Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.25 | 57.78 | 56.07 | 56.61 | 380,908 | -0.79(-1.38%) |
Apr 29, 2015 | 57.00 | 57.86 | 56.73 | 57.40 | 515,743 | +0.96(+1.69%) |
Apr 28, 2015 | 56.30 | 56.70 | 55.85 | 56.44 | 420,793 | -0.11(-0.19%) |
Apr 27, 2015 | 57.12 | 57.62 | 56.41 | 56.55 | 257,231 | -0.38(-0.67%) |
Apr 24, 2015 | 57.61 | 57.74 | 56.92 | 56.93 | 348,225 | -0.36(-0.63%) |
Apr 23, 2015 | 57.23 | 57.85 | 56.98 | 57.29 | 261,731 | +0.06(+0.10%) |
Apr 22, 2015 | 56.95 | 57.39 | 56.31 | 57.23 | 331,349 | +0.34(+0.60%) |
Apr 21, 2015 | 56.81 | 57.25 | 56.45 | 56.89 | 371,926 | +0.52(+0.92%) |
Apr 20, 2015 | 56.09 | 56.86 | 56.07 | 56.37 | 317,244 | +0.45(+0.80%) |
Apr 17, 2015 | 56.55 | 56.79 | 55.90 | 55.93 | 356,487 | -0.95(-1.66%) |
Apr 16, 2015 | 57.16 | 57.48 | 56.72 | 56.87 | 263,899 | -0.54(-0.93%) |
Apr 15, 2015 | 57.56 | 57.97 | 57.14 | 57.41 | 374,548 | +0.19(+0.32%) |
Apr 14, 2015 | 57.44 | 57.61 | 57.00 | 57.22 | 240,953 | -0.33(-0.58%) |
Apr 13, 2015 | 57.93 | 57.99 | 57.48 | 57.55 | 186,619 | -0.07(-0.12%) |
Apr 10, 2015 | 58.72 | 58.85 | 57.50 | 57.62 | 456,069 | -1.12(-1.91%) |
Apr 09, 2015 | 58.50 | 58.75 | 58.04 | 58.74 | 362,310 | +0.23(+0.40%) |
Apr 08, 2015 | 57.70 | 58.71 | 57.35 | 58.51 | 659,425 | +0.98(+1.71%) |
Apr 07, 2015 | 58.09 | 58.19 | 57.52 | 57.53 | 430,310 | -0.30(-0.52%) |
Apr 06, 2015 | 56.64 | 58.21 | 56.64 | 57.83 | 335,042 | +0.75(+1.32%) |
Apr 02, 2015 | 57.40 | 57.08 | 57.08 | 57.08 | 310,099 | -0.24(-0.43%) |
Apr 01, 2015 | 57.59 | 57.90 | 56.59 | 57.32 | 533,940 | -0.43(-0.74%) |
Mar 31, 2015 | 57.20 | 57.93 | 57.00 | 57.75 | 440,447 | +0.20(+0.36%) |
Mar 30, 2015 | 57.58 | 57.76 | 57.39 | 57.54 | 316,247 | +0.30(+0.53%) |
Mar 27, 2015 | 56.61 | 57.40 | 56.50 | 57.24 | 477,725 | +0.82(+1.45%) |
Mar 26, 2015 | 54.56 | 56.91 | 54.20 | 56.42 | 888,144 | +1.55(+2.83%) |
Mar 25, 2015 | 56.36 | 56.42 | 54.83 | 54.87 | 529,410 | -1.62(-2.87%) |
Mar 24, 2015 | 57.37 | 57.41 | 56.43 | 56.49 | 276,396 | -0.98(-1.71%) |
Mar 23, 2015 | 57.79 | 58.02 | 57.47 | 57.48 | 244,656 | -0.47(-0.81%) |
Mar 20, 2015 | 58.25 | 58.39 | 57.65 | 57.94 | 564,337 | -0.25(-0.44%) |
Mar 19, 2015 | 56.75 | 58.23 | 56.66 | 58.20 | 491,677 | +1.25(+2.19%) |
Mar 18, 2015 | 56.71 | 57.60 | 55.77 | 56.95 | 624,736 | +0.14(+0.24%) |
