Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.01 | 66.35 | 65.76 | 65.78 | 311,234 | -0.39(-0.59%) |
Feb 26, 2015 | 66.42 | 66.58 | 66.10 | 66.17 | 172,602 | -0.17(-0.25%) |
Feb 25, 2015 | 66.34 | 66.60 | 66.08 | 66.34 | 425,924 | +0.15(+0.23%) |
Feb 24, 2015 | 66.21 | 66.34 | 65.71 | 66.19 | 325,946 | -0.13(-0.19%) |
Feb 23, 2015 | 66.49 | 66.50 | 66.13 | 66.32 | 313,721 | -0.16(-0.24%) |
Feb 20, 2015 | 66.02 | 66.50 | 65.77 | 66.48 | 358,828 | +0.22(+0.33%) |
Feb 19, 2015 | 66.20 | 66.36 | 66.01 | 66.26 | 245,138 | -0.03(-0.05%) |
Feb 18, 2015 | 65.90 | 66.30 | 65.76 | 66.29 | 351,583 | +0.13(+0.19%) |
Feb 17, 2015 | 66.01 | 66.40 | 65.60 | 66.16 | 364,009 | -0.10(-0.16%) |
Feb 13, 2015 | 65.52 | 66.27 | 66.27 | 66.27 | 392,300 | +0.47(+0.72%) |
Feb 12, 2015 | 65.98 | 66.18 | 65.46 | 65.80 | 422,549 | -0.02(-0.02%) |
Feb 11, 2015 | 65.84 | 66.16 | 65.40 | 65.81 | 320,282 | -0.01(-0.01%) |
Feb 10, 2015 | 65.77 | 65.99 | 65.25 | 65.82 | 361,503 | +0.42(+0.65%) |
Feb 09, 2015 | 65.50 | 65.61 | 64.90 | 65.40 | 458,582 | -0.26(-0.39%) |
Feb 06, 2015 | 66.12 | 66.36 | 65.42 | 65.65 | 401,767 | -0.46(-0.70%) |
Feb 05, 2015 | 65.62 | 66.20 | 65.19 | 66.12 | 803,853 | +0.75(+1.15%) |
Feb 04, 2015 | 65.44 | 66.00 | 65.18 | 65.36 | 601,085 | -0.47(-0.72%) |
Feb 03, 2015 | 64.64 | 65.89 | 64.48 | 65.84 | 801,127 | +1.43(+2.22%) |
Feb 02, 2015 | 64.44 | 64.74 | 63.07 | 64.40 | 1,248,195 | -0.12(-0.19%) |
Jan 30, 2015 | 65.52 | 65.87 | 64.62 | 64.52 | 1,643,749 | -2.89(-4.28%) |
Jan 29, 2015 | 66.77 | 67.47 | 66.26 | 67.41 | 794,107 | +0.76(+1.14%) |
Jan 28, 2015 | 68.74 | 68.79 | 66.46 | 66.65 | 779,405 | -1.70(-2.48%) |
Jan 27, 2015 | 68.26 | 68.69 | 67.76 | 68.35 | 395,954 | -0.54(-0.78%) |
Jan 26, 2015 | 68.29 | 69.02 | 67.81 | 68.89 | 594,985 | +0.31(+0.46%) |
Jan 23, 2015 | 68.79 | 69.21 | 68.44 | 68.57 | 478,928 | -0.52(-0.75%) |
Jan 22, 2015 | 68.75 | 69.45 | 68.41 | 69.09 | 748,235 | +0.58(+0.84%) |
Jan 21, 2015 | 67.56 | 68.64 | 66.90 | 68.52 | 756,517 | +0.94(+1.40%) |
Jan 20, 2015 | 67.08 | 67.69 | 66.42 | 67.57 | 616,144 | +0.54(+0.80%) |
Jan 16, 2015 | 66.19 | 67.08 | 65.94 | 67.04 | 715,922 | +0.81(+1.22%) |
Jan 15, 2015 | 67.56 | 67.04 | 65.71 | 66.23 | 951,931 | -1.34(-1.98%) |
Jan 14, 2015 | 66.57 | 67.77 | 66.47 | 67.56 | 596,147 | +0.40(+0.60%) |
