Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,900 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,627 | -1.98(-3.14%) |
Jun 26, 2015 | 63.62 | 63.68 | 62.74 | 63.00 | 705,155 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,362 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.37 | 63.47 | 790,899 | -0.84(-1.30%) |
Jun 23, 2015 | 64.64 | 64.69 | 64.26 | 64.31 | 649,390 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,693 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.73 | 984,181 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.25 | 1,452,285 | +0.32(+0.51%) |
Jun 17, 2015 | 62.92 | 63.20 | 62.38 | 62.93 | 932,854 | -0.06(-0.10%) |
Jun 16, 2015 | 62.29 | 63.18 | 62.20 | 62.99 | 800,134 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.10 | 62.57 | 770,962 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.50 | 739,630 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.06 | 680,679 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,462 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,321 | -0.60(-0.94%) |
Jun 08, 2015 | 63.56 | 63.68 | 63.11 | 63.39 | 849,358 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,879 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.71 | 64.48 | 64.62 | 681,074 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,136 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.83 | 64.23 | 64.48 | 811,260 | +0.71(+1.11%) |
Jun 01, 2015 | 63.96 | 64.04 | 63.27 | 63.77 | 550,811 | -0.03(-0.05%) |
May 29, 2015 | 64.12 | 64.29 | 63.68 | 63.81 | 1,005,725 | -0.31(-0.48%) |
May 28, 2015 | 64.38 | 64.42 | 63.77 | 64.12 | 952,752 | +0.06(+0.09%) |
May 27, 2015 | 63.25 | 64.14 | 63.14 | 64.06 | 1,329,935 | +0.60(+0.94%) |
May 26, 2015 | 63.96 | 64.01 | 63.05 | 63.46 | 1,033,123 | -1.04(-1.62%) |
May 22, 2015 | 64.87 | 64.50 | 64.50 | 64.50 | 570,879 | -0.94(-1.44%) |
May 21, 2015 | 65.17 | 65.60 | 65.11 | 65.45 | 727,337 | +0.09(+0.13%) |
May 20, 2015 | 65.04 | 65.50 | 64.94 | 65.36 | 751,332 | +0.09(+0.13%) |
May 19, 2015 | 65.10 | 65.45 | 65.00 | 65.27 | 644,768 | -0.03(-0.04%) |
May 18, 2015 | 65.39 | 65.66 | 65.13 | 65.30 | 981,777 | +0.02(+0.03%) |
May 15, 2015 | 65.32 | 65.49 | 65.05 | 65.28 | 1,021,717 | -0.37(-0.57%) |
May 14, 2015 | 65.10 | 65.73 | 64.92 | 65.65 | 1,541,194 | +1.32(+2.05%) |
May 13, 2015 | 64.75 | 65.13 | 64.24 | 64.34 | 935,320 | +0.38(+0.60%) |
May 12, 2015 | 63.91 | 64.24 | 63.65 | 63.96 | 1,253,361 | -0.19(-0.29%) |
May 11, 2015 | 64.18 | 64.47 | 64.08 | 64.14 | 911,141 | -0.44(-0.68%) |
May 08, 2015 | 64.31 | 64.87 | 64.28 | 64.58 | 613,214 | +0.59(+0.93%) |
