Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.79 | 61.94 | 61.28 | 61.32 | 1,175,054 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.16 | 61.80 | 61.79 | 1,196,850 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,046 | +0.67(+1.10%) |
Mar 26, 2015 | 60.80 | 61.26 | 60.29 | 60.97 | 983,255 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.38 | 61.21 | 61.27 | 1,634,710 | -1.21(-1.93%) |
Mar 24, 2015 | 62.78 | 63.01 | 62.43 | 62.48 | 1,639,424 | +0.28(+0.45%) |
Mar 23, 2015 | 61.94 | 62.42 | 61.61 | 62.20 | 1,742,342 | +0.37(+0.60%) |
Mar 20, 2015 | 61.65 | 62.22 | 61.26 | 61.82 | 3,255,304 | +2.08(+3.48%) |
Mar 19, 2015 | 59.67 | 59.97 | 59.52 | 59.74 | 1,932,611 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,497 | +1.67(+2.84%) |
Mar 17, 2015 | 58.65 | 58.83 | 58.40 | 58.64 | 1,011,103 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,234 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,039 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.86 | 1,445,106 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.47 | 56.81 | 57.09 | 799,124 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.58 | 56.79 | 56.85 | 934,440 | -1.33(-2.29%) |
Mar 09, 2015 | 58.09 | 58.32 | 57.87 | 58.19 | 595,500 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,682 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,490 | +0.08(+0.14%) |
Mar 04, 2015 | 59.19 | 59.45 | 58.79 | 59.38 | 1,619,967 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,015 | -0.59(-0.98%) |
Mar 02, 2015 | 59.64 | 60.45 | 59.96 | 60.42 | 2,917,633 | +0.78(+1.31%) |
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,867 | +0.29(+0.49%) |
Feb 26, 2015 | 59.33 | 59.73 | 59.21 | 59.35 | 761,034 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,458 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.62 | 58.89 | 59.37 | 1,310,352 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,678 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,856 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,090 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.92 | 58.60 | 707,171 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,777 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.71 | 58.71 | 58.71 | 752,730 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.71 | 884,649 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,503 | -0.42(-0.73%) |
