Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.00 | 69.19 | 67.84 | 68.33 | 1,140,760 | -0.77(-1.12%) |
Apr 29, 2015 | 69.90 | 70.04 | 68.79 | 69.10 | 964,805 | -0.49(-0.70%) |
Apr 28, 2015 | 69.73 | 69.92 | 68.93 | 69.59 | 1,127,386 | -0.31(-0.44%) |
Apr 27, 2015 | 69.84 | 70.28 | 69.64 | 69.90 | 1,791,963 | +1.06(+1.54%) |
Apr 24, 2015 | 68.21 | 68.86 | 67.73 | 68.84 | 975,211 | +0.64(+0.95%) |
Apr 23, 2015 | 69.19 | 69.19 | 67.55 | 68.20 | 1,416,160 | -1.00(-1.44%) |
Apr 22, 2015 | 70.41 | 70.41 | 67.88 | 69.19 | 3,362,634 | -2.00(-2.81%) |
Apr 21, 2015 | 72.31 | 72.31 | 70.84 | 71.19 | 1,130,335 | -0.10(-0.14%) |
Apr 20, 2015 | 71.00 | 71.60 | 70.91 | 71.29 | 711,064 | +0.44(+0.63%) |
Apr 17, 2015 | 70.41 | 70.98 | 70.08 | 70.84 | 679,074 | -0.55(-0.77%) |
Apr 16, 2015 | 70.84 | 71.74 | 70.84 | 71.40 | 883,471 | +1.19(+1.70%) |
Apr 15, 2015 | 70.02 | 70.41 | 69.68 | 70.20 | 518,985 | +0.94(+1.36%) |
Apr 14, 2015 | 69.82 | 69.82 | 69.08 | 69.26 | 369,750 | +0.01(+0.02%) |
Apr 13, 2015 | 69.34 | 69.69 | 69.23 | 69.25 | 464,667 | -0.03(-0.05%) |
Apr 10, 2015 | 68.97 | 69.45 | 68.74 | 69.28 | 257,400 | +0.14(+0.21%) |
Apr 09, 2015 | 68.60 | 69.33 | 68.54 | 69.14 | 693,623 | +0.35(+0.50%) |
Apr 08, 2015 | 68.99 | 69.07 | 68.34 | 68.79 | 824,327 | -0.08(-0.12%) |
Apr 07, 2015 | 69.35 | 69.40 | 68.76 | 68.87 | 670,972 | -0.28(-0.41%) |
Apr 06, 2015 | 68.45 | 69.49 | 68.45 | 69.16 | 416,103 | +0.64(+0.93%) |
Apr 02, 2015 | 67.97 | 68.52 | 68.52 | 68.52 | 512,914 | +0.67(+0.99%) |
Apr 01, 2015 | 68.47 | 69.04 | 67.32 | 67.84 | 887,931 | +0.06(+0.09%) |
Mar 31, 2015 | 67.64 | 68.28 | 67.50 | 67.78 | 743,340 | +0.22(+0.33%) |
Mar 30, 2015 | 67.11 | 67.73 | 67.02 | 67.56 | 522,191 | +1.11(+1.67%) |
Mar 27, 2015 | 65.68 | 66.86 | 65.64 | 66.45 | 998,277 | +1.20(+1.83%) |
Mar 26, 2015 | 65.05 | 65.53 | 64.81 | 65.25 | 518,419 | +0.03(+0.04%) |
Mar 25, 2015 | 66.35 | 66.42 | 65.19 | 65.22 | 646,454 | -1.10(-1.66%) |
Mar 24, 2015 | 66.90 | 66.92 | 66.24 | 66.32 | 377,463 | -0.03(-0.04%) |
Mar 23, 2015 | 66.63 | 66.80 | 66.35 | 66.35 | 276,807 | +0.01(+0.01%) |
Mar 20, 2015 | 66.24 | 66.51 | 65.96 | 66.34 | 987,654 | +0.87(+1.33%) |
Mar 19, 2015 | 65.62 | 65.77 | 65.28 | 65.47 | 845,238 | -0.85(-1.28%) |
Mar 18, 2015 | 65.32 | 66.65 | 64.95 | 66.32 | 697,963 | +0.90(+1.38%) |
