Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.42 | 75.79 | 72.56 | 73.35 | 6,001,493 | -3.50(-4.55%) |
Apr 29, 2015 | 75.53 | 77.28 | 75.20 | 76.85 | 6,032,275 | +2.34(+3.14%) |
Apr 28, 2015 | 74.42 | 74.98 | 73.39 | 74.52 | 1,968,718 | -0.05(-0.06%) |
Apr 27, 2015 | 74.94 | 76.12 | 74.48 | 74.56 | 2,423,426 | -0.43(-0.57%) |
Apr 24, 2015 | 74.76 | 75.13 | 74.32 | 74.99 | 1,235,197 | +0.45(+0.60%) |
Apr 23, 2015 | 73.73 | 75.08 | 73.52 | 74.54 | 1,349,588 | +0.52(+0.70%) |
Apr 22, 2015 | 74.27 | 74.41 | 73.42 | 74.03 | 1,715,553 | +0.29(+0.39%) |
Apr 21, 2015 | 73.39 | 74.00 | 72.88 | 73.74 | 2,558,313 | +0.64(+0.88%) |
Apr 20, 2015 | 71.47 | 73.24 | 71.22 | 73.10 | 3,915,110 | +1.95(+2.74%) |
Apr 17, 2015 | 71.40 | 71.77 | 70.70 | 71.15 | 3,194,935 | -0.80(-1.11%) |
Apr 16, 2015 | 71.98 | 72.66 | 71.84 | 71.94 | 1,867,371 | -0.41(-0.57%) |
Apr 15, 2015 | 72.79 | 73.27 | 72.25 | 72.35 | 1,507,377 | -0.27(-0.38%) |
Apr 14, 2015 | 73.18 | 73.51 | 72.42 | 72.63 | 1,804,771 | -0.87(-1.18%) |
Apr 13, 2015 | 73.48 | 74.02 | 73.16 | 73.50 | 1,120,808 | -0.10(-0.14%) |
Apr 10, 2015 | 73.63 | 73.92 | 73.36 | 73.60 | 928,711 | +0.09(+0.12%) |
Apr 09, 2015 | 73.32 | 73.84 | 72.77 | 73.51 | 1,195,971 | +0.04(+0.05%) |
Apr 08, 2015 | 72.82 | 74.10 | 72.70 | 73.48 | 2,403,880 | +0.95(+1.31%) |
Apr 07, 2015 | 73.40 | 73.53 | 72.51 | 72.53 | 2,636,853 | -1.04(-1.41%) |
Apr 06, 2015 | 72.79 | 73.82 | 72.43 | 73.56 | 1,963,697 | +0.12(+0.16%) |
Apr 02, 2015 | 73.59 | 73.45 | 73.45 | 73.45 | 1,247,342 | -0.16(-0.22%) |
Apr 01, 2015 | 73.69 | 73.69 | 72.50 | 73.61 | 1,488,795 | +0.01(+0.01%) |
Mar 31, 2015 | 74.49 | 74.88 | 73.46 | 73.60 | 2,096,153 | -1.08(-1.45%) |
Mar 30, 2015 | 74.52 | 74.97 | 74.37 | 74.68 | 1,182,215 | +0.62(+0.84%) |
Mar 27, 2015 | 73.73 | 74.59 | 73.57 | 74.06 | 1,939,838 | +0.22(+0.30%) |
Mar 26, 2015 | 72.60 | 74.29 | 72.06 | 73.83 | 3,452,754 | +0.72(+0.98%) |
Mar 25, 2015 | 75.01 | 75.12 | 73.11 | 73.12 | 3,632,777 | -2.25(-2.99%) |
Mar 24, 2015 | 76.95 | 76.99 | 75.33 | 75.37 | 2,301,243 | -1.85(-2.40%) |
Mar 23, 2015 | 77.03 | 77.87 | 76.72 | 77.22 | 2,234,168 | +0.21(+0.27%) |
Mar 20, 2015 | 77.89 | 77.89 | 76.67 | 77.01 | 3,525,338 | -0.25(-0.32%) |
Mar 19, 2015 | 76.36 | 77.36 | 76.12 | 77.26 | 1,622,264 | +0.99(+1.30%) |
Mar 18, 2015 | 75.39 | 76.49 | 74.70 | 76.27 | 1,829,518 | +0.72(+0.96%) |