May 07, 2015 | 63.79 | 64.48 | 63.70 | 63.99 | 1,512,028 | +0.50(+0.79%) |
May 06, 2015 | 63.79 | 64.06 | 63.26 | 63.49 | 1,699,050 | +0.21(+0.34%) |
May 05, 2015 | 63.97 | 64.01 | 63.10 | 63.28 | 1,618,960 | -1.48(-2.28%) |
May 04, 2015 | 64.98 | 65.13 | 64.75 | 64.75 | 1,693,859 | -0.16(-0.25%) |
May 01, 2015 | 64.49 | 65.31 | 64.48 | 64.92 | 904,363 | +0.60(+0.94%) |
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,530 | -0.45(-0.70%) |
Apr 29, 2015 | 65.31 | 65.48 | 64.46 | 64.76 | 1,535,772 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.03 | 1,221,321 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,949 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.07 | 63.14 | 63.88 | 897,394 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.57 | 1,111,088 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.45 | 62.42 | 63.24 | 1,579,509 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.34 | 62.71 | 63.00 | 1,839,666 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,358 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,887 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,199 | -0.39(-0.63%) |
Apr 15, 2015 | 62.49 | 62.60 | 61.77 | 62.33 | 676,198 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,595 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,460 | -0.32(-0.52%) |
Apr 10, 2015 | 62.21 | 62.44 | 61.98 | 62.18 | 711,616 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.64 | 62.01 | 808,344 | +0.04(+0.07%) |
Apr 08, 2015 | 62.54 | 62.60 | 61.74 | 61.97 | 1,031,113 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.98 | 807,639 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,610 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,771 | +0.30(+0.48%) |
Apr 01, 2015 | 62.06 | 62.06 | 61.18 | 61.53 | 1,129,905 | +0.20(+0.33%) |
Mar 31, 2015 | 61.79 | 61.94 | 61.27 | 61.32 | 1,175,092 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.15 | 61.80 | 61.79 | 1,196,889 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,093 | +0.67(+1.10%) |
Mar 26, 2015 | 60.79 | 61.25 | 60.28 | 60.96 | 983,287 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.37 | 61.21 | 61.27 | 1,634,763 | -1.21(-1.93%) |
Mar 24, 2015 | 62.77 | 63.01 | 62.43 | 62.48 | 1,639,477 | +0.28(+0.45%) |
Mar 23, 2015 | 61.93 | 62.42 | 61.61 | 62.20 | 1,742,399 | +0.37(+0.60%) |
Mar 20, 2015 | 61.64 | 62.22 | 61.26 | 61.82 | 3,255,410 | +2.08(+3.48%) |
Mar 19, 2015 | 59.66 | 59.97 | 59.52 | 59.74 | 1,932,674 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,584 | +1.67(+2.84%) |
