Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.03 | 65.30 | 62.49 | 62.69 | 1,908,006 | -2.61(-3.99%) |
Apr 29, 2015 | 64.89 | 65.95 | 61.37 | 65.29 | 3,964,536 | -1.49(-2.23%) |
Apr 28, 2015 | 73.50 | 74.75 | 66.73 | 66.78 | 4,907,948 | -13.75(-17.07%) |
Apr 27, 2015 | 81.92 | 81.97 | 80.30 | 80.53 | 1,062,384 | -1.50(-1.82%) |
Apr 24, 2015 | 80.00 | 82.24 | 79.41 | 82.03 | 1,067,990 | +2.33(+2.92%) |
Apr 23, 2015 | 77.50 | 81.00 | 77.50 | 79.70 | 834,148 | +1.72(+2.20%) |
Apr 22, 2015 | 77.85 | 78.06 | 76.71 | 77.98 | 490,768 | +0.38(+0.48%) |
Apr 21, 2015 | 76.43 | 77.87 | 76.19 | 77.61 | 389,916 | +1.55(+2.04%) |
Apr 20, 2015 | 75.04 | 77.08 | 74.68 | 76.06 | 503,824 | +1.35(+1.81%) |
Apr 17, 2015 | 75.45 | 75.66 | 74.17 | 74.71 | 383,984 | -1.29(-1.69%) |
Apr 16, 2015 | 75.09 | 76.11 | 74.89 | 76.00 | 325,384 | +0.50(+0.66%) |
Apr 15, 2015 | 76.00 | 76.56 | 75.33 | 75.50 | 209,664 | -0.41(-0.54%) |
Apr 14, 2015 | 76.46 | 76.52 | 75.09 | 75.91 | 354,340 | -0.50(-0.65%) |
Apr 13, 2015 | 76.58 | 77.35 | 76.33 | 76.41 | 220,642 | -0.38(-0.49%) |
Apr 10, 2015 | 76.63 | 77.26 | 76.57 | 76.78 | 213,944 | +0.39(+0.51%) |
Apr 09, 2015 | 77.02 | 77.03 | 75.69 | 76.39 | 232,180 | -0.31(-0.41%) |
Apr 08, 2015 | 75.50 | 77.31 | 75.28 | 76.70 | 587,062 | +1.17(+1.55%) |
Apr 07, 2015 | 76.47 | 76.95 | 75.44 | 75.53 | 428,198 | -1.01(-1.31%) |
Apr 06, 2015 | 76.08 | 77.31 | 76.03 | 76.54 | 729,242 | +0.00(+0.00%) |
Apr 02, 2015 | 76.03 | 76.54 | 76.54 | 76.54 | 798,000 | +0.66(+0.87%) |
Apr 01, 2015 | 76.89 | 76.89 | 75.03 | 75.88 | 650,958 | -1.36(-1.76%) |
Mar 31, 2015 | 77.58 | 78.66 | 77.19 | 77.24 | 670,796 | -0.82(-1.04%) |
Mar 30, 2015 | 77.15 | 78.60 | 76.71 | 78.06 | 662,680 | +1.47(+1.92%) |
Mar 27, 2015 | 75.08 | 76.72 | 74.75 | 76.58 | 454,430 | +1.51(+2.01%) |
Mar 26, 2015 | 74.48 | 75.66 | 74.02 | 75.08 | 343,360 | +0.03(+0.03%) |
Mar 25, 2015 | 76.21 | 76.74 | 74.84 | 75.05 | 410,378 | -1.23(-1.62%) |
Mar 24, 2015 | 77.47 | 77.87 | 76.25 | 76.28 | 470,840 | -0.93(-1.20%) |
Mar 23, 2015 | 76.28 | 77.33 | 75.72 | 77.22 | 651,066 | +0.81(+1.07%) |
Mar 20, 2015 | 77.62 | 78.19 | 75.42 | 76.40 | 1,099,630 | -0.82(-1.07%) |
Mar 19, 2015 | 75.70 | 77.86 | 75.21 | 77.22 | 638,628 | +1.40(+1.85%) |
Mar 18, 2015 | 75.53 | 76.42 | 75.22 | 75.83 | 591,660 | -0.02(-0.02%) |