Feb 10, 2015 | 57.13 | 57.33 | 56.48 | 57.21 | 2,125,297 | +0.87(+1.54%) |
Feb 09, 2015 | 56.34 | 56.68 | 56.23 | 56.34 | 2,041,644 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,832 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,328,992 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.98 | 57.19 | 57.26 | 1,569,765 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.14 | 57.32 | 58.10 | 1,529,303 | +1.22(+2.14%) |
Feb 02, 2015 | 56.23 | 56.95 | 56.02 | 56.89 | 1,397,277 | +1.35(+2.43%) |
Jan 30, 2015 | 55.77 | 55.90 | 55.40 | 55.54 | 1,139,076 | -0.39(-0.70%) |
Jan 29, 2015 | 55.24 | 56.04 | 55.15 | 55.93 | 1,594,418 | +1.39(+2.54%) |
Jan 28, 2015 | 55.39 | 55.51 | 54.49 | 54.54 | 1,154,764 | -1.11(-2.00%) |
Jan 27, 2015 | 55.76 | 56.01 | 55.42 | 55.66 | 1,532,470 | -0.51(-0.91%) |
Jan 26, 2015 | 55.58 | 56.43 | 55.36 | 56.17 | 2,043,172 | +1.34(+2.45%) |
Jan 23, 2015 | 54.62 | 55.28 | 54.55 | 54.82 | 1,215,367 | +0.14(+0.26%) |
Jan 22, 2015 | 54.30 | 54.91 | 54.08 | 54.68 | 1,786,217 | +0.23(+0.42%) |
Jan 21, 2015 | 54.05 | 54.49 | 53.87 | 54.45 | 2,687,768 | +0.44(+0.82%) |
Jan 20, 2015 | 54.08 | 54.18 | 53.38 | 54.01 | 3,147,110 | -3.02(-5.29%) |
Jan 16, 2015 | 56.28 | 57.13 | 55.91 | 57.02 | 1,345,957 | +0.20(+0.34%) |
Jan 15, 2015 | 57.01 | 57.34 | 56.59 | 56.83 | 1,248,602 | -0.08(-0.13%) |
Jan 14, 2015 | 56.66 | 57.26 | 56.34 | 56.90 | 989,949 | +0.07(+0.12%) |
Jan 13, 2015 | 57.02 | 57.61 | 56.44 | 56.84 | 2,009,064 | -0.69(-1.20%) |
Jan 12, 2015 | 55.88 | 55.96 | 55.64 | 57.53 | 3,859,473 | +2.27(+4.11%) |
Jan 09, 2015 | 55.43 | 55.46 | 54.74 | 55.26 | 1,344,640 | -0.93(-1.66%) |
Jan 08, 2015 | 54.81 | 56.34 | 54.81 | 56.19 | 1,394,244 | +0.88(+1.60%) |
Jan 07, 2015 | 55.21 | 55.62 | 54.89 | 55.31 | 1,745,438 | -0.50(-0.90%) |
Jan 06, 2015 | 56.02 | 56.47 | 55.54 | 55.81 | 1,746,721 | -1.29(-2.26%) |
Jan 05, 2015 | 58.03 | 58.09 | 56.98 | 57.10 | 1,975,764 | -2.41(-4.05%) |
Jan 02, 2015 | 59.30 | 59.79 | 59.17 | 59.51 | 804,570 | +0.33(+0.56%) |
Dec 31, 2014 | 59.82 | 59.18 | 59.18 | 59.18 | 573,257 | -0.64(-1.07%) |
Dec 30, 2014 | 60.26 | 60.44 | 59.70 | 59.82 | 561,136 | -0.78(-1.29%) |
Dec 29, 2014 | 60.50 | 60.92 | 60.42 | 60.60 | 1,179,471 | -0.32(-0.53%) |