Mar 17, 2015 | 58.64 | 58.82 | 58.40 | 58.64 | 1,011,136 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,263 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,064 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.85 | 1,445,153 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.46 | 56.81 | 57.09 | 799,150 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.57 | 56.78 | 56.85 | 934,471 | -1.33(-2.29%) |
Mar 09, 2015 | 58.08 | 58.32 | 57.86 | 58.19 | 595,519 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,715 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,509 | +0.09(+0.14%) |
Mar 04, 2015 | 59.19 | 59.44 | 58.79 | 59.38 | 1,620,019 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,046 | -0.59(-0.98%) |
Mar 02, 2015 | 59.64 | 60.45 | 59.95 | 60.42 | 2,917,728 | +0.78(+1.31%) |
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,887 | +0.29(+0.49%) |
Feb 26, 2015 | 59.32 | 59.73 | 59.21 | 59.35 | 761,059 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,480 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.61 | 58.89 | 59.37 | 1,310,394 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,700 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,887 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,106 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.91 | 58.59 | 707,194 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,795 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.70 | 58.70 | 58.70 | 752,755 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.70 | 884,678 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,536 | -0.42(-0.73%) |
Feb 10, 2015 | 57.12 | 57.32 | 56.48 | 57.21 | 2,125,366 | +0.87(+1.54%) |
Feb 09, 2015 | 56.33 | 56.68 | 56.22 | 56.34 | 2,041,711 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,935 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,329,035 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.97 | 57.19 | 57.26 | 1,569,816 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.13 | 57.32 | 58.10 | 1,529,352 | +1.21(+2.14%) |
Feb 02, 2015 | 56.22 | 56.95 | 56.02 | 56.89 | 1,397,322 | +1.35(+2.43%) |
Jan 30, 2015 | 55.76 | 55.90 | 55.40 | 55.53 | 1,139,113 | -0.39(-0.70%) |
Jan 29, 2015 | 55.24 | 56.04 | 55.14 | 55.93 | 1,594,470 | +1.38(+2.54%) |
Jan 28, 2015 | 55.39 | 55.51 | 54.49 | 54.54 | 1,154,801 | -1.11(-2.00%) |
Jan 27, 2015 | 55.76 | 56.01 | 55.42 | 55.65 | 1,532,519 | -0.51(-0.91%) |
Jan 26, 2015 | 55.58 | 56.43 | 55.36 | 56.16 | 2,043,238 | +1.34(+2.45%) |
Jan 23, 2015 | 54.62 | 55.28 | 54.55 | 54.82 | 1,215,406 | +0.14(+0.26%) |
Jan 22, 2015 | 54.29 | 54.91 | 54.08 | 54.68 | 1,786,275 | +0.23(+0.42%) |
