Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 73.23 | 73.68 | 72.68 | 72.95 | 1,176,790 | -1.19(-1.60%) |
May 28, 2015 | 74.03 | 74.22 | 73.66 | 74.14 | 610,410 | -0.47(-0.63%) |
May 27, 2015 | 74.20 | 74.74 | 74.07 | 74.60 | 777,168 | -0.25(-0.33%) |
May 26, 2015 | 75.46 | 75.47 | 74.62 | 74.85 | 586,511 | -0.56(-0.74%) |
May 22, 2015 | 75.64 | 75.41 | 75.41 | 75.41 | 848,383 | -0.20(-0.26%) |
May 21, 2015 | 75.92 | 76.00 | 75.27 | 75.61 | 1,275,927 | -0.03(-0.05%) |
May 20, 2015 | 75.83 | 76.44 | 75.48 | 75.64 | 2,481,519 | +2.15(+2.92%) |
May 19, 2015 | 73.15 | 73.59 | 72.56 | 73.50 | 1,276,882 | +0.53(+0.73%) |
May 18, 2015 | 72.29 | 73.20 | 72.08 | 72.97 | 960,665 | +1.13(+1.57%) |
May 15, 2015 | 70.83 | 71.88 | 70.75 | 71.84 | 1,308,967 | +1.79(+2.56%) |
May 14, 2015 | 69.48 | 70.18 | 69.39 | 70.05 | 449,437 | +0.90(+1.30%) |
May 13, 2015 | 68.96 | 69.67 | 68.58 | 69.15 | 584,014 | +0.26(+0.38%) |
May 12, 2015 | 68.97 | 69.20 | 68.53 | 68.89 | 675,603 | -0.50(-0.72%) |
May 11, 2015 | 69.85 | 70.05 | 69.39 | 69.39 | 433,046 | -0.68(-0.97%) |
May 08, 2015 | 69.45 | 70.07 | 69.44 | 70.07 | 1,017,813 | +1.61(+2.35%) |
May 07, 2015 | 68.70 | 69.03 | 68.34 | 68.46 | 620,862 | +0.32(+0.47%) |
May 06, 2015 | 68.74 | 68.92 | 67.74 | 68.14 | 814,572 | +0.07(+0.11%) |
May 05, 2015 | 68.68 | 68.90 | 68.02 | 68.06 | 501,602 | -0.92(-1.34%) |
May 04, 2015 | 68.99 | 69.19 | 68.55 | 68.98 | 347,765 | +0.13(+0.18%) |
May 01, 2015 | 68.56 | 68.98 | 68.20 | 68.86 | 517,788 | +0.51(+0.75%) |
Apr 30, 2015 | 69.02 | 69.21 | 67.86 | 68.34 | 1,140,469 | -0.77(-1.12%) |
Apr 29, 2015 | 69.92 | 70.06 | 68.81 | 69.12 | 964,559 | -0.49(-0.70%) |
Apr 28, 2015 | 69.74 | 69.94 | 68.94 | 69.61 | 1,127,099 | -0.31(-0.44%) |
Apr 27, 2015 | 69.85 | 70.30 | 69.66 | 69.92 | 1,791,507 | +1.06(+1.54%) |
Apr 24, 2015 | 68.23 | 68.88 | 67.75 | 68.86 | 974,963 | +0.64(+0.95%) |
Apr 23, 2015 | 69.20 | 69.20 | 67.57 | 68.21 | 1,415,799 | -1.00(-1.44%) |
Apr 22, 2015 | 70.43 | 70.43 | 67.90 | 69.21 | 3,361,777 | -2.00(-2.81%) |
Apr 21, 2015 | 72.33 | 72.33 | 70.86 | 71.21 | 1,130,047 | -0.10(-0.14%) |
Apr 20, 2015 | 71.02 | 71.62 | 70.92 | 71.30 | 710,883 | +0.44(+0.63%) |
Apr 17, 2015 | 70.43 | 71.00 | 70.09 | 70.86 | 678,901 | -0.55(-0.77%) |
Apr 16, 2015 | 70.86 | 71.76 | 70.86 | 71.41 | 883,245 | +1.19(+1.70%) |
