Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.46 | 63.46 | 63.01 | 63.04 | 1,726 | -0.49(-0.77%) |
May 28, 2015 | 63.81 | 63.85 | 63.25 | 63.52 | 26,428 | -0.36(-0.56%) |
May 27, 2015 | 64.14 | 64.14 | 63.79 | 63.88 | 5,841 | +0.46(+0.73%) |
May 26, 2015 | 63.64 | 63.71 | 62.95 | 63.42 | 206,194 | -0.93(-1.45%) |
May 22, 2015 | 64.50 | 64.35 | 64.35 | 64.35 | 3,931 | -0.11(-0.18%) |
May 21, 2015 | 64.23 | 64.53 | 64.04 | 64.47 | 12,746 | +0.17(+0.27%) |
May 20, 2015 | 64.40 | 64.40 | 63.85 | 64.29 | 449,446 | -0.52(-0.80%) |
May 19, 2015 | 64.82 | 64.82 | 64.82 | 64.82 | 387 | +1.16(+1.82%) |
May 18, 2015 | 64.56 | 64.92 | 63.25 | 63.66 | 10,488 | -0.54(-0.84%) |
May 15, 2015 | 64.19 | 64.32 | 63.46 | 64.19 | 7,708 | +0.16(+0.25%) |
May 14, 2015 | 63.79 | 64.24 | 63.77 | 64.03 | 9,676 | +0.47(+0.74%) |
May 13, 2015 | 63.62 | 63.79 | 63.13 | 63.56 | 6,638 | +0.39(+0.62%) |
May 12, 2015 | 63.44 | 63.53 | 63.10 | 63.17 | 3,846 | -0.35(-0.55%) |
May 11, 2015 | 63.70 | 63.73 | 63.47 | 63.52 | 2,033 | -0.11(-0.17%) |
May 08, 2015 | 63.40 | 63.79 | 63.40 | 63.63 | 5,193 | +0.86(+1.36%) |
May 07, 2015 | 62.38 | 62.88 | 62.38 | 62.78 | 17,819 | +0.24(+0.38%) |
May 06, 2015 | 62.93 | 63.05 | 62.50 | 62.54 | 7,279 | -0.29(-0.47%) |
May 05, 2015 | 63.20 | 63.60 | 62.45 | 62.83 | 5,645 | -0.81(-1.28%) |
May 04, 2015 | 63.51 | 63.75 | 63.30 | 63.65 | 9,160 | +0.65(+1.04%) |
May 01, 2015 | 63.75 | 63.75 | 62.89 | 62.99 | 1,775 | +0.23(+0.36%) |
Apr 30, 2015 | 63.12 | 63.15 | 62.77 | 62.77 | 6,470 | -0.29(-0.47%) |
Apr 29, 2015 | 63.31 | 63.57 | 62.99 | 63.06 | 217,941 | -0.45(-0.71%) |
Apr 28, 2015 | 63.70 | 63.87 | 63.22 | 63.51 | 11,239 | +0.11(+0.17%) |
Apr 27, 2015 | 63.35 | 64.02 | 63.35 | 63.41 | 13,083 | -0.07(-0.11%) |
Apr 24, 2015 | 63.28 | 63.69 | 63.20 | 63.47 | 7,664 | +0.27(+0.42%) |
Apr 23, 2015 | 62.81 | 63.55 | 62.57 | 63.20 | 11,008 | +0.28(+0.44%) |
Apr 22, 2015 | 63.20 | 63.31 | 62.41 | 62.93 | 16,665 | +0.21(+0.33%) |
Apr 21, 2015 | 63.32 | 63.32 | 62.64 | 62.72 | 14,972 | -0.23(-0.37%) |
Apr 20, 2015 | 62.73 | 63.01 | 62.67 | 62.95 | 6,282 | +0.68(+1.09%) |
Apr 17, 2015 | 62.67 | 62.67 | 62.04 | 62.27 | 10,027 | -0.67(-1.07%) |
Apr 16, 2015 | 63.05 | 63.50 | 62.86 | 62.94 | 5,628 | +0.12(+0.19%) |
