Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.92 | 75.23 | 73.58 | 73.79 | 66,178 | -1.45(-1.93%) |
May 28, 2015 | 74.73 | 75.24 | 74.32 | 75.24 | 61,108 | +0.17(+0.22%) |
May 27, 2015 | 72.67 | 75.21 | 72.53 | 75.08 | 71,419 | +2.35(+3.24%) |
May 26, 2015 | 74.45 | 75.24 | 72.08 | 72.72 | 81,274 | -1.66(-2.23%) |
May 22, 2015 | 74.34 | 74.38 | 74.38 | 74.38 | 47,450 | +0.08(+0.11%) |
May 21, 2015 | 74.68 | 74.86 | 74.17 | 74.31 | 35,069 | -0.61(-0.82%) |
May 20, 2015 | 75.24 | 75.24 | 74.52 | 74.92 | 42,435 | -0.04(-0.05%) |
May 19, 2015 | 74.80 | 75.24 | 74.17 | 74.95 | 92,142 | +0.31(+0.42%) |
May 18, 2015 | 72.36 | 75.24 | 72.20 | 74.64 | 153,294 | +2.23(+3.08%) |
May 15, 2015 | 72.89 | 73.24 | 71.87 | 72.41 | 74,442 | -0.85(-1.16%) |
May 14, 2015 | 71.79 | 73.50 | 71.66 | 73.26 | 41,693 | +1.55(+2.16%) |
May 13, 2015 | 71.91 | 72.07 | 71.43 | 71.71 | 33,933 | +0.24(+0.33%) |
May 12, 2015 | 71.42 | 71.90 | 70.54 | 71.47 | 66,559 | -0.11(-0.16%) |
May 11, 2015 | 72.42 | 72.57 | 71.46 | 71.59 | 32,074 | -0.64(-0.88%) |
May 08, 2015 | 72.75 | 73.25 | 71.24 | 72.22 | 60,646 | -0.13(-0.18%) |
May 07, 2015 | 72.22 | 72.65 | 71.63 | 72.36 | 49,029 | -0.12(-0.17%) |
May 06, 2015 | 70.51 | 72.52 | 70.48 | 72.48 | 80,164 | +1.97(+2.79%) |
May 05, 2015 | 71.91 | 72.22 | 70.10 | 70.51 | 78,147 | -1.67(-2.31%) |
May 04, 2015 | 71.68 | 72.33 | 71.63 | 72.18 | 60,814 | +0.75(+1.05%) |
May 01, 2015 | 71.24 | 72.02 | 70.60 | 71.43 | 46,808 | +0.62(+0.88%) |
Apr 30, 2015 | 72.64 | 72.64 | 70.55 | 70.81 | 64,383 | -1.90(-2.61%) |
Apr 29, 2015 | 73.67 | 73.94 | 72.58 | 72.71 | 67,489 | -1.46(-1.97%) |
Apr 28, 2015 | 73.74 | 74.32 | 73.29 | 74.17 | 45,324 | +0.68(+0.93%) |
Apr 27, 2015 | 73.45 | 74.27 | 72.94 | 73.48 | 65,139 | -0.07(-0.10%) |
Apr 24, 2015 | 73.20 | 73.82 | 72.92 | 73.55 | 53,488 | +0.24(+0.33%) |
Apr 23, 2015 | 72.87 | 73.69 | 72.87 | 73.31 | 31,493 | +0.23(+0.31%) |
Apr 22, 2015 | 73.79 | 73.79 | 72.87 | 73.08 | 51,813 | -0.36(-0.49%) |
Apr 21, 2015 | 73.89 | 73.96 | 73.19 | 73.44 | 33,887 | +0.08(+0.11%) |
Apr 20, 2015 | 72.62 | 73.73 | 72.62 | 73.36 | 63,271 | +0.85(+1.17%) |
Apr 17, 2015 | 72.35 | 72.99 | 72.02 | 72.51 | 139,270 | -0.29(-0.40%) |
Apr 16, 2015 | 73.10 | 73.34 | 72.72 | 72.80 | 53,796 | -0.24(-0.32%) |