Apr 15, 2015 | 70.04 | 70.42 | 69.70 | 70.22 | 518,853 | +0.94(+1.36%) |
Apr 14, 2015 | 69.84 | 69.84 | 69.10 | 69.28 | 369,655 | +0.01(+0.02%) |
Apr 13, 2015 | 69.36 | 69.71 | 69.25 | 69.27 | 464,548 | -0.03(-0.05%) |
Apr 10, 2015 | 68.98 | 69.47 | 68.76 | 69.30 | 257,335 | +0.14(+0.21%) |
Apr 09, 2015 | 68.62 | 69.35 | 68.56 | 69.16 | 693,446 | +0.35(+0.50%) |
Apr 08, 2015 | 69.01 | 69.09 | 68.36 | 68.81 | 824,117 | -0.08(-0.12%) |
Apr 07, 2015 | 69.36 | 69.42 | 68.78 | 68.89 | 670,801 | -0.28(-0.41%) |
Apr 06, 2015 | 68.47 | 69.51 | 68.47 | 69.17 | 415,997 | +0.64(+0.93%) |
Apr 02, 2015 | 67.99 | 68.53 | 68.53 | 68.53 | 512,783 | +0.67(+0.99%) |
Apr 01, 2015 | 68.48 | 69.06 | 67.34 | 67.86 | 887,704 | +0.06(+0.09%) |
Mar 31, 2015 | 67.66 | 68.29 | 67.52 | 67.80 | 743,150 | +0.22(+0.33%) |
Mar 30, 2015 | 67.13 | 67.75 | 67.04 | 67.57 | 522,058 | +1.11(+1.67%) |
Mar 27, 2015 | 65.70 | 66.87 | 65.66 | 66.46 | 998,022 | +1.20(+1.83%) |
Mar 26, 2015 | 65.06 | 65.54 | 64.82 | 65.27 | 518,286 | +0.03(+0.04%) |
Mar 25, 2015 | 66.36 | 66.44 | 65.20 | 65.24 | 646,290 | -1.10(-1.66%) |
Mar 24, 2015 | 66.92 | 66.94 | 66.26 | 66.34 | 377,366 | -0.03(-0.04%) |
Mar 23, 2015 | 66.65 | 66.81 | 66.36 | 66.36 | 276,736 | +0.01(+0.01%) |
Mar 20, 2015 | 66.26 | 66.53 | 65.98 | 66.36 | 987,402 | +0.87(+1.33%) |
Mar 19, 2015 | 65.64 | 65.79 | 65.30 | 65.49 | 845,023 | -0.85(-1.28%) |
Mar 18, 2015 | 65.33 | 66.67 | 64.97 | 66.34 | 697,785 | +0.90(+1.38%) |
Mar 17, 2015 | 65.26 | 65.67 | 65.09 | 65.43 | 536,760 | -0.22(-0.34%) |
Mar 16, 2015 | 64.84 | 65.86 | 64.75 | 65.66 | 506,208 | +1.27(+1.97%) |
Mar 13, 2015 | 64.22 | 64.52 | 63.84 | 64.39 | 687,705 | -0.68(-1.04%) |
Mar 12, 2015 | 64.25 | 65.12 | 64.09 | 65.07 | 454,284 | +0.82(+1.27%) |
Mar 11, 2015 | 64.28 | 64.53 | 63.70 | 64.25 | 655,958 | -0.08(-0.13%) |
Mar 10, 2015 | 64.68 | 64.74 | 64.21 | 64.33 | 601,014 | -0.93(-1.42%) |
Mar 09, 2015 | 64.89 | 65.52 | 64.69 | 65.26 | 538,101 | +0.78(+1.21%) |
Mar 06, 2015 | 64.75 | 64.82 | 64.30 | 64.48 | 803,614 | -0.80(-1.23%) |
Mar 05, 2015 | 65.04 | 65.78 | 64.88 | 65.28 | 806,633 | +0.35(+0.53%) |
Mar 04, 2015 | 64.83 | 65.32 | 64.52 | 64.93 | 1,179,401 | -0.70(-1.06%) |
Mar 03, 2015 | 65.02 | 65.69 | 65.01 | 65.63 | 835,205 | -0.10(-0.16%) |
