Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.97 | 63.29 | 58.26 | 60.00 | 406,253 | -3.67(-5.76%) |
Apr 29, 2015 | 64.37 | 64.48 | 63.52 | 63.67 | 110,099 | -1.33(-2.05%) |
Apr 28, 2015 | 63.76 | 65.34 | 62.75 | 65.00 | 112,500 | +0.25(+0.39%) |
Apr 27, 2015 | 65.00 | 65.59 | 64.05 | 64.75 | 75,661 | -0.39(-0.60%) |
Apr 24, 2015 | 66.94 | 66.94 | 64.90 | 65.14 | 64,084 | -1.57(-2.35%) |
Apr 23, 2015 | 66.41 | 67.04 | 66.37 | 66.71 | 38,137 | -0.09(-0.13%) |
Apr 22, 2015 | 66.79 | 67.00 | 65.74 | 66.80 | 57,686 | -0.18(-0.27%) |
Apr 21, 2015 | 67.20 | 67.27 | 66.25 | 66.98 | 114,513 | -0.17(-0.25%) |
Apr 20, 2015 | 67.61 | 67.69 | 66.71 | 67.15 | 85,538 | -0.23(-0.34%) |
Apr 17, 2015 | 67.18 | 67.75 | 66.45 | 67.38 | 110,283 | -0.76(-1.12%) |
Apr 16, 2015 | 67.38 | 68.41 | 66.93 | 68.14 | 84,994 | +0.40(+0.59%) |
Apr 15, 2015 | 66.29 | 67.97 | 65.94 | 67.74 | 82,706 | +1.94(+2.95%) |
Apr 14, 2015 | 66.49 | 66.75 | 65.25 | 65.80 | 103,468 | -0.78(-1.17%) |
Apr 13, 2015 | 66.72 | 67.03 | 66.09 | 66.58 | 59,448 | -0.24(-0.36%) |
Apr 10, 2015 | 67.18 | 67.20 | 66.29 | 66.82 | 55,192 | -0.04(-0.06%) |
Apr 09, 2015 | 66.89 | 67.27 | 65.33 | 66.86 | 72,017 | +0.05(+0.07%) |
Apr 08, 2015 | 65.01 | 66.89 | 64.73 | 66.81 | 86,145 | +1.65(+2.53%) |
Apr 07, 2015 | 65.02 | 65.47 | 64.42 | 65.16 | 76,106 | +0.13(+0.20%) |
Apr 06, 2015 | 64.37 | 65.38 | 64.08 | 65.03 | 52,795 | +0.42(+0.65%) |
Apr 02, 2015 | 64.14 | 64.61 | 64.61 | 64.61 | 54,900 | +0.31(+0.48%) |
Apr 01, 2015 | 64.59 | 65.14 | 63.45 | 64.30 | 177,940 | -0.66(-1.02%) |
Mar 31, 2015 | 65.72 | 65.72 | 64.34 | 64.96 | 78,270 | -1.19(-1.80%) |
Mar 30, 2015 | 64.45 | 66.32 | 64.25 | 66.15 | 88,451 | +1.96(+3.05%) |
Mar 27, 2015 | 64.45 | 64.94 | 63.85 | 64.19 | 85,057 | -0.42(-0.65%) |
Mar 26, 2015 | 64.91 | 65.46 | 64.25 | 64.61 | 88,238 | -0.41(-0.63%) |
Mar 25, 2015 | 67.62 | 67.82 | 64.91 | 65.02 | 118,964 | -2.60(-3.85%) |
Mar 24, 2015 | 67.75 | 68.44 | 67.24 | 67.62 | 145,055 | -0.35(-0.51%) |
Mar 23, 2015 | 67.04 | 68.50 | 66.93 | 67.97 | 110,232 | +0.64(+0.95%) |
Mar 20, 2015 | 66.22 | 67.73 | 65.90 | 67.33 | 222,669 | +1.40(+2.12%) |
Mar 19, 2015 | 65.54 | 66.20 | 64.85 | 65.93 | 66,414 | +0.19(+0.29%) |
Mar 18, 2015 | 64.76 | 66.13 | 64.23 | 65.74 | 80,833 | +0.74(+1.14%) |