Apr 15, 2015 | 72.93 | 73.41 | 72.71 | 73.04 | 57,917 | +0.09(+0.12%) |
Apr 14, 2015 | 72.96 | 73.41 | 72.68 | 72.95 | 70,347 | +0.08(+0.11%) |
Apr 13, 2015 | 73.05 | 73.42 | 72.71 | 72.87 | 72,292 | -0.02(-0.02%) |
Apr 10, 2015 | 72.89 | 73.68 | 72.32 | 72.89 | 90,788 | +0.50(+0.70%) |
Apr 09, 2015 | 72.99 | 75.74 | 72.37 | 72.38 | 130,875 | -3.48(-4.59%) |
Apr 08, 2015 | 75.51 | 76.18 | 75.23 | 75.87 | 80,935 | +0.14(+0.18%) |
Apr 07, 2015 | 77.10 | 77.91 | 75.13 | 75.73 | 89,452 | -1.49(-1.93%) |
Apr 06, 2015 | 76.62 | 77.81 | 76.44 | 77.22 | 69,808 | +0.13(+0.17%) |
Apr 02, 2015 | 76.38 | 77.09 | 77.09 | 77.09 | 119,109 | +0.78(+1.03%) |
Apr 01, 2015 | 76.70 | 77.12 | 75.51 | 76.30 | 65,024 | -0.78(-1.02%) |
Mar 31, 2015 | 77.39 | 77.39 | 76.49 | 77.09 | 100,007 | -0.57(-0.73%) |
Mar 30, 2015 | 77.02 | 77.82 | 76.45 | 77.65 | 66,301 | +0.64(+0.84%) |
Mar 27, 2015 | 74.53 | 77.46 | 74.53 | 77.01 | 147,205 | +2.52(+3.38%) |
Mar 26, 2015 | 74.83 | 75.55 | 74.21 | 74.49 | 80,649 | -0.61(-0.81%) |
Mar 25, 2015 | 76.75 | 76.75 | 75.00 | 75.10 | 101,974 | -1.44(-1.88%) |
Mar 24, 2015 | 75.72 | 76.62 | 75.37 | 76.54 | 88,716 | +0.70(+0.92%) |
Mar 23, 2015 | 75.06 | 76.35 | 74.91 | 75.84 | 82,510 | +0.53(+0.71%) |
Mar 20, 2015 | 73.63 | 75.74 | 72.99 | 75.31 | 137,739 | +1.79(+2.44%) |
Mar 19, 2015 | 72.38 | 73.65 | 72.29 | 73.52 | 74,945 | +1.17(+1.61%) |
Mar 18, 2015 | 72.70 | 72.92 | 71.18 | 72.35 | 80,003 | -0.51(-0.71%) |
Mar 17, 2015 | 73.03 | 73.48 | 72.07 | 72.86 | 81,950 | -0.40(-0.55%) |
Mar 16, 2015 | 73.66 | 73.89 | 73.08 | 73.26 | 57,878 | +0.06(+0.08%) |
Mar 13, 2015 | 73.71 | 73.92 | 72.42 | 73.20 | 47,577 | -0.41(-0.56%) |
Mar 12, 2015 | 72.65 | 73.69 | 72.22 | 73.61 | 46,553 | +1.44(+1.99%) |
Mar 11, 2015 | 71.39 | 72.49 | 70.66 | 72.18 | 109,294 | +0.71(+1.00%) |
Mar 10, 2015 | 72.46 | 73.05 | 71.40 | 71.46 | 50,976 | -1.33(-1.83%) |
Mar 09, 2015 | 72.03 | 73.33 | 72.03 | 72.79 | 39,431 | +0.79(+1.10%) |
Mar 06, 2015 | 72.11 | 72.48 | 71.40 | 72.00 | 102,887 | -0.45(-0.62%) |
Mar 05, 2015 | 72.38 | 72.69 | 72.04 | 72.45 | 59,596 | +0.12(+0.17%) |
Mar 04, 2015 | 71.72 | 72.57 | 71.61 | 72.33 | 49,946 | +0.24(+0.34%) |
Mar 03, 2015 | 71.87 | 72.25 | 71.36 | 72.09 | 59,732 | +0.22(+0.30%) |
