Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.42 | 82.66 | 81.29 | 81.40 | 470,743 | -0.03(-0.04%) |
Apr 29, 2015 | 83.29 | 83.44 | 81.25 | 81.43 | 302,059 | -2.04(-2.45%) |
Apr 28, 2015 | 83.47 | 84.00 | 82.68 | 83.48 | 301,221 | -0.08(-0.10%) |
Apr 27, 2015 | 85.35 | 86.01 | 83.35 | 83.56 | 258,366 | -1.81(-2.12%) |
Apr 24, 2015 | 86.72 | 86.73 | 84.88 | 85.37 | 266,556 | -1.05(-1.22%) |
Apr 23, 2015 | 86.03 | 86.84 | 85.61 | 86.42 | 191,739 | +0.51(+0.59%) |
Apr 22, 2015 | 86.23 | 86.45 | 85.36 | 85.91 | 177,522 | +0.15(+0.17%) |
Apr 21, 2015 | 85.73 | 86.18 | 85.31 | 85.76 | 197,279 | +0.27(+0.32%) |
Apr 20, 2015 | 84.89 | 85.68 | 84.52 | 85.49 | 299,243 | +0.92(+1.09%) |
Apr 17, 2015 | 85.06 | 85.54 | 84.28 | 84.58 | 266,276 | -1.04(-1.22%) |
Apr 16, 2015 | 86.01 | 86.30 | 85.24 | 85.62 | 185,695 | -0.62(-0.71%) |
Apr 15, 2015 | 86.23 | 86.70 | 85.23 | 86.23 | 303,682 | +0.38(+0.44%) |
Apr 14, 2015 | 85.99 | 86.54 | 85.12 | 85.86 | 348,536 | -0.31(-0.36%) |
Apr 13, 2015 | 87.30 | 87.30 | 86.15 | 86.17 | 240,563 | -0.89(-1.02%) |
Apr 10, 2015 | 88.01 | 88.01 | 86.81 | 87.05 | 180,066 | -0.46(-0.52%) |
Apr 09, 2015 | 88.35 | 88.85 | 86.41 | 87.51 | 340,139 | -0.83(-0.94%) |
Apr 08, 2015 | 86.87 | 88.40 | 86.46 | 88.34 | 329,873 | +1.65(+1.90%) |
Apr 07, 2015 | 86.12 | 86.82 | 85.60 | 86.69 | 289,509 | +0.92(+1.07%) |
Apr 06, 2015 | 85.26 | 86.62 | 85.06 | 85.77 | 243,157 | +0.16(+0.18%) |
Apr 02, 2015 | 84.58 | 85.62 | 85.62 | 85.62 | 380,142 | +1.58(+1.87%) |
Apr 01, 2015 | 85.02 | 85.25 | 83.39 | 84.04 | 436,945 | -0.81(-0.96%) |
Mar 31, 2015 | 82.47 | 85.42 | 82.20 | 84.85 | 521,752 | +2.44(+2.96%) |
Mar 30, 2015 | 82.19 | 82.82 | 81.66 | 82.42 | 333,360 | +0.53(+0.64%) |
Mar 27, 2015 | 80.96 | 83.30 | 80.96 | 81.89 | 424,143 | +1.22(+1.51%) |
Mar 26, 2015 | 81.21 | 81.21 | 80.00 | 80.68 | 339,465 | -0.52(-0.64%) |
Mar 25, 2015 | 81.78 | 82.39 | 80.83 | 81.20 | 297,840 | -0.60(-0.73%) |
Mar 24, 2015 | 81.02 | 82.49 | 80.93 | 81.79 | 273,854 | +0.61(+0.75%) |
Mar 23, 2015 | 80.54 | 81.74 | 80.00 | 81.18 | 343,308 | +0.51(+0.63%) |
Mar 20, 2015 | 81.23 | 81.95 | 80.33 | 80.68 | 478,679 | -0.04(-0.05%) |