Mar 17, 2015 | 76.25 | 76.31 | 75.53 | 75.84 | 359,704 | -0.38(-0.49%) |
Mar 16, 2015 | 75.12 | 76.84 | 75.00 | 76.22 | 659,926 | +1.72(+2.30%) |
Mar 13, 2015 | 74.78 | 75.17 | 74.37 | 74.50 | 509,330 | -0.66(-0.88%) |
Mar 12, 2015 | 75.01 | 75.32 | 74.31 | 75.16 | 479,386 | +0.17(+0.23%) |
Mar 11, 2015 | 75.43 | 75.43 | 74.56 | 74.98 | 587,348 | -0.25(-0.34%) |
Mar 10, 2015 | 76.00 | 76.03 | 74.64 | 75.24 | 862,732 | -0.97(-1.27%) |
Mar 09, 2015 | 77.14 | 77.16 | 76.01 | 76.21 | 897,476 | -1.06(-1.37%) |
Mar 06, 2015 | 78.56 | 78.83 | 76.95 | 77.27 | 593,232 | -1.68(-2.13%) |
Mar 05, 2015 | 78.80 | 79.85 | 78.32 | 78.94 | 718,148 | +0.16(+0.20%) |
Mar 04, 2015 | 78.50 | 79.44 | 78.61 | 78.78 | 695,310 | +0.17(+0.22%) |
Mar 03, 2015 | 79.41 | 79.54 | 78.26 | 78.61 | 499,762 | -1.12(-1.40%) |
Mar 02, 2015 | 78.27 | 79.93 | 78.27 | 79.73 | 619,148 | +1.31(+1.68%) |
Feb 27, 2015 | 79.10 | 79.50 | 78.36 | 78.42 | 568,736 | -0.60(-0.76%) |
Feb 26, 2015 | 78.67 | 79.21 | 78.08 | 79.02 | 459,382 | +0.47(+0.60%) |
Feb 25, 2015 | 78.60 | 78.91 | 78.00 | 78.55 | 449,236 | +0.05(+0.06%) |
Feb 24, 2015 | 79.16 | 79.59 | 78.14 | 78.50 | 428,816 | -0.73(-0.93%) |
Feb 23, 2015 | 78.98 | 79.79 | 78.74 | 79.23 | 485,512 | +0.16(+0.20%) |
Feb 20, 2015 | 77.97 | 79.36 | 77.87 | 79.08 | 481,788 | +0.81(+1.03%) |
Feb 19, 2015 | 77.95 | 78.72 | 77.73 | 78.27 | 425,820 | -0.07(-0.09%) |
Feb 18, 2015 | 77.78 | 78.54 | 77.27 | 78.34 | 625,246 | +0.34(+0.43%) |
Feb 17, 2015 | 78.81 | 79.99 | 77.61 | 78.00 | 936,716 | -1.54(-1.93%) |
Feb 13, 2015 | 79.41 | 79.54 | 79.54 | 79.54 | 1,550,800 | +0.86(+1.09%) |
Feb 12, 2015 | 78.75 | 79.16 | 77.69 | 78.68 | 699,154 | +0.05(+0.06%) |
Feb 11, 2015 | 76.89 | 79.08 | 76.66 | 78.64 | 1,161,654 | +1.48(+1.92%) |
Feb 10, 2015 | 77.14 | 77.77 | 76.44 | 77.15 | 605,862 | +0.72(+0.94%) |
Feb 09, 2015 | 76.89 | 77.58 | 76.16 | 76.44 | 763,592 | -0.94(-1.21%) |
Feb 06, 2015 | 77.88 | 78.86 | 76.72 | 77.37 | 799,952 | -0.62(-0.79%) |
Feb 05, 2015 | 78.05 | 78.70 | 77.80 | 77.99 | 599,460 | +0.30(+0.39%) |
Feb 04, 2015 | 78.31 | 78.81 | 77.34 | 77.69 | 611,434 | -0.77(-0.98%) |
Feb 03, 2015 | 79.13 | 79.92 | 77.31 | 78.45 | 813,142 | -0.67(-0.85%) |
Feb 02, 2015 | 79.53 | 80.46 | 77.81 | 79.13 | 1,307,286 | -0.08(-0.10%) |
