Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.60 | 62.84 | 60.30 | 61.32 | 4,919,891 | -1.71(-2.71%) |
Mar 30, 2015 | 63.45 | 63.51 | 62.47 | 63.03 | 2,386,219 | +0.13(+0.21%) |
Mar 27, 2015 | 62.30 | 63.27 | 61.88 | 62.89 | 3,913,728 | +0.78(+1.25%) |
Mar 26, 2015 | 62.87 | 62.94 | 61.24 | 62.12 | 5,911,674 | -1.40(-2.20%) |
Mar 25, 2015 | 68.57 | 68.58 | 63.47 | 63.51 | 4,993,517 | -5.25(-7.63%) |
Mar 24, 2015 | 68.53 | 69.42 | 68.36 | 68.76 | 1,935,040 | +0.29(+0.42%) |
Mar 23, 2015 | 68.95 | 69.22 | 68.33 | 68.47 | 1,524,793 | -0.70(-1.01%) |
Mar 20, 2015 | 69.35 | 69.51 | 68.33 | 69.17 | 2,987,056 | +0.24(+0.35%) |
Mar 19, 2015 | 67.65 | 68.96 | 66.99 | 68.93 | 2,751,934 | +1.28(+1.89%) |
Mar 18, 2015 | 68.46 | 68.74 | 65.41 | 67.65 | 5,448,380 | -1.31(-1.89%) |
Mar 17, 2015 | 69.41 | 69.49 | 68.54 | 68.95 | 1,088,421 | -0.79(-1.14%) |
Mar 16, 2015 | 69.18 | 69.81 | 68.97 | 69.75 | 1,145,118 | +1.03(+1.50%) |
Mar 13, 2015 | 67.71 | 68.85 | 67.33 | 68.72 | 2,094,458 | +0.86(+1.27%) |
Mar 12, 2015 | 67.91 | 68.22 | 67.29 | 67.85 | 2,415,843 | -0.48(-0.70%) |
Mar 11, 2015 | 68.31 | 69.01 | 68.18 | 68.33 | 1,598,766 | +0.27(+0.40%) |
Mar 10, 2015 | 69.89 | 70.34 | 68.06 | 68.06 | 2,392,591 | -2.46(-3.49%) |
Mar 09, 2015 | 69.80 | 70.65 | 69.65 | 70.53 | 1,510,065 | +0.69(+0.99%) |
Mar 06, 2015 | 69.91 | 70.42 | 69.45 | 69.84 | 1,596,674 | -0.52(-0.74%) |
Mar 05, 2015 | 70.70 | 71.23 | 69.89 | 70.36 | 1,483,397 | -0.09(-0.12%) |
Mar 04, 2015 | 70.71 | 71.11 | 70.21 | 70.45 | 1,433,450 | -0.80(-1.12%) |
Mar 03, 2015 | 72.85 | 73.31 | 71.06 | 71.25 | 3,048,917 | -2.34(-3.18%) |
Mar 02, 2015 | 72.34 | 73.59 | 72.27 | 73.59 | 1,274,881 | +1.76(+2.45%) |
Feb 27, 2015 | 72.47 | 72.54 | 71.62 | 71.83 | 1,523,134 | -0.80(-1.10%) |
Feb 26, 2015 | 72.70 | 73.47 | 72.27 | 72.63 | 1,126,108 | -0.13(-0.18%) |
Feb 25, 2015 | 73.32 | 73.60 | 72.52 | 72.76 | 1,454,180 | -0.61(-0.83%) |
Feb 24, 2015 | 72.52 | 73.43 | 72.11 | 73.37 | 2,124,713 | +0.91(+1.26%) |
Feb 23, 2015 | 72.77 | 73.00 | 71.94 | 72.46 | 1,156,829 | -0.57(-0.79%) |
Feb 20, 2015 | 72.23 | 73.39 | 71.97 | 73.03 | 2,917,496 | +0.67(+0.93%) |
Feb 19, 2015 | 71.14 | 72.48 | 71.11 | 72.36 | 1,254,233 | +1.00(+1.40%) |
Feb 18, 2015 | 71.43 | 71.76 | 70.92 | 71.36 | 1,009,495 | +0.01(+0.02%) |
Feb 17, 2015 | 71.63 | 71.75 | 70.66 | 71.35 | 1,415,618 | -0.27(-0.37%) |