Apr 15, 2015 | 62.84 | 63.22 | 62.46 | 62.82 | 3,434 | +0.05(+0.07%) |
Apr 14, 2015 | 62.53 | 62.78 | 62.53 | 62.78 | 19,299 | +0.24(+0.39%) |
Apr 13, 2015 | 63.05 | 63.05 | 62.53 | 62.53 | 17,132 | -0.35(-0.56%) |
Apr 10, 2015 | 62.13 | 62.88 | 62.13 | 62.88 | 7,262 | +0.55(+0.89%) |
Apr 09, 2015 | 62.50 | 62.50 | 61.81 | 62.33 | 2,464 | -0.06(-0.09%) |
Apr 08, 2015 | 62.37 | 62.73 | 62.36 | 62.39 | 6,647 | +0.18(+0.28%) |
Apr 07, 2015 | 61.73 | 62.67 | 61.73 | 62.21 | 144,096 | -0.40(-0.63%) |
Apr 06, 2015 | 62.31 | 62.61 | 61.73 | 62.61 | 1,087 | +0.78(+1.27%) |
Apr 02, 2015 | 61.71 | 61.83 | 61.83 | 61.83 | 7,029 | +0.41(+0.67%) |
Apr 01, 2015 | 61.73 | 61.73 | 60.88 | 61.42 | 68,796 | -0.25(-0.41%) |
Mar 31, 2015 | 61.36 | 61.80 | 61.27 | 61.67 | 502,257 | -0.11(-0.18%) |
Mar 30, 2015 | 62.00 | 62.11 | 61.63 | 61.78 | 878,566 | +0.18(+0.29%) |
Mar 27, 2015 | 61.55 | 61.82 | 61.51 | 61.60 | 8,747 | +0.04(+0.07%) |
Mar 26, 2015 | 61.61 | 61.79 | 61.42 | 61.56 | 10,247 | -0.73(-1.17%) |
Mar 25, 2015 | 62.72 | 62.73 | 62.14 | 62.29 | 56,567 | -0.50(-0.80%) |
Mar 24, 2015 | 63.33 | 63.33 | 62.61 | 62.79 | 29,439 | -0.23(-0.37%) |
Mar 23, 2015 | 62.76 | 63.09 | 62.76 | 63.03 | 7,579 | +0.23(+0.37%) |
Mar 20, 2015 | 62.89 | 63.03 | 62.40 | 62.79 | 5,535 | +0.94(+1.52%) |
Mar 19, 2015 | 62.58 | 62.58 | 61.85 | 61.85 | 7,416 | -0.54(-0.86%) |
Mar 18, 2015 | 61.37 | 62.39 | 61.37 | 62.39 | 4,364 | +1.07(+1.75%) |
Mar 17, 2015 | 61.29 | 61.43 | 61.21 | 61.31 | 8,140 | -0.17(-0.27%) |
Mar 16, 2015 | 61.31 | 61.53 | 61.31 | 61.48 | 4,366 | +0.72(+1.19%) |
Mar 13, 2015 | 60.97 | 60.97 | 60.48 | 60.76 | 9,139 | -0.33(-0.54%) |
Mar 12, 2015 | 61.03 | 61.15 | 60.93 | 61.09 | 5,715 | +0.65(+1.08%) |
Mar 11, 2015 | 61.11 | 61.11 | 60.36 | 60.43 | 58,829 | +0.07(+0.11%) |
Mar 10, 2015 | 61.33 | 61.33 | 60.37 | 60.37 | 12,757 | -1.24(-2.02%) |
Mar 09, 2015 | 61.78 | 61.78 | 61.43 | 61.61 | 11,103 | +0.32(+0.52%) |
Mar 06, 2015 | 62.21 | 62.21 | 61.29 | 61.29 | 21,157 | -0.81(-1.31%) |
Mar 05, 2015 | 62.50 | 62.50 | 62.00 | 62.10 | 19,342 | -0.08(-0.12%) |
Mar 04, 2015 | 61.79 | 62.18 | 61.79 | 62.18 | 6,670 | -0.19(-0.30%) |
Mar 03, 2015 | 62.40 | 62.71 | 62.20 | 62.37 | 10,442 | -0.34(-0.54%) |