Mar 17, 2015 | 65.06 | 65.39 | 64.42 | 65.00 | 127,430 | -0.28(-0.43%) |
Mar 16, 2015 | 66.40 | 66.64 | 65.19 | 65.28 | 110,572 | -0.85(-1.29%) |
Mar 13, 2015 | 66.38 | 66.38 | 64.83 | 66.13 | 81,204 | -0.28(-0.42%) |
Mar 12, 2015 | 65.75 | 66.48 | 65.06 | 66.41 | 85,094 | +1.00(+1.53%) |
Mar 11, 2015 | 63.94 | 65.75 | 63.26 | 65.41 | 112,661 | +1.73(+2.72%) |
Mar 10, 2015 | 64.15 | 64.96 | 63.45 | 63.68 | 92,301 | -1.13(-1.74%) |
Mar 09, 2015 | 64.49 | 65.45 | 64.00 | 64.81 | 101,801 | +0.45(+0.70%) |
Mar 06, 2015 | 65.65 | 66.62 | 63.88 | 64.36 | 152,909 | -1.82(-2.75%) |
Mar 05, 2015 | 65.51 | 66.71 | 64.64 | 66.18 | 153,365 | +0.68(+1.04%) |
Mar 04, 2015 | 66.17 | 66.96 | 65.15 | 65.50 | 222,785 | -0.99(-1.49%) |
Mar 03, 2015 | 65.14 | 66.96 | 64.90 | 66.49 | 180,726 | +1.02(+1.56%) |
Mar 02, 2015 | 64.09 | 65.50 | 63.90 | 65.47 | 127,513 | +1.23(+1.91%) |
Feb 27, 2015 | 64.70 | 64.83 | 63.88 | 64.24 | 147,435 | -0.37(-0.57%) |
Feb 26, 2015 | 64.65 | 64.97 | 64.17 | 64.61 | 81,026 | -0.01(-0.02%) |
Feb 25, 2015 | 64.57 | 64.98 | 63.79 | 64.62 | 53,637 | -0.07(-0.11%) |
Feb 24, 2015 | 64.44 | 65.62 | 64.33 | 64.69 | 107,261 | +0.11(+0.17%) |
Feb 23, 2015 | 64.38 | 64.83 | 63.39 | 64.58 | 102,029 | +0.01(+0.02%) |
Feb 20, 2015 | 64.80 | 65.29 | 64.05 | 64.57 | 86,770 | -0.11(-0.17%) |
Feb 19, 2015 | 64.22 | 64.96 | 64.20 | 64.68 | 66,324 | +0.14(+0.22%) |
Feb 18, 2015 | 64.24 | 64.77 | 63.86 | 64.54 | 72,820 | +0.01(+0.02%) |
Feb 17, 2015 | 65.00 | 65.45 | 64.16 | 64.53 | 81,656 | -0.42(-0.65%) |
Feb 13, 2015 | 64.71 | 64.95 | 64.95 | 64.95 | 72,500 | +0.25(+0.39%) |
Feb 12, 2015 | 64.77 | 65.52 | 63.39 | 64.70 | 144,670 | +0.34(+0.53%) |
Feb 11, 2015 | 63.58 | 64.95 | 63.56 | 64.36 | 113,422 | +0.57(+0.89%) |
Feb 10, 2015 | 64.52 | 64.52 | 63.13 | 63.79 | 134,535 | -0.12(-0.19%) |
Feb 09, 2015 | 64.55 | 65.31 | 63.79 | 63.91 | 90,571 | -0.59(-0.91%) |
Feb 06, 2015 | 65.40 | 66.45 | 64.32 | 64.50 | 144,492 | -0.72(-1.10%) |
Feb 05, 2015 | 64.77 | 65.79 | 64.55 | 65.22 | 87,053 | +0.62(+0.96%) |
Feb 04, 2015 | 64.00 | 65.53 | 63.99 | 64.60 | 157,987 | +0.12(+0.19%) |
Feb 03, 2015 | 63.50 | 64.91 | 63.50 | 64.48 | 114,447 | +1.01(+1.59%) |
Feb 02, 2015 | 61.91 | 63.95 | 61.81 | 63.47 | 177,134 | +1.59(+2.57%) |
