Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.31 | 71.84 | 69.59 | 69.71 | 5,638,109 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.04 | 70.85 | 71.64 | 2,584,075 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.51 | 69.63 | 71.54 | 4,401,837 | -0.40(-0.56%) |
Apr 27, 2015 | 73.33 | 73.56 | 71.79 | 71.94 | 2,212,480 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.82 | 73.02 | 73.22 | 2,651,789 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.49 | 72.50 | 72.94 | 4,539,936 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.47 | 72.34 | 73.02 | 3,618,406 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.17 | 4,635,185 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.32 | 73.35 | 73.99 | 6,102,851 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.51 | 2,331,355 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.13 | 73.29 | 3,301,654 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.64 | 6,848,038 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.85 | 2,491,539 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.64 | 72.78 | 72.91 | 2,433,957 | -0.78(-1.06%) |
Apr 10, 2015 | 73.33 | 73.90 | 72.86 | 73.69 | 2,642,153 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.33 | 3,273,685 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.40 | 72.30 | 2,833,349 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,369 | -0.22(-0.30%) |
Apr 06, 2015 | 70.26 | 72.23 | 70.10 | 71.54 | 2,714,223 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,076 | +0.19(+0.27%) |
Apr 01, 2015 | 71.30 | 71.60 | 69.37 | 70.50 | 2,722,625 | -0.36(-0.51%) |
Mar 31, 2015 | 71.64 | 72.23 | 70.85 | 70.86 | 2,241,833 | -0.89(-1.23%) |
Mar 30, 2015 | 72.48 | 72.60 | 71.67 | 71.74 | 1,677,889 | +0.09(+0.13%) |
Mar 27, 2015 | 71.79 | 72.56 | 71.55 | 71.65 | 1,960,312 | -0.03(-0.04%) |
Mar 26, 2015 | 71.08 | 72.35 | 70.86 | 71.68 | 3,230,751 | +0.42(+0.59%) |
Mar 25, 2015 | 72.17 | 72.66 | 71.08 | 71.25 | 2,824,304 | -0.80(-1.11%) |
Mar 24, 2015 | 72.84 | 72.98 | 71.93 | 72.05 | 2,353,349 | -1.07(-1.47%) |
Mar 23, 2015 | 71.84 | 73.88 | 71.78 | 73.13 | 4,761,300 | +1.52(+2.12%) |
Mar 20, 2015 | 71.50 | 71.83 | 70.82 | 71.61 | 4,851,014 | +0.57(+0.81%) |
Mar 19, 2015 | 70.64 | 71.46 | 70.40 | 71.04 | 3,236,246 | +0.37(+0.52%) |
Mar 18, 2015 | 68.92 | 70.72 | 68.81 | 70.67 | 4,085,530 | +1.76(+2.56%) |
