Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.33 | 47.56 | 46.19 | 46.98 | 4,253,360 | -0.11(-0.23%) |
Apr 29, 2015 | 45.83 | 47.25 | 45.76 | 47.09 | 7,699,063 | +1.22(+2.65%) |
Apr 28, 2015 | 45.80 | 46.22 | 45.48 | 45.87 | 3,309,414 | +0.05(+0.10%) |
Apr 27, 2015 | 45.98 | 46.24 | 45.64 | 45.83 | 3,705,002 | +0.27(+0.60%) |
Apr 24, 2015 | 46.63 | 46.70 | 45.21 | 45.55 | 4,327,272 | -1.39(-2.97%) |
Apr 23, 2015 | 46.79 | 47.56 | 46.74 | 46.95 | 3,279,943 | +0.38(+0.81%) |
Apr 22, 2015 | 47.27 | 47.39 | 46.08 | 46.57 | 4,500,160 | -0.39(-0.83%) |
Apr 21, 2015 | 48.54 | 48.62 | 46.86 | 46.96 | 3,497,934 | -1.58(-3.25%) |
Apr 20, 2015 | 48.35 | 49.16 | 48.26 | 48.54 | 3,444,995 | +0.54(+1.13%) |
Apr 17, 2015 | 47.89 | 48.30 | 47.53 | 48.00 | 4,107,338 | -0.29(-0.61%) |
Apr 16, 2015 | 48.32 | 48.94 | 47.96 | 48.29 | 4,870,218 | -0.40(-0.83%) |
Apr 15, 2015 | 47.80 | 49.01 | 47.74 | 48.69 | 6,647,673 | +1.08(+2.28%) |
Apr 14, 2015 | 46.37 | 47.70 | 46.36 | 47.61 | 4,887,582 | +1.57(+3.41%) |
Apr 13, 2015 | 46.39 | 46.56 | 45.70 | 46.04 | 4,796,667 | -0.23(-0.49%) |
Apr 10, 2015 | 45.55 | 46.49 | 45.42 | 46.26 | 5,170,389 | +0.93(+2.06%) |
Apr 09, 2015 | 44.65 | 45.69 | 44.60 | 45.33 | 5,644,303 | +0.83(+1.87%) |
Apr 08, 2015 | 45.00 | 45.41 | 44.23 | 44.50 | 6,321,779 | -0.13(-0.29%) |
Apr 07, 2015 | 44.16 | 45.40 | 43.88 | 44.63 | 5,901,651 | +0.41(+0.93%) |
Apr 06, 2015 | 42.18 | 44.33 | 42.01 | 44.22 | 6,711,664 | +2.32(+5.53%) |
Apr 02, 2015 | 41.07 | 41.90 | 41.90 | 41.90 | 3,337,326 | +0.55(+1.34%) |
Apr 01, 2015 | 41.55 | 42.02 | 41.29 | 41.35 | 3,592,911 | +0.20(+0.50%) |
Mar 31, 2015 | 40.82 | 41.48 | 40.75 | 41.14 | 4,019,053 | -0.34(-0.82%) |
Mar 30, 2015 | 41.12 | 41.72 | 40.90 | 41.48 | 4,633,647 | +0.97(+2.39%) |
Mar 27, 2015 | 40.44 | 40.95 | 40.15 | 40.51 | 4,948,716 | -0.27(-0.67%) |
Mar 26, 2015 | 41.59 | 41.84 | 40.63 | 40.79 | 5,157,457 | -0.01(-0.03%) |
Mar 25, 2015 | 40.67 | 41.09 | 40.15 | 40.80 | 4,500,471 | +0.55(+1.36%) |
Mar 24, 2015 | 40.17 | 40.41 | 39.70 | 40.26 | 5,227,034 | +0.24(+0.60%) |
Mar 23, 2015 | 40.62 | 41.22 | 40.01 | 40.02 | 4,852,427 | -0.59(-1.46%) |
Mar 20, 2015 | 41.03 | 41.74 | 40.61 | 40.61 | 9,859,633 | -0.23(-0.55%) |
Mar 19, 2015 | 40.99 | 41.35 | 40.49 | 40.84 | 4,129,617 | -1.10(-2.63%) |
Mar 18, 2015 | 40.00 | 42.23 | 39.68 | 41.94 | 4,718,352 | +1.64(+4.08%) |