Jan 30, 2015 | 57.88 | 65.08 | 56.73 | 61.88 | 504,018 | +7.58(+13.96%) |
Jan 29, 2015 | 55.58 | 55.58 | 53.95 | 54.30 | 262,464 | -0.80(-1.45%) |
Jan 28, 2015 | 56.36 | 56.47 | 54.93 | 55.10 | 88,208 | -0.81(-1.45%) |
Jan 27, 2015 | 55.72 | 56.69 | 55.49 | 55.91 | 78,144 | -0.37(-0.66%) |
Jan 26, 2015 | 55.68 | 56.48 | 54.78 | 56.28 | 80,842 | +0.47(+0.84%) |
Jan 23, 2015 | 54.65 | 55.96 | 54.63 | 55.81 | 65,663 | +1.03(+1.88%) |
Jan 22, 2015 | 54.75 | 54.92 | 53.90 | 54.78 | 223,767 | +0.35(+0.64%) |
Jan 21, 2015 | 54.45 | 55.20 | 54.01 | 54.43 | 59,061 | -0.27(-0.49%) |
Jan 20, 2015 | 54.49 | 55.18 | 53.76 | 54.70 | 154,719 | +0.21(+0.39%) |
Jan 16, 2015 | 54.50 | 55.29 | 53.82 | 54.49 | 223,487 | -0.15(-0.27%) |
Jan 15, 2015 | 57.01 | 57.01 | 54.62 | 54.64 | 87,961 | -2.21(-3.89%) |
Jan 14, 2015 | 56.35 | 57.07 | 56.21 | 56.85 | 62,219 | -0.66(-1.15%) |
Jan 13, 2015 | 58.00 | 59.18 | 56.76 | 57.51 | 128,374 | +0.16(+0.28%) |
Jan 12, 2015 | 57.90 | 58.39 | 56.39 | 57.35 | 87,158 | -0.65(-1.12%) |
Jan 09, 2015 | 57.89 | 59.02 | 57.23 | 58.00 | 99,328 | +0.01(+0.02%) |
Jan 08, 2015 | 57.45 | 58.65 | 56.55 | 57.99 | 166,244 | +1.21(+2.13%) |
Jan 07, 2015 | 57.38 | 57.54 | 56.30 | 56.78 | 239,302 | -0.03(-0.05%) |
Jan 06, 2015 | 58.24 | 58.63 | 56.53 | 56.81 | 234,369 | -1.19(-2.05%) |
Jan 05, 2015 | 59.41 | 59.41 | 57.85 | 58.00 | 196,771 | -2.00(-3.33%) |
Jan 02, 2015 | 61.07 | 61.61 | 59.00 | 60.00 | 120,247 | -0.72(-1.19%) |
Dec 31, 2014 | 62.31 | 60.72 | 60.72 | 60.72 | 180,700 | -1.22(-1.97%) |
Dec 30, 2014 | 61.70 | 62.38 | 61.30 | 61.94 | 121,270 | -0.31(-0.50%) |
Dec 29, 2014 | 62.57 | 62.92 | 61.92 | 62.25 | 95,067 | -0.36(-0.57%) |
Dec 26, 2014 | 62.74 | 62.85 | 61.97 | 62.61 | 52,198 | +0.18(+0.29%) |
Dec 24, 2014 | 62.29 | 62.43 | 62.43 | 62.43 | 65,000 | +0.22(+0.35%) |
Dec 23, 2014 | 62.40 | 63.24 | 61.60 | 62.21 | 127,281 | +0.02(+0.03%) |
Dec 22, 2014 | 62.61 | 62.79 | 62.06 | 62.19 | 132,452 | +0.01(+0.02%) |
Dec 19, 2014 | 61.24 | 62.52 | 61.02 | 62.18 | 439,388 | +0.80(+1.30%) |
Dec 18, 2014 | 61.40 | 61.75 | 60.76 | 61.38 | 164,111 | +0.49(+0.81%) |
Dec 17, 2014 | 58.60 | 61.19 | 58.33 | 60.89 | 165,569 | +2.29(+3.91%) |
Dec 16, 2014 | 58.46 | 59.90 | 58.35 | 58.60 | 173,801 | -0.05(-0.09%) |