Mar 19, 2015 | 81.36 | 81.90 | 80.39 | 80.72 | 369,733 | -0.64(-0.79%) |
Mar 18, 2015 | 81.69 | 82.02 | 80.28 | 81.36 | 495,257 | -0.60(-0.73%) |
Mar 17, 2015 | 81.89 | 82.75 | 81.18 | 81.96 | 545,446 | +0.02(+0.02%) |
Mar 16, 2015 | 79.44 | 82.09 | 79.41 | 81.94 | 729,990 | +2.98(+3.77%) |
Mar 13, 2015 | 76.53 | 79.04 | 76.44 | 78.96 | 653,268 | +2.92(+3.84%) |
Mar 12, 2015 | 73.34 | 77.04 | 72.16 | 76.04 | 1,252,176 | +6.73(+9.72%) |
Mar 11, 2015 | 69.93 | 70.29 | 68.94 | 69.31 | 350,294 | -0.65(-0.93%) |
Mar 10, 2015 | 70.20 | 70.36 | 69.58 | 69.96 | 160,072 | -0.80(-1.13%) |
Mar 09, 2015 | 70.00 | 71.02 | 70.00 | 70.76 | 120,663 | +0.69(+0.99%) |
Mar 06, 2015 | 70.62 | 70.81 | 69.93 | 70.07 | 147,225 | -1.08(-1.51%) |
Mar 05, 2015 | 70.99 | 71.40 | 70.41 | 71.14 | 124,573 | +0.19(+0.26%) |
Mar 04, 2015 | 70.57 | 70.91 | 70.41 | 70.96 | 112,496 | +0.05(+0.07%) |
Mar 03, 2015 | 71.71 | 71.71 | 70.61 | 70.91 | 237,931 | -1.09(-1.52%) |
Mar 02, 2015 | 71.50 | 72.78 | 71.44 | 72.00 | 175,906 | +0.41(+0.57%) |
Feb 27, 2015 | 71.03 | 71.72 | 70.80 | 71.59 | 238,686 | +0.46(+0.64%) |
Feb 26, 2015 | 69.82 | 71.62 | 69.69 | 71.14 | 297,201 | +1.13(+1.61%) |
Feb 25, 2015 | 70.39 | 70.57 | 69.78 | 70.01 | 117,777 | -0.36(-0.51%) |
Feb 24, 2015 | 69.92 | 70.41 | 69.63 | 70.37 | 139,023 | +0.50(+0.71%) |
Feb 23, 2015 | 69.86 | 70.36 | 69.50 | 69.87 | 122,120 | -0.16(-0.23%) |
Feb 20, 2015 | 69.59 | 70.17 | 69.33 | 70.04 | 283,685 | +0.15(+0.21%) |
Feb 19, 2015 | 70.16 | 71.18 | 69.71 | 69.89 | 257,402 | -0.44(-0.63%) |
Feb 18, 2015 | 69.55 | 70.66 | 69.33 | 70.33 | 244,461 | +0.69(+1.00%) |
Feb 17, 2015 | 70.12 | 70.35 | 69.43 | 69.64 | 234,138 | -0.36(-0.51%) |
Feb 13, 2015 | 70.60 | 70.00 | 70.00 | 70.00 | 216,356 | -0.67(-0.95%) |
Feb 12, 2015 | 70.71 | 71.03 | 70.32 | 70.66 | 165,773 | +0.33(+0.48%) |
Feb 11, 2015 | 70.00 | 70.89 | 69.78 | 70.33 | 215,719 | +0.24(+0.34%) |
Feb 10, 2015 | 69.45 | 70.45 | 69.11 | 70.09 | 399,011 | +1.12(+1.62%) |
Feb 09, 2015 | 70.70 | 71.01 | 68.94 | 68.98 | 296,781 | -2.05(-2.88%) |
Feb 06, 2015 | 70.75 | 71.88 | 70.42 | 71.02 | 385,689 | +0.48(+0.68%) |