Mar 02, 2015 | 70.83 | 72.03 | 70.83 | 71.87 | 63,110 | +1.18(+1.66%) |
Feb 27, 2015 | 71.08 | 71.62 | 70.69 | 70.69 | 69,802 | -0.52(-0.73%) |
Feb 26, 2015 | 71.15 | 71.49 | 70.77 | 71.22 | 68,029 | +0.17(+0.25%) |
Feb 25, 2015 | 70.96 | 71.63 | 70.69 | 71.04 | 57,320 | -0.06(-0.09%) |
Feb 24, 2015 | 71.83 | 72.29 | 70.82 | 71.10 | 92,455 | -0.71(-0.98%) |
Feb 23, 2015 | 71.30 | 71.84 | 70.82 | 71.81 | 91,014 | +0.54(+0.76%) |
Feb 20, 2015 | 71.63 | 71.77 | 70.49 | 71.27 | 65,407 | -0.20(-0.28%) |
Feb 19, 2015 | 72.25 | 72.77 | 70.86 | 71.47 | 82,917 | -1.13(-1.56%) |
Feb 18, 2015 | 72.00 | 72.98 | 71.53 | 72.60 | 72,344 | +0.30(+0.42%) |
Feb 17, 2015 | 72.44 | 72.70 | 71.63 | 72.30 | 70,442 | +0.08(+0.11%) |
Feb 13, 2015 | 72.38 | 72.22 | 72.22 | 72.22 | 65,469 | +0.18(+0.25%) |
Feb 12, 2015 | 72.61 | 72.61 | 71.83 | 72.04 | 75,945 | -0.34(-0.47%) |
Feb 11, 2015 | 71.41 | 72.90 | 71.41 | 72.38 | 286,635 | +0.71(+0.98%) |
Feb 10, 2015 | 71.61 | 72.43 | 70.89 | 71.67 | 661,494 | -0.08(-0.11%) |
Feb 09, 2015 | 72.25 | 72.56 | 70.75 | 71.75 | 131,577 | -0.54(-0.75%) |
Feb 06, 2015 | 72.46 | 72.65 | 71.99 | 72.29 | 74,540 | -0.39(-0.54%) |
Feb 05, 2015 | 72.26 | 73.19 | 72.26 | 72.68 | 121,285 | +0.43(+0.59%) |
Feb 04, 2015 | 72.00 | 72.81 | 72.00 | 72.25 | 63,238 | -0.01(-0.01%) |
Feb 03, 2015 | 72.51 | 72.92 | 71.76 | 72.26 | 112,572 | +0.18(+0.25%) |
Feb 02, 2015 | 71.83 | 72.50 | 71.64 | 72.08 | 78,924 | +0.64(+0.89%) |
Jan 30, 2015 | 72.57 | 72.57 | 71.39 | 71.44 | 88,770 | -1.86(-2.54%) |
Jan 29, 2015 | 73.05 | 74.02 | 72.78 | 73.31 | 63,140 | +0.63(+0.86%) |
Jan 28, 2015 | 73.36 | 73.87 | 71.88 | 72.68 | 61,349 | -0.56(-0.76%) |
Jan 27, 2015 | 73.76 | 73.93 | 72.85 | 73.24 | 68,451 | -0.84(-1.13%) |
Jan 26, 2015 | 74.29 | 74.74 | 73.58 | 74.07 | 103,782 | -0.34(-0.46%) |
Jan 23, 2015 | 75.54 | 75.58 | 74.25 | 74.41 | 34,870 | -1.20(-1.59%) |
Jan 22, 2015 | 74.66 | 75.80 | 74.00 | 75.61 | 46,004 | +1.37(+1.84%) |
Jan 21, 2015 | 74.68 | 75.34 | 73.74 | 74.25 | 36,833 | -0.65(-0.87%) |
Jan 20, 2015 | 74.98 | 75.44 | 73.94 | 74.90 | 55,210 | -0.12(-0.16%) |
Jan 16, 2015 | 73.80 | 75.26 | 73.80 | 75.02 | 123,882 | +0.95(+1.29%) |
Jan 15, 2015 | 74.20 | 74.77 | 73.66 | 74.07 | 51,439 | -0.42(-0.57%) |