Jan 30, 2015 | 81.13 | 81.50 | 78.96 | 79.21 | 1,688,470 | -2.45(-3.00%) |
Jan 29, 2015 | 81.65 | 82.11 | 80.75 | 81.66 | 900,246 | +0.60(+0.74%) |
Jan 28, 2015 | 83.13 | 83.17 | 80.80 | 81.06 | 1,051,184 | -1.38(-1.67%) |
Jan 27, 2015 | 82.20 | 83.04 | 81.77 | 82.44 | 879,432 | -0.61(-0.73%) |
Jan 26, 2015 | 83.81 | 84.14 | 82.31 | 83.05 | 939,524 | -0.48(-0.57%) |
Jan 23, 2015 | 82.75 | 84.25 | 82.24 | 83.53 | 786,336 | +0.86(+1.04%) |
Jan 22, 2015 | 80.00 | 83.27 | 79.39 | 82.67 | 1,009,166 | +2.75(+3.45%) |
Jan 21, 2015 | 80.22 | 80.55 | 79.34 | 79.92 | 561,338 | -0.08(-0.11%) |
Jan 20, 2015 | 80.17 | 80.44 | 78.81 | 80.00 | 734,262 | +0.25(+0.32%) |
Jan 16, 2015 | 79.66 | 82.43 | 78.36 | 79.75 | 749,866 | +0.58(+0.73%) |
Jan 15, 2015 | 80.22 | 80.76 | 78.95 | 79.17 | 930,634 | -1.06(-1.32%) |
Jan 14, 2015 | 77.63 | 81.23 | 76.85 | 80.22 | 1,881,146 | +2.22(+2.85%) |
Jan 13, 2015 | 76.21 | 78.03 | 75.64 | 78.00 | 922,508 | +2.36(+3.13%) |
Jan 12, 2015 | 75.22 | 76.12 | 75.00 | 75.64 | 590,924 | +0.64(+0.85%) |
Jan 09, 2015 | 75.32 | 75.76 | 74.67 | 75.00 | 709,898 | -0.42(-0.56%) |
Jan 08, 2015 | 75.12 | 75.72 | 74.84 | 75.42 | 959,934 | +0.55(+0.73%) |
Jan 07, 2015 | 73.94 | 74.90 | 73.19 | 74.87 | 572,880 | +1.48(+2.02%) |
Jan 06, 2015 | 73.31 | 73.91 | 72.38 | 73.39 | 1,301,844 | +0.23(+0.32%) |
Jan 05, 2015 | 73.76 | 73.98 | 72.73 | 73.16 | 622,366 | -0.51(-0.69%) |
Jan 02, 2015 | 74.31 | 75.08 | 73.14 | 73.67 | 514,640 | -0.47(-0.63%) |
Dec 31, 2014 | 75.00 | 74.14 | 74.14 | 74.14 | 1,238,000 | -0.71(-0.96%) |
Dec 30, 2014 | 75.00 | 75.50 | 74.71 | 74.85 | 338,622 | -0.28(-0.37%) |
Dec 29, 2014 | 74.11 | 75.36 | 73.76 | 75.12 | 586,244 | +0.81(+1.08%) |
Dec 26, 2014 | 74.42 | 75.07 | 74.08 | 74.32 | 418,012 | -0.02(-0.03%) |
Dec 24, 2014 | 73.59 | 74.34 | 74.34 | 74.34 | 394,000 | +0.73(+0.98%) |
Dec 23, 2014 | 74.72 | 74.82 | 73.13 | 73.61 | 460,252 | -0.62(-0.84%) |
Dec 22, 2014 | 73.94 | 74.83 | 73.53 | 74.24 | 499,334 | +0.12(+0.16%) |
Dec 19, 2014 | 73.97 | 75.10 | 73.97 | 74.12 | 1,589,040 | +0.13(+0.18%) |
Dec 18, 2014 | 73.06 | 74.00 | 72.31 | 73.99 | 573,884 | +1.74(+2.41%) |
Dec 17, 2014 | 71.99 | 72.56 | 71.31 | 72.25 | 691,446 | +0.56(+0.79%) |
Dec 16, 2014 | 73.17 | 73.58 | 71.63 | 71.69 | 952,642 | -1.56(-2.14%) |
Dec 15, 2014 | 74.64 | 75.22 | 73.23 | 73.25 | 983,308 | -1.18(-1.59%) |