Feb 13, 2015 | 70.88 | 71.61 | 71.61 | 71.61 | 2,106,547 | +0.96(+1.36%) |
Feb 12, 2015 | 70.34 | 70.65 | 69.91 | 70.65 | 1,800,445 | +0.44(+0.63%) |
Feb 11, 2015 | 70.19 | 70.35 | 69.82 | 70.21 | 2,259,452 | +0.02(+0.02%) |
Feb 10, 2015 | 68.26 | 70.43 | 67.94 | 70.19 | 2,770,597 | +2.53(+3.73%) |
Feb 09, 2015 | 67.69 | 67.94 | 67.06 | 67.67 | 1,855,918 | -0.40(-0.59%) |
Feb 06, 2015 | 67.99 | 69.21 | 67.78 | 68.07 | 1,508,287 | +0.10(+0.14%) |
Feb 05, 2015 | 67.74 | 68.11 | 67.35 | 67.97 | 1,985,792 | +0.51(+0.76%) |
Feb 04, 2015 | 67.53 | 68.03 | 67.06 | 67.46 | 2,425,808 | -0.17(-0.24%) |
Feb 03, 2015 | 66.96 | 67.65 | 66.52 | 67.62 | 2,507,315 | +0.84(+1.27%) |
Feb 02, 2015 | 66.87 | 67.08 | 65.33 | 66.78 | 2,550,935 | +0.19(+0.29%) |
Jan 30, 2015 | 68.81 | 69.06 | 66.53 | 66.59 | 3,975,393 | -2.99(-4.29%) |
Jan 29, 2015 | 69.69 | 71.57 | 67.56 | 69.57 | 3,747,863 | +0.13(+0.19%) |
Jan 28, 2015 | 70.59 | 71.33 | 69.34 | 69.44 | 2,732,843 | -0.37(-0.54%) |
Jan 27, 2015 | 69.77 | 70.51 | 69.69 | 69.82 | 1,671,596 | -0.90(-1.27%) |
Jan 26, 2015 | 70.20 | 70.79 | 69.42 | 70.72 | 1,884,056 | +0.66(+0.94%) |
Jan 23, 2015 | 69.34 | 70.21 | 68.59 | 70.05 | 2,413,578 | -0.38(-0.54%) |
Jan 22, 2015 | 69.95 | 70.49 | 68.49 | 70.44 | 1,840,246 | +0.71(+1.02%) |
Jan 21, 2015 | 68.45 | 70.31 | 67.83 | 69.72 | 2,220,101 | +1.34(+1.96%) |
Jan 20, 2015 | 67.88 | 68.68 | 67.12 | 68.38 | 1,757,625 | +0.80(+1.19%) |
Jan 16, 2015 | 66.62 | 67.88 | 66.43 | 67.58 | 2,655,857 | +0.78(+1.17%) |
Jan 15, 2015 | 66.80 | 67.78 | 66.54 | 66.80 | 2,465,528 | +0.55(+0.83%) |
Jan 14, 2015 | 65.79 | 66.77 | 65.76 | 66.25 | 1,550,602 | -0.44(-0.67%) |
Jan 13, 2015 | 68.02 | 68.71 | 65.92 | 66.69 | 1,897,807 | -0.65(-0.97%) |
Jan 12, 2015 | 69.25 | 69.25 | 67.17 | 67.34 | 2,473,140 | -2.11(-3.04%) |
Jan 09, 2015 | 69.18 | 69.97 | 68.99 | 69.45 | 1,678,111 | +0.13(+0.19%) |
Jan 08, 2015 | 68.19 | 69.41 | 67.95 | 69.32 | 2,156,556 | +1.75(+2.59%) |
Jan 07, 2015 | 67.33 | 68.32 | 67.12 | 67.57 | 1,731,716 | +0.35(+0.52%) |
Jan 06, 2015 | 68.43 | 68.58 | 66.55 | 67.22 | 2,698,320 | -1.14(-1.67%) |
Jan 05, 2015 | 69.05 | 69.16 | 68.14 | 68.36 | 1,654,046 | -0.84(-1.22%) |
Jan 02, 2015 | 69.57 | 69.85 | 68.68 | 69.21 | 960,093 | +0.10(+0.14%) |
Dec 31, 2014 | 70.00 | 69.11 | 69.11 | 69.11 | 1,138,913 | -0.52(-0.75%) |
