Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 60.86 | 61.44 | 60.62 | 61.04 | 909,877 | +0.20(+0.32%) |
Feb 26, 2015 | 61.54 | 61.89 | 60.46 | 60.85 | 1,064,624 | -0.63(-1.03%) |
Feb 25, 2015 | 61.06 | 61.85 | 60.70 | 61.48 | 1,151,232 | +0.46(+0.75%) |
Feb 24, 2015 | 60.43 | 61.09 | 60.39 | 61.02 | 1,138,861 | +0.56(+0.92%) |
Feb 23, 2015 | 61.92 | 62.03 | 60.40 | 60.46 | 1,531,523 | -1.77(-2.85%) |
Feb 20, 2015 | 61.68 | 62.31 | 61.23 | 62.24 | 1,069,222 | +0.60(+0.98%) |
Feb 19, 2015 | 60.97 | 61.86 | 60.64 | 61.63 | 1,004,512 | +0.55(+0.89%) |
Feb 18, 2015 | 61.17 | 61.43 | 60.51 | 61.09 | 1,169,786 | -0.42(-0.69%) |
Feb 17, 2015 | 61.62 | 61.70 | 61.01 | 61.51 | 948,541 | -0.34(-0.54%) |
Feb 13, 2015 | 61.25 | 61.85 | 61.85 | 61.85 | 1,545,437 | +0.77(+1.26%) |
Feb 12, 2015 | 61.19 | 61.48 | 60.88 | 61.08 | 1,429,103 | -0.02(-0.03%) |
Feb 11, 2015 | 60.65 | 61.36 | 60.59 | 61.10 | 1,510,184 | +0.35(+0.57%) |
Feb 10, 2015 | 60.23 | 60.88 | 60.05 | 60.75 | 1,608,818 | +0.94(+1.58%) |
Feb 09, 2015 | 59.28 | 59.91 | 59.05 | 59.81 | 1,456,434 | +0.21(+0.35%) |
Feb 06, 2015 | 59.11 | 59.83 | 58.97 | 59.60 | 1,342,859 | +0.49(+0.83%) |
Feb 05, 2015 | 58.88 | 59.30 | 58.68 | 59.11 | 1,304,832 | +0.46(+0.78%) |
Feb 04, 2015 | 58.95 | 59.37 | 58.37 | 58.65 | 1,309,797 | -0.52(-0.87%) |
Feb 03, 2015 | 57.92 | 59.25 | 57.73 | 59.17 | 1,836,954 | +1.46(+2.52%) |
Feb 02, 2015 | 56.89 | 57.79 | 55.78 | 57.71 | 1,790,566 | +0.90(+1.59%) |
Jan 30, 2015 | 57.56 | 57.84 | 56.42 | 56.81 | 2,588,825 | -1.44(-2.47%) |
Jan 29, 2015 | 59.61 | 60.65 | 57.34 | 58.25 | 3,692,986 | +1.51(+2.65%) |
Jan 28, 2015 | 58.22 | 58.29 | 56.72 | 56.74 | 2,599,768 | -0.88(-1.53%) |
Jan 27, 2015 | 57.52 | 58.27 | 56.60 | 57.63 | 1,712,199 | -0.81(-1.39%) |
Jan 26, 2015 | 58.43 | 58.71 | 57.13 | 58.44 | 1,952,993 | -0.01(-0.02%) |
Jan 23, 2015 | 57.68 | 58.48 | 57.45 | 58.45 | 1,888,286 | +0.88(+1.53%) |
Jan 22, 2015 | 56.07 | 57.59 | 55.62 | 57.57 | 3,435,092 | +1.17(+2.07%) |
Jan 21, 2015 | 56.42 | 56.66 | 55.79 | 56.40 | 1,613,467 | -0.13(-0.24%) |
Jan 20, 2015 | 56.28 | 56.92 | 55.77 | 56.53 | 2,309,762 | +0.57(+1.01%) |
Jan 16, 2015 | 54.49 | 56.04 | 54.19 | 55.97 | 1,996,849 | +1.34(+2.46%) |
Jan 15, 2015 | 55.17 | 55.53 | 54.57 | 54.63 | 2,003,563 | -0.53(-0.96%) |
Jan 14, 2015 | 56.04 | 56.04 | 54.14 | 55.15 | 3,612,702 | -1.29(-2.29%) |