Mar 17, 2015 | 65.24 | 65.65 | 65.07 | 65.42 | 536,897 | -0.22(-0.34%) |
Mar 16, 2015 | 64.82 | 65.84 | 64.74 | 65.64 | 506,338 | +1.27(+1.97%) |
Mar 13, 2015 | 64.20 | 64.50 | 63.83 | 64.37 | 687,880 | -0.68(-1.04%) |
Mar 12, 2015 | 64.24 | 65.10 | 64.07 | 65.05 | 454,400 | +0.82(+1.27%) |
Mar 11, 2015 | 64.26 | 64.51 | 63.68 | 64.24 | 656,125 | -0.08(-0.13%) |
Mar 10, 2015 | 64.67 | 64.72 | 64.20 | 64.32 | 601,168 | -0.93(-1.42%) |
Mar 09, 2015 | 64.87 | 65.50 | 64.67 | 65.24 | 538,238 | +0.78(+1.21%) |
Mar 06, 2015 | 64.73 | 64.80 | 64.28 | 64.46 | 803,819 | -0.80(-1.23%) |
Mar 05, 2015 | 65.02 | 65.77 | 64.86 | 65.26 | 806,839 | +0.35(+0.53%) |
Mar 04, 2015 | 64.81 | 65.30 | 64.50 | 64.91 | 1,179,701 | -0.70(-1.06%) |
Mar 03, 2015 | 65.00 | 65.67 | 65.00 | 65.61 | 835,418 | -0.10(-0.16%) |
Mar 02, 2015 | 64.75 | 65.88 | 64.76 | 65.71 | 687,986 | +0.97(+1.49%) |
Feb 27, 2015 | 65.05 | 65.05 | 64.55 | 64.75 | 558,178 | -0.12(-0.18%) |
Feb 26, 2015 | 65.05 | 65.33 | 64.59 | 64.86 | 437,195 | -0.43(-0.66%) |
Feb 25, 2015 | 64.67 | 65.31 | 64.64 | 65.29 | 434,281 | +0.57(+0.88%) |
Feb 24, 2015 | 65.24 | 65.31 | 64.59 | 64.72 | 548,288 | -0.41(-0.63%) |
Feb 23, 2015 | 64.65 | 65.36 | 64.49 | 65.13 | 782,516 | -0.14(-0.21%) |
Feb 20, 2015 | 64.18 | 65.35 | 63.87 | 65.27 | 1,006,547 | +0.68(+1.05%) |
Feb 19, 2015 | 63.65 | 64.71 | 63.63 | 64.59 | 1,243,984 | -0.16(-0.25%) |
Feb 18, 2015 | 64.32 | 64.88 | 64.08 | 64.75 | 534,053 | +0.14(+0.22%) |
Feb 17, 2015 | 64.33 | 64.99 | 64.33 | 64.61 | 722,033 | -0.32(-0.50%) |
Feb 13, 2015 | 64.95 | 64.93 | 64.93 | 64.93 | 718,584 | -0.15(-0.23%) |
Feb 12, 2015 | 64.84 | 65.35 | 64.71 | 65.08 | 857,505 | +0.35(+0.54%) |
Feb 11, 2015 | 64.73 | 64.92 | 64.29 | 64.73 | 636,289 | -0.15(-0.24%) |
Feb 10, 2015 | 64.64 | 65.10 | 64.09 | 64.89 | 706,361 | +1.05(+1.64%) |
Feb 09, 2015 | 63.07 | 64.11 | 63.04 | 63.84 | 456,250 | -0.03(-0.04%) |
Feb 06, 2015 | 64.09 | 64.23 | 63.73 | 63.87 | 546,537 | -0.41(-0.64%) |
Feb 05, 2015 | 64.36 | 64.52 | 63.89 | 64.28 | 512,272 | +0.52(+0.81%) |
Feb 04, 2015 | 63.16 | 64.13 | 63.13 | 63.76 | 1,890,939 | +0.21(+0.32%) |
Feb 03, 2015 | 63.13 | 63.65 | 63.00 | 63.56 | 1,048,764 | +1.24(+1.99%) |
Feb 02, 2015 | 61.09 | 62.31 | 60.66 | 62.31 | 1,145,637 | +1.56(+2.57%) |