Dec 30, 2014 | 69.83 | 70.38 | 69.33 | 69.64 | 1,352,566 | -0.62(-0.88%) |
Dec 29, 2014 | 70.42 | 70.92 | 70.11 | 70.25 | 777,400 | -0.27(-0.38%) |
Dec 26, 2014 | 70.83 | 71.14 | 70.49 | 70.52 | 595,179 | -0.15(-0.21%) |
Dec 24, 2014 | 71.12 | 70.67 | 70.67 | 70.67 | 764,785 | -0.38(-0.54%) |
Dec 23, 2014 | 71.70 | 72.00 | 70.84 | 71.06 | 2,523,501 | +0.02(+0.02%) |
Dec 22, 2014 | 70.38 | 71.28 | 70.38 | 71.04 | 1,886,063 | +0.91(+1.30%) |
Dec 19, 2014 | 70.48 | 71.01 | 69.50 | 70.12 | 7,208,175 | -0.28(-0.40%) |
Dec 18, 2014 | 70.18 | 70.54 | 69.06 | 70.40 | 2,061,779 | +2.17(+3.18%) |
Dec 17, 2014 | 67.10 | 68.26 | 66.49 | 68.23 | 2,621,637 | +1.30(+1.94%) |
Dec 16, 2014 | 67.80 | 69.12 | 66.93 | 66.93 | 2,551,740 | -1.30(-1.90%) |
Dec 15, 2014 | 68.92 | 69.87 | 67.46 | 68.23 | 3,205,308 | -0.04(-0.06%) |
Dec 12, 2014 | 69.30 | 69.66 | 68.24 | 68.27 | 2,013,320 | -1.24(-1.79%) |
Dec 11, 2014 | 69.67 | 70.56 | 69.25 | 69.51 | 1,695,131 | +0.09(+0.13%) |
Dec 10, 2014 | 71.36 | 71.55 | 69.30 | 69.43 | 2,942,615 | -2.25(-3.14%) |
Dec 09, 2014 | 71.03 | 71.73 | 70.01 | 71.67 | 2,334,963 | -0.08(-0.11%) |
Dec 08, 2014 | 73.38 | 73.41 | 71.13 | 71.75 | 1,999,514 | -1.52(-2.08%) |
Dec 05, 2014 | 73.17 | 73.62 | 72.82 | 73.28 | 1,074,200 | +0.09(+0.12%) |
Dec 04, 2014 | 73.14 | 74.49 | 72.64 | 73.19 | 2,012,206 | +0.00(+0.00%) |
Dec 03, 2014 | 72.00 | 73.56 | 71.95 | 73.19 | 1,833,497 | +1.63(+2.27%) |
Dec 02, 2014 | 70.92 | 71.68 | 70.53 | 71.56 | 1,248,321 | +0.54(+0.76%) |
Dec 01, 2014 | 71.28 | 72.03 | 70.67 | 71.03 | 1,472,704 | -0.81(-1.13%) |
Nov 28, 2014 | 71.68 | 72.49 | 71.19 | 71.83 | 1,017,366 | +0.39(+0.55%) |
Nov 26, 2014 | 70.43 | 71.44 | 71.44 | 71.44 | 1,282,739 | +1.06(+1.51%) |
Nov 25, 2014 | 69.78 | 70.66 | 69.75 | 70.38 | 1,823,822 | +0.85(+1.23%) |
Nov 24, 2014 | 68.48 | 70.68 | 68.48 | 69.53 | 2,361,475 | +1.16(+1.70%) |
Nov 21, 2014 | 69.16 | 69.26 | 68.10 | 68.37 | 1,693,727 | +0.01(+0.01%) |
Nov 20, 2014 | 67.80 | 68.59 | 67.73 | 68.36 | 1,624,253 | +0.11(+0.17%) |
Nov 19, 2014 | 69.08 | 69.27 | 67.83 | 68.24 | 1,279,933 | -0.68(-0.98%) |
Nov 18, 2014 | 67.78 | 69.31 | 67.77 | 68.92 | 1,553,128 | +1.30(+1.93%) |
Nov 17, 2014 | 69.03 | 69.10 | 66.99 | 67.62 | 2,544,159 | -1.76(-2.53%) |
Nov 14, 2014 | 68.45 | 69.54 | 68.15 | 69.37 | 1,868,935 | +0.83(+1.22%) |
Nov 13, 2014 | 68.88 | 69.53 | 68.22 | 68.54 | 1,986,344 | -0.10(-0.15%) |
