Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.60 | 64.70 | 62.68 | 63.12 | 959,745 | -1.37(-2.12%) |
May 28, 2015 | 62.00 | 66.03 | 62.00 | 64.49 | 828,770 | +3.27(+5.34%) |
May 27, 2015 | 59.82 | 61.67 | 59.82 | 61.22 | 407,872 | +1.38(+2.31%) |
May 26, 2015 | 60.96 | 60.96 | 59.63 | 59.84 | 404,524 | -1.46(-2.38%) |
May 22, 2015 | 60.69 | 61.30 | 61.30 | 61.30 | 234,200 | +0.58(+0.96%) |
May 21, 2015 | 61.18 | 61.37 | 59.89 | 60.72 | 232,330 | -0.45(-0.74%) |
May 20, 2015 | 61.29 | 61.66 | 60.97 | 61.17 | 175,661 | -0.01(-0.02%) |
May 19, 2015 | 61.81 | 61.81 | 60.65 | 61.18 | 259,052 | -0.44(-0.71%) |
May 18, 2015 | 61.27 | 61.81 | 61.01 | 61.62 | 254,942 | +0.27(+0.44%) |
May 15, 2015 | 62.61 | 62.82 | 60.67 | 61.35 | 324,713 | -1.47(-2.34%) |
May 14, 2015 | 61.20 | 63.27 | 61.08 | 62.82 | 514,940 | +2.08(+3.42%) |
May 13, 2015 | 59.52 | 60.85 | 59.52 | 60.74 | 220,343 | +1.51(+2.55%) |
May 12, 2015 | 59.08 | 59.49 | 58.32 | 59.23 | 111,842 | -0.34(-0.57%) |
May 11, 2015 | 59.47 | 59.64 | 59.10 | 59.57 | 151,418 | +0.02(+0.03%) |
May 08, 2015 | 59.95 | 60.37 | 59.20 | 59.55 | 210,362 | +0.39(+0.66%) |
May 07, 2015 | 58.59 | 59.63 | 58.59 | 59.16 | 202,779 | +0.42(+0.72%) |
May 06, 2015 | 58.64 | 58.76 | 57.78 | 58.74 | 225,837 | +0.42(+0.72%) |
May 05, 2015 | 59.11 | 59.63 | 57.96 | 58.32 | 192,689 | -1.12(-1.88%) |
May 04, 2015 | 58.86 | 59.60 | 58.60 | 59.44 | 221,384 | +0.94(+1.61%) |
May 01, 2015 | 56.41 | 58.61 | 56.19 | 58.50 | 233,647 | +2.13(+3.78%) |
Apr 30, 2015 | 57.61 | 57.68 | 55.51 | 56.37 | 423,191 | -1.39(-2.41%) |
Apr 29, 2015 | 57.57 | 58.34 | 57.57 | 57.76 | 269,362 | +0.06(+0.10%) |
Apr 28, 2015 | 57.99 | 58.27 | 57.53 | 57.70 | 380,561 | -0.36(-0.62%) |
Apr 27, 2015 | 58.69 | 58.85 | 57.82 | 58.06 | 267,457 | -0.55(-0.94%) |
Apr 24, 2015 | 59.15 | 59.33 | 58.53 | 58.61 | 230,384 | -0.28(-0.48%) |
Apr 23, 2015 | 58.62 | 59.55 | 58.30 | 58.89 | 300,260 | -0.14(-0.24%) |
Apr 22, 2015 | 58.32 | 59.20 | 57.58 | 59.03 | 208,079 | +0.80(+1.37%) |
Apr 21, 2015 | 58.29 | 58.46 | 57.56 | 58.23 | 243,994 | +0.22(+0.38%) |
Apr 20, 2015 | 57.59 | 58.40 | 57.58 | 58.01 | 260,120 | +0.78(+1.36%) |
Apr 17, 2015 | 57.85 | 57.85 | 57.04 | 57.23 | 419,411 | -0.97(-1.67%) |
Apr 16, 2015 | 58.88 | 59.25 | 57.74 | 58.20 | 228,082 | -0.69(-1.17%) |