Mar 17, 2015 | 57.05 | 57.38 | 56.64 | 56.81 | 461,504 | -0.42(-0.73%) |
Mar 16, 2015 | 57.43 | 57.82 | 57.12 | 57.23 | 481,873 | -0.02(-0.03%) |
Mar 13, 2015 | 57.56 | 57.68 | 56.72 | 57.25 | 265,339 | -0.41(-0.71%) |
Mar 12, 2015 | 57.45 | 58.44 | 57.42 | 57.66 | 266,604 | +0.42(+0.73%) |
Mar 11, 2015 | 56.94 | 57.46 | 56.80 | 57.24 | 306,051 | +0.29(+0.51%) |
Mar 10, 2015 | 57.60 | 57.74 | 56.93 | 56.95 | 271,759 | -1.26(-2.16%) |
Mar 09, 2015 | 57.60 | 58.71 | 57.54 | 58.21 | 432,645 | +0.78(+1.36%) |
Mar 06, 2015 | 58.14 | 58.74 | 57.34 | 57.43 | 358,659 | -1.36(-2.31%) |
Mar 05, 2015 | 59.43 | 59.60 | 58.72 | 58.78 | 320,695 | -0.48(-0.81%) |
Mar 04, 2015 | 59.57 | 59.79 | 59.11 | 59.26 | 300,951 | -0.48(-0.80%) |
Mar 03, 2015 | 60.23 | 60.45 | 59.70 | 59.74 | 399,731 | -0.49(-0.81%) |
Mar 02, 2015 | 59.31 | 60.44 | 59.31 | 60.23 | 356,168 | +1.19(+2.02%) |
Feb 27, 2015 | 58.94 | 59.53 | 58.81 | 59.04 | 332,386 | +0.03(+0.05%) |
Feb 26, 2015 | 58.51 | 59.63 | 58.03 | 59.01 | 326,766 | +0.61(+1.05%) |
Feb 25, 2015 | 58.76 | 59.08 | 58.32 | 58.39 | 293,016 | -0.37(-0.63%) |
Feb 24, 2015 | 58.12 | 59.06 | 57.79 | 58.76 | 527,835 | +0.65(+1.12%) |
Feb 23, 2015 | 57.81 | 58.83 | 57.69 | 58.11 | 531,944 | +0.31(+0.54%) |
Feb 20, 2015 | 57.38 | 58.10 | 57.03 | 57.80 | 559,238 | +0.46(+0.80%) |
Feb 19, 2015 | 58.05 | 59.39 | 57.23 | 57.34 | 1,100,867 | +0.01(+0.02%) |
Feb 18, 2015 | 56.12 | 57.98 | 55.70 | 57.33 | 1,027,097 | -0.72(-1.24%) |
Feb 17, 2015 | 58.17 | 59.07 | 57.82 | 58.05 | 1,291,632 | +0.02(+0.03%) |
Feb 13, 2015 | 58.10 | 58.03 | 58.03 | 58.03 | 811,960 | -0.14(-0.23%) |
Feb 12, 2015 | 58.84 | 58.84 | 58.07 | 58.17 | 768,483 | -0.12(-0.20%) |
Feb 11, 2015 | 58.43 | 58.88 | 57.94 | 58.29 | 453,981 | -0.06(-0.10%) |
Feb 10, 2015 | 56.85 | 58.62 | 56.85 | 58.34 | 721,375 | +2.72(+4.89%) |
Feb 09, 2015 | 55.83 | 56.85 | 55.47 | 55.62 | 423,441 | +0.40(+0.72%) |
Feb 06, 2015 | 55.52 | 56.30 | 55.14 | 55.22 | 328,168 | -0.47(-0.84%) |
Feb 05, 2015 | 55.31 | 55.96 | 55.19 | 55.69 | 384,675 | +0.48(+0.87%) |
Feb 04, 2015 | 55.54 | 56.28 | 54.94 | 55.21 | 613,738 | -0.81(-1.44%) |
Feb 03, 2015 | 54.93 | 56.22 | 54.71 | 56.02 | 274,128 | +1.62(+2.98%) |
Feb 02, 2015 | 54.83 | 55.07 | 53.66 | 54.40 | 367,555 | -0.46(-0.84%) |