Dec 26, 2014 | 60.87 | 61.09 | 60.62 | 60.92 | 556,705 | +0.20(+0.32%) |
Dec 24, 2014 | 60.42 | 60.73 | 60.73 | 60.73 | 358,123 | +0.48(+0.80%) |
Dec 23, 2014 | 60.06 | 60.37 | 59.96 | 60.24 | 765,403 | +0.18(+0.30%) |
Dec 22, 2014 | 60.22 | 60.32 | 60.00 | 60.07 | 1,238,420 | +0.21(+0.35%) |
Dec 19, 2014 | 59.49 | 60.19 | 59.34 | 59.85 | 3,616,502 | +0.03(+0.06%) |
Dec 18, 2014 | 58.79 | 59.84 | 58.74 | 59.82 | 1,040,929 | +1.70(+2.92%) |
Dec 17, 2014 | 57.61 | 58.60 | 57.51 | 58.12 | 1,014,506 | +0.73(+1.27%) |
Dec 16, 2014 | 56.65 | 58.20 | 56.57 | 57.39 | 1,007,471 | +0.29(+0.51%) |
Dec 15, 2014 | 58.66 | 58.78 | 56.96 | 57.10 | 1,452,937 | -1.10(-1.90%) |
Dec 12, 2014 | 59.48 | 59.67 | 58.19 | 58.20 | 1,992,463 | -1.46(-2.45%) |
Dec 11, 2014 | 59.35 | 60.24 | 59.29 | 59.67 | 1,363,326 | +1.26(+2.15%) |
Dec 10, 2014 | 59.30 | 59.33 | 58.36 | 58.41 | 950,587 | -0.98(-1.65%) |
Dec 09, 2014 | 59.22 | 59.69 | 58.99 | 59.39 | 1,165,811 | +0.08(+0.13%) |
Dec 08, 2014 | 59.81 | 59.97 | 59.22 | 59.31 | 1,359,731 | +0.04(+0.07%) |
Dec 05, 2014 | 59.00 | 59.53 | 58.84 | 59.27 | 1,032,513 | +0.49(+0.84%) |
Dec 04, 2014 | 59.22 | 59.30 | 58.62 | 58.77 | 1,058,267 | -0.45(-0.76%) |
Dec 03, 2014 | 59.27 | 59.47 | 59.00 | 59.22 | 1,278,538 | -0.55(-0.92%) |
Dec 02, 2014 | 60.26 | 60.35 | 59.66 | 59.78 | 1,190,507 | -0.42(-0.71%) |
Dec 01, 2014 | 60.40 | 60.57 | 60.17 | 60.20 | 948,252 | +0.45(+0.75%) |
Nov 28, 2014 | 60.12 | 60.23 | 59.64 | 59.75 | 509,223 | -0.68(-1.12%) |
Nov 26, 2014 | 60.37 | 60.43 | 60.43 | 60.43 | 1,241,370 | +0.27(+0.45%) |
Nov 25, 2014 | 60.12 | 60.37 | 60.10 | 60.16 | 1,059,671 | +0.37(+0.63%) |
Nov 24, 2014 | 59.88 | 60.01 | 59.54 | 59.79 | 1,218,855 | +0.85(+1.44%) |
Nov 21, 2014 | 59.23 | 59.29 | 58.84 | 58.94 | 857,787 | +0.63(+1.08%) |
Nov 20, 2014 | 57.90 | 58.45 | 57.84 | 58.31 | 648,732 | -0.09(-0.15%) |
Nov 19, 2014 | 58.76 | 58.77 | 58.16 | 58.39 | 1,008,706 | +0.10(+0.17%) |
Nov 18, 2014 | 57.89 | 58.58 | 57.77 | 58.29 | 1,717,761 | +0.92(+1.60%) |
Nov 17, 2014 | 56.99 | 57.48 | 56.91 | 57.37 | 1,303,695 | +0.54(+0.96%) |
Nov 14, 2014 | 56.27 | 56.90 | 56.25 | 56.83 | 463,066 | +0.21(+0.38%) |
Nov 13, 2014 | 56.23 | 56.91 | 56.23 | 56.62 | 733,514 | +0.15(+0.27%) |
Nov 12, 2014 | 56.39 | 56.79 | 56.29 | 56.46 | 1,116,516 | -0.74(-1.29%) |