Feb 05, 2015 | 71.72 | 72.00 | 69.73 | 70.54 | 384,084 | -0.86(-1.21%) |
Feb 04, 2015 | 71.32 | 72.32 | 70.96 | 71.41 | 464,156 | -0.22(-0.31%) |
Feb 03, 2015 | 71.94 | 71.94 | 71.41 | 71.63 | 272,953 | +0.11(+0.15%) |
Feb 02, 2015 | 71.49 | 72.32 | 70.25 | 71.52 | 182,836 | -0.03(-0.05%) |
Jan 30, 2015 | 72.75 | 73.09 | 71.34 | 71.55 | 258,936 | -1.79(-2.45%) |
Jan 29, 2015 | 73.40 | 73.45 | 72.57 | 73.35 | 235,765 | -0.05(-0.07%) |
Jan 28, 2015 | 74.37 | 74.38 | 72.97 | 73.40 | 270,533 | -0.55(-0.74%) |
Jan 27, 2015 | 73.04 | 74.44 | 73.01 | 73.94 | 148,877 | -0.06(-0.08%) |
Jan 26, 2015 | 73.66 | 74.39 | 73.38 | 74.00 | 192,280 | +0.25(+0.34%) |
Jan 23, 2015 | 73.59 | 74.12 | 73.09 | 73.75 | 250,655 | +0.19(+0.25%) |
Jan 22, 2015 | 72.69 | 73.92 | 72.09 | 73.56 | 215,444 | +1.47(+2.04%) |
Jan 21, 2015 | 72.28 | 73.11 | 71.83 | 72.09 | 145,848 | -0.34(-0.47%) |
Jan 20, 2015 | 73.26 | 73.33 | 71.77 | 72.43 | 147,230 | -0.88(-1.20%) |
Jan 16, 2015 | 72.04 | 73.40 | 71.60 | 73.31 | 166,228 | +0.94(+1.30%) |
Jan 15, 2015 | 74.13 | 74.67 | 72.34 | 72.38 | 221,881 | -1.65(-2.22%) |
Jan 14, 2015 | 74.40 | 75.32 | 73.26 | 74.02 | 318,213 | -0.96(-1.28%) |
Jan 13, 2015 | 74.80 | 76.19 | 74.22 | 74.98 | 727,746 | +1.20(+1.62%) |
Jan 12, 2015 | 72.96 | 74.62 | 72.31 | 73.79 | 498,502 | +0.91(+1.25%) |
Jan 09, 2015 | 73.56 | 73.79 | 72.14 | 72.87 | 191,811 | -0.69(-0.94%) |
Jan 08, 2015 | 73.30 | 74.28 | 72.91 | 73.57 | 190,130 | +0.94(+1.29%) |
Jan 07, 2015 | 72.27 | 72.69 | 71.54 | 72.63 | 283,065 | +0.72(+1.00%) |
Jan 06, 2015 | 73.40 | 73.70 | 71.14 | 71.91 | 344,497 | -1.50(-2.04%) |
Jan 05, 2015 | 73.46 | 73.93 | 72.98 | 73.41 | 296,533 | -0.33(-0.45%) |
Jan 02, 2015 | 74.83 | 76.10 | 73.36 | 73.75 | 227,541 | -0.55(-0.75%) |
Dec 31, 2014 | 73.76 | 74.30 | 74.30 | 74.30 | 207,893 | +0.57(+0.77%) |
Dec 30, 2014 | 74.16 | 74.32 | 73.28 | 73.73 | 140,141 | -0.58(-0.78%) |
Dec 29, 2014 | 73.65 | 74.36 | 73.22 | 74.31 | 150,591 | +0.78(+1.06%) |
Dec 26, 2014 | 73.78 | 74.01 | 73.21 | 73.53 | 69,739 | +0.10(+0.13%) |
Dec 24, 2014 | 73.23 | 73.43 | 73.43 | 73.43 | 125,349 | +0.11(+0.15%) |