Jan 13, 2015 | 67.41 | 67.96 | 66.20 | 67.16 | 412,291 | +0.14(+0.20%) |
Jan 12, 2015 | 67.54 | 67.69 | 66.75 | 67.03 | 293,011 | -0.57(-0.84%) |
Jan 09, 2015 | 68.23 | 68.23 | 67.40 | 67.60 | 336,985 | -0.65(-0.95%) |
Jan 08, 2015 | 66.98 | 68.45 | 66.84 | 68.25 | 577,857 | +1.66(+2.50%) |
Jan 07, 2015 | 66.03 | 66.89 | 65.73 | 66.58 | 529,901 | +1.23(+1.89%) |
Jan 06, 2015 | 66.41 | 66.60 | 64.83 | 65.35 | 937,539 | -1.06(-1.60%) |
Jan 05, 2015 | 67.51 | 67.56 | 66.12 | 66.41 | 603,260 | -1.41(-2.08%) |
Jan 02, 2015 | 68.28 | 68.72 | 66.87 | 67.82 | 387,507 | -0.06(-0.09%) |
Dec 31, 2014 | 68.87 | 67.88 | 67.88 | 67.88 | 328,312 | -0.84(-1.22%) |
Dec 30, 2014 | 69.13 | 69.41 | 68.35 | 68.73 | 262,506 | -0.36(-0.52%) |
Dec 29, 2014 | 69.05 | 69.77 | 68.80 | 69.09 | 302,859 | -0.41(-0.59%) |
Dec 26, 2014 | 68.95 | 69.77 | 68.95 | 69.49 | 283,182 | +0.61(+0.88%) |
Dec 24, 2014 | 68.97 | 68.89 | 68.89 | 68.89 | 156,720 | -0.22(-0.31%) |
Dec 23, 2014 | 68.78 | 69.36 | 68.50 | 69.10 | 499,921 | +0.66(+0.97%) |
Dec 22, 2014 | 67.37 | 68.59 | 67.37 | 68.44 | 343,643 | +0.99(+1.47%) |
Dec 19, 2014 | 66.94 | 67.70 | 66.74 | 67.44 | 1,245,949 | +0.74(+1.12%) |
Dec 18, 2014 | 66.80 | 67.21 | 66.32 | 66.70 | 700,076 | +0.49(+0.74%) |
Dec 17, 2014 | 65.39 | 66.37 | 64.96 | 66.21 | 630,101 | +1.22(+1.88%) |
Dec 16, 2014 | 65.56 | 66.59 | 64.91 | 64.99 | 861,876 | -0.68(-1.04%) |
Dec 15, 2014 | 66.08 | 66.49 | 64.96 | 65.67 | 783,414 | +0.06(+0.09%) |
Dec 12, 2014 | 66.27 | 66.59 | 65.38 | 65.61 | 920,578 | -1.02(-1.53%) |
Dec 11, 2014 | 66.58 | 67.64 | 66.40 | 66.63 | 571,267 | +0.45(+0.68%) |
Dec 10, 2014 | 67.09 | 67.42 | 65.87 | 66.18 | 802,754 | -1.16(-1.72%) |
Dec 09, 2014 | 67.07 | 67.40 | 66.56 | 67.34 | 537,360 | -0.10(-0.14%) |
Dec 08, 2014 | 67.20 | 68.20 | 66.78 | 67.44 | 581,499 | -0.06(-0.09%) |
Dec 05, 2014 | 67.12 | 67.56 | 67.08 | 67.50 | 438,191 | +0.53(+0.79%) |
Dec 04, 2014 | 67.01 | 67.65 | 66.79 | 66.97 | 464,239 | -0.30(-0.45%) |
Dec 03, 2014 | 66.89 | 67.47 | 66.86 | 67.28 | 417,390 | +0.48(+0.72%) |
Dec 02, 2014 | 66.34 | 67.20 | 66.32 | 66.80 | 578,138 | +0.45(+0.68%) |
Dec 01, 2014 | 66.38 | 66.86 | 66.08 | 66.35 | 512,756 | -0.25(-0.37%) |
Nov 28, 2014 | 66.39 | 66.80 | 66.39 | 66.60 | 288,267 | +0.26(+0.40%) |
