39 | 65.74 | 397,231 | -0.56(-0.85%) |
Nov 28, 2014 | 65.88 | 66.79 | 65.32 | 66.31 | 141,457 | +0.61(+0.93%) |
Nov 26, 2014 | 65.47 | 65.70 | 65.70 | 65.70 | 180,054 | +0.39(+0.59%) |
Nov 25, 2014 | 64.89 | 65.79 | 64.37 | 65.31 | 322,293 | +0.60(+0.93%) |
Nov 24, 2014 | 63.32 | 64.91 | 62.38 | 64.71 | 418,982 | +1.43(+2.26%) |
Nov 21, 2014 | 64.37 | 64.58 | 62.66 | 63.28 | 379,564 | +0.08(+0.13%) |
Nov 20, 2014 | 63.09 | 64.58 | 61.45 | 63.20 | 302,797 | -0.39(-0.61%) |
Nov 19, 2014 | 65.90 | 66.01 | 63.33 | 63.59 | 291,233 | -2.50(-3.79%) |
Nov 18, 2014 | 66.91 | 68.66 | 65.85 | 66.09 | 253,388 | -0.42(-0.64%) |
Nov 17, 2014 | 70.14 | 70.47 | 66.43 | 66.52 | 366,496 | -3.49(-4.99%) |
Nov 14, 2014 | 71.24 | 71.24 | 67.47 | 70.01 | 396,253 | -1.82(-2.53%) |
Nov 13, 2014 | 73.48 | 74.14 | 71.44 | 71.83 | 359,572 | -1.43(-1.95%) |
Nov 12, 2014 | 71.78 | 73.62 | 71.38 | 73.26 | 317,370 | +1.16(+1.61%) |
Nov 11, 2014 | 70.56 | 72.30 | 69.67 | 72.09 | 406,277 | +0.94(+1.33%) |
Nov 10, 2014 | 69.67 | 71.33 | 69.27 | 71.15 | 525,380 | +1.31(+1.88%) |
Nov 07, 2014 | 65.48 | 70.08 | 64.81 | 69.83 | 689,657 | +3.77(+5.70%) |
Nov 06, 2014 | 66.26 | 66.81 | 64.91 | 66.07 | 534,961 | -0.31(-0.47%) |
Nov 05, 2014 | 68.35 | 68.35 | 65.41 | 66.38 | 368,768 | -1.53(-2.26%) |
Nov 04, 2014 | 66.90 | 68.73 | 66.81 | 67.91 | 298,098 | +0.74(+1.10%) |
Nov 03, 2014 | 69.00 | 69.00 | 66.11 | 67.17 | 303,035 | -1.41(-2.06%) |
Oct 31, 2014 | 68.27 | 68.86 | 67.58 | 68.58 | 299,952 | +1.94(+2.91%) |
Oct 30, 2014 | 63.89 | 66.96 | 63.63 | 66.64 | 192,080 | +2.14(+3.32%) |
Oct 29, 2014 | 65.32 | 65.32 | 63.25 | 64.50 | 159,740 | -1.09(-1.67%) |
Oct 28, 2014 | 64.51 | 66.31 | 63.85 | 65.59 | 266,574 | +1.33(+2.07%) |
Oct 27, 2014 | 63.08 | 64.48 | 63.35 | 64.26 | 283,042 | +0.91(+1.43%) |
Oct 24, 2014 | 65.09 | 65.35 | 62.90 | 63.35 | 240,290 | -1.46(-2.25%) |
Oct 23, 2014 | 63.32 | 65.63 | 62.62 | 64.81 | 246,751 | +2.14(+3.42%) |
Oct 22, 2014 | 65.27 | 66.09 | 62.55 | 62.66 | 318,487 | -2.56(-3.92%) |
Oct 21, 2014 | 64.05 | 65.41 | 63.59 | 65.22 | 439,274 | +1.86(+2.94%) |
Oct 20, 2014 | 61.39 | 63.39 | 60.64 | 63.36 | 319,494 | +1.74(+2.82%) |
Oct 17, 2014 | 62.73 | 63.42 | 61.01 | 61.62 | 308,662 | -0.10(-0.16%) |
Oct 16, 2014 | 58.24 | 62.26 | 57.15 | 61.72 | 345,759 | +2.49(+4.20%) |
Oct 15, 2014 | 56.35 | 59.27 | 55.56 | 59.23 | 331,816 | +1.62(+2.82%) |
Oct 14, 2014 | 58.14 | 59.41 | 56.78 | 57.61 | 440,370 | +0.05(+0.09%) |