Apr 15, 2015 | 58.33 | 59.17 | 58.20 | 58.89 | 370,263 | +0.97(+1.67%) |
Apr 14, 2015 | 57.38 | 57.99 | 56.74 | 57.92 | 260,483 | -0.45(-0.77%) |
Apr 13, 2015 | 59.64 | 59.83 | 58.34 | 58.37 | 465,399 | -1.53(-2.55%) |
Apr 10, 2015 | 59.76 | 60.07 | 59.41 | 59.90 | 282,783 | +0.36(+0.60%) |
Apr 09, 2015 | 58.90 | 59.57 | 58.57 | 59.54 | 229,213 | +0.43(+0.73%) |
Apr 08, 2015 | 57.80 | 59.73 | 57.80 | 59.11 | 447,997 | +1.11(+1.91%) |
Apr 07, 2015 | 57.80 | 58.12 | 57.24 | 58.00 | 310,702 | +0.13(+0.22%) |
Apr 06, 2015 | 56.27 | 57.91 | 56.14 | 57.87 | 266,979 | +1.11(+1.96%) |
Apr 02, 2015 | 56.16 | 56.76 | 56.76 | 56.76 | 622,900 | +0.72(+1.28%) |
Apr 01, 2015 | 57.47 | 57.72 | 55.80 | 56.04 | 588,907 | -1.73(-2.99%) |
Mar 31, 2015 | 59.23 | 59.30 | 57.69 | 57.77 | 328,780 | -1.58(-2.66%) |
Mar 30, 2015 | 57.44 | 59.64 | 57.42 | 59.35 | 430,047 | +2.10(+3.67%) |
Mar 27, 2015 | 55.42 | 57.34 | 55.39 | 57.25 | 485,288 | +1.68(+3.02%) |
Mar 26, 2015 | 56.36 | 56.81 | 54.57 | 55.57 | 573,293 | -0.99(-1.75%) |
Mar 25, 2015 | 58.87 | 58.87 | 56.52 | 56.56 | 351,380 | -2.06(-3.51%) |
Mar 24, 2015 | 59.17 | 59.32 | 58.12 | 58.62 | 361,184 | -0.71(-1.20%) |
Mar 23, 2015 | 57.36 | 59.60 | 57.29 | 59.33 | 637,041 | +1.73(+3.00%) |
Mar 20, 2015 | 56.56 | 57.86 | 54.70 | 57.60 | 614,844 | +0.20(+0.35%) |
Mar 19, 2015 | 55.49 | 57.96 | 54.45 | 57.40 | 481,025 | +0.07(+0.12%) |
Mar 18, 2015 | 56.72 | 58.09 | 56.05 | 57.33 | 617,229 | +0.85(+1.50%) |
Mar 17, 2015 | 56.21 | 57.50 | 55.41 | 56.48 | 561,041 | -0.11(-0.19%) |
Mar 16, 2015 | 56.18 | 59.20 | 54.85 | 56.59 | 674,385 | +1.99(+3.64%) |
Mar 13, 2015 | 54.19 | 56.73 | 53.46 | 54.60 | 542,057 | +0.06(+0.11%) |
Mar 12, 2015 | 55.75 | 55.75 | 52.93 | 54.54 | 857,115 | -1.84(-3.26%) |
Mar 11, 2015 | 56.80 | 57.21 | 55.95 | 56.38 | 451,790 | -0.35(-0.62%) |
Mar 10, 2015 | 57.50 | 59.91 | 56.57 | 56.73 | 735,845 | -0.72(-1.25%) |
Mar 09, 2015 | 57.39 | 59.84 | 57.09 | 57.45 | 387,345 | +0.09(+0.16%) |
Mar 06, 2015 | 59.18 | 59.35 | 57.06 | 57.36 | 364,592 | -1.90(-3.21%) |
Mar 05, 2015 | 59.41 | 60.11 | 58.84 | 59.26 | 205,902 | -0.11(-0.19%) |
Mar 04, 2015 | 59.64 | 59.71 | 58.97 | 59.37 | 241,510 | -0.54(-0.90%) |
Mar 03, 2015 | 60.33 | 60.48 | 59.85 | 59.91 | 236,442 | -0.69(-1.14%) |