Jan 13, 2015 | 59.00 | 59.43 | 55.21 | 56.45 | 3,672,410 | -2.18(-3.71%) |
Jan 12, 2015 | 58.47 | 59.13 | 57.89 | 58.62 | 883,692 | +0.04(+0.07%) |
Jan 09, 2015 | 58.94 | 59.24 | 58.23 | 58.59 | 929,534 | -0.38(-0.65%) |
Jan 08, 2015 | 59.01 | 59.72 | 58.72 | 58.97 | 1,576,013 | +0.27(+0.46%) |
Jan 07, 2015 | 58.08 | 59.18 | 57.93 | 58.70 | 1,347,422 | +0.86(+1.49%) |
Jan 06, 2015 | 59.73 | 60.11 | 57.66 | 57.84 | 2,188,724 | -1.67(-2.80%) |
Jan 05, 2015 | 60.51 | 60.63 | 59.20 | 59.51 | 1,275,929 | -1.35(-2.22%) |
Jan 02, 2015 | 61.29 | 61.93 | 60.35 | 60.86 | 594,221 | -0.31(-0.50%) |
Dec 31, 2014 | 62.98 | 61.16 | 61.16 | 61.16 | 885,476 | -0.51(-0.82%) |
Dec 30, 2014 | 61.96 | 62.32 | 61.51 | 61.67 | 919,609 | -0.51(-0.82%) |
Dec 29, 2014 | 61.77 | 62.40 | 61.62 | 62.18 | 1,194,882 | +0.22(+0.36%) |
Dec 26, 2014 | 61.88 | 62.46 | 61.85 | 61.96 | 431,497 | +0.14(+0.23%) |
Dec 24, 2014 | 62.08 | 61.82 | 61.82 | 61.82 | 428,500 | -0.18(-0.29%) |
Dec 23, 2014 | 61.40 | 62.28 | 61.31 | 62.00 | 1,228,416 | +1.03(+1.68%) |
Dec 22, 2014 | 60.63 | 61.44 | 60.29 | 60.97 | 1,494,478 | +0.45(+0.74%) |
Dec 19, 2014 | 60.71 | 61.94 | 60.44 | 60.52 | 4,874,389 | -0.15(-0.25%) |
Dec 18, 2014 | 59.52 | 60.69 | 59.39 | 60.68 | 1,877,217 | +1.97(+3.36%) |
Dec 17, 2014 | 57.20 | 58.92 | 56.94 | 58.71 | 1,643,760 | +1.51(+2.64%) |
Dec 16, 2014 | 57.55 | 58.30 | 57.17 | 57.20 | 1,376,334 | -0.59(-1.03%) |
Dec 15, 2014 | 57.81 | 58.38 | 57.53 | 57.79 | 1,970,418 | +0.27(+0.47%) |
Dec 12, 2014 | 58.87 | 59.30 | 57.51 | 57.52 | 2,968,643 | -2.21(-3.71%) |
Dec 11, 2014 | 60.11 | 61.13 | 59.67 | 59.74 | 1,402,375 | -0.33(-0.54%) |
Dec 10, 2014 | 61.39 | 61.60 | 59.93 | 60.06 | 1,268,889 | -1.56(-2.54%) |
Dec 09, 2014 | 61.01 | 61.98 | 60.83 | 61.62 | 1,331,119 | +0.17(+0.28%) |
Dec 08, 2014 | 63.17 | 63.46 | 61.28 | 61.45 | 1,536,318 | -2.03(-3.20%) |
Dec 05, 2014 | 63.27 | 63.46 | 63.03 | 63.48 | 1,236,238 | +0.42(+0.67%) |
Dec 04, 2014 | 62.67 | 63.06 | 62.40 | 63.06 | 2,134,766 | +0.39(+0.63%) |
Dec 03, 2014 | 63.28 | 63.28 | 62.30 | 62.67 | 1,223,991 | -0.79(-1.24%) |
Dec 02, 2014 | 63.24 | 63.98 | 63.03 | 63.46 | 1,164,240 | +0.15(+0.24%) |
Dec 01, 2014 | 63.39 | 63.87 | 63.15 | 63.30 | 1,230,040 | -0.27(-0.42%) |
Nov 28, 2014 | 63.35 | 64.17 | 63.18 | 63.57 | 696,125 | +0.46(+0.73%) |