Dec 15, 2014 | 58.75 | 59.27 | 57.76 | 58.65 | 212,488 | +0.36(+0.62%) |
Dec 12, 2014 | 58.27 | 59.36 | 57.83 | 58.29 | 160,209 | -0.85(-1.44%) |
Dec 11, 2014 | 58.85 | 59.48 | 58.66 | 59.14 | 215,090 | +0.73(+1.25%) |
Dec 10, 2014 | 59.81 | 60.10 | 58.33 | 58.41 | 168,164 | -1.59(-2.65%) |
Dec 09, 2014 | 58.64 | 60.00 | 58.11 | 60.00 | 177,176 | +0.60(+1.01%) |
Dec 08, 2014 | 59.32 | 59.97 | 58.86 | 59.40 | 167,571 | -0.25(-0.42%) |
Dec 05, 2014 | 57.76 | 59.94 | 57.71 | 59.65 | 238,371 | +2.07(+3.59%) |
Dec 04, 2014 | 56.51 | 57.89 | 56.40 | 57.58 | 444,264 | +0.85(+1.50%) |
Dec 03, 2014 | 55.39 | 56.97 | 54.95 | 56.73 | 508,240 | +1.53(+2.77%) |
Dec 02, 2014 | 54.64 | 55.59 | 54.25 | 55.20 | 126,626 | +0.67(+1.23%) |
Dec 01, 2014 | 55.34 | 55.46 | 54.34 | 54.53 | 207,875 | -0.83(-1.50%) |
Nov 28, 2014 | 57.27 | 57.27 | 55.17 | 55.36 | 90,175 | -1.60(-2.81%) |
Nov 26, 2014 | 56.90 | 56.96 | 56.96 | 56.96 | 140,700 | +0.12(+0.21%) |
Nov 25, 2014 | 56.70 | 57.12 | 56.28 | 56.84 | 151,527 | +0.14(+0.25%) |
Nov 24, 2014 | 56.06 | 56.86 | 55.72 | 56.70 | 269,239 | +0.64(+1.14%) |
Nov 21, 2014 | 56.35 | 56.61 | 55.55 | 56.06 | 194,573 | +0.28(+0.50%) |
Nov 20, 2014 | 55.68 | 56.37 | 55.22 | 55.78 | 284,142 | -0.04(-0.07%) |
Nov 19, 2014 | 57.06 | 57.28 | 55.72 | 55.82 | 171,537 | -1.41(-2.46%) |
Nov 18, 2014 | 57.31 | 57.86 | 56.90 | 57.23 | 88,675 | -0.08(-0.14%) |
Nov 17, 2014 | 58.07 | 58.39 | 57.25 | 57.31 | 85,840 | -1.07(-1.83%) |
Nov 14, 2014 | 58.01 | 58.59 | 57.56 | 58.38 | 83,316 | +0.24(+0.41%) |
Nov 13, 2014 | 58.78 | 58.96 | 57.96 | 58.14 | 153,726 | -0.74(-1.26%) |
Nov 12, 2014 | 57.67 | 58.91 | 57.67 | 58.88 | 148,478 | +0.76(+1.31%) |
Nov 11, 2014 | 58.23 | 58.44 | 57.64 | 58.12 | 161,280 | -0.29(-0.50%) |
Nov 10, 2014 | 58.45 | 58.51 | 57.74 | 58.41 | 104,414 | -0.04(-0.07%) |
Nov 07, 2014 | 57.50 | 58.51 | 56.94 | 58.45 | 184,950 | +0.95(+1.65%) |
Nov 06, 2014 | 59.15 | 59.15 | 57.12 | 57.50 | 192,631 | -1.73(-2.92%) |
Nov 05, 2014 | 61.23 | 63.50 | 58.43 | 59.23 | 279,724 | -5.65(-8.71%) |
Nov 04, 2014 | 64.38 | 65.14 | 64.11 | 64.88 | 90,922 | +0.04(+0.06%) |
Nov 03, 2014 | 64.96 | 65.73 | 64.51 | 64.84 | 118,871 | -0.31(-0.48%) |
Oct 31, 2014 | 64.40 | 65.20 | 62.96 | 65.15 | 122,127 | +2.34(+3.73%) |
Oct 30, 2014 | 62.48 | 63.01 | 60.94 | 62.81 | 120,661 | +0.14(+0.22%) |