Nov 26, 2014 | 66.28 | 66.33 | 66.33 | 66.33 | 490,281 | +0.06(+0.08%) |
Nov 25, 2014 | 66.01 | 66.53 | 65.81 | 66.28 | 594,610 | +0.22(+0.33%) |
Nov 24, 2014 | 65.91 | 66.38 | 65.71 | 66.06 | 456,819 | +0.17(+0.26%) |
Nov 21, 2014 | 66.01 | 66.41 | 65.82 | 65.89 | 575,996 | +0.57(+0.87%) |
Nov 20, 2014 | 65.34 | 65.88 | 64.97 | 65.32 | 543,654 | -0.37(-0.56%) |
Nov 19, 2014 | 65.21 | 65.74 | 64.68 | 65.69 | 1,072,367 | +0.61(+0.93%) |
Nov 18, 2014 | 65.02 | 65.50 | 65.00 | 65.08 | 828,068 | -0.22(-0.34%) |
Nov 17, 2014 | 64.10 | 65.46 | 64.01 | 65.31 | 833,416 | +1.02(+1.59%) |
Nov 14, 2014 | 63.72 | 64.56 | 63.72 | 64.28 | 643,001 | +0.40(+0.63%) |
Nov 13, 2014 | 64.11 | 64.60 | 63.50 | 63.88 | 574,160 | -0.21(-0.32%) |
Nov 12, 2014 | 63.93 | 64.38 | 63.19 | 64.09 | 718,623 | -0.16(-0.25%) |
Nov 11, 2014 | 64.34 | 64.55 | 63.87 | 64.25 | 481,154 | -0.21(-0.32%) |
Nov 10, 2014 | 63.92 | 64.58 | 63.80 | 64.46 | 667,366 | +0.58(+0.90%) |
Nov 07, 2014 | 63.80 | 64.38 | 63.64 | 63.88 | 650,526 | +0.13(+0.20%) |
Nov 06, 2014 | 62.89 | 64.00 | 62.89 | 63.76 | 642,192 | +0.87(+1.39%) |
Nov 05, 2014 | 63.31 | 63.36 | 62.80 | 62.88 | 522,028 | +0.11(+0.18%) |
Nov 04, 2014 | 62.16 | 63.46 | 62.11 | 62.77 | 685,695 | +0.62(+1.00%) |
Nov 03, 2014 | 61.88 | 62.28 | 61.59 | 62.15 | 665,269 | +0.34(+0.54%) |
Oct 31, 2014 | 61.48 | 62.01 | 61.05 | 61.81 | 711,915 | +0.74(+1.22%) |
Oct 30, 2014 | 59.93 | 61.43 | 58.88 | 61.07 | 1,389,338 | +0.30(+0.49%) |
Oct 29, 2014 | 60.68 | 61.04 | 60.38 | 60.77 | 806,835 | +0.04(+0.07%) |
Oct 28, 2014 | 60.46 | 60.82 | 60.32 | 60.73 | 792,431 | +0.70(+1.16%) |
Oct 27, 2014 | 60.60 | 60.79 | 59.93 | 60.04 | 1,200,128 | -0.75(-1.24%) |
Oct 24, 2014 | 60.24 | 60.84 | 60.16 | 60.79 | 788,303 | +0.78(+1.29%) |
Oct 23, 2014 | 60.25 | 60.64 | 59.53 | 60.01 | 797,723 | +0.45(+0.75%) |
Oct 22, 2014 | 59.84 | 60.04 | 59.40 | 59.56 | 598,538 | -0.02(-0.04%) |
Oct 21, 2014 | 58.91 | 59.77 | 58.76 | 59.59 | 731,239 | +0.92(+1.57%) |
Oct 20, 2014 | 57.15 | 58.71 | 57.05 | 58.67 | 726,711 | +1.02(+1.76%) |
Oct 17, 2014 | 58.43 | 58.43 | 57.47 | 57.65 | 747,546 | +0.30(+0.53%) |
Oct 16, 2014 | 58.30 | 58.30 | 56.19 | 57.35 | 1,476,811 | +0.04(+0.07%) |
Oct 15, 2014 | 59.25 | 59.25 | 55.96 | 57.31 | 967,426 | -0.32(-0.56%) |