Mar 02, 2015 | 59.38 | 60.62 | 59.38 | 60.60 | 363,706 | +1.10(+1.85%) |
Feb 27, 2015 | 61.55 | 62.53 | 59.18 | 59.50 | 459,051 | -2.64(-4.25%) |
Feb 26, 2015 | 62.42 | 63.00 | 61.63 | 62.14 | 217,265 | -0.19(-0.30%) |
Feb 25, 2015 | 62.68 | 62.68 | 61.80 | 62.33 | 201,333 | -0.34(-0.54%) |
Feb 24, 2015 | 61.78 | 62.73 | 61.24 | 62.67 | 261,794 | +0.79(+1.28%) |
Feb 23, 2015 | 61.82 | 62.27 | 60.98 | 61.88 | 309,561 | +0.10(+0.16%) |
Feb 20, 2015 | 60.70 | 61.84 | 60.07 | 61.78 | 180,926 | +0.94(+1.55%) |
Feb 19, 2015 | 60.17 | 61.56 | 60.06 | 60.84 | 187,539 | +0.45(+0.75%) |
Feb 18, 2015 | 60.35 | 60.93 | 60.03 | 60.39 | 242,885 | -0.20(-0.33%) |
Feb 17, 2015 | 60.25 | 60.82 | 59.80 | 60.59 | 144,851 | +0.18(+0.30%) |
Feb 13, 2015 | 60.20 | 60.41 | 60.41 | 60.41 | 231,600 | +0.38(+0.63%) |
Feb 12, 2015 | 58.87 | 60.71 | 58.87 | 60.03 | 309,885 | +1.51(+2.58%) |
Feb 11, 2015 | 58.42 | 59.47 | 58.27 | 58.52 | 163,892 | +0.12(+0.21%) |
Feb 10, 2015 | 58.78 | 59.18 | 57.56 | 58.40 | 265,889 | +0.33(+0.57%) |
Feb 09, 2015 | 58.27 | 58.97 | 58.00 | 58.07 | 150,400 | -0.33(-0.57%) |
Feb 06, 2015 | 57.63 | 58.93 | 57.63 | 58.40 | 233,712 | +0.96(+1.67%) |
Feb 05, 2015 | 57.89 | 58.16 | 57.15 | 57.44 | 270,129 | -0.36(-0.62%) |
Feb 04, 2015 | 57.65 | 58.44 | 57.65 | 57.80 | 202,605 | -0.32(-0.55%) |
Feb 03, 2015 | 56.48 | 58.15 | 56.29 | 58.12 | 317,583 | +1.79(+3.18%) |
Feb 02, 2015 | 57.50 | 57.73 | 55.37 | 56.33 | 366,530 | -0.77(-1.35%) |
Jan 30, 2015 | 57.12 | 58.03 | 56.91 | 57.10 | 317,960 | -0.33(-0.57%) |
Jan 29, 2015 | 56.66 | 57.71 | 56.22 | 57.43 | 362,297 | +0.94(+1.66%) |
Jan 28, 2015 | 57.64 | 58.01 | 56.44 | 56.49 | 176,624 | -0.54(-0.95%) |
Jan 27, 2015 | 57.48 | 57.89 | 56.62 | 57.03 | 282,232 | -1.60(-2.73%) |
Jan 26, 2015 | 57.92 | 58.94 | 57.10 | 58.63 | 207,255 | +0.57(+0.98%) |
Jan 23, 2015 | 58.09 | 58.58 | 57.60 | 58.06 | 182,284 | +0.00(+0.00%) |
Jan 22, 2015 | 57.22 | 58.62 | 56.23 | 58.06 | 264,473 | +1.17(+2.06%) |
Jan 21, 2015 | 56.76 | 57.05 | 56.14 | 56.89 | 308,990 | +0.02(+0.04%) |
Jan 20, 2015 | 57.49 | 57.85 | 56.65 | 56.87 | 242,204 | -0.33(-0.58%) |
Jan 16, 2015 | 55.99 | 57.53 | 55.83 | 57.20 | 340,174 | +1.17(+2.09%) |
Jan 15, 2015 | 57.16 | 57.45 | 55.85 | 56.03 | 270,268 | -1.03(-1.81%) |