Mar 17, 2015 | 76.42 | 76.42 | 75.37 | 75.54 | 1,498,404 | -0.96(-1.26%) |
Mar 16, 2015 | 75.70 | 76.72 | 75.47 | 76.51 | 1,270,128 | +1.29(+1.72%) |
Mar 13, 2015 | 75.62 | 75.96 | 74.70 | 75.21 | 1,500,077 | -0.66(-0.87%) |
Mar 12, 2015 | 74.80 | 76.06 | 74.80 | 75.87 | 1,745,064 | +1.59(+2.13%) |
Mar 11, 2015 | 74.22 | 75.01 | 74.14 | 74.29 | 1,401,397 | -0.17(-0.23%) |
Mar 10, 2015 | 74.93 | 74.93 | 74.05 | 74.46 | 2,102,951 | -1.12(-1.48%) |
Mar 09, 2015 | 74.63 | 75.64 | 74.56 | 75.58 | 2,088,228 | +0.88(+1.18%) |
Mar 06, 2015 | 75.61 | 75.97 | 74.52 | 74.70 | 1,819,320 | -1.26(-1.66%) |
Mar 05, 2015 | 76.32 | 76.72 | 75.86 | 75.97 | 1,298,615 | -0.23(-0.30%) |
Mar 04, 2015 | 76.56 | 76.70 | 75.86 | 76.19 | 1,197,804 | -0.70(-0.91%) |
Mar 03, 2015 | 77.70 | 77.83 | 76.75 | 76.89 | 1,711,665 | -0.84(-1.08%) |
Mar 02, 2015 | 76.38 | 77.77 | 76.17 | 77.73 | 2,564,178 | +1.59(+2.08%) |
Feb 27, 2015 | 76.34 | 76.62 | 75.78 | 76.15 | 2,220,877 | -0.11(-0.14%) |
Feb 26, 2015 | 75.29 | 76.30 | 75.29 | 76.26 | 1,560,657 | +0.79(+1.04%) |
Feb 25, 2015 | 75.34 | 75.91 | 75.14 | 75.47 | 1,467,014 | +0.11(+0.14%) |
Feb 24, 2015 | 75.81 | 76.02 | 75.19 | 75.36 | 1,485,274 | -0.65(-0.85%) |
Feb 23, 2015 | 75.83 | 76.06 | 75.45 | 76.01 | 2,005,342 | -0.05(-0.06%) |
Feb 20, 2015 | 76.22 | 76.22 | 75.19 | 76.06 | 1,949,811 | -0.09(-0.12%) |
Feb 19, 2015 | 76.77 | 77.68 | 75.00 | 76.15 | 4,285,849 | +1.51(+2.03%) |
Feb 18, 2015 | 73.51 | 74.79 | 73.34 | 74.64 | 3,790,454 | +0.15(+0.20%) |
Feb 17, 2015 | 72.79 | 74.52 | 72.17 | 74.49 | 3,310,120 | +1.74(+2.39%) |
Feb 13, 2015 | 72.47 | 72.75 | 72.75 | 72.75 | 1,949,041 | +0.34(+0.47%) |
Feb 12, 2015 | 71.08 | 72.60 | 70.68 | 72.41 | 2,378,224 | +1.83(+2.60%) |
Feb 11, 2015 | 70.68 | 71.15 | 70.07 | 70.58 | 2,115,605 | -0.19(-0.27%) |
Feb 10, 2015 | 68.16 | 70.96 | 68.16 | 70.77 | 3,854,828 | +3.52(+5.24%) |
Feb 09, 2015 | 67.19 | 67.73 | 66.68 | 67.25 | 2,690,857 | -0.77(-1.13%) |
Feb 06, 2015 | 69.44 | 69.88 | 67.45 | 68.01 | 3,714,126 | -1.36(-1.95%) |
Feb 05, 2015 | 69.56 | 69.92 | 68.99 | 69.37 | 2,773,291 | -0.22(-0.32%) |
Feb 04, 2015 | 69.49 | 70.46 | 69.15 | 69.59 | 2,468,063 | -0.63(-0.90%) |
Feb 03, 2015 | 68.71 | 70.31 | 68.46 | 70.22 | 3,009,307 | +1.68(+2.45%) |
Feb 02, 2015 | 68.07 | 68.71 | 67.24 | 68.54 | 3,550,481 | +0.27(+0.40%) |