Oct 14, 2014 | 57.30 | 58.36 | 57.17 | 57.63 | 1,151,146 | +0.58(+1.02%) |
Oct 13, 2014 | 57.35 | 58.10 | 56.99 | 57.04 | 535,012 | -0.46(-0.81%) |
Oct 10, 2014 | 58.23 | 58.73 | 57.49 | 57.51 | 636,141 | -0.63(-1.09%) |
Oct 09, 2014 | 59.04 | 59.50 | 58.13 | 58.14 | 598,948 | -0.92(-1.56%) |
Oct 08, 2014 | 59.02 | 59.18 | 58.63 | 59.06 | 695,526 | +0.05(+0.08%) |
Oct 07, 2014 | 59.84 | 60.40 | 58.99 | 59.01 | 870,253 | -1.12(-1.86%) |
Oct 06, 2014 | 60.36 | 60.70 | 60.09 | 60.13 | 522,866 | +0.02(+0.03%) |
Oct 03, 2014 | 59.66 | 60.29 | 59.52 | 60.12 | 654,870 | +0.71(+1.20%) |
Oct 02, 2014 | 59.49 | 60.08 | 59.19 | 59.40 | 959,297 | -0.11(-0.19%) |
Oct 01, 2014 | 60.67 | 60.79 | 59.48 | 59.52 | 953,298 | -1.13(-1.86%) |
Sep 30, 2014 | 60.92 | 61.51 | 60.64 | 60.64 | 776,097 | -0.34(-0.56%) |
Sep 29, 2014 | 60.37 | 61.00 | 60.17 | 60.99 | 513,967 | +0.18(+0.29%) |
Sep 26, 2014 | 60.27 | 61.01 | 60.16 | 60.81 | 455,690 | +0.17(+0.28%) |
Sep 25, 2014 | 61.07 | 61.20 | 60.34 | 60.64 | 626,294 | -0.74(-1.20%) |
Sep 24, 2014 | 60.96 | 61.56 | 60.67 | 61.38 | 554,838 | +0.34(+0.55%) |
Sep 23, 2014 | 61.68 | 61.85 | 60.92 | 61.04 | 831,934 | -0.94(-1.52%) |
Sep 22, 2014 | 63.31 | 63.32 | 61.92 | 61.99 | 676,873 | -1.46(-2.31%) |
Sep 19, 2014 | 64.12 | 64.44 | 63.36 | 63.45 | 639,338 | -0.46(-0.71%) |
Sep 18, 2014 | 63.53 | 64.19 | 63.44 | 63.91 | 468,379 | +0.56(+0.88%) |
Sep 17, 2014 | 63.39 | 64.19 | 63.25 | 63.35 | 480,461 | -0.14(-0.21%) |
Sep 16, 2014 | 62.97 | 63.68 | 62.97 | 63.48 | 649,862 | +0.52(+0.83%) |
Sep 15, 2014 | 63.09 | 63.54 | 62.93 | 62.96 | 503,625 | +0.02(+0.04%) |
Sep 12, 2014 | 63.45 | 63.81 | 62.77 | 62.94 | 527,102 | -0.52(-0.82%) |
Sep 11, 2014 | 63.49 | 64.18 | 63.16 | 63.46 | 758,384 | -0.13(-0.20%) |
Sep 10, 2014 | 63.64 | 63.85 | 63.20 | 63.59 | 476,909 | +0.00(+0.00%) |
Sep 09, 2014 | 63.83 | 64.31 | 63.56 | 63.59 | 423,349 | -0.43(-0.67%) |
Sep 08, 2014 | 63.66 | 64.13 | 63.66 | 64.02 | 441,848 | +0.24(+0.38%) |
Sep 05, 2014 | 63.24 | 63.93 | 63.04 | 63.78 | 404,238 | +0.45(+0.71%) |
Sep 04, 2014 | 63.63 | 64.19 | 63.13 | 63.33 | 427,231 | -0.30(-0.47%) |
Sep 03, 2014 | 63.87 | 64.21 | 63.32 | 63.63 | 1,036,194 | -0.18(-0.28%) |
Sep 02, 2014 | 63.99 | 64.00 | 63.42 | 63.80 | 630,535 | -0.02(-0.03%) |