Nov 26, 2014 | 63.04 | 63.11 | 63.11 | 63.11 | 1,291,967 | -0.03(-0.05%) |
Nov 25, 2014 | 62.89 | 63.52 | 62.52 | 63.14 | 1,509,265 | +0.45(+0.72%) |
Nov 24, 2014 | 62.57 | 62.94 | 61.94 | 62.69 | 1,410,123 | +0.11(+0.18%) |
Nov 21, 2014 | 62.83 | 63.32 | 62.22 | 62.57 | 2,257,754 | +0.36(+0.59%) |
Nov 20, 2014 | 61.62 | 62.55 | 61.34 | 62.21 | 1,101,908 | +0.26(+0.42%) |
Nov 19, 2014 | 62.46 | 62.48 | 61.36 | 61.95 | 1,444,830 | -0.42(-0.68%) |
Nov 18, 2014 | 62.89 | 63.32 | 62.08 | 62.37 | 3,013,446 | -0.64(-1.02%) |
Nov 17, 2014 | 63.35 | 63.81 | 62.98 | 63.01 | 1,770,565 | -0.35(-0.54%) |
Nov 14, 2014 | 63.12 | 63.89 | 63.01 | 63.36 | 1,311,525 | +0.23(+0.36%) |
Nov 13, 2014 | 63.42 | 63.87 | 62.64 | 63.13 | 1,958,610 | -0.37(-0.59%) |
Nov 12, 2014 | 63.52 | 64.05 | 63.48 | 63.50 | 1,082,261 | -0.41(-0.64%) |
Nov 11, 2014 | 63.97 | 64.41 | 63.80 | 63.92 | 1,011,659 | -0.13(-0.21%) |
Nov 10, 2014 | 63.48 | 64.22 | 63.30 | 64.05 | 1,253,832 | +0.47(+0.74%) |
Nov 07, 2014 | 63.34 | 63.72 | 62.84 | 63.58 | 1,436,450 | +0.32(+0.50%) |
Nov 06, 2014 | 62.01 | 63.40 | 62.01 | 63.26 | 2,118,455 | +1.51(+2.45%) |
Nov 05, 2014 | 62.27 | 62.31 | 61.36 | 61.75 | 1,151,074 | -0.25(-0.40%) |
Nov 04, 2014 | 61.66 | 62.22 | 61.51 | 62.00 | 1,005,355 | +0.25(+0.40%) |
Nov 03, 2014 | 61.78 | 62.26 | 61.59 | 61.75 | 924,117 | +0.17(+0.28%) |
Oct 31, 2014 | 62.21 | 62.21 | 61.41 | 61.58 | 1,651,409 | +0.48(+0.78%) |
Oct 30, 2014 | 60.43 | 61.47 | 60.20 | 61.10 | 1,205,102 | +0.66(+1.09%) |
Oct 29, 2014 | 61.34 | 61.61 | 60.24 | 60.44 | 1,980,977 | -1.01(-1.64%) |
Oct 28, 2014 | 61.00 | 61.47 | 60.71 | 61.44 | 1,950,002 | +0.77(+1.26%) |
Oct 27, 2014 | 61.05 | 60.96 | 60.39 | 60.68 | 2,509,436 | -0.29(-0.47%) |
Oct 24, 2014 | 59.15 | 61.20 | 59.03 | 60.96 | 6,224,695 | +1.68(+2.83%) |
Oct 23, 2014 | 57.97 | 59.92 | 57.81 | 59.29 | 10,625,143 | -2.82(-4.54%) |
Oct 22, 2014 | 62.38 | 62.83 | 61.68 | 62.10 | 4,461,658 | -1.17(-1.85%) |
Oct 21, 2014 | 62.65 | 63.38 | 62.43 | 63.27 | 2,885,502 | +0.79(+1.27%) |
Oct 20, 2014 | 61.41 | 62.64 | 60.92 | 62.48 | 2,982,609 | +0.61(+0.98%) |
Oct 17, 2014 | 61.80 | 62.14 | 61.40 | 61.87 | 2,845,184 | +0.51(+0.83%) |
Oct 16, 2014 | 61.33 | 61.93 | 60.93 | 61.37 | 2,999,395 | -0.89(-1.43%) |
Oct 15, 2014 | 61.59 | 62.35 | 61.14 | 62.26 | 3,016,955 | +0.00(+0.00%) |