Jan 30, 2015 | 55.34 | 55.65 | 54.66 | 54.86 | 367,928 | -0.82(-1.47%) |
Jan 29, 2015 | 55.58 | 55.92 | 55.23 | 55.68 | 306,917 | +0.00(+0.00%) |
Jan 28, 2015 | 56.50 | 56.54 | 55.68 | 55.68 | 388,997 | -0.61(-1.09%) |
Jan 27, 2015 | 56.16 | 56.55 | 55.64 | 56.30 | 228,980 | -0.31(-0.55%) |
Jan 26, 2015 | 56.46 | 56.80 | 56.18 | 56.61 | 367,407 | +0.03(+0.05%) |
Jan 23, 2015 | 56.74 | 57.07 | 56.37 | 56.58 | 246,852 | -0.12(-0.21%) |
Jan 22, 2015 | 55.45 | 57.19 | 55.04 | 56.70 | 386,701 | +1.51(+2.74%) |
Jan 21, 2015 | 54.80 | 55.66 | 54.52 | 55.18 | 344,186 | +0.20(+0.37%) |
Jan 20, 2015 | 54.70 | 55.46 | 54.28 | 54.98 | 382,063 | +0.29(+0.53%) |
Jan 16, 2015 | 54.77 | 54.69 | 54.69 | 54.69 | 419,106 | -0.25(-0.46%) |
Jan 15, 2015 | 55.76 | 56.02 | 54.92 | 54.94 | 414,277 | -0.79(-1.42%) |
Jan 14, 2015 | 55.74 | 56.26 | 55.28 | 55.73 | 372,828 | -0.59(-1.04%) |
Jan 13, 2015 | 57.26 | 57.73 | 56.15 | 56.32 | 219,098 | -0.26(-0.47%) |
Jan 12, 2015 | 57.20 | 57.46 | 56.45 | 56.58 | 202,903 | -0.53(-0.92%) |
Jan 09, 2015 | 57.65 | 57.65 | 56.63 | 57.11 | 332,009 | -0.33(-0.58%) |
Jan 08, 2015 | 56.74 | 57.70 | 56.70 | 57.44 | 505,321 | +1.18(+2.10%) |
Jan 07, 2015 | 55.97 | 56.44 | 55.66 | 56.26 | 424,728 | +0.77(+1.39%) |
Jan 06, 2015 | 56.96 | 56.96 | 54.97 | 55.49 | 851,195 | -1.23(-2.17%) |
Jan 05, 2015 | 57.61 | 57.63 | 56.26 | 56.72 | 465,504 | -1.37(-2.35%) |
Jan 02, 2015 | 59.00 | 59.00 | 57.30 | 58.08 | 319,359 | -0.63(-1.08%) |
Dec 31, 2014 | 59.04 | 58.72 | 58.72 | 58.72 | 452,433 | -0.06(-0.10%) |
Dec 30, 2014 | 58.87 | 59.29 | 58.51 | 58.77 | 398,445 | -0.34(-0.58%) |
Dec 29, 2014 | 58.91 | 59.46 | 58.55 | 59.11 | 445,542 | +0.18(+0.30%) |
Dec 26, 2014 | 59.22 | 59.46 | 58.91 | 58.94 | 77,426 | -0.08(-0.13%) |
Dec 24, 2014 | 58.48 | 59.02 | 59.02 | 59.02 | 142,231 | +0.55(+0.93%) |
Dec 23, 2014 | 58.43 | 59.35 | 58.30 | 58.47 | 476,506 | +0.15(+0.25%) |
Dec 22, 2014 | 58.29 | 58.98 | 58.22 | 58.32 | 330,708 | +0.06(+0.10%) |
Dec 19, 2014 | 58.17 | 58.54 | 57.76 | 58.27 | 410,501 | +0.41(+0.71%) |
Dec 18, 2014 | 58.32 | 58.46 | 57.44 | 57.86 | 448,028 | +0.95(+1.66%) |
Dec 17, 2014 | 55.65 | 57.08 | 55.23 | 56.91 | 303,317 | +1.31(+2.35%) |
Dec 16, 2014 | 55.86 | 57.06 | 55.58 | 55.60 | 335,060 | -0.46(-0.82%) |