Nov 11, 2014 | 57.04 | 57.32 | 56.85 | 57.20 | 557,732 | +0.03(+0.06%) |
Nov 10, 2014 | 56.92 | 57.27 | 56.79 | 57.17 | 903,286 | +0.37(+0.64%) |
Nov 07, 2014 | 56.60 | 56.90 | 56.43 | 56.80 | 1,682,265 | -0.54(-0.95%) |
Nov 06, 2014 | 57.20 | 57.58 | 57.00 | 57.35 | 794,651 | +0.23(+0.40%) |
Nov 05, 2014 | 57.12 | 57.30 | 56.79 | 57.12 | 880,296 | +0.25(+0.45%) |
Nov 04, 2014 | 56.76 | 57.10 | 56.54 | 56.86 | 1,287,980 | -0.21(-0.37%) |
Nov 03, 2014 | 57.12 | 57.17 | 56.79 | 57.07 | 2,201,408 | -0.82(-1.41%) |
Oct 31, 2014 | 57.13 | 57.92 | 56.92 | 57.89 | 2,236,725 | +1.54(+2.73%) |
Oct 30, 2014 | 55.68 | 56.63 | 55.65 | 56.35 | 3,279,681 | +0.13(+0.23%) |
Oct 29, 2014 | 56.66 | 56.86 | 56.06 | 56.23 | 3,609,192 | -0.69(-1.21%) |
Oct 28, 2014 | 56.57 | 56.95 | 56.44 | 56.91 | 1,224,880 | +1.33(+2.40%) |
Oct 27, 2014 | 55.00 | 55.81 | 55.81 | 55.58 | 1,036,929 | -0.23(-0.41%) |
Oct 24, 2014 | 55.92 | 56.04 | 55.59 | 55.81 | 801,806 | -0.41(-0.73%) |
Oct 23, 2014 | 55.49 | 56.45 | 55.40 | 56.22 | 1,651,612 | +1.72(+3.15%) |
Oct 22, 2014 | 55.20 | 55.43 | 54.47 | 54.50 | 2,040,449 | -1.64(-2.92%) |
Oct 21, 2014 | 55.43 | 56.24 | 55.43 | 56.14 | 1,762,603 | +0.33(+0.59%) |
Oct 20, 2014 | 55.86 | 55.89 | 54.61 | 55.81 | 3,386,275 | -2.81(-4.80%) |
Oct 17, 2014 | 58.11 | 58.81 | 57.87 | 58.62 | 1,465,735 | +2.16(+3.82%) |
Oct 16, 2014 | 55.85 | 56.82 | 55.76 | 56.46 | 3,473,457 | -1.35(-2.34%) |
Oct 15, 2014 | 57.70 | 57.87 | 56.51 | 57.81 | 1,910,843 | -0.48(-0.83%) |
Oct 14, 2014 | 58.32 | 58.74 | 58.19 | 58.30 | 2,878,901 | +0.31(+0.53%) |
Oct 13, 2014 | 58.23 | 58.80 | 57.98 | 57.99 | 1,334,600 | -0.45(-0.77%) |
Oct 10, 2014 | 58.49 | 59.18 | 58.41 | 58.44 | 3,834,774 | -0.12(-0.20%) |
Oct 09, 2014 | 59.29 | 59.52 | 58.51 | 58.56 | 1,539,379 | -0.25(-0.42%) |
Oct 08, 2014 | 57.93 | 58.95 | 57.70 | 58.81 | 3,551,642 | -1.02(-1.70%) |
Oct 07, 2014 | 60.37 | 60.49 | 59.81 | 59.83 | 1,374,078 | -0.76(-1.26%) |
Oct 06, 2014 | 60.32 | 60.92 | 60.29 | 60.59 | 1,643,710 | +0.20(+0.32%) |
Oct 03, 2014 | 60.17 | 60.63 | 60.08 | 60.40 | 1,105,803 | -0.28(-0.46%) |
Oct 02, 2014 | 60.40 | 60.79 | 60.11 | 60.68 | 1,423,086 | +0.13(+0.21%) |
Oct 01, 2014 | 61.04 | 61.05 | 60.41 | 60.55 | 1,421,204 | -0.76(-1.25%) |