Mar 17, 2015 | 40.59 | 40.75 | 40.00 | 40.30 | 3,537,560 | -0.50(-1.24%) |
Mar 16, 2015 | 40.06 | 45.69 | 39.26 | 40.80 | 5,598,186 | +0.32(+0.79%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.69 | 40.48 | 5,228,367 | -0.55(-1.35%) |
Mar 12, 2015 | 41.96 | 41.97 | 40.96 | 41.03 | 4,871,753 | -0.68(-1.62%) |
Mar 11, 2015 | 41.05 | 41.91 | 40.81 | 41.71 | 5,062,684 | +0.69(+1.68%) |
Mar 10, 2015 | 41.27 | 41.78 | 41.02 | 41.02 | 4,829,687 | -0.86(-2.05%) |
Mar 09, 2015 | 42.98 | 43.10 | 41.87 | 41.88 | 4,778,087 | -1.17(-2.72%) |
Mar 06, 2015 | 44.13 | 44.63 | 42.75 | 43.05 | 9,039,745 | -1.57(-3.52%) |
Mar 05, 2015 | 45.46 | 45.46 | 44.43 | 44.62 | 5,558,233 | -0.75(-1.65%) |
Mar 04, 2015 | 45.38 | 45.54 | 44.67 | 45.37 | 4,379,408 | -0.13(-0.28%) |
Mar 03, 2015 | 45.08 | 45.90 | 44.93 | 45.50 | 4,968,422 | +0.63(+1.41%) |
Mar 02, 2015 | 44.64 | 44.91 | 44.01 | 44.87 | 5,693,428 | -0.03(-0.08%) |
Feb 27, 2015 | 45.01 | 45.22 | 44.61 | 44.90 | 5,982,885 | +0.07(+0.15%) |
Feb 26, 2015 | 45.82 | 45.82 | 44.51 | 44.83 | 5,796,406 | -1.43(-3.08%) |
Feb 25, 2015 | 45.73 | 46.37 | 45.57 | 46.26 | 4,026,961 | +0.63(+1.37%) |
Feb 24, 2015 | 45.63 | 45.98 | 45.28 | 45.63 | 4,086,460 | +0.47(+1.04%) |
Feb 23, 2015 | 44.51 | 45.31 | 44.22 | 45.16 | 6,016,349 | +0.00(+0.00%) |
Feb 20, 2015 | 45.47 | 45.86 | 44.88 | 45.16 | 6,611,842 | -0.28(-0.62%) |
Feb 19, 2015 | 43.32 | 45.55 | 43.12 | 45.44 | 8,531,301 | +0.60(+1.34%) |
Feb 18, 2015 | 44.87 | 45.85 | 44.62 | 44.84 | 10,043,330 | -0.71(-1.56%) |
Feb 17, 2015 | 45.35 | 45.58 | 44.67 | 45.55 | 6,678,745 | -0.18(-0.39%) |
Feb 13, 2015 | 44.91 | 45.73 | 45.73 | 45.73 | 8,579,183 | +1.68(+3.82%) |
Feb 12, 2015 | 45.00 | 46.08 | 43.52 | 44.04 | 10,774,837 | -0.12(-0.26%) |
Feb 11, 2015 | 44.16 | 44.33 | 43.10 | 44.16 | 9,272,508 | -1.02(-2.26%) |
Feb 10, 2015 | 45.62 | 45.62 | 43.67 | 45.18 | 11,220,889 | -0.66(-1.44%) |
Feb 09, 2015 | 46.85 | 47.07 | 45.81 | 45.84 | 6,466,871 | -0.76(-1.62%) |
Feb 06, 2015 | 46.80 | 46.93 | 45.94 | 46.60 | 7,355,675 | -0.03(-0.06%) |
Feb 05, 2015 | 46.38 | 47.10 | 46.09 | 46.63 | 5,568,852 | +0.72(+1.57%) |
Feb 04, 2015 | 45.47 | 46.54 | 45.02 | 45.90 | 8,863,667 | -0.51(-1.10%) |
Feb 03, 2015 | 45.96 | 46.67 | 45.73 | 46.41 | 8,331,704 | +1.25(+2.76%) |
Feb 02, 2015 | 43.67 | 45.17 | 43.43 | 45.17 | 6,352,086 | +2.50(+5.85%) |