Jan 30, 2015 | 61.97 | 62.13 | 60.70 | 60.75 | 1,806,734 | -0.83(-1.35%) |
Jan 29, 2015 | 60.10 | 62.14 | 58.81 | 61.58 | 2,757,946 | +3.29(+5.64%) |
Jan 28, 2015 | 58.99 | 59.11 | 58.09 | 58.29 | 1,791,560 | -0.52(-0.88%) |
Jan 27, 2015 | 58.68 | 59.18 | 58.35 | 58.81 | 1,181,524 | -0.15(-0.25%) |
Jan 26, 2015 | 59.66 | 59.74 | 58.01 | 58.96 | 1,958,990 | -0.16(-0.27%) |
Jan 23, 2015 | 59.47 | 59.91 | 59.07 | 59.12 | 1,524,531 | -1.08(-1.79%) |
Jan 22, 2015 | 59.11 | 60.43 | 58.94 | 60.19 | 941,176 | +1.02(+1.72%) |
Jan 21, 2015 | 59.21 | 59.39 | 58.90 | 59.18 | 1,186,549 | -0.05(-0.09%) |
Jan 20, 2015 | 58.77 | 59.41 | 58.65 | 59.23 | 982,505 | +0.74(+1.26%) |
Jan 16, 2015 | 58.20 | 58.65 | 57.54 | 58.49 | 1,401,337 | +0.13(+0.22%) |
Jan 15, 2015 | 58.53 | 59.43 | 58.36 | 58.36 | 812,550 | -0.17(-0.29%) |
Jan 14, 2015 | 58.83 | 59.12 | 57.82 | 58.53 | 961,263 | -0.26(-0.45%) |
Jan 13, 2015 | 59.15 | 59.95 | 58.37 | 58.80 | 816,083 | -0.09(-0.16%) |
Jan 12, 2015 | 59.31 | 59.32 | 58.40 | 58.89 | 714,039 | +0.30(+0.51%) |
Jan 09, 2015 | 59.11 | 59.47 | 58.55 | 58.59 | 917,956 | -0.73(-1.24%) |
Jan 08, 2015 | 59.01 | 59.60 | 58.88 | 59.32 | 1,825,359 | -0.09(-0.14%) |
Jan 07, 2015 | 58.83 | 59.55 | 58.73 | 59.41 | 679,854 | +0.74(+1.27%) |
Jan 06, 2015 | 58.81 | 59.09 | 58.22 | 58.67 | 1,108,936 | +0.09(+0.15%) |
Jan 05, 2015 | 59.94 | 60.23 | 58.31 | 58.58 | 975,263 | -2.10(-3.46%) |
Jan 02, 2015 | 60.99 | 61.03 | 60.09 | 60.68 | 591,409 | -0.10(-0.17%) |
Dec 31, 2014 | 61.35 | 60.78 | 60.78 | 60.78 | 509,084 | -0.56(-0.91%) |
Dec 30, 2014 | 62.14 | 62.15 | 61.29 | 61.34 | 642,457 | -0.48(-0.77%) |
Dec 29, 2014 | 61.43 | 61.96 | 61.39 | 61.82 | 543,988 | +0.59(+0.96%) |
Dec 26, 2014 | 60.89 | 61.44 | 60.84 | 61.23 | 1,157,072 | +0.40(+0.66%) |
Dec 24, 2014 | 61.04 | 60.82 | 60.82 | 60.82 | 171,615 | -0.24(-0.39%) |
Dec 23, 2014 | 61.05 | 61.72 | 61.03 | 61.07 | 566,691 | +0.84(+1.40%) |
Dec 22, 2014 | 60.13 | 60.57 | 59.99 | 60.22 | 468,188 | +0.19(+0.32%) |
Dec 19, 2014 | 59.24 | 60.34 | 59.23 | 60.03 | 983,203 | +0.54(+0.91%) |
Dec 18, 2014 | 59.48 | 59.54 | 59.19 | 59.49 | 877,214 | +0.51(+0.86%) |
Dec 17, 2014 | 58.02 | 59.32 | 57.85 | 58.98 | 783,846 | +1.44(+2.50%) |
Dec 16, 2014 | 57.75 | 58.76 | 57.54 | 57.54 | 905,337 | -0.51(-0.88%) |
Dec 15, 2014 | 58.05 | 58.30 | 57.64 | 58.05 | 755,393 | +0.29(+0.50%) |