Nov 12, 2014 | 69.00 | 69.32 | 68.28 | 68.64 | 1,804,169 | -0.88(-1.26%) |
Nov 11, 2014 | 69.63 | 70.65 | 69.36 | 69.52 | 961,317 | +0.05(+0.07%) |
Nov 10, 2014 | 68.67 | 69.57 | 68.66 | 69.47 | 1,885,101 | +0.86(+1.25%) |
Nov 07, 2014 | 69.25 | 69.29 | 67.64 | 68.61 | 1,150,328 | -0.57(-0.83%) |
Nov 06, 2014 | 69.36 | 69.70 | 68.84 | 69.18 | 1,147,835 | -0.13(-0.19%) |
Nov 05, 2014 | 69.52 | 69.68 | 68.41 | 69.31 | 1,581,247 | +0.35(+0.50%) |
Nov 04, 2014 | 68.71 | 69.94 | 68.43 | 68.97 | 2,127,588 | +0.17(+0.25%) |
Nov 03, 2014 | 67.57 | 69.30 | 67.50 | 68.79 | 1,673,121 | +1.11(+1.64%) |
Oct 31, 2014 | 67.14 | 68.12 | 67.02 | 67.68 | 2,493,688 | +1.57(+2.38%) |
Oct 30, 2014 | 65.78 | 66.29 | 65.07 | 66.11 | 2,083,914 | +0.22(+0.33%) |
Oct 29, 2014 | 65.71 | 66.02 | 65.46 | 65.89 | 2,077,478 | +0.07(+0.11%) |
Oct 28, 2014 | 65.68 | 65.86 | 65.30 | 65.82 | 1,868,628 | +0.57(+0.88%) |
Oct 27, 2014 | 65.61 | 65.68 | 65.68 | 65.24 | 1,783,287 | -0.43(-0.66%) |
Oct 24, 2014 | 66.42 | 66.64 | 65.42 | 65.68 | 2,182,590 | -0.07(-0.11%) |
Oct 23, 2014 | 62.92 | 66.44 | 62.92 | 65.75 | 4,566,710 | +3.28(+5.25%) |
Oct 22, 2014 | 63.72 | 64.07 | 62.30 | 62.47 | 3,274,604 | -1.16(-1.82%) |
Oct 21, 2014 | 62.25 | 64.08 | 61.13 | 63.63 | 3,811,941 | +1.63(+2.64%) |
Oct 20, 2014 | 60.27 | 62.00 | 59.62 | 61.99 | 2,115,404 | +1.85(+3.08%) |
Oct 17, 2014 | 61.25 | 61.85 | 59.94 | 60.14 | 2,090,912 | -0.43(-0.72%) |
Oct 16, 2014 | 59.70 | 60.92 | 59.46 | 60.58 | 2,578,107 | -0.22(-0.36%) |
Oct 15, 2014 | 57.86 | 60.97 | 57.81 | 60.79 | 4,444,647 | +1.92(+3.26%) |
Oct 14, 2014 | 57.75 | 59.18 | 57.75 | 58.87 | 2,638,739 | +1.47(+2.56%) |
Oct 13, 2014 | 58.86 | 59.63 | 57.27 | 57.40 | 4,222,588 | +0.11(+0.20%) |
Oct 10, 2014 | 62.42 | 62.42 | 57.18 | 57.29 | 9,287,021 | -5.78(-9.16%) |
Oct 09, 2014 | 64.36 | 64.63 | 62.78 | 63.07 | 2,201,404 | -1.61(-2.49%) |
Oct 08, 2014 | 63.72 | 64.75 | 62.96 | 64.68 | 1,830,910 | +1.09(+1.71%) |
Oct 07, 2014 | 64.58 | 65.02 | 63.59 | 63.59 | 2,058,004 | -1.46(-2.24%) |
Oct 06, 2014 | 63.91 | 65.81 | 63.85 | 65.05 | 3,977,074 | +1.83(+2.89%) |
Oct 03, 2014 | 63.13 | 63.78 | 62.86 | 63.23 | 1,640,136 | +0.39(+0.62%) |
Oct 02, 2014 | 62.97 | 63.20 | 61.54 | 62.84 | 2,844,704 | -0.32(-0.51%) |
Oct 01, 2014 | 64.92 | 65.09 | 63.10 | 63.16 | 2,158,467 | -1.77(-2.73%) |