Oct 29, 2014 | 62.51 | 62.71 | 61.79 | 62.67 | 60,816 | +0.16(+0.26%) |
Oct 28, 2014 | 60.32 | 62.75 | 59.47 | 62.51 | 124,747 | +2.77(+4.64%) |
Oct 27, 2014 | 59.81 | 59.95 | 59.62 | 59.74 | 79,767 | +0.12(+0.20%) |
Oct 24, 2014 | 60.27 | 61.38 | 59.41 | 59.62 | 64,716 | -0.60(-1.00%) |
Oct 23, 2014 | 59.25 | 60.57 | 58.70 | 60.22 | 50,444 | +1.72(+2.94%) |
Oct 22, 2014 | 59.68 | 60.77 | 58.34 | 58.50 | 57,088 | -1.18(-1.98%) |
Oct 21, 2014 | 59.08 | 59.98 | 58.92 | 59.68 | 70,876 | +1.02(+1.74%) |
Oct 20, 2014 | 57.55 | 58.66 | 57.51 | 58.66 | 89,442 | +0.81(+1.40%) |
Oct 17, 2014 | 59.69 | 59.69 | 57.67 | 57.85 | 82,259 | -0.93(-1.58%) |
Oct 16, 2014 | 56.92 | 59.21 | 56.92 | 58.78 | 95,272 | +1.34(+2.33%) |
Oct 15, 2014 | 55.08 | 57.76 | 55.00 | 57.44 | 206,076 | +1.54(+2.75%) |
Oct 14, 2014 | 56.67 | 57.56 | 55.67 | 55.90 | 118,626 | -0.19(-0.34%) |
Oct 13, 2014 | 55.93 | 56.93 | 55.34 | 56.09 | 124,608 | +0.35(+0.63%) |
Oct 10, 2014 | 57.83 | 58.12 | 55.68 | 55.74 | 157,835 | -2.41(-4.14%) |
Oct 09, 2014 | 59.79 | 59.87 | 58.00 | 58.15 | 120,242 | -1.75(-2.92%) |
Oct 08, 2014 | 58.37 | 60.21 | 57.86 | 59.90 | 123,543 | +1.56(+2.67%) |
Oct 07, 2014 | 59.17 | 59.67 | 58.03 | 58.34 | 130,453 | -1.08(-1.82%) |
Oct 06, 2014 | 60.49 | 60.84 | 59.26 | 59.42 | 210,337 | -0.96(-1.59%) |
Oct 03, 2014 | 61.13 | 61.50 | 60.30 | 60.38 | 107,780 | -0.40(-0.66%) |
Oct 02, 2014 | 59.92 | 61.45 | 59.48 | 60.78 | 114,297 | +0.83(+1.38%) |
Oct 01, 2014 | 61.42 | 61.89 | 59.74 | 59.95 | 116,583 | -1.42(-2.31%) |
Sep 30, 2014 | 61.91 | 62.61 | 61.22 | 61.37 | 126,274 | -0.59(-0.95%) |
Sep 29, 2014 | 62.16 | 62.67 | 61.71 | 61.96 | 74,836 | -0.98(-1.56%) |
Sep 26, 2014 | 62.81 | 63.18 | 62.23 | 62.94 | 60,471 | +0.27(+0.43%) |
Sep 25, 2014 | 64.16 | 64.16 | 62.61 | 62.67 | 107,544 | -1.49(-2.32%) |
Sep 24, 2014 | 64.02 | 64.50 | 63.42 | 64.16 | 60,792 | +0.32(+0.50%) |
Sep 23, 2014 | 64.04 | 64.24 | 63.60 | 63.84 | 99,401 | -0.50(-0.78%) |
Sep 22, 2014 | 65.39 | 65.60 | 64.10 | 64.34 | 61,208 | -1.59(-2.41%) |
Sep 19, 2014 | 67.39 | 67.48 | 65.64 | 65.93 | 253,059 | -1.31(-1.95%) |
Sep 18, 2014 | 66.70 | 67.36 | 66.70 | 67.24 | 57,770 | +0.66(+0.99%) |
Sep 17, 2014 | 66.50 | 67.17 | 66.40 | 66.58 | 144,139 | +0.07(+0.11%) |