Mar 17, 2015 | 68.39 | 69.29 | 67.92 | 68.91 | 2,084,735 | +0.02(+0.03%) |
Mar 16, 2015 | 68.17 | 69.22 | 68.17 | 68.89 | 3,477,039 | +1.26(+1.87%) |
Mar 13, 2015 | 68.23 | 68.89 | 67.17 | 67.63 | 2,275,244 | -0.58(-0.86%) |
Mar 12, 2015 | 67.81 | 68.83 | 67.67 | 68.21 | 3,832,750 | +0.62(+0.92%) |
Mar 11, 2015 | 66.38 | 68.16 | 66.14 | 67.59 | 3,820,446 | +1.43(+2.16%) |
Mar 10, 2015 | 67.05 | 67.47 | 66.16 | 66.16 | 4,173,794 | -1.37(-2.02%) |
Mar 09, 2015 | 68.76 | 69.11 | 67.40 | 67.52 | 3,328,974 | -1.06(-1.55%) |
Mar 06, 2015 | 68.77 | 70.00 | 67.83 | 68.59 | 5,336,312 | -0.08(-0.12%) |
Mar 05, 2015 | 70.63 | 71.00 | 68.11 | 68.67 | 4,690,617 | -1.90(-2.70%) |
Mar 04, 2015 | 66.62 | 72.60 | 66.68 | 70.58 | 13,575,284 | +3.90(+5.85%) |
Mar 03, 2015 | 67.55 | 67.81 | 66.00 | 66.68 | 4,354,990 | -1.13(-1.67%) |
Mar 02, 2015 | 67.38 | 69.18 | 67.45 | 67.81 | 3,387,694 | +0.42(+0.63%) |
Feb 27, 2015 | 68.13 | 68.35 | 67.20 | 67.38 | 2,959,832 | -0.69(-1.01%) |
Feb 26, 2015 | 66.80 | 68.16 | 66.35 | 68.07 | 3,787,744 | +1.22(+1.82%) |
Feb 25, 2015 | 66.21 | 67.05 | 65.90 | 66.86 | 2,900,752 | +0.54(+0.81%) |
Feb 24, 2015 | 66.87 | 67.45 | 66.13 | 66.32 | 2,948,318 | -0.42(-0.64%) |
Feb 23, 2015 | 66.23 | 67.02 | 66.23 | 66.74 | 3,717,674 | +1.01(+1.53%) |
Feb 20, 2015 | 65.52 | 66.09 | 64.99 | 65.73 | 3,277,313 | +0.18(+0.27%) |
Feb 19, 2015 | 65.02 | 66.18 | 64.94 | 65.56 | 3,619,365 | +0.57(+0.87%) |
Feb 18, 2015 | 65.22 | 65.52 | 64.52 | 64.99 | 3,858,748 | -0.30(-0.46%) |
Feb 17, 2015 | 64.44 | 65.33 | 64.27 | 65.29 | 2,827,739 | +0.73(+1.14%) |
Feb 13, 2015 | 64.71 | 64.56 | 64.56 | 64.56 | 3,523,551 | -0.45(-0.70%) |
Feb 12, 2015 | 64.91 | 65.42 | 64.66 | 65.01 | 2,981,889 | +0.05(+0.07%) |
Feb 11, 2015 | 64.81 | 65.50 | 64.54 | 64.96 | 4,080,865 | -0.04(-0.06%) |
Feb 10, 2015 | 63.91 | 65.61 | 63.73 | 65.00 | 3,930,353 | +1.65(+2.60%) |
Feb 09, 2015 | 63.91 | 64.02 | 62.76 | 63.35 | 5,531,675 | -0.68(-1.06%) |
Feb 06, 2015 | 64.99 | 65.13 | 63.62 | 64.03 | 4,796,469 | -0.82(-1.26%) |
Feb 05, 2015 | 64.99 | 65.64 | 64.62 | 64.85 | 5,219,951 | -0.10(-0.16%) |
Feb 04, 2015 | 64.52 | 65.60 | 64.52 | 64.95 | 6,027,657 | -0.88(-1.33%) |
Feb 03, 2015 | 63.80 | 66.02 | 63.57 | 65.83 | 8,979,347 | -0.27(-0.41%) |
Feb 02, 2015 | 66.91 | 67.13 | 65.29 | 66.10 | 7,906,378 | -0.58(-0.88%) |
