Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.55 | 62.55 | 61.63 | 61.63 | 1,546 | -1.53(-2.42%) |
Mar 30, 2015 | 62.80 | 63.16 | 62.80 | 63.16 | 961 | +0.86(+1.38%) |
Mar 27, 2015 | 62.25 | 62.65 | 62.25 | 62.30 | 3,020 | +0.30(+0.48%) |
Mar 26, 2015 | 62.12 | 62.50 | 61.91 | 62.00 | 6,440 | -0.46(-0.74%) |
Mar 25, 2015 | 63.33 | 63.33 | 62.29 | 62.46 | 1,544 | -1.29(-2.02%) |
Mar 24, 2015 | 63.81 | 63.81 | 63.75 | 63.75 | 336 | -0.26(-0.41%) |
Mar 23, 2015 | 64.25 | 64.25 | 64.01 | 64.01 | 1,130 | +0.01(+0.02%) |
Mar 20, 2015 | 64.54 | 64.63 | 64.00 | 64.00 | 5,146 | +0.33(+0.52%) |
Mar 19, 2015 | 63.69 | 64.29 | 63.46 | 63.67 | 1,629 | -0.14(-0.22%) |
Mar 18, 2015 | 63.44 | 63.81 | 63.25 | 63.81 | 2,425 | +0.55(+0.87%) |
Mar 17, 2015 | 62.76 | 63.26 | 62.76 | 63.26 | 1,124 | +0.23(+0.36%) |
Mar 16, 2015 | 62.92 | 63.03 | 62.92 | 63.03 | 838 | +0.78(+1.26%) |
Mar 13, 2015 | 62.49 | 62.49 | 62.25 | 62.25 | 502 | -0.67(-1.06%) |
Mar 12, 2015 | 61.98 | 62.92 | 61.98 | 62.92 | 1,747 | +2.36(+3.90%) |
Mar 11, 2015 | 60.75 | 61.07 | 60.56 | 60.56 | 2,096 | -0.32(-0.53%) |
Mar 10, 2015 | 60.95 | 60.95 | 60.59 | 60.88 | 1,965 | -0.81(-1.31%) |
Mar 09, 2015 | 61.14 | 61.90 | 60.22 | 61.69 | 6,287 | +1.16(+1.92%) |
Mar 06, 2015 | 62.00 | 62.83 | 60.53 | 60.53 | 1,127 | -1.97(-3.15%) |
Mar 05, 2015 | 63.43 | 63.58 | 62.44 | 62.50 | 4,890 | -1.00(-1.57%) |
Mar 04, 2015 | 63.17 | 63.62 | 62.91 | 63.50 | 2,626 | -0.56(-0.87%) |
Mar 03, 2015 | 64.47 | 64.06 | 5,419 | +0.91(+1.44%) | ||
Mar 02, 2015 | 60.99 | 63.15 | 60.99 | 63.15 | 3,224 | +2.72(+4.50%) |
Feb 27, 2015 | 60.43 | 60.43 | 60.43 | 60.43 | 286 | -0.07(-0.12%) |
Feb 26, 2015 | 61.30 | 61.31 | 60.50 | 60.50 | 1,459 | -0.67(-1.10%) |
Feb 25, 2015 | 61.11 | 61.17 | 61.11 | 61.17 | 487 | +0.32(+0.53%) |
Feb 24, 2015 | 60.98 | 61.38 | 60.85 | 60.85 | 5,227 | -0.13(-0.21%) |
Feb 23, 2015 | 60.62 | 60.98 | 60.00 | 60.98 | 1,942 | +0.15(+0.24%) |
Feb 20, 2015 | 60.72 | 60.97 | 60.70 | 60.83 | 1,049 | -0.11(-0.18%) |
Feb 19, 2015 | 61.00 | 61.25 | 60.90 | 60.94 | 3,117 | -0.49(-0.80%) |
Feb 18, 2015 | 61.67 | 61.67 | 61.43 | 61.43 | 471 | +0.73(+1.20%) |
Feb 17, 2015 | 60.70 | 60.70 | 60.70 | 60.70 | 504 | -0.12(-0.20%) |