Dec 12, 2014 | 58.38 | 58.52 | 57.76 | 57.77 | 820,195 | -0.68(-1.17%) |
Dec 11, 2014 | 58.64 | 59.00 | 58.39 | 58.45 | 929,224 | +0.43(+0.74%) |
Dec 10, 2014 | 59.70 | 59.86 | 58.00 | 58.02 | 1,199,766 | -1.92(-3.21%) |
Dec 09, 2014 | 59.25 | 59.95 | 59.17 | 59.94 | 977,321 | +0.49(+0.83%) |
Dec 08, 2014 | 60.37 | 60.37 | 59.26 | 59.45 | 628,920 | -0.95(-1.57%) |
Dec 05, 2014 | 60.54 | 60.67 | 60.07 | 60.40 | 847,636 | +0.44(+0.73%) |
Dec 04, 2014 | 59.68 | 60.50 | 59.63 | 59.97 | 1,947,977 | +1.00(+1.70%) |
Dec 03, 2014 | 57.85 | 59.02 | 57.75 | 58.96 | 1,259,233 | +1.83(+3.20%) |
Dec 02, 2014 | 56.51 | 57.23 | 56.51 | 57.14 | 690,310 | +0.58(+1.03%) |
Dec 01, 2014 | 56.92 | 57.02 | 56.18 | 56.55 | 1,149,968 | -0.13(-0.23%) |
Nov 28, 2014 | 56.29 | 56.78 | 56.27 | 56.68 | 550,418 | +0.12(+0.21%) |
Nov 26, 2014 | 56.84 | 56.56 | 56.56 | 56.56 | 611,215 | -0.15(-0.26%) |
Nov 25, 2014 | 56.88 | 56.99 | 56.68 | 56.71 | 891,070 | -0.31(-0.54%) |
Nov 24, 2014 | 57.23 | 57.34 | 56.84 | 57.02 | 963,576 | +0.06(+0.11%) |
Nov 21, 2014 | 56.55 | 57.26 | 56.43 | 56.96 | 1,783,199 | +0.01(+0.01%) |
Nov 20, 2014 | 56.93 | 57.15 | 56.72 | 56.95 | 1,735,662 | -0.55(-0.96%) |
Nov 19, 2014 | 56.07 | 57.61 | 55.96 | 57.50 | 1,697,101 | +1.47(+2.63%) |
Nov 18, 2014 | 55.65 | 56.52 | 55.65 | 56.03 | 957,345 | +0.63(+1.14%) |
Nov 17, 2014 | 55.58 | 55.63 | 55.30 | 55.40 | 917,530 | -0.30(-0.53%) |
Nov 14, 2014 | 55.15 | 55.90 | 55.12 | 55.70 | 1,356,184 | +0.43(+0.77%) |
Nov 13, 2014 | 54.80 | 55.31 | 54.75 | 55.27 | 1,675,803 | +0.56(+1.02%) |
Nov 12, 2014 | 54.01 | 54.81 | 54.01 | 54.71 | 1,345,930 | +0.32(+0.60%) |
Nov 11, 2014 | 53.96 | 54.58 | 53.96 | 54.39 | 1,194,279 | +0.32(+0.60%) |
Nov 10, 2014 | 53.60 | 54.10 | 53.43 | 54.06 | 1,360,261 | +0.80(+1.50%) |
Nov 07, 2014 | 53.02 | 53.49 | 52.83 | 53.27 | 1,286,853 | -0.18(-0.33%) |
Nov 06, 2014 | 52.95 | 53.61 | 52.95 | 53.44 | 1,668,494 | -0.02(-0.04%) |
Nov 05, 2014 | 52.86 | 53.56 | 52.65 | 53.47 | 1,302,028 | +1.24(+2.37%) |
Nov 04, 2014 | 52.38 | 52.56 | 51.90 | 52.23 | 927,592 | -0.07(-0.13%) |
Nov 03, 2014 | 52.14 | 52.43 | 52.01 | 52.30 | 738,165 | +0.04(+0.08%) |
Oct 31, 2014 | 51.99 | 52.38 | 51.94 | 52.26 | 1,371,015 | +0.72(+1.40%) |
Oct 30, 2014 | 51.37 | 51.88 | 50.95 | 51.53 | 1,373,670 | +0.05(+0.09%) |