Sep 16, 2014 | 66.50 | 66.85 | 66.20 | 66.51 | 138,132 | +0.01(+0.02%) |
Sep 15, 2014 | 66.50 | 66.76 | 66.01 | 66.50 | 133,246 | +0.00(+0.00%) |
Sep 12, 2014 | 65.73 | 66.58 | 65.31 | 66.50 | 136,862 | +0.61(+0.93%) |
Sep 11, 2014 | 64.72 | 66.28 | 64.35 | 65.89 | 64,450 | +0.61(+0.93%) |
Sep 10, 2014 | 64.66 | 65.53 | 64.16 | 65.28 | 77,636 | +0.57(+0.88%) |
Sep 09, 2014 | 64.80 | 65.78 | 64.16 | 64.71 | 139,474 | -0.35(-0.54%) |
Sep 08, 2014 | 64.55 | 65.36 | 64.07 | 65.06 | 94,416 | +0.52(+0.81%) |
Sep 05, 2014 | 64.27 | 64.60 | 64.05 | 64.54 | 76,125 | -0.02(-0.03%) |
Sep 04, 2014 | 64.55 | 65.62 | 64.34 | 64.56 | 46,962 | +0.11(+0.17%) |
Sep 03, 2014 | 65.02 | 65.33 | 64.20 | 64.45 | 87,969 | -0.31(-0.48%) |
Sep 02, 2014 | 64.92 | 65.37 | 64.37 | 64.76 | 53,124 | +0.29(+0.45%) |
Aug 29, 2014 | 64.30 | 64.47 | 64.47 | 64.47 | 52,700 | +0.19(+0.30%) |
Aug 28, 2014 | 64.16 | 64.95 | 63.89 | 64.28 | 78,776 | -0.25(-0.39%) |
Aug 27, 2014 | 65.20 | 65.66 | 64.33 | 64.53 | 76,274 | -0.67(-1.03%) |
Aug 26, 2014 | 64.14 | 65.40 | 64.14 | 65.20 | 257,092 | +1.15(+1.80%) |
Aug 25, 2014 | 64.63 | 64.63 | 63.76 | 64.05 | 140,958 | -0.08(-0.12%) |
Aug 22, 2014 | 63.34 | 64.59 | 63.34 | 64.13 | 104,330 | +0.54(+0.85%) |
Aug 21, 2014 | 62.02 | 63.66 | 61.55 | 63.59 | 113,361 | +1.50(+2.42%) |
Aug 20, 2014 | 61.71 | 62.17 | 61.03 | 62.09 | 111,601 | +0.17(+0.27%) |
Aug 19, 2014 | 61.56 | 62.21 | 61.56 | 61.92 | 68,189 | +0.20(+0.32%) |
Aug 18, 2014 | 61.19 | 61.88 | 60.90 | 61.72 | 67,661 | +1.12(+1.85%) |
Aug 15, 2014 | 61.68 | 62.22 | 59.70 | 60.60 | 96,300 | -0.50(-0.82%) |
Aug 14, 2014 | 60.83 | 61.27 | 60.67 | 61.10 | 76,860 | +0.19(+0.31%) |
Aug 13, 2014 | 60.52 | 61.08 | 60.25 | 60.91 | 55,350 | +0.65(+1.08%) |
Aug 12, 2014 | 60.54 | 61.28 | 59.89 | 60.26 | 70,463 | -0.63(-1.03%) |
Aug 11, 2014 | 61.21 | 61.64 | 60.80 | 60.89 | 179,571 | -0.31(-0.51%) |
Aug 08, 2014 | 60.67 | 61.53 | 60.59 | 61.20 | 105,137 | +0.61(+1.01%) |
Aug 07, 2014 | 60.41 | 61.09 | 60.04 | 60.59 | 125,314 | +0.16(+0.26%) |
Aug 06, 2014 | 59.33 | 61.11 | 59.33 | 60.43 | 68,998 | +0.63(+1.05%) |
Aug 05, 2014 | 58.98 | 61.26 | 58.76 | 59.80 | 113,344 | +0.51(+0.86%) |
Aug 04, 2014 | 58.70 | 59.48 | 57.80 | 59.29 | 178,353 | +0.83(+1.42%) |
