Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.53 | 76.82 | 75.97 | 76.34 | 2,215,327 | -0.11(-0.14%) |
Feb 26, 2015 | 75.48 | 76.50 | 75.48 | 76.45 | 1,556,756 | +0.79(+1.04%) |
Feb 25, 2015 | 75.53 | 76.10 | 75.33 | 75.66 | 1,463,348 | +0.11(+0.14%) |
Feb 24, 2015 | 76.00 | 76.21 | 75.37 | 75.55 | 1,481,562 | -0.65(-0.85%) |
Feb 23, 2015 | 76.02 | 76.25 | 75.64 | 76.20 | 2,000,331 | -0.05(-0.06%) |
Feb 20, 2015 | 76.41 | 76.41 | 75.38 | 76.25 | 1,944,938 | -0.09(-0.12%) |
Feb 19, 2015 | 76.96 | 77.87 | 75.19 | 76.34 | 4,275,138 | +1.52(+2.03%) |
Feb 18, 2015 | 73.69 | 74.98 | 73.52 | 74.82 | 3,780,980 | +0.15(+0.20%) |
Feb 17, 2015 | 72.98 | 74.70 | 72.35 | 74.68 | 3,301,847 | +1.74(+2.39%) |
Feb 13, 2015 | 72.66 | 72.94 | 72.94 | 72.94 | 1,944,170 | +0.34(+0.47%) |
Feb 12, 2015 | 71.26 | 72.78 | 70.86 | 72.59 | 2,372,280 | +1.84(+2.60%) |
Feb 11, 2015 | 70.86 | 71.33 | 70.25 | 70.75 | 2,110,318 | -0.19(-0.27%) |
Feb 10, 2015 | 68.33 | 71.14 | 68.33 | 70.95 | 3,845,193 | +3.53(+5.24%) |
Feb 09, 2015 | 67.36 | 67.90 | 66.85 | 67.41 | 2,684,132 | -0.77(-1.13%) |
Feb 06, 2015 | 69.61 | 70.06 | 67.62 | 68.18 | 3,704,843 | -1.36(-1.95%) |
Feb 05, 2015 | 69.73 | 70.09 | 69.16 | 69.54 | 2,766,360 | -0.22(-0.32%) |
Feb 04, 2015 | 69.66 | 70.63 | 69.32 | 69.76 | 2,461,895 | -0.63(-0.90%) |
Feb 03, 2015 | 68.88 | 70.49 | 68.63 | 70.40 | 3,001,786 | +1.68(+2.45%) |
Feb 02, 2015 | 68.24 | 68.88 | 67.41 | 68.71 | 3,541,608 | +0.28(+0.40%) |
Jan 30, 2015 | 70.23 | 70.31 | 68.37 | 68.44 | 3,459,557 | -2.40(-3.38%) |
Jan 29, 2015 | 70.55 | 71.16 | 69.84 | 70.84 | 2,445,972 | +0.19(+0.27%) |
Jan 28, 2015 | 72.09 | 72.23 | 70.56 | 70.64 | 2,508,563 | -1.57(-2.18%) |
Jan 27, 2015 | 72.29 | 72.88 | 71.96 | 72.21 | 1,387,285 | -0.74(-1.01%) |
Jan 26, 2015 | 72.25 | 72.99 | 72.10 | 72.95 | 1,495,497 | +0.83(+1.15%) |
Jan 23, 2015 | 72.26 | 72.44 | 71.59 | 72.12 | 1,775,420 | +0.03(+0.04%) |
Jan 22, 2015 | 70.44 | 72.32 | 70.15 | 72.10 | 2,292,732 | +2.04(+2.91%) |
Jan 21, 2015 | 69.79 | 70.82 | 69.76 | 70.06 | 1,804,979 | -0.06(-0.08%) |
Jan 20, 2015 | 70.47 | 70.66 | 69.37 | 70.11 | 1,761,562 | +0.39(+0.57%) |
Jan 16, 2015 | 69.82 | 69.99 | 69.16 | 69.72 | 3,425,130 | -0.19(-0.28%) |
Jan 15, 2015 | 70.45 | 71.41 | 69.83 | 69.91 | 1,945,593 | -0.43(-0.61%) |
Jan 14, 2015 | 70.02 | 70.75 | 69.33 | 70.34 | 2,070,727 | -0.78(-1.10%) |