Jan 30, 2015 | 41.12 | 43.01 | 40.82 | 42.67 | 8,194,820 | +0.91(+2.19%) |
Jan 29, 2015 | 42.09 | 42.27 | 40.73 | 41.76 | 5,994,650 | +0.08(+0.18%) |
Jan 28, 2015 | 43.67 | 43.67 | 41.55 | 41.68 | 8,348,741 | -2.37(-5.37%) |
Jan 27, 2015 | 43.65 | 44.55 | 43.24 | 44.05 | 4,883,213 | +0.08(+0.19%) |
Jan 26, 2015 | 43.26 | 44.23 | 42.56 | 43.97 | 5,134,010 | +1.08(+2.53%) |
Jan 23, 2015 | 43.26 | 44.43 | 42.83 | 42.88 | 8,037,192 | -0.60(-1.38%) |
Jan 22, 2015 | 42.75 | 43.49 | 41.88 | 43.48 | 6,645,083 | +0.98(+2.31%) |
Jan 21, 2015 | 41.52 | 42.71 | 41.10 | 42.50 | 3,982,826 | +1.47(+3.59%) |
Jan 20, 2015 | 41.60 | 41.74 | 40.35 | 41.03 | 6,401,450 | -1.08(-2.57%) |
Jan 16, 2015 | 40.99 | 42.35 | 40.80 | 42.11 | 7,050,430 | +1.52(+3.75%) |
Jan 15, 2015 | 41.28 | 41.40 | 40.29 | 40.59 | 8,033,300 | +0.32(+0.79%) |
Jan 14, 2015 | 38.87 | 40.37 | 38.86 | 40.27 | 6,656,782 | +0.72(+1.83%) |
Jan 13, 2015 | 39.66 | 40.13 | 39.17 | 39.55 | 5,980,895 | +0.00(+0.00%) |
Jan 12, 2015 | 40.32 | 40.32 | 39.08 | 39.55 | 7,155,640 | -1.51(-3.67%) |
Jan 09, 2015 | 41.49 | 41.53 | 40.46 | 41.06 | 5,299,700 | -0.12(-0.30%) |
Jan 08, 2015 | 40.18 | 41.54 | 39.72 | 41.18 | 5,406,208 | +1.54(+3.87%) |
Jan 07, 2015 | 40.80 | 40.87 | 39.17 | 39.64 | 6,817,873 | -0.45(-1.11%) |
Jan 06, 2015 | 40.41 | 41.42 | 39.73 | 40.09 | 6,734,292 | -0.44(-1.08%) |
Jan 05, 2015 | 42.06 | 42.29 | 40.32 | 40.53 | 7,114,786 | -2.65(-6.14%) |
Jan 02, 2015 | 42.06 | 43.47 | 41.61 | 43.18 | 4,973,494 | +0.78(+1.85%) |
Dec 31, 2014 | 42.16 | 42.39 | 42.39 | 42.39 | 4,650,280 | -0.20(-0.48%) |
Dec 30, 2014 | 42.83 | 43.11 | 42.20 | 42.60 | 3,727,457 | -0.45(-1.05%) |
Dec 29, 2014 | 43.61 | 43.94 | 42.79 | 43.05 | 5,038,020 | -0.22(-0.50%) |
Dec 26, 2014 | 43.72 | 43.94 | 42.97 | 43.27 | 2,487,783 | -0.06(-0.14%) |
Dec 24, 2014 | 43.71 | 43.33 | 43.33 | 43.33 | 2,970,988 | -0.93(-2.11%) |
Dec 23, 2014 | 43.56 | 44.46 | 43.38 | 44.26 | 5,410,010 | +1.14(+2.65%) |
Dec 22, 2014 | 43.08 | 43.53 | 42.37 | 43.12 | 8,083,022 | -0.73(-1.67%) |
Dec 19, 2014 | 42.54 | 43.92 | 42.10 | 43.85 | 10,047,162 | +1.81(+4.30%) |
Dec 18, 2014 | 42.16 | 42.35 | 40.29 | 42.04 | 11,770,009 | +1.32(+3.24%) |
Dec 17, 2014 | 38.65 | 41.36 | 38.55 | 40.72 | 9,744,145 | +2.36(+6.15%) |
Dec 16, 2014 | 36.76 | 39.97 | 36.76 | 38.36 | 9,921,124 | +1.02(+2.74%) |