Oct 13, 2014 | 57.76 | 59.19 | 54.90 | 57.56 | 511,169 | -0.15(-0.26%) |
Oct 10, 2014 | 61.15 | 62.32 | 57.57 | 57.71 | 385,492 | -3.81(-6.19%) |
Oct 09, 2014 | 62.28 | 62.55 | 59.78 | 61.52 | 316,534 | -0.41(-0.67%) |
Oct 08, 2014 | 61.31 | 62.39 | 59.60 | 61.93 | 361,698 | +0.41(+0.67%) |
Oct 07, 2014 | 61.90 | 62.72 | 61.43 | 61.52 | 505,089 | -0.86(-1.37%) |
Oct 06, 2014 | 66.01 | 66.01 | 62.29 | 62.37 | 485,229 | -3.36(-5.11%) |
Oct 03, 2014 | 64.80 | 67.24 | 64.66 | 65.73 | 361,532 | +1.83(+2.87%) |
Oct 02, 2014 | 62.75 | 64.04 | 61.38 | 63.90 | 186,176 | +1.26(+2.01%) |
Oct 01, 2014 | 62.74 | 63.37 | 61.75 | 62.64 | 358,915 | -0.32(-0.50%) |
Sep 30, 2014 | 64.86 | 64.96 | 62.95 | 62.95 | 339,244 | -1.77(-2.74%) |
Sep 29, 2014 | 63.50 | 66.36 | 63.35 | 64.73 | 222,805 | +0.39(+0.60%) |
Sep 26, 2014 | 63.69 | 64.79 | 63.43 | 64.34 | 212,907 | +0.88(+1.39%) |
Sep 25, 2014 | 65.23 | 65.54 | 63.39 | 63.46 | 462,209 | -1.87(-2.86%) |
Sep 24, 2014 | 62.88 | 65.74 | 62.17 | 65.33 | 207,886 | +2.69(+4.29%) |
Sep 23, 2014 | 63.62 | 64.44 | 62.40 | 62.64 | 180,495 | -1.26(-1.97%) |
Sep 22, 2014 | 63.25 | 64.36 | 62.07 | 63.90 | 308,287 | +0.26(+0.42%) |
Sep 19, 2014 | 65.58 | 64.97 | 62.84 | 63.63 | 519,061 | -1.34(-2.06%) |
Sep 18, 2014 | 65.05 | 65.91 | 64.65 | 64.97 | 237,138 | +0.18(+0.27%) |
Sep 17, 2014 | 64.05 | 65.71 | 63.68 | 64.80 | 158,203 | +0.85(+1.32%) |
Sep 16, 2014 | 62.07 | 64.37 | 62.05 | 63.95 | 256,225 | +1.53(+2.46%) |
Sep 15, 2014 | 65.49 | 65.49 | 61.55 | 62.42 | 221,465 | -3.33(-5.06%) |
Sep 12, 2014 | 66.91 | 66.91 | 65.39 | 65.74 | 118,945 | -1.01(-1.51%) |
Sep 11, 2014 | 65.78 | 66.91 | 65.61 | 66.75 | 121,333 | +0.45(+0.68%) |
Sep 10, 2014 | 65.63 | 66.76 | 65.10 | 66.30 | 120,203 | +0.86(+1.32%) |
Sep 09, 2014 | 66.54 | 67.68 | 65.22 | 65.43 | 226,343 | -1.28(-1.92%) |
Sep 08, 2014 | 64.74 | 67.31 | 64.74 | 66.71 | 357,451 | +2.03(+3.14%) |
Sep 05, 2014 | 62.81 | 64.87 | 62.02 | 64.68 | 233,011 | +1.58(+2.50%) |
Sep 04, 2014 | 64.77 | 64.81 | 62.80 | 63.10 | 279,966 | -1.31(-2.04%) |
Sep 03, 2014 | 66.84 | 66.84 | 64.27 | 64.42 | 232,348 | -1.91(-2.87%) |
Sep 02, 2014 | 62.85 | 66.58 | 62.74 | 66.32 | 307,027 | +3.88(+6.21%) |
Aug 29, 2014 | 61.30 | 62.44 | 62.44 | 62.44 | 223,026 | +1.10(+1.80%) |
Aug 28, 2014 | 61.50 | 62.41 | 61.28 | 61.34 | 217,449 | -1.22(-1.95%) |
Aug 27, 2014 | 63.94 | 64.20 | 62.14 | 62.56 | 248,371 | -1.12(-1.76%) |