Jan 30, 2015 | 70.05 | 70.14 | 68.20 | 68.27 | 3,468,224 | -2.39(-3.38%) |
Jan 29, 2015 | 70.38 | 70.98 | 69.66 | 70.66 | 2,452,101 | +0.19(+0.27%) |
Jan 28, 2015 | 71.91 | 72.05 | 70.38 | 70.47 | 2,514,849 | -1.57(-2.18%) |
Jan 27, 2015 | 72.11 | 72.69 | 71.78 | 72.03 | 1,390,760 | -0.74(-1.01%) |
Jan 26, 2015 | 72.07 | 72.80 | 71.92 | 72.77 | 1,499,244 | +0.83(+1.15%) |
Jan 23, 2015 | 72.08 | 72.25 | 71.41 | 71.94 | 1,779,868 | +0.03(+0.04%) |
Jan 22, 2015 | 70.27 | 72.14 | 69.97 | 71.92 | 2,298,477 | +2.03(+2.91%) |
Jan 21, 2015 | 69.61 | 70.64 | 69.59 | 69.88 | 1,809,501 | -0.05(-0.08%) |
Jan 20, 2015 | 70.29 | 70.49 | 69.19 | 69.94 | 1,765,976 | +0.39(+0.57%) |
Jan 16, 2015 | 69.64 | 69.82 | 68.98 | 69.54 | 3,433,711 | -0.19(-0.28%) |
Jan 15, 2015 | 70.27 | 71.23 | 69.65 | 69.73 | 1,950,468 | -0.43(-0.61%) |
Jan 14, 2015 | 69.84 | 70.57 | 69.16 | 70.16 | 2,075,915 | -0.78(-1.10%) |
Jan 13, 2015 | 72.24 | 72.95 | 70.71 | 70.94 | 2,734,699 | -0.44(-0.62%) |
Jan 12, 2015 | 72.28 | 72.39 | 71.14 | 71.39 | 1,872,374 | -0.76(-1.05%) |
Jan 09, 2015 | 72.20 | 72.47 | 71.47 | 72.14 | 2,565,490 | -0.16(-0.23%) |
Jan 08, 2015 | 70.38 | 72.42 | 69.99 | 72.31 | 2,614,817 | +2.32(+3.31%) |
Jan 07, 2015 | 69.17 | 70.16 | 68.72 | 69.99 | 2,160,130 | +1.57(+2.29%) |
Jan 06, 2015 | 69.16 | 69.28 | 67.73 | 68.42 | 2,794,791 | -0.87(-1.26%) |
Jan 05, 2015 | 71.15 | 71.24 | 69.02 | 69.29 | 2,222,085 | -1.95(-2.74%) |
Jan 02, 2015 | 71.79 | 71.87 | 70.29 | 71.25 | 1,394,919 | -0.26(-0.36%) |
Dec 31, 2014 | 72.09 | 71.50 | 71.50 | 71.50 | 1,551,812 | -0.24(-0.34%) |
Dec 30, 2014 | 72.13 | 72.59 | 71.52 | 71.75 | 1,292,728 | -0.72(-0.99%) |
Dec 29, 2014 | 72.13 | 72.62 | 71.62 | 72.46 | 1,217,571 | +0.35(+0.49%) |
Dec 26, 2014 | 72.09 | 72.38 | 71.95 | 72.11 | 972,925 | +0.32(+0.44%) |
Dec 24, 2014 | 71.56 | 71.80 | 71.80 | 71.80 | 804,170 | -0.17(-0.24%) |
Dec 23, 2014 | 72.16 | 72.42 | 71.79 | 71.97 | 1,726,033 | +0.07(+0.10%) |
Dec 22, 2014 | 70.93 | 72.03 | 70.88 | 71.90 | 1,382,344 | +0.94(+1.33%) |
Dec 19, 2014 | 70.86 | 71.45 | 70.54 | 70.95 | 4,902,484 | +0.07(+0.10%) |
Dec 18, 2014 | 71.15 | 71.37 | 70.48 | 70.88 | 2,559,268 | +0.56(+0.79%) |
Dec 17, 2014 | 69.91 | 70.63 | 69.29 | 70.32 | 2,568,123 | +0.42(+0.60%) |
Dec 16, 2014 | 71.33 | 71.41 | 69.84 | 69.90 | 3,620,357 | -1.18(-1.66%) |