Jan 21, 2015 | 54.05 | 54.49 | 53.87 | 54.45 | 2,687,855 | +0.44(+0.82%) |
Jan 20, 2015 | 54.08 | 54.18 | 53.38 | 54.01 | 3,147,212 | -3.02(-5.29%) |
Jan 16, 2015 | 56.27 | 57.13 | 55.91 | 57.02 | 1,346,000 | +0.20(+0.34%) |
Jan 15, 2015 | 57.00 | 57.34 | 56.59 | 56.83 | 1,248,642 | -0.08(-0.13%) |
Jan 14, 2015 | 56.66 | 57.26 | 56.34 | 56.90 | 989,981 | +0.07(+0.12%) |
Jan 13, 2015 | 57.01 | 57.61 | 56.44 | 56.84 | 2,009,129 | -0.69(-1.20%) |
Jan 12, 2015 | 55.87 | 55.96 | 55.64 | 57.52 | 3,859,598 | +2.27(+4.11%) |
Jan 09, 2015 | 55.42 | 55.46 | 54.74 | 55.25 | 1,344,683 | -0.93(-1.66%) |
Jan 08, 2015 | 54.81 | 56.34 | 54.80 | 56.19 | 1,394,289 | +0.88(+1.60%) |
Jan 07, 2015 | 55.21 | 55.62 | 54.89 | 55.31 | 1,745,495 | -0.50(-0.90%) |
Jan 06, 2015 | 56.02 | 56.47 | 55.53 | 55.81 | 1,746,778 | -1.29(-2.26%) |
Jan 05, 2015 | 58.03 | 58.08 | 56.98 | 57.10 | 1,975,828 | -2.41(-4.05%) |
Jan 02, 2015 | 59.30 | 59.78 | 59.17 | 59.51 | 804,596 | +0.33(+0.56%) |
Dec 31, 2014 | 59.82 | 59.18 | 59.18 | 59.18 | 573,275 | -0.64(-1.07%) |
Dec 30, 2014 | 60.26 | 60.44 | 59.70 | 59.82 | 561,154 | -0.78(-1.29%) |
Dec 29, 2014 | 60.50 | 60.91 | 60.42 | 60.60 | 1,179,509 | -0.32(-0.53%) |
Dec 26, 2014 | 60.87 | 61.08 | 60.62 | 60.92 | 556,723 | +0.20(+0.32%) |
Dec 24, 2014 | 60.42 | 60.73 | 60.73 | 60.73 | 358,135 | +0.48(+0.80%) |
Dec 23, 2014 | 60.06 | 60.37 | 59.95 | 60.24 | 765,428 | +0.18(+0.30%) |
Dec 22, 2014 | 60.22 | 60.32 | 60.00 | 60.06 | 1,238,460 | +0.21(+0.35%) |
Dec 19, 2014 | 59.49 | 60.19 | 59.34 | 59.85 | 3,616,619 | +0.03(+0.06%) |
Dec 18, 2014 | 58.79 | 59.83 | 58.74 | 59.82 | 1,040,963 | +1.70(+2.92%) |
Dec 17, 2014 | 57.61 | 58.60 | 57.51 | 58.12 | 1,014,539 | +0.73(+1.27%) |
Dec 16, 2014 | 56.65 | 58.20 | 56.57 | 57.39 | 1,007,504 | +0.29(+0.51%) |
Dec 15, 2014 | 58.66 | 58.78 | 56.95 | 57.10 | 1,452,984 | -1.10(-1.90%) |
Dec 12, 2014 | 59.48 | 59.66 | 58.19 | 58.20 | 1,992,527 | -1.46(-2.45%) |
Dec 11, 2014 | 59.35 | 60.23 | 59.29 | 59.66 | 1,363,371 | +1.26(+2.15%) |
Dec 10, 2014 | 59.30 | 59.32 | 58.36 | 58.41 | 950,618 | -0.98(-1.65%) |
Dec 09, 2014 | 59.21 | 59.69 | 58.98 | 59.38 | 1,165,849 | +0.08(+0.13%) |
Dec 08, 2014 | 59.81 | 59.97 | 59.21 | 59.31 | 1,359,775 | +0.04(+0.07%) |
Dec 05, 2014 | 59.00 | 59.53 | 58.84 | 59.27 | 1,032,547 | +0.49(+0.84%) |
Dec 04, 2014 | 59.21 | 59.30 | 58.62 | 58.77 | 1,058,301 | -0.45(-0.76%) |
Dec 03, 2014 | 59.27 | 59.47 | 59.00 | 59.22 | 1,278,580 | -0.55(-0.92%) |
Dec 02, 2014 | 60.26 | 60.35 | 59.66 | 59.77 | 1,190,545 | -0.42(-0.71%) |
Dec 01, 2014 | 60.40 | 60.57 | 60.17 | 60.20 | 948,283 | +0.45(+0.75%) |