Jan 14, 2015 | 73.96 | 74.68 | 73.74 | 74.49 | 80,521 | -0.10(-0.14%) |
Jan 13, 2015 | 72.52 | 74.60 | 72.18 | 74.60 | 103,859 | +2.62(+3.64%) |
Jan 12, 2015 | 72.92 | 72.98 | 71.83 | 71.97 | 74,876 | -0.77(-1.05%) |
Jan 09, 2015 | 72.91 | 73.31 | 72.15 | 72.74 | 88,138 | -0.47(-0.64%) |
Jan 08, 2015 | 69.65 | 73.21 | 69.65 | 73.21 | 296,351 | -1.21(-1.63%) |
Jan 07, 2015 | 72.54 | 74.57 | 72.38 | 74.42 | 160,871 | +2.16(+2.99%) |
Jan 06, 2015 | 72.41 | 72.93 | 71.62 | 72.26 | 121,563 | -0.16(-0.22%) |
Jan 05, 2015 | 72.74 | 73.74 | 72.17 | 72.42 | 57,993 | -0.76(-1.04%) |
Jan 02, 2015 | 74.07 | 74.18 | 72.23 | 73.18 | 57,762 | -0.90(-1.21%) |
Dec 31, 2014 | 74.53 | 74.07 | 74.07 | 74.07 | 76,726 | -0.47(-0.63%) |
Dec 30, 2014 | 74.04 | 75.49 | 74.04 | 74.54 | 77,192 | +0.03(+0.05%) |
Dec 29, 2014 | 73.62 | 74.68 | 73.52 | 74.51 | 42,332 | +0.77(+1.05%) |
Dec 26, 2014 | 73.56 | 74.14 | 73.26 | 73.74 | 27,945 | +0.42(+0.57%) |
Dec 24, 2014 | 73.32 | 73.32 | 73.32 | 73.32 | 31,611 | -0.01(-0.01%) |
Dec 23, 2014 | 72.91 | 73.68 | 72.38 | 73.33 | 72,637 | +0.62(+0.86%) |
Dec 22, 2014 | 71.93 | 72.85 | 71.45 | 72.71 | 62,166 | +0.38(+0.53%) |
Dec 19, 2014 | 70.90 | 72.33 | 70.60 | 72.32 | 250,246 | +1.27(+1.78%) |
Dec 18, 2014 | 71.34 | 71.34 | 69.95 | 71.06 | 84,250 | +0.50(+0.71%) |
Dec 17, 2014 | 68.20 | 70.57 | 67.59 | 70.56 | 114,245 | +2.26(+3.31%) |
Dec 16, 2014 | 66.15 | 68.78 | 66.15 | 68.29 | 93,279 | +2.15(+3.25%) |
Dec 15, 2014 | 67.83 | 68.13 | 66.10 | 66.14 | 45,202 | -0.88(-1.32%) |
Dec 12, 2014 | 67.22 | 68.62 | 66.75 | 67.03 | 44,981 | -0.83(-1.23%) |
Dec 11, 2014 | 67.52 | 69.01 | 66.98 | 67.86 | 58,744 | +0.58(+0.86%) |
Dec 10, 2014 | 68.54 | 68.95 | 67.16 | 67.28 | 38,957 | -1.20(-1.75%) |
Dec 09, 2014 | 66.82 | 68.55 | 66.82 | 68.48 | 83,875 | +1.08(+1.61%) |
Dec 08, 2014 | 68.19 | 68.83 | 67.23 | 67.39 | 52,628 | -0.96(-1.41%) |
Dec 05, 2014 | 67.86 | 68.74 | 67.85 | 68.35 | 43,769 | +0.40(+0.59%) |
Dec 04, 2014 | 67.36 | 68.09 | 66.64 | 67.96 | 69,830 | +0.74(+1.10%) |
Dec 03, 2014 | 67.61 | 67.84 | 66.59 | 67.22 | 54,036 | -0.17(-0.26%) |
Dec 02, 2014 | 65.36 | 67.53 | 65.27 | 67.39 | 44,899 | +1.99(+3.05%) |
Dec 01, 2014 | 66.05 | 66.56 | 65.35 | 65.40 | 41,011 | -0.56(-0.85%) |