Dec 15, 2014 | 71.02 | 71.74 | 69.89 | 71.08 | 2,887,827 | +0.74(+1.06%) |
Dec 12, 2014 | 70.62 | 71.40 | 70.29 | 70.34 | 1,713,812 | -0.79(-1.11%) |
Dec 11, 2014 | 72.01 | 72.19 | 70.79 | 71.13 | 1,558,254 | +0.13(+0.18%) |
Dec 10, 2014 | 71.75 | 71.90 | 70.86 | 71.00 | 1,809,028 | -0.82(-1.14%) |
Dec 09, 2014 | 71.55 | 71.95 | 71.02 | 71.81 | 1,822,005 | -0.57(-0.78%) |
Dec 08, 2014 | 72.40 | 72.62 | 71.93 | 72.38 | 1,599,015 | +0.00(+0.00%) |
Dec 05, 2014 | 71.53 | 72.56 | 71.45 | 72.38 | 1,744,651 | +0.96(+1.35%) |
Dec 04, 2014 | 71.48 | 72.39 | 70.97 | 71.42 | 1,635,909 | -0.18(-0.26%) |
Dec 03, 2014 | 71.02 | 71.92 | 70.74 | 71.60 | 1,528,163 | +0.63(+0.89%) |
Dec 02, 2014 | 71.23 | 71.65 | 70.93 | 70.97 | 2,902,740 | +0.00(+0.00%) |
Dec 01, 2014 | 71.93 | 72.20 | 70.90 | 70.97 | 2,076,846 | -1.23(-1.70%) |
Nov 28, 2014 | 71.78 | 72.58 | 71.62 | 72.20 | 1,070,722 | +1.20(+1.69%) |
Nov 26, 2014 | 70.39 | 71.00 | 71.00 | 71.00 | 1,103,183 | +0.40(+0.57%) |
Nov 25, 2014 | 70.58 | 70.83 | 70.05 | 70.60 | 5,181,488 | +0.06(+0.09%) |
Nov 24, 2014 | 70.07 | 70.77 | 70.07 | 70.53 | 2,283,540 | +0.91(+1.30%) |
Nov 21, 2014 | 70.38 | 70.60 | 69.56 | 69.62 | 2,413,181 | +0.08(+0.12%) |
Nov 20, 2014 | 69.98 | 70.02 | 69.04 | 69.54 | 2,536,931 | -0.45(-0.64%) |
Nov 19, 2014 | 70.54 | 70.88 | 69.93 | 69.99 | 1,946,171 | -0.51(-0.73%) |
Nov 18, 2014 | 70.46 | 70.76 | 70.11 | 70.50 | 2,665,930 | -0.21(-0.30%) |
Nov 17, 2014 | 70.65 | 71.24 | 70.35 | 70.71 | 2,747,457 | -0.72(-1.01%) |
Nov 14, 2014 | 71.56 | 71.83 | 71.21 | 71.44 | 1,589,675 | -0.12(-0.17%) |
Nov 13, 2014 | 70.91 | 71.70 | 70.86 | 71.56 | 1,575,017 | +0.72(+1.02%) |
Nov 12, 2014 | 70.17 | 71.02 | 69.99 | 70.83 | 1,439,676 | +0.15(+0.21%) |
Nov 11, 2014 | 70.38 | 70.82 | 70.16 | 70.69 | 1,596,564 | +0.53(+0.76%) |
Nov 10, 2014 | 69.20 | 70.25 | 69.03 | 70.16 | 1,565,606 | +0.97(+1.40%) |
Nov 07, 2014 | 69.03 | 69.23 | 68.69 | 69.18 | 1,967,814 | +0.23(+0.33%) |
Nov 06, 2014 | 68.79 | 69.04 | 68.21 | 68.96 | 2,544,585 | +0.32(+0.47%) |
Nov 05, 2014 | 68.90 | 68.91 | 67.75 | 68.63 | 3,390,322 | +0.30(+0.44%) |
Nov 04, 2014 | 69.09 | 69.27 | 68.10 | 68.33 | 3,705,496 | -1.13(-1.62%) |
Nov 03, 2014 | 69.56 | 69.78 | 68.68 | 69.46 | 2,649,088 | +0.05(+0.07%) |
Oct 31, 2014 | 71.47 | 71.47 | 68.92 | 69.41 | 3,903,902 | -0.23(-0.33%) |
Oct 30, 2014 | 67.36 | 69.93 | 67.35 | 69.64 | 3,648,045 | +1.81(+2.66%) |