Dec 15, 2014 | 38.57 | 38.87 | 37.26 | 37.34 | 13,630,325 | -0.84(-2.20%) |
Dec 12, 2014 | 37.95 | 39.22 | 37.75 | 38.18 | 11,851,292 | -0.41(-1.05%) |
Dec 11, 2014 | 38.94 | 39.87 | 38.46 | 38.59 | 8,794,040 | -0.50(-1.28%) |
Dec 10, 2014 | 38.84 | 39.66 | 38.42 | 39.09 | 15,364,149 | -0.72(-1.80%) |
Dec 09, 2014 | 38.63 | 40.13 | 38.33 | 39.80 | 13,021,332 | +0.95(+2.46%) |
Dec 08, 2014 | 41.17 | 41.20 | 38.76 | 38.85 | 11,756,054 | -2.85(-6.83%) |
Dec 05, 2014 | 42.27 | 42.52 | 40.67 | 41.70 | 11,009,122 | -1.09(-2.55%) |
Dec 04, 2014 | 42.86 | 43.42 | 42.47 | 42.79 | 8,277,567 | -0.71(-1.63%) |
Dec 03, 2014 | 43.02 | 44.36 | 42.70 | 43.50 | 9,179,233 | +0.80(+1.89%) |
Dec 02, 2014 | 42.37 | 43.57 | 42.37 | 42.69 | 11,776,813 | -0.47(-1.10%) |
Dec 01, 2014 | 42.90 | 43.25 | 41.94 | 43.17 | 10,804,229 | -0.19(-0.44%) |
Nov 28, 2014 | 46.23 | 46.26 | 43.11 | 43.36 | 8,404,034 | -5.51(-11.28%) |
Nov 26, 2014 | 49.44 | 48.87 | 48.87 | 48.87 | 4,399,717 | -0.76(-1.53%) |
Nov 25, 2014 | 51.41 | 51.51 | 49.52 | 49.63 | 5,719,130 | -1.66(-3.23%) |
Nov 24, 2014 | 51.04 | 51.36 | 50.36 | 51.28 | 7,647,732 | +0.07(+0.15%) |
Nov 21, 2014 | 51.28 | 51.62 | 50.55 | 51.21 | 7,347,984 | +0.99(+1.97%) |
Nov 20, 2014 | 48.87 | 50.32 | 48.65 | 50.22 | 6,899,742 | +1.48(+3.04%) |
Nov 19, 2014 | 48.98 | 48.98 | 48.31 | 48.74 | 6,866,653 | -0.01(-0.03%) |
Nov 18, 2014 | 48.56 | 49.17 | 48.17 | 48.75 | 4,841,371 | -0.01(-0.03%) |
Nov 17, 2014 | 49.38 | 49.40 | 48.43 | 48.77 | 7,044,582 | -0.85(-1.72%) |
Nov 14, 2014 | 48.92 | 49.82 | 48.40 | 49.62 | 6,139,843 | +0.87(+1.78%) |
Nov 13, 2014 | 49.59 | 49.77 | 47.99 | 48.75 | 6,122,164 | -1.10(-2.21%) |
Nov 12, 2014 | 50.73 | 50.98 | 49.82 | 49.86 | 4,035,593 | -1.16(-2.27%) |
Nov 11, 2014 | 51.00 | 51.22 | 50.13 | 51.01 | 3,780,113 | +0.21(+0.41%) |
Nov 10, 2014 | 52.20 | 52.47 | 50.44 | 50.80 | 5,677,121 | -0.96(-1.86%) |
Nov 07, 2014 | 51.28 | 51.89 | 50.84 | 51.76 | 6,052,134 | +0.73(+1.43%) |
Nov 06, 2014 | 50.05 | 51.06 | 49.21 | 51.03 | 7,042,298 | -0.08(-0.16%) |
Nov 05, 2014 | 51.18 | 51.52 | 50.24 | 51.11 | 5,860,891 | +0.91(+1.82%) |
Nov 04, 2014 | 51.02 | 51.41 | 49.78 | 50.20 | 8,075,859 | -1.48(-2.87%) |
Nov 03, 2014 | 52.78 | 53.20 | 51.52 | 51.68 | 7,675,467 | -0.54(-1.04%) |
Oct 31, 2014 | 51.34 | 52.28 | 50.46 | 52.22 | 5,342,050 | +0.94(+1.83%) |
Oct 30, 2014 | 50.97 | 51.68 | 50.46 | 51.28 | 4,071,346 | -0.39(-0.76%) |
