Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.06 | 68.06 | 66.55 | 67.21 | 154,350 | -1.17(-1.71%) |
Apr 29, 2015 | 68.47 | 69.15 | 67.86 | 68.38 | 195,458 | -0.30(-0.43%) |
Apr 28, 2015 | 69.29 | 69.65 | 67.58 | 68.67 | 305,637 | -1.06(-1.51%) |
Apr 27, 2015 | 74.32 | 74.33 | 68.05 | 69.73 | 778,944 | -5.90(-7.80%) |
Apr 24, 2015 | 75.95 | 76.33 | 75.35 | 75.63 | 50,669 | -0.15(-0.20%) |
Apr 23, 2015 | 75.47 | 76.15 | 75.31 | 75.78 | 73,258 | +0.02(+0.03%) |
Apr 22, 2015 | 75.67 | 76.70 | 75.09 | 75.76 | 71,283 | +0.26(+0.34%) |
Apr 21, 2015 | 75.44 | 75.71 | 75.10 | 75.50 | 59,647 | +0.27(+0.36%) |
Apr 20, 2015 | 75.31 | 76.19 | 75.00 | 75.23 | 112,100 | +0.26(+0.35%) |
Apr 17, 2015 | 75.68 | 75.89 | 74.68 | 74.97 | 115,378 | -1.35(-1.77%) |
Apr 16, 2015 | 76.25 | 76.50 | 75.77 | 76.32 | 87,169 | +0.02(+0.03%) |
Apr 15, 2015 | 74.91 | 76.32 | 74.58 | 76.30 | 116,104 | +1.77(+2.37%) |
Apr 14, 2015 | 73.90 | 74.71 | 73.80 | 74.53 | 79,625 | +0.61(+0.83%) |
Apr 13, 2015 | 74.33 | 74.63 | 73.88 | 73.92 | 100,057 | -0.33(-0.44%) |
Apr 10, 2015 | 74.17 | 74.71 | 73.94 | 74.25 | 79,755 | -0.08(-0.11%) |
Apr 09, 2015 | 74.54 | 75.01 | 73.67 | 74.33 | 64,381 | -0.64(-0.85%) |
Apr 08, 2015 | 74.03 | 75.50 | 73.76 | 74.97 | 134,560 | +1.07(+1.45%) |
Apr 07, 2015 | 74.01 | 74.46 | 73.82 | 73.90 | 96,354 | -0.23(-0.31%) |
Apr 06, 2015 | 73.85 | 74.49 | 73.35 | 74.13 | 99,223 | +0.03(+0.04%) |
Apr 02, 2015 | 74.23 | 74.10 | 74.10 | 74.10 | 84,100 | -0.31(-0.42%) |
Apr 01, 2015 | 74.00 | 74.44 | 73.68 | 74.41 | 115,227 | +0.15(+0.20%) |
Mar 31, 2015 | 74.50 | 74.58 | 73.90 | 74.26 | 109,311 | -0.61(-0.81%) |
Mar 30, 2015 | 74.25 | 75.00 | 73.97 | 74.87 | 174,287 | +1.07(+1.45%) |
Mar 27, 2015 | 73.06 | 74.25 | 73.06 | 73.80 | 96,240 | +0.56(+0.76%) |
Mar 26, 2015 | 72.00 | 73.41 | 71.61 | 73.24 | 161,113 | +1.04(+1.44%) |
Mar 25, 2015 | 73.81 | 74.02 | 72.00 | 72.20 | 140,881 | -1.53(-2.08%) |
Mar 24, 2015 | 73.26 | 74.29 | 72.74 | 73.73 | 96,228 | +0.21(+0.29%) |
Mar 23, 2015 | 73.35 | 73.79 | 73.03 | 73.52 | 77,288 | -0.10(-0.14%) |
Mar 20, 2015 | 73.85 | 73.98 | 73.08 | 73.62 | 177,719 | -0.10(-0.14%) |
Mar 19, 2015 | 73.25 | 73.80 | 73.16 | 73.72 | 75,319 | +0.13(+0.18%) |
Mar 18, 2015 | 73.25 | 73.84 | 72.43 | 73.59 | 107,331 | +0.34(+0.46%) |