Sep 30, 2014 | 61.06 | 61.43 | 60.89 | 61.31 | 1,626,022 | -0.25(-0.40%) |
Sep 29, 2014 | 61.23 | 61.80 | 61.16 | 61.56 | 1,094,737 | -0.59(-0.96%) |
Sep 26, 2014 | 62.04 | 62.17 | 61.66 | 62.16 | 491,651 | +0.67(+1.09%) |
Sep 25, 2014 | 61.91 | 62.03 | 61.26 | 61.48 | 1,987,166 | -1.30(-2.07%) |
Sep 24, 2014 | 61.95 | 62.85 | 61.86 | 62.78 | 1,284,439 | +0.20(+0.31%) |
Sep 23, 2014 | 63.25 | 63.51 | 62.56 | 62.59 | 1,183,063 | -0.72(-1.14%) |
Sep 22, 2014 | 63.48 | 63.49 | 63.11 | 63.31 | 1,386,626 | +0.46(+0.73%) |
Sep 19, 2014 | 63.21 | 63.27 | 62.74 | 62.85 | 3,846,743 | -2.87(-4.37%) |
Sep 18, 2014 | 65.28 | 65.83 | 65.28 | 65.72 | 371,339 | +0.71(+1.08%) |
Sep 17, 2014 | 65.43 | 65.55 | 64.97 | 65.02 | 699,873 | -0.71(-1.07%) |
Sep 16, 2014 | 65.18 | 65.85 | 65.14 | 65.72 | 736,612 | -0.24(-0.36%) |
Sep 15, 2014 | 66.01 | 66.16 | 65.78 | 65.96 | 551,986 | +0.17(+0.26%) |
Sep 12, 2014 | 65.63 | 65.92 | 65.33 | 65.79 | 667,301 | -0.18(-0.27%) |
Sep 11, 2014 | 65.62 | 66.13 | 65.58 | 65.97 | 885,669 | -0.10(-0.15%) |
Sep 10, 2014 | 65.83 | 66.18 | 65.66 | 66.07 | 1,096,789 | +0.13(+0.19%) |
Sep 09, 2014 | 65.92 | 66.25 | 65.74 | 65.95 | 705,604 | -0.54(-0.82%) |
Sep 08, 2014 | 66.42 | 66.81 | 66.20 | 66.49 | 808,374 | +0.26(+0.40%) |
Sep 05, 2014 | 65.92 | 66.26 | 65.57 | 66.23 | 819,306 | +0.46(+0.70%) |
Sep 04, 2014 | 65.75 | 66.25 | 65.69 | 65.77 | 1,126,737 | -0.28(-0.42%) |
Sep 03, 2014 | 66.02 | 66.24 | 65.89 | 66.05 | 1,058,304 | -0.69(-1.03%) |
Sep 02, 2014 | 66.62 | 66.81 | 66.38 | 66.74 | 930,625 | +0.52(+0.78%) |
Aug 29, 2014 | 66.19 | 66.22 | 66.22 | 66.22 | 769,795 | +0.04(+0.06%) |
Aug 28, 2014 | 66.18 | 66.39 | 65.94 | 66.18 | 858,473 | -1.11(-1.65%) |
Aug 27, 2014 | 67.31 | 67.34 | 67.12 | 67.29 | 619,361 | +0.32(+0.48%) |
Aug 26, 2014 | 66.86 | 67.20 | 66.81 | 66.97 | 481,973 | +0.29(+0.43%) |
Aug 25, 2014 | 66.43 | 66.92 | 66.29 | 66.68 | 1,069,063 | +1.05(+1.61%) |
Aug 22, 2014 | 65.89 | 65.95 | 65.44 | 65.62 | 771,589 | -0.62(-0.94%) |
Aug 21, 2014 | 65.63 | 66.33 | 65.63 | 66.24 | 958,117 | +0.48(+0.72%) |
Aug 20, 2014 | 65.19 | 65.93 | 65.19 | 65.77 | 1,221,882 | -0.47(-0.71%) |
Aug 19, 2014 | 66.17 | 66.33 | 66.03 | 66.23 | 541,088 | +0.57(+0.87%) |
Aug 18, 2014 | 65.53 | 65.78 | 65.34 | 65.67 | 575,144 | +0.82(+1.26%) |
Aug 15, 2014 | 65.92 | 65.97 | 64.35 | 64.85 | 1,440,844 | -0.65(-0.99%) |