Dec 12, 2014 | 74.04 | 75.19 | 73.88 | 74.43 | 627,756 | -0.11(-0.15%) |
Dec 11, 2014 | 74.03 | 75.08 | 73.58 | 74.55 | 715,384 | +1.03(+1.39%) |
Dec 10, 2014 | 74.78 | 74.86 | 73.44 | 73.52 | 501,068 | -1.11(-1.49%) |
Dec 09, 2014 | 73.20 | 74.75 | 72.50 | 74.63 | 656,342 | +0.71(+0.96%) |
Dec 08, 2014 | 74.11 | 74.11 | 73.11 | 73.92 | 859,770 | -0.39(-0.52%) |
Dec 05, 2014 | 74.42 | 74.92 | 74.09 | 74.31 | 611,812 | -0.05(-0.06%) |
Dec 04, 2014 | 74.05 | 75.07 | 73.75 | 74.36 | 686,370 | +0.03(+0.04%) |
Dec 03, 2014 | 74.50 | 74.53 | 73.69 | 74.33 | 578,562 | -0.21(-0.28%) |
Dec 02, 2014 | 73.92 | 75.00 | 73.56 | 74.53 | 615,670 | +0.76(+1.03%) |
Dec 01, 2014 | 74.56 | 75.14 | 73.56 | 73.78 | 800,144 | -0.90(-1.21%) |
Nov 28, 2014 | 74.43 | 75.22 | 73.90 | 74.67 | 416,594 | +0.20(+0.28%) |
Nov 26, 2014 | 74.01 | 74.47 | 74.47 | 74.47 | 997,600 | +0.41(+0.55%) |
Nov 25, 2014 | 74.74 | 75.00 | 73.42 | 74.06 | 790,524 | -0.73(-0.98%) |
Nov 24, 2014 | 74.13 | 74.88 | 73.75 | 74.80 | 678,642 | +0.92(+1.25%) |
Nov 21, 2014 | 74.67 | 74.75 | 73.73 | 73.88 | 554,392 | -0.06(-0.07%) |
Nov 20, 2014 | 73.86 | 74.53 | 73.35 | 73.93 | 780,956 | -0.36(-0.48%) |
Nov 19, 2014 | 75.00 | 75.03 | 73.97 | 74.29 | 669,956 | -0.69(-0.93%) |
Nov 18, 2014 | 74.68 | 75.47 | 74.62 | 74.98 | 935,350 | +0.28(+0.37%) |
Nov 17, 2014 | 75.00 | 75.50 | 74.70 | 74.70 | 1,337,950 | -0.41(-0.54%) |
Nov 14, 2014 | 76.04 | 76.06 | 74.76 | 75.11 | 957,392 | -1.14(-1.50%) |
Nov 13, 2014 | 76.74 | 76.94 | 76.06 | 76.25 | 1,026,978 | -0.19(-0.25%) |
Nov 12, 2014 | 75.70 | 76.58 | 75.48 | 76.44 | 859,720 | +0.34(+0.45%) |
Nov 11, 2014 | 73.55 | 76.11 | 73.31 | 76.09 | 1,778,006 | +2.50(+3.40%) |
Nov 10, 2014 | 72.88 | 73.83 | 72.09 | 73.59 | 1,120,268 | +1.01(+1.39%) |
Nov 07, 2014 | 72.81 | 73.00 | 71.93 | 72.58 | 1,990,176 | -0.38(-0.51%) |
Nov 06, 2014 | 72.22 | 72.97 | 71.52 | 72.95 | 939,682 | +0.90(+1.25%) |
Nov 05, 2014 | 72.47 | 72.81 | 71.08 | 72.06 | 1,202,612 | -0.09(-0.12%) |
Nov 04, 2014 | 71.42 | 72.22 | 70.92 | 72.14 | 971,818 | +0.73(+1.02%) |
Nov 03, 2014 | 71.05 | 71.49 | 69.99 | 71.42 | 1,137,064 | +0.58(+0.82%) |
Oct 31, 2014 | 72.25 | 72.25 | 70.77 | 70.83 | 1,042,248 | -0.60(-0.83%) |
Oct 30, 2014 | 70.58 | 71.56 | 69.83 | 71.43 | 636,054 | +0.46(+0.64%) |