Mar 02, 2015 | 64.76 | 65.89 | 64.78 | 65.73 | 687,811 | +0.97(+1.49%) |
Feb 27, 2015 | 65.06 | 65.06 | 64.57 | 64.76 | 558,036 | -0.12(-0.18%) |
Feb 26, 2015 | 65.06 | 65.35 | 64.60 | 64.88 | 437,083 | -0.43(-0.66%) |
Feb 25, 2015 | 64.68 | 65.33 | 64.66 | 65.31 | 434,170 | +0.57(+0.88%) |
Feb 24, 2015 | 65.25 | 65.33 | 64.60 | 64.74 | 548,148 | -0.41(-0.63%) |
Feb 23, 2015 | 64.67 | 65.37 | 64.51 | 65.15 | 782,316 | -0.14(-0.21%) |
Feb 20, 2015 | 64.20 | 65.36 | 63.88 | 65.29 | 1,006,291 | +0.68(+1.05%) |
Feb 19, 2015 | 63.66 | 64.72 | 63.65 | 64.61 | 1,243,667 | -0.16(-0.25%) |
Feb 18, 2015 | 64.34 | 64.90 | 64.10 | 64.77 | 533,917 | +0.14(+0.22%) |
Feb 17, 2015 | 64.35 | 65.01 | 64.35 | 64.63 | 721,849 | -0.32(-0.50%) |
Feb 13, 2015 | 64.97 | 64.95 | 64.95 | 64.95 | 718,401 | -0.15(-0.23%) |
Feb 12, 2015 | 64.86 | 65.37 | 64.73 | 65.10 | 857,286 | +0.35(+0.54%) |
Feb 11, 2015 | 64.75 | 64.94 | 64.31 | 64.75 | 636,127 | -0.15(-0.24%) |
Feb 10, 2015 | 64.66 | 65.11 | 64.11 | 64.90 | 706,181 | +1.05(+1.64%) |
Feb 09, 2015 | 63.09 | 64.13 | 63.05 | 63.85 | 456,134 | -0.03(-0.04%) |
Feb 06, 2015 | 64.11 | 64.25 | 63.75 | 63.88 | 546,398 | -0.41(-0.64%) |
Feb 05, 2015 | 64.38 | 64.54 | 63.91 | 64.30 | 512,141 | +0.52(+0.81%) |
Feb 04, 2015 | 63.18 | 64.15 | 63.15 | 63.78 | 1,890,457 | +0.21(+0.32%) |
Feb 03, 2015 | 63.14 | 63.67 | 63.01 | 63.57 | 1,048,497 | +1.24(+1.99%) |
Feb 02, 2015 | 61.11 | 62.33 | 60.67 | 62.33 | 1,145,345 | +1.56(+2.57%) |
Jan 30, 2015 | 61.99 | 62.14 | 60.71 | 60.77 | 1,806,274 | -0.83(-1.35%) |
Jan 29, 2015 | 60.12 | 62.16 | 58.83 | 61.60 | 2,757,243 | +3.29(+5.64%) |
Jan 28, 2015 | 59.01 | 59.13 | 58.11 | 58.31 | 1,791,103 | -0.52(-0.88%) |
Jan 27, 2015 | 58.70 | 59.19 | 58.37 | 58.82 | 1,181,223 | -0.15(-0.25%) |
Jan 26, 2015 | 59.68 | 59.76 | 58.03 | 58.97 | 1,958,491 | -0.16(-0.27%) |
Jan 23, 2015 | 59.48 | 59.93 | 59.08 | 59.13 | 1,524,143 | -1.08(-1.79%) |
Jan 22, 2015 | 59.12 | 60.45 | 58.96 | 60.21 | 940,936 | +1.02(+1.72%) |
Jan 21, 2015 | 59.22 | 59.41 | 58.92 | 59.19 | 1,186,246 | -0.05(-0.09%) |
Jan 20, 2015 | 58.79 | 59.43 | 58.67 | 59.24 | 982,254 | +0.74(+1.26%) |
Jan 16, 2015 | 58.22 | 58.67 | 57.56 | 58.50 | 1,400,979 | +0.13(+0.22%) |
Jan 15, 2015 | 58.55 | 59.45 | 58.37 | 58.38 | 812,343 | -0.17(-0.29%) |