Aug 29, 2014 | 62.88 | 63.82 | 63.82 | 63.82 | 560,518 | +1.02(+1.62%) |
Aug 28, 2014 | 62.32 | 62.99 | 62.30 | 62.80 | 397,886 | +0.27(+0.43%) |
Aug 27, 2014 | 62.91 | 62.92 | 62.47 | 62.53 | 505,635 | -0.35(-0.56%) |
Aug 26, 2014 | 62.62 | 63.18 | 62.55 | 62.88 | 332,769 | +0.27(+0.43%) |
Aug 25, 2014 | 62.64 | 62.96 | 62.36 | 62.61 | 398,216 | +0.14(+0.22%) |
Aug 22, 2014 | 62.60 | 62.83 | 62.34 | 62.48 | 334,883 | -0.29(-0.46%) |
Aug 21, 2014 | 62.97 | 63.42 | 62.67 | 62.76 | 334,738 | +0.01(+0.01%) |
Aug 20, 2014 | 62.28 | 62.85 | 61.74 | 62.76 | 410,914 | +0.56(+0.90%) |
Aug 19, 2014 | 62.56 | 62.78 | 61.97 | 62.20 | 873,993 | -0.36(-0.58%) |
Aug 18, 2014 | 62.79 | 63.12 | 62.40 | 62.56 | 605,752 | +0.03(+0.05%) |
Aug 15, 2014 | 62.65 | 63.13 | 62.37 | 62.52 | 374,357 | +0.02(+0.03%) |
Aug 14, 2014 | 62.81 | 62.98 | 62.04 | 62.51 | 749,788 | -0.09(-0.14%) |
Aug 13, 2014 | 62.52 | 63.04 | 62.34 | 62.60 | 578,487 | +0.20(+0.32%) |
Aug 12, 2014 | 62.16 | 62.62 | 62.03 | 62.40 | 382,012 | +0.04(+0.06%) |
Aug 11, 2014 | 61.58 | 62.49 | 61.41 | 62.36 | 586,291 | +1.02(+1.66%) |
Aug 08, 2014 | 60.20 | 61.16 | 59.90 | 61.34 | 496,183 | +1.14(+1.89%) |
Aug 07, 2014 | 60.25 | 60.47 | 59.54 | 60.20 | 470,063 | +0.10(+0.17%) |
Aug 06, 2014 | 59.76 | 60.64 | 59.76 | 60.10 | 406,289 | -0.06(-0.09%) |
Aug 05, 2014 | 60.10 | 60.81 | 59.87 | 60.16 | 620,137 | +0.07(+0.12%) |
Aug 04, 2014 | 59.51 | 60.33 | 59.40 | 60.08 | 989,876 | +0.58(+0.98%) |
Aug 01, 2014 | 58.71 | 59.61 | 58.57 | 59.50 | 1,093,540 | +0.58(+0.99%) |
Jul 31, 2014 | 60.31 | 60.31 | 58.49 | 58.92 | 1,522,193 | -1.49(-2.46%) |
Jul 30, 2014 | 62.43 | 63.65 | 58.70 | 60.40 | 1,459,230 | -0.51(-0.84%) |
Jul 29, 2014 | 62.35 | 62.54 | 60.88 | 60.92 | 988,202 | -1.14(-1.83%) |
Jul 28, 2014 | 63.06 | 63.06 | 61.99 | 62.05 | 532,025 | -0.87(-1.39%) |
Jul 25, 2014 | 63.21 | 63.22 | 62.81 | 62.92 | 377,709 | -0.31(-0.49%) |
Jul 24, 2014 | 62.74 | 63.40 | 62.73 | 63.24 | 353,109 | +0.44(+0.70%) |
Jul 23, 2014 | 62.88 | 62.88 | 62.38 | 62.80 | 325,531 | +0.06(+0.09%) |
Jul 22, 2014 | 62.60 | 62.96 | 62.34 | 62.74 | 475,032 | +0.32(+0.51%) |
Jul 21, 2014 | 62.32 | 62.48 | 62.04 | 62.42 | 322,954 | -0.11(-0.18%) |
Jul 18, 2014 | 62.12 | 62.70 | 62.00 | 62.53 | 343,603 | +0.49(+0.79%) |