Oct 29, 2014 | 51.93 | 52.17 | 51.08 | 51.49 | 1,777,755 | -0.83(-1.59%) |
Oct 28, 2014 | 51.02 | 52.42 | 50.92 | 52.32 | 1,400,592 | +1.60(+3.14%) |
Oct 27, 2014 | 50.87 | 51.45 | 51.45 | 50.73 | 1,100,285 | -0.73(-1.42%) |
Oct 24, 2014 | 51.40 | 51.81 | 51.16 | 51.45 | 1,652,398 | -0.14(-0.28%) |
Oct 23, 2014 | 50.50 | 52.61 | 50.44 | 51.60 | 3,713,457 | -1.61(-3.02%) |
Oct 22, 2014 | 53.27 | 54.07 | 52.98 | 53.20 | 2,101,260 | -0.33(-0.62%) |
Oct 21, 2014 | 52.62 | 53.69 | 52.58 | 53.53 | 1,399,037 | +1.15(+2.20%) |
Oct 20, 2014 | 52.11 | 52.37 | 52.06 | 52.38 | 1,282,414 | -0.01(-0.01%) |
Oct 17, 2014 | 52.38 | 53.45 | 52.05 | 52.39 | 1,973,282 | +0.64(+1.24%) |
Oct 16, 2014 | 50.10 | 52.48 | 50.01 | 51.75 | 1,898,411 | +0.48(+0.94%) |
Oct 15, 2014 | 50.47 | 51.50 | 49.64 | 51.26 | 1,608,687 | -0.26(-0.50%) |
Oct 14, 2014 | 50.79 | 51.90 | 50.55 | 51.52 | 1,411,619 | +1.39(+2.77%) |
Oct 13, 2014 | 51.33 | 51.51 | 50.10 | 50.13 | 1,712,637 | -0.55(-1.08%) |
Oct 10, 2014 | 51.22 | 51.76 | 50.67 | 50.67 | 835,288 | -0.67(-1.30%) |
Oct 09, 2014 | 52.62 | 52.88 | 51.34 | 51.34 | 1,138,167 | -2.00(-3.75%) |
Oct 08, 2014 | 52.57 | 53.40 | 52.15 | 53.34 | 610,951 | +0.80(+1.53%) |
Oct 07, 2014 | 53.48 | 53.59 | 52.54 | 52.54 | 754,051 | -1.04(-1.94%) |
Oct 06, 2014 | 54.04 | 54.08 | 53.25 | 53.57 | 805,507 | -0.02(-0.04%) |
Oct 03, 2014 | 53.27 | 53.67 | 53.20 | 53.60 | 836,443 | -0.17(-0.32%) |
Oct 02, 2014 | 53.15 | 53.93 | 52.77 | 53.77 | 1,828,160 | +1.36(+2.59%) |
Oct 01, 2014 | 52.46 | 52.87 | 52.17 | 52.41 | 1,269,595 | +0.05(+0.10%) |
Sep 30, 2014 | 52.83 | 52.99 | 51.99 | 52.36 | 2,412,130 | -0.91(-1.70%) |
Sep 29, 2014 | 53.61 | 53.91 | 53.16 | 53.27 | 1,425,779 | -0.68(-1.26%) |
Sep 26, 2014 | 54.18 | 54.36 | 53.62 | 53.94 | 1,054,724 | -0.20(-0.37%) |
Sep 25, 2014 | 55.04 | 55.14 | 54.14 | 54.14 | 910,328 | -1.33(-2.39%) |
Sep 24, 2014 | 55.11 | 55.62 | 54.35 | 55.47 | 2,111,660 | +1.02(+1.87%) |
Sep 23, 2014 | 54.97 | 55.05 | 54.27 | 54.45 | 1,238,459 | -0.54(-0.98%) |
Sep 22, 2014 | 55.64 | 55.65 | 54.70 | 54.99 | 1,327,585 | -0.58(-1.04%) |
Sep 19, 2014 | 56.95 | 56.96 | 55.52 | 55.57 | 1,340,330 | -1.16(-2.05%) |
Sep 18, 2014 | 56.92 | 56.99 | 56.48 | 56.73 | 1,185,856 | +0.17(+0.29%) |
Sep 17, 2014 | 56.76 | 56.96 | 56.33 | 56.56 | 920,252 | +0.09(+0.15%) |