Sep 30, 2014 | 65.44 | 65.61 | 64.58 | 64.93 | 1,150,824 | -0.46(-0.70%) |
Sep 29, 2014 | 64.88 | 65.79 | 64.64 | 65.39 | 1,298,572 | +0.02(+0.03%) |
Sep 26, 2014 | 65.21 | 65.66 | 64.81 | 65.38 | 1,583,000 | +0.46(+0.71%) |
Sep 25, 2014 | 65.63 | 65.63 | 64.32 | 64.91 | 2,165,795 | -0.76(-1.15%) |
Sep 24, 2014 | 64.92 | 65.97 | 64.92 | 65.67 | 1,860,344 | +1.00(+1.55%) |
Sep 23, 2014 | 65.30 | 65.60 | 64.54 | 64.67 | 1,416,555 | -0.48(-0.73%) |
Sep 22, 2014 | 65.81 | 65.84 | 64.93 | 65.15 | 1,825,180 | -0.87(-1.32%) |
Sep 19, 2014 | 66.97 | 67.24 | 66.04 | 66.02 | 2,010,186 | -0.71(-1.07%) |
Sep 18, 2014 | 65.73 | 66.85 | 65.38 | 66.73 | 2,294,442 | +1.19(+1.82%) |
Sep 17, 2014 | 64.06 | 65.82 | 64.06 | 65.54 | 3,334,653 | +1.14(+1.77%) |
Sep 16, 2014 | 62.58 | 64.46 | 62.02 | 64.40 | 2,736,202 | +1.70(+2.72%) |
Sep 15, 2014 | 62.72 | 62.93 | 62.11 | 62.70 | 1,806,304 | +0.42(+0.67%) |
Sep 12, 2014 | 63.13 | 63.14 | 62.22 | 62.28 | 1,136,490 | -0.84(-1.34%) |
Sep 11, 2014 | 62.36 | 63.28 | 62.25 | 63.12 | 2,038,433 | +0.56(+0.89%) |
Sep 10, 2014 | 62.32 | 62.45 | 62.08 | 62.57 | 1,953,016 | +0.15(+0.24%) |
Sep 09, 2014 | 62.32 | 62.89 | 62.25 | 62.42 | 2,329,602 | -0.13(-0.21%) |
Sep 08, 2014 | 62.28 | 63.35 | 62.15 | 62.55 | 1,171,711 | +0.15(+0.24%) |
Sep 05, 2014 | 61.85 | 62.42 | 61.72 | 62.40 | 571,923 | +0.44(+0.71%) |
Sep 04, 2014 | 62.35 | 62.93 | 61.93 | 61.96 | 1,395,599 | -0.38(-0.61%) |
Sep 03, 2014 | 62.17 | 62.58 | 61.68 | 62.34 | 1,399,411 | +0.29(+0.46%) |
Sep 02, 2014 | 62.52 | 62.78 | 61.90 | 62.06 | 1,504,415 | -0.29(-0.47%) |
Aug 29, 2014 | 62.57 | 62.35 | 62.35 | 62.35 | 1,255,507 | +0.03(+0.06%) |
Aug 28, 2014 | 61.71 | 62.35 | 61.01 | 62.32 | 1,074,616 | +0.52(+0.84%) |
Aug 27, 2014 | 61.77 | 61.98 | 61.51 | 61.80 | 1,050,370 | +0.24(+0.39%) |
Aug 26, 2014 | 62.28 | 62.56 | 61.49 | 61.55 | 1,783,805 | -0.68(-1.10%) |
Aug 25, 2014 | 62.38 | 62.52 | 61.83 | 62.24 | 669,396 | +0.23(+0.38%) |
Aug 22, 2014 | 62.42 | 62.67 | 61.92 | 62.00 | 820,780 | -0.42(-0.68%) |
Aug 21, 2014 | 62.01 | 62.53 | 61.92 | 62.43 | 1,090,514 | +0.32(+0.52%) |
Aug 20, 2014 | 61.49 | 62.29 | 61.43 | 62.11 | 1,100,547 | +0.45(+0.73%) |
Aug 19, 2014 | 61.40 | 62.03 | 61.32 | 61.66 | 1,567,983 | +0.38(+0.62%) |
Aug 18, 2014 | 60.69 | 61.32 | 60.10 | 61.28 | 1,591,993 | +0.88(+1.46%) |