Feb 13, 2015 | 60.82 | 60.82 | 60.82 | 0 | +1.76(+2.98%) | |
Feb 12, 2015 | 58.40 | 59.06 | 58.40 | 59.06 | 2,104 | +0.66(+1.13%) |
Feb 11, 2015 | 58.39 | 58.40 | 58.39 | 58.40 | 1,193 | -0.11(-0.19%) |
Feb 10, 2015 | 58.20 | 58.53 | 58.07 | 58.51 | 1,242 | +0.41(+0.71%) |
Feb 09, 2015 | 58.55 | 58.87 | 58.10 | 58.10 | 2,928 | -0.15(-0.26%) |
Feb 06, 2015 | 57.19 | 58.50 | 57.19 | 58.25 | 3,259 | +1.10(+1.92%) |
Feb 05, 2015 | 57.23 | 57.37 | 57.00 | 57.15 | 3,060 | -0.59(-1.02%) |
Feb 04, 2015 | 57.87 | 57.87 | 57.73 | 57.74 | 2,334 | +0.15(+0.26%) |
Feb 03, 2015 | 56.97 | 57.65 | 56.96 | 57.59 | 3,496 | +1.54(+2.75%) |
Feb 02, 2015 | 55.81 | 56.44 | 55.75 | 56.05 | 6,867 | -0.06(-0.11%) |
Jan 30, 2015 | 56.11 | 56.11 | 56.11 | 56.11 | 360 | -0.55(-0.97%) |
Jan 29, 2015 | 56.42 | 56.69 | 56.41 | 56.66 | 1,325 | -0.64(-1.12%) |
Jan 28, 2015 | 58.21 | 58.21 | 57.23 | 57.30 | 4,408 | -0.99(-1.70%) |
Jan 27, 2015 | 57.30 | 58.29 | 57.30 | 58.29 | 984 | +0.35(+0.60%) |
Jan 26, 2015 | 56.50 | 57.94 | 56.50 | 57.94 | 1,792 | +1.10(+1.94%) |
Jan 23, 2015 | 56.84 | 56.84 | 56.84 | 56.84 | 407 | -0.07(-0.12%) |
Jan 22, 2015 | 56.91 | 56.91 | 56.91 | 56.91 | 304 | -0.06(-0.11%) |
Jan 21, 2015 | 56.08 | 57.16 | 56.08 | 56.97 | 1,997 | +0.70(+1.24%) |
Jan 20, 2015 | 56.37 | 56.40 | 55.74 | 56.27 | 2,225 | -0.11(-0.20%) |
Jan 16, 2015 | 54.94 | 56.50 | 54.94 | 56.38 | 1,433 | +1.91(+3.51%) |
Jan 15, 2015 | 55.31 | 54.47 | 54.47 | 1,315 | -0.55(-1.00%) | |
Jan 14, 2015 | 55.34 | 55.52 | 55.02 | 55.02 | 2,021 | -1.23(-2.19%) |
Jan 13, 2015 | 56.25 | 4,005 | +0.75(+1.35%) | |||
Jan 12, 2015 | 56.00 | 56.00 | 55.50 | 55.50 | 1,339 | -0.13(-0.23%) |
Jan 09, 2015 | 54.92 | 56.26 | 54.92 | 55.63 | 4,870 | +1.16(+2.13%) |
Jan 08, 2015 | 54.58 | 54.72 | 54.47 | 54.47 | 916 | +0.54(+1.00%) |
Jan 07, 2015 | 54.01 | 54.26 | 53.93 | 53.93 | 785 | -0.28(-0.52%) |
Jan 06, 2015 | 55.16 | 55.16 | 53.98 | 54.21 | 4,988 | -1.02(-1.85%) |
Jan 05, 2015 | 55.23 | 55.50 | 55.21 | 55.23 | 917 | -0.85(-1.52%) |
Jan 02, 2015 | 56.00 | 56.24 | 55.82 | 56.08 | 1,230 | -0.14(-0.25%) |
Dec 31, 2014 | 56.22 | 56.22 | 56.22 | 0 | -0.61(-1.07%) | |
Dec 30, 2014 | 57.17 | 57.17 | 56.83 | 56.83 | 1,028 | -0.61(-1.06%) |