Sep 16, 2014 | 56.59 | 56.63 | 55.95 | 56.48 | 1,156,644 | +0.18(+0.31%) |
Sep 15, 2014 | 57.07 | 57.21 | 56.25 | 56.30 | 885,493 | -0.71(-1.25%) |
Sep 12, 2014 | 57.37 | 57.40 | 56.66 | 57.01 | 580,935 | -0.40(-0.70%) |
Sep 11, 2014 | 57.11 | 57.52 | 57.06 | 57.42 | 459,142 | +0.02(+0.04%) |
Sep 10, 2014 | 57.45 | 57.65 | 57.11 | 57.40 | 920,582 | -0.17(-0.29%) |
Sep 09, 2014 | 58.31 | 58.39 | 57.50 | 57.56 | 1,103,297 | -1.19(-2.03%) |
Sep 08, 2014 | 59.26 | 59.44 | 58.61 | 58.75 | 664,208 | -0.91(-1.52%) |
Sep 05, 2014 | 59.61 | 59.72 | 59.33 | 59.66 | 477,661 | -0.17(-0.29%) |
Sep 04, 2014 | 59.75 | 60.10 | 59.75 | 59.83 | 694,758 | -0.01(-0.01%) |
Sep 03, 2014 | 59.73 | 59.92 | 59.50 | 59.83 | 903,880 | +0.55(+0.93%) |
Sep 02, 2014 | 59.17 | 59.49 | 59.05 | 59.28 | 456,042 | +0.22(+0.37%) |
Aug 29, 2014 | 58.98 | 59.06 | 59.06 | 59.06 | 458,016 | +0.11(+0.18%) |
Aug 28, 2014 | 58.54 | 59.11 | 58.40 | 58.96 | 416,512 | +0.06(+0.10%) |
Aug 27, 2014 | 58.85 | 59.01 | 58.54 | 58.90 | 692,472 | +0.24(+0.42%) |
Aug 26, 2014 | 59.04 | 59.25 | 58.61 | 58.65 | 651,165 | -0.23(-0.40%) |
Aug 25, 2014 | 58.68 | 59.22 | 58.67 | 58.89 | 530,662 | +0.38(+0.64%) |
Aug 22, 2014 | 58.69 | 58.69 | 58.31 | 58.51 | 434,998 | +0.03(+0.06%) |
Aug 21, 2014 | 59.08 | 59.11 | 58.47 | 58.48 | 719,386 | -0.50(-0.85%) |
Aug 20, 2014 | 58.40 | 59.13 | 58.24 | 58.98 | 1,003,396 | +0.59(+1.00%) |
Aug 19, 2014 | 58.20 | 58.54 | 57.98 | 58.39 | 1,052,780 | +0.62(+1.06%) |
Aug 18, 2014 | 57.89 | 57.90 | 57.46 | 57.78 | 839,457 | +0.53(+0.93%) |
Aug 15, 2014 | 57.84 | 57.84 | 56.86 | 57.25 | 1,071,443 | -0.18(-0.31%) |
Aug 14, 2014 | 57.32 | 57.45 | 56.99 | 57.42 | 734,482 | +0.09(+0.16%) |
Aug 13, 2014 | 57.02 | 57.40 | 56.82 | 57.33 | 508,227 | +0.25(+0.44%) |
Aug 12, 2014 | 56.98 | 57.34 | 56.85 | 57.08 | 716,497 | -0.43(-0.75%) |
Aug 11, 2014 | 58.10 | 58.16 | 57.51 | 57.51 | 406,627 | -0.32(-0.56%) |
Aug 08, 2014 | 56.72 | 57.64 | 56.67 | 57.84 | 687,919 | +1.31(+2.32%) |
Aug 07, 2014 | 57.27 | 57.53 | 56.30 | 56.53 | 961,332 | -0.67(-1.17%) |
Aug 06, 2014 | 56.52 | 57.58 | 56.46 | 57.20 | 1,310,326 | -0.36(-0.63%) |
Aug 05, 2014 | 57.57 | 58.30 | 57.47 | 57.56 | 1,137,728 | -0.33(-0.57%) |
Aug 04, 2014 | 57.07 | 58.00 | 56.89 | 57.89 | 1,068,550 | +1.54(+2.72%) |