Jan 13, 2015 | 72.43 | 73.13 | 70.89 | 71.12 | 2,727,864 | -0.45(-0.62%) |
Jan 12, 2015 | 72.46 | 72.57 | 71.31 | 71.57 | 1,867,695 | -0.76(-1.05%) |
Jan 09, 2015 | 72.38 | 72.66 | 71.64 | 72.32 | 2,559,078 | -0.17(-0.23%) |
Jan 08, 2015 | 70.55 | 72.60 | 70.17 | 72.49 | 2,608,282 | +2.32(+3.31%) |
Jan 07, 2015 | 69.34 | 70.34 | 68.89 | 70.17 | 2,154,731 | +1.57(+2.29%) |
Jan 06, 2015 | 69.33 | 69.45 | 67.90 | 68.60 | 2,787,807 | -0.87(-1.26%) |
Jan 05, 2015 | 71.32 | 71.42 | 69.19 | 69.47 | 2,216,532 | -1.96(-2.74%) |
Jan 02, 2015 | 71.97 | 72.05 | 70.47 | 71.42 | 1,391,433 | -0.26(-0.36%) |
Dec 31, 2014 | 72.27 | 71.68 | 71.68 | 71.68 | 1,547,933 | -0.24(-0.34%) |
Dec 30, 2014 | 72.32 | 72.78 | 71.70 | 71.93 | 1,289,497 | -0.72(-0.99%) |
Dec 29, 2014 | 72.32 | 72.80 | 71.80 | 72.65 | 1,214,528 | +0.35(+0.49%) |
Dec 26, 2014 | 72.27 | 72.56 | 72.13 | 72.29 | 970,493 | +0.32(+0.44%) |
Dec 24, 2014 | 71.74 | 71.98 | 71.98 | 71.98 | 802,160 | -0.17(-0.24%) |
Dec 23, 2014 | 72.34 | 72.60 | 71.97 | 72.15 | 1,721,719 | +0.07(+0.10%) |
Dec 22, 2014 | 71.11 | 72.21 | 71.06 | 72.08 | 1,378,890 | +0.95(+1.33%) |
Dec 19, 2014 | 71.04 | 71.63 | 70.72 | 71.13 | 4,890,232 | +0.07(+0.10%) |
Dec 18, 2014 | 71.32 | 71.54 | 70.65 | 71.06 | 2,552,872 | +0.56(+0.79%) |
Dec 17, 2014 | 70.08 | 70.80 | 69.47 | 70.50 | 2,561,705 | +0.42(+0.60%) |
Dec 16, 2014 | 71.51 | 71.59 | 70.02 | 70.07 | 3,611,308 | -1.19(-1.66%) |
Dec 15, 2014 | 71.19 | 71.92 | 70.06 | 71.26 | 2,880,610 | +0.74(+1.06%) |
Dec 12, 2014 | 70.80 | 71.58 | 70.47 | 70.52 | 1,709,529 | -0.79(-1.11%) |
Dec 11, 2014 | 72.19 | 72.37 | 70.97 | 71.31 | 1,554,359 | +0.13(+0.18%) |
Dec 10, 2014 | 71.93 | 72.08 | 71.04 | 71.18 | 1,804,507 | -0.82(-1.14%) |
Dec 09, 2014 | 71.73 | 72.13 | 71.19 | 71.99 | 1,817,451 | -0.57(-0.78%) |
Dec 08, 2014 | 72.58 | 72.80 | 72.11 | 72.56 | 1,595,019 | +0.00(+0.00%) |
Dec 05, 2014 | 71.71 | 72.75 | 71.63 | 72.56 | 1,740,291 | +0.96(+1.35%) |
Dec 04, 2014 | 71.65 | 72.57 | 71.15 | 71.60 | 1,631,820 | -0.18(-0.26%) |
Dec 03, 2014 | 71.19 | 72.10 | 70.92 | 71.78 | 1,524,344 | +0.63(+0.89%) |
Dec 02, 2014 | 71.41 | 71.83 | 71.10 | 71.15 | 2,895,485 | +0.00(+0.00%) |
Dec 01, 2014 | 72.11 | 72.38 | 71.08 | 71.15 | 2,071,655 | -1.23(-1.70%) |
Nov 28, 2014 | 71.96 | 72.77 | 71.79 | 72.38 | 1,068,046 | +1.20(+1.69%) |