Mar 17, 2015 | 72.87 | 73.36 | 72.82 | 73.25 | 96,925 | +0.23(+0.31%) |
Mar 16, 2015 | 72.70 | 73.58 | 72.52 | 73.02 | 103,464 | +0.51(+0.70%) |
Mar 13, 2015 | 73.09 | 73.32 | 71.65 | 72.51 | 81,768 | -0.61(-0.83%) |
Mar 12, 2015 | 73.25 | 73.72 | 72.71 | 73.12 | 96,425 | +0.28(+0.38%) |
Mar 11, 2015 | 73.00 | 73.31 | 72.23 | 72.84 | 139,947 | -0.16(-0.22%) |
Mar 10, 2015 | 72.58 | 73.17 | 72.05 | 73.00 | 115,654 | -0.03(-0.04%) |
Mar 09, 2015 | 72.81 | 73.55 | 72.18 | 73.03 | 94,335 | +0.41(+0.56%) |
Mar 06, 2015 | 72.64 | 73.17 | 72.15 | 72.62 | 135,405 | -0.55(-0.75%) |
Mar 05, 2015 | 73.17 | 73.64 | 72.16 | 73.17 | 73,112 | +0.17(+0.23%) |
Mar 04, 2015 | 72.84 | 73.42 | 72.01 | 73.00 | 205,247 | -0.19(-0.26%) |
Mar 03, 2015 | 72.96 | 73.24 | 72.00 | 73.19 | 134,391 | -0.17(-0.23%) |
Mar 02, 2015 | 72.61 | 73.84 | 72.56 | 73.36 | 155,716 | +0.89(+1.23%) |
Feb 27, 2015 | 72.71 | 72.75 | 72.24 | 72.47 | 121,999 | -0.41(-0.56%) |
Feb 26, 2015 | 72.30 | 73.25 | 72.02 | 72.88 | 74,095 | +0.47(+0.65%) |
Feb 25, 2015 | 72.52 | 72.60 | 71.55 | 72.41 | 109,192 | +0.03(+0.05%) |
Feb 24, 2015 | 71.86 | 72.79 | 71.73 | 72.38 | 161,571 | +0.39(+0.55%) |
Feb 23, 2015 | 72.40 | 72.40 | 71.40 | 71.98 | 110,022 | -0.52(-0.72%) |
Feb 20, 2015 | 72.00 | 72.53 | 71.12 | 72.50 | 123,766 | +0.57(+0.79%) |
Feb 19, 2015 | 72.43 | 72.90 | 71.90 | 71.93 | 92,617 | -0.82(-1.13%) |
Feb 18, 2015 | 71.48 | 72.97 | 71.48 | 72.75 | 163,629 | +0.97(+1.35%) |
Feb 17, 2015 | 71.99 | 72.12 | 71.39 | 71.78 | 95,358 | +0.15(+0.21%) |
Feb 13, 2015 | 72.05 | 71.63 | 71.63 | 71.63 | 130,100 | -0.04(-0.06%) |
Feb 12, 2015 | 71.85 | 71.88 | 70.54 | 71.67 | 135,905 | +0.52(+0.73%) |
Feb 11, 2015 | 71.80 | 72.76 | 70.80 | 71.15 | 75,767 | -0.58(-0.81%) |
Feb 10, 2015 | 71.45 | 71.97 | 70.27 | 71.73 | 120,832 | +1.00(+1.41%) |
Feb 09, 2015 | 70.59 | 71.00 | 70.37 | 70.73 | 143,636 | +0.10(+0.14%) |
Feb 06, 2015 | 71.47 | 71.85 | 70.35 | 70.63 | 126,976 | -0.59(-0.83%) |
Feb 05, 2015 | 70.23 | 71.30 | 69.99 | 71.22 | 157,088 | +1.48(+2.12%) |
Feb 04, 2015 | 69.99 | 70.80 | 69.48 | 69.74 | 122,613 | -0.26(-0.37%) |
Feb 03, 2015 | 70.26 | 71.27 | 69.60 | 70.00 | 192,045 | +0.12(+0.17%) |
Feb 02, 2015 | 70.39 | 70.39 | 68.68 | 69.88 | 122,585 | -0.10(-0.14%) |