Oct 29, 2014 | 67.81 | 68.90 | 66.06 | 67.84 | 4,733,229 | +1.91(+2.89%) |
Oct 28, 2014 | 64.01 | 66.17 | 63.44 | 65.93 | 4,966,509 | +1.55(+2.41%) |
Oct 27, 2014 | 63.50 | 64.51 | 63.49 | 64.38 | 2,528,989 | +0.89(+1.40%) |
Oct 24, 2014 | 62.68 | 63.55 | 62.35 | 63.49 | 2,579,735 | +0.79(+1.26%) |
Oct 23, 2014 | 63.23 | 64.14 | 62.62 | 62.71 | 3,748,319 | +0.01(+0.01%) |
Oct 22, 2014 | 63.60 | 63.81 | 62.51 | 62.70 | 2,568,634 | +0.00(+0.00%) |
Oct 21, 2014 | 61.93 | 62.95 | 61.67 | 62.70 | 3,078,337 | +1.28(+2.09%) |
Oct 20, 2014 | 59.51 | 60.98 | 59.47 | 61.41 | 4,078,164 | +1.84(+3.09%) |
Oct 17, 2014 | 58.31 | 59.87 | 57.94 | 59.57 | 3,394,220 | +2.03(+3.54%) |
Oct 16, 2014 | 55.64 | 58.23 | 55.59 | 57.54 | 3,185,641 | +0.54(+0.95%) |
Oct 15, 2014 | 56.74 | 58.55 | 54.62 | 57.00 | 7,469,535 | -0.32(-0.56%) |
Oct 14, 2014 | 56.91 | 58.54 | 56.87 | 57.32 | 5,712,558 | +0.77(+1.36%) |
Oct 13, 2014 | 58.23 | 58.33 | 56.47 | 56.55 | 7,093,792 | -1.69(-2.90%) |
Oct 10, 2014 | 59.01 | 59.32 | 58.00 | 58.23 | 4,474,873 | -0.94(-1.60%) |
Oct 09, 2014 | 60.10 | 60.65 | 59.13 | 59.18 | 3,891,138 | -1.46(-2.40%) |
Oct 08, 2014 | 60.36 | 60.79 | 59.87 | 60.63 | 5,720,091 | +0.16(+0.26%) |
Oct 07, 2014 | 61.08 | 61.77 | 60.46 | 60.48 | 3,533,774 | -1.21(-1.97%) |
Oct 06, 2014 | 62.39 | 62.67 | 61.48 | 61.69 | 2,917,441 | -0.71(-1.14%) |
Oct 03, 2014 | 61.54 | 62.56 | 61.43 | 62.40 | 4,107,223 | +1.19(+1.95%) |
Oct 02, 2014 | 62.29 | 62.46 | 60.00 | 61.21 | 4,474,076 | -1.04(-1.68%) |
Oct 01, 2014 | 63.74 | 63.76 | 61.71 | 62.26 | 4,640,310 | -1.80(-2.80%) |
Sep 30, 2014 | 64.36 | 64.72 | 64.05 | 64.05 | 2,170,765 | -0.49(-0.77%) |
Sep 29, 2014 | 64.39 | 64.78 | 64.12 | 64.55 | 1,816,526 | -0.26(-0.40%) |
Sep 26, 2014 | 64.92 | 65.12 | 64.62 | 64.80 | 3,426,294 | +0.18(+0.28%) |
Sep 25, 2014 | 65.40 | 65.67 | 64.57 | 64.62 | 1,645,772 | -0.80(-1.22%) |
Sep 24, 2014 | 64.97 | 65.50 | 64.86 | 65.42 | 1,324,614 | +0.43(+0.66%) |
Sep 23, 2014 | 65.51 | 65.79 | 64.97 | 64.99 | 2,061,634 | -0.63(-0.96%) |
Sep 22, 2014 | 66.27 | 66.27 | 65.32 | 65.62 | 2,140,170 | -0.53(-0.80%) |
Sep 19, 2014 | 66.88 | 67.15 | 66.01 | 66.15 | 4,145,910 | -0.24(-0.36%) |
Sep 18, 2014 | 66.15 | 66.41 | 65.76 | 66.39 | 1,830,447 | +0.66(+1.00%) |
Sep 17, 2014 | 65.32 | 66.06 | 65.25 | 65.73 | 1,611,499 | +0.54(+0.83%) |