Nov 26, 2014 | 70.57 | 71.18 | 71.18 | 71.18 | 1,100,426 | +0.40(+0.57%) |
Nov 25, 2014 | 70.75 | 71.01 | 70.22 | 70.77 | 5,168,539 | +0.06(+0.09%) |
Nov 24, 2014 | 70.25 | 70.95 | 70.25 | 70.71 | 2,277,833 | +0.91(+1.30%) |
Nov 21, 2014 | 70.56 | 70.78 | 69.73 | 69.80 | 2,407,150 | +0.08(+0.12%) |
Nov 20, 2014 | 70.16 | 70.19 | 69.21 | 69.72 | 2,530,590 | -0.45(-0.64%) |
Nov 19, 2014 | 70.72 | 71.06 | 70.11 | 70.17 | 1,941,307 | -0.51(-0.73%) |
Nov 18, 2014 | 70.63 | 70.94 | 70.29 | 70.68 | 2,659,267 | -0.21(-0.30%) |
Nov 17, 2014 | 70.83 | 71.42 | 70.52 | 70.89 | 2,740,590 | -0.73(-1.01%) |
Nov 14, 2014 | 71.74 | 72.01 | 71.39 | 71.62 | 1,585,702 | -0.12(-0.17%) |
Nov 13, 2014 | 71.08 | 71.88 | 71.04 | 71.74 | 1,571,080 | +0.73(+1.02%) |
Nov 12, 2014 | 70.35 | 71.19 | 70.17 | 71.01 | 1,436,078 | +0.15(+0.21%) |
Nov 11, 2014 | 70.55 | 70.99 | 70.33 | 70.86 | 1,592,574 | +0.53(+0.76%) |
Nov 10, 2014 | 69.38 | 70.43 | 69.20 | 70.33 | 1,561,693 | +0.97(+1.40%) |
Nov 07, 2014 | 69.20 | 69.40 | 68.86 | 69.36 | 1,962,896 | +0.23(+0.33%) |
Nov 06, 2014 | 68.96 | 69.21 | 68.38 | 69.13 | 2,538,226 | +0.32(+0.47%) |
Nov 05, 2014 | 69.07 | 69.08 | 67.92 | 68.81 | 3,381,848 | +0.30(+0.44%) |
Nov 04, 2014 | 69.27 | 69.44 | 68.27 | 68.50 | 3,696,235 | -1.13(-1.62%) |
Nov 03, 2014 | 69.73 | 69.95 | 68.85 | 69.63 | 2,642,467 | +0.05(+0.07%) |
Oct 31, 2014 | 71.64 | 71.64 | 69.09 | 69.59 | 3,894,145 | -0.23(-0.33%) |
Oct 30, 2014 | 67.53 | 70.10 | 67.52 | 69.82 | 3,638,927 | +1.81(+2.66%) |
Oct 29, 2014 | 67.98 | 69.07 | 66.22 | 68.01 | 4,721,399 | +1.91(+2.89%) |
Oct 28, 2014 | 64.17 | 66.34 | 63.60 | 66.10 | 4,954,096 | +1.55(+2.41%) |
Oct 27, 2014 | 63.66 | 64.67 | 63.65 | 64.54 | 2,522,668 | +0.89(+1.40%) |
Oct 24, 2014 | 62.84 | 63.71 | 62.50 | 63.65 | 2,573,287 | +0.79(+1.26%) |
Oct 23, 2014 | 63.39 | 64.31 | 62.78 | 62.86 | 3,738,951 | +0.01(+0.01%) |
Oct 22, 2014 | 63.76 | 63.97 | 62.67 | 62.85 | 2,562,214 | +0.00(+0.00%) |
Oct 21, 2014 | 62.08 | 63.11 | 61.82 | 62.85 | 3,070,643 | +1.29(+2.09%) |
Oct 20, 2014 | 59.66 | 61.14 | 59.62 | 61.57 | 4,067,972 | +1.85(+3.09%) |
Oct 17, 2014 | 58.45 | 60.02 | 58.09 | 59.72 | 3,385,737 | +2.04(+3.54%) |
Oct 16, 2014 | 55.78 | 58.38 | 55.72 | 57.68 | 3,177,679 | +0.54(+0.95%) |
Oct 15, 2014 | 56.88 | 58.70 | 54.76 | 57.14 | 7,450,867 | -0.32(-0.56%) |