Jan 30, 2015 | 70.87 | 71.61 | 69.89 | 69.98 | 335,992 | -0.94(-1.33%) |
Jan 29, 2015 | 70.51 | 70.95 | 69.25 | 70.92 | 154,257 | +0.72(+1.03%) |
Jan 28, 2015 | 72.24 | 72.31 | 70.19 | 70.20 | 306,346 | -1.42(-1.98%) |
Jan 27, 2015 | 70.97 | 71.66 | 69.77 | 71.62 | 179,953 | +0.12(+0.17%) |
Jan 26, 2015 | 71.00 | 73.88 | 70.17 | 71.50 | 194,646 | +1.15(+1.63%) |
Jan 23, 2015 | 70.29 | 71.21 | 69.70 | 70.35 | 103,348 | +0.31(+0.44%) |
Jan 22, 2015 | 69.60 | 70.17 | 68.46 | 70.04 | 113,514 | +1.14(+1.65%) |
Jan 21, 2015 | 70.19 | 70.35 | 68.61 | 68.90 | 104,995 | -1.35(-1.92%) |
Jan 20, 2015 | 69.31 | 70.49 | 68.33 | 70.25 | 138,884 | +1.16(+1.68%) |
Jan 16, 2015 | 67.23 | 69.29 | 67.23 | 69.09 | 108,069 | +1.66(+2.46%) |
Jan 15, 2015 | 70.12 | 70.18 | 66.90 | 67.43 | 118,379 | -2.36(-3.38%) |
Jan 14, 2015 | 69.41 | 70.30 | 69.37 | 69.79 | 108,041 | -0.27(-0.39%) |
Jan 13, 2015 | 70.87 | 72.72 | 69.21 | 70.06 | 115,688 | +0.01(+0.01%) |
Jan 12, 2015 | 71.20 | 71.61 | 69.97 | 70.05 | 145,450 | -1.27(-1.78%) |
Jan 09, 2015 | 71.67 | 72.46 | 70.88 | 71.32 | 103,079 | -0.33(-0.46%) |
Jan 08, 2015 | 69.84 | 71.79 | 69.11 | 71.65 | 197,303 | +2.55(+3.69%) |
Jan 07, 2015 | 68.57 | 69.10 | 67.75 | 69.10 | 130,149 | +0.93(+1.36%) |
Jan 06, 2015 | 69.37 | 70.30 | 67.22 | 68.17 | 117,286 | -1.18(-1.70%) |
Jan 05, 2015 | 70.14 | 71.34 | 69.10 | 69.35 | 87,183 | -1.13(-1.60%) |
Jan 02, 2015 | 71.26 | 71.91 | 69.50 | 70.48 | 94,572 | -0.29(-0.41%) |
Dec 31, 2014 | 72.00 | 70.77 | 70.77 | 70.77 | 114,600 | -0.92(-1.28%) |
Dec 30, 2014 | 71.89 | 72.50 | 71.62 | 71.69 | 55,074 | -0.55(-0.76%) |
Dec 29, 2014 | 72.51 | 73.10 | 71.88 | 72.24 | 84,850 | -0.32(-0.44%) |
Dec 26, 2014 | 71.98 | 72.85 | 71.90 | 72.56 | 41,826 | +0.81(+1.13%) |
Dec 24, 2014 | 71.83 | 71.75 | 71.75 | 71.75 | 61,500 | +0.12(+0.17%) |
Dec 23, 2014 | 71.96 | 72.12 | 70.86 | 71.63 | 386,552 | +0.11(+0.15%) |
Dec 22, 2014 | 71.68 | 72.42 | 71.02 | 71.52 | 73,272 | -0.23(-0.32%) |
Dec 19, 2014 | 70.82 | 72.36 | 70.23 | 71.75 | 266,961 | +0.82(+1.16%) |
Dec 18, 2014 | 71.32 | 71.97 | 70.11 | 70.93 | 105,634 | +0.88(+1.26%) |
Dec 17, 2014 | 68.30 | 70.11 | 67.51 | 70.05 | 127,998 | +1.75(+2.56%) |
Dec 16, 2014 | 67.64 | 68.98 | 67.56 | 68.30 | 180,141 | +0.60(+0.89%) |
Dec 15, 2014 | 69.67 | 70.34 | 67.61 | 67.70 | 141,247 | -1.50(-2.17%) |