Oct 29, 2014 | 71.08 | 71.45 | 70.31 | 70.97 | 1,126,408 | -0.32(-0.45%) |
Oct 28, 2014 | 69.83 | 71.56 | 69.14 | 71.30 | 1,313,292 | +1.92(+2.76%) |
Oct 27, 2014 | 67.67 | 69.50 | 67.60 | 69.38 | 1,252,724 | +1.78(+2.63%) |
Oct 24, 2014 | 66.50 | 70.21 | 65.03 | 67.60 | 3,559,600 | +4.42(+7.00%) |
Oct 23, 2014 | 62.94 | 63.21 | 61.96 | 63.17 | 1,152,474 | +0.80(+1.29%) |
Oct 22, 2014 | 62.20 | 62.69 | 61.65 | 62.37 | 1,118,418 | +0.17(+0.27%) |
Oct 21, 2014 | 60.77 | 62.23 | 60.28 | 62.20 | 852,634 | +1.91(+3.17%) |
Oct 20, 2014 | 59.42 | 60.30 | 59.09 | 60.29 | 844,400 | +0.62(+1.03%) |
Oct 17, 2014 | 59.50 | 59.99 | 59.05 | 59.67 | 745,804 | +0.58(+0.98%) |
Oct 16, 2014 | 57.99 | 59.30 | 57.91 | 59.09 | 1,106,824 | +0.26(+0.44%) |
Oct 15, 2014 | 58.16 | 59.23 | 57.56 | 58.84 | 888,040 | -0.07(-0.12%) |
Oct 14, 2014 | 59.38 | 59.70 | 58.68 | 58.91 | 663,374 | -0.32(-0.54%) |
Oct 13, 2014 | 60.10 | 60.36 | 59.16 | 59.23 | 908,010 | -0.77(-1.28%) |
Oct 10, 2014 | 60.47 | 61.09 | 59.98 | 59.99 | 1,223,014 | -0.43(-0.70%) |
Oct 09, 2014 | 61.34 | 61.58 | 60.24 | 60.42 | 1,339,294 | -1.07(-1.74%) |
Oct 08, 2014 | 60.70 | 61.59 | 60.22 | 61.49 | 760,656 | +0.74(+1.22%) |
Oct 07, 2014 | 60.91 | 61.34 | 60.55 | 60.75 | 919,654 | -0.27(-0.45%) |
Oct 06, 2014 | 61.15 | 61.66 | 60.85 | 61.02 | 839,986 | +0.05(+0.08%) |
Oct 03, 2014 | 61.30 | 61.30 | 60.24 | 60.98 | 2,072,758 | +0.20(+0.32%) |
Oct 02, 2014 | 60.31 | 60.95 | 60.18 | 60.78 | 1,377,242 | +0.30(+0.50%) |
Oct 01, 2014 | 58.70 | 61.05 | 58.01 | 60.48 | 2,720,926 | +1.56(+2.66%) |
Sep 30, 2014 | 59.76 | 59.88 | 58.90 | 58.91 | 1,425,454 | -0.84(-1.41%) |
Sep 29, 2014 | 58.33 | 59.88 | 58.30 | 59.76 | 875,112 | +0.88(+1.49%) |
Sep 26, 2014 | 58.66 | 59.19 | 58.52 | 58.88 | 899,782 | +0.23(+0.38%) |
Sep 25, 2014 | 59.31 | 59.91 | 58.66 | 58.66 | 1,265,112 | -0.70(-1.18%) |
Sep 24, 2014 | 57.77 | 59.52 | 57.70 | 59.35 | 1,495,096 | +1.73(+3.00%) |
Sep 23, 2014 | 56.99 | 58.05 | 56.74 | 57.62 | 1,800,684 | +0.29(+0.51%) |
Sep 22, 2014 | 58.27 | 58.27 | 57.26 | 57.34 | 1,873,868 | -1.05(-1.81%) |
Sep 19, 2014 | 59.88 | 60.56 | 58.24 | 58.39 | 2,747,174 | -1.51(-2.51%) |
Sep 18, 2014 | 60.63 | 60.63 | 59.84 | 59.90 | 1,182,302 | -0.55(-0.92%) |
Sep 17, 2014 | 61.17 | 61.46 | 60.35 | 60.45 | 816,306 | -0.90(-1.48%) |