Jul 17, 2014 | 61.73 | 62.36 | 61.50 | 62.04 | 418,026 | +0.29(+0.47%) |
Jul 16, 2014 | 61.96 | 62.00 | 61.21 | 61.76 | 750,168 | +0.14(+0.23%) |
Jul 15, 2014 | 61.94 | 62.13 | 61.58 | 61.61 | 669,304 | -0.31(-0.50%) |
Jul 14, 2014 | 62.05 | 62.40 | 61.65 | 61.92 | 344,843 | -0.02(-0.04%) |
Jul 11, 2014 | 61.99 | 62.00 | 61.50 | 61.95 | 416,689 | -0.22(-0.35%) |
Jul 10, 2014 | 60.94 | 62.33 | 60.68 | 62.16 | 451,131 | +0.02(+0.03%) |
Jul 09, 2014 | 62.28 | 62.54 | 62.08 | 62.15 | 540,665 | -0.28(-0.45%) |
Jul 08, 2014 | 62.50 | 63.20 | 62.12 | 62.43 | 679,694 | -0.19(-0.31%) |
Jul 07, 2014 | 61.60 | 62.84 | 61.58 | 62.62 | 723,803 | +1.20(+1.95%) |
Jul 03, 2014 | 61.57 | 61.42 | 61.42 | 61.42 | 737,484 | -0.15(-0.25%) |
Jul 02, 2014 | 61.70 | 61.97 | 61.52 | 61.57 | 696,330 | -0.50(-0.80%) |
Jul 01, 2014 | 60.28 | 62.20 | 60.28 | 62.07 | 953,808 | +2.02(+3.37%) |
Jun 30, 2014 | 60.32 | 60.34 | 59.79 | 60.04 | 801,292 | -0.19(-0.32%) |
Jun 27, 2014 | 60.01 | 60.41 | 59.68 | 60.24 | 1,384,996 | -0.04(-0.07%) |
Jun 26, 2014 | 60.34 | 60.61 | 60.01 | 60.28 | 635,412 | -0.39(-0.65%) |
Jun 25, 2014 | 60.54 | 60.73 | 60.23 | 60.67 | 354,361 | +0.13(+0.21%) |
Jun 24, 2014 | 61.35 | 61.44 | 60.51 | 60.54 | 484,290 | -0.96(-1.56%) |
Jun 23, 2014 | 62.23 | 62.35 | 61.44 | 61.50 | 380,912 | -0.61(-0.98%) |
Jun 20, 2014 | 62.00 | 62.31 | 61.82 | 62.11 | 420,733 | +0.06(+0.10%) |
Jun 19, 2014 | 61.60 | 62.11 | 61.57 | 62.04 | 270,257 | +0.42(+0.69%) |
Jun 18, 2014 | 61.29 | 61.70 | 60.42 | 61.62 | 624,676 | -0.40(-0.65%) |
Jun 17, 2014 | 61.15 | 62.06 | 61.01 | 62.02 | 1,029,143 | +1.45(+2.39%) |
Jun 16, 2014 | 60.80 | 61.68 | 59.87 | 60.57 | 1,375,645 | +0.40(+0.66%) |
Jun 13, 2014 | 60.83 | 60.97 | 60.04 | 60.17 | 647,641 | -0.76(-1.25%) |
Jun 12, 2014 | 60.96 | 61.15 | 60.60 | 60.93 | 264,338 | -0.14(-0.24%) |
Jun 11, 2014 | 61.41 | 61.59 | 60.77 | 61.08 | 348,931 | -0.39(-0.64%) |
Jun 10, 2014 | 61.40 | 61.94 | 61.05 | 61.47 | 899,620 | -0.45(-0.72%) |
Jun 06, 2014 | 61.81 | 62.01 | 61.68 | 61.92 | 239,674 | +0.10(+0.17%) |
Jun 05, 2014 | 61.04 | 61.85 | 60.72 | 61.81 | 416,647 | +0.82(+1.35%) |
Jun 04, 2014 | 60.79 | 61.04 | 60.50 | 60.99 | 365,301 | +0.08(+0.13%) |
Jun 03, 2014 | 60.88 | 61.24 | 60.74 | 60.91 | 450,350 | -0.12(-0.20%) |
Jun 02, 2014 | 61.00 | 61.15 | 60.24 | 61.03 | 341,967 | +0.10(+0.16%) |