Aug 15, 2014 | 59.91 | 60.78 | 59.40 | 60.39 | 2,965,011 | +0.89(+1.50%) |
Aug 14, 2014 | 59.62 | 60.05 | 59.32 | 59.50 | 1,220,839 | -0.16(-0.28%) |
Aug 13, 2014 | 59.59 | 60.12 | 59.40 | 59.66 | 1,234,314 | +0.25(+0.42%) |
Aug 12, 2014 | 59.80 | 60.02 | 58.97 | 59.41 | 1,537,308 | -0.56(-0.94%) |
Aug 11, 2014 | 59.51 | 60.75 | 59.51 | 59.97 | 1,800,195 | +0.73(+1.23%) |
Aug 08, 2014 | 58.87 | 59.18 | 58.53 | 59.25 | 1,454,264 | +0.55(+0.95%) |
Aug 07, 2014 | 60.68 | 60.91 | 58.54 | 58.69 | 2,914,836 | -1.76(-2.91%) |
Aug 06, 2014 | 59.97 | 61.21 | 59.83 | 60.45 | 2,133,668 | +0.34(+0.56%) |
Aug 05, 2014 | 60.19 | 60.82 | 59.72 | 60.11 | 1,564,133 | -0.43(-0.72%) |
Aug 04, 2014 | 60.56 | 61.20 | 59.97 | 60.55 | 1,890,782 | -0.14(-0.23%) |
Aug 01, 2014 | 60.31 | 60.91 | 59.83 | 60.69 | 3,202,329 | -0.01(-0.01%) |
Jul 31, 2014 | 58.91 | 63.23 | 57.83 | 60.69 | 8,046,840 | +1.83(+3.11%) |
Jul 30, 2014 | 60.08 | 60.62 | 58.50 | 58.86 | 4,077,512 | -0.79(-1.32%) |
Jul 29, 2014 | 60.18 | 60.82 | 59.69 | 59.65 | 1,617,697 | -0.29(-0.48%) |
Jul 28, 2014 | 60.47 | 60.53 | 59.00 | 59.94 | 1,760,215 | -0.33(-0.55%) |
Jul 25, 2014 | 60.11 | 60.30 | 58.99 | 60.27 | 5,184,213 | -0.34(-0.56%) |
Jul 24, 2014 | 61.50 | 61.55 | 60.47 | 60.61 | 2,206,480 | -0.67(-1.09%) |
Jul 23, 2014 | 62.15 | 62.16 | 60.84 | 61.28 | 2,356,834 | -0.79(-1.27%) |
Jul 22, 2014 | 62.55 | 62.67 | 61.83 | 62.06 | 1,849,144 | -0.32(-0.51%) |
Jul 21, 2014 | 62.15 | 62.79 | 61.74 | 62.38 | 1,272,767 | +0.22(+0.36%) |
Jul 18, 2014 | 61.46 | 62.21 | 61.19 | 62.16 | 1,703,647 | +0.85(+1.38%) |
Jul 17, 2014 | 61.47 | 61.88 | 61.06 | 61.32 | 1,759,668 | -0.37(-0.60%) |
Jul 16, 2014 | 61.94 | 62.65 | 61.38 | 61.69 | 3,260,491 | +0.00(+0.01%) |
Jul 15, 2014 | 62.14 | 62.45 | 61.27 | 61.69 | 2,101,549 | -0.42(-0.68%) |
Jul 14, 2014 | 62.43 | 62.43 | 61.70 | 62.11 | 1,662,305 | +0.09(+0.14%) |
Jul 11, 2014 | 61.73 | 62.05 | 61.32 | 62.02 | 1,346,893 | +0.38(+0.62%) |
Jul 10, 2014 | 61.02 | 61.99 | 60.61 | 61.64 | 2,048,056 | -0.37(-0.60%) |
Jul 09, 2014 | 60.43 | 62.28 | 60.43 | 62.01 | 4,011,259 | +1.60(+2.66%) |
Jul 08, 2014 | 59.36 | 61.27 | 58.57 | 60.41 | 4,342,242 | +0.92(+1.54%) |
Jul 07, 2014 | 59.72 | 60.08 | 59.10 | 59.49 | 1,557,447 | -0.35(-0.58%) |
Jul 03, 2014 | 59.90 | 59.84 | 59.84 | 59.84 | 1,576,708 | +0.27(+0.45%) |
Jul 02, 2014 | 59.17 | 59.78 | 59.14 | 59.57 | 1,180,974 | +0.07(+0.12%) |