Sep 16, 2014 | 60.72 | 61.46 | 60.52 | 61.35 | 623,256 | +0.46(+0.76%) |
Sep 15, 2014 | 61.45 | 61.83 | 60.34 | 60.89 | 811,430 | -0.95(-1.54%) |
Sep 12, 2014 | 61.92 | 62.64 | 61.80 | 61.84 | 767,616 | -0.22(-0.35%) |
Sep 11, 2014 | 62.12 | 62.59 | 61.97 | 62.06 | 658,220 | -0.27(-0.43%) |
Sep 10, 2014 | 62.34 | 62.64 | 62.09 | 62.33 | 732,372 | -0.12(-0.19%) |
Sep 09, 2014 | 62.26 | 62.96 | 62.26 | 62.45 | 760,568 | -0.02(-0.03%) |
Sep 08, 2014 | 62.80 | 63.12 | 61.88 | 62.47 | 816,092 | -0.32(-0.51%) |
Sep 05, 2014 | 63.22 | 63.26 | 62.47 | 62.78 | 419,864 | -0.47(-0.74%) |
Sep 04, 2014 | 63.28 | 63.81 | 63.28 | 63.26 | 988,462 | -0.10(-0.17%) |
Sep 03, 2014 | 62.50 | 63.88 | 62.50 | 63.36 | 1,340,968 | +1.35(+2.18%) |
Sep 02, 2014 | 62.15 | 62.44 | 61.69 | 62.01 | 712,756 | +0.02(+0.04%) |
Aug 29, 2014 | 62.00 | 61.98 | 61.98 | 61.98 | 1,346,800 | +0.13(+0.21%) |
Aug 28, 2014 | 61.92 | 61.97 | 61.68 | 61.85 | 427,720 | -0.15(-0.23%) |
Aug 27, 2014 | 62.38 | 62.38 | 61.96 | 62.00 | 435,956 | -0.44(-0.70%) |
Aug 26, 2014 | 62.23 | 62.56 | 62.02 | 62.44 | 569,946 | +0.18(+0.29%) |
Aug 25, 2014 | 61.96 | 62.54 | 61.67 | 62.26 | 725,562 | +0.71(+1.15%) |
Aug 22, 2014 | 61.08 | 61.82 | 60.77 | 61.55 | 851,028 | +0.35(+0.58%) |
Aug 21, 2014 | 62.38 | 62.48 | 61.04 | 61.20 | 1,404,630 | -1.23(-1.96%) |
Aug 20, 2014 | 63.45 | 63.53 | 62.09 | 62.42 | 2,213,130 | -1.97(-3.06%) |
Aug 19, 2014 | 63.84 | 64.40 | 63.36 | 64.39 | 508,680 | +0.70(+1.11%) |
Aug 18, 2014 | 63.62 | 63.91 | 63.19 | 63.69 | 595,158 | +0.52(+0.82%) |
Aug 15, 2014 | 63.96 | 64.06 | 62.79 | 63.17 | 488,102 | -0.48(-0.75%) |
Aug 14, 2014 | 63.98 | 64.33 | 63.20 | 63.65 | 654,398 | -0.14(-0.22%) |
Aug 13, 2014 | 63.42 | 64.07 | 63.42 | 63.79 | 549,408 | +0.47(+0.74%) |
Aug 12, 2014 | 62.95 | 63.42 | 62.70 | 63.33 | 807,406 | +0.38(+0.60%) |
Aug 11, 2014 | 64.44 | 64.55 | 62.86 | 62.95 | 931,312 | -0.99(-1.55%) |
Aug 08, 2014 | 63.29 | 63.85 | 63.16 | 63.94 | 583,848 | +0.80(+1.28%) |
Aug 07, 2014 | 63.27 | 63.72 | 62.97 | 63.13 | 786,778 | +0.03(+0.05%) |
Aug 06, 2014 | 62.73 | 63.47 | 62.69 | 63.10 | 632,648 | +0.22(+0.36%) |
Aug 05, 2014 | 62.80 | 63.33 | 62.59 | 62.88 | 970,780 | -0.28(-0.44%) |
Aug 04, 2014 | 62.59 | 63.32 | 62.15 | 63.16 | 702,088 | +0.82(+1.32%) |