Jan 30, 2015 | 67.36 | 67.92 | 66.50 | 66.69 | 5,772,109 | -1.31(-1.93%) |
Jan 29, 2015 | 67.74 | 68.21 | 66.63 | 68.00 | 4,461,357 | +0.65(+0.97%) |
Jan 28, 2015 | 68.12 | 68.76 | 67.26 | 67.35 | 6,331,448 | -0.87(-1.27%) |
Jan 27, 2015 | 68.34 | 68.66 | 68.01 | 68.21 | 6,977,556 | -0.55(-0.79%) |
Jan 26, 2015 | 67.72 | 69.18 | 67.13 | 68.76 | 86,156,056 | +4.11(+6.35%) |
Jan 23, 2015 | 66.36 | 66.41 | 64.58 | 64.65 | 2,757,212 | -1.66(-2.50%) |
Jan 22, 2015 | 65.48 | 66.57 | 64.75 | 66.31 | 2,929,281 | +1.06(+1.63%) |
Jan 21, 2015 | 63.76 | 65.81 | 63.61 | 65.24 | 3,819,212 | +1.33(+2.08%) |
Jan 20, 2015 | 65.80 | 65.98 | 63.15 | 63.92 | 6,003,727 | -1.86(-2.83%) |
Jan 16, 2015 | 65.74 | 65.94 | 64.39 | 65.78 | 5,171,983 | -0.22(-0.33%) |
Jan 15, 2015 | 66.64 | 66.93 | 65.53 | 66.00 | 2,941,572 | -0.37(-0.55%) |
Jan 14, 2015 | 67.13 | 67.38 | 65.86 | 66.37 | 4,603,993 | -1.58(-2.33%) |
Jan 13, 2015 | 68.87 | 68.94 | 66.61 | 67.95 | 4,735,274 | -0.06(-0.08%) |
Jan 12, 2015 | 71.50 | 71.75 | 67.83 | 68.00 | 4,805,101 | -2.31(-3.28%) |
Jan 09, 2015 | 70.42 | 71.53 | 70.25 | 70.31 | 3,564,563 | -0.26(-0.37%) |
Jan 08, 2015 | 69.48 | 70.73 | 69.29 | 70.58 | 3,850,921 | +1.83(+2.66%) |
Jan 07, 2015 | 68.27 | 69.18 | 67.94 | 68.75 | 2,148,291 | +1.22(+1.81%) |
Jan 06, 2015 | 67.71 | 68.33 | 66.79 | 67.52 | 3,238,595 | -0.11(-0.17%) |
Jan 05, 2015 | 69.63 | 69.67 | 66.93 | 67.64 | 3,212,126 | -2.03(-2.92%) |
Jan 02, 2015 | 69.64 | 70.29 | 68.82 | 69.67 | 2,163,895 | +0.55(+0.79%) |
Dec 31, 2014 | 70.21 | 69.13 | 69.13 | 69.13 | 1,560,903 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.55 | 69.74 | 69.95 | 1,942,219 | -0.29(-0.42%) |
Dec 29, 2014 | 70.54 | 70.68 | 69.88 | 70.25 | 1,395,615 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,337 | -0.07(-0.09%) |
Dec 24, 2014 | 70.90 | 70.54 | 70.54 | 70.54 | 701,567 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.06 | 70.64 | 2,889,913 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,251 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,380 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.11 | 69.91 | 2,923,008 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.78 | 67.51 | 68.36 | 3,843,293 | +0.11(+0.17%) |
Dec 16, 2014 | 68.76 | 69.45 | 68.03 | 68.25 | 3,711,044 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,022 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.32 | 68.67 | 68.70 | 3,236,473 | -0.58(-0.84%) |