Dec 15, 2014 | 56.48 | 57.15 | 55.64 | 56.06 | 307,152 | -0.18(-0.31%) |
Dec 12, 2014 | 57.15 | 57.38 | 56.21 | 56.24 | 324,099 | -0.43(-0.76%) |
Dec 11, 2014 | 56.84 | 57.76 | 56.54 | 56.67 | 183,523 | -0.07(-0.12%) |
Dec 10, 2014 | 57.79 | 58.14 | 56.46 | 56.74 | 218,849 | -1.19(-2.05%) |
Dec 09, 2014 | 57.58 | 58.34 | 57.15 | 57.93 | 385,808 | -0.47(-0.80%) |
Dec 08, 2014 | 58.72 | 59.16 | 58.05 | 58.39 | 506,954 | -0.09(-0.15%) |
Dec 05, 2014 | 57.48 | 58.85 | 57.47 | 58.48 | 658,575 | +1.12(+1.96%) |
Dec 04, 2014 | 56.78 | 57.53 | 56.57 | 57.36 | 440,681 | +0.60(+1.07%) |
Dec 03, 2014 | 56.30 | 57.01 | 56.09 | 56.75 | 322,262 | +0.40(+0.71%) |
Dec 02, 2014 | 56.60 | 57.19 | 56.36 | 56.36 | 274,710 | -0.08(-0.14%) |
Dec 01, 2014 | 57.21 | 57.41 | 56.40 | 56.43 | 362,326 | -1.03(-1.80%) |
Nov 28, 2014 | 57.41 | 57.71 | 57.22 | 57.47 | 273,044 | +0.29(+0.51%) |
Nov 26, 2014 | 57.39 | 57.17 | 57.17 | 57.17 | 266,312 | -0.33(-0.58%) |
Nov 25, 2014 | 57.70 | 57.80 | 57.27 | 57.51 | 191,510 | +0.04(+0.07%) |
Nov 24, 2014 | 57.61 | 58.00 | 57.45 | 57.47 | 430,432 | -0.08(-0.14%) |
Nov 21, 2014 | 57.47 | 57.64 | 57.24 | 57.54 | 259,466 | +0.74(+1.30%) |
Nov 20, 2014 | 56.38 | 57.00 | 56.09 | 56.80 | 297,699 | +0.03(+0.05%) |
Nov 19, 2014 | 56.98 | 56.98 | 56.27 | 56.77 | 219,661 | -0.29(-0.51%) |
Nov 18, 2014 | 56.64 | 57.37 | 56.55 | 57.07 | 231,389 | +0.51(+0.90%) |
Nov 17, 2014 | 57.22 | 57.28 | 56.56 | 56.56 | 206,404 | -0.73(-1.28%) |
Nov 14, 2014 | 57.41 | 57.94 | 57.03 | 57.29 | 461,907 | -0.03(-0.05%) |
Nov 13, 2014 | 57.32 | 57.73 | 57.06 | 57.32 | 1,046,241 | +0.14(+0.24%) |
Nov 12, 2014 | 56.67 | 57.57 | 56.52 | 57.18 | 476,842 | +0.24(+0.43%) |
Nov 11, 2014 | 56.13 | 57.20 | 55.96 | 56.94 | 306,705 | +0.97(+1.72%) |
Nov 10, 2014 | 56.05 | 56.38 | 55.64 | 55.97 | 346,961 | -0.13(-0.23%) |
Nov 07, 2014 | 56.57 | 56.57 | 55.85 | 56.10 | 259,394 | -0.35(-0.62%) |
Nov 06, 2014 | 56.35 | 56.54 | 55.87 | 56.45 | 332,342 | +0.24(+0.43%) |
Nov 05, 2014 | 56.35 | 56.38 | 55.65 | 56.21 | 225,755 | +0.05(+0.09%) |
Nov 04, 2014 | 57.18 | 57.18 | 55.47 | 56.16 | 867,555 | -1.18(-2.06%) |
Nov 03, 2014 | 58.06 | 58.11 | 57.15 | 57.34 | 588,525 | -0.41(-0.71%) |
Oct 31, 2014 | 58.97 | 59.25 | 57.55 | 57.75 | 481,898 | -0.65(-1.12%) |
Oct 30, 2014 | 58.66 | 59.13 | 58.18 | 58.40 | 612,320 | -0.69(-1.17%) |