Mar 02, 2015 | 62.93 | 62.93 | 62.54 | 62.71 | 14,207 | +0.14(+0.23%) |
Feb 27, 2015 | 63.03 | 63.03 | 62.51 | 62.57 | 15,200 | +0.00(+0.00%) |
Feb 26, 2015 | 63.06 | 63.06 | 62.52 | 62.57 | 14,127 | -0.21(-0.33%) |
Feb 25, 2015 | 62.93 | 62.98 | 62.62 | 62.77 | 297,163 | -0.07(-0.11%) |
Feb 24, 2015 | 62.16 | 62.85 | 62.16 | 62.84 | 304,573 | +0.41(+0.65%) |
Feb 23, 2015 | 62.62 | 62.62 | 62.30 | 62.43 | 27,344 | +0.14(+0.23%) |
Feb 20, 2015 | 61.97 | 62.67 | 61.56 | 62.29 | 69,654 | +0.39(+0.62%) |
Feb 19, 2015 | 61.72 | 62.11 | 61.47 | 61.90 | 25,500 | -0.17(-0.28%) |
Feb 18, 2015 | 62.02 | 62.11 | 61.38 | 62.07 | 20,552 | +0.26(+0.41%) |
Feb 17, 2015 | 61.96 | 62.07 | 61.22 | 61.82 | 32,451 | +0.55(+0.89%) |
Feb 13, 2015 | 61.98 | 61.27 | 61.27 | 61.27 | 3,574 | +0.26(+0.43%) |
Feb 12, 2015 | 61.15 | 61.22 | 61.01 | 61.01 | 1,660 | +0.59(+0.98%) |
Feb 11, 2015 | 60.64 | 60.74 | 60.20 | 60.42 | 16,750 | -0.00(-0.00%) |
Feb 10, 2015 | 60.73 | 60.73 | 60.13 | 60.43 | 9,944 | +0.58(+0.97%) |
Feb 09, 2015 | 60.27 | 60.37 | 59.77 | 59.85 | 26,080 | -0.44(-0.72%) |
Feb 06, 2015 | 60.43 | 60.70 | 59.98 | 60.28 | 30,924 | -0.16(-0.26%) |
Feb 05, 2015 | 60.75 | 60.76 | 60.26 | 60.44 | 17,731 | +0.66(+1.11%) |
Feb 04, 2015 | 60.53 | 60.53 | 59.76 | 59.78 | 20,849 | -0.39(-0.66%) |
Feb 03, 2015 | 60.41 | 60.41 | 59.34 | 60.17 | 91,231 | +0.50(+0.83%) |
Feb 02, 2015 | 59.43 | 59.68 | 58.80 | 59.68 | 54,898 | +1.03(+1.76%) |
Jan 30, 2015 | 59.79 | 59.79 | 58.65 | 58.65 | 23,195 | -0.57(-0.96%) |
Jan 29, 2015 | 58.35 | 59.56 | 58.35 | 59.22 | 26,366 | -0.14(-0.24%) |
Jan 28, 2015 | 60.08 | 60.11 | 59.36 | 59.36 | 26,292 | -0.84(-1.39%) |
Jan 27, 2015 | 60.21 | 60.35 | 59.63 | 60.20 | 10,683 | -0.18(-0.29%) |
Jan 26, 2015 | 60.16 | 60.37 | 59.84 | 60.37 | 35,658 | +0.75(+1.25%) |
Jan 23, 2015 | 60.03 | 60.03 | 59.63 | 59.63 | 9,960 | -0.39(-0.64%) |
Jan 22, 2015 | 60.06 | 60.16 | 59.63 | 60.01 | 5,685 | +0.74(+1.25%) |
Jan 21, 2015 | 59.65 | 59.84 | 59.23 | 59.28 | 120,457 | -0.11(-0.18%) |
Jan 20, 2015 | 60.12 | 60.12 | 58.98 | 59.38 | 10,052 | +0.30(+0.51%) |
Jan 16, 2015 | 58.61 | 59.12 | 58.61 | 59.08 | 10,360 | +0.78(+1.34%) |
Jan 15, 2015 | 58.73 | 58.74 | 58.30 | 58.30 | 11,461 | -0.40(-0.69%) |