Oct 14, 2014 | 62.58 | 63.11 | 61.72 | 62.26 | 2,501,913 | +0.21(+0.34%) |
Oct 13, 2014 | 62.79 | 62.98 | 61.52 | 62.05 | 5,108,363 | -0.90(-1.43%) |
Oct 10, 2014 | 64.50 | 65.21 | 62.94 | 62.95 | 2,716,220 | -1.54(-2.39%) |
Oct 09, 2014 | 65.17 | 65.48 | 64.47 | 64.49 | 2,469,605 | -0.84(-1.29%) |
Oct 08, 2014 | 64.81 | 65.55 | 63.77 | 65.33 | 1,927,006 | +0.59(+0.92%) |
Oct 07, 2014 | 64.63 | 65.30 | 64.39 | 64.74 | 2,985,305 | -1.22(-1.85%) |
Oct 06, 2014 | 67.03 | 67.59 | 65.90 | 65.96 | 1,749,812 | -0.77(-1.15%) |
Oct 03, 2014 | 66.32 | 67.06 | 66.00 | 66.72 | 1,426,197 | +0.63(+0.96%) |
Oct 02, 2014 | 65.86 | 66.43 | 65.14 | 66.09 | 1,589,008 | +0.12(+0.17%) |
Oct 01, 2014 | 68.25 | 68.25 | 65.88 | 65.98 | 4,022,365 | -2.42(-3.53%) |
Sep 30, 2014 | 68.08 | 68.81 | 67.97 | 68.39 | 2,512,902 | +0.32(+0.46%) |
Sep 29, 2014 | 67.25 | 68.45 | 67.08 | 68.08 | 1,678,497 | +0.48(+0.71%) |
Sep 26, 2014 | 67.31 | 67.88 | 67.11 | 67.60 | 1,040,732 | +0.34(+0.51%) |
Sep 25, 2014 | 68.39 | 68.40 | 67.21 | 67.26 | 1,124,548 | -1.37(-1.99%) |
Sep 24, 2014 | 67.77 | 68.81 | 67.63 | 68.62 | 1,554,994 | +0.97(+1.43%) |
Sep 23, 2014 | 67.47 | 67.88 | 67.25 | 67.66 | 1,983,685 | +0.05(+0.08%) |
Sep 22, 2014 | 68.53 | 68.67 | 67.46 | 67.60 | 1,985,181 | -1.08(-1.57%) |
Sep 19, 2014 | 69.81 | 69.81 | 68.27 | 68.68 | 2,925,386 | -1.00(-1.43%) |
Sep 18, 2014 | 68.86 | 69.88 | 68.56 | 69.68 | 1,977,233 | +1.15(+1.68%) |
Sep 17, 2014 | 68.69 | 69.51 | 68.20 | 68.53 | 2,108,081 | -0.09(-0.13%) |
Sep 16, 2014 | 68.70 | 68.85 | 67.95 | 68.61 | 1,402,921 | -0.08(-0.11%) |
Sep 15, 2014 | 68.87 | 69.20 | 68.14 | 68.69 | 1,590,990 | -0.31(-0.44%) |
Sep 12, 2014 | 69.07 | 69.35 | 68.77 | 69.00 | 1,507,856 | -0.22(-0.32%) |
Sep 11, 2014 | 68.52 | 69.69 | 68.40 | 69.22 | 2,755,078 | +0.54(+0.78%) |
Sep 10, 2014 | 68.16 | 68.90 | 68.15 | 68.68 | 1,765,292 | +0.52(+0.76%) |
Sep 09, 2014 | 68.39 | 68.79 | 67.96 | 68.16 | 1,380,744 | -0.54(-0.78%) |
Sep 08, 2014 | 67.91 | 68.90 | 67.77 | 68.70 | 2,353,768 | +0.80(+1.17%) |
Sep 05, 2014 | 67.50 | 68.34 | 67.50 | 67.90 | 1,664,870 | +0.15(+0.23%) |
Sep 04, 2014 | 68.29 | 68.29 | 67.40 | 67.75 | 1,256,142 | +0.00(+0.00%) |
Sep 03, 2014 | 67.69 | 68.07 | 67.44 | 67.75 | 1,304,580 | +0.11(+0.16%) |
Sep 02, 2014 | 67.32 | 68.01 | 67.28 | 67.65 | 1,485,062 | +0.29(+0.43%) |