Oct 29, 2014 | 59.54 | 60.92 | 57.61 | 59.10 | 812,628 | -1.37(-2.26%) |
Oct 28, 2014 | 60.23 | 60.55 | 59.48 | 60.46 | 647,615 | +0.01(+0.02%) |
Oct 27, 2014 | 59.41 | 60.89 | 59.38 | 60.45 | 495,432 | +0.98(+1.64%) |
Oct 24, 2014 | 58.52 | 59.58 | 58.48 | 59.48 | 363,417 | +0.55(+0.93%) |
Oct 23, 2014 | 58.99 | 59.68 | 58.72 | 58.93 | 210,643 | +0.37(+0.63%) |
Oct 22, 2014 | 59.09 | 59.83 | 58.52 | 58.56 | 404,777 | -0.38(-0.65%) |
Oct 21, 2014 | 58.36 | 59.54 | 58.15 | 58.94 | 228,351 | +1.32(+2.28%) |
Oct 20, 2014 | 56.74 | 57.28 | 56.71 | 57.62 | 294,449 | +0.89(+1.56%) |
Oct 17, 2014 | 57.01 | 57.33 | 56.57 | 56.74 | 472,951 | +1.15(+2.07%) |
Oct 16, 2014 | 53.24 | 55.67 | 53.24 | 55.58 | 551,803 | +1.26(+2.32%) |
Oct 15, 2014 | 53.61 | 55.24 | 53.15 | 54.33 | 763,590 | -0.34(-0.62%) |
Oct 14, 2014 | 53.79 | 55.44 | 53.64 | 54.67 | 464,589 | +1.24(+2.32%) |
Oct 13, 2014 | 54.25 | 54.92 | 52.74 | 53.43 | 627,710 | -1.19(-2.18%) |
Oct 10, 2014 | 54.25 | 55.31 | 54.20 | 54.62 | 520,000 | +0.23(+0.43%) |
Oct 09, 2014 | 56.07 | 56.09 | 54.24 | 54.39 | 336,596 | -1.69(-3.01%) |
Oct 08, 2014 | 55.97 | 56.42 | 55.38 | 56.07 | 456,037 | +0.17(+0.30%) |
Oct 07, 2014 | 56.78 | 56.96 | 55.89 | 55.91 | 283,016 | -1.37(-2.38%) |
Oct 06, 2014 | 58.29 | 58.51 | 57.13 | 57.27 | 298,360 | -0.71(-1.23%) |
Oct 03, 2014 | 57.56 | 58.43 | 57.56 | 57.98 | 406,079 | +1.06(+1.87%) |
Oct 02, 2014 | 57.07 | 57.80 | 56.12 | 56.92 | 277,801 | -0.18(-0.31%) |
Oct 01, 2014 | 58.69 | 58.87 | 56.82 | 57.10 | 624,333 | -1.92(-3.26%) |
Sep 30, 2014 | 59.56 | 59.56 | 58.55 | 59.02 | 344,126 | -0.12(-0.20%) |
Sep 29, 2014 | 59.13 | 59.44 | 58.71 | 59.13 | 316,451 | -0.55(-0.92%) |
Sep 26, 2014 | 59.47 | 60.07 | 59.42 | 59.68 | 285,995 | +0.25(+0.43%) |
Sep 25, 2014 | 60.10 | 60.19 | 59.11 | 59.43 | 216,626 | -0.79(-1.31%) |
Sep 24, 2014 | 59.99 | 60.40 | 59.64 | 60.22 | 196,368 | +0.13(+0.21%) |
Sep 23, 2014 | 60.41 | 60.96 | 60.03 | 60.09 | 361,281 | -0.54(-0.88%) |
Sep 22, 2014 | 61.72 | 62.00 | 60.59 | 60.63 | 278,725 | -1.53(-2.46%) |
Sep 19, 2014 | 60.28 | 62.92 | 59.60 | 62.16 | 649,608 | +0.35(+0.57%) |
Sep 18, 2014 | 61.36 | 62.28 | 61.12 | 61.81 | 497,305 | +0.78(+1.28%) |
Sep 17, 2014 | 61.14 | 61.56 | 60.73 | 61.03 | 238,645 | +0.17(+0.27%) |