Jul 01, 2014 | 58.96 | 59.93 | 58.87 | 59.50 | 2,041,405 | +0.90(+1.54%) |
Jun 30, 2014 | 58.26 | 58.95 | 58.11 | 58.60 | 1,680,476 | +0.55(+0.94%) |
Jun 27, 2014 | 57.62 | 58.34 | 57.55 | 58.05 | 1,740,499 | +0.39(+0.68%) |
Jun 26, 2014 | 58.00 | 58.03 | 57.16 | 57.66 | 982,712 | -0.07(-0.12%) |
Jun 25, 2014 | 57.63 | 57.95 | 57.12 | 57.73 | 1,526,163 | +0.10(+0.17%) |
Jun 24, 2014 | 58.29 | 58.50 | 57.52 | 57.63 | 1,587,419 | -0.95(-1.63%) |
Jun 23, 2014 | 58.02 | 58.83 | 57.94 | 58.59 | 1,826,269 | +1.09(+1.90%) |
Jun 20, 2014 | 57.54 | 58.21 | 57.30 | 57.49 | 2,757,549 | +0.19(+0.33%) |
Jun 19, 2014 | 57.78 | 57.99 | 56.86 | 57.30 | 1,978,907 | -0.39(-0.68%) |
Jun 18, 2014 | 57.92 | 57.92 | 57.10 | 57.69 | 1,255,248 | -0.09(-0.15%) |
Jun 17, 2014 | 57.49 | 58.00 | 57.31 | 57.78 | 1,466,010 | +0.13(+0.23%) |
Jun 16, 2014 | 56.53 | 57.82 | 56.53 | 57.65 | 1,822,604 | +0.68(+1.20%) |
Jun 13, 2014 | 56.96 | 57.44 | 56.42 | 56.97 | 1,727,100 | +0.16(+0.27%) |
Jun 12, 2014 | 56.61 | 57.17 | 56.40 | 56.81 | 1,628,676 | +0.08(+0.14%) |
Jun 11, 2014 | 56.32 | 56.79 | 56.19 | 56.73 | 1,356,850 | +0.19(+0.34%) |
Jun 10, 2014 | 56.17 | 56.61 | 56.04 | 56.54 | 1,498,697 | +0.34(+0.60%) |
Jun 06, 2014 | 56.35 | 56.53 | 56.07 | 56.20 | 1,537,095 | -0.02(-0.03%) |
Jun 05, 2014 | 56.02 | 56.51 | 55.36 | 56.22 | 1,959,744 | +0.40(+0.71%) |
Jun 04, 2014 | 55.72 | 56.26 | 55.61 | 55.82 | 2,627,717 | -0.08(-0.14%) |
Jun 03, 2014 | 54.02 | 55.98 | 53.83 | 55.90 | 5,118,805 | +2.02(+3.76%) |
Jun 02, 2014 | 53.83 | 54.22 | 53.41 | 53.88 | 1,767,055 | +0.23(+0.44%) |
May 30, 2014 | 53.40 | 53.80 | 53.00 | 53.64 | 1,379,398 | +0.22(+0.42%) |
May 29, 2014 | 53.45 | 53.52 | 53.02 | 53.42 | 2,053,899 | +0.03(+0.05%) |
May 28, 2014 | 53.59 | 53.70 | 53.19 | 53.39 | 1,631,956 | -0.05(-0.10%) |
May 27, 2014 | 52.30 | 53.45 | 52.29 | 53.44 | 2,776,385 | +1.04(+1.98%) |
May 23, 2014 | 51.49 | 52.41 | 52.41 | 52.41 | 2,643,586 | +1.02(+1.98%) |
May 22, 2014 | 51.53 | 51.85 | 51.28 | 51.39 | 1,305,589 | -0.01(-0.03%) |
May 21, 2014 | 51.07 | 51.62 | 50.95 | 51.40 | 2,165,728 | +0.53(+1.04%) |
May 20, 2014 | 50.83 | 51.21 | 50.45 | 50.88 | 1,437,147 | -0.10(-0.19%) |
May 19, 2014 | 50.30 | 51.22 | 50.24 | 50.97 | 2,639,413 | +0.37(+0.73%) |
May 16, 2014 | 48.77 | 51.00 | 48.59 | 50.60 | 4,240,308 | +2.30(+4.76%) |