Aug 29, 2014 | 67.12 | 67.36 | 67.36 | 67.36 | 1,979,257 | +0.51(+0.76%) |
Aug 28, 2014 | 66.88 | 67.04 | 66.04 | 66.85 | 1,434,281 | -0.24(-0.36%) |
Aug 27, 2014 | 66.92 | 67.30 | 66.47 | 67.09 | 1,562,497 | +0.12(+0.19%) |
Aug 26, 2014 | 67.23 | 67.57 | 66.73 | 66.96 | 1,573,170 | -0.19(-0.29%) |
Aug 25, 2014 | 67.35 | 67.48 | 66.69 | 67.16 | 1,201,349 | -0.04(-0.06%) |
Aug 22, 2014 | 67.34 | 67.77 | 67.08 | 67.19 | 1,683,123 | -0.01(-0.01%) |
Aug 21, 2014 | 66.62 | 67.32 | 66.27 | 67.20 | 1,709,096 | +0.58(+0.88%) |
Aug 20, 2014 | 66.62 | 66.98 | 66.45 | 66.62 | 1,590,537 | -0.02(-0.03%) |
Aug 19, 2014 | 66.67 | 66.91 | 66.44 | 66.64 | 1,858,790 | -0.12(-0.17%) |
Aug 18, 2014 | 66.57 | 67.08 | 66.38 | 66.75 | 1,597,541 | +0.65(+0.99%) |
Aug 15, 2014 | 66.74 | 66.76 | 65.41 | 66.10 | 2,017,967 | -0.16(-0.25%) |
Aug 14, 2014 | 66.39 | 66.52 | 65.81 | 66.26 | 1,733,173 | -0.16(-0.25%) |
Aug 13, 2014 | 65.43 | 66.53 | 65.43 | 66.43 | 1,944,310 | +0.65(+0.99%) |
Aug 12, 2014 | 66.02 | 66.09 | 65.52 | 65.78 | 1,499,077 | -0.36(-0.55%) |
Aug 11, 2014 | 65.86 | 66.43 | 65.71 | 66.14 | 1,749,740 | +0.58(+0.88%) |
Aug 08, 2014 | 65.50 | 66.04 | 65.41 | 65.56 | 2,239,869 | -0.26(-0.39%) |
Aug 07, 2014 | 65.86 | 66.26 | 65.58 | 65.82 | 2,268,721 | +0.17(+0.26%) |
Aug 06, 2014 | 64.71 | 65.83 | 64.24 | 65.65 | 2,100,844 | +0.48(+0.74%) |
Aug 05, 2014 | 65.08 | 65.50 | 64.54 | 65.17 | 1,733,881 | +0.10(+0.15%) |
Aug 04, 2014 | 64.37 | 65.21 | 64.32 | 65.08 | 2,162,863 | +0.46(+0.71%) |
Aug 01, 2014 | 64.93 | 65.32 | 64.14 | 64.62 | 2,076,164 | -0.32(-0.49%) |
Jul 31, 2014 | 65.61 | 66.01 | 64.80 | 64.93 | 3,201,052 | -1.21(-1.83%) |
Jul 30, 2014 | 66.64 | 67.35 | 66.09 | 66.14 | 3,561,050 | -0.17(-0.26%) |
Jul 29, 2014 | 65.80 | 66.81 | 65.74 | 66.31 | 4,383,398 | +0.51(+0.77%) |
Jul 28, 2014 | 64.72 | 66.12 | 64.57 | 65.80 | 4,327,701 | +1.22(+1.89%) |
Jul 25, 2014 | 63.92 | 65.57 | 63.70 | 64.59 | 3,747,178 | +0.53(+0.82%) |
Jul 24, 2014 | 63.18 | 64.79 | 63.18 | 64.06 | 6,371,275 | +2.61(+4.24%) |
Jul 23, 2014 | 61.28 | 61.83 | 61.22 | 61.45 | 3,271,414 | +0.02(+0.03%) |
Jul 22, 2014 | 60.93 | 62.01 | 60.93 | 61.43 | 2,792,637 | +0.65(+1.07%) |
Jul 21, 2014 | 61.03 | 61.24 | 60.52 | 60.78 | 1,325,324 | -0.21(-0.35%) |
Jul 18, 2014 | 61.05 | 61.18 | 60.39 | 60.99 | 2,418,528 | +0.27(+0.44%) |
Jul 17, 2014 | 60.69 | 61.39 | 60.42 | 60.72 | 2,337,828 | -0.08(-0.13%) |
