Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.06 | 67.56 | 65.54 | 65.61 | 2,896,173 | -1.80(-2.68%) |
Apr 29, 2015 | 68.41 | 68.72 | 67.35 | 67.42 | 2,420,788 | -1.53(-2.23%) |
Apr 28, 2015 | 68.29 | 68.98 | 67.96 | 68.95 | 1,724,615 | +0.56(+0.82%) |
Apr 27, 2015 | 68.43 | 69.16 | 68.17 | 68.39 | 1,793,775 | +0.00(+0.00%) |
Apr 24, 2015 | 68.90 | 68.90 | 67.99 | 68.39 | 2,062,881 | -0.43(-0.62%) |
Apr 23, 2015 | 68.58 | 69.16 | 67.70 | 68.82 | 2,841,855 | +1.56(+2.33%) |
Apr 22, 2015 | 66.96 | 67.37 | 66.44 | 67.26 | 1,661,804 | +0.29(+0.43%) |
Apr 21, 2015 | 67.52 | 67.88 | 66.91 | 66.97 | 1,354,172 | -0.48(-0.71%) |
Apr 20, 2015 | 67.52 | 67.61 | 67.17 | 67.45 | 1,052,320 | +0.34(+0.50%) |
Apr 17, 2015 | 68.05 | 68.12 | 66.90 | 67.11 | 1,369,566 | -1.45(-2.12%) |
Apr 16, 2015 | 68.71 | 69.17 | 68.44 | 68.56 | 1,650,818 | -0.39(-0.56%) |
Apr 15, 2015 | 68.68 | 69.18 | 68.44 | 68.95 | 1,099,588 | +0.61(+0.89%) |
Apr 14, 2015 | 68.25 | 68.49 | 67.84 | 68.34 | 1,271,471 | -0.12(-0.17%) |
Apr 13, 2015 | 68.06 | 68.91 | 67.97 | 68.46 | 1,470,458 | +0.11(+0.16%) |
Apr 10, 2015 | 67.59 | 68.49 | 67.31 | 68.35 | 2,041,823 | +0.72(+1.06%) |
Apr 09, 2015 | 67.23 | 67.73 | 66.84 | 67.63 | 1,942,821 | +0.36(+0.53%) |
Apr 08, 2015 | 67.05 | 67.49 | 66.79 | 67.28 | 1,305,349 | +0.16(+0.24%) |
Apr 07, 2015 | 67.88 | 68.11 | 67.12 | 67.12 | 1,177,724 | -0.50(-0.74%) |
Apr 06, 2015 | 66.69 | 68.04 | 66.40 | 67.61 | 1,490,157 | +0.32(+0.47%) |
Apr 02, 2015 | 66.59 | 67.30 | 67.30 | 67.30 | 1,939,619 | +0.48(+0.72%) |
Apr 01, 2015 | 67.80 | 67.87 | 66.71 | 66.82 | 2,114,568 | -1.03(-1.51%) |
Mar 31, 2015 | 67.95 | 68.28 | 67.54 | 67.84 | 1,478,890 | -0.37(-0.54%) |
Mar 30, 2015 | 67.76 | 68.32 | 67.66 | 68.21 | 1,421,512 | +0.68(+1.00%) |
Mar 27, 2015 | 66.91 | 67.68 | 66.73 | 67.54 | 1,392,343 | +0.30(+0.44%) |
Mar 26, 2015 | 66.50 | 67.38 | 66.17 | 67.24 | 2,167,871 | +0.70(+1.05%) |
Mar 25, 2015 | 67.73 | 67.87 | 66.54 | 66.54 | 1,437,410 | -1.18(-1.74%) |
Mar 24, 2015 | 67.42 | 67.89 | 66.87 | 67.71 | 1,704,681 | +0.39(+0.58%) |
Mar 23, 2015 | 68.15 | 68.27 | 67.33 | 67.33 | 1,066,394 | -0.65(-0.95%) |
Mar 20, 2015 | 68.03 | 68.57 | 67.89 | 67.97 | 1,845,925 | +0.34(+0.50%) |
Mar 19, 2015 | 67.95 | 68.16 | 67.18 | 67.63 | 1,240,079 | -0.67(-0.98%) |
Mar 18, 2015 | 67.29 | 68.51 | 66.78 | 68.30 | 1,593,688 | +0.76(+1.12%) |
Mar 17, 2015 | 67.74 | 67.84 | 67.22 | 67.55 | 1,628,960 | -0.82(-1.20%) |
Mar 16, 2015 | 67.35 | 68.41 | 67.09 | 68.36 | 1,667,675 | +1.38(+2.05%) |
Mar 13, 2015 | 67.09 | 67.16 | 66.12 | 66.99 | 1,563,631 | -0.17(-0.25%) |
Mar 12, 2015 | 66.18 | 67.26 | 66.17 | 67.16 | 1,058,943 | +1.19(+1.80%) |
Mar 11, 2015 | 66.05 | 66.17 | 65.51 | 65.97 | 1,273,217 | -0.03(-0.05%) |