Nov 28, 2014 | 66.29 | 67.24 | 65.88 | 65.96 | 31,694 | -0.47(-0.70%) |
Nov 26, 2014 | 65.94 | 66.43 | 66.43 | 66.43 | 50,531 | +0.58(+0.88%) |
Nov 25, 2014 | 65.84 | 66.20 | 65.64 | 65.85 | 23,650 | -0.12(-0.18%) |
Nov 24, 2014 | 65.62 | 66.20 | 65.49 | 65.97 | 26,638 | +0.31(+0.48%) |
Nov 21, 2014 | 66.35 | 66.66 | 65.14 | 65.66 | 44,759 | +0.09(+0.13%) |
Nov 20, 2014 | 64.94 | 65.65 | 64.77 | 65.57 | 19,938 | +0.42(+0.65%) |
Nov 19, 2014 | 65.60 | 65.75 | 64.64 | 65.15 | 31,245 | -0.55(-0.84%) |
Nov 18, 2014 | 66.16 | 66.46 | 65.38 | 65.70 | 26,885 | -0.33(-0.50%) |
Nov 17, 2014 | 66.55 | 66.83 | 65.93 | 66.03 | 32,174 | -0.09(-0.13%) |
Nov 14, 2014 | 67.00 | 67.00 | 66.05 | 66.12 | 26,966 | -0.91(-1.36%) |
Nov 13, 2014 | 67.39 | 67.73 | 66.97 | 67.03 | 24,963 | -0.42(-0.62%) |
Nov 12, 2014 | 66.88 | 67.59 | 66.83 | 67.44 | 22,796 | +0.13(+0.19%) |
Nov 11, 2014 | 67.50 | 67.51 | 66.97 | 67.31 | 30,998 | -0.35(-0.51%) |
Nov 10, 2014 | 67.04 | 67.69 | 66.86 | 67.66 | 29,096 | +0.84(+1.26%) |
Nov 07, 2014 | 67.01 | 67.01 | 66.10 | 66.82 | 38,691 | -0.41(-0.61%) |
Nov 06, 2014 | 66.65 | 67.31 | 66.38 | 67.23 | 41,468 | +0.36(+0.53%) |
Nov 05, 2014 | 67.54 | 67.54 | 66.26 | 66.87 | 34,666 | -0.34(-0.50%) |
Nov 04, 2014 | 66.26 | 67.47 | 66.26 | 67.21 | 40,492 | +0.65(+0.98%) |
Nov 03, 2014 | 66.21 | 67.21 | 66.15 | 66.56 | 56,762 | +0.10(+0.16%) |
Oct 31, 2014 | 67.32 | 67.32 | 65.90 | 66.46 | 83,812 | +0.36(+0.54%) |
Oct 30, 2014 | 64.67 | 66.20 | 64.31 | 66.10 | 48,268 | +1.01(+1.54%) |
Oct 29, 2014 | 64.89 | 65.62 | 64.25 | 65.10 | 140,759 | -0.08(-0.12%) |
Oct 28, 2014 | 64.55 | 65.23 | 64.11 | 65.17 | 109,595 | +0.36(+0.55%) |
Oct 27, 2014 | 64.47 | 64.96 | 64.90 | 64.82 | 27,208 | -0.09(-0.13%) |
Oct 24, 2014 | 64.91 | 65.22 | 64.39 | 64.90 | 29,805 | +0.23(+0.36%) |
Oct 23, 2014 | 64.82 | 64.98 | 64.34 | 64.67 | 62,681 | +0.30(+0.47%) |
Oct 22, 2014 | 65.03 | 65.15 | 64.24 | 64.37 | 64,147 | -0.62(-0.95%) |
Oct 21, 2014 | 64.45 | 65.01 | 64.35 | 64.98 | 54,898 | +0.64(+1.00%) |
Oct 20, 2014 | 62.37 | 64.45 | 62.37 | 64.34 | 155,759 | +2.02(+3.24%) |
Oct 17, 2014 | 61.32 | 63.50 | 59.64 | 62.32 | 223,075 | +3.44(+5.84%) |
Oct 16, 2014 | 57.22 | 59.15 | 57.00 | 58.88 | 56,640 | +0.93(+1.60%) |