May 30, 2014 | 60.92 | 61.09 | 60.60 | 60.93 | 498,229 | -0.06(-0.10%) |
May 29, 2014 | 60.81 | 61.00 | 60.51 | 61.00 | 420,066 | +0.54(+0.90%) |
May 28, 2014 | 60.72 | 60.91 | 60.40 | 60.45 | 367,883 | -0.20(-0.33%) |
May 27, 2014 | 60.29 | 60.97 | 60.12 | 60.65 | 419,525 | +0.51(+0.85%) |
May 23, 2014 | 59.80 | 60.14 | 60.14 | 60.14 | 280,071 | +0.21(+0.35%) |
May 22, 2014 | 59.73 | 60.14 | 59.56 | 59.93 | 119,732 | +0.22(+0.36%) |
May 21, 2014 | 59.06 | 59.75 | 59.01 | 59.72 | 459,633 | +0.78(+1.32%) |
May 20, 2014 | 59.39 | 59.49 | 58.66 | 58.94 | 602,566 | -0.39(-0.66%) |
May 19, 2014 | 59.61 | 59.79 | 59.08 | 59.33 | 320,674 | -0.46(-0.78%) |
May 16, 2014 | 59.35 | 59.82 | 58.87 | 59.80 | 246,154 | +0.57(+0.96%) |
May 15, 2014 | 59.58 | 59.86 | 58.85 | 59.23 | 398,511 | -0.71(-1.19%) |
May 14, 2014 | 59.87 | 60.20 | 59.64 | 59.94 | 532,088 | +0.10(+0.17%) |
May 13, 2014 | 59.85 | 59.92 | 59.48 | 59.84 | 524,891 | -0.05(-0.08%) |
May 12, 2014 | 59.27 | 59.90 | 59.25 | 59.88 | 378,216 | +0.79(+1.34%) |
May 09, 2014 | 58.68 | 59.15 | 58.26 | 59.09 | 625,042 | +0.23(+0.39%) |
May 08, 2014 | 58.56 | 59.61 | 58.48 | 58.86 | 891,782 | +0.10(+0.18%) |
May 07, 2014 | 57.13 | 58.81 | 56.75 | 58.76 | 914,464 | +1.79(+3.15%) |
May 06, 2014 | 56.88 | 57.22 | 56.75 | 56.96 | 765,423 | -0.06(-0.10%) |
May 05, 2014 | 55.45 | 57.08 | 55.14 | 57.02 | 725,939 | +1.41(+2.53%) |
May 02, 2014 | 55.21 | 55.79 | 54.94 | 55.61 | 458,424 | +0.29(+0.52%) |
May 01, 2014 | 55.98 | 55.98 | 54.68 | 55.32 | 1,231,655 | -1.05(-1.86%) |
Apr 30, 2014 | 53.03 | 56.51 | 52.21 | 56.37 | 1,929,139 | +2.70(+5.04%) |
Apr 29, 2014 | 54.01 | 54.14 | 53.48 | 53.67 | 563,786 | +0.02(+0.03%) |
Apr 28, 2014 | 54.17 | 54.27 | 53.31 | 53.65 | 517,254 | -0.43(-0.80%) |
Apr 25, 2014 | 54.11 | 54.38 | 53.75 | 54.08 | 597,056 | -0.01(-0.01%) |
Apr 24, 2014 | 54.45 | 54.47 | 53.88 | 54.09 | 554,090 | -0.13(-0.24%) |
Apr 23, 2014 | 54.63 | 54.98 | 54.10 | 54.22 | 476,246 | -0.39(-0.72%) |
Apr 22, 2014 | 54.70 | 54.80 | 54.47 | 54.61 | 754,740 | -0.06(-0.10%) |
Apr 21, 2014 | 54.61 | 54.85 | 54.35 | 54.67 | 475,769 | +0.11(+0.21%) |
Apr 17, 2014 | 54.65 | 54.55 | 54.55 | 54.55 | 819,219 | -0.22(-0.41%) |
Apr 16, 2014 | 54.79 | 55.21 | 54.23 | 54.78 | 758,534 | +1.09(+2.03%) |