Aug 01, 2014 | 62.22 | 62.74 | 61.83 | 62.34 | 1,378,270 | +0.09(+0.15%) |
Jul 31, 2014 | 63.07 | 63.25 | 62.22 | 62.24 | 841,572 | -1.11(-1.76%) |
Jul 30, 2014 | 64.58 | 65.00 | 62.79 | 63.35 | 1,176,272 | -0.78(-1.22%) |
Jul 29, 2014 | 64.55 | 64.85 | 64.13 | 64.14 | 744,568 | -0.56(-0.87%) |
Jul 28, 2014 | 64.91 | 65.39 | 64.42 | 64.70 | 981,848 | +0.17(+0.26%) |
Jul 25, 2014 | 70.00 | 70.00 | 64.09 | 64.53 | 2,871,346 | -2.00(-3.00%) |
Jul 24, 2014 | 67.05 | 67.16 | 66.28 | 66.53 | 1,154,714 | -0.23(-0.34%) |
Jul 23, 2014 | 65.94 | 66.91 | 65.94 | 66.75 | 873,312 | +0.98(+1.49%) |
Jul 22, 2014 | 65.42 | 66.34 | 65.34 | 65.78 | 891,316 | +0.80(+1.22%) |
Jul 21, 2014 | 65.58 | 65.58 | 64.84 | 64.98 | 712,846 | -0.64(-0.98%) |
Jul 18, 2014 | 65.12 | 66.58 | 64.73 | 65.62 | 940,482 | +0.53(+0.81%) |
Jul 17, 2014 | 65.38 | 65.74 | 64.98 | 65.10 | 490,212 | -0.62(-0.94%) |
Jul 16, 2014 | 66.50 | 67.00 | 65.19 | 65.72 | 874,446 | -0.69(-1.04%) |
Jul 15, 2014 | 67.50 | 67.72 | 66.36 | 66.41 | 465,414 | -1.24(-1.83%) |
Jul 14, 2014 | 67.28 | 67.78 | 66.82 | 67.64 | 523,188 | +0.84(+1.26%) |
Jul 11, 2014 | 66.87 | 67.11 | 66.29 | 66.81 | 268,160 | +0.11(+0.16%) |
Jul 10, 2014 | 66.40 | 66.95 | 65.87 | 66.69 | 384,438 | -0.46(-0.68%) |
Jul 09, 2014 | 67.27 | 67.51 | 66.50 | 67.15 | 327,160 | +0.17(+0.25%) |
Jul 08, 2014 | 67.34 | 67.55 | 66.72 | 66.98 | 419,684 | -0.52(-0.77%) |
Jul 07, 2014 | 68.06 | 68.15 | 67.41 | 67.50 | 314,450 | -0.70(-1.03%) |
Jul 03, 2014 | 67.88 | 68.20 | 68.20 | 68.20 | 480,800 | +0.45(+0.66%) |
Jul 02, 2014 | 68.25 | 68.84 | 67.59 | 67.75 | 329,182 | -0.60(-0.88%) |
Jul 01, 2014 | 66.78 | 68.51 | 66.36 | 68.36 | 821,638 | +1.57(+2.35%) |
Jun 30, 2014 | 66.89 | 67.21 | 66.13 | 66.78 | 501,266 | -0.07(-0.10%) |
Jun 27, 2014 | 66.81 | 67.19 | 66.48 | 66.86 | 547,076 | -0.23(-0.34%) |
Jun 26, 2014 | 67.22 | 67.87 | 66.68 | 67.08 | 398,964 | -0.36(-0.53%) |
Jun 25, 2014 | 67.47 | 67.98 | 67.27 | 67.44 | 389,644 | +0.25(+0.37%) |
Jun 24, 2014 | 67.08 | 68.06 | 67.08 | 67.19 | 815,328 | +0.88(+1.33%) |
Jun 23, 2014 | 65.84 | 66.64 | 65.41 | 66.31 | 408,302 | +0.34(+0.52%) |
Jun 20, 2014 | 65.33 | 66.03 | 65.31 | 65.97 | 915,552 | +0.62(+0.95%) |
Jun 19, 2014 | 65.85 | 65.85 | 65.19 | 65.35 | 430,648 | -0.33(-0.49%) |