Dec 11, 2014 | 68.81 | 70.01 | 68.37 | 69.29 | 3,208,289 | +0.90(+1.32%) |
Dec 10, 2014 | 69.25 | 69.37 | 68.11 | 68.38 | 3,177,536 | -1.21(-1.73%) |
Dec 09, 2014 | 69.09 | 69.78 | 68.53 | 69.59 | 3,662,422 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,031,824 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.40 | 68.48 | 69.70 | 10,775,021 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.84 | 68.32 | 5,449,595 | +1.82(+2.73%) |
Dec 03, 2014 | 65.36 | 66.60 | 65.22 | 66.50 | 3,745,547 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.27 | 64.94 | 2,984,259 | +0.24(+0.38%) |
Dec 01, 2014 | 65.85 | 65.85 | 64.06 | 64.70 | 3,955,783 | -0.94(-1.43%) |
Nov 28, 2014 | 65.04 | 65.94 | 64.80 | 65.64 | 1,094,901 | +0.20(+0.30%) |
Nov 26, 2014 | 65.53 | 65.44 | 65.44 | 65.44 | 1,955,853 | -0.11(-0.17%) |
Nov 25, 2014 | 65.43 | 65.95 | 65.09 | 65.56 | 1,978,896 | +0.16(+0.24%) |
Nov 24, 2014 | 64.52 | 66.14 | 64.24 | 65.40 | 4,916,395 | +0.90(+1.40%) |
Nov 21, 2014 | 64.27 | 64.75 | 63.75 | 64.49 | 3,469,890 | +0.57(+0.88%) |
Nov 20, 2014 | 62.82 | 63.96 | 62.48 | 63.93 | 3,772,663 | +0.78(+1.24%) |
Nov 19, 2014 | 63.46 | 63.70 | 62.92 | 63.14 | 3,071,006 | -0.18(-0.28%) |
Nov 18, 2014 | 61.99 | 64.01 | 61.99 | 63.32 | 6,195,728 | +1.41(+2.28%) |
Nov 17, 2014 | 59.64 | 61.93 | 59.63 | 61.91 | 5,200,510 | +2.63(+4.43%) |
Nov 14, 2014 | 61.02 | 61.12 | 59.10 | 59.28 | 10,380,616 | -1.72(-2.83%) |
Nov 13, 2014 | 61.22 | 61.88 | 60.10 | 61.01 | 4,926,641 | -0.07(-0.11%) |
Nov 12, 2014 | 60.99 | 61.61 | 60.05 | 61.07 | 7,318,968 | -1.10(-1.77%) |
Nov 11, 2014 | 62.09 | 63.03 | 61.67 | 62.17 | 5,059,238 | +0.24(+0.40%) |
Nov 10, 2014 | 62.31 | 63.68 | 61.64 | 61.93 | 7,879,420 | +0.00(+0.00%) |
Nov 07, 2014 | 64.75 | 65.09 | 60.56 | 61.93 | 14,677,942 | -3.03(-4.67%) |
Nov 06, 2014 | 63.96 | 65.10 | 63.92 | 64.96 | 3,761,931 | +1.05(+1.65%) |
Nov 05, 2014 | 65.68 | 66.10 | 63.36 | 63.91 | 7,759,709 | -1.40(-2.15%) |
Nov 04, 2014 | 66.27 | 66.42 | 64.86 | 65.31 | 6,072,059 | -0.84(-1.27%) |
Nov 03, 2014 | 66.25 | 68.32 | 65.78 | 66.15 | 4,526,615 | +0.17(+0.26%) |
Oct 31, 2014 | 66.48 | 66.78 | 64.91 | 65.98 | 3,534,555 | +0.61(+0.94%) |
Oct 30, 2014 | 65.61 | 65.76 | 64.47 | 65.37 | 4,230,368 | -0.49(-0.74%) |