Oct 14, 2014 | 57.06 | 58.68 | 57.01 | 57.46 | 5,698,281 | +0.77(+1.36%) |
Oct 13, 2014 | 58.38 | 58.48 | 56.62 | 56.69 | 7,076,063 | -1.69(-2.90%) |
Oct 10, 2014 | 59.16 | 59.47 | 58.15 | 58.38 | 4,463,689 | -0.95(-1.59%) |
Oct 09, 2014 | 60.25 | 60.80 | 59.28 | 59.33 | 3,881,413 | -1.46(-2.40%) |
Oct 08, 2014 | 60.51 | 60.94 | 60.02 | 60.79 | 5,705,795 | +0.16(+0.26%) |
Oct 07, 2014 | 61.24 | 61.93 | 60.61 | 60.63 | 3,524,942 | -1.22(-1.97%) |
Oct 06, 2014 | 62.55 | 62.82 | 61.63 | 61.85 | 2,910,150 | -0.71(-1.14%) |
Oct 03, 2014 | 61.70 | 62.72 | 61.59 | 62.56 | 4,096,958 | +1.19(+1.95%) |
Oct 02, 2014 | 62.45 | 62.61 | 60.15 | 61.37 | 4,462,894 | -1.05(-1.68%) |
Oct 01, 2014 | 63.90 | 63.92 | 61.86 | 62.41 | 4,628,713 | -1.80(-2.80%) |
Sep 30, 2014 | 64.52 | 64.88 | 64.21 | 64.21 | 2,165,340 | -0.50(-0.77%) |
Sep 29, 2014 | 64.55 | 64.94 | 64.28 | 64.71 | 1,811,986 | -0.26(-0.40%) |
Sep 26, 2014 | 65.09 | 65.29 | 64.78 | 64.97 | 3,417,731 | +0.18(+0.28%) |
Sep 25, 2014 | 65.56 | 65.83 | 64.73 | 64.78 | 1,641,658 | -0.80(-1.22%) |
Sep 24, 2014 | 65.13 | 65.66 | 65.02 | 65.58 | 1,321,304 | +0.43(+0.66%) |
Sep 23, 2014 | 65.67 | 65.96 | 65.13 | 65.15 | 2,056,482 | -0.63(-0.96%) |
Sep 22, 2014 | 66.44 | 66.44 | 65.48 | 65.78 | 2,134,821 | -0.53(-0.80%) |
Sep 19, 2014 | 67.04 | 67.32 | 66.18 | 66.32 | 4,135,549 | -0.24(-0.36%) |
Sep 18, 2014 | 66.32 | 66.57 | 65.92 | 66.56 | 1,825,872 | +0.66(+1.00%) |
Sep 17, 2014 | 65.48 | 66.22 | 65.42 | 65.89 | 1,607,471 | +0.54(+0.83%) |
Sep 16, 2014 | 64.76 | 65.44 | 64.61 | 65.35 | 2,394,443 | +0.39(+0.61%) |
Sep 15, 2014 | 64.80 | 65.14 | 64.72 | 64.96 | 1,538,079 | +0.08(+0.13%) |
Sep 12, 2014 | 65.35 | 65.44 | 64.51 | 64.87 | 1,785,813 | -0.71(-1.09%) |
Sep 11, 2014 | 65.06 | 65.71 | 64.77 | 65.59 | 3,123,185 | +0.56(+0.85%) |
Sep 10, 2014 | 65.13 | 65.26 | 64.76 | 65.03 | 1,947,804 | +0.01(+0.01%) |
Sep 09, 2014 | 65.22 | 65.49 | 64.96 | 65.02 | 1,710,405 | -0.27(-0.41%) |
Sep 08, 2014 | 65.10 | 65.52 | 64.90 | 65.29 | 2,517,957 | +0.22(+0.34%) |
Sep 05, 2014 | 64.50 | 65.07 | 64.50 | 65.07 | 2,576,999 | +0.28(+0.44%) |
Sep 04, 2014 | 64.71 | 65.21 | 64.64 | 64.78 | 3,083,238 | +0.48(+0.74%) |
Sep 03, 2014 | 63.94 | 64.49 | 63.79 | 64.31 | 3,169,347 | +0.52(+0.82%) |
Sep 02, 2014 | 64.01 | 64.02 | 63.20 | 63.78 | 1,996,120 | +0.03(+0.04%) |
Aug 29, 2014 | 63.69 | 63.75 | 63.75 | 63.75 | 1,516,474 | +0.38(+0.59%) |