May 15, 2014 | 48.84 | 48.84 | 47.90 | 48.30 | 2,237,752 | -0.41(-0.83%) |
May 14, 2014 | 49.32 | 49.49 | 48.60 | 48.71 | 1,668,077 | -0.79(-1.59%) |
May 13, 2014 | 50.37 | 50.47 | 49.43 | 49.49 | 1,766,928 | -0.87(-1.73%) |
May 12, 2014 | 49.79 | 50.43 | 49.63 | 50.37 | 1,953,025 | +0.93(+1.87%) |
May 09, 2014 | 49.12 | 49.45 | 48.62 | 49.44 | 2,350,577 | +0.22(+0.46%) |
May 08, 2014 | 49.23 | 49.94 | 48.82 | 49.22 | 1,905,144 | +0.05(+0.11%) |
May 07, 2014 | 48.97 | 49.50 | 48.52 | 49.16 | 2,315,166 | +0.14(+0.28%) |
May 06, 2014 | 49.26 | 49.79 | 48.89 | 49.03 | 1,266,734 | -0.44(-0.89%) |
May 05, 2014 | 49.29 | 49.61 | 49.00 | 49.47 | 1,167,745 | -0.27(-0.54%) |
May 02, 2014 | 49.46 | 50.07 | 49.11 | 49.74 | 1,736,930 | +0.28(+0.56%) |
May 01, 2014 | 49.92 | 50.38 | 49.17 | 49.46 | 2,255,554 | -0.35(-0.71%) |
Apr 30, 2014 | 49.93 | 50.65 | 49.20 | 49.81 | 3,793,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.18 | 49.47 | 48.46 | 48.65 | 2,141,550 | -0.22(-0.44%) |
Apr 28, 2014 | 48.91 | 49.40 | 47.94 | 48.87 | 2,633,649 | +0.13(+0.27%) |
Apr 25, 2014 | 49.67 | 49.72 | 48.43 | 48.74 | 4,495,456 | -1.63(-3.24%) |
Apr 24, 2014 | 49.54 | 50.66 | 48.33 | 50.38 | 9,740,054 | +5.20(+11.50%) |
Apr 23, 2014 | 45.83 | 46.38 | 44.95 | 45.18 | 2,843,162 | -0.69(-1.51%) |
Apr 22, 2014 | 45.52 | 46.48 | 45.31 | 45.87 | 3,144,440 | +0.24(+0.53%) |
Apr 21, 2014 | 45.84 | 45.95 | 45.00 | 45.63 | 2,048,685 | +0.03(+0.06%) |
Apr 17, 2014 | 45.11 | 45.60 | 45.60 | 45.60 | 2,597,210 | +0.54(+1.21%) |
Apr 16, 2014 | 44.24 | 45.12 | 43.70 | 45.06 | 3,969,556 | -0.22(-0.50%) |
Apr 15, 2014 | 45.62 | 45.83 | 44.14 | 45.28 | 3,387,811 | -0.23(-0.51%) |
Apr 14, 2014 | 46.03 | 46.39 | 45.06 | 45.52 | 1,918,871 | +0.01(+0.02%) |
Apr 11, 2014 | 45.73 | 46.57 | 45.39 | 45.51 | 2,841,394 | -0.38(-0.83%) |
Apr 10, 2014 | 48.36 | 48.47 | 45.77 | 45.89 | 4,258,916 | -2.53(-5.23%) |
Apr 09, 2014 | 47.39 | 48.44 | 47.09 | 48.42 | 2,625,578 | +1.29(+2.73%) |
Apr 08, 2014 | 47.60 | 47.77 | 46.70 | 47.13 | 2,046,401 | -0.28(-0.58%) |
Apr 07, 2014 | 48.27 | 48.55 | 46.99 | 47.41 | 1,747,745 | -1.01(-2.09%) |
Apr 04, 2014 | 50.15 | 50.24 | 48.15 | 48.42 | 2,184,964 | -1.45(-2.91%) |
Apr 03, 2014 | 49.33 | 50.96 | 49.29 | 49.87 | 4,322,741 | +0.61(+1.25%) |
Apr 02, 2014 | 48.21 | 49.35 | 47.94 | 49.26 | 3,286,339 | +1.17(+2.43%) |