Dec 23, 2014 | 73.20 | 73.58 | 72.60 | 73.32 | 188,707 | +0.34(+0.47%) |
Dec 22, 2014 | 73.04 | 73.44 | 72.39 | 72.98 | 179,940 | +0.03(+0.04%) |
Dec 19, 2014 | 73.29 | 73.29 | 72.25 | 72.94 | 371,857 | -0.47(-0.64%) |
Dec 18, 2014 | 74.78 | 74.78 | 72.67 | 73.42 | 370,075 | -0.73(-0.99%) |
Dec 17, 2014 | 72.74 | 74.27 | 72.12 | 74.15 | 250,689 | +1.57(+2.16%) |
Dec 16, 2014 | 73.12 | 73.77 | 72.55 | 72.58 | 460,314 | -0.63(-0.86%) |
Dec 15, 2014 | 73.03 | 73.83 | 72.88 | 73.21 | 353,206 | +0.84(+1.17%) |
Dec 12, 2014 | 70.87 | 72.63 | 70.37 | 72.37 | 312,789 | +0.86(+1.20%) |
Dec 11, 2014 | 72.33 | 73.00 | 71.22 | 71.51 | 316,577 | -0.28(-0.38%) |
Dec 10, 2014 | 73.44 | 73.44 | 71.27 | 71.78 | 309,828 | -1.72(-2.34%) |
Dec 09, 2014 | 71.85 | 73.50 | 71.43 | 73.50 | 447,092 | +1.13(+1.56%) |
Dec 08, 2014 | 73.86 | 76.42 | 70.59 | 72.38 | 575,561 | -1.83(-2.46%) |
Dec 05, 2014 | 72.71 | 74.35 | 72.71 | 74.20 | 436,152 | +1.22(+1.67%) |
Dec 04, 2014 | 72.47 | 73.33 | 71.61 | 72.98 | 273,096 | +0.75(+1.04%) |
Dec 03, 2014 | 72.40 | 72.51 | 71.58 | 72.23 | 315,162 | -0.09(-0.12%) |
Dec 02, 2014 | 70.95 | 72.38 | 70.84 | 72.32 | 287,686 | +1.76(+2.50%) |
Dec 01, 2014 | 71.20 | 71.88 | 70.46 | 70.56 | 216,511 | -0.57(-0.80%) |
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |
Nov 03, 2014 | 70.10 | 71.01 | 69.93 | 70.34 | 234,625 | +0.25(+0.36%) |
Oct 31, 2014 | 71.18 | 71.48 | 69.91 | 70.09 | 298,182 | +0.12(+0.17%) |
Oct 30, 2014 | 69.34 | 70.06 | 68.98 | 69.97 | 224,166 | +0.25(+0.36%) |
Oct 29, 2014 | 70.37 | 70.59 | 69.41 | 69.71 | 272,781 | -0.53(-0.75%) |
Oct 28, 2014 | 68.59 | 70.50 | 68.58 | 70.24 | 453,986 | +1.71(+2.50%) |
Oct 27, 2014 | 67.99 | 68.58 | 68.17 | 68.53 | 157,376 | +0.36(+0.52%) |
Oct 24, 2014 | 68.27 | 68.32 | 67.35 | 68.17 | 227,547 | +0.09(+0.13%) |
Oct 23, 2014 | 67.88 | 68.17 | 67.69 | 68.08 | 329,675 | +0.85(+1.27%) |
Oct 22, 2014 | 67.74 | 68.06 | 67.17 | 67.23 | 173,750 | -0.48(-0.71%) |
Oct 21, 2014 | 67.00 | 67.92 | 66.70 | 67.71 | 365,359 | +0.95(+1.42%) |
Oct 20, 2014 | 66.75 | 67.49 | 66.37 | 66.76 | 285,594 | -0.25(-0.38%) |