Aug 01, 2014 | 59.02 | 59.47 | 57.82 | 58.46 | 105,839 | -0.45(-0.76%) |
Jul 31, 2014 | 58.22 | 60.30 | 58.22 | 58.91 | 183,001 | -1.07(-1.78%) |
Jul 30, 2014 | 60.52 | 60.55 | 59.82 | 59.98 | 87,153 | +0.15(+0.25%) |
Jul 29, 2014 | 59.90 | 60.53 | 59.57 | 59.83 | 113,800 | +0.31(+0.52%) |
Jul 28, 2014 | 59.14 | 59.75 | 58.15 | 59.52 | 97,470 | +0.29(+0.49%) |
Jul 25, 2014 | 59.32 | 59.81 | 58.89 | 59.23 | 74,626 | -0.75(-1.25%) |
Jul 24, 2014 | 60.57 | 61.01 | 59.75 | 59.98 | 68,636 | -0.59(-0.97%) |
Jul 23, 2014 | 61.28 | 61.28 | 60.21 | 60.57 | 91,583 | -0.63(-1.03%) |
Jul 22, 2014 | 61.32 | 61.87 | 60.76 | 61.20 | 99,407 | +0.46(+0.76%) |
Jul 21, 2014 | 60.88 | 61.19 | 60.37 | 60.74 | 83,279 | -0.51(-0.83%) |
Jul 18, 2014 | 60.14 | 61.54 | 59.88 | 61.25 | 138,039 | +1.00(+1.66%) |
Jul 17, 2014 | 61.25 | 61.44 | 60.00 | 60.25 | 104,828 | -1.49(-2.41%) |
Jul 16, 2014 | 63.33 | 63.33 | 61.62 | 61.74 | 149,715 | -1.28(-2.03%) |
Jul 15, 2014 | 64.60 | 64.60 | 62.72 | 63.02 | 99,766 | -1.70(-2.63%) |
Jul 14, 2014 | 64.75 | 64.97 | 64.08 | 64.72 | 83,698 | +0.64(+1.00%) |
Jul 11, 2014 | 63.90 | 64.32 | 63.41 | 64.08 | 56,549 | +0.08(+0.12%) |
Jul 10, 2014 | 64.03 | 64.85 | 63.48 | 64.00 | 102,453 | -1.56(-2.37%) |
Jul 09, 2014 | 65.41 | 65.87 | 64.62 | 65.56 | 91,816 | +0.25(+0.38%) |
Jul 08, 2014 | 66.04 | 66.04 | 64.55 | 65.31 | 101,795 | -0.81(-1.23%) |
Jul 07, 2014 | 67.20 | 67.20 | 65.90 | 66.12 | 88,034 | -1.46(-2.16%) |
Jul 03, 2014 | 67.22 | 67.58 | 67.58 | 67.58 | 36,500 | +0.49(+0.73%) |
Jul 02, 2014 | 67.28 | 68.15 | 66.26 | 67.09 | 104,070 | -0.35(-0.52%) |
Jul 01, 2014 | 66.38 | 68.32 | 66.38 | 67.44 | 142,536 | +1.27(+1.92%) |
Jun 30, 2014 | 65.48 | 66.38 | 65.15 | 66.17 | 107,994 | +0.45(+0.68%) |
Jun 27, 2014 | 64.59 | 65.92 | 64.54 | 65.72 | 639,910 | +0.60(+0.92%) |
Jun 26, 2014 | 65.77 | 65.77 | 64.41 | 65.12 | 131,547 | -0.67(-1.02%) |
Jun 25, 2014 | 65.50 | 66.26 | 64.93 | 65.79 | 113,071 | -0.21(-0.32%) |
Jun 24, 2014 | 66.62 | 67.88 | 65.94 | 66.00 | 131,809 | -0.85(-1.27%) |
Jun 23, 2014 | 66.12 | 67.00 | 66.10 | 66.85 | 122,078 | +0.77(+1.17%) |
Jun 20, 2014 | 65.59 | 66.43 | 64.58 | 66.08 | 319,012 | +1.32(+2.04%) |
Jun 19, 2014 | 64.89 | 65.43 | 64.50 | 64.76 | 76,119 | +0.21(+0.33%) |
Jun 18, 2014 | 64.29 | 64.93 | 63.89 | 64.55 | 92,868 | -0.02(-0.03%) |