Jul 16, 2014 | 61.20 | 61.74 | 60.68 | 60.80 | 2,849,999 | -0.17(-0.28%) |
Jul 15, 2014 | 60.55 | 61.36 | 60.52 | 60.97 | 1,724,558 | +0.19(+0.32%) |
Jul 14, 2014 | 60.72 | 61.00 | 60.37 | 60.78 | 1,987,852 | +0.56(+0.92%) |
Jul 11, 2014 | 60.20 | 60.75 | 59.94 | 60.23 | 1,790,706 | +0.07(+0.11%) |
Jul 10, 2014 | 59.38 | 60.23 | 59.28 | 60.16 | 1,819,942 | -0.07(-0.11%) |
Jul 09, 2014 | 60.12 | 60.65 | 59.94 | 60.23 | 2,064,719 | +0.20(+0.34%) |
Jul 08, 2014 | 60.68 | 60.77 | 59.78 | 60.02 | 2,664,368 | -0.81(-1.32%) |
Jul 07, 2014 | 60.73 | 61.01 | 60.46 | 60.83 | 1,689,496 | -0.09(-0.14%) |
Jul 03, 2014 | 61.09 | 60.92 | 60.92 | 60.92 | 1,498,185 | +0.04(+0.06%) |
Jul 02, 2014 | 60.76 | 61.29 | 60.60 | 60.88 | 1,524,871 | +0.33(+0.54%) |
Jul 01, 2014 | 60.28 | 60.88 | 60.05 | 60.55 | 2,576,610 | +0.58(+0.98%) |
Jun 30, 2014 | 61.31 | 61.45 | 59.87 | 59.97 | 4,622,329 | -1.58(-2.57%) |
Jun 27, 2014 | 61.40 | 61.76 | 60.75 | 61.55 | 2,955,690 | -0.15(-0.25%) |
Jun 26, 2014 | 62.03 | 62.20 | 61.06 | 61.70 | 1,441,785 | -0.23(-0.37%) |
Jun 25, 2014 | 61.78 | 62.14 | 61.52 | 61.93 | 1,395,252 | +0.26(+0.42%) |
Jun 24, 2014 | 62.38 | 62.48 | 61.52 | 61.67 | 1,989,674 | -0.70(-1.12%) |
Jun 23, 2014 | 62.12 | 62.55 | 61.74 | 62.37 | 1,678,658 | +0.12(+0.20%) |
Jun 20, 2014 | 62.42 | 62.60 | 61.98 | 62.25 | 4,978,055 | -0.03(-0.05%) |
Jun 19, 2014 | 62.67 | 63.01 | 61.92 | 62.28 | 2,525,569 | -0.19(-0.31%) |
Jun 18, 2014 | 62.03 | 62.55 | 61.60 | 62.47 | 2,945,368 | +0.38(+0.62%) |
Jun 17, 2014 | 61.44 | 62.28 | 61.22 | 62.08 | 2,290,306 | +0.54(+0.87%) |
Jun 16, 2014 | 60.92 | 61.67 | 60.61 | 61.55 | 1,793,552 | +0.51(+0.83%) |
Jun 13, 2014 | 61.01 | 61.21 | 60.53 | 61.04 | 2,950,382 | +0.03(+0.05%) |
Jun 12, 2014 | 61.57 | 61.78 | 60.88 | 61.01 | 3,615,713 | -0.91(-1.47%) |
Jun 11, 2014 | 61.25 | 61.97 | 60.96 | 61.92 | 2,452,721 | +0.42(+0.69%) |
Jun 10, 2014 | 60.23 | 61.85 | 60.06 | 61.50 | 5,859,738 | +2.00(+3.37%) |
Jun 06, 2014 | 58.93 | 59.58 | 58.71 | 59.50 | 1,797,696 | +0.82(+1.41%) |
Jun 05, 2014 | 58.11 | 58.85 | 57.81 | 58.67 | 2,515,082 | +0.62(+1.07%) |
Jun 04, 2014 | 58.17 | 58.31 | 57.81 | 58.05 | 2,141,683 | -0.28(-0.48%) |
Jun 03, 2014 | 58.73 | 58.92 | 58.05 | 58.33 | 2,755,937 | -0.54(-0.91%) |
Jun 02, 2014 | 59.44 | 59.44 | 58.49 | 58.86 | 2,098,459 | -0.55(-0.92%) |