Sep 16, 2014 | 64.60 | 65.27 | 64.45 | 65.19 | 2,400,442 | +0.39(+0.61%) |
Sep 15, 2014 | 64.64 | 64.98 | 64.56 | 64.80 | 1,541,932 | +0.08(+0.13%) |
Sep 12, 2014 | 65.19 | 65.27 | 64.35 | 64.71 | 1,790,288 | -0.71(-1.09%) |
Sep 11, 2014 | 64.90 | 65.55 | 64.61 | 65.42 | 3,131,010 | +0.55(+0.85%) |
Sep 10, 2014 | 64.97 | 65.10 | 64.60 | 64.87 | 1,952,684 | +0.01(+0.01%) |
Sep 09, 2014 | 65.06 | 65.33 | 64.80 | 64.86 | 1,714,691 | -0.27(-0.41%) |
Sep 08, 2014 | 64.93 | 65.36 | 64.74 | 65.12 | 2,524,265 | +0.22(+0.34%) |
Sep 05, 2014 | 64.34 | 64.90 | 64.34 | 64.90 | 2,583,456 | +0.28(+0.44%) |
Sep 04, 2014 | 64.55 | 65.04 | 64.48 | 64.62 | 3,090,963 | +0.48(+0.74%) |
Sep 03, 2014 | 63.78 | 64.33 | 63.63 | 64.14 | 3,177,288 | +0.52(+0.82%) |
Sep 02, 2014 | 63.85 | 63.86 | 63.04 | 63.62 | 2,001,121 | +0.03(+0.04%) |
Aug 29, 2014 | 63.53 | 63.59 | 63.59 | 63.59 | 1,520,273 | +0.38(+0.59%) |
Aug 28, 2014 | 63.03 | 63.34 | 62.70 | 63.22 | 1,508,498 | +0.10(+0.16%) |
Aug 27, 2014 | 63.26 | 63.42 | 63.03 | 63.12 | 1,551,167 | -0.10(-0.16%) |
Aug 26, 2014 | 63.21 | 63.29 | 62.72 | 63.22 | 1,252,279 | +0.21(+0.33%) |
Aug 25, 2014 | 62.90 | 63.17 | 62.84 | 63.01 | 1,544,603 | +0.28(+0.45%) |
Aug 22, 2014 | 62.57 | 62.82 | 62.46 | 62.72 | 1,183,179 | +0.01(+0.01%) |
Aug 21, 2014 | 62.83 | 62.93 | 62.61 | 62.71 | 1,314,526 | -0.09(-0.15%) |
Aug 20, 2014 | 62.31 | 62.90 | 62.23 | 62.81 | 1,502,824 | +0.38(+0.60%) |
Aug 19, 2014 | 61.97 | 62.56 | 61.92 | 62.43 | 2,135,276 | +0.43(+0.69%) |
Aug 18, 2014 | 62.19 | 62.27 | 61.71 | 62.00 | 1,910,561 | +0.27(+0.43%) |
Aug 15, 2014 | 62.00 | 62.03 | 61.42 | 61.73 | 2,759,930 | +0.10(+0.16%) |
Aug 14, 2014 | 61.17 | 61.72 | 60.98 | 61.63 | 1,839,436 | +0.65(+1.07%) |
Aug 13, 2014 | 60.31 | 61.08 | 59.75 | 60.98 | 1,771,215 | +0.90(+1.49%) |
Aug 12, 2014 | 60.19 | 60.49 | 59.90 | 60.08 | 1,730,746 | -0.14(-0.23%) |
Aug 11, 2014 | 60.17 | 60.41 | 59.56 | 60.22 | 1,676,233 | +0.71(+1.20%) |
Aug 08, 2014 | 59.32 | 59.52 | 58.92 | 59.51 | 1,936,764 | +0.64(+1.09%) |
Aug 07, 2014 | 59.43 | 60.01 | 58.76 | 58.87 | 2,778,098 | -0.25(-0.42%) |
Aug 06, 2014 | 58.96 | 59.59 | 58.81 | 59.11 | 2,573,778 | -0.37(-0.62%) |
Aug 05, 2014 | 60.25 | 60.39 | 59.35 | 59.48 | 3,209,051 | -0.99(-1.64%) |
Aug 04, 2014 | 59.60 | 60.71 | 59.47 | 60.47 | 2,911,760 | +1.02(+1.71%) |