Dec 29, 2014 | 57.27 | 57.48 | 57.27 | 57.44 | 1,095 | +0.91(+1.61%) |
Dec 26, 2014 | 56.63 | 57.09 | 56.53 | 56.53 | 2,580 | -0.27(-0.48%) |
Dec 24, 2014 | 56.80 | 56.80 | 56.80 | 0 | +0.22(+0.39%) | |
Dec 23, 2014 | 56.99 | 57.47 | 56.50 | 56.58 | 25,265 | +0.22(+0.39%) |
Dec 22, 2014 | 56.39 | 57.33 | 55.93 | 56.36 | 21,587 | -0.70(-1.23%) |
Dec 19, 2014 | 55.37 | 57.06 | 55.27 | 57.06 | 58,785 | +2.11(+3.84%) |
Dec 18, 2014 | 54.74 | 55.32 | 54.74 | 54.95 | 17,908 | +1.10(+2.04%) |
Dec 17, 2014 | 53.23 | 54.32 | 53.23 | 53.85 | 9,341 | +0.89(+1.68%) |
Dec 16, 2014 | 53.82 | 52.94 | 52.96 | 6,769 | -0.57(-1.06%) | |
Dec 15, 2014 | 54.50 | 54.66 | 53.53 | 53.53 | 11,063 | -0.85(-1.56%) |
Dec 12, 2014 | 52.80 | 54.67 | 52.80 | 54.38 | 7,998 | +0.88(+1.64%) |
Dec 11, 2014 | 52.71 | 53.50 | 52.71 | 53.50 | 4,157 | +1.04(+1.98%) |
Dec 10, 2014 | 52.76 | 53.00 | 52.20 | 52.46 | 8,488 | -0.69(-1.30%) |
Dec 09, 2014 | 53.46 | 53.46 | 52.49 | 53.15 | 14,367 | -1.60(-2.92%) |
Dec 08, 2014 | 55.10 | 55.38 | 54.33 | 54.75 | 9,842 | -0.77(-1.39%) |
Dec 05, 2014 | 55.00 | 56.59 | 55.00 | 55.52 | 48,509 | +0.52(+0.95%) |
Dec 04, 2014 | 54.65 | 55.06 | 54.65 | 55.00 | 876 | -0.17(-0.31%) |
Dec 03, 2014 | 55.38 | 55.52 | 55.08 | 55.17 | 3,323 | +0.62(+1.14%) |
Dec 02, 2014 | 54.61 | 54.91 | 54.55 | 54.55 | 1,906 | +0.13(+0.24%) |
Dec 01, 2014 | 54.75 | 54.90 | 54.35 | 54.42 | 7,341 | -0.61(-1.11%) |
Nov 28, 2014 | 54.84 | 55.04 | 54.77 | 55.03 | 6,664 | +0.63(+1.16%) |
Nov 26, 2014 | 54.40 | 54.40 | 54.40 | 0 | -0.20(-0.37%) | |
Nov 25, 2014 | 54.29 | 55.00 | 54.29 | 54.60 | 2,260 | +0.86(+1.60%) |
Nov 24, 2014 | 53.79 | 54.03 | 53.66 | 53.74 | 2,311 | -0.05(-0.09%) |
Nov 21, 2014 | 53.66 | 54.04 | 53.45 | 53.79 | 27,519 | -0.14(-0.26%) |
Nov 20, 2014 | 53.29 | 54.14 | 53.29 | 53.93 | 16,021 | +0.54(+1.01%) |
Nov 19, 2014 | 52.30 | 53.50 | 52.30 | 53.39 | 10,615 | +0.65(+1.23%) |
Nov 18, 2014 | 52.51 | 52.77 | 52.47 | 52.74 | 2,488 | -0.60(-1.12%) |
Nov 17, 2014 | 53.47 | 53.47 | 53.27 | 53.34 | 6,824 | -0.16(-0.30%) |
Nov 14, 2014 | 52.55 | 53.50 | 52.52 | 53.50 | 3,999 | +1.41(+2.71%) |
Nov 13, 2014 | 51.99 | 52.71 | 51.99 | 52.09 | 2,003 | +0.29(+0.56%) |