Jan 14, 2015 | 59.08 | 59.08 | 58.09 | 58.70 | 39,568 | -0.03(-0.05%) |
Jan 13, 2015 | 59.80 | 59.80 | 58.67 | 58.73 | 1,964 | -0.42(-0.72%) |
Jan 12, 2015 | 58.83 | 59.24 | 58.42 | 59.16 | 1,882 | -0.11(-0.18%) |
Jan 09, 2015 | 60.05 | 60.05 | 58.89 | 59.27 | 3,184 | -0.57(-0.95%) |
Jan 08, 2015 | 59.75 | 59.84 | 59.46 | 59.84 | 11,871 | +1.30(+2.22%) |
Jan 07, 2015 | 58.39 | 58.74 | 58.23 | 58.54 | 22,918 | +0.59(+1.01%) |
Jan 06, 2015 | 58.81 | 58.81 | 57.93 | 57.95 | 19,431 | -0.78(-1.33%) |
Jan 05, 2015 | 58.93 | 59.66 | 58.64 | 58.73 | 72,834 | -1.41(-2.34%) |
Jan 02, 2015 | 60.57 | 60.57 | 59.70 | 60.14 | 37,083 | -0.01(-0.01%) |
Dec 31, 2014 | 59.48 | 60.15 | 60.15 | 60.15 | 16,322 | -0.55(-0.91%) |
Dec 30, 2014 | 61.11 | 61.11 | 60.52 | 60.70 | 290,847 | -0.36(-0.59%) |
Dec 29, 2014 | 61.03 | 61.16 | 60.90 | 61.06 | 51,452 | -0.18(-0.29%) |
Dec 26, 2014 | 60.85 | 61.28 | 60.46 | 61.24 | 7,533 | +0.08(+0.12%) |
Dec 24, 2014 | 60.89 | 61.16 | 61.16 | 61.16 | 14,654 | +0.28(+0.45%) |
Dec 23, 2014 | 60.69 | 60.93 | 60.40 | 60.89 | 14,247 | +0.16(+0.27%) |
Dec 22, 2014 | 60.28 | 60.80 | 60.06 | 60.72 | 64,551 | +0.26(+0.42%) |
Dec 19, 2014 | 60.50 | 60.51 | 59.80 | 60.47 | 2,674 | +0.19(+0.32%) |
Dec 18, 2014 | 59.88 | 60.28 | 59.47 | 60.27 | 6,882 | +1.68(+2.86%) |
Dec 17, 2014 | 58.76 | 58.79 | 58.28 | 58.60 | 9,342 | +0.79(+1.36%) |
Dec 16, 2014 | 58.44 | 59.01 | 57.77 | 57.81 | 8,253 | -0.51(-0.87%) |
Dec 15, 2014 | 59.41 | 59.42 | 57.93 | 58.32 | 129,699 | -0.44(-0.75%) |
Dec 12, 2014 | 59.59 | 59.59 | 58.61 | 58.76 | 18,014 | -0.92(-1.55%) |
Dec 11, 2014 | 59.95 | 60.22 | 59.49 | 59.68 | 23,894 | +0.04(+0.07%) |
Dec 10, 2014 | 59.85 | 60.56 | 59.35 | 59.64 | 13,563 | -0.83(-1.37%) |
Dec 09, 2014 | 60.18 | 60.47 | 59.79 | 60.47 | 18,889 | -0.15(-0.25%) |
Dec 08, 2014 | 60.85 | 60.93 | 60.27 | 60.62 | 24,907 | -0.38(-0.63%) |
Dec 05, 2014 | 61.09 | 61.15 | 60.81 | 61.00 | 18,078 | +0.23(+0.38%) |
Dec 04, 2014 | 61.06 | 61.06 | 60.77 | 60.77 | 9,658 | -0.26(-0.43%) |
Dec 03, 2014 | 60.75 | 61.03 | 60.75 | 61.03 | 1,733 | +0.35(+0.57%) |
Dec 02, 2014 | 61.10 | 61.10 | 60.68 | 60.68 | 7,366 | -0.10(-0.16%) |
Dec 01, 2014 | 61.17 | 61.17 | 60.54 | 60.78 | 8,249 | -0.12(-0.20%) |