Oct 29, 2014 | 51.39 | 52.02 | 51.20 | 51.68 | 4,861,561 | +0.78(+1.53%) |
Oct 28, 2014 | 49.77 | 51.20 | 49.32 | 50.90 | 6,290,957 | +1.48(+3.00%) |
Oct 27, 2014 | 50.41 | 51.28 | 51.28 | 49.42 | 6,153,675 | -1.87(-3.64%) |
Oct 24, 2014 | 51.30 | 51.49 | 50.46 | 51.28 | 3,308,109 | -0.18(-0.35%) |
Oct 23, 2014 | 50.61 | 52.00 | 50.49 | 51.47 | 6,736,151 | +1.49(+2.99%) |
Oct 22, 2014 | 51.06 | 51.59 | 49.94 | 49.97 | 5,703,509 | -1.12(-2.20%) |
Oct 21, 2014 | 49.80 | 51.17 | 49.75 | 51.09 | 6,325,113 | +1.76(+3.57%) |
Oct 20, 2014 | 49.42 | 49.59 | 48.54 | 49.34 | 6,722,693 | +0.39(+0.80%) |
Oct 17, 2014 | 49.98 | 50.60 | 48.86 | 48.94 | 9,514,002 | -0.26(-0.52%) |
Oct 16, 2014 | 47.59 | 50.07 | 47.47 | 49.20 | 9,263,115 | +0.38(+0.77%) |
Oct 15, 2014 | 48.71 | 48.97 | 46.54 | 48.82 | 15,040,481 | -1.16(-2.33%) |
Oct 14, 2014 | 51.33 | 51.91 | 49.81 | 49.98 | 6,556,234 | -1.03(-2.02%) |
Oct 13, 2014 | 53.68 | 54.23 | 50.95 | 51.01 | 7,454,758 | -2.67(-4.98%) |
Oct 10, 2014 | 54.74 | 55.18 | 53.31 | 53.69 | 7,283,366 | -1.32(-2.41%) |
Oct 09, 2014 | 56.97 | 57.23 | 54.95 | 55.01 | 4,785,707 | -2.38(-4.16%) |
Oct 08, 2014 | 56.28 | 57.41 | 55.74 | 57.39 | 5,845,349 | +0.82(+1.45%) |
Oct 07, 2014 | 57.41 | 58.15 | 56.53 | 56.58 | 4,652,949 | -1.33(-2.30%) |
Oct 06, 2014 | 58.72 | 58.72 | 57.62 | 57.91 | 9,874,007 | -0.51(-0.87%) |
Oct 03, 2014 | 59.64 | 59.83 | 58.29 | 58.42 | 6,722,868 | -1.20(-2.02%) |
Oct 02, 2014 | 60.51 | 60.55 | 58.91 | 59.62 | 7,572,361 | -1.55(-2.54%) |
Oct 01, 2014 | 62.88 | 63.06 | 60.98 | 61.17 | 7,424,501 | -1.89(-3.00%) |
Sep 30, 2014 | 63.43 | 63.60 | 62.37 | 63.06 | 5,428,914 | -0.54(-0.86%) |
Sep 29, 2014 | 62.70 | 63.77 | 62.47 | 63.61 | 2,715,926 | +0.04(+0.06%) |
Sep 26, 2014 | 62.72 | 63.94 | 62.45 | 63.57 | 2,244,121 | +0.88(+1.40%) |
Sep 25, 2014 | 63.84 | 63.92 | 62.69 | 62.69 | 2,817,064 | -1.03(-1.62%) |
Sep 24, 2014 | 63.41 | 64.18 | 62.41 | 63.72 | 4,193,884 | -0.14(-0.22%) |
Sep 23, 2014 | 63.47 | 64.48 | 63.35 | 63.86 | 2,452,535 | +0.36(+0.57%) |
Sep 22, 2014 | 64.56 | 64.78 | 63.32 | 63.50 | 3,872,683 | -1.34(-2.06%) |
Sep 19, 2014 | 65.54 | 65.82 | 64.84 | 64.84 | 3,819,377 | -0.34(-0.52%) |
Sep 18, 2014 | 65.76 | 66.02 | 64.86 | 65.17 | 2,841,036 | -0.33(-0.50%) |
Sep 17, 2014 | 66.02 | 66.22 | 65.39 | 65.50 | 5,350,895 | -0.22(-0.33%) |