Nov 28, 2014 | 60.11 | 60.23 | 59.64 | 59.75 | 509,239 | -0.68(-1.12%) |
Nov 26, 2014 | 60.37 | 60.43 | 60.43 | 60.43 | 1,241,410 | +0.27(+0.45%) |
Nov 25, 2014 | 60.11 | 60.37 | 60.10 | 60.16 | 1,059,705 | +0.37(+0.63%) |
Nov 24, 2014 | 59.88 | 60.00 | 59.54 | 59.78 | 1,218,895 | +0.85(+1.44%) |
Nov 21, 2014 | 59.23 | 59.29 | 58.84 | 58.93 | 857,815 | +0.63(+1.08%) |
Nov 20, 2014 | 57.90 | 58.45 | 57.84 | 58.30 | 648,753 | -0.08(-0.15%) |
Nov 19, 2014 | 58.76 | 58.77 | 58.16 | 58.39 | 1,008,739 | +0.10(+0.17%) |
Nov 18, 2014 | 57.89 | 58.58 | 57.77 | 58.29 | 1,717,816 | +0.92(+1.60%) |
Nov 17, 2014 | 56.99 | 57.48 | 56.91 | 57.37 | 1,303,737 | +0.54(+0.96%) |
Nov 14, 2014 | 56.27 | 56.90 | 56.25 | 56.83 | 463,081 | +0.21(+0.38%) |
Nov 13, 2014 | 56.23 | 56.91 | 56.22 | 56.61 | 733,538 | +0.15(+0.27%) |
Nov 12, 2014 | 56.38 | 56.79 | 56.29 | 56.46 | 1,116,552 | -0.74(-1.29%) |
Nov 11, 2014 | 57.04 | 57.32 | 56.84 | 57.20 | 557,750 | +0.03(+0.06%) |
Nov 10, 2014 | 56.92 | 57.27 | 56.79 | 57.17 | 903,315 | +0.37(+0.64%) |
Nov 07, 2014 | 56.60 | 56.89 | 56.43 | 56.80 | 1,682,319 | -0.54(-0.95%) |
Nov 06, 2014 | 57.20 | 57.58 | 57.00 | 57.34 | 794,677 | +0.23(+0.40%) |
Nov 05, 2014 | 57.12 | 57.30 | 56.79 | 57.12 | 880,324 | +0.25(+0.45%) |
Nov 04, 2014 | 56.76 | 57.10 | 56.54 | 56.86 | 1,288,022 | -0.21(-0.37%) |
Nov 03, 2014 | 57.12 | 57.17 | 56.79 | 57.07 | 2,201,479 | -0.82(-1.41%) |
Oct 31, 2014 | 57.13 | 57.91 | 56.92 | 57.89 | 2,236,797 | +1.54(+2.73%) |
Oct 30, 2014 | 55.68 | 56.63 | 55.65 | 56.35 | 3,279,787 | +0.13(+0.23%) |
Oct 29, 2014 | 56.66 | 56.86 | 56.06 | 56.22 | 3,609,309 | -0.69(-1.21%) |
Oct 28, 2014 | 56.57 | 56.95 | 56.44 | 56.91 | 1,224,919 | +1.33(+2.40%) |
Oct 27, 2014 | 55.00 | 55.81 | 55.81 | 55.58 | 1,036,962 | -0.23(-0.41%) |
Oct 24, 2014 | 55.92 | 56.04 | 55.59 | 55.81 | 801,832 | -0.41(-0.73%) |
Oct 23, 2014 | 55.49 | 56.45 | 55.40 | 56.21 | 1,651,665 | +1.72(+3.15%) |
Oct 22, 2014 | 55.20 | 55.42 | 54.47 | 54.50 | 2,040,515 | -1.64(-2.92%) |
Oct 21, 2014 | 55.43 | 56.24 | 55.42 | 56.14 | 1,762,660 | +0.33(+0.59%) |
Oct 20, 2014 | 55.86 | 55.89 | 54.61 | 55.81 | 3,386,385 | -2.81(-4.80%) |
Oct 17, 2014 | 58.11 | 58.81 | 57.86 | 58.62 | 1,465,782 | +2.16(+3.82%) |
Oct 16, 2014 | 55.85 | 56.82 | 55.76 | 56.46 | 3,473,570 | -1.35(-2.34%) |
Oct 15, 2014 | 57.70 | 57.87 | 56.50 | 57.81 | 1,910,905 | -0.48(-0.83%) |
Oct 14, 2014 | 58.32 | 58.74 | 58.19 | 58.30 | 2,878,994 | +0.31(+0.53%) |
Oct 13, 2014 | 58.23 | 58.80 | 57.97 | 57.99 | 1,334,643 | -0.45(-0.77%) |
Oct 10, 2014 | 58.49 | 59.18 | 58.41 | 58.44 | 3,834,898 | -0.12(-0.20%) |