Dec 12, 2014 | 71.79 | 71.79 | 69.11 | 69.20 | 225,584 | -3.45(-4.76%) |
Dec 11, 2014 | 73.57 | 73.99 | 72.44 | 72.66 | 169,875 | -0.71(-0.97%) |
Dec 10, 2014 | 74.18 | 74.79 | 72.33 | 73.37 | 215,931 | -0.83(-1.12%) |
Dec 09, 2014 | 71.48 | 74.65 | 71.48 | 74.20 | 200,089 | +1.81(+2.50%) |
Dec 08, 2014 | 72.50 | 73.75 | 72.07 | 72.39 | 181,471 | -0.52(-0.71%) |
Dec 05, 2014 | 71.78 | 73.21 | 71.78 | 72.91 | 106,093 | +1.14(+1.59%) |
Dec 04, 2014 | 71.73 | 72.15 | 71.29 | 71.77 | 203,961 | +0.08(+0.11%) |
Dec 03, 2014 | 71.15 | 72.04 | 70.99 | 71.69 | 199,883 | +0.32(+0.45%) |
Dec 02, 2014 | 69.58 | 71.42 | 69.52 | 71.37 | 181,404 | +2.07(+2.99%) |
Dec 01, 2014 | 70.41 | 70.56 | 69.30 | 69.30 | 135,467 | -1.27(-1.80%) |
Nov 28, 2014 | 70.72 | 71.94 | 70.36 | 70.57 | 132,823 | -0.21(-0.30%) |
Nov 26, 2014 | 70.76 | 70.78 | 70.78 | 70.78 | 119,700 | -0.06(-0.08%) |
Nov 25, 2014 | 70.57 | 70.99 | 70.27 | 70.84 | 131,544 | +0.47(+0.67%) |
Nov 24, 2014 | 69.81 | 70.49 | 69.81 | 70.37 | 87,391 | +0.84(+1.21%) |
Nov 21, 2014 | 70.29 | 70.35 | 69.29 | 69.53 | 127,535 | +0.24(+0.35%) |
Nov 20, 2014 | 67.66 | 69.66 | 67.64 | 69.29 | 271,114 | +1.34(+1.97%) |
Nov 19, 2014 | 68.67 | 68.67 | 67.72 | 67.95 | 146,164 | -0.65(-0.95%) |
Nov 18, 2014 | 68.64 | 69.54 | 68.53 | 68.60 | 130,627 | +0.16(+0.23%) |
Nov 17, 2014 | 68.93 | 69.31 | 68.11 | 68.44 | 144,138 | -0.64(-0.93%) |
Nov 14, 2014 | 69.31 | 69.53 | 68.25 | 69.08 | 114,478 | -0.33(-0.48%) |
Nov 13, 2014 | 69.77 | 70.13 | 69.36 | 69.41 | 158,944 | -0.20(-0.29%) |
Nov 12, 2014 | 69.71 | 70.00 | 69.17 | 69.61 | 121,761 | -0.50(-0.71%) |
Nov 11, 2014 | 69.76 | 70.36 | 69.22 | 70.11 | 127,286 | +0.04(+0.06%) |
Nov 10, 2014 | 70.23 | 70.82 | 69.78 | 70.07 | 151,839 | -0.43(-0.61%) |
Nov 07, 2014 | 70.40 | 70.74 | 70.00 | 70.50 | 219,907 | +0.01(+0.01%) |
Nov 06, 2014 | 70.93 | 71.24 | 70.36 | 70.49 | 118,666 | -0.36(-0.51%) |
Nov 05, 2014 | 71.31 | 71.31 | 70.26 | 70.85 | 175,783 | -0.11(-0.16%) |
Nov 04, 2014 | 71.41 | 71.96 | 70.82 | 70.96 | 128,106 | -0.48(-0.67%) |
Nov 03, 2014 | 70.69 | 71.83 | 70.58 | 71.44 | 161,654 | +0.56(+0.79%) |
Oct 31, 2014 | 70.59 | 71.12 | 69.62 | 70.88 | 216,561 | +1.17(+1.68%) |
Oct 30, 2014 | 69.22 | 69.88 | 68.74 | 69.71 | 216,384 | +0.40(+0.58%) |