Jan 14, 2015 | 57.81 | 57.81 | 56.09 | 57.06 | 529,368 | -2.63(-4.41%) |
Jan 13, 2015 | 59.45 | 60.78 | 58.76 | 59.69 | 323,127 | +1.05(+1.79%) |
Jan 12, 2015 | 59.61 | 59.61 | 58.05 | 58.64 | 280,802 | -0.84(-1.40%) |
Jan 09, 2015 | 60.35 | 60.44 | 58.94 | 59.48 | 245,241 | -0.88(-1.45%) |
Jan 08, 2015 | 59.69 | 61.07 | 59.35 | 60.35 | 324,700 | +1.26(+2.13%) |
Jan 07, 2015 | 59.33 | 59.92 | 57.95 | 59.09 | 322,715 | +0.32(+0.54%) |
Jan 06, 2015 | 60.29 | 60.30 | 58.25 | 58.77 | 398,812 | -1.62(-2.68%) |
Jan 05, 2015 | 61.61 | 62.01 | 60.13 | 60.39 | 325,269 | -1.81(-2.91%) |
Jan 02, 2015 | 63.68 | 63.88 | 61.87 | 62.20 | 179,101 | -1.03(-1.63%) |
Dec 31, 2014 | 63.60 | 63.23 | 63.23 | 63.23 | 334,300 | -0.06(-0.09%) |
Dec 30, 2014 | 63.52 | 63.97 | 63.17 | 63.29 | 178,139 | -0.28(-0.44%) |
Dec 29, 2014 | 63.25 | 64.18 | 63.25 | 63.57 | 159,909 | +0.36(+0.57%) |
Dec 26, 2014 | 63.62 | 63.97 | 63.10 | 63.21 | 149,719 | -0.33(-0.52%) |
Dec 24, 2014 | 63.09 | 63.54 | 63.54 | 63.54 | 114,600 | +0.46(+0.73%) |
Dec 23, 2014 | 62.86 | 63.76 | 62.19 | 63.08 | 324,387 | +0.55(+0.88%) |
Dec 22, 2014 | 61.64 | 62.74 | 61.64 | 62.53 | 161,282 | +0.60(+0.97%) |
Dec 19, 2014 | 62.23 | 62.72 | 61.44 | 61.93 | 433,336 | -0.27(-0.43%) |
Dec 18, 2014 | 60.52 | 62.21 | 60.34 | 62.20 | 303,406 | +2.56(+4.29%) |
Dec 17, 2014 | 57.80 | 59.72 | 57.21 | 59.64 | 324,007 | +1.87(+3.24%) |
Dec 16, 2014 | 58.01 | 58.86 | 57.55 | 57.77 | 424,580 | -0.68(-1.16%) |
Dec 15, 2014 | 59.82 | 59.82 | 58.11 | 58.45 | 386,265 | -0.88(-1.48%) |
Dec 12, 2014 | 61.67 | 61.67 | 59.28 | 59.33 | 284,273 | -3.25(-5.19%) |
Dec 11, 2014 | 62.51 | 63.62 | 62.46 | 62.58 | 171,648 | +0.47(+0.76%) |
Dec 10, 2014 | 63.23 | 63.56 | 62.06 | 62.11 | 194,014 | -1.29(-2.03%) |
Dec 09, 2014 | 62.32 | 63.53 | 62.12 | 63.40 | 217,101 | +0.68(+1.08%) |
Dec 08, 2014 | 63.25 | 63.84 | 62.43 | 62.72 | 321,961 | -0.42(-0.67%) |
Dec 05, 2014 | 62.88 | 63.72 | 62.88 | 63.14 | 167,568 | +0.67(+1.07%) |
Dec 04, 2014 | 62.83 | 63.43 | 62.29 | 62.47 | 119,520 | -0.54(-0.86%) |
Dec 03, 2014 | 61.67 | 63.20 | 61.41 | 63.01 | 160,540 | +1.15(+1.86%) |
Dec 02, 2014 | 61.85 | 62.12 | 61.37 | 61.86 | 229,933 | -0.04(-0.06%) |
Dec 01, 2014 | 61.93 | 62.54 | 61.59 | 61.90 | 239,775 | -0.43(-0.69%) |