Nov 12, 2014 | 51.49 | 51.80 | 51.46 | 51.80 | 1,485 | +0.02(+0.04%) |
Nov 11, 2014 | 52.32 | 52.32 | 51.67 | 51.78 | 6,995 | -0.44(-0.84%) |
Nov 10, 2014 | 52.32 | 52.32 | 52.22 | 52.22 | 779 | +0.71(+1.38%) |
Nov 07, 2014 | 51.10 | 51.51 | 51.10 | 51.51 | 1,717 | -0.65(-1.25%) |
Nov 06, 2014 | 52.65 | 52.68 | 51.00 | 52.16 | 4,801 | -0.28(-0.53%) |
Nov 05, 2014 | 51.90 | 53.06 | 51.90 | 52.44 | 3,646 | +0.35(+0.67%) |
Nov 04, 2014 | 53.20 | 53.20 | 52.00 | 52.09 | 2,778 | -2.48(-4.54%) |
Nov 03, 2014 | 54.25 | 54.57 | 54.25 | 54.57 | 1,859 | +0.28(+0.52%) |
Oct 31, 2014 | 54.64 | 54.64 | 53.62 | 54.29 | 6,624 | +0.14(+0.26%) |
Oct 30, 2014 | 53.76 | 54.18 | 53.76 | 54.15 | 1,240 | -0.25(-0.46%) |
Oct 29, 2014 | 53.97 | 54.40 | 53.97 | 54.40 | 751 | +0.31(+0.57%) |
Oct 28, 2014 | 54.10 | 54.10 | 54.09 | 54.09 | 382 | +0.34(+0.63%) |
Oct 27, 2014 | 53.79 | 53.95 | 53.82 | 53.75 | 2,785 | -0.07(-0.13%) |
Oct 24, 2014 | 53.48 | 53.83 | 53.39 | 53.82 | 3,631 | -0.20(-0.37%) |
Oct 23, 2014 | 53.76 | 54.08 | 53.76 | 54.02 | 637 | +0.82(+1.54%) |
Oct 22, 2014 | 54.00 | 54.22 | 53.20 | 53.20 | 1,821 | -1.35(-2.47%) |
Oct 21, 2014 | 54.10 | 54.77 | 54.10 | 54.55 | 2,639 | +0.67(+1.24%) |
Oct 20, 2014 | 53.88 | 52.50 | 53.88 | 2,379 | +1.38(+2.63%) | |
Oct 17, 2014 | 53.10 | 51.95 | 52.50 | 4,210 | +0.55(+1.06%) | |
Oct 16, 2014 | 51.25 | 52.20 | 51.25 | 51.95 | 2,377 | +0.86(+1.68%) |
Oct 15, 2014 | 51.08 | 51.09 | 49.97 | 51.09 | 1,489 | +0.84(+1.67%) |
Oct 14, 2014 | 49.74 | 50.67 | 49.70 | 50.25 | 4,544 | +0.50(+1.01%) |
Oct 13, 2014 | 50.03 | 50.23 | 49.24 | 49.75 | 6,556 | -0.37(-0.74%) |
Oct 10, 2014 | 50.93 | 51.20 | 50.12 | 50.12 | 2,411 | -0.92(-1.80%) |
Oct 09, 2014 | 52.39 | 52.39 | 51.04 | 51.04 | 1,474 | -1.85(-3.50%) |
Oct 08, 2014 | 52.01 | 52.89 | 52.01 | 52.89 | 3,310 | +0.59(+1.13%) |
Oct 07, 2014 | 52.66 | 52.82 | 52.30 | 52.30 | 786 | -0.57(-1.08%) |
Oct 06, 2014 | 52.85 | 52.96 | 52.85 | 52.87 | 561 | -0.53(-0.99%) |
Oct 03, 2014 | 52.85 | 53.71 | 52.85 | 53.40 | 2,213 | +0.84(+1.60%) |
Oct 02, 2014 | 52.45 | 52.61 | 51.19 | 52.56 | 2,036 | -0.32(-0.61%) |
Oct 01, 2014 | 53.21 | 53.21 | 52.88 | 52.88 | 947 | -0.74(-1.38%) |