Oct 29, 2014 | 69.51 | 69.97 | 68.35 | 69.31 | 160,777 | -0.48(-0.69%) |
Oct 28, 2014 | 68.72 | 69.95 | 68.60 | 69.79 | 284,117 | +1.29(+1.88%) |
Oct 27, 2014 | 67.95 | 67.94 | 67.94 | 68.50 | 188,292 | +0.56(+0.82%) |
Oct 24, 2014 | 70.04 | 70.04 | 66.70 | 67.94 | 172,499 | +0.30(+0.44%) |
Oct 23, 2014 | 65.00 | 68.10 | 63.57 | 67.64 | 279,025 | +3.52(+5.49%) |
Oct 22, 2014 | 65.40 | 67.65 | 63.98 | 64.12 | 301,869 | +0.51(+0.80%) |
Oct 21, 2014 | 62.13 | 64.07 | 62.13 | 63.61 | 159,796 | +1.83(+2.96%) |
Oct 20, 2014 | 61.42 | 61.42 | 60.79 | 61.78 | 165,123 | -0.06(-0.10%) |
Oct 17, 2014 | 62.13 | 62.40 | 61.34 | 61.84 | 159,361 | +0.57(+0.93%) |
Oct 16, 2014 | 60.12 | 61.78 | 59.20 | 61.27 | 159,799 | +0.22(+0.36%) |
Oct 15, 2014 | 59.32 | 61.60 | 58.87 | 61.05 | 167,393 | +1.25(+2.09%) |
Oct 14, 2014 | 59.97 | 61.15 | 59.68 | 59.80 | 192,725 | +0.48(+0.81%) |
Oct 13, 2014 | 59.02 | 60.10 | 58.79 | 59.32 | 172,344 | +0.20(+0.34%) |
Oct 10, 2014 | 59.89 | 60.56 | 59.04 | 59.12 | 167,971 | -1.03(-1.71%) |
Oct 09, 2014 | 61.81 | 61.81 | 60.58 | 60.15 | 167,656 | -1.64(-2.65%) |
Oct 08, 2014 | 60.25 | 61.89 | 60.01 | 61.79 | 118,701 | +1.54(+2.56%) |
Oct 07, 2014 | 60.93 | 61.57 | 60.23 | 60.25 | 110,898 | -1.08(-1.76%) |
Oct 06, 2014 | 62.68 | 62.71 | 61.24 | 61.33 | 117,793 | -1.08(-1.73%) |
Oct 03, 2014 | 63.32 | 63.45 | 62.41 | 62.41 | 104,223 | -0.34(-0.54%) |
Oct 02, 2014 | 62.28 | 63.36 | 61.73 | 62.75 | 124,765 | +0.64(+1.03%) |
Oct 01, 2014 | 63.48 | 63.62 | 61.97 | 62.11 | 207,624 | -1.37(-2.16%) |
Sep 30, 2014 | 63.63 | 64.65 | 63.08 | 63.48 | 320,821 | -0.14(-0.22%) |
Sep 29, 2014 | 62.89 | 63.70 | 62.89 | 63.62 | 158,759 | +0.02(+0.03%) |
Sep 26, 2014 | 63.66 | 64.03 | 63.06 | 63.60 | 198,138 | +0.08(+0.13%) |
Sep 25, 2014 | 63.81 | 63.93 | 62.10 | 63.52 | 185,890 | -0.59(-0.92%) |
Sep 24, 2014 | 62.60 | 64.24 | 62.26 | 64.11 | 230,611 | +1.48(+2.36%) |
Sep 23, 2014 | 62.82 | 62.98 | 62.24 | 62.63 | 398,429 | -0.33(-0.52%) |
Sep 22, 2014 | 63.10 | 63.31 | 62.32 | 62.96 | 227,935 | -0.29(-0.46%) |
Sep 19, 2014 | 65.23 | 65.57 | 63.10 | 63.25 | 256,995 | -1.80(-2.77%) |
Sep 18, 2014 | 65.37 | 65.88 | 64.41 | 65.05 | 175,161 | -0.16(-0.25%) |
Sep 17, 2014 | 65.61 | 66.11 | 64.30 | 65.21 | 144,227 | -0.05(-0.08%) |