Mar 10, 2015 | 66.80 | 66.80 | 65.92 | 66.00 | 1,852,593 | -1.43(-2.11%) |
Mar 09, 2015 | 66.77 | 67.58 | 66.77 | 67.43 | 1,325,877 | +0.80(+1.20%) |
Mar 06, 2015 | 66.94 | 67.30 | 66.15 | 66.63 | 1,626,858 | -0.82(-1.21%) |
Mar 05, 2015 | 67.18 | 67.48 | 67.07 | 67.45 | 1,888,796 | +0.68(+1.01%) |
Mar 04, 2015 | 66.95 | 67.22 | 65.95 | 66.77 | 2,080,643 | -0.45(-0.67%) |
Mar 03, 2015 | 67.18 | 67.56 | 66.73 | 67.22 | 1,484,255 | -0.33(-0.49%) |
Mar 02, 2015 | 66.96 | 67.78 | 66.89 | 67.55 | 1,559,381 | +0.59(+0.88%) |
Feb 27, 2015 | 67.54 | 67.71 | 66.89 | 66.96 | 1,611,326 | -0.75(-1.10%) |
Feb 26, 2015 | 68.06 | 68.17 | 67.46 | 67.70 | 1,291,399 | -0.28(-0.41%) |
Feb 25, 2015 | 68.14 | 68.35 | 67.64 | 67.98 | 1,414,290 | -0.53(-0.77%) |
Feb 24, 2015 | 68.11 | 68.60 | 67.96 | 68.51 | 1,226,727 | +0.11(+0.16%) |
Feb 23, 2015 | 68.56 | 68.70 | 68.07 | 68.40 | 1,774,798 | -0.17(-0.25%) |
Feb 20, 2015 | 67.78 | 68.77 | 67.37 | 68.57 | 1,742,854 | +0.84(+1.24%) |
Feb 19, 2015 | 67.40 | 67.93 | 67.27 | 67.73 | 1,314,405 | +0.06(+0.09%) |
Feb 18, 2015 | 67.53 | 68.26 | 67.20 | 67.67 | 2,128,468 | +0.15(+0.22%) |
Feb 17, 2015 | 67.36 | 67.61 | 66.82 | 67.53 | 1,406,879 | +0.07(+0.10%) |
Feb 13, 2015 | 67.52 | 67.46 | 67.46 | 67.46 | 2,073,082 | +0.06(+0.09%) |
Feb 12, 2015 | 66.92 | 67.59 | 66.49 | 67.40 | 3,531,001 | +0.97(+1.46%) |
Feb 11, 2015 | 66.46 | 66.83 | 66.38 | 66.43 | 1,995,328 | -0.33(-0.49%) |
Feb 10, 2015 | 66.55 | 66.84 | 66.09 | 66.76 | 1,664,006 | +0.59(+0.89%) |
Feb 09, 2015 | 66.32 | 67.03 | 65.77 | 66.17 | 2,266,696 | -0.19(-0.29%) |
Feb 06, 2015 | 66.66 | 66.91 | 66.22 | 66.36 | 2,646,307 | -0.25(-0.37%) |
Feb 05, 2015 | 66.68 | 67.10 | 66.51 | 66.61 | 1,897,000 | +0.03(+0.04%) |
Feb 04, 2015 | 67.27 | 67.27 | 66.24 | 66.58 | 2,012,853 | -0.64(-0.95%) |
Feb 03, 2015 | 66.36 | 67.35 | 66.29 | 67.22 | 2,659,302 | +1.29(+1.95%) |
Feb 02, 2015 | 66.27 | 66.30 | 64.72 | 65.93 | 3,069,619 | -0.24(-0.36%) |
Jan 30, 2015 | 65.66 | 66.31 | 64.63 | 66.17 | 4,310,979 | +1.73(+2.69%) |
Jan 29, 2015 | 63.57 | 64.53 | 63.09 | 64.44 | 2,849,851 | +0.81(+1.27%) |
Jan 28, 2015 | 64.92 | 65.24 | 63.58 | 63.63 | 2,032,852 | -0.91(-1.41%) |
Jan 27, 2015 | 64.23 | 64.88 | 63.56 | 64.54 | 1,703,646 | -0.57(-0.87%) |
Jan 26, 2015 | 64.45 | 65.14 | 63.74 | 65.10 | 1,676,593 | +0.67(+1.04%) |
Jan 23, 2015 | 64.28 | 65.37 | 64.13 | 64.44 | 3,163,693 | -0.08(-0.12%) |
Jan 22, 2015 | 63.53 | 64.54 | 63.19 | 64.52 | 2,723,584 | +1.61(+2.57%) |
Jan 21, 2015 | 61.84 | 63.06 | 61.64 | 62.90 | 1,870,702 | +0.75(+1.20%) |
Jan 20, 2015 | 61.97 | 62.49 | 61.22 | 62.15 | 2,475,339 | +0.75(+1.22%) |
Jan 16, 2015 | 61.10 | 61.49 | 59.94 | 61.41 | 2,912,994 | +0.07(+0.11%) |
Jan 15, 2015 | 61.51 | 61.95 | 60.71 | 61.34 | 2,764,087 | +0.12(+0.20%) |