Nov 28, 2014 | 61.00 | 61.09 | 60.73 | 60.91 | 20,885 | -0.17(-0.29%) |
Nov 26, 2014 | 61.04 | 61.08 | 61.08 | 61.08 | 193,458 | +0.07(+0.11%) |
Nov 25, 2014 | 61.26 | 61.36 | 60.96 | 61.02 | 16,517 | +0.03(+0.05%) |
Nov 24, 2014 | 61.43 | 61.43 | 60.96 | 60.98 | 7,799 | +0.00(+0.00%) |
Nov 21, 2014 | 60.88 | 61.42 | 60.66 | 60.98 | 6,725 | +0.57(+0.94%) |
Nov 20, 2014 | 60.59 | 60.60 | 60.18 | 60.42 | 12,144 | +0.16(+0.26%) |
Nov 19, 2014 | 60.65 | 60.66 | 60.26 | 60.26 | 5,896 | -0.39(-0.65%) |
Nov 18, 2014 | 60.71 | 60.88 | 60.45 | 60.65 | 6,817 | +0.16(+0.27%) |
Nov 17, 2014 | 59.72 | 60.50 | 59.72 | 60.49 | 20,727 | +0.15(+0.25%) |
Nov 14, 2014 | 59.98 | 60.34 | 59.98 | 60.34 | 28,419 | +0.27(+0.45%) |
Nov 13, 2014 | 60.45 | 60.45 | 60.05 | 60.08 | 3,255 | -0.20(-0.33%) |
Nov 12, 2014 | 59.74 | 60.35 | 59.74 | 60.27 | 2,891 | -0.14(-0.24%) |
Nov 11, 2014 | 60.34 | 60.44 | 59.95 | 60.42 | 10,747 | +0.27(+0.45%) |
Nov 10, 2014 | 59.90 | 60.26 | 59.75 | 60.15 | 5,025 | +0.15(+0.26%) |
Nov 07, 2014 | 60.07 | 60.07 | 59.59 | 59.99 | 4,257 | -0.01(-0.01%) |
Nov 06, 2014 | 60.09 | 60.09 | 59.80 | 60.00 | 18,032 | +0.02(+0.03%) |
Nov 05, 2014 | 60.16 | 60.23 | 59.81 | 59.99 | 13,895 | +0.28(+0.47%) |
Nov 04, 2014 | 59.85 | 59.85 | 59.56 | 59.70 | 1,090 | -0.26(-0.43%) |
Nov 03, 2014 | 59.96 | 59.96 | 59.96 | 59.96 | 516 | +0.12(+0.21%) |
Oct 31, 2014 | 59.85 | 60.09 | 59.69 | 59.84 | 11,338 | +0.79(+1.34%) |
Oct 30, 2014 | 58.83 | 59.25 | 58.79 | 59.05 | 12,655 | +0.02(+0.03%) |
Oct 29, 2014 | 59.52 | 59.21 | 59.03 | 59.03 | 9,771 | -0.17(-0.29%) |
Oct 28, 2014 | 58.45 | 59.21 | 58.45 | 59.21 | 6,813 | +0.89(+1.52%) |
Oct 27, 2014 | 58.38 | 58.27 | 58.11 | 58.32 | 5,494 | +0.04(+0.07%) |
Oct 24, 2014 | 58.44 | 58.62 | 57.94 | 58.27 | 57,739 | -0.17(-0.28%) |
Oct 23, 2014 | 57.94 | 58.50 | 57.93 | 58.44 | 6,826 | +0.64(+1.11%) |
Oct 22, 2014 | 58.17 | 58.17 | 57.80 | 57.80 | 2,810 | -0.42(-0.71%) |
Oct 21, 2014 | 57.76 | 58.22 | 57.63 | 58.22 | 10,671 | +1.03(+1.80%) |
Oct 20, 2014 | 56.27 | 57.22 | 56.27 | 57.19 | 7,225 | +0.31(+0.55%) |
Oct 17, 2014 | 56.84 | 57.05 | 56.38 | 56.87 | 12,280 | +1.00(+1.79%) |
Oct 16, 2014 | 55.57 | 55.64 | 55.30 | 55.87 | 9,674 | -0.17(-0.31%) |