Sep 16, 2014 | 65.27 | 65.72 | 64.90 | 65.26 | 133,312 | -0.03(-0.05%) |
Sep 15, 2014 | 66.22 | 66.65 | 64.54 | 65.29 | 215,267 | -1.14(-1.72%) |
Sep 12, 2014 | 66.70 | 67.16 | 65.62 | 66.43 | 250,310 | -0.43(-0.64%) |
Sep 11, 2014 | 66.63 | 67.50 | 66.63 | 66.86 | 175,845 | +0.01(+0.01%) |
Sep 10, 2014 | 67.29 | 67.83 | 66.46 | 66.85 | 182,368 | -0.54(-0.80%) |
Sep 09, 2014 | 68.82 | 68.98 | 67.22 | 67.39 | 174,320 | -1.46(-2.12%) |
Sep 08, 2014 | 68.47 | 69.36 | 68.30 | 68.85 | 131,835 | +0.09(+0.13%) |
Sep 05, 2014 | 68.17 | 68.99 | 67.88 | 68.76 | 117,566 | +0.34(+0.50%) |
Sep 04, 2014 | 68.48 | 69.03 | 68.33 | 68.42 | 119,314 | +0.09(+0.13%) |
Sep 03, 2014 | 68.24 | 68.77 | 67.72 | 68.33 | 175,590 | +0.26(+0.38%) |
Sep 02, 2014 | 67.79 | 68.49 | 66.84 | 68.07 | 213,856 | -1.69(-2.42%) |
Aug 29, 2014 | 69.82 | 69.76 | 69.76 | 69.76 | 138,100 | +0.09(+0.13%) |
Aug 28, 2014 | 68.91 | 70.00 | 68.66 | 69.67 | 358,358 | +0.21(+0.30%) |
Aug 27, 2014 | 68.52 | 70.27 | 68.52 | 69.46 | 260,057 | +0.77(+1.12%) |
Aug 26, 2014 | 68.00 | 69.18 | 66.64 | 68.69 | 258,158 | +1.08(+1.60%) |
Aug 25, 2014 | 69.95 | 70.19 | 66.75 | 67.61 | 381,626 | +0.34(+0.51%) |
Aug 22, 2014 | 68.02 | 68.02 | 67.00 | 67.27 | 243,952 | -0.76(-1.12%) |
Aug 21, 2014 | 67.65 | 68.38 | 66.98 | 68.03 | 149,080 | +0.49(+0.73%) |
Aug 20, 2014 | 67.20 | 68.74 | 66.35 | 67.54 | 229,647 | +0.18(+0.27%) |
Aug 19, 2014 | 66.94 | 67.89 | 66.88 | 67.36 | 262,019 | +0.38(+0.56%) |
Aug 18, 2014 | 67.59 | 67.59 | 66.61 | 66.98 | 226,215 | -0.02(-0.02%) |
Aug 15, 2014 | 68.77 | 68.88 | 66.85 | 67.00 | 173,346 | -1.20(-1.76%) |
Aug 14, 2014 | 67.64 | 68.28 | 67.35 | 68.20 | 218,643 | +0.78(+1.16%) |
Aug 13, 2014 | 66.40 | 67.64 | 65.83 | 67.42 | 99,784 | +1.27(+1.92%) |
Aug 12, 2014 | 66.18 | 66.75 | 65.90 | 66.15 | 114,644 | -0.31(-0.47%) |
Aug 11, 2014 | 67.25 | 67.25 | 65.83 | 66.46 | 142,982 | -0.70(-1.04%) |
Aug 08, 2014 | 67.11 | 68.10 | 66.91 | 67.16 | 153,996 | +0.21(+0.31%) |
Aug 07, 2014 | 67.95 | 68.50 | 66.56 | 66.95 | 154,300 | -0.82(-1.21%) |
Aug 06, 2014 | 66.26 | 68.28 | 65.81 | 67.77 | 200,324 | +0.89(+1.33%) |
Aug 05, 2014 | 66.62 | 67.98 | 65.99 | 66.88 | 111,585 | -0.14(-0.21%) |
Aug 04, 2014 | 66.24 | 67.23 | 65.49 | 67.02 | 97,453 | +0.94(+1.42%) |