Aug 28, 2014 | 63.18 | 63.50 | 62.85 | 63.38 | 1,504,728 | +0.10(+0.16%) |
Aug 27, 2014 | 63.42 | 63.58 | 63.18 | 63.28 | 1,547,290 | -0.10(-0.16%) |
Aug 26, 2014 | 63.37 | 63.45 | 62.88 | 63.38 | 1,249,149 | +0.21(+0.33%) |
Aug 25, 2014 | 63.06 | 63.33 | 63.00 | 63.17 | 1,540,742 | +0.28(+0.45%) |
Aug 22, 2014 | 62.73 | 62.98 | 62.61 | 62.88 | 1,180,222 | +0.01(+0.01%) |
Aug 21, 2014 | 62.99 | 63.09 | 62.77 | 62.87 | 1,311,241 | -0.09(-0.15%) |
Aug 20, 2014 | 62.47 | 63.06 | 62.39 | 62.96 | 1,499,068 | +0.38(+0.60%) |
Aug 19, 2014 | 62.13 | 62.72 | 62.07 | 62.59 | 2,129,939 | +0.43(+0.69%) |
Aug 18, 2014 | 62.35 | 62.42 | 61.86 | 62.16 | 1,905,786 | +0.27(+0.43%) |
Aug 15, 2014 | 62.16 | 62.18 | 61.58 | 61.89 | 2,753,033 | +0.10(+0.16%) |
Aug 14, 2014 | 61.32 | 61.87 | 61.14 | 61.79 | 1,834,839 | +0.65(+1.07%) |
Aug 13, 2014 | 60.47 | 61.24 | 59.90 | 61.14 | 1,766,789 | +0.90(+1.49%) |
Aug 12, 2014 | 60.35 | 60.64 | 60.05 | 60.24 | 1,726,420 | -0.14(-0.23%) |
Aug 11, 2014 | 60.32 | 60.56 | 59.71 | 60.37 | 1,672,043 | +0.72(+1.20%) |
Aug 08, 2014 | 59.47 | 59.67 | 59.07 | 59.66 | 1,931,923 | +0.64(+1.09%) |
Aug 07, 2014 | 59.58 | 60.16 | 58.90 | 59.01 | 2,771,155 | -0.25(-0.42%) |
Aug 06, 2014 | 59.11 | 59.74 | 58.96 | 59.26 | 2,567,346 | -0.37(-0.62%) |
Aug 05, 2014 | 60.40 | 60.54 | 59.50 | 59.63 | 3,201,031 | -0.99(-1.64%) |
Aug 04, 2014 | 59.75 | 60.86 | 59.62 | 60.62 | 2,904,483 | +1.02(+1.71%) |
Aug 01, 2014 | 59.52 | 59.96 | 59.09 | 59.60 | 3,166,117 | +0.16(+0.26%) |
Jul 31, 2014 | 60.01 | 60.02 | 59.22 | 59.45 | 3,581,728 | -0.64(-1.07%) |
Jul 30, 2014 | 60.83 | 61.06 | 59.12 | 60.09 | 4,278,809 | -0.26(-0.43%) |
Jul 29, 2014 | 60.70 | 61.45 | 60.31 | 60.35 | 3,514,097 | -0.44(-0.73%) |
Jul 28, 2014 | 61.07 | 61.61 | 60.65 | 60.79 | 3,203,630 | -0.18(-0.30%) |
Jul 25, 2014 | 61.29 | 61.66 | 60.88 | 60.97 | 1,550,379 | -0.42(-0.69%) |
Jul 24, 2014 | 61.00 | 61.62 | 60.75 | 61.39 | 3,274,699 | +0.33(+0.54%) |
Jul 23, 2014 | 60.54 | 61.10 | 60.43 | 61.06 | 1,848,199 | +0.33(+0.54%) |
Jul 22, 2014 | 60.05 | 60.92 | 60.03 | 60.73 | 2,383,635 | +1.05(+1.75%) |
Jul 21, 2014 | 59.56 | 59.84 | 59.29 | 59.68 | 1,703,650 | +0.06(+0.11%) |
Jul 18, 2014 | 58.59 | 59.70 | 58.43 | 59.62 | 2,169,746 | +1.40(+2.40%) |
Jul 17, 2014 | 59.24 | 59.57 | 58.21 | 58.22 | 3,301,163 | -1.23(-2.07%) |