Sep 16, 2014 | 59.27 | 60.88 | 59.23 | 60.86 | 306,462 | +1.28(+2.14%) |
Sep 15, 2014 | 59.48 | 59.71 | 59.25 | 59.58 | 245,313 | +0.30(+0.51%) |
Sep 12, 2014 | 60.06 | 60.14 | 58.97 | 59.28 | 281,474 | -0.92(-1.52%) |
Sep 11, 2014 | 59.45 | 60.24 | 59.41 | 60.20 | 274,255 | +0.55(+0.92%) |
Sep 10, 2014 | 59.78 | 60.29 | 59.54 | 59.65 | 198,662 | -0.34(-0.57%) |
Sep 09, 2014 | 59.91 | 60.55 | 59.70 | 59.99 | 252,262 | -0.14(-0.23%) |
Sep 08, 2014 | 59.88 | 60.44 | 59.87 | 60.13 | 202,215 | +0.29(+0.49%) |
Sep 05, 2014 | 59.22 | 59.87 | 59.22 | 59.84 | 248,210 | +0.55(+0.92%) |
Sep 04, 2014 | 59.73 | 60.00 | 59.16 | 59.29 | 249,923 | -0.19(-0.31%) |
Sep 03, 2014 | 59.34 | 59.86 | 59.25 | 59.48 | 227,488 | +0.24(+0.41%) |
Sep 02, 2014 | 59.58 | 59.89 | 58.64 | 59.23 | 250,355 | -0.34(-0.57%) |
Aug 29, 2014 | 59.19 | 59.57 | 59.57 | 59.57 | 124,798 | +0.43(+0.73%) |
Aug 28, 2014 | 59.25 | 59.25 | 58.98 | 59.14 | 186,830 | -0.39(-0.66%) |
Aug 27, 2014 | 59.55 | 59.61 | 59.18 | 59.53 | 159,689 | -0.05(-0.08%) |
Aug 26, 2014 | 59.76 | 59.84 | 59.47 | 59.58 | 170,598 | -0.01(-0.02%) |
Aug 25, 2014 | 59.75 | 60.13 | 59.44 | 59.59 | 179,554 | +0.02(+0.03%) |
Aug 22, 2014 | 59.89 | 60.14 | 59.62 | 59.57 | 215,198 | -0.43(-0.71%) |
Aug 21, 2014 | 60.09 | 60.29 | 59.49 | 60.00 | 315,065 | -0.02(-0.03%) |
Aug 20, 2014 | 59.62 | 60.18 | 59.25 | 60.02 | 202,788 | +0.40(+0.67%) |
Aug 19, 2014 | 59.24 | 59.98 | 59.13 | 59.62 | 170,486 | +0.48(+0.81%) |
Aug 18, 2014 | 58.98 | 59.61 | 58.85 | 59.14 | 432,538 | +0.55(+0.93%) |
Aug 15, 2014 | 58.35 | 58.74 | 58.08 | 58.60 | 325,530 | +0.57(+0.97%) |
Aug 14, 2014 | 57.68 | 58.06 | 57.33 | 58.03 | 230,139 | +0.57(+0.98%) |
Aug 13, 2014 | 56.68 | 57.52 | 56.48 | 57.47 | 231,312 | +1.02(+1.81%) |
Aug 12, 2014 | 56.73 | 57.16 | 56.11 | 56.44 | 221,644 | -0.27(-0.48%) |
Aug 11, 2014 | 55.95 | 56.79 | 55.57 | 56.72 | 376,907 | +1.55(+2.81%) |
Aug 08, 2014 | 55.57 | 55.68 | 55.25 | 55.17 | 616,111 | -0.29(-0.53%) |
Aug 07, 2014 | 56.77 | 57.06 | 55.46 | 55.46 | 372,562 | -0.93(-1.64%) |
Aug 06, 2014 | 56.17 | 56.81 | 56.05 | 56.38 | 281,936 | -0.43(-0.76%) |
Aug 05, 2014 | 56.97 | 57.38 | 56.53 | 56.81 | 288,294 | -0.53(-0.92%) |
Aug 04, 2014 | 56.78 | 57.66 | 56.32 | 57.34 | 473,165 | +0.62(+1.10%) |