Sep 16, 2014 | 65.35 | 66.34 | 65.26 | 65.72 | 3,417,897 | +0.47(+0.72%) |
Sep 15, 2014 | 64.44 | 65.38 | 63.97 | 65.25 | 2,766,911 | +0.59(+0.91%) |
Sep 12, 2014 | 65.34 | 65.50 | 64.55 | 64.66 | 2,416,439 | -0.93(-1.42%) |
Sep 11, 2014 | 64.56 | 65.62 | 64.37 | 65.59 | 3,110,073 | +0.24(+0.36%) |
Sep 10, 2014 | 64.99 | 65.41 | 64.44 | 65.36 | 3,883,394 | +0.11(+0.18%) |
Sep 09, 2014 | 65.77 | 66.24 | 64.93 | 65.24 | 4,092,211 | -0.55(-0.84%) |
Sep 08, 2014 | 66.38 | 66.42 | 65.40 | 65.79 | 3,272,733 | -1.07(-1.61%) |
Sep 05, 2014 | 66.01 | 66.98 | 66.01 | 66.87 | 3,775,872 | +0.52(+0.78%) |
Sep 04, 2014 | 67.32 | 67.77 | 65.91 | 66.35 | 3,301,914 | -1.07(-1.59%) |
Sep 03, 2014 | 68.08 | 68.53 | 67.36 | 67.43 | 3,181,561 | +0.13(+0.20%) |
Sep 02, 2014 | 68.41 | 68.47 | 66.89 | 67.29 | 3,497,765 | -1.12(-1.64%) |
Aug 29, 2014 | 67.73 | 68.41 | 68.41 | 68.41 | 4,504,247 | +0.31(+0.45%) |
Aug 28, 2014 | 68.16 | 68.44 | 67.88 | 68.10 | 3,221,021 | -0.11(-0.16%) |
Aug 27, 2014 | 68.30 | 68.72 | 67.87 | 68.21 | 2,451,591 | -0.01(-0.02%) |
Aug 26, 2014 | 68.19 | 68.90 | 68.13 | 68.22 | 3,036,662 | +0.08(+0.12%) |
Aug 25, 2014 | 67.26 | 68.30 | 67.20 | 68.14 | 2,615,986 | +1.08(+1.61%) |
Aug 22, 2014 | 67.82 | 67.82 | 66.99 | 67.06 | 2,466,351 | -0.88(-1.30%) |
Aug 21, 2014 | 67.20 | 68.14 | 66.89 | 67.94 | 2,810,066 | +0.53(+0.79%) |
Aug 20, 2014 | 66.74 | 67.50 | 66.28 | 67.41 | 3,642,343 | +0.72(+1.08%) |
Aug 19, 2014 | 66.40 | 67.11 | 66.40 | 66.69 | 3,634,177 | +0.52(+0.78%) |
Aug 18, 2014 | 66.72 | 67.10 | 65.57 | 66.18 | 4,011,319 | -0.12(-0.18%) |
Aug 15, 2014 | 66.14 | 66.59 | 65.75 | 66.30 | 5,310,583 | +0.50(+0.76%) |
Aug 14, 2014 | 66.55 | 66.74 | 65.62 | 65.80 | 4,259,544 | -0.44(-0.67%) |
Aug 13, 2014 | 66.37 | 67.18 | 66.03 | 66.24 | 3,426,858 | +0.09(+0.13%) |
Aug 12, 2014 | 66.90 | 67.09 | 65.84 | 66.16 | 4,005,594 | -0.94(-1.40%) |
Aug 11, 2014 | 67.45 | 67.93 | 66.99 | 67.10 | 2,809,493 | -0.34(-0.51%) |
Aug 08, 2014 | 66.50 | 67.65 | 66.27 | 67.44 | 2,821,052 | +1.22(+1.84%) |
Aug 07, 2014 | 67.48 | 67.63 | 65.78 | 66.22 | 4,322,426 | -0.93(-1.38%) |
Aug 06, 2014 | 66.45 | 68.31 | 66.43 | 67.15 | 3,552,478 | +0.38(+0.57%) |
Aug 05, 2014 | 68.33 | 68.33 | 66.14 | 66.77 | 6,026,675 | -1.96(-2.84%) |
Aug 04, 2014 | 67.10 | 68.93 | 66.98 | 68.72 | 5,835,432 | +1.32(+1.96%) |