Oct 09, 2014 | 59.29 | 59.52 | 58.51 | 58.56 | 1,539,429 | -0.25(-0.42%) |
Oct 08, 2014 | 57.93 | 58.95 | 57.70 | 58.81 | 3,551,757 | -1.02(-1.70%) |
Oct 07, 2014 | 60.37 | 60.49 | 59.81 | 59.83 | 1,374,123 | -0.76(-1.26%) |
Oct 06, 2014 | 60.32 | 60.92 | 60.28 | 60.59 | 1,643,764 | +0.20(+0.32%) |
Oct 03, 2014 | 60.17 | 60.62 | 60.08 | 60.40 | 1,105,839 | -0.28(-0.46%) |
Oct 02, 2014 | 60.40 | 60.79 | 60.11 | 60.68 | 1,423,132 | +0.13(+0.21%) |
Oct 01, 2014 | 61.04 | 61.05 | 60.40 | 60.55 | 1,421,250 | -0.76(-1.25%) |
Sep 30, 2014 | 61.06 | 61.43 | 60.89 | 61.31 | 1,626,075 | -0.25(-0.40%) |
Sep 29, 2014 | 61.23 | 61.80 | 61.16 | 61.56 | 1,094,772 | -0.59(-0.96%) |
Sep 26, 2014 | 62.03 | 62.17 | 61.66 | 62.15 | 491,667 | +0.67(+1.09%) |
Sep 25, 2014 | 61.91 | 62.03 | 61.25 | 61.48 | 1,987,230 | -1.30(-2.07%) |
Sep 24, 2014 | 61.95 | 62.85 | 61.86 | 62.78 | 1,284,481 | +0.20(+0.31%) |
Sep 23, 2014 | 63.25 | 63.51 | 62.56 | 62.59 | 1,183,101 | -0.72(-1.14%) |
Sep 22, 2014 | 63.48 | 63.49 | 63.11 | 63.31 | 1,386,671 | +0.46(+0.73%) |
Sep 19, 2014 | 63.21 | 63.27 | 62.74 | 62.85 | 3,846,868 | -2.87(-4.37%) |
Sep 18, 2014 | 65.28 | 65.82 | 65.28 | 65.72 | 371,351 | +0.71(+1.08%) |
Sep 17, 2014 | 65.43 | 65.55 | 64.97 | 65.02 | 699,896 | -0.71(-1.07%) |
Sep 16, 2014 | 65.18 | 65.85 | 65.14 | 65.72 | 736,636 | -0.24(-0.36%) |
Sep 15, 2014 | 66.01 | 66.16 | 65.77 | 65.96 | 552,004 | +0.17(+0.26%) |
Sep 12, 2014 | 65.63 | 65.92 | 65.32 | 65.79 | 667,323 | -0.18(-0.27%) |
Sep 11, 2014 | 65.62 | 66.13 | 65.58 | 65.97 | 885,698 | -0.10(-0.15%) |
Sep 10, 2014 | 65.82 | 66.18 | 65.66 | 66.07 | 1,096,825 | +0.13(+0.19%) |
Sep 09, 2014 | 65.92 | 66.25 | 65.74 | 65.94 | 705,626 | -0.54(-0.82%) |
Sep 08, 2014 | 66.42 | 66.81 | 66.20 | 66.49 | 808,401 | +0.26(+0.40%) |
Sep 05, 2014 | 65.92 | 66.26 | 65.57 | 66.22 | 819,333 | +0.46(+0.70%) |
Sep 04, 2014 | 65.75 | 66.25 | 65.69 | 65.77 | 1,126,774 | -0.28(-0.42%) |
Sep 03, 2014 | 66.02 | 66.24 | 65.89 | 66.05 | 1,058,339 | -0.69(-1.03%) |
Sep 02, 2014 | 66.61 | 66.81 | 66.38 | 66.73 | 930,655 | +0.52(+0.78%) |
Aug 29, 2014 | 66.19 | 66.22 | 66.22 | 66.22 | 769,820 | +0.04(+0.06%) |
Aug 28, 2014 | 66.17 | 66.39 | 65.94 | 66.17 | 858,501 | -1.11(-1.65%) |
Aug 27, 2014 | 67.30 | 67.34 | 67.12 | 67.29 | 619,381 | +0.32(+0.48%) |
Aug 26, 2014 | 66.86 | 67.20 | 66.81 | 66.96 | 481,989 | +0.29(+0.43%) |
Aug 25, 2014 | 66.43 | 66.92 | 66.29 | 66.67 | 1,069,098 | +1.05(+1.61%) |
Aug 22, 2014 | 65.89 | 65.94 | 65.43 | 65.62 | 771,614 | -0.62(-0.94%) |
Aug 21, 2014 | 65.63 | 66.33 | 65.63 | 66.24 | 958,148 | +0.48(+0.72%) |