Aug 01, 2014 | 59.37 | 59.81 | 58.94 | 59.45 | 3,174,050 | +0.16(+0.26%) |
Jul 31, 2014 | 59.86 | 59.87 | 59.07 | 59.30 | 3,590,702 | -0.64(-1.07%) |
Jul 30, 2014 | 60.68 | 60.91 | 58.98 | 59.94 | 4,289,529 | -0.26(-0.43%) |
Jul 29, 2014 | 60.55 | 61.29 | 60.16 | 60.19 | 3,522,901 | -0.44(-0.73%) |
Jul 28, 2014 | 60.92 | 61.46 | 60.50 | 60.63 | 3,211,657 | -0.18(-0.30%) |
Jul 25, 2014 | 61.14 | 61.51 | 60.73 | 60.82 | 1,554,264 | -0.42(-0.69%) |
Jul 24, 2014 | 60.85 | 61.47 | 60.60 | 61.24 | 3,282,904 | +0.33(+0.54%) |
Jul 23, 2014 | 60.39 | 60.95 | 60.28 | 60.91 | 1,852,829 | +0.33(+0.54%) |
Jul 22, 2014 | 59.90 | 60.77 | 59.88 | 60.58 | 2,389,607 | +1.04(+1.75%) |
Jul 21, 2014 | 59.41 | 59.69 | 59.14 | 59.54 | 1,707,918 | +0.06(+0.11%) |
Jul 18, 2014 | 58.44 | 59.55 | 58.28 | 59.47 | 2,175,182 | +1.39(+2.40%) |
Jul 17, 2014 | 59.10 | 59.43 | 58.07 | 58.08 | 3,309,434 | -1.23(-2.07%) |
Jul 16, 2014 | 59.69 | 59.82 | 59.21 | 59.31 | 2,026,797 | -0.24(-0.40%) |
Jul 15, 2014 | 59.89 | 60.09 | 59.25 | 59.54 | 2,560,807 | -0.31(-0.52%) |
Jul 14, 2014 | 59.94 | 60.35 | 59.68 | 59.86 | 2,180,735 | +0.27(+0.46%) |
Jul 11, 2014 | 59.86 | 60.18 | 59.54 | 59.58 | 2,331,322 | -0.50(-0.84%) |
Jul 10, 2014 | 59.15 | 60.30 | 59.15 | 60.08 | 2,867,420 | +0.14(+0.23%) |
Jul 09, 2014 | 59.80 | 60.02 | 59.51 | 59.95 | 2,421,877 | +0.46(+0.77%) |
Jul 08, 2014 | 60.05 | 60.20 | 59.32 | 59.49 | 2,202,867 | -0.87(-1.44%) |
Jul 07, 2014 | 60.02 | 60.37 | 59.89 | 60.36 | 1,623,663 | +0.28(+0.47%) |
Jul 03, 2014 | 59.80 | 60.08 | 60.08 | 60.08 | 1,051,347 | +0.18(+0.31%) |
Jul 02, 2014 | 59.38 | 59.92 | 59.07 | 59.89 | 1,981,248 | +0.63(+1.07%) |
Jul 01, 2014 | 58.94 | 59.34 | 58.81 | 59.26 | 1,726,831 | +0.52(+0.89%) |
Jun 30, 2014 | 58.66 | 58.93 | 58.45 | 58.74 | 1,237,223 | +0.11(+0.19%) |
Jun 27, 2014 | 58.55 | 58.87 | 58.39 | 58.63 | 2,559,636 | -0.01(-0.02%) |
Jun 26, 2014 | 58.36 | 58.73 | 58.00 | 58.64 | 2,214,926 | +0.51(+0.88%) |
Jun 25, 2014 | 58.23 | 58.31 | 57.93 | 58.12 | 3,228,465 | -0.14(-0.24%) |
Jun 24, 2014 | 58.23 | 58.73 | 57.84 | 58.26 | 3,076,132 | -0.19(-0.33%) |
Jun 23, 2014 | 58.07 | 58.51 | 58.03 | 58.45 | 1,508,976 | +0.21(+0.36%) |
Jun 20, 2014 | 58.20 | 58.73 | 57.98 | 58.24 | 5,183,667 | +0.17(+0.30%) |
Jun 19, 2014 | 57.10 | 58.07 | 57.10 | 58.07 | 1,540,314 | +0.23(+0.40%) |
Jun 18, 2014 | 57.30 | 57.97 | 57.27 | 57.84 | 1,954,555 | +0.61(+1.07%) |