Oct 15, 2014 | 55.80 | 56.17 | 55.02 | 56.04 | 8,349 | +0.06(+0.11%) |
Oct 14, 2014 | 56.25 | 56.49 | 55.98 | 55.98 | 1,829 | -0.39(-0.69%) |
Oct 13, 2014 | 56.46 | 56.89 | 56.37 | 56.37 | 1,653 | -0.57(-1.01%) |
Oct 10, 2014 | 57.67 | 57.67 | 57.38 | 56.94 | 9,142 | -0.47(-0.83%) |
Oct 09, 2014 | 58.43 | 58.77 | 57.42 | 57.42 | 11,544 | -1.66(-2.81%) |
Oct 08, 2014 | 58.07 | 59.08 | 57.78 | 59.08 | 5,259 | +1.31(+2.26%) |
Oct 07, 2014 | 58.70 | 58.70 | 57.77 | 57.77 | 1,402 | -0.76(-1.30%) |
Oct 06, 2014 | 59.26 | 59.26 | 58.53 | 58.53 | 16,262 | -0.26(-0.44%) |
Oct 03, 2014 | 58.69 | 58.79 | 58.44 | 58.79 | 60,087 | +0.47(+0.80%) |
Oct 02, 2014 | 58.35 | 58.47 | 57.82 | 58.32 | 9,197 | -0.56(-0.95%) |
Oct 01, 2014 | 59.06 | 59.06 | 58.70 | 58.88 | 143,123 | -0.45(-0.76%) |
Sep 30, 2014 | 59.40 | 59.73 | 58.98 | 59.33 | 35,517 | -0.07(-0.13%) |
Sep 29, 2014 | 59.11 | 59.56 | 58.91 | 59.40 | 143,474 | -0.22(-0.38%) |
Sep 26, 2014 | 59.85 | 59.85 | 59.45 | 59.63 | 18,846 | -0.08(-0.14%) |
Sep 25, 2014 | 60.17 | 60.17 | 59.50 | 59.71 | 40,022 | -0.56(-0.93%) |
Sep 24, 2014 | 59.63 | 60.28 | 59.63 | 60.28 | 35,475 | +0.25(+0.41%) |
Sep 23, 2014 | 60.37 | 60.37 | 59.95 | 60.03 | 5,370 | -0.87(-1.43%) |
Sep 22, 2014 | 60.96 | 60.96 | 60.90 | 60.90 | 1,260 | -0.08(-0.13%) |
Sep 19, 2014 | 60.98 | 60.98 | 60.98 | 60.98 | 6,393 | +0.00(+0.00%) |
Sep 18, 2014 | 61.03 | 61.03 | 60.80 | 60.98 | 10,772 | +0.67(+1.11%) |
Sep 17, 2014 | 60.27 | 60.92 | 60.27 | 60.31 | 18,478 | -0.37(-0.60%) |
Sep 16, 2014 | 60.60 | 60.68 | 60.59 | 60.68 | 3,128 | +0.44(+0.73%) |
Sep 15, 2014 | 60.28 | 60.46 | 59.96 | 60.24 | 30,230 | -0.17(-0.28%) |
Sep 12, 2014 | 60.68 | 60.68 | 60.34 | 60.40 | 967 | -0.02(-0.04%) |
Sep 11, 2014 | 60.82 | 60.82 | 60.26 | 60.43 | 2,124 | -0.39(-0.64%) |
Sep 10, 2014 | 60.34 | 60.84 | 60.34 | 60.82 | 6,885 | +0.19(+0.32%) |
Sep 09, 2014 | 60.47 | 60.63 | 60.46 | 60.63 | 1,477 | -0.18(-0.30%) |
Sep 08, 2014 | 61.08 | 61.08 | 60.81 | 60.81 | 5,345 | -0.24(-0.39%) |
Sep 05, 2014 | 60.75 | 61.05 | 60.74 | 61.05 | 1,212 | -0.39(-0.63%) |
Sep 04, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 273 | +0.12(+0.20%) |
Sep 03, 2014 | 61.24 | 61.45 | 61.10 | 61.32 | 33,963 | +0.45(+0.74%) |