Nov 28, 2014 | 62.07 | 62.74 | 61.17 | 62.33 | 161,316 | +0.28(+0.45%) |
Nov 26, 2014 | 63.58 | 62.05 | 62.05 | 62.05 | 279,500 | -1.30(-2.05%) |
Nov 25, 2014 | 63.20 | 63.99 | 62.53 | 63.35 | 290,146 | +0.72(+1.15%) |
Nov 24, 2014 | 62.10 | 62.75 | 61.68 | 62.63 | 235,598 | +0.15(+0.24%) |
Nov 21, 2014 | 61.96 | 62.81 | 61.45 | 62.48 | 258,150 | +1.23(+2.01%) |
Nov 20, 2014 | 60.96 | 61.55 | 60.77 | 61.25 | 267,531 | -0.25(-0.41%) |
Nov 19, 2014 | 61.85 | 62.04 | 61.28 | 61.50 | 168,255 | -0.47(-0.76%) |
Nov 18, 2014 | 61.60 | 62.36 | 61.18 | 61.97 | 155,060 | +0.48(+0.78%) |
Nov 17, 2014 | 61.75 | 62.10 | 61.18 | 61.49 | 170,952 | -0.44(-0.71%) |
Nov 14, 2014 | 61.65 | 62.38 | 61.50 | 61.93 | 293,991 | +0.19(+0.31%) |
Nov 13, 2014 | 62.31 | 62.31 | 61.32 | 61.74 | 214,266 | -0.62(-0.99%) |
Nov 12, 2014 | 61.45 | 62.56 | 61.44 | 62.36 | 208,604 | +0.55(+0.89%) |
Nov 11, 2014 | 61.65 | 62.01 | 61.23 | 61.81 | 211,254 | +0.12(+0.19%) |
Nov 10, 2014 | 61.56 | 61.95 | 61.02 | 61.69 | 149,484 | +0.23(+0.37%) |
Nov 07, 2014 | 61.83 | 62.41 | 61.28 | 61.46 | 231,761 | -0.34(-0.55%) |
Nov 06, 2014 | 61.81 | 62.59 | 61.63 | 61.80 | 234,642 | +0.09(+0.15%) |
Nov 05, 2014 | 61.65 | 61.97 | 60.90 | 61.71 | 190,276 | +0.52(+0.85%) |
Nov 04, 2014 | 60.43 | 61.30 | 60.33 | 61.19 | 220,499 | +0.76(+1.26%) |
Nov 03, 2014 | 59.67 | 60.62 | 59.57 | 60.43 | 267,523 | +0.71(+1.19%) |
Oct 31, 2014 | 58.74 | 59.98 | 58.25 | 59.72 | 222,270 | +1.76(+3.04%) |
Oct 30, 2014 | 58.30 | 58.73 | 57.65 | 57.96 | 140,210 | -0.48(-0.82%) |
Oct 29, 2014 | 58.63 | 58.85 | 57.96 | 58.44 | 142,796 | -0.23(-0.40%) |
Oct 28, 2014 | 57.45 | 58.76 | 57.44 | 58.67 | 207,433 | +1.41(+2.47%) |
Oct 27, 2014 | 57.61 | 57.61 | 56.90 | 57.26 | 246,330 | -0.35(-0.61%) |
Oct 24, 2014 | 57.00 | 57.75 | 56.66 | 57.61 | 175,001 | +0.83(+1.46%) |
Oct 23, 2014 | 56.72 | 57.44 | 56.13 | 56.78 | 148,591 | +0.81(+1.45%) |
Oct 22, 2014 | 56.83 | 57.30 | 55.94 | 55.97 | 195,094 | -0.71(-1.25%) |
Oct 21, 2014 | 55.71 | 56.82 | 54.26 | 56.68 | 229,499 | +1.19(+2.14%) |
Oct 20, 2014 | 55.16 | 55.54 | 54.55 | 55.49 | 346,122 | +0.29(+0.53%) |
Oct 17, 2014 | 55.06 | 55.39 | 54.25 | 55.20 | 231,154 | +0.91(+1.68%) |
Oct 16, 2014 | 53.00 | 54.56 | 52.26 | 54.29 | 352,314 | +0.30(+0.56%) |