Jun 17, 2014 | 56.36 | 57.33 | 56.23 | 57.23 | 1,494,402 | +0.76(+1.35%) |
Jun 16, 2014 | 56.19 | 56.63 | 56.19 | 56.47 | 1,351,911 | +0.22(+0.39%) |
Jun 13, 2014 | 56.36 | 56.48 | 55.90 | 56.25 | 1,463,195 | -0.06(-0.11%) |
Jun 12, 2014 | 56.66 | 56.74 | 56.10 | 56.31 | 1,858,378 | -0.29(-0.52%) |
Jun 11, 2014 | 56.56 | 56.79 | 56.31 | 56.60 | 2,861,084 | -0.85(-1.48%) |
Jun 10, 2014 | 57.49 | 57.58 | 57.21 | 57.45 | 2,149,730 | -0.14(-0.24%) |
Jun 06, 2014 | 57.11 | 57.60 | 57.07 | 57.59 | 1,665,003 | +0.49(+0.87%) |
Jun 05, 2014 | 56.77 | 57.14 | 56.42 | 57.10 | 1,794,712 | +0.54(+0.96%) |
Jun 04, 2014 | 56.22 | 56.59 | 56.10 | 56.56 | 2,043,086 | +0.21(+0.37%) |
Jun 03, 2014 | 56.36 | 56.37 | 56.03 | 56.35 | 2,640,836 | -0.05(-0.08%) |
Jun 02, 2014 | 56.55 | 56.69 | 55.94 | 56.39 | 3,811,834 | -0.07(-0.13%) |
May 30, 2014 | 55.79 | 56.57 | 55.67 | 56.47 | 4,170,429 | +0.86(+1.55%) |
May 29, 2014 | 54.64 | 55.64 | 54.43 | 55.60 | 3,037,604 | +1.14(+2.09%) |
May 28, 2014 | 54.47 | 54.59 | 54.25 | 54.47 | 1,864,656 | -0.01(-0.02%) |
May 27, 2014 | 54.59 | 54.75 | 54.38 | 54.48 | 2,071,097 | +0.17(+0.32%) |
May 23, 2014 | 54.05 | 54.30 | 54.30 | 54.30 | 1,767,014 | +0.25(+0.46%) |
May 22, 2014 | 53.77 | 54.28 | 53.72 | 54.06 | 1,528,075 | +0.21(+0.39%) |
May 21, 2014 | 53.50 | 53.99 | 53.46 | 53.84 | 2,613,084 | -0.12(-0.22%) |
May 20, 2014 | 53.51 | 54.03 | 53.46 | 53.96 | 2,357,319 | +0.26(+0.48%) |
May 19, 2014 | 53.30 | 53.78 | 53.15 | 53.71 | 1,361,201 | +0.24(+0.45%) |
May 16, 2014 | 53.09 | 53.48 | 52.90 | 53.47 | 1,668,979 | +0.38(+0.73%) |
May 15, 2014 | 53.63 | 53.63 | 52.55 | 53.08 | 1,637,074 | -0.60(-1.11%) |
May 14, 2014 | 53.95 | 54.04 | 53.54 | 53.68 | 1,201,043 | -0.27(-0.49%) |
May 13, 2014 | 54.23 | 54.42 | 53.87 | 53.95 | 2,032,144 | -0.32(-0.59%) |
May 12, 2014 | 53.63 | 54.56 | 53.60 | 54.27 | 1,684,355 | +0.96(+1.80%) |
May 09, 2014 | 53.34 | 53.42 | 52.70 | 53.30 | 2,632,653 | +0.26(+0.48%) |
May 08, 2014 | 53.30 | 53.76 | 52.79 | 53.05 | 2,098,090 | -0.20(-0.38%) |
May 07, 2014 | 52.53 | 53.26 | 52.45 | 53.25 | 3,513,719 | +0.10(+0.19%) |
May 06, 2014 | 53.95 | 53.97 | 53.12 | 53.15 | 2,976,931 | -0.81(-1.49%) |
May 05, 2014 | 54.08 | 54.09 | 53.40 | 53.95 | 1,934,853 | -0.19(-0.36%) |
May 02, 2014 | 53.42 | 54.35 | 53.34 | 54.15 | 3,941,989 | +0.49(+0.92%) |