Aug 01, 2014 | 56.84 | 57.47 | 56.08 | 56.72 | 414,521 | -0.65(-1.14%) |
Jul 31, 2014 | 58.51 | 58.58 | 57.18 | 57.37 | 542,047 | -2.29(-3.84%) |
Jul 30, 2014 | 59.83 | 60.04 | 58.99 | 59.66 | 373,975 | -0.02(-0.03%) |
Jul 29, 2014 | 60.14 | 60.48 | 59.61 | 59.68 | 141,425 | -0.40(-0.67%) |
Jul 28, 2014 | 60.26 | 60.50 | 59.98 | 60.08 | 123,665 | -0.31(-0.52%) |
Jul 25, 2014 | 60.48 | 60.82 | 60.22 | 60.39 | 142,086 | -0.35(-0.58%) |
Jul 24, 2014 | 61.32 | 61.72 | 60.70 | 60.74 | 190,897 | -0.71(-1.16%) |
Jul 23, 2014 | 61.36 | 61.66 | 60.90 | 61.46 | 208,648 | +0.51(+0.83%) |
Jul 22, 2014 | 60.41 | 61.23 | 60.33 | 60.95 | 179,935 | +0.90(+1.49%) |
Jul 21, 2014 | 59.90 | 60.22 | 59.53 | 60.05 | 159,183 | -0.08(-0.13%) |
Jul 18, 2014 | 59.15 | 60.16 | 58.82 | 60.13 | 128,037 | +1.07(+1.82%) |
Jul 17, 2014 | 59.59 | 60.07 | 58.94 | 59.06 | 197,099 | -0.90(-1.50%) |
Jul 16, 2014 | 60.46 | 60.46 | 59.87 | 59.95 | 156,054 | -0.17(-0.28%) |
Jul 15, 2014 | 60.49 | 60.70 | 59.53 | 60.12 | 289,394 | -0.33(-0.55%) |
Jul 14, 2014 | 60.70 | 61.00 | 60.40 | 60.45 | 157,102 | +0.02(+0.03%) |
Jul 11, 2014 | 60.05 | 60.85 | 59.96 | 60.43 | 360,138 | +0.24(+0.41%) |
Jul 10, 2014 | 59.11 | 60.50 | 59.11 | 60.19 | 660,141 | +0.33(+0.55%) |
Jul 09, 2014 | 59.90 | 60.15 | 59.50 | 59.86 | 546,795 | -0.05(-0.08%) |
Jul 08, 2014 | 60.54 | 60.77 | 59.89 | 59.90 | 323,805 | -0.82(-1.35%) |
Jul 07, 2014 | 60.51 | 61.07 | 60.00 | 60.72 | 281,790 | +0.01(+0.02%) |
Jul 03, 2014 | 60.30 | 60.71 | 60.71 | 60.71 | 207,245 | +0.55(+0.91%) |
Jul 02, 2014 | 59.88 | 60.42 | 59.67 | 60.17 | 362,159 | +0.46(+0.77%) |
Jul 01, 2014 | 59.56 | 60.18 | 59.53 | 59.71 | 168,170 | +0.24(+0.41%) |
Jun 30, 2014 | 59.52 | 59.71 | 59.17 | 59.47 | 231,797 | -0.11(-0.18%) |
Jun 27, 2014 | 59.45 | 59.79 | 58.98 | 59.57 | 616,178 | +0.07(+0.11%) |
Jun 26, 2014 | 59.31 | 59.71 | 58.86 | 59.50 | 259,377 | +0.25(+0.43%) |
Jun 25, 2014 | 58.77 | 59.33 | 58.53 | 59.25 | 227,936 | +0.47(+0.80%) |
Jun 24, 2014 | 59.17 | 59.50 | 58.76 | 58.78 | 253,074 | -0.39(-0.66%) |
Jun 23, 2014 | 59.31 | 59.61 | 59.06 | 59.17 | 213,278 | -0.04(-0.07%) |
Jun 20, 2014 | 59.57 | 59.73 | 59.21 | 59.21 | 450,926 | -0.10(-0.16%) |
Jun 19, 2014 | 58.81 | 59.36 | 58.81 | 59.31 | 232,768 | +0.33(+0.56%) |
Jun 18, 2014 | 58.70 | 59.17 | 58.21 | 58.98 | 479,290 | +0.63(+1.09%) |