Aug 14, 2014 | 65.59 | 65.73 | 65.40 | 65.50 | 525,705 | +0.02(+0.03%) |
Aug 13, 2014 | 65.50 | 65.55 | 65.04 | 65.48 | 1,218,822 | -0.03(-0.04%) |
Aug 12, 2014 | 65.67 | 65.77 | 65.16 | 65.50 | 1,228,204 | -0.47(-0.71%) |
Aug 11, 2014 | 65.72 | 66.23 | 65.54 | 65.97 | 1,018,737 | +0.65(+0.99%) |
Aug 08, 2014 | 64.88 | 65.34 | 64.71 | 65.33 | 768,157 | +0.25(+0.39%) |
Aug 07, 2014 | 66.13 | 66.23 | 64.84 | 65.07 | 713,443 | -0.40(-0.61%) |
Aug 06, 2014 | 64.95 | 65.78 | 64.95 | 65.47 | 1,192,315 | -0.21(-0.32%) |
Aug 05, 2014 | 66.15 | 66.18 | 65.55 | 65.68 | 675,275 | +0.14(+0.22%) |
Aug 04, 2014 | 65.27 | 65.66 | 64.85 | 65.54 | 1,268,670 | -0.24(-0.36%) |
Aug 01, 2014 | 65.89 | 66.35 | 65.66 | 65.78 | 1,784,783 | -0.92(-1.38%) |
Jul 31, 2014 | 67.25 | 67.47 | 66.68 | 66.69 | 969,592 | -1.55(-2.27%) |
Jul 30, 2014 | 68.33 | 68.43 | 67.81 | 68.24 | 699,551 | +0.00(+0.00%) |
Jul 29, 2014 | 68.43 | 68.69 | 68.08 | 68.24 | 735,746 | -0.14(-0.21%) |
Jul 28, 2014 | 68.49 | 68.57 | 67.93 | 68.38 | 1,451,124 | -0.17(-0.25%) |
Jul 25, 2014 | 68.86 | 69.00 | 68.08 | 68.55 | 1,082,090 | -0.95(-1.37%) |
Jul 24, 2014 | 69.52 | 69.65 | 69.14 | 69.51 | 926,174 | -0.42(-0.61%) |
Jul 23, 2014 | 70.25 | 70.27 | 69.91 | 69.93 | 771,803 | +0.48(+0.69%) |
Jul 22, 2014 | 69.15 | 69.68 | 69.09 | 69.45 | 791,763 | +0.43(+0.63%) |
Jul 21, 2014 | 68.84 | 69.17 | 68.68 | 69.02 | 1,015,169 | -0.08(-0.12%) |
Jul 18, 2014 | 68.53 | 69.24 | 68.36 | 69.11 | 1,332,503 | +0.55(+0.81%) |
Jul 17, 2014 | 68.99 | 69.23 | 67.78 | 68.55 | 4,131,177 | +0.88(+1.31%) |
Jul 16, 2014 | 66.61 | 67.81 | 66.47 | 67.67 | 2,845,359 | +1.29(+1.95%) |
Jul 15, 2014 | 66.46 | 66.78 | 66.18 | 66.38 | 773,372 | -0.81(-1.20%) |
Jul 14, 2014 | 67.33 | 67.39 | 66.98 | 67.19 | 616,088 | +1.09(+1.65%) |
Jul 11, 2014 | 65.62 | 66.23 | 65.47 | 66.10 | 672,021 | +0.00(+0.00%) |
Jul 10, 2014 | 65.72 | 66.26 | 65.70 | 66.10 | 588,277 | -0.61(-0.92%) |
Jul 09, 2014 | 66.66 | 66.84 | 66.44 | 66.71 | 745,004 | +0.49(+0.74%) |
Jul 08, 2014 | 66.40 | 66.60 | 66.09 | 66.22 | 678,208 | -0.88(-1.32%) |
Jul 07, 2014 | 67.05 | 67.20 | 66.79 | 67.10 | 800,612 | +0.61(+0.92%) |
Jul 03, 2014 | 66.06 | 66.49 | 66.49 | 66.49 | 425,676 | +0.64(+0.97%) |
Jul 02, 2014 | 65.89 | 66.03 | 65.70 | 65.85 | 749,927 | +0.08(+0.13%) |