Oct 15, 2014 | 52.90 | 54.43 | 52.22 | 53.99 | 451,433 | +0.16(+0.30%) |
Oct 14, 2014 | 53.79 | 54.44 | 53.00 | 53.83 | 396,540 | +0.38(+0.71%) |
Oct 13, 2014 | 54.22 | 54.68 | 53.35 | 53.45 | 321,480 | -0.61(-1.13%) |
Oct 10, 2014 | 55.30 | 55.71 | 53.83 | 54.06 | 447,469 | -1.46(-2.63%) |
Oct 09, 2014 | 56.62 | 56.87 | 55.47 | 55.52 | 353,141 | -1.38(-2.43%) |
Oct 08, 2014 | 56.22 | 56.97 | 55.55 | 56.90 | 258,007 | +0.60(+1.07%) |
Oct 07, 2014 | 56.83 | 57.13 | 56.28 | 56.30 | 339,456 | -0.93(-1.63%) |
Oct 06, 2014 | 57.16 | 57.53 | 56.99 | 57.23 | 350,397 | +0.26(+0.46%) |
Oct 03, 2014 | 57.06 | 57.25 | 56.51 | 56.97 | 428,643 | +0.36(+0.64%) |
Oct 02, 2014 | 56.50 | 56.92 | 55.18 | 56.61 | 483,900 | +0.14(+0.25%) |
Oct 01, 2014 | 58.61 | 58.91 | 56.34 | 56.47 | 620,949 | -2.39(-4.06%) |
Sep 30, 2014 | 60.10 | 60.33 | 58.68 | 58.86 | 558,829 | -0.95(-1.59%) |
Sep 29, 2014 | 60.36 | 60.84 | 59.69 | 59.81 | 479,509 | -1.17(-1.92%) |
Sep 26, 2014 | 61.98 | 62.54 | 60.53 | 60.98 | 440,474 | -1.07(-1.72%) |
Sep 25, 2014 | 63.51 | 63.51 | 61.59 | 62.05 | 436,575 | -1.79(-2.80%) |
Sep 24, 2014 | 63.73 | 63.92 | 62.80 | 63.84 | 300,605 | +0.00(+0.00%) |
Sep 23, 2014 | 64.46 | 64.58 | 63.48 | 63.84 | 456,321 | -0.60(-0.93%) |
Sep 22, 2014 | 66.54 | 66.54 | 64.21 | 64.44 | 457,924 | -2.12(-3.19%) |
Sep 19, 2014 | 67.86 | 68.52 | 66.29 | 66.56 | 385,232 | -1.25(-1.84%) |
Sep 18, 2014 | 67.97 | 68.28 | 67.41 | 67.81 | 245,698 | +0.33(+0.48%) |
Sep 17, 2014 | 67.61 | 67.92 | 66.79 | 67.48 | 293,585 | +0.13(+0.19%) |
Sep 16, 2014 | 66.99 | 67.79 | 66.68 | 67.35 | 372,000 | +0.54(+0.81%) |
Sep 15, 2014 | 67.75 | 67.75 | 66.61 | 66.81 | 221,553 | -0.78(-1.15%) |
Sep 12, 2014 | 67.87 | 68.06 | 67.17 | 67.59 | 337,262 | -0.65(-0.95%) |
Sep 11, 2014 | 67.42 | 68.40 | 67.32 | 68.24 | 329,183 | +0.61(+0.90%) |
Sep 10, 2014 | 67.62 | 68.07 | 67.37 | 67.63 | 345,791 | +0.30(+0.45%) |
Sep 09, 2014 | 67.31 | 67.66 | 66.58 | 67.33 | 235,542 | -0.01(-0.01%) |
Sep 08, 2014 | 67.47 | 67.99 | 66.60 | 67.34 | 253,041 | -0.32(-0.47%) |
Sep 05, 2014 | 68.54 | 68.54 | 67.53 | 67.66 | 375,328 | -0.71(-1.04%) |
Sep 04, 2014 | 69.60 | 69.74 | 68.08 | 68.37 | 406,977 | -1.24(-1.78%) |
Sep 03, 2014 | 69.91 | 70.09 | 69.12 | 69.61 | 461,230 | +0.09(+0.13%) |
Sep 02, 2014 | 67.75 | 69.67 | 67.75 | 69.52 | 450,273 | +2.02(+2.99%) |