Jan 14, 2015 | 58.85 | 59.13 | 57.84 | 58.55 | 961,018 | -0.26(-0.45%) |
Jan 13, 2015 | 59.17 | 59.96 | 58.38 | 58.81 | 815,875 | -0.09(-0.16%) |
Jan 12, 2015 | 59.32 | 59.33 | 58.41 | 58.90 | 713,857 | +0.30(+0.51%) |
Jan 09, 2015 | 59.13 | 59.48 | 58.56 | 58.61 | 917,722 | -0.73(-1.24%) |
Jan 08, 2015 | 59.02 | 59.62 | 58.90 | 59.34 | 1,824,894 | -0.09(-0.14%) |
Jan 07, 2015 | 58.84 | 59.56 | 58.74 | 59.43 | 679,681 | +0.74(+1.27%) |
Jan 06, 2015 | 58.83 | 59.10 | 58.24 | 58.68 | 1,108,653 | +0.09(+0.15%) |
Jan 05, 2015 | 59.95 | 60.25 | 58.33 | 58.59 | 975,014 | -2.10(-3.46%) |
Jan 02, 2015 | 61.00 | 61.04 | 60.11 | 60.70 | 591,258 | -0.10(-0.17%) |
Dec 31, 2014 | 61.37 | 60.80 | 60.80 | 60.80 | 508,954 | -0.56(-0.91%) |
Dec 30, 2014 | 62.16 | 62.17 | 61.30 | 61.36 | 642,293 | -0.48(-0.77%) |
Dec 29, 2014 | 61.45 | 61.97 | 61.41 | 61.83 | 543,850 | +0.59(+0.96%) |
Dec 26, 2014 | 60.91 | 61.45 | 60.86 | 61.24 | 1,156,777 | +0.40(+0.66%) |
Dec 24, 2014 | 61.06 | 60.84 | 60.84 | 60.84 | 171,571 | -0.24(-0.39%) |
Dec 23, 2014 | 61.07 | 61.74 | 61.05 | 61.08 | 566,547 | +0.84(+1.40%) |
Dec 22, 2014 | 60.15 | 60.59 | 60.00 | 60.24 | 468,069 | +0.19(+0.32%) |
Dec 19, 2014 | 59.25 | 60.35 | 59.24 | 60.04 | 982,952 | +0.54(+0.91%) |
Dec 18, 2014 | 59.50 | 59.56 | 59.20 | 59.51 | 876,990 | +0.51(+0.86%) |
Dec 17, 2014 | 58.04 | 59.34 | 57.86 | 59.00 | 783,647 | +1.44(+2.50%) |
Dec 16, 2014 | 57.77 | 58.78 | 57.56 | 57.56 | 905,106 | -0.51(-0.88%) |
Dec 15, 2014 | 58.06 | 58.32 | 57.65 | 58.07 | 755,200 | +0.29(+0.50%) |
Dec 12, 2014 | 58.40 | 58.54 | 57.78 | 57.78 | 819,986 | -0.68(-1.17%) |
Dec 11, 2014 | 58.65 | 59.01 | 58.41 | 58.46 | 928,987 | +0.43(+0.74%) |
Dec 10, 2014 | 59.71 | 59.87 | 58.01 | 58.03 | 1,199,461 | -1.93(-3.21%) |
Dec 09, 2014 | 59.26 | 59.97 | 59.18 | 59.96 | 977,072 | +0.49(+0.83%) |
Dec 08, 2014 | 60.39 | 60.39 | 59.28 | 59.47 | 628,759 | -0.95(-1.57%) |
Dec 05, 2014 | 60.55 | 60.69 | 60.09 | 60.42 | 847,420 | +0.44(+0.73%) |
Dec 04, 2014 | 59.69 | 60.51 | 59.64 | 59.98 | 1,947,481 | +1.00(+1.70%) |
Dec 03, 2014 | 57.86 | 59.04 | 57.76 | 58.98 | 1,258,912 | +1.83(+3.20%) |
Dec 02, 2014 | 56.52 | 57.25 | 56.52 | 57.15 | 690,134 | +0.58(+1.03%) |
Dec 01, 2014 | 56.93 | 57.03 | 56.19 | 56.57 | 1,149,675 | -0.13(-0.23%) |