Jul 01, 2014 | 65.30 | 66.07 | 65.22 | 65.77 | 1,011,296 | +0.34(+0.52%) |
Jun 30, 2014 | 65.80 | 65.97 | 65.37 | 65.43 | 1,197,084 | +0.08(+0.12%) |
Jun 27, 2014 | 65.17 | 65.38 | 65.03 | 65.35 | 470,971 | +0.25(+0.38%) |
Jun 26, 2014 | 65.38 | 65.38 | 64.68 | 65.10 | 927,070 | -0.45(-0.69%) |
Jun 25, 2014 | 65.52 | 65.95 | 65.44 | 65.55 | 986,285 | -0.25(-0.37%) |
Jun 24, 2014 | 65.90 | 66.29 | 65.78 | 65.80 | 354,745 | -0.20(-0.30%) |
Jun 23, 2014 | 66.20 | 66.23 | 65.70 | 66.00 | 612,990 | -0.04(-0.06%) |
Jun 20, 2014 | 65.96 | 66.20 | 65.84 | 66.04 | 1,143,946 | -0.50(-0.75%) |
Jun 19, 2014 | 66.86 | 66.96 | 66.44 | 66.54 | 819,478 | +0.09(+0.14%) |
Jun 18, 2014 | 66.17 | 66.50 | 65.91 | 66.45 | 492,057 | +0.88(+1.35%) |
Jun 17, 2014 | 65.48 | 65.72 | 65.39 | 65.56 | 515,444 | +0.22(+0.34%) |
Jun 16, 2014 | 65.27 | 65.65 | 65.15 | 65.34 | 772,051 | +0.79(+1.22%) |
Jun 13, 2014 | 64.56 | 64.83 | 64.33 | 64.55 | 457,054 | +0.53(+0.82%) |
Jun 12, 2014 | 63.89 | 64.09 | 63.77 | 64.03 | 1,038,663 | +0.36(+0.56%) |
Jun 11, 2014 | 63.68 | 63.75 | 63.51 | 63.67 | 334,290 | -0.08(-0.13%) |
Jun 10, 2014 | 63.65 | 63.76 | 63.46 | 63.75 | 797,738 | -0.20(-0.31%) |
Jun 06, 2014 | 64.13 | 64.14 | 63.70 | 63.95 | 1,309,203 | -0.42(-0.65%) |
Jun 05, 2014 | 63.91 | 64.49 | 63.70 | 64.37 | 682,893 | +0.31(+0.49%) |
Jun 04, 2014 | 64.13 | 64.36 | 63.94 | 64.05 | 1,574,551 | -0.82(-1.27%) |
Jun 03, 2014 | 64.67 | 64.98 | 64.58 | 64.88 | 485,174 | +0.48(+0.75%) |
Jun 02, 2014 | 64.69 | 64.73 | 64.27 | 64.39 | 612,022 | -0.61(-0.94%) |
May 30, 2014 | 65.10 | 65.18 | 64.83 | 65.00 | 451,263 | +0.02(+0.03%) |
May 29, 2014 | 64.81 | 65.10 | 64.74 | 64.99 | 912,828 | +0.16(+0.25%) |
May 28, 2014 | 65.00 | 65.03 | 64.47 | 64.82 | 891,049 | +0.31(+0.47%) |
May 27, 2014 | 64.73 | 64.76 | 64.25 | 64.52 | 824,105 | +1.16(+1.82%) |
May 23, 2014 | 63.01 | 63.36 | 63.36 | 63.36 | 762,852 | +0.11(+0.17%) |
May 22, 2014 | 63.19 | 63.43 | 63.05 | 63.25 | 724,346 | +0.23(+0.37%) |
May 21, 2014 | 62.58 | 63.03 | 62.53 | 63.02 | 682,153 | +0.60(+0.96%) |
May 20, 2014 | 62.66 | 62.93 | 62.10 | 62.42 | 890,634 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 62.97 | 62.45 | 62.93 | 1,978,663 | -0.33(-0.51%) |
May 16, 2014 | 63.15 | 63.27 | 62.77 | 63.25 | 757,133 | +0.02(+0.04%) |