Oct 29, 2014 | 66.55 | 67.22 | 65.54 | 65.86 | 4,096,657 | -1.28(-1.91%) |
Oct 28, 2014 | 68.05 | 68.62 | 65.03 | 67.14 | 7,098,838 | -0.11(-0.17%) |
Oct 27, 2014 | 67.71 | 67.88 | 67.88 | 67.25 | 2,721,275 | -0.63(-0.93%) |
Oct 24, 2014 | 67.58 | 67.90 | 66.49 | 67.88 | 2,365,619 | +0.67(+1.00%) |
Oct 23, 2014 | 66.95 | 67.80 | 66.34 | 67.21 | 2,355,481 | +1.05(+1.59%) |
Oct 22, 2014 | 67.72 | 68.00 | 65.95 | 66.16 | 3,130,767 | -1.29(-1.91%) |
Oct 21, 2014 | 66.53 | 67.56 | 66.35 | 67.45 | 4,941,825 | +1.08(+1.63%) |
Oct 20, 2014 | 65.35 | 66.48 | 63.76 | 66.37 | 4,212,256 | +0.96(+1.47%) |
Oct 17, 2014 | 65.18 | 66.33 | 64.66 | 65.40 | 5,781,410 | +1.14(+1.77%) |
Oct 16, 2014 | 62.69 | 64.98 | 61.47 | 64.27 | 12,220,077 | +3.19(+5.23%) |
Oct 15, 2014 | 61.91 | 62.65 | 58.87 | 61.07 | 10,072,496 | -2.02(-3.19%) |
Oct 14, 2014 | 63.67 | 64.14 | 61.19 | 63.09 | 3,424,514 | -0.07(-0.10%) |
Oct 13, 2014 | 65.03 | 66.56 | 63.07 | 63.15 | 4,136,943 | -1.89(-2.91%) |
Oct 10, 2014 | 65.26 | 66.94 | 64.81 | 65.05 | 3,707,433 | -0.40(-0.60%) |
Oct 09, 2014 | 67.82 | 67.92 | 65.12 | 65.44 | 3,461,415 | -2.46(-3.62%) |
Oct 08, 2014 | 67.14 | 68.16 | 66.25 | 67.90 | 3,742,393 | +1.04(+1.55%) |
Oct 07, 2014 | 66.41 | 67.76 | 65.85 | 66.86 | 3,671,011 | +0.08(+0.11%) |
Oct 06, 2014 | 67.38 | 67.60 | 66.01 | 66.79 | 2,496,508 | -0.32(-0.48%) |
Oct 03, 2014 | 65.66 | 67.47 | 65.46 | 67.11 | 3,177,203 | +1.77(+2.71%) |
Oct 02, 2014 | 64.75 | 65.50 | 63.29 | 65.34 | 3,686,187 | +0.87(+1.34%) |
Oct 01, 2014 | 66.42 | 66.42 | 64.29 | 64.47 | 4,719,802 | -1.95(-2.94%) |
Sep 30, 2014 | 67.82 | 67.99 | 66.34 | 66.42 | 3,628,684 | -1.18(-1.74%) |
Sep 29, 2014 | 66.70 | 67.91 | 66.49 | 67.60 | 1,987,851 | +0.54(+0.80%) |
Sep 26, 2014 | 67.61 | 68.07 | 66.22 | 67.06 | 2,110,215 | -0.32(-0.48%) |
Sep 25, 2014 | 68.77 | 68.93 | 67.25 | 67.38 | 2,048,422 | -1.49(-2.16%) |
Sep 24, 2014 | 68.17 | 69.09 | 67.45 | 68.87 | 1,549,880 | +0.98(+1.44%) |
Sep 23, 2014 | 68.22 | 68.75 | 67.82 | 67.89 | 2,083,996 | -0.52(-0.76%) |
Sep 22, 2014 | 69.29 | 69.64 | 67.95 | 68.41 | 2,128,352 | -0.80(-1.16%) |
Sep 19, 2014 | 68.57 | 69.35 | 67.76 | 69.21 | 3,193,730 | +1.05(+1.55%) |
Sep 18, 2014 | 67.60 | 68.53 | 67.22 | 68.16 | 1,919,376 | +0.83(+1.23%) |
Sep 17, 2014 | 67.97 | 68.23 | 67.14 | 67.33 | 2,175,851 | -0.21(-0.31%) |