Aug 01, 2014 | 56.34 | 56.60 | 55.89 | 56.35 | 1,162,606 | -0.03(-0.05%) |
Jul 31, 2014 | 57.03 | 57.09 | 56.36 | 56.38 | 846,331 | -1.33(-2.31%) |
Jul 30, 2014 | 57.93 | 58.07 | 57.47 | 57.71 | 825,240 | -0.24(-0.41%) |
Jul 29, 2014 | 58.60 | 58.61 | 57.95 | 57.95 | 865,647 | -0.32(-0.55%) |
Jul 28, 2014 | 58.57 | 58.74 | 58.21 | 58.27 | 825,120 | -0.28(-0.48%) |
Jul 25, 2014 | 58.52 | 58.75 | 58.33 | 58.56 | 621,886 | +0.16(+0.28%) |
Jul 24, 2014 | 58.65 | 58.86 | 58.27 | 58.39 | 847,116 | +0.15(+0.25%) |
Jul 23, 2014 | 58.18 | 58.44 | 57.98 | 58.24 | 1,051,620 | +0.32(+0.56%) |
Jul 22, 2014 | 58.31 | 58.42 | 57.81 | 57.92 | 1,136,012 | +0.16(+0.27%) |
Jul 21, 2014 | 58.73 | 59.00 | 57.57 | 57.76 | 1,513,747 | -0.95(-1.62%) |
Jul 18, 2014 | 58.80 | 59.18 | 58.52 | 58.72 | 1,635,022 | -0.53(-0.90%) |
Jul 17, 2014 | 59.72 | 60.34 | 59.14 | 59.25 | 784,912 | -0.71(-1.18%) |
Jul 16, 2014 | 60.06 | 60.15 | 59.80 | 59.96 | 667,371 | -0.12(-0.21%) |
Jul 15, 2014 | 59.96 | 60.26 | 59.71 | 60.08 | 652,565 | -0.11(-0.18%) |
Jul 14, 2014 | 60.36 | 60.53 | 59.93 | 60.19 | 745,096 | -0.11(-0.18%) |
Jul 11, 2014 | 59.92 | 60.41 | 59.67 | 60.30 | 894,063 | +0.01(+0.02%) |
Jul 10, 2014 | 59.17 | 60.91 | 59.07 | 60.28 | 2,596,971 | -0.02(-0.04%) |
Jul 09, 2014 | 60.00 | 60.36 | 59.93 | 60.31 | 879,013 | -0.71(-1.16%) |
Jul 08, 2014 | 60.89 | 61.06 | 60.43 | 61.02 | 427,510 | +0.20(+0.34%) |
Jul 07, 2014 | 61.00 | 61.13 | 60.65 | 60.81 | 300,288 | -0.40(-0.65%) |
Jul 03, 2014 | 61.02 | 61.21 | 61.21 | 61.21 | 232,268 | +0.41(+0.67%) |
Jul 02, 2014 | 60.64 | 61.17 | 60.52 | 60.80 | 583,409 | +0.35(+0.58%) |
Jul 01, 2014 | 60.55 | 60.73 | 60.31 | 60.45 | 598,458 | +0.06(+0.10%) |
Jun 30, 2014 | 60.17 | 60.65 | 59.95 | 60.39 | 816,314 | +0.36(+0.59%) |
Jun 27, 2014 | 59.62 | 60.13 | 59.59 | 60.03 | 541,457 | +0.25(+0.43%) |
Jun 26, 2014 | 59.68 | 59.86 | 59.04 | 59.77 | 337,038 | -0.02(-0.03%) |
Jun 25, 2014 | 59.06 | 59.86 | 59.05 | 59.79 | 410,462 | +0.41(+0.70%) |
Jun 24, 2014 | 59.67 | 60.14 | 59.36 | 59.38 | 546,157 | -0.71(-1.18%) |
Jun 23, 2014 | 59.76 | 60.15 | 59.70 | 60.09 | 724,992 | +0.15(+0.26%) |
Jun 20, 2014 | 59.74 | 59.94 | 59.57 | 59.93 | 1,220,605 | +0.34(+0.57%) |
Jun 19, 2014 | 59.81 | 59.84 | 59.39 | 59.59 | 600,845 | -0.23(-0.38%) |
Jun 18, 2014 | 59.76 | 59.93 | 59.43 | 59.82 | 485,392 | -0.18(-0.29%) |