Oct 15, 2014 | 57.84 | 58.33 | 56.51 | 57.95 | 93,178 | -0.38(-0.65%) |
Oct 14, 2014 | 58.82 | 59.27 | 58.26 | 58.33 | 82,253 | -0.48(-0.82%) |
Oct 13, 2014 | 57.92 | 59.45 | 57.63 | 58.82 | 58,885 | +1.07(+1.84%) |
Oct 10, 2014 | 57.80 | 59.08 | 57.75 | 57.75 | 81,775 | -0.39(-0.67%) |
Oct 09, 2014 | 59.61 | 59.61 | 58.14 | 58.14 | 57,273 | -1.68(-2.81%) |
Oct 08, 2014 | 58.51 | 59.94 | 58.51 | 59.83 | 58,515 | +1.15(+1.95%) |
Oct 07, 2014 | 58.60 | 59.50 | 58.44 | 58.68 | 60,829 | -0.25(-0.42%) |
Oct 06, 2014 | 58.97 | 59.27 | 58.65 | 58.93 | 36,262 | +0.03(+0.06%) |
Oct 03, 2014 | 58.99 | 59.13 | 58.40 | 58.90 | 48,170 | +0.50(+0.86%) |
Oct 02, 2014 | 57.33 | 58.51 | 57.21 | 58.39 | 43,012 | +0.97(+1.68%) |
Oct 01, 2014 | 58.74 | 58.74 | 57.27 | 57.43 | 82,399 | -1.18(-2.02%) |
Sep 30, 2014 | 59.33 | 59.40 | 58.34 | 58.61 | 70,917 | -0.80(-1.35%) |
Sep 29, 2014 | 58.90 | 59.65 | 58.78 | 59.41 | 41,970 | +0.06(+0.10%) |
Sep 26, 2014 | 59.02 | 59.60 | 58.73 | 59.35 | 39,685 | +0.34(+0.58%) |
Sep 25, 2014 | 60.20 | 60.20 | 58.94 | 59.01 | 62,545 | -1.45(-2.40%) |
Sep 24, 2014 | 58.81 | 60.71 | 58.81 | 60.46 | 203,406 | +1.83(+3.12%) |
Sep 23, 2014 | 58.21 | 59.35 | 58.21 | 58.63 | 102,414 | +0.57(+0.98%) |
Sep 22, 2014 | 58.13 | 58.67 | 57.97 | 58.06 | 38,777 | -0.29(-0.50%) |
Sep 19, 2014 | 58.24 | 58.92 | 58.00 | 58.35 | 114,444 | +0.15(+0.25%) |
Sep 18, 2014 | 58.33 | 58.90 | 58.20 | 58.20 | 53,338 | -0.08(-0.13%) |
Sep 17, 2014 | 58.09 | 59.33 | 58.09 | 58.28 | 37,028 | +0.01(+0.01%) |
Sep 16, 2014 | 58.19 | 58.67 | 57.86 | 58.27 | 31,641 | +0.11(+0.19%) |
Sep 15, 2014 | 58.44 | 58.54 | 57.67 | 58.16 | 37,823 | -0.10(-0.18%) |
Sep 12, 2014 | 58.90 | 58.90 | 57.92 | 58.27 | 43,490 | -0.60(-1.03%) |
Sep 11, 2014 | 58.39 | 59.31 | 58.39 | 58.87 | 55,788 | +0.14(+0.23%) |
Sep 10, 2014 | 58.62 | 58.91 | 58.28 | 58.73 | 37,278 | +0.11(+0.19%) |
Sep 09, 2014 | 58.87 | 59.06 | 58.46 | 58.62 | 47,218 | -0.47(-0.80%) |
Sep 08, 2014 | 58.64 | 59.24 | 58.27 | 59.09 | 43,736 | +0.41(+0.71%) |
Sep 05, 2014 | 59.08 | 59.19 | 58.67 | 58.68 | 80,599 | -0.72(-1.22%) |
Sep 04, 2014 | 59.35 | 59.83 | 59.28 | 59.40 | 36,945 | +0.34(+0.58%) |
Sep 03, 2014 | 59.94 | 59.94 | 58.94 | 59.06 | 55,798 | -0.85(-1.43%) |
Sep 02, 2014 | 59.61 | 60.02 | 59.12 | 59.91 | 39,253 | +0.66(+1.12%) |