Sep 16, 2014 | 67.06 | 68.00 | 66.78 | 67.53 | 3,267,707 | +0.34(+0.50%) |
Sep 15, 2014 | 67.41 | 67.71 | 66.78 | 67.19 | 1,696,513 | -0.21(-0.31%) |
Sep 12, 2014 | 68.33 | 68.81 | 66.88 | 67.40 | 2,799,070 | -0.74(-1.09%) |
Sep 11, 2014 | 66.60 | 68.22 | 66.60 | 68.15 | 2,593,854 | +1.43(+2.15%) |
Sep 10, 2014 | 66.52 | 66.96 | 66.07 | 66.71 | 2,520,885 | +0.12(+0.18%) |
Sep 09, 2014 | 66.76 | 68.27 | 66.54 | 66.59 | 3,919,917 | +0.44(+0.67%) |
Sep 08, 2014 | 65.46 | 66.36 | 65.32 | 66.15 | 2,356,376 | +0.93(+1.43%) |
Sep 05, 2014 | 64.22 | 65.58 | 64.11 | 65.22 | 5,275,577 | +1.09(+1.70%) |
Sep 04, 2014 | 65.13 | 65.23 | 63.50 | 64.12 | 5,607,258 | -1.01(-1.55%) |
Sep 03, 2014 | 66.03 | 66.07 | 65.12 | 65.13 | 2,398,244 | -0.94(-1.43%) |
Sep 02, 2014 | 65.93 | 66.21 | 65.23 | 66.07 | 2,064,309 | +0.31(+0.47%) |
Aug 29, 2014 | 64.97 | 65.76 | 65.76 | 65.76 | 1,889,603 | +0.79(+1.22%) |
Aug 28, 2014 | 65.18 | 65.41 | 64.93 | 64.97 | 1,224,221 | -0.25(-0.39%) |
Aug 27, 2014 | 65.23 | 65.54 | 65.03 | 65.23 | 1,316,635 | -0.02(-0.03%) |
Aug 26, 2014 | 64.98 | 65.47 | 64.84 | 65.24 | 2,207,008 | +0.47(+0.73%) |
Aug 25, 2014 | 65.33 | 65.67 | 64.55 | 64.77 | 2,284,735 | -0.46(-0.71%) |
Aug 22, 2014 | 64.56 | 65.45 | 64.56 | 65.24 | 1,634,149 | +0.76(+1.18%) |
Aug 21, 2014 | 64.77 | 64.83 | 64.24 | 64.47 | 2,077,610 | -0.08(-0.12%) |
Aug 20, 2014 | 64.38 | 64.76 | 63.84 | 64.55 | 2,953,635 | -0.15(-0.23%) |
Aug 19, 2014 | 65.13 | 65.17 | 63.94 | 64.70 | 3,969,504 | -0.17(-0.26%) |
Aug 18, 2014 | 64.22 | 65.17 | 64.06 | 64.87 | 3,000,558 | +1.06(+1.67%) |
Aug 15, 2014 | 63.44 | 64.04 | 63.37 | 63.80 | 2,475,180 | +0.51(+0.80%) |
Aug 14, 2014 | 62.84 | 63.43 | 62.81 | 63.30 | 1,786,534 | +0.76(+1.22%) |
Aug 13, 2014 | 61.99 | 62.70 | 61.75 | 62.53 | 2,908,061 | +0.92(+1.50%) |
Aug 12, 2014 | 62.00 | 62.23 | 61.28 | 61.61 | 3,576,311 | -0.49(-0.79%) |
Aug 11, 2014 | 63.48 | 63.48 | 61.93 | 62.10 | 2,919,877 | -1.13(-1.79%) |
Aug 08, 2014 | 63.30 | 63.78 | 62.02 | 63.23 | 3,552,671 | -0.08(-0.13%) |
Aug 07, 2014 | 63.51 | 64.05 | 63.04 | 63.31 | 2,649,453 | +0.18(+0.28%) |
Aug 06, 2014 | 62.69 | 64.13 | 61.92 | 63.13 | 5,412,149 | +0.22(+0.34%) |
Aug 05, 2014 | 62.50 | 63.47 | 62.26 | 62.92 | 5,980,972 | +0.91(+1.47%) |
Aug 04, 2014 | 62.10 | 62.43 | 61.24 | 62.00 | 4,195,962 | +0.32(+0.52%) |