Aug 01, 2014 | 66.41 | 67.15 | 65.11 | 66.08 | 125,860 | -0.22(-0.33%) |
Jul 31, 2014 | 66.95 | 68.14 | 65.76 | 66.30 | 129,559 | -1.58(-2.33%) |
Jul 30, 2014 | 67.59 | 68.21 | 66.69 | 67.88 | 92,797 | +0.75(+1.12%) |
Jul 29, 2014 | 66.59 | 67.71 | 66.59 | 67.13 | 77,174 | +0.49(+0.74%) |
Jul 28, 2014 | 66.26 | 66.86 | 65.87 | 66.64 | 293,812 | +0.40(+0.60%) |
Jul 25, 2014 | 65.63 | 66.64 | 65.38 | 66.24 | 70,282 | +0.06(+0.09%) |
Jul 24, 2014 | 65.68 | 66.46 | 65.31 | 66.18 | 108,908 | +0.09(+0.14%) |
Jul 23, 2014 | 66.59 | 66.63 | 65.80 | 66.09 | 77,830 | -0.56(-0.84%) |
Jul 22, 2014 | 66.38 | 67.70 | 66.30 | 66.65 | 114,631 | +0.56(+0.85%) |
Jul 21, 2014 | 66.11 | 66.42 | 65.21 | 66.09 | 96,304 | -0.32(-0.48%) |
Jul 18, 2014 | 63.88 | 66.69 | 63.88 | 66.41 | 157,318 | +2.44(+3.81%) |
Jul 17, 2014 | 63.95 | 65.15 | 63.55 | 63.97 | 97,877 | -0.33(-0.51%) |
Jul 16, 2014 | 64.96 | 65.58 | 64.26 | 64.30 | 81,784 | -0.48(-0.74%) |
Jul 15, 2014 | 65.51 | 65.88 | 64.27 | 64.78 | 109,522 | -0.51(-0.78%) |
Jul 14, 2014 | 65.64 | 65.85 | 64.83 | 65.29 | 83,258 | +0.45(+0.69%) |
Jul 11, 2014 | 64.66 | 65.29 | 64.31 | 64.84 | 67,482 | +0.03(+0.05%) |
Jul 10, 2014 | 64.62 | 65.39 | 64.06 | 64.81 | 128,563 | -0.63(-0.96%) |
Jul 09, 2014 | 64.77 | 66.17 | 64.66 | 65.44 | 118,245 | +0.97(+1.50%) |
Jul 08, 2014 | 65.43 | 65.63 | 64.38 | 64.47 | 570,428 | -1.28(-1.95%) |
Jul 07, 2014 | 66.85 | 67.29 | 65.65 | 65.75 | 77,816 | -1.60(-2.38%) |
Jul 03, 2014 | 67.08 | 67.35 | 67.35 | 67.35 | 41,500 | +0.43(+0.64%) |
Jul 02, 2014 | 67.83 | 68.40 | 66.66 | 66.92 | 98,522 | -1.16(-1.70%) |
Jul 01, 2014 | 67.10 | 68.99 | 67.05 | 68.08 | 152,118 | +1.33(+1.99%) |
Jun 30, 2014 | 66.31 | 66.92 | 65.55 | 66.75 | 105,489 | +0.49(+0.74%) |
Jun 27, 2014 | 65.36 | 66.41 | 65.36 | 66.26 | 504,496 | +0.46(+0.70%) |
Jun 26, 2014 | 65.56 | 65.95 | 64.69 | 65.80 | 86,629 | +0.38(+0.58%) |
Jun 25, 2014 | 64.77 | 65.50 | 64.47 | 65.42 | 95,216 | +0.33(+0.51%) |
Jun 24, 2014 | 66.48 | 67.22 | 65.04 | 65.09 | 135,074 | -1.67(-2.50%) |
Jun 23, 2014 | 65.94 | 67.44 | 65.90 | 66.76 | 264,047 | +3.06(+4.80%) |
Jun 20, 2014 | 64.07 | 64.28 | 63.24 | 63.70 | 167,165 | +0.04(+0.06%) |
Jun 19, 2014 | 64.27 | 64.73 | 63.60 | 63.66 | 72,205 | -0.55(-0.86%) |
Jun 18, 2014 | 63.94 | 64.26 | 63.11 | 64.21 | 77,758 | +0.07(+0.11%) |