Sep 30, 2014 | 54.31 | 54.31 | 53.62 | 53.62 | 1,352 | -0.80(-1.47%) |
Sep 29, 2014 | 54.40 | 54.42 | 54.40 | 54.42 | 750 | -0.29(-0.53%) |
Sep 26, 2014 | 54.31 | 54.85 | 54.21 | 54.71 | 4,177 | +0.45(+0.83%) |
Sep 25, 2014 | 54.46 | 54.52 | 54.26 | 54.26 | 2,049 | -0.90(-1.63%) |
Sep 24, 2014 | 55.46 | 55.46 | 54.49 | 55.16 | 2,424 | -0.51(-0.92%) |
Sep 23, 2014 | 54.92 | 55.67 | 54.72 | 55.67 | 5,385 | +0.75(+1.37%) |
Sep 22, 2014 | 55.76 | 56.10 | 54.71 | 54.92 | 15,517 | -0.78(-1.40%) |
Sep 19, 2014 | 56.62 | 56.62 | 55.70 | 55.70 | 45,142 | -1.20(-2.11%) |
Sep 18, 2014 | 57.45 | 57.45 | 56.55 | 56.90 | 4,346 | -0.49(-0.85%) |
Sep 17, 2014 | 57.58 | 57.58 | 57.27 | 57.39 | 1,701 | -0.06(-0.10%) |
Sep 16, 2014 | 57.11 | 57.68 | 57.02 | 57.45 | 5,858 | -0.21(-0.36%) |
Sep 15, 2014 | 57.75 | 57.90 | 57.29 | 57.66 | 5,888 | +0.22(+0.38%) |
Sep 12, 2014 | 57.80 | 57.85 | 56.91 | 57.44 | 11,515 | -1.34(-2.28%) |
Sep 11, 2014 | 58.04 | 59.10 | 58.04 | 58.78 | 3,323 | +0.51(+0.88%) |
Sep 10, 2014 | 57.92 | 58.51 | 57.55 | 58.27 | 5,769 | -0.15(-0.26%) |
Sep 09, 2014 | 59.81 | 59.81 | 58.35 | 58.42 | 9,008 | -1.25(-2.09%) |
Sep 08, 2014 | 59.59 | 59.77 | 59.21 | 59.67 | 5,382 | -0.08(-0.13%) |
Sep 05, 2014 | 59.75 | 59.04 | 59.75 | 3,315 | -0.03(-0.05%) | |
Sep 04, 2014 | 59.50 | 59.85 | 59.48 | 59.78 | 1,443 | +0.86(+1.46%) |
Sep 03, 2014 | 59.51 | 58.64 | 58.92 | 7,367 | -0.59(-0.99%) | |
Sep 02, 2014 | 59.84 | 59.84 | 59.14 | 59.51 | 2,675 | -0.09(-0.15%) |
Aug 29, 2014 | 59.60 | 59.60 | 59.60 | 0 | -0.65(-1.08%) | |
Aug 28, 2014 | 60.00 | 60.58 | 59.95 | 60.25 | 3,392 | -0.65(-1.07%) |
Aug 27, 2014 | 60.38 | 60.90 | 60.38 | 60.90 | 1,270 | +0.48(+0.79%) |
Aug 26, 2014 | 60.77 | 60.77 | 60.24 | 60.42 | 3,758 | -0.29(-0.48%) |
Aug 25, 2014 | 61.60 | 61.60 | 60.71 | 60.71 | 1,617 | -0.09(-0.15%) |
Aug 22, 2014 | 61.06 | 60.65 | 60.80 | 4,920 | +0.15(+0.25%) | |
Aug 21, 2014 | 60.48 | 60.65 | 60.48 | 60.65 | 2,217 | -0.04(-0.07%) |
Aug 20, 2014 | 60.70 | 60.90 | 60.69 | 60.69 | 2,805 | -0.06(-0.10%) |
Aug 19, 2014 | 60.50 | 61.00 | 60.50 | 60.75 | 1,109 | +0.49(+0.81%) |
Aug 18, 2014 | 60.26 | 60.26 | 60.26 | 60.26 | 519 | +0.03(+0.05%) |
Aug 15, 2014 | 59.87 | 60.00 | 60.23 | 1,725 | +0.36(+0.60%) | |