Aug 01, 2014 | 61.31 | 62.64 | 61.01 | 61.68 | 3,850,926 | +0.17(+0.28%) |
Jul 31, 2014 | 61.72 | 61.76 | 60.76 | 61.51 | 4,950,948 | -0.89(-1.43%) |
Jul 30, 2014 | 60.83 | 62.83 | 60.83 | 62.41 | 5,470,633 | +1.12(+1.83%) |
Jul 29, 2014 | 60.07 | 61.48 | 59.08 | 61.29 | 5,209,723 | +1.34(+2.23%) |
Jul 28, 2014 | 59.29 | 60.19 | 58.96 | 59.95 | 4,305,256 | +0.71(+1.19%) |
Jul 25, 2014 | 59.15 | 60.28 | 58.93 | 59.24 | 4,550,855 | +1.32(+2.28%) |
Jul 24, 2014 | 58.29 | 58.78 | 57.82 | 57.93 | 3,187,432 | -0.52(-0.89%) |
Jul 23, 2014 | 58.40 | 59.04 | 57.52 | 58.44 | 2,639,678 | +0.26(+0.45%) |
Jul 22, 2014 | 57.90 | 59.90 | 55.94 | 58.18 | 7,710,296 | +0.21(+0.36%) |
Jul 21, 2014 | 58.44 | 58.44 | 57.36 | 57.97 | 3,521,540 | -0.84(-1.43%) |
Jul 18, 2014 | 56.95 | 58.92 | 56.81 | 58.81 | 3,524,019 | +1.72(+3.02%) |
Jul 17, 2014 | 57.66 | 59.33 | 56.86 | 57.09 | 7,603,438 | -0.36(-0.62%) |
Jul 16, 2014 | 55.12 | 57.87 | 54.80 | 57.45 | 15,184,800 | +5.44(+10.47%) |
Jul 15, 2014 | 52.15 | 53.11 | 51.92 | 52.00 | 2,035,297 | -0.54(-1.02%) |
Jul 14, 2014 | 52.75 | 53.05 | 52.17 | 52.54 | 2,099,657 | -0.15(-0.29%) |
Jul 11, 2014 | 52.29 | 52.90 | 51.85 | 52.69 | 2,621,457 | +0.23(+0.43%) |
Jul 10, 2014 | 51.20 | 52.85 | 51.20 | 52.46 | 2,820,154 | +0.71(+1.36%) |
Jul 09, 2014 | 51.57 | 52.38 | 51.11 | 51.76 | 2,027,158 | +0.41(+0.79%) |
Jul 08, 2014 | 52.03 | 52.16 | 50.49 | 51.35 | 4,865,964 | -0.90(-1.73%) |
Jul 07, 2014 | 53.62 | 53.72 | 52.15 | 52.26 | 1,968,147 | -1.54(-2.85%) |
Jul 03, 2014 | 53.96 | 53.79 | 53.79 | 53.79 | 1,108,939 | -0.15(-0.28%) |
Jul 02, 2014 | 52.64 | 54.06 | 52.49 | 53.94 | 1,768,742 | +1.11(+2.10%) |
Jul 01, 2014 | 53.43 | 53.90 | 52.53 | 52.83 | 3,834,536 | -0.27(-0.51%) |
Jun 30, 2014 | 52.39 | 53.53 | 52.29 | 53.10 | 3,210,105 | +0.89(+1.71%) |
Jun 27, 2014 | 52.43 | 53.00 | 51.52 | 52.21 | 5,866,641 | -0.31(-0.59%) |
Jun 26, 2014 | 53.31 | 53.42 | 51.41 | 52.52 | 5,944,524 | -1.03(-1.92%) |
Jun 25, 2014 | 53.20 | 54.10 | 52.57 | 53.55 | 3,383,167 | +0.29(+0.55%) |
Jun 24, 2014 | 54.61 | 54.61 | 53.21 | 53.25 | 2,334,655 | -1.38(-2.53%) |
Jun 23, 2014 | 54.34 | 55.15 | 54.16 | 54.64 | 2,817,046 | +0.38(+0.69%) |
Jun 20, 2014 | 53.25 | 54.41 | 53.25 | 54.26 | 4,271,886 | +1.05(+1.98%) |
Jun 19, 2014 | 52.49 | 53.25 | 52.25 | 53.21 | 1,703,283 | +0.64(+1.22%) |
Jun 18, 2014 | 52.29 | 52.64 | 51.59 | 52.57 | 2,211,274 | +0.24(+0.45%) |