Jun 17, 2014 | 62.53 | 64.32 | 62.30 | 64.14 | 388,233 | +1.61(+2.57%) |
Jun 16, 2014 | 62.50 | 62.66 | 61.98 | 62.53 | 95,067 | +0.01(+0.02%) |
Jun 13, 2014 | 62.22 | 62.75 | 62.00 | 62.52 | 159,400 | +0.62(+1.00%) |
Jun 12, 2014 | 62.52 | 62.53 | 61.20 | 61.90 | 337,373 | -0.67(-1.07%) |
Jun 11, 2014 | 61.20 | 62.63 | 61.20 | 62.57 | 204,058 | +0.97(+1.57%) |
Jun 10, 2014 | 62.02 | 62.22 | 61.36 | 61.60 | 86,614 | +0.13(+0.21%) |
Jun 06, 2014 | 60.60 | 61.53 | 60.60 | 61.47 | 89,722 | +1.19(+1.97%) |
Jun 05, 2014 | 57.69 | 60.33 | 57.53 | 60.28 | 108,609 | +2.84(+4.94%) |
Jun 04, 2014 | 57.17 | 57.91 | 57.09 | 57.44 | 106,102 | -0.03(-0.05%) |
Jun 03, 2014 | 57.65 | 57.90 | 56.83 | 57.47 | 154,416 | -0.53(-0.91%) |
Jun 02, 2014 | 57.18 | 58.02 | 56.32 | 58.00 | 128,215 | +1.05(+1.84%) |
May 30, 2014 | 57.55 | 58.06 | 56.64 | 56.95 | 109,302 | -0.41(-0.71%) |
May 29, 2014 | 58.07 | 58.21 | 57.29 | 57.36 | 77,258 | -0.34(-0.59%) |
May 28, 2014 | 57.72 | 57.96 | 56.70 | 57.70 | 90,948 | -0.27(-0.47%) |
May 27, 2014 | 57.54 | 58.33 | 57.45 | 57.97 | 97,456 | +1.00(+1.76%) |
May 23, 2014 | 56.01 | 56.97 | 56.97 | 56.97 | 82,100 | +0.92(+1.64%) |
May 22, 2014 | 55.46 | 56.17 | 55.46 | 56.05 | 37,233 | +0.76(+1.37%) |
May 21, 2014 | 55.41 | 55.70 | 54.65 | 55.29 | 69,478 | +0.18(+0.33%) |
May 20, 2014 | 55.60 | 55.60 | 54.57 | 55.11 | 120,296 | -0.74(-1.32%) |
May 19, 2014 | 54.94 | 56.14 | 54.93 | 55.85 | 132,314 | +0.85(+1.55%) |
May 16, 2014 | 55.83 | 55.83 | 54.89 | 55.00 | 174,915 | -0.95(-1.70%) |
May 15, 2014 | 55.60 | 56.30 | 54.85 | 55.95 | 159,038 | +0.03(+0.05%) |
May 14, 2014 | 56.19 | 56.67 | 55.42 | 55.92 | 143,239 | -0.55(-0.97%) |
May 13, 2014 | 58.20 | 58.20 | 56.05 | 56.47 | 210,615 | -1.74(-2.99%) |
May 12, 2014 | 56.52 | 58.45 | 56.52 | 58.21 | 130,015 | +1.92(+3.41%) |
May 09, 2014 | 54.81 | 56.53 | 54.59 | 56.29 | 117,152 | +1.19(+2.16%) |
May 08, 2014 | 55.20 | 56.58 | 55.00 | 55.10 | 116,166 | -0.11(-0.20%) |
May 07, 2014 | 55.42 | 55.87 | 54.35 | 55.21 | 252,245 | -0.32(-0.58%) |
May 06, 2014 | 56.98 | 57.51 | 55.34 | 55.53 | 131,590 | -1.56(-2.73%) |
May 05, 2014 | 57.33 | 57.88 | 56.26 | 57.09 | 102,033 | -0.46(-0.80%) |
May 02, 2014 | 57.21 | 58.28 | 56.24 | 57.55 | 202,393 | +0.33(+0.58%) |