Jul 16, 2014 | 59.84 | 59.97 | 59.36 | 59.45 | 2,021,732 | -0.24(-0.40%) |
Jul 15, 2014 | 60.04 | 60.24 | 59.40 | 59.69 | 2,554,407 | -0.31(-0.52%) |
Jul 14, 2014 | 60.09 | 60.50 | 59.83 | 60.01 | 2,175,285 | +0.28(+0.46%) |
Jul 11, 2014 | 60.01 | 60.33 | 59.69 | 59.73 | 2,325,496 | -0.51(-0.84%) |
Jul 10, 2014 | 59.30 | 60.46 | 59.30 | 60.24 | 2,860,254 | +0.14(+0.23%) |
Jul 09, 2014 | 59.95 | 60.17 | 59.66 | 60.10 | 2,415,825 | +0.46(+0.77%) |
Jul 08, 2014 | 60.20 | 60.35 | 59.46 | 59.64 | 2,197,361 | -0.87(-1.44%) |
Jul 07, 2014 | 60.17 | 60.52 | 60.04 | 60.51 | 1,619,605 | +0.28(+0.47%) |
Jul 03, 2014 | 59.95 | 60.23 | 60.23 | 60.23 | 1,048,719 | +0.18(+0.31%) |
Jul 02, 2014 | 59.53 | 60.07 | 59.22 | 60.04 | 1,976,296 | +0.63(+1.07%) |
Jul 01, 2014 | 59.09 | 59.49 | 58.96 | 59.41 | 1,722,516 | +0.52(+0.89%) |
Jun 30, 2014 | 58.81 | 59.08 | 58.60 | 58.89 | 1,234,131 | +0.11(+0.19%) |
Jun 27, 2014 | 58.69 | 59.02 | 58.54 | 58.77 | 2,553,239 | -0.01(-0.02%) |
Jun 26, 2014 | 58.51 | 58.88 | 58.14 | 58.78 | 2,209,390 | +0.51(+0.88%) |
Jun 25, 2014 | 58.38 | 58.45 | 58.08 | 58.27 | 3,220,396 | -0.14(-0.24%) |
Jun 24, 2014 | 58.38 | 58.88 | 57.98 | 58.41 | 3,068,444 | -0.19(-0.33%) |
Jun 23, 2014 | 58.21 | 58.66 | 58.18 | 58.60 | 1,505,205 | +0.21(+0.36%) |
Jun 20, 2014 | 58.34 | 58.88 | 58.12 | 58.39 | 5,170,711 | +0.17(+0.30%) |
Jun 19, 2014 | 57.24 | 58.21 | 57.24 | 58.21 | 1,536,464 | +0.23(+0.40%) |
Jun 18, 2014 | 57.44 | 58.12 | 57.42 | 57.98 | 1,949,670 | +0.62(+1.07%) |
Jun 17, 2014 | 56.51 | 57.48 | 56.37 | 57.37 | 1,490,667 | +0.76(+1.35%) |
Jun 16, 2014 | 56.33 | 56.77 | 56.33 | 56.61 | 1,348,532 | +0.22(+0.39%) |
Jun 13, 2014 | 56.50 | 56.63 | 56.04 | 56.39 | 1,459,538 | -0.06(-0.11%) |
Jun 12, 2014 | 56.80 | 56.89 | 56.24 | 56.45 | 1,853,733 | -0.29(-0.52%) |
Jun 11, 2014 | 56.70 | 56.93 | 56.45 | 56.74 | 2,853,933 | -0.85(-1.48%) |
Jun 10, 2014 | 57.64 | 57.73 | 57.35 | 57.60 | 2,144,357 | -0.14(-0.24%) |
Jun 06, 2014 | 57.25 | 57.75 | 57.21 | 57.74 | 1,660,842 | +0.50(+0.87%) |
Jun 05, 2014 | 56.91 | 57.29 | 56.56 | 57.24 | 1,790,226 | +0.54(+0.96%) |
Jun 04, 2014 | 56.36 | 56.74 | 56.24 | 56.70 | 2,037,980 | +0.21(+0.37%) |
Jun 03, 2014 | 56.50 | 56.52 | 56.18 | 56.49 | 2,634,236 | -0.05(-0.08%) |
Jun 02, 2014 | 56.69 | 56.83 | 56.08 | 56.53 | 3,802,307 | -0.07(-0.13%) |