May 30, 2014 | 59.29 | 59.86 | 59.01 | 59.41 | 6,212,312 | +0.30(+0.50%) |
May 29, 2014 | 58.43 | 59.34 | 58.23 | 59.11 | 4,149,523 | +0.77(+1.31%) |
May 28, 2014 | 58.65 | 58.71 | 57.85 | 58.35 | 5,123,614 | -0.25(-0.43%) |
May 27, 2014 | 59.14 | 59.20 | 58.34 | 58.60 | 4,099,283 | -0.31(-0.52%) |
May 23, 2014 | 58.90 | 58.90 | 58.90 | 58.90 | 1,465,120 | -0.10(-0.16%) |
May 22, 2014 | 58.73 | 59.07 | 58.30 | 59.00 | 959,765 | +0.24(+0.41%) |
May 21, 2014 | 58.46 | 59.27 | 58.46 | 58.76 | 1,648,420 | +0.30(+0.51%) |
May 20, 2014 | 58.53 | 58.77 | 57.88 | 58.46 | 1,793,197 | +0.00(+0.00%) |
May 19, 2014 | 57.85 | 58.74 | 57.69 | 58.46 | 2,279,213 | +0.49(+0.84%) |
May 16, 2014 | 58.48 | 58.48 | 57.33 | 57.97 | 7,117,818 | -0.34(-0.58%) |
May 15, 2014 | 58.05 | 58.48 | 56.82 | 58.31 | 3,188,826 | +0.60(+1.05%) |
May 14, 2014 | 57.61 | 58.29 | 57.50 | 57.70 | 2,310,617 | -0.17(-0.30%) |
May 13, 2014 | 58.49 | 58.60 | 57.75 | 57.88 | 2,896,439 | -0.64(-1.10%) |
May 12, 2014 | 57.70 | 58.72 | 57.42 | 58.52 | 2,759,613 | +1.05(+1.84%) |
May 09, 2014 | 57.52 | 57.84 | 56.82 | 57.46 | 2,497,449 | -0.15(-0.27%) |
May 08, 2014 | 57.46 | 58.78 | 57.22 | 57.62 | 2,706,597 | -0.03(-0.05%) |
May 07, 2014 | 56.72 | 57.74 | 56.28 | 57.65 | 4,624,326 | +0.98(+1.73%) |
May 06, 2014 | 56.93 | 57.87 | 56.67 | 56.67 | 3,635,637 | -0.14(-0.25%) |
May 05, 2014 | 56.40 | 56.90 | 56.19 | 56.81 | 2,772,387 | +0.25(+0.44%) |
May 02, 2014 | 56.97 | 56.97 | 55.93 | 56.56 | 3,108,928 | -0.23(-0.41%) |
May 01, 2014 | 57.67 | 57.77 | 56.69 | 56.79 | 2,821,466 | -0.07(-0.12%) |
Apr 30, 2014 | 55.90 | 56.91 | 55.38 | 56.86 | 2,427,593 | +0.90(+1.61%) |
Apr 29, 2014 | 56.65 | 56.67 | 55.57 | 55.96 | 4,217,075 | -0.39(-0.70%) |
Apr 28, 2014 | 57.09 | 57.47 | 55.53 | 56.35 | 4,087,964 | -0.61(-1.08%) |
Apr 25, 2014 | 57.90 | 58.38 | 56.60 | 56.97 | 9,638,970 | -0.56(-0.97%) |
Apr 24, 2014 | 57.68 | 59.68 | 57.00 | 57.52 | 8,795,254 | +3.84(+7.16%) |
Apr 23, 2014 | 54.88 | 54.95 | 53.60 | 53.68 | 4,345,328 | -1.51(-2.73%) |
Apr 22, 2014 | 54.00 | 55.82 | 53.91 | 55.18 | 2,493,949 | +0.96(+1.77%) |
Apr 21, 2014 | 53.73 | 54.29 | 53.55 | 54.22 | 1,585,174 | +0.54(+1.00%) |
Apr 17, 2014 | 53.34 | 53.69 | 53.69 | 53.69 | 1,427,256 | +0.09(+0.16%) |
Apr 16, 2014 | 53.27 | 53.92 | 52.83 | 53.60 | 2,113,517 | +0.78(+1.47%) |