Aug 26, 2014 | 63.90 | 64.37 | 62.87 | 63.68 | 306,430 | -0.17(-0.26%) |
Aug 25, 2014 | 65.34 | 65.52 | 63.38 | 63.84 | 204,343 | -1.05(-1.62%) |
Aug 22, 2014 | 65.20 | 65.82 | 64.38 | 64.89 | 347,256 | -0.59(-0.90%) |
Aug 21, 2014 | 66.59 | 66.59 | 65.22 | 65.49 | 254,791 | -1.19(-1.79%) |
Aug 20, 2014 | 68.23 | 68.23 | 66.16 | 66.68 | 322,859 | -1.83(-2.68%) |
Aug 19, 2014 | 68.14 | 68.77 | 68.13 | 68.51 | 182,368 | +0.17(+0.25%) |
Aug 18, 2014 | 68.03 | 69.02 | 67.38 | 68.34 | 219,568 | +1.11(+1.65%) |
Aug 15, 2014 | 71.44 | 71.44 | 66.85 | 67.23 | 506,530 | -3.99(-5.60%) |
Aug 14, 2014 | 70.90 | 71.83 | 70.90 | 71.22 | 126,932 | +0.44(+0.62%) |
Aug 13, 2014 | 70.18 | 71.44 | 69.85 | 70.78 | 146,277 | +0.93(+1.33%) |
Aug 12, 2014 | 71.27 | 72.24 | 69.50 | 69.85 | 185,326 | -2.37(-3.28%) |
Aug 11, 2014 | 67.21 | 72.26 | 66.65 | 72.22 | 257,061 | +5.04(+7.51%) |
Aug 08, 2014 | 65.26 | 68.74 | 64.39 | 67.18 | 383,482 | -1.98(-2.87%) |
Aug 07, 2014 | 67.85 | 69.50 | 67.35 | 69.16 | 357,819 | +1.84(+2.74%) |
Aug 06, 2014 | 67.33 | 70.45 | 67.27 | 67.32 | 224,421 | -0.87(-1.28%) |
Aug 05, 2014 | 69.42 | 69.57 | 67.54 | 68.19 | 179,140 | -1.90(-2.71%) |
Aug 04, 2014 | 68.35 | 70.36 | 67.83 | 70.09 | 150,242 | +2.13(+3.14%) |
Aug 01, 2014 | 68.73 | 69.09 | 66.43 | 67.95 | 185,759 | -0.78(-1.14%) |
Jul 31, 2014 | 70.61 | 71.44 | 68.54 | 68.74 | 168,093 | -3.04(-4.24%) |
Jul 30, 2014 | 71.54 | 72.22 | 71.00 | 71.78 | 164,599 | +1.16(+1.64%) |
Jul 29, 2014 | 67.33 | 71.53 | 67.29 | 70.63 | 235,202 | +3.34(+4.97%) |
Jul 28, 2014 | 67.81 | 68.38 | 66.21 | 67.28 | 126,184 | -0.58(-0.86%) |
Jul 25, 2014 | 68.69 | 68.70 | 66.87 | 67.87 | 118,272 | -1.73(-2.48%) |
Jul 24, 2014 | 67.01 | 70.26 | 66.45 | 69.60 | 217,202 | +2.90(+4.35%) |
Jul 23, 2014 | 67.65 | 69.14 | 66.42 | 66.69 | 198,732 | -0.43(-0.64%) |
Jul 22, 2014 | 67.81 | 67.93 | 66.96 | 67.13 | 132,662 | -0.12(-0.18%) |
Jul 21, 2014 | 67.22 | 68.68 | 66.93 | 67.25 | 217,306 | -0.33(-0.48%) |
Jul 18, 2014 | 65.73 | 67.65 | 65.73 | 67.58 | 191,171 | +2.12(+3.23%) |
Jul 17, 2014 | 66.16 | 67.46 | 65.24 | 65.46 | 141,132 | -1.12(-1.68%) |
Jul 16, 2014 | 67.42 | 67.47 | 65.78 | 66.58 | 130,888 | -0.21(-0.32%) |
Jul 15, 2014 | 68.10 | 68.97 | 66.38 | 66.79 | 143,522 | -1.42(-2.08%) |
Jul 14, 2014 | 68.89 | 69.57 | 68.06 | 68.21 | 167,597 | +0.39(+0.57%) |
Jul 11, 2014 | 67.80 | 68.40 | 66.23 | 67.82 | 195,042 | +0.06(+0.09%) |
Jul 10, 2014 | 66.32 | 68.74 | 65.57 | 67.76 | 350,768 | -0.33(-0.48%) |