May 30, 2014 | 55.93 | 56.71 | 55.81 | 56.61 | 4,160,006 | +0.86(+1.55%) |
May 29, 2014 | 54.78 | 55.78 | 54.57 | 55.74 | 3,030,012 | +1.14(+2.09%) |
May 28, 2014 | 54.60 | 54.72 | 54.38 | 54.60 | 1,859,995 | -0.01(-0.02%) |
May 27, 2014 | 54.72 | 54.89 | 54.52 | 54.61 | 2,065,921 | +0.17(+0.32%) |
May 23, 2014 | 54.18 | 54.44 | 54.44 | 54.44 | 1,762,598 | +0.25(+0.46%) |
May 22, 2014 | 53.91 | 54.42 | 53.85 | 54.19 | 1,524,256 | +0.21(+0.39%) |
May 21, 2014 | 53.63 | 54.13 | 53.59 | 53.98 | 2,606,554 | -0.12(-0.22%) |
May 20, 2014 | 53.64 | 54.16 | 53.59 | 54.10 | 2,351,428 | +0.26(+0.48%) |
May 19, 2014 | 53.44 | 53.92 | 53.28 | 53.84 | 1,357,799 | +0.24(+0.45%) |
May 16, 2014 | 53.23 | 53.61 | 53.03 | 53.60 | 1,664,808 | +0.39(+0.73%) |
May 15, 2014 | 53.77 | 53.77 | 52.68 | 53.22 | 1,632,983 | -0.60(-1.11%) |
May 14, 2014 | 54.09 | 54.17 | 53.68 | 53.81 | 1,198,042 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.56 | 54.01 | 54.08 | 2,027,066 | -0.32(-0.59%) |
May 12, 2014 | 53.77 | 54.70 | 53.74 | 54.40 | 1,680,146 | +0.96(+1.81%) |
May 09, 2014 | 53.47 | 53.56 | 52.83 | 53.44 | 2,626,074 | +0.26(+0.48%) |
May 08, 2014 | 53.44 | 53.89 | 52.92 | 53.18 | 2,092,846 | -0.20(-0.38%) |
May 07, 2014 | 52.66 | 53.39 | 52.58 | 53.38 | 3,504,938 | +0.10(+0.19%) |
May 06, 2014 | 54.09 | 54.11 | 53.25 | 53.28 | 2,969,491 | -0.81(-1.49%) |
May 05, 2014 | 54.22 | 54.23 | 53.53 | 54.09 | 1,930,017 | -0.19(-0.36%) |
May 02, 2014 | 53.56 | 54.48 | 53.47 | 54.28 | 3,932,137 | +0.50(+0.92%) |
May 01, 2014 | 53.16 | 53.80 | 53.13 | 53.79 | 3,348,601 | +0.57(+1.07%) |
Apr 30, 2014 | 52.62 | 53.63 | 52.36 | 53.22 | 4,809,577 | +1.20(+2.31%) |
Apr 29, 2014 | 51.63 | 52.07 | 51.29 | 52.01 | 3,192,482 | +0.60(+1.16%) |
Apr 28, 2014 | 52.53 | 52.66 | 50.66 | 51.42 | 4,139,206 | -1.16(-2.20%) |
Apr 25, 2014 | 52.89 | 52.96 | 52.42 | 52.57 | 3,063,337 | -0.37(-0.69%) |
Apr 24, 2014 | 52.82 | 53.14 | 52.63 | 52.94 | 2,608,710 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.71 | 52.10 | 52.56 | 1,804,678 | +0.15(+0.28%) |
Apr 22, 2014 | 51.60 | 52.47 | 51.60 | 52.41 | 1,539,002 | +0.74(+1.44%) |
Apr 21, 2014 | 51.78 | 51.92 | 51.43 | 51.66 | 1,251,832 | -0.01(-0.02%) |
Apr 17, 2014 | 51.96 | 51.67 | 51.67 | 51.67 | 1,427,865 | +0.05(+0.09%) |