Jun 17, 2014 | 52.76 | 53.20 | 52.27 | 52.33 | 2,269,235 | -0.41(-0.77%) |
Jun 16, 2014 | 51.80 | 53.34 | 51.79 | 52.74 | 3,435,034 | +0.95(+1.84%) |
Jun 13, 2014 | 51.32 | 52.12 | 50.98 | 51.79 | 1,960,604 | +0.43(+0.84%) |
Jun 12, 2014 | 51.80 | 51.80 | 51.14 | 51.35 | 1,653,581 | -0.46(-0.89%) |
Jun 11, 2014 | 51.85 | 52.30 | 50.86 | 51.81 | 3,591,783 | -0.24(-0.45%) |
Jun 10, 2014 | 52.13 | 52.13 | 51.26 | 52.05 | 2,065,883 | -0.31(-0.59%) |
Jun 06, 2014 | 53.04 | 53.41 | 52.29 | 52.36 | 2,068,882 | -0.63(-1.19%) |
Jun 05, 2014 | 51.53 | 53.11 | 51.50 | 52.99 | 4,216,450 | +1.40(+2.72%) |
Jun 04, 2014 | 51.14 | 51.76 | 50.98 | 51.59 | 2,280,006 | +0.25(+0.50%) |
Jun 03, 2014 | 49.96 | 51.63 | 49.95 | 51.33 | 3,889,155 | +1.42(+2.85%) |
Jun 02, 2014 | 50.01 | 50.18 | 49.33 | 49.91 | 4,260,468 | +0.00(+0.00%) |
May 30, 2014 | 50.20 | 50.41 | 49.80 | 49.91 | 2,768,719 | -0.38(-0.75%) |
May 29, 2014 | 50.27 | 50.54 | 50.19 | 50.29 | 1,844,207 | +0.02(+0.04%) |
May 28, 2014 | 50.28 | 50.83 | 50.09 | 50.27 | 2,354,419 | +0.24(+0.47%) |
May 27, 2014 | 50.67 | 50.86 | 49.95 | 50.03 | 2,050,087 | -0.30(-0.60%) |
May 23, 2014 | 49.64 | 50.33 | 50.33 | 50.33 | 3,127,433 | +0.42(+0.85%) |
May 22, 2014 | 49.40 | 50.36 | 49.05 | 49.91 | 4,356,579 | +0.68(+1.38%) |
May 21, 2014 | 48.90 | 49.62 | 48.90 | 49.23 | 4,730,034 | +0.52(+1.06%) |
May 20, 2014 | 48.45 | 48.96 | 48.45 | 48.71 | 7,003,166 | +0.20(+0.41%) |
May 19, 2014 | 48.19 | 48.74 | 48.04 | 48.52 | 1,854,010 | +0.24(+0.51%) |
May 16, 2014 | 48.95 | 48.95 | 48.14 | 48.27 | 2,413,292 | -0.80(-1.63%) |
May 15, 2014 | 49.47 | 49.58 | 48.79 | 49.07 | 1,633,860 | -0.55(-1.10%) |
May 14, 2014 | 49.32 | 49.80 | 49.10 | 49.62 | 1,766,839 | +0.30(+0.61%) |
May 13, 2014 | 49.04 | 49.67 | 49.01 | 49.32 | 1,931,207 | +0.06(+0.11%) |
May 12, 2014 | 48.52 | 49.35 | 48.70 | 49.26 | 1,162,010 | +0.74(+1.53%) |
May 09, 2014 | 48.17 | 48.82 | 47.84 | 48.52 | 1,618,505 | +0.31(+0.64%) |
May 08, 2014 | 48.44 | 49.28 | 48.05 | 48.21 | 1,781,563 | -0.34(-0.70%) |
May 07, 2014 | 48.99 | 49.04 | 47.74 | 48.55 | 2,816,563 | -0.40(-0.81%) |
May 06, 2014 | 49.21 | 49.77 | 48.89 | 48.94 | 2,478,725 | -0.37(-0.75%) |
May 05, 2014 | 48.93 | 49.52 | 48.62 | 49.31 | 2,604,217 | +0.44(+0.91%) |
May 02, 2014 | 49.32 | 49.48 | 48.71 | 48.87 | 3,077,812 | -0.49(-0.99%) |