May 15, 2014 | 63.88 | 63.90 | 63.03 | 63.23 | 1,162,179 | -0.83(-1.29%) |
May 14, 2014 | 64.11 | 64.52 | 64.05 | 64.05 | 1,301,988 | +0.29(+0.46%) |
May 13, 2014 | 64.24 | 64.24 | 63.69 | 63.76 | 911,415 | -0.31(-0.48%) |
May 12, 2014 | 63.99 | 64.26 | 63.89 | 64.07 | 1,019,905 | +0.95(+1.51%) |
May 09, 2014 | 62.98 | 63.39 | 62.69 | 63.12 | 1,933,925 | -0.59(-0.93%) |
May 08, 2014 | 64.34 | 64.44 | 63.54 | 63.71 | 2,294,976 | -1.59(-2.43%) |
May 07, 2014 | 65.39 | 65.65 | 64.99 | 65.30 | 1,004,104 | +0.22(+0.33%) |
May 06, 2014 | 65.85 | 65.89 | 65.03 | 65.08 | 1,357,413 | -0.42(-0.64%) |
May 05, 2014 | 65.16 | 65.78 | 64.97 | 65.50 | 1,007,392 | -1.26(-1.89%) |
May 02, 2014 | 66.23 | 67.11 | 66.15 | 66.76 | 1,035,709 | -0.52(-0.77%) |
May 01, 2014 | 67.50 | 67.72 | 67.19 | 67.27 | 590,542 | -0.30(-0.44%) |
Apr 30, 2014 | 67.08 | 67.61 | 66.93 | 67.57 | 1,275,833 | +1.28(+1.93%) |
Apr 29, 2014 | 66.13 | 66.57 | 65.95 | 66.30 | 864,852 | +0.97(+1.48%) |
Apr 28, 2014 | 65.40 | 65.58 | 64.92 | 65.33 | 1,208,212 | +0.35(+0.54%) |
Apr 25, 2014 | 65.74 | 65.75 | 64.87 | 64.98 | 1,088,769 | -0.98(-1.49%) |
Apr 24, 2014 | 66.18 | 66.35 | 65.58 | 65.96 | 1,264,759 | -0.42(-0.63%) |
Apr 23, 2014 | 66.46 | 66.56 | 66.11 | 66.38 | 599,756 | -0.13(-0.20%) |
Apr 22, 2014 | 66.70 | 66.92 | 66.43 | 66.51 | 998,837 | -0.29(-0.44%) |
Apr 21, 2014 | 66.61 | 66.90 | 66.19 | 66.81 | 668,467 | +0.25(+0.38%) |
Apr 17, 2014 | 66.23 | 66.56 | 66.56 | 66.56 | 1,910,612 | -1.54(-2.27%) |
Apr 16, 2014 | 66.87 | 68.16 | 66.61 | 68.10 | 1,257,703 | +1.35(+2.02%) |
Apr 15, 2014 | 66.64 | 66.91 | 65.72 | 66.75 | 1,354,052 | -0.06(-0.09%) |
Apr 14, 2014 | 65.98 | 66.84 | 65.75 | 66.81 | 992,360 | +1.23(+1.88%) |
Apr 11, 2014 | 65.86 | 66.20 | 65.52 | 65.57 | 848,614 | -1.29(-1.93%) |
Apr 10, 2014 | 67.94 | 67.97 | 66.52 | 66.86 | 1,188,738 | -1.08(-1.60%) |
Apr 09, 2014 | 67.58 | 67.99 | 67.06 | 67.95 | 1,672,986 | +0.82(+1.22%) |
Apr 08, 2014 | 66.60 | 67.36 | 66.48 | 67.13 | 898,316 | +0.83(+1.25%) |
Apr 07, 2014 | 66.92 | 67.05 | 65.99 | 66.31 | 1,179,095 | -0.93(-1.38%) |
Apr 04, 2014 | 67.40 | 67.87 | 67.06 | 67.23 | 1,438,585 | -0.17(-0.25%) |
Apr 03, 2014 | 67.67 | 67.74 | 67.27 | 67.40 | 600,348 | -0.18(-0.26%) |
Apr 02, 2014 | 67.87 | 67.92 | 67.08 | 67.57 | 1,604,696 | -0.65(-0.95%) |