Oct 17, 2014 | 68.04 | 68.33 | 66.82 | 67.01 | 327,978 | -0.15(-0.22%) |
Oct 16, 2014 | 65.30 | 67.77 | 65.30 | 67.16 | 549,901 | +0.50(+0.75%) |
Oct 15, 2014 | 66.57 | 67.23 | 64.93 | 66.65 | 431,837 | -0.80(-1.19%) |
Oct 14, 2014 | 67.42 | 68.52 | 67.31 | 67.46 | 438,809 | +0.61(+0.91%) |
Oct 13, 2014 | 66.79 | 67.99 | 66.22 | 66.85 | 343,966 | +0.37(+0.56%) |
Oct 10, 2014 | 66.75 | 67.98 | 66.35 | 66.48 | 229,014 | -0.67(-0.99%) |
Oct 09, 2014 | 68.81 | 69.15 | 67.09 | 67.14 | 224,078 | -1.97(-2.85%) |
Oct 08, 2014 | 67.13 | 69.34 | 67.06 | 69.11 | 283,358 | +2.08(+3.10%) |
Oct 07, 2014 | 68.59 | 69.30 | 66.99 | 67.04 | 270,407 | -2.18(-3.15%) |
Oct 06, 2014 | 69.99 | 70.23 | 69.01 | 69.22 | 153,607 | -0.65(-0.93%) |
Oct 03, 2014 | 69.07 | 69.97 | 68.58 | 69.87 | 265,262 | +1.58(+2.31%) |
Oct 02, 2014 | 68.70 | 69.17 | 67.23 | 68.29 | 282,240 | -0.54(-0.79%) |
Oct 01, 2014 | 69.90 | 70.25 | 68.51 | 68.83 | 305,705 | -1.24(-1.76%) |
Sep 30, 2014 | 69.00 | 70.57 | 68.68 | 70.07 | 465,344 | +0.89(+1.28%) |
Sep 29, 2014 | 68.65 | 69.32 | 68.51 | 69.18 | 196,973 | -0.02(-0.03%) |
Sep 26, 2014 | 69.37 | 69.53 | 69.17 | 69.20 | 295,900 | -0.23(-0.33%) |
Sep 25, 2014 | 69.78 | 70.49 | 69.36 | 69.43 | 405,587 | -0.06(-0.08%) |
Sep 24, 2014 | 70.77 | 71.88 | 68.03 | 69.49 | 520,877 | -0.92(-1.31%) |
Sep 23, 2014 | 71.14 | 71.14 | 70.16 | 70.41 | 529,811 | -0.55(-0.77%) |
Sep 22, 2014 | 71.12 | 71.64 | 70.84 | 70.95 | 231,081 | -0.38(-0.53%) |
Sep 19, 2014 | 72.29 | 72.68 | 71.29 | 71.33 | 317,749 | -0.83(-1.15%) |
Sep 18, 2014 | 71.79 | 72.66 | 71.40 | 72.17 | 293,798 | +0.75(+1.05%) |
Sep 17, 2014 | 71.19 | 71.80 | 70.95 | 71.42 | 230,965 | +0.23(+0.33%) |
Sep 16, 2014 | 70.63 | 71.31 | 69.95 | 71.18 | 284,782 | +0.59(+0.84%) |
Sep 15, 2014 | 70.58 | 70.95 | 70.08 | 70.59 | 308,370 | -0.10(-0.14%) |
Sep 12, 2014 | 69.65 | 72.24 | 69.56 | 70.69 | 890,623 | +1.44(+2.08%) |
Sep 11, 2014 | 61.60 | 69.45 | 61.34 | 69.25 | 1,380,068 | +7.25(+11.70%) |
Sep 10, 2014 | 62.22 | 62.51 | 61.64 | 62.00 | 148,097 | -0.10(-0.16%) |
Sep 09, 2014 | 62.49 | 62.60 | 62.01 | 62.10 | 151,673 | -0.51(-0.81%) |