Jun 17, 2014 | 62.48 | 64.62 | 62.27 | 64.57 | 141,641 | +1.91(+3.05%) |
Jun 16, 2014 | 62.33 | 62.81 | 62.20 | 62.66 | 108,467 | +0.07(+0.11%) |
Jun 13, 2014 | 62.40 | 62.84 | 61.75 | 62.59 | 88,059 | +0.50(+0.81%) |
Jun 12, 2014 | 62.00 | 62.23 | 61.50 | 62.09 | 136,867 | -0.11(-0.18%) |
Jun 11, 2014 | 61.86 | 62.66 | 61.51 | 62.20 | 110,729 | +0.19(+0.31%) |
Jun 10, 2014 | 61.82 | 62.14 | 60.85 | 62.01 | 69,783 | +0.34(+0.55%) |
Jun 06, 2014 | 61.29 | 62.29 | 60.54 | 61.67 | 92,321 | +0.88(+1.45%) |
Jun 05, 2014 | 58.80 | 60.90 | 58.33 | 60.79 | 77,026 | +2.11(+3.60%) |
Jun 04, 2014 | 58.52 | 58.92 | 58.21 | 58.68 | 65,311 | -0.05(-0.09%) |
Jun 03, 2014 | 58.14 | 59.27 | 57.84 | 58.73 | 121,496 | +0.22(+0.38%) |
Jun 02, 2014 | 59.94 | 59.94 | 57.83 | 58.51 | 110,064 | -1.47(-2.45%) |
May 30, 2014 | 59.96 | 60.24 | 59.56 | 59.98 | 119,210 | +0.15(+0.25%) |
May 29, 2014 | 59.87 | 59.87 | 59.37 | 59.83 | 91,956 | +0.07(+0.12%) |
May 28, 2014 | 59.80 | 60.25 | 59.05 | 59.76 | 81,023 | -0.36(-0.60%) |
May 27, 2014 | 59.36 | 60.25 | 58.81 | 60.12 | 89,279 | +1.33(+2.26%) |
May 23, 2014 | 58.00 | 58.79 | 58.79 | 58.79 | 142,100 | +0.59(+1.01%) |
May 22, 2014 | 57.88 | 58.33 | 57.73 | 58.20 | 52,858 | +0.18(+0.31%) |
May 21, 2014 | 57.74 | 58.31 | 57.19 | 58.02 | 141,936 | +0.48(+0.83%) |
May 20, 2014 | 58.30 | 58.36 | 56.82 | 57.54 | 152,269 | -0.94(-1.61%) |
May 19, 2014 | 57.52 | 58.54 | 57.14 | 58.48 | 75,048 | +0.88(+1.53%) |
May 16, 2014 | 56.54 | 57.72 | 55.68 | 57.60 | 148,647 | +0.92(+1.62%) |
May 15, 2014 | 56.34 | 57.47 | 55.41 | 56.68 | 90,525 | -0.16(-0.28%) |
May 14, 2014 | 58.13 | 58.41 | 56.53 | 56.84 | 146,888 | -1.37(-2.35%) |
May 13, 2014 | 59.55 | 59.55 | 57.81 | 58.21 | 73,503 | -1.36(-2.28%) |
May 12, 2014 | 57.56 | 59.80 | 56.30 | 59.57 | 129,355 | +2.15(+3.74%) |
May 09, 2014 | 56.65 | 57.98 | 55.52 | 57.42 | 104,880 | +0.51(+0.90%) |
May 08, 2014 | 57.73 | 59.20 | 56.74 | 56.91 | 106,606 | -0.97(-1.68%) |
May 07, 2014 | 58.10 | 58.65 | 57.00 | 57.88 | 115,792 | -0.28(-0.48%) |
May 06, 2014 | 59.90 | 60.04 | 58.11 | 58.16 | 117,068 | -1.96(-3.26%) |
May 05, 2014 | 59.65 | 60.40 | 59.35 | 60.12 | 102,035 | -0.13(-0.22%) |
May 02, 2014 | 60.75 | 60.75 | 59.31 | 60.25 | 172,592 | -0.57(-0.94%) |