Aug 01, 2014 | 68.76 | 68.99 | 67.02 | 67.40 | 6,371,215 | -1.57(-2.28%) |
Jul 31, 2014 | 69.25 | 70.25 | 68.46 | 68.97 | 9,168,269 | +0.92(+1.35%) |
Jul 30, 2014 | 68.65 | 68.96 | 67.69 | 68.05 | 3,455,235 | -0.02(-0.03%) |
Jul 29, 2014 | 67.85 | 68.50 | 67.66 | 68.07 | 2,879,721 | +0.03(+0.05%) |
Jul 28, 2014 | 68.12 | 68.49 | 67.61 | 68.04 | 2,684,082 | -0.39(-0.57%) |
Jul 25, 2014 | 68.69 | 69.49 | 67.96 | 68.43 | 1,960,814 | -0.50(-0.73%) |
Jul 24, 2014 | 69.44 | 69.45 | 68.78 | 68.93 | 5,518,663 | -0.59(-0.85%) |
Jul 23, 2014 | 69.19 | 69.54 | 68.17 | 69.52 | 4,527,237 | +0.24(+0.35%) |
Jul 22, 2014 | 69.68 | 69.87 | 68.67 | 69.28 | 8,725,763 | +3.06(+4.63%) |
Jul 21, 2014 | 66.12 | 66.30 | 65.71 | 66.22 | 1,996,232 | -0.01(-0.02%) |
Jul 18, 2014 | 66.54 | 66.67 | 65.97 | 66.23 | 3,190,516 | +0.11(+0.17%) |
Jul 17, 2014 | 66.84 | 67.85 | 66.05 | 66.11 | 4,356,889 | -0.64(-0.96%) |
Jul 16, 2014 | 65.84 | 66.78 | 65.81 | 66.76 | 3,778,750 | +1.29(+1.97%) |
Jul 15, 2014 | 65.50 | 66.04 | 65.05 | 65.47 | 3,894,480 | -0.41(-0.62%) |
Jul 14, 2014 | 65.46 | 66.11 | 65.45 | 65.87 | 2,916,091 | +0.77(+1.18%) |
Jul 11, 2014 | 65.99 | 66.24 | 65.09 | 65.11 | 3,279,124 | -1.22(-1.83%) |
Jul 10, 2014 | 65.79 | 66.59 | 65.43 | 66.32 | 3,295,253 | -0.29(-0.43%) |
Jul 09, 2014 | 65.84 | 66.68 | 65.82 | 66.61 | 2,921,336 | +0.80(+1.21%) |
Jul 08, 2014 | 65.90 | 66.46 | 65.70 | 65.81 | 3,921,824 | -0.39(-0.60%) |
Jul 07, 2014 | 67.15 | 67.15 | 66.06 | 66.21 | 2,909,991 | -0.66(-0.98%) |
Jul 03, 2014 | 66.74 | 66.86 | 66.86 | 66.86 | 1,624,986 | +0.12(+0.18%) |
Jul 02, 2014 | 66.84 | 67.18 | 66.44 | 66.74 | 3,021,917 | -0.44(-0.66%) |
Jul 01, 2014 | 67.48 | 67.81 | 66.94 | 67.18 | 2,924,778 | -0.07(-0.11%) |
Jun 30, 2014 | 66.72 | 68.17 | 66.63 | 67.26 | 5,576,715 | +0.57(+0.86%) |
Jun 27, 2014 | 66.49 | 66.74 | 66.15 | 66.68 | 3,009,691 | +0.05(+0.07%) |
Jun 26, 2014 | 66.58 | 66.64 | 65.99 | 66.64 | 2,913,860 | +0.21(+0.31%) |
Jun 25, 2014 | 66.24 | 66.54 | 65.63 | 66.43 | 4,792,558 | +0.35(+0.54%) |
Jun 24, 2014 | 67.93 | 68.00 | 65.85 | 66.07 | 4,895,753 | -1.84(-2.71%) |
Jun 23, 2014 | 67.83 | 68.41 | 67.51 | 67.91 | 5,867,256 | +0.61(+0.90%) |
Jun 20, 2014 | 66.97 | 67.41 | 66.66 | 67.30 | 6,474,702 | +0.45(+0.67%) |
Jun 19, 2014 | 66.26 | 67.11 | 66.16 | 66.86 | 4,623,986 | +0.28(+0.42%) |
Jun 18, 2014 | 65.53 | 66.66 | 65.44 | 66.58 | 4,588,522 | +1.07(+1.63%) |