Sep 08, 2014 | 63.84 | 64.16 | 62.47 | 62.60 | 294,848 | -1.45(-2.26%) |
Sep 05, 2014 | 63.96 | 64.16 | 63.44 | 64.05 | 69,842 | -0.20(-0.31%) |
Sep 04, 2014 | 64.41 | 64.75 | 63.87 | 64.25 | 98,645 | +0.09(+0.14%) |
Sep 03, 2014 | 63.96 | 64.36 | 63.79 | 64.16 | 161,164 | +0.61(+0.95%) |
Sep 02, 2014 | 64.28 | 64.28 | 63.30 | 63.56 | 208,627 | -0.64(-0.99%) |
Aug 29, 2014 | 63.59 | 64.20 | 64.20 | 64.20 | 132,492 | +0.57(+0.90%) |
Aug 28, 2014 | 62.98 | 64.58 | 62.80 | 63.62 | 164,099 | +0.25(+0.39%) |
Aug 27, 2014 | 62.94 | 63.89 | 62.41 | 63.37 | 212,691 | +0.25(+0.40%) |
Aug 26, 2014 | 62.13 | 63.19 | 61.95 | 63.12 | 118,208 | +1.05(+1.69%) |
Aug 25, 2014 | 61.78 | 62.12 | 61.20 | 62.07 | 111,152 | +0.50(+0.81%) |
Aug 22, 2014 | 61.21 | 61.98 | 61.21 | 61.57 | 67,140 | -0.03(-0.05%) |
Aug 21, 2014 | 61.84 | 62.07 | 61.41 | 61.60 | 89,547 | -0.39(-0.63%) |
Aug 20, 2014 | 62.39 | 62.77 | 61.85 | 61.99 | 94,264 | -0.78(-1.24%) |
Aug 19, 2014 | 62.80 | 62.98 | 62.42 | 62.77 | 62,071 | +0.22(+0.35%) |
Aug 18, 2014 | 62.56 | 62.82 | 61.97 | 62.55 | 161,133 | +0.51(+0.82%) |
Aug 15, 2014 | 62.12 | 62.20 | 61.18 | 62.04 | 168,622 | +0.54(+0.88%) |
Aug 14, 2014 | 61.38 | 61.51 | 60.84 | 61.50 | 81,117 | +0.33(+0.54%) |
Aug 13, 2014 | 61.85 | 61.85 | 61.06 | 61.17 | 140,480 | -0.43(-0.69%) |
Aug 12, 2014 | 61.19 | 61.86 | 61.19 | 61.59 | 79,437 | +0.34(+0.55%) |
Aug 11, 2014 | 61.37 | 61.98 | 61.14 | 61.26 | 91,735 | +0.29(+0.48%) |
Aug 08, 2014 | 59.95 | 60.84 | 59.87 | 60.97 | 78,896 | +1.02(+1.70%) |
Aug 07, 2014 | 60.43 | 60.58 | 59.73 | 59.95 | 85,800 | -0.44(-0.72%) |
Aug 06, 2014 | 59.74 | 60.51 | 59.71 | 60.38 | 119,019 | +0.26(+0.43%) |
Aug 05, 2014 | 60.37 | 60.50 | 59.72 | 60.13 | 122,325 | -0.38(-0.63%) |
Aug 04, 2014 | 60.81 | 60.81 | 60.12 | 60.50 | 144,898 | -0.06(-0.11%) |
Aug 01, 2014 | 60.87 | 61.22 | 60.45 | 60.57 | 135,346 | -0.40(-0.66%) |
Jul 31, 2014 | 61.40 | 61.72 | 60.83 | 60.97 | 214,998 | -1.05(-1.69%) |
Jul 30, 2014 | 61.76 | 62.04 | 61.47 | 62.02 | 120,200 | +0.57(+0.93%) |
Jul 29, 2014 | 61.76 | 62.13 | 61.30 | 61.45 | 92,439 | -0.24(-0.39%) |
Jul 28, 2014 | 61.44 | 61.73 | 60.97 | 61.69 | 145,121 | +0.30(+0.49%) |