Apr 15, 2014 | 52.53 | 53.00 | 51.64 | 52.82 | 2,416,083 | +0.40(+0.77%) |
Apr 14, 2014 | 52.75 | 53.08 | 52.14 | 52.42 | 2,682,910 | +0.12(+0.22%) |
Apr 11, 2014 | 52.80 | 52.88 | 52.10 | 52.31 | 2,270,717 | -0.64(-1.21%) |
Apr 10, 2014 | 54.73 | 54.79 | 52.89 | 52.95 | 3,972,159 | -1.74(-3.19%) |
Apr 09, 2014 | 53.01 | 55.04 | 53.01 | 54.69 | 3,454,341 | +0.62(+1.15%) |
Apr 08, 2014 | 52.79 | 54.26 | 52.79 | 54.07 | 3,122,324 | +1.23(+2.32%) |
Apr 07, 2014 | 53.85 | 54.11 | 52.81 | 52.84 | 3,491,188 | -1.35(-2.49%) |
Apr 04, 2014 | 54.97 | 54.97 | 53.43 | 54.19 | 4,056,390 | -0.51(-0.93%) |
Apr 03, 2014 | 56.28 | 56.56 | 54.38 | 54.70 | 2,982,664 | -1.59(-2.83%) |
Apr 02, 2014 | 56.07 | 56.92 | 56.05 | 56.29 | 1,612,609 | +0.23(+0.41%) |
Apr 01, 2014 | 55.30 | 56.12 | 55.00 | 56.06 | 1,636,140 | +1.00(+1.81%) |
Mar 31, 2014 | 55.15 | 55.56 | 54.50 | 55.07 | 3,982,592 | -0.03(-0.05%) |
Mar 28, 2014 | 55.81 | 56.33 | 54.95 | 55.10 | 2,867,179 | -0.73(-1.31%) |
Mar 27, 2014 | 55.59 | 56.21 | 54.81 | 55.82 | 4,039,326 | +0.07(+0.12%) |
Mar 26, 2014 | 58.57 | 59.10 | 54.56 | 55.76 | 8,342,986 | -2.63(-4.50%) |
Mar 25, 2014 | 58.92 | 59.37 | 58.13 | 58.38 | 1,639,992 | -0.23(-0.39%) |
Mar 24, 2014 | 59.74 | 59.79 | 57.90 | 58.61 | 1,938,271 | -0.84(-1.42%) |
Mar 21, 2014 | 60.32 | 60.32 | 58.60 | 59.46 | 3,321,351 | -0.34(-0.56%) |
Mar 20, 2014 | 59.13 | 59.93 | 59.10 | 59.79 | 2,024,151 | +0.50(+0.84%) |
Mar 19, 2014 | 58.66 | 59.74 | 58.27 | 59.30 | 2,596,659 | +0.53(+0.90%) |
Mar 18, 2014 | 58.13 | 59.00 | 58.04 | 58.77 | 1,706,847 | +0.49(+0.84%) |
Mar 17, 2014 | 57.60 | 58.58 | 57.59 | 58.28 | 2,301,427 | +0.95(+1.66%) |
Mar 14, 2014 | 57.14 | 57.79 | 56.21 | 57.33 | 2,840,155 | -0.21(-0.37%) |
Mar 13, 2014 | 58.37 | 58.70 | 57.07 | 57.54 | 1,998,007 | -0.60(-1.04%) |
Mar 12, 2014 | 57.65 | 58.17 | 57.12 | 58.14 | 1,361,547 | +0.31(+0.53%) |
Mar 11, 2014 | 58.20 | 58.79 | 57.67 | 57.84 | 1,565,683 | -0.40(-0.69%) |
Mar 10, 2014 | 58.56 | 58.67 | 57.59 | 58.24 | 1,886,788 | -0.23(-0.39%) |
Mar 07, 2014 | 58.63 | 59.36 | 58.00 | 58.47 | 1,872,489 | -0.13(-0.23%) |
Mar 06, 2014 | 59.98 | 60.16 | 58.47 | 58.60 | 3,540,351 | -1.37(-2.29%) |
Mar 05, 2014 | 58.29 | 60.16 | 57.91 | 59.98 | 4,219,880 | +1.71(+2.93%) |
Mar 04, 2014 | 57.74 | 58.49 | 57.74 | 58.27 | 2,115,817 | +0.92(+1.60%) |