Jun 17, 2014 | 58.03 | 58.41 | 57.78 | 58.34 | 771,571 | +0.19(+0.32%) |
Jun 16, 2014 | 57.59 | 58.33 | 57.59 | 58.16 | 372,085 | +0.25(+0.44%) |
Jun 13, 2014 | 57.93 | 58.14 | 57.49 | 57.91 | 356,898 | +0.11(+0.19%) |
Jun 12, 2014 | 59.08 | 59.13 | 57.69 | 57.80 | 625,092 | -1.17(-1.98%) |
Jun 11, 2014 | 59.32 | 59.47 | 58.73 | 58.97 | 432,707 | -0.59(-1.00%) |
Jun 10, 2014 | 59.70 | 59.89 | 59.31 | 59.56 | 406,350 | -0.44(-0.73%) |
Jun 06, 2014 | 59.97 | 60.17 | 59.73 | 60.00 | 461,506 | +0.03(+0.05%) |
Jun 05, 2014 | 59.86 | 60.20 | 59.42 | 59.97 | 285,056 | +0.25(+0.42%) |
Jun 04, 2014 | 59.97 | 60.43 | 59.53 | 59.72 | 476,915 | -0.24(-0.41%) |
Jun 03, 2014 | 59.47 | 60.34 | 59.19 | 59.96 | 589,861 | +0.15(+0.24%) |
Jun 02, 2014 | 59.57 | 60.40 | 59.47 | 59.82 | 674,232 | +0.18(+0.29%) |
May 30, 2014 | 58.10 | 59.73 | 58.09 | 59.64 | 402,725 | +0.57(+0.96%) |
May 29, 2014 | 58.06 | 59.09 | 58.06 | 59.08 | 245,927 | +1.01(+1.75%) |
May 28, 2014 | 58.05 | 58.58 | 57.73 | 58.06 | 426,581 | -0.05(-0.08%) |
May 27, 2014 | 57.91 | 58.36 | 57.53 | 58.11 | 290,828 | +0.67(+1.17%) |
May 23, 2014 | 57.36 | 57.44 | 57.44 | 57.44 | 336,761 | -0.15(-0.25%) |
May 22, 2014 | 56.57 | 57.61 | 56.41 | 57.58 | 214,793 | +1.08(+1.92%) |
May 21, 2014 | 56.51 | 56.72 | 56.00 | 56.50 | 217,821 | +0.17(+0.29%) |
May 20, 2014 | 56.42 | 56.73 | 55.85 | 56.34 | 593,116 | -0.06(-0.10%) |
May 19, 2014 | 56.09 | 56.46 | 55.65 | 56.39 | 210,135 | +0.29(+0.52%) |
May 16, 2014 | 56.00 | 56.26 | 55.45 | 56.10 | 228,073 | +0.59(+1.07%) |
May 15, 2014 | 55.91 | 56.14 | 54.65 | 55.51 | 204,207 | -0.53(-0.94%) |
May 14, 2014 | 56.76 | 56.76 | 55.97 | 56.03 | 98,388 | -0.66(-1.17%) |
May 13, 2014 | 56.77 | 57.07 | 56.41 | 56.70 | 193,111 | -0.04(-0.07%) |
May 12, 2014 | 55.82 | 57.10 | 55.82 | 56.74 | 320,836 | +1.00(+1.80%) |
May 09, 2014 | 56.02 | 56.17 | 55.38 | 55.73 | 386,462 | -0.12(-0.21%) |
May 08, 2014 | 55.94 | 56.53 | 55.67 | 55.85 | 274,491 | -0.30(-0.54%) |
May 07, 2014 | 56.00 | 56.24 | 55.29 | 56.15 | 537,166 | +0.38(+0.68%) |
May 06, 2014 | 56.35 | 56.89 | 55.67 | 55.77 | 286,379 | -0.62(-1.11%) |
May 05, 2014 | 55.76 | 56.50 | 55.30 | 56.39 | 475,565 | -0.16(-0.28%) |
May 02, 2014 | 56.60 | 57.71 | 56.45 | 56.55 | 463,011 | +0.17(+0.29%) |