Jul 25, 2014 | 61.81 | 62.00 | 61.12 | 61.39 | 132,796 | -0.88(-1.41%) |
Jul 24, 2014 | 63.19 | 63.34 | 62.14 | 62.27 | 296,806 | -0.69(-1.09%) |
Jul 23, 2014 | 63.48 | 63.53 | 62.92 | 62.96 | 104,539 | -0.44(-0.69%) |
Jul 22, 2014 | 62.81 | 63.75 | 62.64 | 63.40 | 138,043 | +0.74(+1.19%) |
Jul 21, 2014 | 62.35 | 62.88 | 61.83 | 62.65 | 110,477 | -0.01(-0.01%) |
Jul 18, 2014 | 61.91 | 62.94 | 61.81 | 62.66 | 215,049 | +0.65(+1.04%) |
Jul 17, 2014 | 62.60 | 63.03 | 61.85 | 62.01 | 181,520 | -1.07(-1.69%) |
Jul 16, 2014 | 63.82 | 63.99 | 62.99 | 63.08 | 144,745 | -0.40(-0.64%) |
Jul 15, 2014 | 63.64 | 63.86 | 63.29 | 63.48 | 266,641 | -0.15(-0.23%) |
Jul 14, 2014 | 63.77 | 63.99 | 63.42 | 63.63 | 150,238 | +0.39(+0.61%) |
Jul 11, 2014 | 62.56 | 63.32 | 62.29 | 63.24 | 108,709 | +0.61(+0.98%) |
Jul 10, 2014 | 62.24 | 62.98 | 61.79 | 62.63 | 121,322 | -0.46(-0.73%) |
Jul 09, 2014 | 63.01 | 63.41 | 62.98 | 63.09 | 129,351 | +0.31(+0.49%) |
Jul 08, 2014 | 63.25 | 63.25 | 62.49 | 62.78 | 200,208 | -0.65(-1.02%) |
Jul 07, 2014 | 63.53 | 64.18 | 63.43 | 63.43 | 239,522 | -0.19(-0.30%) |
Jul 03, 2014 | 63.43 | 63.62 | 63.62 | 63.62 | 68,103 | +0.44(+0.70%) |
Jul 02, 2014 | 62.96 | 63.43 | 62.57 | 63.18 | 197,749 | +0.02(+0.03%) |
Jul 01, 2014 | 62.39 | 63.96 | 62.39 | 63.16 | 208,740 | +0.83(+1.33%) |
Jun 30, 2014 | 62.27 | 62.67 | 61.80 | 62.33 | 201,766 | +0.06(+0.10%) |
Jun 27, 2014 | 61.59 | 62.48 | 61.55 | 62.27 | 305,961 | +0.29(+0.47%) |
Jun 26, 2014 | 62.15 | 62.27 | 61.64 | 61.97 | 132,759 | -0.30(-0.48%) |
Jun 25, 2014 | 61.65 | 62.31 | 61.65 | 62.27 | 230,421 | +0.26(+0.42%) |
Jun 24, 2014 | 61.56 | 62.44 | 61.56 | 62.01 | 205,789 | +0.35(+0.56%) |
Jun 23, 2014 | 61.38 | 61.82 | 60.78 | 61.67 | 232,784 | +0.65(+1.06%) |
Jun 20, 2014 | 61.84 | 61.84 | 60.97 | 61.02 | 274,225 | -0.52(-0.84%) |
Jun 19, 2014 | 60.91 | 61.80 | 60.50 | 61.54 | 219,815 | +0.66(+1.08%) |
Jun 18, 2014 | 60.26 | 60.92 | 59.58 | 60.88 | 155,649 | +0.57(+0.95%) |
Jun 17, 2014 | 60.05 | 60.83 | 59.89 | 60.31 | 202,798 | +0.13(+0.21%) |
Jun 16, 2014 | 60.78 | 60.78 | 59.55 | 60.18 | 156,562 | -0.49(-0.81%) |