Jun 18, 2014 | 65.36 | 66.09 | 65.28 | 65.67 | 313,136 | +0.31(+0.48%) |
Jun 17, 2014 | 65.22 | 66.15 | 64.77 | 65.36 | 478,104 | +0.22(+0.33%) |
Jun 16, 2014 | 65.25 | 65.83 | 64.92 | 65.14 | 431,828 | -0.34(-0.53%) |
Jun 13, 2014 | 65.52 | 65.88 | 65.08 | 65.49 | 243,156 | -0.02(-0.03%) |
Jun 12, 2014 | 66.02 | 66.14 | 65.47 | 65.51 | 434,412 | -0.46(-0.70%) |
Jun 11, 2014 | 65.18 | 66.42 | 65.09 | 65.97 | 488,236 | +0.63(+0.96%) |
Jun 10, 2014 | 65.19 | 65.46 | 65.17 | 65.34 | 320,908 | -0.33(-0.51%) |
Jun 06, 2014 | 65.50 | 66.02 | 65.21 | 65.67 | 290,666 | +0.19(+0.29%) |
Jun 05, 2014 | 65.61 | 65.97 | 65.17 | 65.48 | 278,844 | +0.10(+0.15%) |
Jun 04, 2014 | 64.75 | 65.52 | 64.53 | 65.39 | 286,506 | +0.47(+0.72%) |
Jun 03, 2014 | 64.39 | 65.11 | 64.27 | 64.92 | 373,866 | +0.33(+0.51%) |
Jun 02, 2014 | 64.25 | 64.73 | 63.76 | 64.58 | 306,106 | +0.34(+0.54%) |
May 30, 2014 | 64.19 | 64.47 | 63.92 | 64.24 | 630,428 | +0.19(+0.30%) |
May 29, 2014 | 64.02 | 64.05 | 63.35 | 64.05 | 352,514 | +0.27(+0.43%) |
May 28, 2014 | 64.48 | 64.50 | 63.50 | 63.77 | 579,142 | -0.82(-1.28%) |
May 27, 2014 | 64.34 | 65.04 | 64.19 | 64.60 | 322,974 | +0.30(+0.47%) |
May 23, 2014 | 64.11 | 64.30 | 64.30 | 64.30 | 792,400 | -0.11(-0.18%) |
May 22, 2014 | 63.81 | 64.50 | 63.78 | 64.41 | 170,554 | +0.59(+0.92%) |
May 21, 2014 | 63.88 | 64.27 | 63.39 | 63.82 | 369,644 | +0.04(+0.06%) |
May 20, 2014 | 63.72 | 64.24 | 63.10 | 63.78 | 358,830 | -0.07(-0.12%) |
May 19, 2014 | 63.37 | 64.28 | 62.98 | 63.85 | 475,820 | +0.31(+0.49%) |
May 16, 2014 | 63.50 | 63.73 | 63.06 | 63.55 | 514,256 | +0.15(+0.24%) |
May 15, 2014 | 63.88 | 64.47 | 63.02 | 63.40 | 495,118 | -0.59(-0.93%) |
May 14, 2014 | 64.20 | 64.39 | 63.80 | 63.99 | 674,760 | -0.45(-0.70%) |
May 13, 2014 | 66.16 | 66.16 | 64.19 | 64.44 | 846,182 | -1.79(-2.70%) |
May 12, 2014 | 66.11 | 66.70 | 65.97 | 66.23 | 401,492 | +0.58(+0.88%) |
May 09, 2014 | 65.28 | 65.72 | 64.83 | 65.65 | 523,756 | +0.23(+0.34%) |
May 08, 2014 | 64.81 | 65.96 | 64.48 | 65.42 | 673,358 | +0.73(+1.14%) |
May 07, 2014 | 65.11 | 65.50 | 63.85 | 64.69 | 966,546 | -0.28(-0.42%) |
May 06, 2014 | 64.70 | 65.08 | 64.14 | 64.97 | 697,132 | +0.03(+0.04%) |
May 05, 2014 | 64.41 | 64.99 | 63.52 | 64.94 | 702,940 | +0.75(+1.17%) |
May 02, 2014 | 63.80 | 64.42 | 63.55 | 64.19 | 507,288 | +0.33(+0.52%) |