Aug 14, 2014 | 59.81 | 59.87 | 59.45 | 59.87 | 3,550 | +0.28(+0.47%) |
Aug 13, 2014 | 59.19 | 59.59 | 59.18 | 59.59 | 1,890 | +0.31(+0.52%) |
Aug 12, 2014 | 60.31 | 60.46 | 59.20 | 59.28 | 6,432 | -1.17(-1.94%) |
Aug 11, 2014 | 59.99 | 60.70 | 59.99 | 60.45 | 6,065 | +1.27(+2.15%) |
Aug 08, 2014 | 57.91 | 59.45 | 57.91 | 59.18 | 3,231 | +2.31(+4.06%) |
Aug 07, 2014 | 57.98 | 58.36 | 56.87 | 56.87 | 4,741 | -1.03(-1.78%) |
Aug 06, 2014 | 57.36 | 58.17 | 57.36 | 57.90 | 3,519 | +0.66(+1.15%) |
Aug 05, 2014 | 57.90 | 57.90 | 57.04 | 57.24 | 2,966 | -0.70(-1.21%) |
Aug 04, 2014 | 57.25 | 58.20 | 57.25 | 57.94 | 5,431 | +0.68(+1.19%) |
Aug 01, 2014 | 57.36 | 57.40 | 57.26 | 57.26 | 1,723 | +0.21(+0.37%) |
Jul 31, 2014 | 57.73 | 57.88 | 56.90 | 57.05 | 118,860 | -0.99(-1.71%) |
Jul 30, 2014 | 58.00 | 58.33 | 57.67 | 58.04 | 14,817 | +0.28(+0.48%) |
Jul 29, 2014 | 57.79 | 58.11 | 57.64 | 57.76 | 1,266 | -0.11(-0.19%) |
Jul 28, 2014 | 57.52 | 57.87 | 57.51 | 57.87 | 10,197 | +0.03(+0.05%) |
Jul 25, 2014 | 58.69 | 58.69 | 57.66 | 57.84 | 12,325 | -1.21(-2.05%) |
Jul 24, 2014 | 59.35 | 59.35 | 58.83 | 59.05 | 6,886 | -0.28(-0.47%) |
Jul 23, 2014 | 59.61 | 59.66 | 59.22 | 59.33 | 10,919 | -0.32(-0.54%) |
Jul 22, 2014 | 60.34 | 60.61 | 59.56 | 59.65 | 11,081 | -0.85(-1.40%) |
Jul 21, 2014 | 61.86 | 61.86 | 60.50 | 60.50 | 7,489 | -1.31(-2.12%) |
Jul 18, 2014 | 61.69 | 61.81 | 61.20 | 61.81 | 28,354 | +0.32(+0.52%) |
Jul 17, 2014 | 61.25 | 63.03 | 61.20 | 61.49 | 19,969 | +0.36(+0.59%) |
Jul 16, 2014 | 60.10 | 61.13 | 60.10 | 61.13 | 2,231 | +1.53(+2.57%) |
Jul 15, 2014 | 60.58 | 60.58 | 59.51 | 59.60 | 3,415 | -1.16(-1.91%) |
Jul 14, 2014 | 61.32 | 61.32 | 60.76 | 60.76 | 1,899 | -0.67(-1.09%) |
Jul 11, 2014 | 61.88 | 61.88 | 61.39 | 61.43 | 3,396 | -0.42(-0.68%) |
Jul 10, 2014 | 61.99 | 62.00 | 61.52 | 61.85 | 3,465 | -2.02(-3.16%) |
Jul 09, 2014 | 63.15 | 64.09 | 62.89 | 63.87 | 8,215 | +0.42(+0.66%) |
Jul 08, 2014 | 63.00 | 63.65 | 62.76 | 63.45 | 4,382 | -0.25(-0.39%) |
Jul 07, 2014 | 63.25 | 65.07 | 63.25 | 63.70 | 3,392 | -0.65(-1.01%) |
Jul 03, 2014 | 64.35 | 64.35 | 64.35 | 0 | +0.12(+0.19%) | |
Jul 02, 2014 | 63.82 | 64.38 | 63.82 | 64.23 | 4,117 | +1.38(+2.20%) |