Sep 02, 2014 | 61.18 | 61.18 | 61.01 | 60.87 | 256,703 | -0.43(-0.71%) |
Aug 29, 2014 | 60.89 | 61.30 | 61.30 | 61.30 | 16,362 | +0.18(+0.30%) |
Aug 28, 2014 | 60.82 | 61.12 | 60.82 | 61.12 | 30,026 | -0.11(-0.18%) |
Aug 27, 2014 | 61.26 | 61.27 | 61.18 | 61.23 | 16,328 | -0.01(-0.01%) |
Aug 26, 2014 | 61.25 | 61.32 | 60.93 | 61.23 | 34,864 | +0.26(+0.42%) |
Aug 25, 2014 | 61.31 | 61.31 | 61.00 | 60.98 | 28,514 | +0.50(+0.82%) |
Aug 22, 2014 | 60.46 | 61.08 | 60.46 | 60.48 | 51,780 | -0.55(-0.90%) |
Aug 21, 2014 | 60.76 | 61.07 | 60.76 | 61.03 | 73,742 | +0.48(+0.80%) |
Aug 20, 2014 | 60.46 | 60.54 | 60.46 | 60.54 | 25,527 | +0.07(+0.11%) |
Aug 19, 2014 | 61.03 | 61.03 | 60.37 | 60.48 | 35,871 | +0.16(+0.26%) |
Aug 18, 2014 | 60.32 | 60.32 | 60.32 | 60.32 | 1,020 | +0.65(+1.09%) |
Aug 15, 2014 | 60.32 | 60.32 | 59.53 | 59.67 | 9,433 | -0.12(-0.19%) |
Aug 14, 2014 | 59.65 | 59.79 | 59.65 | 59.79 | 1,272 | +0.38(+0.64%) |
Aug 13, 2014 | 59.68 | 59.68 | 59.40 | 59.40 | 4,180 | +0.37(+0.62%) |
Aug 12, 2014 | 59.55 | 59.55 | 58.96 | 59.04 | 1,013 | -0.17(-0.28%) |
Aug 11, 2014 | 59.83 | 59.83 | 59.21 | 59.21 | 1,780 | +0.27(+0.46%) |
Aug 08, 2014 | 58.38 | 58.76 | 58.38 | 58.94 | 2,097 | +0.37(+0.63%) |
Aug 07, 2014 | 59.01 | 59.27 | 58.57 | 58.57 | 1,645 | -0.24(-0.41%) |
Aug 06, 2014 | 58.08 | 59.03 | 58.07 | 58.81 | 16,896 | -0.19(-0.32%) |
Aug 05, 2014 | 59.30 | 59.31 | 59.00 | 59.00 | 4,599 | -0.81(-1.36%) |
Aug 04, 2014 | 60.15 | 60.15 | 59.38 | 59.81 | 5,386 | +0.40(+0.67%) |
Aug 01, 2014 | 59.19 | 59.79 | 58.62 | 59.41 | 4,961 | -0.23(-0.39%) |
Jul 31, 2014 | 60.19 | 60.19 | 59.65 | 59.65 | 3,347 | -1.08(-1.78%) |
Jul 30, 2014 | 60.89 | 60.96 | 60.73 | 60.73 | 17,810 | -0.22(-0.37%) |
Jul 29, 2014 | 61.18 | 61.18 | 60.95 | 60.95 | 2,941 | +0.06(+0.10%) |
Jul 28, 2014 | 61.42 | 61.42 | 60.73 | 60.89 | 2,484 | -0.23(-0.38%) |
Jul 25, 2014 | 61.50 | 61.50 | 61.06 | 61.12 | 12,422 | -0.29(-0.48%) |
Jul 24, 2014 | 61.19 | 61.42 | 61.19 | 61.42 | 661 | +0.04(+0.07%) |
Jul 23, 2014 | 60.70 | 61.37 | 60.70 | 61.37 | 25,010 | +0.22(+0.37%) |
Jul 22, 2014 | 61.09 | 61.32 | 61.09 | 61.15 | 29,099 | +0.15(+0.25%) |
Jul 21, 2014 | 60.78 | 61.00 | 60.78 | 61.00 | 5,001 | -0.13(-0.22%) |
Jul 18, 2014 | 60.73 | 61.13 | 60.67 | 61.13 | 18,472 | +0.75(+1.24%) |