Aug 29, 2014 | 59.05 | 59.25 | 59.25 | 59.25 | 29,104 | +0.26(+0.44%) |
Aug 28, 2014 | 58.93 | 59.63 | 58.80 | 58.99 | 47,156 | -0.42(-0.71%) |
Aug 27, 2014 | 59.29 | 59.51 | 58.64 | 59.41 | 293,440 | +0.21(+0.35%) |
Aug 26, 2014 | 59.81 | 59.81 | 58.75 | 59.21 | 107,611 | -0.76(-1.27%) |
Aug 25, 2014 | 59.71 | 60.37 | 59.71 | 59.96 | 33,488 | +0.45(+0.75%) |
Aug 22, 2014 | 59.97 | 60.01 | 59.46 | 59.52 | 57,447 | -0.37(-0.62%) |
Aug 21, 2014 | 59.61 | 60.06 | 59.33 | 59.89 | 33,432 | +0.33(+0.55%) |
Aug 20, 2014 | 59.78 | 59.97 | 59.33 | 59.56 | 42,271 | -0.48(-0.80%) |
Aug 19, 2014 | 59.71 | 60.26 | 59.56 | 60.04 | 47,220 | +0.31(+0.52%) |
Aug 18, 2014 | 60.16 | 60.32 | 59.62 | 59.73 | 76,740 | +0.32(+0.54%) |
Aug 15, 2014 | 60.40 | 60.59 | 59.27 | 59.41 | 75,879 | -0.49(-0.82%) |
Aug 14, 2014 | 59.81 | 60.07 | 59.81 | 59.90 | 19,209 | +0.18(+0.30%) |
Aug 13, 2014 | 60.20 | 60.26 | 59.26 | 59.72 | 44,177 | -0.17(-0.29%) |
Aug 12, 2014 | 59.45 | 60.02 | 59.33 | 59.90 | 40,692 | +0.07(+0.12%) |
Aug 11, 2014 | 59.84 | 60.46 | 59.62 | 59.83 | 58,777 | +0.10(+0.17%) |
Aug 08, 2014 | 59.17 | 59.95 | 59.17 | 59.72 | 39,437 | +0.54(+0.92%) |
Aug 07, 2014 | 59.09 | 59.81 | 58.75 | 59.18 | 45,527 | +0.15(+0.25%) |
Aug 06, 2014 | 58.30 | 59.47 | 58.30 | 59.03 | 43,921 | +0.48(+0.82%) |
Aug 05, 2014 | 57.74 | 58.62 | 57.05 | 58.55 | 61,814 | +0.66(+1.13%) |
Aug 04, 2014 | 57.64 | 58.08 | 56.97 | 57.89 | 58,885 | +0.25(+0.43%) |
Aug 01, 2014 | 57.86 | 58.91 | 57.31 | 57.64 | 43,323 | +0.07(+0.12%) |
Jul 31, 2014 | 58.26 | 58.52 | 57.45 | 57.58 | 68,134 | -1.26(-2.14%) |
Jul 30, 2014 | 59.28 | 59.28 | 58.34 | 58.83 | 38,315 | -0.16(-0.26%) |
Jul 29, 2014 | 59.18 | 59.48 | 58.75 | 58.99 | 40,136 | -0.14(-0.23%) |
Jul 28, 2014 | 59.50 | 59.79 | 58.68 | 59.13 | 59,308 | -0.50(-0.84%) |
Jul 25, 2014 | 59.89 | 60.72 | 59.40 | 59.63 | 59,524 | -0.86(-1.43%) |
Jul 24, 2014 | 60.37 | 60.90 | 60.23 | 60.49 | 66,279 | +0.20(+0.33%) |
Jul 23, 2014 | 59.93 | 60.38 | 59.44 | 60.29 | 159,320 | +0.31(+0.52%) |
Jul 22, 2014 | 59.85 | 60.35 | 59.39 | 59.98 | 56,256 | +0.62(+1.05%) |
Jul 21, 2014 | 59.34 | 59.68 | 59.13 | 59.36 | 71,043 | -0.36(-0.61%) |
Jul 18, 2014 | 59.46 | 59.90 | 59.17 | 59.72 | 130,476 | +0.09(+0.16%) |