Jul 01, 2014 | 62.64 | 62.96 | 62.64 | 62.85 | 1,712 | +0.75(+1.21%) |
Jun 30, 2014 | 61.55 | 62.20 | 61.26 | 62.10 | 1,157 | +0.91(+1.49%) |
Jun 27, 2014 | 61.75 | 61.77 | 61.19 | 61.19 | 914 | -0.79(-1.27%) |
Jun 26, 2014 | 62.27 | 62.27 | 61.65 | 61.98 | 2,125 | -0.61(-0.97%) |
Jun 25, 2014 | 58.39 | 63.40 | 58.39 | 62.59 | 90,447 | +3.71(+6.30%) |
Jun 24, 2014 | 59.05 | 59.41 | 58.72 | 58.88 | 10,519 | -0.17(-0.29%) |
Jun 23, 2014 | 58.82 | 59.05 | 58.82 | 59.05 | 490 | -0.05(-0.08%) |
Jun 20, 2014 | 59.30 | 59.30 | 58.00 | 59.10 | 4,701 | -1.28(-2.12%) |
Jun 19, 2014 | 60.93 | 60.93 | 59.93 | 60.38 | 10,085 | -0.92(-1.50%) |
Jun 18, 2014 | 60.25 | 61.30 | 60.25 | 61.30 | 2,995 | +1.06(+1.76%) |
Jun 17, 2014 | 60.30 | 60.30 | 60.20 | 60.24 | 1,290 | -0.56(-0.92%) |
Jun 16, 2014 | 60.24 | 60.80 | 60.23 | 60.80 | 4,461 | +0.24(+0.40%) |
Jun 13, 2014 | 60.60 | 60.69 | 60.40 | 60.56 | 8,825 | -0.44(-0.72%) |
Jun 12, 2014 | 61.32 | 61.50 | 61.00 | 61.00 | 1,539 | -0.89(-1.44%) |
Jun 11, 2014 | 62.01 | 63.05 | 61.78 | 61.89 | 4,614 | +1.00(+1.64%) |
Jun 10, 2014 | 60.42 | 61.00 | 60.31 | 60.89 | 5,249 | +0.47(+0.78%) |
Jun 06, 2014 | 60.42 | 60.42 | 60.42 | 60.42 | 372 | -0.39(-0.64%) |
Jun 05, 2014 | 60.33 | 60.81 | 60.33 | 60.81 | 478 | +0.71(+1.18%) |
Jun 04, 2014 | 59.77 | 60.10 | 59.73 | 60.10 | 5,293 | +0.35(+0.59%) |
Jun 03, 2014 | 60.29 | 60.29 | 59.64 | 59.75 | 6,299 | -0.53(-0.88%) |
Jun 02, 2014 | 60.31 | 60.31 | 60.20 | 60.28 | 678 | +0.77(+1.29%) |
May 30, 2014 | 59.61 | 59.61 | 59.51 | 59.51 | 953 | -0.58(-0.97%) |
May 29, 2014 | 60.25 | 60.25 | 60.09 | 60.09 | 829 | -0.36(-0.60%) |
May 28, 2014 | 60.41 | 60.75 | 60.35 | 60.45 | 1,628 | +0.05(+0.08%) |
May 27, 2014 | 60.94 | 61.26 | 60.40 | 60.40 | 2,845 | -0.37(-0.61%) |
May 23, 2014 | 60.77 | 60.77 | 60.77 | 0 | +2.02(+3.44%) | |
May 22, 2014 | 58.87 | 59.15 | 58.75 | 58.75 | 3,566 | -0.36(-0.61%) |
May 21, 2014 | 57.03 | 59.13 | 57.03 | 59.11 | 4,491 | +2.08(+3.65%) |
May 20, 2014 | 57.16 | 57.16 | 57.03 | 57.03 | 857 | -0.27(-0.47%) |
May 19, 2014 | 56.96 | 57.63 | 56.96 | 57.30 | 1,192 | +0.30(+0.53%) |
May 16, 2014 | 56.34 | 57.12 | 56.32 | 57.00 | 3,309 | +0.54(+0.96%) |