Jun 17, 2014 | 59.47 | 60.13 | 59.36 | 60.00 | 608,826 | -0.02(-0.03%) |
Jun 16, 2014 | 59.80 | 60.22 | 59.51 | 60.01 | 434,730 | -0.04(-0.07%) |
Jun 13, 2014 | 59.59 | 60.20 | 59.54 | 60.05 | 330,029 | +0.31(+0.51%) |
Jun 12, 2014 | 60.30 | 60.40 | 59.58 | 59.75 | 375,987 | -0.91(-1.50%) |
Jun 11, 2014 | 60.71 | 60.76 | 60.44 | 60.66 | 226,108 | -0.23(-0.37%) |
Jun 10, 2014 | 60.67 | 60.90 | 60.54 | 60.89 | 374,370 | -0.26(-0.43%) |
Jun 06, 2014 | 60.86 | 61.28 | 60.72 | 61.15 | 359,197 | +0.45(+0.75%) |
Jun 05, 2014 | 60.22 | 60.88 | 60.13 | 60.69 | 473,526 | +0.28(+0.47%) |
Jun 04, 2014 | 60.06 | 60.52 | 60.01 | 60.41 | 403,031 | +0.16(+0.26%) |
Jun 03, 2014 | 60.32 | 60.49 | 59.97 | 60.25 | 563,103 | -0.16(-0.27%) |
Jun 02, 2014 | 60.55 | 60.55 | 59.90 | 60.41 | 648,791 | +0.36(+0.59%) |
May 30, 2014 | 60.22 | 60.28 | 59.87 | 60.06 | 1,080,446 | +0.06(+0.10%) |
May 29, 2014 | 59.69 | 60.06 | 59.45 | 60.00 | 505,996 | +0.38(+0.64%) |
May 28, 2014 | 59.66 | 59.87 | 59.39 | 59.62 | 696,375 | +0.10(+0.17%) |
May 27, 2014 | 59.00 | 59.77 | 58.97 | 59.51 | 632,224 | +0.63(+1.07%) |
May 23, 2014 | 57.85 | 58.89 | 58.89 | 58.89 | 747,107 | +0.41(+0.71%) |
May 22, 2014 | 58.64 | 58.80 | 58.18 | 58.47 | 890,866 | -0.12(-0.20%) |
May 21, 2014 | 57.76 | 58.67 | 57.64 | 58.59 | 757,854 | +0.76(+1.31%) |
May 20, 2014 | 58.24 | 58.48 | 57.53 | 57.83 | 823,473 | -0.15(-0.25%) |
May 19, 2014 | 57.45 | 58.06 | 57.44 | 57.98 | 873,102 | +0.37(+0.64%) |
May 16, 2014 | 57.94 | 57.98 | 57.29 | 57.61 | 1,596,434 | -0.65(-1.11%) |
May 15, 2014 | 58.77 | 58.82 | 57.44 | 58.26 | 1,302,167 | -0.34(-0.58%) |
May 14, 2014 | 58.86 | 59.00 | 58.55 | 58.60 | 796,249 | -0.11(-0.18%) |
May 13, 2014 | 58.92 | 59.02 | 58.42 | 58.70 | 1,358,321 | +0.35(+0.60%) |
May 12, 2014 | 57.73 | 58.38 | 57.64 | 58.35 | 898,112 | +1.20(+2.10%) |
May 09, 2014 | 57.85 | 57.86 | 56.88 | 57.15 | 1,248,979 | -0.52(-0.91%) |
May 08, 2014 | 57.98 | 58.37 | 57.52 | 57.68 | 600,082 | -0.10(-0.17%) |
May 07, 2014 | 58.00 | 58.13 | 57.18 | 57.77 | 1,037,593 | -0.08(-0.15%) |
May 06, 2014 | 58.39 | 58.40 | 57.55 | 57.86 | 774,676 | -0.25(-0.43%) |
May 05, 2014 | 57.84 | 58.22 | 57.54 | 58.11 | 516,964 | +0.16(+0.27%) |
May 02, 2014 | 57.80 | 58.35 | 57.80 | 57.95 | 458,243 | +0.05(+0.09%) |