Jun 17, 2014 | 65.33 | 65.68 | 65.05 | 65.51 | 4,761,752 | -0.13(-0.20%) |
Jun 16, 2014 | 65.44 | 65.69 | 65.19 | 65.64 | 3,677,601 | +0.36(+0.55%) |
Jun 13, 2014 | 64.75 | 65.33 | 64.51 | 65.28 | 4,157,347 | +0.90(+1.40%) |
Jun 12, 2014 | 64.02 | 64.94 | 64.00 | 64.38 | 4,777,338 | +0.60(+0.94%) |
Jun 11, 2014 | 63.29 | 63.90 | 63.18 | 63.78 | 3,487,662 | +0.24(+0.38%) |
Jun 10, 2014 | 63.14 | 63.62 | 62.94 | 63.53 | 3,750,258 | +0.49(+0.78%) |
Jun 06, 2014 | 62.06 | 63.36 | 62.00 | 63.04 | 6,148,128 | +0.76(+1.22%) |
Jun 05, 2014 | 61.95 | 62.41 | 61.70 | 62.28 | 2,863,758 | +0.45(+0.72%) |
Jun 04, 2014 | 61.45 | 62.07 | 61.45 | 61.83 | 3,276,089 | +0.33(+0.54%) |
Jun 03, 2014 | 61.62 | 61.84 | 61.18 | 61.50 | 5,182,206 | -0.43(-0.69%) |
Jun 02, 2014 | 62.22 | 62.39 | 61.78 | 61.92 | 2,790,839 | -0.39(-0.62%) |
May 30, 2014 | 61.89 | 62.43 | 61.64 | 62.31 | 5,628,445 | +0.11(+0.17%) |
May 29, 2014 | 61.46 | 62.33 | 61.31 | 62.20 | 5,873,119 | +0.87(+1.42%) |
May 28, 2014 | 60.57 | 61.47 | 60.57 | 61.34 | 5,819,504 | +0.94(+1.55%) |
May 27, 2014 | 60.40 | 60.69 | 60.01 | 60.40 | 2,886,728 | +0.12(+0.20%) |
May 23, 2014 | 60.38 | 60.28 | 60.28 | 60.28 | 4,793,426 | -0.05(-0.08%) |
May 22, 2014 | 60.33 | 60.69 | 60.07 | 60.33 | 2,054,147 | -0.03(-0.04%) |
May 21, 2014 | 60.19 | 60.41 | 59.78 | 60.35 | 2,603,271 | +0.37(+0.62%) |
May 20, 2014 | 59.49 | 60.36 | 59.46 | 59.98 | 3,441,050 | +0.27(+0.45%) |
May 19, 2014 | 59.05 | 60.06 | 58.96 | 59.71 | 4,590,938 | +0.37(+0.62%) |
May 16, 2014 | 59.38 | 59.59 | 58.82 | 59.34 | 5,999,186 | -0.09(-0.16%) |
May 15, 2014 | 60.07 | 60.07 | 58.94 | 59.44 | 5,161,980 | -0.64(-1.06%) |
May 14, 2014 | 60.19 | 60.37 | 60.02 | 60.07 | 4,040,751 | -0.10(-0.17%) |
May 13, 2014 | 60.37 | 60.62 | 60.03 | 60.17 | 3,312,199 | -0.01(-0.02%) |
May 12, 2014 | 59.62 | 60.23 | 59.42 | 60.19 | 5,029,145 | +0.77(+1.29%) |
May 09, 2014 | 59.16 | 59.89 | 58.72 | 59.42 | 7,440,309 | +0.57(+0.98%) |
May 08, 2014 | 59.21 | 60.14 | 58.04 | 58.84 | 5,978,383 | +0.18(+0.31%) |
May 07, 2014 | 58.19 | 58.91 | 57.87 | 58.66 | 5,792,821 | +0.90(+1.55%) |
May 06, 2014 | 58.17 | 58.55 | 57.77 | 57.77 | 5,249,154 | -0.36(-0.62%) |
May 05, 2014 | 57.84 | 58.32 | 57.71 | 58.13 | 3,849,669 | +0.00(+0.00%) |
May 02, 2014 | 58.15 | 58.70 | 58.00 | 58.13 | 2,743,785 | -0.05(-0.09%) |