Jul 17, 2014 | 60.93 | 61.05 | 60.39 | 60.39 | 27,206 | -0.87(-1.43%) |
Jul 16, 2014 | 61.66 | 61.66 | 60.92 | 61.26 | 5,847 | +0.32(+0.53%) |
Jul 15, 2014 | 60.73 | 61.44 | 60.68 | 60.93 | 76,967 | +0.07(+0.12%) |
Jul 14, 2014 | 60.52 | 61.16 | 60.52 | 60.86 | 140,755 | +0.33(+0.55%) |
Jul 11, 2014 | 60.57 | 60.57 | 60.36 | 60.53 | 2,519 | +0.25(+0.41%) |
Jul 10, 2014 | 60.75 | 60.75 | 60.25 | 60.28 | 12,080 | -0.60(-0.98%) |
Jul 09, 2014 | 61.33 | 61.33 | 60.74 | 60.88 | 105,462 | +0.51(+0.84%) |
Jul 08, 2014 | 60.78 | 60.78 | 60.37 | 60.37 | 1,067 | -0.76(-1.24%) |
Jul 07, 2014 | 61.42 | 61.42 | 61.13 | 61.13 | 2,982 | -0.49(-0.80%) |
Jul 03, 2014 | 61.65 | 61.62 | 61.62 | 61.62 | 7,338 | +0.23(+0.38%) |
Jul 02, 2014 | 61.76 | 61.76 | 61.20 | 61.38 | 24,747 | +0.19(+0.31%) |
Jul 01, 2014 | 60.50 | 61.39 | 60.50 | 61.19 | 48,623 | +0.55(+0.90%) |
Jun 30, 2014 | 60.98 | 60.98 | 60.64 | 60.64 | 3,923 | +0.06(+0.10%) |
Jun 27, 2014 | 60.59 | 60.59 | 60.59 | 60.59 | 37 | +0.00(+0.00%) |
Jun 26, 2014 | 60.59 | 60.59 | 60.59 | 60.59 | 122 | +0.17(+0.29%) |
Jun 25, 2014 | 60.55 | 60.55 | 60.41 | 60.41 | 2,959 | +0.05(+0.08%) |
Jun 24, 2014 | 60.23 | 61.03 | 60.22 | 60.36 | 6,380 | -0.38(-0.62%) |
Jun 23, 2014 | 60.56 | 60.80 | 60.40 | 60.74 | 56,626 | -0.11(-0.18%) |
Jun 20, 2014 | 61.02 | 61.02 | 60.80 | 60.84 | 9,006 | +0.08(+0.13%) |
Jun 19, 2014 | 60.38 | 61.10 | 60.38 | 60.76 | 3,784 | +0.31(+0.52%) |
Jun 18, 2014 | 60.38 | 60.45 | 59.92 | 60.45 | 3,749 | +0.29(+0.48%) |
Jun 17, 2014 | 60.31 | 60.31 | 60.16 | 60.16 | 1,616 | +0.15(+0.26%) |
Jun 16, 2014 | 60.00 | 60.28 | 60.00 | 60.01 | 6,288 | +0.03(+0.04%) |
Jun 13, 2014 | 59.94 | 60.24 | 59.93 | 59.98 | 4,097 | +0.11(+0.19%) |
Jun 12, 2014 | 60.35 | 60.35 | 59.83 | 59.87 | 1,732 | -0.48(-0.80%) |
Jun 11, 2014 | 60.46 | 60.46 | 60.31 | 60.35 | 791 | -0.11(-0.19%) |
Jun 10, 2014 | 60.76 | 60.76 | 59.95 | 60.47 | 278,796 | -0.24(-0.39%) |
Jun 06, 2014 | 61.06 | 61.06 | 60.52 | 60.70 | 6,238 | +0.41(+0.68%) |
Jun 05, 2014 | 60.20 | 60.29 | 59.43 | 60.29 | 4,577 | +0.20(+0.33%) |
Jun 04, 2014 | 60.19 | 60.19 | 59.78 | 60.10 | 20,164 | +0.02(+0.04%) |
Jun 03, 2014 | 59.93 | 60.08 | 59.46 | 60.07 | 8,819 | +0.37(+0.62%) |