Jul 09, 2014 | 68.34 | 69.07 | 66.76 | 68.09 | 243,892 | +0.11(+0.17%) |
Jul 08, 2014 | 72.83 | 72.83 | 67.33 | 67.97 | 403,197 | -4.91(-6.74%) |
Jul 07, 2014 | 75.20 | 75.20 | 72.72 | 72.88 | 137,531 | -2.44(-3.24%) |
Jul 03, 2014 | 75.65 | 75.33 | 75.33 | 75.33 | 64,515 | +0.08(+0.11%) |
Jul 02, 2014 | 75.15 | 76.55 | 74.61 | 75.25 | 260,690 | +0.23(+0.31%) |
Jul 01, 2014 | 73.98 | 75.84 | 73.74 | 75.02 | 280,662 | +1.83(+2.51%) |
Jun 30, 2014 | 73.55 | 74.72 | 72.55 | 73.18 | 391,641 | -0.32(-0.43%) |
Jun 27, 2014 | 74.33 | 75.89 | 73.21 | 73.50 | 1,122,868 | -1.13(-1.51%) |
Jun 26, 2014 | 76.12 | 76.16 | 73.70 | 74.63 | 223,179 | -1.64(-2.15%) |
Jun 25, 2014 | 71.98 | 76.59 | 71.98 | 76.27 | 467,603 | +3.88(+5.36%) |
Jun 24, 2014 | 71.91 | 73.78 | 71.29 | 72.39 | 468,150 | +0.00(+0.00%) |
Jun 23, 2014 | 73.27 | 73.77 | 71.62 | 72.39 | 303,934 | -0.58(-0.80%) |
Jun 20, 2014 | 74.20 | 74.20 | 71.46 | 72.97 | 329,231 | -0.70(-0.95%) |
Jun 19, 2014 | 74.97 | 74.97 | 72.56 | 73.67 | 249,426 | -1.20(-1.60%) |
Jun 18, 2014 | 73.20 | 74.91 | 71.32 | 74.87 | 289,599 | +1.38(+1.87%) |
Jun 17, 2014 | 73.33 | 74.90 | 72.66 | 73.49 | 237,942 | -0.20(-0.28%) |
Jun 16, 2014 | 70.79 | 74.11 | 70.30 | 73.70 | 529,119 | +3.51(+5.00%) |
Jun 13, 2014 | 70.44 | 70.44 | 67.35 | 70.19 | 596,428 | -0.29(-0.41%) |
Jun 12, 2014 | 68.46 | 72.21 | 67.95 | 70.48 | 543,933 | +1.67(+2.42%) |
Jun 11, 2014 | 66.92 | 69.67 | 66.92 | 68.81 | 415,807 | +1.46(+2.17%) |
Jun 10, 2014 | 64.98 | 67.58 | 64.60 | 67.35 | 380,069 | +3.66(+5.75%) |
Jun 06, 2014 | 61.68 | 64.07 | 60.64 | 63.69 | 376,891 | +1.92(+3.11%) |
Jun 05, 2014 | 59.23 | 62.37 | 59.20 | 61.76 | 417,146 | +2.41(+4.06%) |
Jun 04, 2014 | 56.35 | 60.41 | 56.26 | 59.36 | 301,962 | +2.66(+4.70%) |
Jun 03, 2014 | 56.90 | 57.92 | 55.86 | 56.69 | 288,643 | -0.57(-1.00%) |
Jun 02, 2014 | 57.66 | 57.66 | 56.15 | 57.27 | 241,171 | -0.10(-0.17%) |
May 30, 2014 | 61.05 | 61.24 | 55.79 | 57.36 | 458,066 | -3.54(-5.81%) |
May 29, 2014 | 60.33 | 61.00 | 59.32 | 60.90 | 223,692 | +0.68(+1.13%) |
May 28, 2014 | 65.11 | 65.11 | 60.18 | 60.22 | 336,507 | -4.88(-7.49%) |
May 27, 2014 | 62.12 | 65.28 | 61.55 | 65.10 | 663,067 | +3.41(+5.53%) |
May 23, 2014 | 58.84 | 61.68 | 61.68 | 61.68 | 272,689 | +3.07(+5.24%) |
May 22, 2014 | 56.97 | 59.25 | 56.32 | 58.61 | 222,216 | +1.66(+2.91%) |
May 21, 2014 | 56.95 | 58.05 | 56.27 | 56.96 | 163,147 | +0.08(+0.14%) |