Nov 28, 2014 | 56.31 | 56.79 | 56.28 | 56.70 | 550,278 | +0.12(+0.21%) |
Nov 26, 2014 | 56.85 | 56.58 | 56.58 | 56.58 | 611,059 | -0.15(-0.26%) |
Nov 25, 2014 | 56.90 | 57.01 | 56.69 | 56.73 | 890,843 | -0.31(-0.54%) |
Nov 24, 2014 | 57.25 | 57.36 | 56.86 | 57.04 | 963,331 | +0.06(+0.11%) |
Nov 21, 2014 | 56.57 | 57.27 | 56.44 | 56.97 | 1,782,744 | +0.01(+0.01%) |
Nov 20, 2014 | 56.94 | 57.16 | 56.73 | 56.97 | 1,735,219 | -0.55(-0.96%) |
Nov 19, 2014 | 56.09 | 57.62 | 55.98 | 57.52 | 1,696,669 | +1.47(+2.63%) |
Nov 18, 2014 | 55.67 | 56.54 | 55.67 | 56.04 | 957,101 | +0.63(+1.14%) |
Nov 17, 2014 | 55.59 | 55.64 | 55.32 | 55.41 | 917,296 | -0.30(-0.53%) |
Nov 14, 2014 | 55.17 | 55.91 | 55.14 | 55.71 | 1,355,839 | +0.43(+0.77%) |
Nov 13, 2014 | 54.81 | 55.33 | 54.76 | 55.29 | 1,675,376 | +0.56(+1.02%) |
Nov 12, 2014 | 54.02 | 54.82 | 54.02 | 54.73 | 1,345,588 | +0.32(+0.60%) |
Nov 11, 2014 | 53.97 | 54.59 | 53.97 | 54.40 | 1,193,975 | +0.32(+0.60%) |
Nov 10, 2014 | 53.62 | 54.11 | 53.44 | 54.08 | 1,359,914 | +0.80(+1.50%) |
Nov 07, 2014 | 53.03 | 53.50 | 52.84 | 53.28 | 1,286,526 | -0.18(-0.33%) |
Nov 06, 2014 | 52.96 | 53.63 | 52.96 | 53.46 | 1,668,069 | -0.02(-0.04%) |
Nov 05, 2014 | 52.88 | 53.58 | 52.66 | 53.48 | 1,301,697 | +1.24(+2.37%) |
Nov 04, 2014 | 52.39 | 52.57 | 51.92 | 52.24 | 927,356 | -0.07(-0.13%) |
Nov 03, 2014 | 52.15 | 52.45 | 52.03 | 52.31 | 737,977 | +0.04(+0.08%) |
Oct 31, 2014 | 52.00 | 52.39 | 51.95 | 52.27 | 1,370,666 | +0.72(+1.40%) |
Oct 30, 2014 | 51.38 | 51.90 | 50.96 | 51.55 | 1,373,320 | +0.05(+0.09%) |
Oct 29, 2014 | 51.94 | 52.18 | 51.10 | 51.50 | 1,777,302 | -0.83(-1.59%) |
Oct 28, 2014 | 51.03 | 52.43 | 50.93 | 52.33 | 1,400,236 | +1.60(+3.14%) |
Oct 27, 2014 | 50.89 | 51.47 | 51.47 | 50.74 | 1,100,005 | -0.73(-1.42%) |
Oct 24, 2014 | 51.41 | 51.82 | 51.18 | 51.47 | 1,651,977 | -0.14(-0.28%) |
Oct 23, 2014 | 50.51 | 52.62 | 50.45 | 51.61 | 3,712,511 | -1.61(-3.02%) |
Oct 22, 2014 | 53.28 | 54.09 | 52.99 | 53.22 | 2,100,725 | -0.33(-0.62%) |
Oct 21, 2014 | 52.63 | 53.71 | 52.60 | 53.55 | 1,398,681 | +1.15(+2.20%) |
Oct 20, 2014 | 52.12 | 52.38 | 52.08 | 52.40 | 1,282,087 | -0.01(-0.01%) |
Oct 17, 2014 | 52.39 | 53.47 | 52.07 | 52.40 | 1,972,779 | +0.64(+1.24%) |
Oct 16, 2014 | 50.12 | 52.49 | 50.02 | 51.76 | 1,897,927 | +0.48(+0.94%) |