Jul 17, 2014 | 60.01 | 60.37 | 59.52 | 59.63 | 111,449 | -0.53(-0.87%) |
Jul 16, 2014 | 60.59 | 60.78 | 59.90 | 60.15 | 94,077 | -0.03(-0.04%) |
Jul 15, 2014 | 60.92 | 61.14 | 60.18 | 60.18 | 68,293 | -0.63(-1.04%) |
Jul 14, 2014 | 60.90 | 61.33 | 60.64 | 60.81 | 88,694 | +0.71(+1.18%) |
Jul 11, 2014 | 61.19 | 62.13 | 59.77 | 60.10 | 112,949 | -0.83(-1.36%) |
Jul 10, 2014 | 61.79 | 62.35 | 59.16 | 60.93 | 380,172 | -4.71(-7.17%) |
Jul 09, 2014 | 65.40 | 65.74 | 64.96 | 65.64 | 123,632 | +0.68(+1.05%) |
Jul 08, 2014 | 64.55 | 65.28 | 64.35 | 64.96 | 73,341 | +0.07(+0.11%) |
Jul 07, 2014 | 65.26 | 65.58 | 64.71 | 64.89 | 88,293 | -0.76(-1.16%) |
Jul 03, 2014 | 64.80 | 65.65 | 65.65 | 65.65 | 20,732 | +0.96(+1.49%) |
Jul 02, 2014 | 65.30 | 65.81 | 64.50 | 64.69 | 51,453 | -0.80(-1.22%) |
Jul 01, 2014 | 64.59 | 66.10 | 64.59 | 65.49 | 68,528 | +0.91(+1.41%) |
Jun 30, 2014 | 64.74 | 64.81 | 63.68 | 64.58 | 69,815 | -0.04(-0.07%) |
Jun 27, 2014 | 63.20 | 64.77 | 63.20 | 64.62 | 195,747 | +0.95(+1.50%) |
Jun 26, 2014 | 63.99 | 64.10 | 63.09 | 63.67 | 40,312 | -0.10(-0.16%) |
Jun 25, 2014 | 62.79 | 63.91 | 62.77 | 63.77 | 37,628 | +0.45(+0.70%) |
Jun 24, 2014 | 63.03 | 64.05 | 62.79 | 63.33 | 55,697 | +0.13(+0.20%) |
Jun 23, 2014 | 63.81 | 63.81 | 62.85 | 63.20 | 59,275 | -0.61(-0.96%) |
Jun 20, 2014 | 63.91 | 63.95 | 63.13 | 63.81 | 148,709 | +0.26(+0.41%) |
Jun 19, 2014 | 63.70 | 64.48 | 63.37 | 63.55 | 83,773 | -0.18(-0.28%) |
Jun 18, 2014 | 63.58 | 63.74 | 62.84 | 63.73 | 90,748 | +0.35(+0.56%) |
Jun 17, 2014 | 62.97 | 63.67 | 62.70 | 63.38 | 57,670 | +0.59(+0.94%) |
Jun 16, 2014 | 62.59 | 63.03 | 62.30 | 62.79 | 57,378 | +0.03(+0.04%) |
Jun 13, 2014 | 62.83 | 63.12 | 62.52 | 62.76 | 24,041 | -0.15(-0.23%) |
Jun 12, 2014 | 63.09 | 63.41 | 62.49 | 62.91 | 41,813 | -0.39(-0.62%) |
Jun 11, 2014 | 63.11 | 63.68 | 63.11 | 63.30 | 43,325 | -0.20(-0.31%) |
Jun 10, 2014 | 63.47 | 63.60 | 63.12 | 63.50 | 33,498 | +0.08(+0.12%) |
Jun 06, 2014 | 63.96 | 64.39 | 62.94 | 63.42 | 53,221 | -0.28(-0.44%) |
Jun 05, 2014 | 62.01 | 63.78 | 61.69 | 63.70 | 62,898 | +2.04(+3.31%) |
Jun 04, 2014 | 61.35 | 62.24 | 61.20 | 61.66 | 64,999 | -0.15(-0.24%) |
Jun 03, 2014 | 61.34 | 62.13 | 61.07 | 61.81 | 68,844 | +0.23(+0.38%) |