May 15, 2014 | 56.00 | 56.48 | 55.78 | 56.46 | 1,832 | +0.46(+0.82%) |
May 14, 2014 | 57.28 | 57.28 | 55.75 | 56.00 | 2,984 | -1.05(-1.84%) |
May 13, 2014 | 57.22 | 57.22 | 56.78 | 57.05 | 789 | -0.26(-0.45%) |
May 12, 2014 | 56.76 | 57.73 | 56.76 | 57.31 | 12,394 | +0.47(+0.83%) |
May 09, 2014 | 56.40 | 56.93 | 55.33 | 56.84 | 2,994 | -1.31(-2.25%) |
May 08, 2014 | 57.16 | 58.44 | 57.16 | 58.15 | 1,185 | +1.04(+1.82%) |
May 07, 2014 | 56.96 | 57.11 | 56.56 | 57.11 | 1,008 | +0.25(+0.44%) |
May 06, 2014 | 58.08 | 58.18 | 56.85 | 56.86 | 3,346 | -1.39(-2.39%) |
May 05, 2014 | 57.48 | 58.30 | 57.48 | 58.25 | 2,193 | +0.77(+1.34%) |
May 02, 2014 | 57.45 | 57.58 | 57.44 | 57.48 | 992 | -0.17(-0.29%) |
May 01, 2014 | 58.15 | 58.20 | 57.65 | 57.65 | 1,833 | -0.36(-0.62%) |
Apr 30, 2014 | 57.00 | 58.15 | 57.00 | 58.01 | 925 | +0.16(+0.28%) |
Apr 29, 2014 | 57.50 | 57.85 | 57.50 | 57.85 | 335 | +0.62(+1.08%) |
Apr 28, 2014 | 58.80 | 58.80 | 56.80 | 57.23 | 3,599 | -1.27(-2.17%) |
Apr 25, 2014 | 58.06 | 58.50 | 58.06 | 58.50 | 1,200 | -0.10(-0.17%) |
Apr 24, 2014 | 59.48 | 59.48 | 58.27 | 58.60 | 1,715 | -0.38(-0.64%) |
Apr 23, 2014 | 59.16 | 59.31 | 58.57 | 58.98 | 1,439 | -1.32(-2.19%) |
Apr 22, 2014 | 59.91 | 60.30 | 59.33 | 60.30 | 5,225 | +0.52(+0.87%) |
Apr 21, 2014 | 60.42 | 60.42 | 59.13 | 59.78 | 3,545 | -0.81(-1.34%) |
Apr 17, 2014 | 60.59 | 60.59 | 60.59 | 0 | +0.34(+0.56%) | |
Apr 16, 2014 | 59.21 | 60.58 | 59.21 | 60.25 | 4,300 | +1.16(+1.96%) |
Apr 15, 2014 | 59.52 | 59.52 | 57.90 | 59.09 | 2,859 | +0.36(+0.61%) |
Apr 14, 2014 | 58.78 | 59.14 | 58.58 | 58.73 | 1,480 | +0.08(+0.14%) |
Apr 11, 2014 | 60.00 | 60.13 | 58.65 | 58.65 | 2,194 | -1.31(-2.18%) |
Apr 10, 2014 | 61.48 | 61.48 | 59.96 | 59.96 | 3,198 | -2.35(-3.77%) |
Apr 09, 2014 | 61.00 | 62.42 | 61.00 | 62.31 | 3,641 | +1.74(+2.87%) |
Apr 08, 2014 | 59.98 | 60.57 | 59.69 | 60.57 | 3,537 | +0.11(+0.18%) |
Apr 07, 2014 | 60.70 | 61.40 | 59.09 | 60.46 | 7,429 | -1.04(-1.69%) |
Apr 04, 2014 | 63.00 | 63.02 | 61.50 | 61.50 | 995 | -1.15(-1.84%) |
Apr 03, 2014 | 62.98 | 63.60 | 62.38 | 62.65 | 2,025 | -0.75(-1.18%) |
Apr 02, 2014 | 63.53 | 63.82 | 63.40 | 63.40 | 5,709 | +0.20(+0.32%) |