Oct 15, 2014 | 50.48 | 51.51 | 49.66 | 51.27 | 1,608,277 | -0.26(-0.50%) |
Oct 14, 2014 | 50.81 | 51.91 | 50.56 | 51.53 | 1,411,259 | +1.39(+2.77%) |
Oct 13, 2014 | 51.34 | 51.52 | 50.11 | 50.14 | 1,712,201 | -0.55(-1.08%) |
Oct 10, 2014 | 51.23 | 51.77 | 50.68 | 50.69 | 835,075 | -0.67(-1.30%) |
Oct 09, 2014 | 52.63 | 52.89 | 51.35 | 51.35 | 1,137,877 | -2.00(-3.75%) |
Oct 08, 2014 | 52.58 | 53.42 | 52.16 | 53.35 | 610,795 | +0.80(+1.53%) |
Oct 07, 2014 | 53.50 | 53.60 | 52.55 | 52.55 | 753,859 | -1.04(-1.94%) |
Oct 06, 2014 | 54.05 | 54.09 | 53.26 | 53.59 | 805,302 | -0.02(-0.04%) |
Oct 03, 2014 | 53.28 | 53.68 | 53.22 | 53.61 | 836,230 | -0.17(-0.32%) |
Oct 02, 2014 | 53.16 | 53.95 | 52.78 | 53.78 | 1,827,694 | +1.36(+2.59%) |
Oct 01, 2014 | 52.48 | 52.89 | 52.19 | 52.42 | 1,269,271 | +0.05(+0.10%) |
Sep 30, 2014 | 52.85 | 53.01 | 52.00 | 52.37 | 2,411,516 | -0.91(-1.70%) |
Sep 29, 2014 | 53.62 | 53.92 | 53.17 | 53.28 | 1,425,416 | -0.68(-1.26%) |
Sep 26, 2014 | 54.20 | 54.37 | 53.64 | 53.96 | 1,054,455 | -0.20(-0.37%) |
Sep 25, 2014 | 55.06 | 55.15 | 54.16 | 54.16 | 910,096 | -1.33(-2.39%) |
Sep 24, 2014 | 55.13 | 55.63 | 54.36 | 55.48 | 2,111,122 | +1.02(+1.87%) |
Sep 23, 2014 | 54.99 | 55.07 | 54.29 | 54.46 | 1,238,143 | -0.54(-0.98%) |
Sep 22, 2014 | 55.66 | 55.67 | 54.72 | 55.01 | 1,327,247 | -0.58(-1.04%) |
Sep 19, 2014 | 56.97 | 56.98 | 55.54 | 55.58 | 1,339,989 | -1.16(-2.05%) |
Sep 18, 2014 | 56.94 | 57.01 | 56.50 | 56.74 | 1,185,554 | +0.17(+0.29%) |
Sep 17, 2014 | 56.77 | 56.97 | 56.34 | 56.58 | 920,018 | +0.09(+0.15%) |
Sep 16, 2014 | 56.61 | 56.65 | 55.97 | 56.49 | 1,156,350 | +0.18(+0.31%) |
Sep 15, 2014 | 57.09 | 57.23 | 56.27 | 56.32 | 885,267 | -0.71(-1.25%) |
Sep 12, 2014 | 57.38 | 57.42 | 56.68 | 57.03 | 580,787 | -0.40(-0.70%) |
Sep 11, 2014 | 57.13 | 57.53 | 57.07 | 57.43 | 459,025 | +0.02(+0.04%) |
Sep 10, 2014 | 57.46 | 57.66 | 57.12 | 57.41 | 920,348 | -0.17(-0.29%) |
Sep 09, 2014 | 58.32 | 58.41 | 57.51 | 57.58 | 1,103,016 | -1.19(-2.03%) |
Sep 08, 2014 | 59.28 | 59.45 | 58.63 | 58.77 | 664,039 | -0.91(-1.52%) |
Sep 05, 2014 | 59.63 | 59.74 | 59.35 | 59.67 | 477,539 | -0.17(-0.29%) |
Sep 04, 2014 | 59.77 | 60.12 | 59.77 | 59.84 | 694,581 | -0.01(-0.01%) |
Sep 03, 2014 | 59.74 | 59.93 | 59.52 | 59.85 | 903,650 | +0.55(+0.93%) |