Apr 16, 2014 | 52.11 | 52.11 | 51.27 | 51.63 | 2,169,194 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.56 | 50.53 | 51.54 | 2,804,502 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.32 | 50.63 | 50.91 | 2,237,272 | +0.11(+0.22%) |
Apr 11, 2014 | 50.66 | 51.32 | 50.53 | 50.80 | 3,115,560 | -0.02(-0.04%) |
Apr 10, 2014 | 52.59 | 52.59 | 50.72 | 50.82 | 3,230,160 | -1.24(-2.38%) |
Apr 09, 2014 | 51.66 | 52.30 | 51.51 | 52.06 | 2,862,504 | +0.68(+1.32%) |
Apr 08, 2014 | 51.40 | 51.56 | 50.89 | 51.38 | 5,118,643 | +0.12(+0.23%) |
Apr 07, 2014 | 51.12 | 51.61 | 50.80 | 51.26 | 3,829,622 | +0.00(+0.00%) |
Apr 04, 2014 | 52.38 | 52.49 | 51.20 | 51.26 | 4,057,206 | -0.73(-1.40%) |
Apr 03, 2014 | 52.46 | 52.50 | 51.77 | 51.99 | 2,484,277 | -0.30(-0.58%) |
Apr 02, 2014 | 52.24 | 52.35 | 51.92 | 52.29 | 2,820,862 | -0.01(-0.02%) |
Apr 01, 2014 | 51.84 | 52.35 | 51.74 | 52.30 | 2,390,554 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.63 | 51.09 | 51.46 | 3,047,977 | +0.53(+1.05%) |
Mar 28, 2014 | 50.30 | 51.13 | 50.30 | 50.93 | 3,712,575 | +0.62(+1.24%) |
Mar 27, 2014 | 51.06 | 51.06 | 50.13 | 50.30 | 4,509,087 | -0.75(-1.48%) |
Mar 26, 2014 | 51.17 | 51.58 | 50.87 | 51.06 | 5,834,701 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.01 | 50.65 | 50.97 | 3,257,493 | +0.30(+0.60%) |
Mar 24, 2014 | 50.90 | 51.27 | 50.31 | 50.66 | 3,717,121 | -0.09(-0.18%) |
Mar 21, 2014 | 50.34 | 50.76 | 50.06 | 50.76 | 6,073,226 | +1.15(+2.32%) |
Mar 20, 2014 | 49.58 | 50.02 | 49.32 | 49.60 | 1,640,904 | -0.22(-0.43%) |
Mar 19, 2014 | 49.91 | 50.19 | 49.46 | 49.82 | 1,458,848 | -0.17(-0.35%) |
Mar 18, 2014 | 49.66 | 50.08 | 49.62 | 49.99 | 1,910,708 | +0.31(+0.63%) |
Mar 17, 2014 | 49.91 | 50.18 | 49.45 | 49.68 | 2,111,676 | +0.18(+0.37%) |
Mar 14, 2014 | 49.21 | 49.86 | 49.18 | 49.50 | 2,286,529 | +0.16(+0.32%) |
Mar 13, 2014 | 49.82 | 49.87 | 49.06 | 49.34 | 2,075,814 | -0.29(-0.59%) |
Mar 12, 2014 | 49.30 | 49.67 | 49.06 | 49.63 | 1,245,629 | -0.01(-0.02%) |
Mar 11, 2014 | 49.89 | 50.30 | 49.47 | 49.64 | 1,585,700 | -0.14(-0.28%) |
Mar 10, 2014 | 50.08 | 50.44 | 49.50 | 49.78 | 1,783,139 | -0.55(-1.10%) |
Mar 07, 2014 | 50.20 | 50.55 | 50.10 | 50.33 | 2,871,906 | +0.17(+0.35%) |
Mar 06, 2014 | 49.51 | 50.34 | 49.51 | 50.16 | 2,541,314 | +0.65(+1.32%) |
Mar 05, 2014 | 49.36 | 49.55 | 48.97 | 49.51 | 2,514,152 | +0.06(+0.11%) |
Mar 04, 2014 | 49.34 | 49.62 | 49.14 | 49.45 | 3,092,664 | +0.50(+1.01%) |