Apr 15, 2014 | 54.14 | 54.39 | 53.33 | 53.69 | 383,832 | -0.08(-0.15%) |
Apr 14, 2014 | 54.45 | 54.54 | 53.55 | 53.77 | 631,983 | -0.34(-0.62%) |
Apr 11, 2014 | 53.85 | 54.51 | 53.85 | 54.11 | 686,093 | +0.10(+0.18%) |
Apr 10, 2014 | 54.49 | 55.16 | 53.83 | 54.01 | 371,900 | -0.36(-0.66%) |
Apr 09, 2014 | 54.11 | 54.43 | 53.87 | 54.37 | 540,426 | +0.14(+0.25%) |
Apr 08, 2014 | 54.05 | 54.81 | 53.87 | 54.23 | 412,116 | +0.27(+0.50%) |
Apr 07, 2014 | 54.34 | 54.55 | 53.87 | 53.96 | 528,720 | -0.57(-1.04%) |
Apr 04, 2014 | 55.81 | 55.81 | 54.47 | 54.53 | 573,368 | -1.04(-1.87%) |
Apr 03, 2014 | 54.34 | 55.75 | 53.95 | 55.57 | 724,528 | +1.39(+2.57%) |
Apr 02, 2014 | 54.29 | 54.41 | 53.97 | 54.18 | 382,012 | +0.14(+0.25%) |
Apr 01, 2014 | 54.53 | 54.57 | 53.83 | 54.04 | 757,832 | -0.43(-0.79%) |
Mar 31, 2014 | 54.29 | 54.63 | 53.88 | 54.47 | 476,469 | +0.58(+1.08%) |
Mar 28, 2014 | 53.86 | 54.25 | 53.83 | 53.89 | 424,520 | +0.04(+0.07%) |
Mar 27, 2014 | 53.43 | 54.03 | 53.29 | 53.85 | 423,122 | -0.23(-0.43%) |
Mar 26, 2014 | 53.75 | 54.40 | 53.71 | 54.08 | 1,021,614 | +0.32(+0.60%) |
Mar 25, 2014 | 54.27 | 54.41 | 53.55 | 53.76 | 445,732 | -0.11(-0.21%) |
Mar 24, 2014 | 53.75 | 54.39 | 53.47 | 53.87 | 477,185 | +0.36(+0.67%) |
Mar 21, 2014 | 53.16 | 54.32 | 53.06 | 53.51 | 1,470,661 | +0.44(+0.83%) |
Mar 20, 2014 | 52.83 | 53.19 | 52.40 | 53.07 | 423,000 | +0.30(+0.56%) |
Mar 19, 2014 | 53.31 | 53.59 | 52.51 | 52.78 | 363,518 | -0.65(-1.21%) |
Mar 18, 2014 | 53.43 | 53.76 | 53.10 | 53.43 | 394,483 | +0.22(+0.41%) |
Mar 17, 2014 | 53.35 | 53.91 | 53.07 | 53.21 | 356,224 | +0.25(+0.47%) |
Mar 14, 2014 | 53.13 | 53.34 | 52.79 | 52.96 | 419,326 | -0.34(-0.65%) |
Mar 13, 2014 | 54.07 | 54.11 | 53.17 | 53.31 | 400,877 | -0.55(-1.03%) |
Mar 12, 2014 | 53.59 | 54.07 | 53.58 | 53.86 | 501,707 | +0.02(+0.03%) |
Mar 11, 2014 | 53.78 | 53.93 | 53.55 | 53.84 | 659,008 | +0.11(+0.21%) |
Mar 10, 2014 | 53.44 | 53.78 | 53.44 | 53.73 | 399,282 | +0.14(+0.25%) |
Mar 07, 2014 | 53.59 | 53.60 | 53.34 | 53.59 | 463,791 | +0.26(+0.50%) |
Mar 06, 2014 | 53.20 | 53.51 | 52.94 | 53.33 | 405,306 | +0.31(+0.59%) |
Mar 05, 2014 | 52.67 | 53.23 | 52.43 | 53.02 | 297,592 | +0.28(+0.53%) |
Mar 04, 2014 | 52.68 | 52.94 | 52.47 | 52.74 | 370,014 | +0.80(+1.54%) |