Sep 02, 2014 | 59.19 | 59.50 | 59.07 | 59.30 | 455,925 | +0.22(+0.37%) |
Aug 29, 2014 | 58.99 | 59.08 | 59.08 | 59.08 | 457,900 | +0.11(+0.18%) |
Aug 28, 2014 | 58.55 | 59.13 | 58.41 | 58.97 | 416,406 | +0.06(+0.10%) |
Aug 27, 2014 | 58.86 | 59.03 | 58.55 | 58.91 | 692,296 | +0.25(+0.42%) |
Aug 26, 2014 | 59.06 | 59.27 | 58.63 | 58.67 | 650,999 | -0.23(-0.40%) |
Aug 25, 2014 | 58.69 | 59.23 | 58.69 | 58.90 | 530,527 | +0.38(+0.64%) |
Aug 22, 2014 | 58.70 | 58.70 | 58.33 | 58.53 | 434,887 | +0.03(+0.06%) |
Aug 21, 2014 | 59.10 | 59.12 | 58.49 | 58.49 | 719,203 | -0.50(-0.85%) |
Aug 20, 2014 | 58.42 | 59.14 | 58.26 | 58.99 | 1,003,140 | +0.59(+1.00%) |
Aug 19, 2014 | 58.21 | 58.55 | 57.99 | 58.41 | 1,052,512 | +0.62(+1.06%) |
Aug 18, 2014 | 57.91 | 57.91 | 57.47 | 57.79 | 839,244 | +0.53(+0.93%) |
Aug 15, 2014 | 57.85 | 57.86 | 56.88 | 57.26 | 1,071,170 | -0.18(-0.31%) |
Aug 14, 2014 | 57.34 | 57.47 | 57.01 | 57.44 | 734,295 | +0.09(+0.16%) |
Aug 13, 2014 | 57.03 | 57.42 | 56.83 | 57.35 | 508,097 | +0.25(+0.44%) |
Aug 12, 2014 | 57.00 | 57.35 | 56.86 | 57.10 | 716,315 | -0.43(-0.75%) |
Aug 11, 2014 | 58.12 | 58.17 | 57.53 | 57.53 | 406,523 | -0.32(-0.56%) |
Aug 08, 2014 | 56.74 | 57.65 | 56.68 | 57.85 | 687,744 | +1.31(+2.32%) |
Aug 07, 2014 | 57.28 | 57.54 | 56.31 | 56.54 | 961,087 | -0.67(-1.17%) |
Aug 06, 2014 | 56.53 | 57.60 | 56.47 | 57.21 | 1,309,993 | -0.36(-0.63%) |
Aug 05, 2014 | 57.59 | 58.31 | 57.49 | 57.57 | 1,137,438 | -0.33(-0.57%) |
Aug 04, 2014 | 57.08 | 58.01 | 56.90 | 57.90 | 1,068,278 | +1.54(+2.72%) |
Aug 01, 2014 | 56.36 | 56.61 | 55.91 | 56.37 | 1,162,310 | -0.03(-0.05%) |
Jul 31, 2014 | 57.04 | 57.11 | 56.38 | 56.40 | 846,115 | -1.33(-2.31%) |
Jul 30, 2014 | 57.94 | 58.08 | 57.49 | 57.73 | 825,029 | -0.24(-0.41%) |
Jul 29, 2014 | 58.62 | 58.63 | 57.97 | 57.97 | 865,426 | -0.32(-0.55%) |
Jul 28, 2014 | 58.58 | 58.76 | 58.22 | 58.29 | 824,910 | -0.28(-0.48%) |
Jul 25, 2014 | 58.54 | 58.77 | 58.34 | 58.57 | 621,728 | +0.16(+0.28%) |
Jul 24, 2014 | 58.67 | 58.88 | 58.28 | 58.41 | 846,901 | +0.15(+0.25%) |
Jul 23, 2014 | 58.20 | 58.45 | 57.99 | 58.26 | 1,051,353 | +0.32(+0.56%) |
Jul 22, 2014 | 58.33 | 58.44 | 57.83 | 57.94 | 1,135,723 | +0.16(+0.27%) |
Jul 21, 2014 | 58.75 | 59.01 | 57.58 | 57.78 | 1,513,361 | -0.95(-1.62%) |
Jul 18, 2014 | 58.82 | 59.19 | 58.53 | 58.73 | 1,634,606 | -0.53(-0.90%) |