May 20, 2014 | 57.88 | 58.00 | 56.07 | 56.88 | 354,060 | -1.03(-1.78%) |
May 19, 2014 | 56.92 | 58.75 | 56.92 | 57.91 | 183,011 | +0.69(+1.20%) |
May 16, 2014 | 57.16 | 57.53 | 56.24 | 57.22 | 216,819 | -0.11(-0.18%) |
May 15, 2014 | 56.70 | 57.44 | 54.88 | 57.33 | 368,379 | +0.24(+0.42%) |
May 14, 2014 | 56.99 | 58.24 | 55.66 | 57.09 | 338,593 | -0.19(-0.34%) |
May 13, 2014 | 58.96 | 59.17 | 55.80 | 57.28 | 696,136 | -1.81(-3.06%) |
May 12, 2014 | 60.23 | 61.73 | 58.78 | 59.09 | 326,209 | -0.31(-0.52%) |
May 09, 2014 | 54.06 | 59.40 | 52.93 | 59.40 | 972,400 | -0.61(-1.01%) |
May 08, 2014 | 59.82 | 62.33 | 58.56 | 60.01 | 466,871 | -0.22(-0.37%) |
May 07, 2014 | 62.69 | 63.38 | 59.31 | 60.23 | 724,121 | -2.26(-3.61%) |
May 06, 2014 | 63.67 | 64.35 | 62.26 | 62.49 | 419,651 | -1.72(-2.68%) |
May 05, 2014 | 64.72 | 64.72 | 63.17 | 64.21 | 417,892 | -1.23(-1.87%) |
May 02, 2014 | 66.34 | 66.56 | 65.27 | 65.43 | 152,030 | -0.81(-1.22%) |
May 01, 2014 | 64.13 | 70.14 | 64.13 | 66.24 | 441,980 | +2.29(+3.59%) |
Apr 30, 2014 | 63.84 | 64.44 | 62.15 | 63.95 | 312,460 | -0.31(-0.48%) |
Apr 29, 2014 | 61.73 | 64.53 | 61.54 | 64.26 | 333,121 | +2.78(+4.52%) |
Apr 28, 2014 | 61.98 | 63.84 | 59.84 | 61.48 | 574,683 | -0.52(-0.84%) |
Apr 25, 2014 | 65.26 | 65.36 | 61.56 | 62.00 | 873,572 | -3.34(-5.12%) |
Apr 24, 2014 | 66.06 | 66.98 | 64.92 | 65.34 | 369,293 | +0.08(+0.12%) |
Apr 23, 2014 | 65.26 | 65.63 | 64.74 | 65.26 | 283,439 | -0.02(-0.03%) |
Apr 22, 2014 | 63.27 | 66.29 | 63.27 | 65.28 | 209,034 | +2.33(+3.70%) |
Apr 21, 2014 | 62.69 | 63.29 | 61.88 | 62.95 | 114,488 | +0.19(+0.31%) |
Apr 17, 2014 | 61.96 | 62.76 | 62.76 | 62.76 | 192,980 | +0.82(+1.32%) |
Apr 16, 2014 | 60.83 | 62.71 | 60.41 | 61.94 | 290,883 | +1.46(+2.42%) |
Apr 15, 2014 | 59.63 | 60.81 | 57.59 | 60.48 | 230,951 | +1.21(+2.04%) |
Apr 14, 2014 | 60.56 | 61.23 | 58.35 | 59.27 | 383,990 | -0.34(-0.58%) |
Apr 11, 2014 | 57.51 | 61.48 | 57.33 | 59.61 | 872,070 | +1.06(+1.81%) |
Apr 10, 2014 | 64.22 | 64.89 | 58.33 | 58.55 | 381,559 | -5.83(-9.05%) |
Apr 09, 2014 | 63.61 | 64.57 | 63.21 | 64.38 | 245,717 | +1.63(+2.60%) |
Apr 08, 2014 | 59.30 | 63.10 | 59.17 | 62.75 | 538,544 | +3.63(+6.15%) |
Apr 07, 2014 | 60.08 | 61.45 | 57.94 | 59.12 | 683,239 | -1.74(-2.85%) |
Apr 04, 2014 | 64.17 | 64.55 | 60.61 | 60.85 | 493,603 | -2.74(-4.31%) |
Apr 03, 2014 | 67.36 | 68.37 | 62.95 | 63.60 | 384,776 | -3.91(-5.79%) |
Apr 02, 2014 | 67.87 | 67.99 | 65.99 | 67.50 | 403,481 | +0.05(+0.08%) |