Aug 29, 2014 | 66.94 | 67.50 | 67.50 | 67.50 | 266,000 | +0.70(+1.05%) |
Aug 28, 2014 | 66.78 | 67.00 | 66.44 | 66.80 | 421,410 | -0.31(-0.46%) |
Aug 27, 2014 | 66.75 | 67.71 | 66.41 | 67.11 | 368,667 | +0.74(+1.11%) |
Aug 26, 2014 | 71.31 | 71.31 | 65.83 | 66.37 | 433,002 | +0.08(+0.12%) |
Aug 25, 2014 | 66.24 | 66.62 | 65.97 | 66.29 | 256,611 | +0.44(+0.67%) |
Aug 22, 2014 | 66.25 | 66.25 | 65.68 | 65.85 | 200,153 | -0.45(-0.68%) |
Aug 21, 2014 | 65.73 | 66.54 | 65.16 | 66.30 | 136,915 | +0.68(+1.04%) |
Aug 20, 2014 | 65.15 | 65.79 | 65.07 | 65.62 | 181,888 | +0.37(+0.57%) |
Aug 19, 2014 | 64.66 | 65.35 | 64.41 | 65.25 | 131,772 | +0.68(+1.05%) |
Aug 18, 2014 | 64.23 | 64.87 | 63.99 | 64.57 | 169,880 | +0.73(+1.14%) |
Aug 15, 2014 | 63.73 | 64.40 | 63.24 | 63.84 | 242,803 | +0.57(+0.90%) |
Aug 14, 2014 | 63.17 | 63.64 | 62.77 | 63.27 | 122,498 | +0.34(+0.54%) |
Aug 13, 2014 | 62.32 | 62.97 | 61.90 | 62.93 | 148,425 | +0.85(+1.37%) |
Aug 12, 2014 | 62.14 | 62.50 | 61.45 | 62.08 | 141,309 | -0.20(-0.32%) |
Aug 11, 2014 | 61.90 | 62.73 | 61.84 | 62.28 | 147,425 | +0.65(+1.05%) |
Aug 08, 2014 | 61.36 | 61.87 | 61.20 | 61.63 | 94,740 | +0.15(+0.24%) |
Aug 07, 2014 | 62.35 | 62.35 | 61.08 | 61.48 | 248,685 | -0.56(-0.90%) |
Aug 06, 2014 | 61.86 | 62.90 | 61.75 | 62.04 | 267,885 | -0.14(-0.23%) |
Aug 05, 2014 | 62.31 | 62.57 | 61.57 | 62.18 | 172,149 | -0.49(-0.78%) |
Aug 04, 2014 | 62.44 | 62.94 | 61.85 | 62.67 | 224,363 | +0.16(+0.26%) |
Aug 01, 2014 | 62.68 | 63.15 | 61.33 | 62.51 | 302,225 | -0.28(-0.45%) |
Jul 31, 2014 | 63.52 | 64.60 | 62.72 | 62.79 | 206,042 | -1.31(-2.04%) |
Jul 30, 2014 | 63.98 | 64.63 | 63.80 | 64.10 | 151,700 | +0.53(+0.83%) |
Jul 29, 2014 | 64.08 | 64.48 | 63.55 | 63.57 | 153,461 | -0.37(-0.58%) |
Jul 28, 2014 | 63.98 | 64.19 | 63.39 | 63.94 | 134,579 | -0.06(-0.09%) |
Jul 25, 2014 | 64.51 | 64.62 | 63.86 | 64.00 | 104,828 | -0.62(-0.96%) |
Jul 24, 2014 | 64.59 | 64.80 | 63.90 | 64.62 | 166,832 | -0.11(-0.17%) |
Jul 23, 2014 | 65.25 | 65.56 | 64.36 | 64.73 | 123,345 | -0.29(-0.45%) |
Jul 22, 2014 | 65.05 | 65.36 | 64.27 | 65.02 | 147,529 | +0.33(+0.51%) |
Jul 21, 2014 | 64.08 | 65.11 | 63.78 | 64.69 | 219,196 | +0.38(+0.59%) |
Jul 18, 2014 | 63.98 | 64.57 | 63.72 | 64.31 | 175,075 | +0.52(+0.82%) |