Jul 17, 2014 | 59.73 | 60.36 | 59.16 | 59.26 | 784,712 | -0.71(-1.18%) |
Jul 16, 2014 | 60.08 | 60.16 | 59.82 | 59.97 | 667,201 | -0.12(-0.21%) |
Jul 15, 2014 | 59.97 | 60.27 | 59.73 | 60.10 | 652,399 | -0.11(-0.18%) |
Jul 14, 2014 | 60.37 | 60.54 | 59.95 | 60.20 | 744,907 | -0.11(-0.18%) |
Jul 11, 2014 | 59.93 | 60.42 | 59.68 | 60.31 | 893,835 | +0.01(+0.02%) |
Jul 10, 2014 | 59.19 | 60.92 | 59.09 | 60.30 | 2,596,310 | -0.02(-0.04%) |
Jul 09, 2014 | 60.02 | 60.37 | 59.94 | 60.32 | 878,789 | -0.71(-1.16%) |
Jul 08, 2014 | 60.91 | 61.08 | 60.44 | 61.03 | 427,401 | +0.20(+0.34%) |
Jul 07, 2014 | 61.01 | 61.15 | 60.66 | 60.83 | 300,211 | -0.40(-0.65%) |
Jul 03, 2014 | 61.03 | 61.22 | 61.22 | 61.22 | 232,209 | +0.41(+0.67%) |
Jul 02, 2014 | 60.65 | 61.19 | 60.54 | 60.82 | 583,260 | +0.35(+0.58%) |
Jul 01, 2014 | 60.57 | 60.75 | 60.33 | 60.46 | 598,306 | +0.06(+0.10%) |
Jun 30, 2014 | 60.19 | 60.67 | 59.97 | 60.40 | 816,106 | +0.36(+0.59%) |
Jun 27, 2014 | 59.64 | 60.14 | 59.61 | 60.05 | 541,319 | +0.26(+0.43%) |
Jun 26, 2014 | 59.70 | 59.88 | 59.05 | 59.79 | 336,952 | -0.02(-0.03%) |
Jun 25, 2014 | 59.07 | 59.88 | 59.06 | 59.81 | 410,357 | +0.41(+0.70%) |
Jun 24, 2014 | 59.68 | 60.15 | 59.38 | 59.39 | 546,018 | -0.71(-1.18%) |
Jun 23, 2014 | 59.77 | 60.17 | 59.71 | 60.10 | 724,807 | +0.15(+0.26%) |
Jun 20, 2014 | 59.76 | 59.95 | 59.59 | 59.95 | 1,220,294 | +0.34(+0.57%) |
Jun 19, 2014 | 59.83 | 59.85 | 59.40 | 59.61 | 600,692 | -0.23(-0.38%) |
Jun 18, 2014 | 59.77 | 59.94 | 59.45 | 59.84 | 485,268 | -0.18(-0.29%) |
Jun 17, 2014 | 59.48 | 60.14 | 59.38 | 60.01 | 608,671 | -0.02(-0.03%) |
Jun 16, 2014 | 59.82 | 60.23 | 59.53 | 60.03 | 434,619 | -0.04(-0.07%) |
Jun 13, 2014 | 59.61 | 60.22 | 59.56 | 60.07 | 329,945 | +0.31(+0.51%) |
Jun 12, 2014 | 60.31 | 60.41 | 59.59 | 59.76 | 375,891 | -0.91(-1.50%) |
Jun 11, 2014 | 60.73 | 60.77 | 60.45 | 60.67 | 226,051 | -0.23(-0.37%) |
Jun 10, 2014 | 60.69 | 60.91 | 60.56 | 60.90 | 374,275 | -0.26(-0.43%) |
Jun 06, 2014 | 60.87 | 61.29 | 60.74 | 61.16 | 359,105 | +0.45(+0.75%) |
Jun 05, 2014 | 60.24 | 60.90 | 60.14 | 60.71 | 473,405 | +0.28(+0.47%) |
Jun 04, 2014 | 60.07 | 60.53 | 60.03 | 60.42 | 402,929 | +0.16(+0.26%) |
Jun 03, 2014 | 60.34 | 60.51 | 59.99 | 60.27 | 562,959 | -0.16(-0.27%) |