Jun 13, 2014 | 60.78 | 61.19 | 60.10 | 60.67 | 152,523 | +0.27(+0.44%) |
Jun 12, 2014 | 60.94 | 61.16 | 60.14 | 60.41 | 196,337 | -0.63(-1.03%) |
Jun 11, 2014 | 61.56 | 61.90 | 60.96 | 61.03 | 208,689 | -0.81(-1.31%) |
Jun 10, 2014 | 61.33 | 61.92 | 61.33 | 61.84 | 182,852 | +0.63(+1.02%) |
Jun 06, 2014 | 59.74 | 61.83 | 59.74 | 61.22 | 921,538 | +3.39(+5.86%) |
Jun 05, 2014 | 57.27 | 58.28 | 56.93 | 57.83 | 204,962 | +0.65(+1.14%) |
Jun 04, 2014 | 56.91 | 57.62 | 56.78 | 57.18 | 134,254 | +0.12(+0.21%) |
Jun 03, 2014 | 56.46 | 57.20 | 56.34 | 57.06 | 200,831 | +0.21(+0.37%) |
Jun 02, 2014 | 56.74 | 57.21 | 56.22 | 56.85 | 338,339 | +0.88(+1.56%) |
May 30, 2014 | 56.13 | 56.22 | 55.70 | 55.97 | 189,927 | +0.02(+0.04%) |
May 29, 2014 | 56.33 | 56.33 | 55.68 | 55.95 | 126,670 | +0.03(+0.06%) |
May 28, 2014 | 56.13 | 56.22 | 55.80 | 55.92 | 168,555 | -0.31(-0.54%) |
May 27, 2014 | 56.59 | 56.94 | 56.04 | 56.22 | 190,596 | -0.11(-0.20%) |
May 23, 2014 | 56.30 | 56.33 | 56.33 | 56.33 | 206,930 | +0.22(+0.39%) |
May 22, 2014 | 55.98 | 56.73 | 55.30 | 56.12 | 547,246 | +0.30(+0.53%) |
May 21, 2014 | 53.47 | 55.98 | 53.11 | 55.82 | 603,122 | +2.51(+4.72%) |
May 20, 2014 | 53.79 | 53.79 | 52.98 | 53.31 | 254,260 | -0.52(-0.97%) |
May 19, 2014 | 53.05 | 53.84 | 53.01 | 53.83 | 165,059 | +0.59(+1.12%) |
May 16, 2014 | 52.78 | 53.24 | 52.50 | 53.23 | 113,276 | +0.33(+0.62%) |
May 15, 2014 | 52.83 | 52.94 | 51.90 | 52.90 | 166,327 | -0.14(-0.26%) |
May 14, 2014 | 54.41 | 54.41 | 52.89 | 53.04 | 239,731 | -1.40(-2.57%) |
May 13, 2014 | 54.99 | 55.50 | 54.41 | 54.44 | 120,890 | -0.74(-1.34%) |
May 12, 2014 | 54.67 | 55.60 | 54.67 | 55.18 | 200,869 | +0.62(+1.13%) |
May 09, 2014 | 53.93 | 54.64 | 53.89 | 54.56 | 233,980 | +0.48(+0.89%) |
May 08, 2014 | 53.64 | 54.21 | 53.41 | 54.08 | 218,074 | +0.15(+0.28%) |
May 07, 2014 | 54.30 | 54.54 | 53.14 | 53.92 | 211,224 | -0.28(-0.52%) |
May 06, 2014 | 53.88 | 54.60 | 53.83 | 54.21 | 313,387 | +0.12(+0.22%) |
May 05, 2014 | 54.29 | 54.54 | 53.81 | 54.09 | 208,287 | -0.58(-1.06%) |
May 02, 2014 | 55.69 | 56.01 | 54.52 | 54.66 | 386,412 | -0.76(-1.36%) |