Jul 17, 2014 | 64.26 | 64.86 | 63.66 | 63.79 | 192,597 | -0.53(-0.82%) |
Jul 16, 2014 | 63.58 | 64.68 | 62.67 | 64.32 | 426,774 | +1.94(+3.11%) |
Jul 15, 2014 | 62.48 | 62.91 | 61.88 | 62.38 | 220,926 | -0.18(-0.29%) |
Jul 14, 2014 | 62.86 | 62.93 | 62.27 | 62.56 | 136,651 | +0.13(+0.21%) |
Jul 11, 2014 | 63.22 | 63.39 | 62.20 | 62.43 | 145,572 | -0.69(-1.09%) |
Jul 10, 2014 | 63.36 | 63.76 | 62.83 | 63.12 | 222,542 | -0.99(-1.54%) |
Jul 09, 2014 | 64.83 | 64.92 | 63.73 | 64.11 | 196,922 | -0.34(-0.53%) |
Jul 08, 2014 | 64.67 | 64.86 | 64.01 | 64.45 | 369,069 | -0.15(-0.23%) |
Jul 07, 2014 | 64.82 | 64.97 | 63.28 | 64.60 | 282,093 | -0.17(-0.26%) |
Jul 03, 2014 | 63.60 | 64.77 | 64.77 | 64.77 | 197,800 | +1.21(+1.90%) |
Jul 02, 2014 | 63.59 | 63.91 | 63.11 | 63.56 | 153,198 | -0.03(-0.05%) |
Jul 01, 2014 | 62.87 | 64.79 | 62.23 | 63.59 | 398,723 | +1.07(+1.71%) |
Jun 30, 2014 | 61.37 | 62.57 | 61.16 | 62.52 | 259,116 | +0.98(+1.59%) |
Jun 27, 2014 | 61.39 | 62.26 | 60.79 | 61.54 | 349,110 | +0.05(+0.08%) |
Jun 26, 2014 | 60.91 | 61.62 | 60.55 | 61.49 | 161,423 | +0.60(+0.99%) |
Jun 25, 2014 | 60.28 | 61.03 | 60.04 | 60.89 | 168,081 | +0.68(+1.13%) |
Jun 24, 2014 | 60.36 | 61.35 | 60.15 | 60.21 | 173,791 | -0.33(-0.55%) |
Jun 23, 2014 | 61.00 | 61.00 | 60.13 | 60.54 | 198,229 | -0.37(-0.61%) |
Jun 20, 2014 | 61.57 | 61.88 | 60.82 | 60.91 | 371,627 | -0.40(-0.65%) |
Jun 19, 2014 | 61.11 | 61.60 | 60.38 | 61.31 | 191,539 | +0.23(+0.38%) |
Jun 18, 2014 | 61.45 | 61.77 | 60.83 | 61.08 | 241,881 | -0.41(-0.67%) |
Jun 17, 2014 | 60.20 | 61.75 | 60.20 | 61.49 | 330,341 | +1.74(+2.91%) |
Jun 16, 2014 | 59.94 | 60.39 | 59.63 | 59.75 | 215,769 | -0.21(-0.35%) |
Jun 13, 2014 | 60.71 | 61.29 | 59.82 | 59.96 | 275,804 | -0.85(-1.40%) |
Jun 12, 2014 | 61.04 | 61.37 | 60.36 | 60.81 | 197,223 | -0.13(-0.21%) |
Jun 11, 2014 | 60.62 | 61.27 | 60.62 | 60.94 | 239,796 | +0.01(+0.02%) |
Jun 10, 2014 | 60.69 | 60.94 | 59.89 | 60.93 | 199,227 | +0.49(+0.81%) |
Jun 06, 2014 | 60.56 | 60.87 | 60.22 | 60.44 | 220,126 | -0.05(-0.08%) |
Jun 05, 2014 | 60.36 | 60.69 | 59.44 | 60.49 | 286,265 | +0.04(+0.07%) |
Jun 04, 2014 | 60.93 | 61.31 | 60.36 | 60.45 | 367,063 | -0.41(-0.67%) |
Jun 03, 2014 | 59.75 | 61.24 | 59.41 | 60.86 | 466,174 | +0.93(+1.55%) |