Aug 20, 2014 | 65.19 | 65.93 | 65.19 | 65.77 | 1,221,922 | -0.47(-0.71%) |
Aug 19, 2014 | 66.16 | 66.33 | 66.03 | 66.23 | 541,105 | +0.57(+0.87%) |
Aug 18, 2014 | 65.53 | 65.77 | 65.34 | 65.66 | 575,163 | +0.82(+1.26%) |
Aug 15, 2014 | 65.92 | 65.97 | 64.35 | 64.85 | 1,440,890 | -0.65(-0.99%) |
Aug 14, 2014 | 65.59 | 65.73 | 65.40 | 65.49 | 525,722 | +0.02(+0.03%) |
Aug 13, 2014 | 65.50 | 65.55 | 65.03 | 65.48 | 1,218,862 | -0.03(-0.04%) |
Aug 12, 2014 | 65.66 | 65.77 | 65.16 | 65.50 | 1,228,244 | -0.47(-0.71%) |
Aug 11, 2014 | 65.72 | 66.22 | 65.54 | 65.97 | 1,018,770 | +0.65(+0.99%) |
Aug 08, 2014 | 64.88 | 65.34 | 64.70 | 65.32 | 768,182 | +0.25(+0.39%) |
Aug 07, 2014 | 66.13 | 66.22 | 64.84 | 65.07 | 713,466 | -0.40(-0.61%) |
Aug 06, 2014 | 64.95 | 65.78 | 64.95 | 65.47 | 1,192,354 | -0.21(-0.32%) |
Aug 05, 2014 | 66.15 | 66.18 | 65.54 | 65.68 | 675,297 | +0.14(+0.22%) |
Aug 04, 2014 | 65.27 | 65.65 | 64.85 | 65.54 | 1,268,711 | -0.24(-0.36%) |
Aug 01, 2014 | 65.89 | 66.35 | 65.65 | 65.77 | 1,784,841 | -0.92(-1.38%) |
Jul 31, 2014 | 67.25 | 67.46 | 66.68 | 66.69 | 969,624 | -1.55(-2.27%) |
Jul 30, 2014 | 68.33 | 68.42 | 67.80 | 68.24 | 699,574 | +0.00(+0.00%) |
Jul 29, 2014 | 68.42 | 68.69 | 68.08 | 68.24 | 735,770 | -0.14(-0.21%) |
Jul 28, 2014 | 68.49 | 68.56 | 67.92 | 68.38 | 1,451,171 | -0.17(-0.25%) |
Jul 25, 2014 | 68.86 | 68.99 | 68.08 | 68.55 | 1,082,125 | -0.95(-1.37%) |
Jul 24, 2014 | 69.52 | 69.65 | 69.14 | 69.50 | 926,204 | -0.42(-0.61%) |
Jul 23, 2014 | 70.24 | 70.27 | 69.91 | 69.93 | 771,828 | +0.48(+0.69%) |
Jul 22, 2014 | 69.15 | 69.68 | 69.09 | 69.45 | 791,788 | +0.43(+0.63%) |
Jul 21, 2014 | 68.84 | 69.17 | 68.68 | 69.02 | 1,015,202 | -0.08(-0.12%) |
Jul 18, 2014 | 68.53 | 69.24 | 68.36 | 69.10 | 1,332,546 | +0.55(+0.81%) |
Jul 17, 2014 | 68.99 | 69.22 | 67.78 | 68.55 | 4,131,310 | +0.88(+1.31%) |
Jul 16, 2014 | 66.61 | 67.81 | 66.47 | 67.67 | 2,845,451 | +1.29(+1.95%) |
Jul 15, 2014 | 66.46 | 66.78 | 66.17 | 66.38 | 773,397 | -0.81(-1.20%) |
Jul 14, 2014 | 67.33 | 67.39 | 66.98 | 67.18 | 616,108 | +1.09(+1.65%) |
Jul 11, 2014 | 65.62 | 66.23 | 65.47 | 66.10 | 672,043 | +0.00(+0.00%) |
Jul 10, 2014 | 65.72 | 66.26 | 65.70 | 66.10 | 588,296 | -0.61(-0.92%) |
Jul 09, 2014 | 66.66 | 66.84 | 66.44 | 66.71 | 745,028 | +0.49(+0.74%) |
Jul 08, 2014 | 66.40 | 66.60 | 66.09 | 66.22 | 678,230 | -0.88(-1.32%) |
Jul 07, 2014 | 67.05 | 67.20 | 66.78 | 67.10 | 800,638 | +0.61(+0.92%) |
Jul 03, 2014 | 66.06 | 66.49 | 66.49 | 66.49 | 425,690 | +0.64(+0.97%) |
Jul 02, 2014 | 65.89 | 66.03 | 65.70 | 65.85 | 749,951 | +0.08(+0.13%) |