Jan 14, 2015 | 60.52 | 61.28 | 60.32 | 61.22 | 1,582,893 | -0.46(-0.74%) |
Jan 13, 2015 | 62.62 | 63.03 | 60.90 | 61.68 | 1,341,767 | -0.31(-0.50%) |
Jan 12, 2015 | 62.72 | 62.75 | 61.23 | 61.98 | 2,266,503 | +0.45(+0.73%) |
Jan 09, 2015 | 62.40 | 62.40 | 61.41 | 61.54 | 970,307 | -0.68(-1.09%) |
Jan 08, 2015 | 61.48 | 62.24 | 61.43 | 62.21 | 1,722,789 | +1.24(+2.03%) |
Jan 07, 2015 | 61.30 | 61.57 | 60.81 | 60.98 | 1,721,126 | +0.33(+0.54%) |
Jan 06, 2015 | 62.00 | 62.14 | 60.15 | 60.65 | 2,226,430 | -1.30(-2.09%) |
Jan 05, 2015 | 62.48 | 62.77 | 61.68 | 61.94 | 1,767,959 | -1.10(-1.74%) |
Jan 02, 2015 | 63.27 | 63.78 | 62.42 | 63.04 | 1,108,073 | -0.13(-0.21%) |
Dec 31, 2014 | 64.36 | 63.17 | 63.17 | 63.17 | 681,761 | -0.86(-1.34%) |
Dec 30, 2014 | 64.23 | 64.23 | 63.72 | 64.03 | 1,136,126 | -0.34(-0.53%) |
Dec 29, 2014 | 64.26 | 64.84 | 64.06 | 64.37 | 871,934 | +0.00(+0.00%) |
Dec 26, 2014 | 64.59 | 64.77 | 64.27 | 64.37 | 740,668 | +0.10(+0.15%) |
Dec 24, 2014 | 64.19 | 64.27 | 64.27 | 64.27 | 380,518 | +0.02(+0.03%) |
Dec 23, 2014 | 64.12 | 64.72 | 64.03 | 64.25 | 1,214,564 | +0.28(+0.44%) |
Dec 22, 2014 | 63.82 | 64.20 | 63.72 | 63.97 | 1,384,508 | +0.20(+0.31%) |
Dec 19, 2014 | 63.56 | 63.94 | 63.26 | 63.77 | 2,294,929 | +0.47(+0.74%) |
Dec 18, 2014 | 62.76 | 63.32 | 62.06 | 63.30 | 1,466,274 | +1.53(+2.48%) |
Dec 17, 2014 | 60.71 | 61.94 | 60.36 | 61.77 | 1,971,135 | +1.20(+1.97%) |
Dec 16, 2014 | 61.08 | 62.11 | 60.52 | 60.57 | 1,939,736 | -0.80(-1.30%) |
Dec 15, 2014 | 62.01 | 62.42 | 60.98 | 61.37 | 1,560,100 | -0.49(-0.79%) |
Dec 12, 2014 | 62.13 | 62.59 | 61.83 | 61.85 | 2,117,459 | -1.03(-1.63%) |
Dec 11, 2014 | 62.31 | 63.36 | 62.31 | 62.88 | 2,322,606 | +0.81(+1.30%) |
Dec 10, 2014 | 62.39 | 62.51 | 61.78 | 62.07 | 2,449,013 | -0.67(-1.06%) |
Dec 09, 2014 | 62.03 | 62.82 | 61.59 | 62.74 | 1,877,998 | +0.39(+0.62%) |
Dec 08, 2014 | 63.20 | 63.40 | 62.22 | 62.35 | 1,298,334 | -1.03(-1.62%) |
Dec 05, 2014 | 63.06 | 63.65 | 62.97 | 63.38 | 1,369,448 | +0.32(+0.51%) |
Dec 04, 2014 | 63.32 | 63.52 | 62.85 | 63.06 | 1,554,190 | -0.53(-0.83%) |
Dec 03, 2014 | 62.84 | 64.23 | 62.76 | 63.59 | 1,648,275 | +0.75(+1.19%) |
Dec 02, 2014 | 62.32 | 63.06 | 62.14 | 62.84 | 1,331,291 | +0.94(+1.51%) |
Dec 01, 2014 | 62.64 | 62.73 | 61.43 | 61.90 | 1,410,971 | -0.94(-1.49%) |
Nov 28, 2014 | 63.12 | 63.17 | 62.58 | 62.84 | 642,622 | -0.43(-0.68%) |
Nov 26, 2014 | 63.62 | 63.27 | 63.27 | 63.27 | 1,044,619 | -0.35(-0.55%) |
Nov 25, 2014 | 63.58 | 63.93 | 63.31 | 63.62 | 1,467,691 | +0.07(+0.11%) |
Nov 24, 2014 | 63.51 | 63.67 | 63.27 | 63.55 | 1,242,024 | +0.30(+0.47%) |
Nov 21, 2014 | 63.51 | 63.95 | 63.13 | 63.25 | 1,154,883 | +0.45(+0.71%) |
Nov 20, 2014 | 62.06 | 63.01 | 61.80 | 62.80 | 1,195,017 | +0.32(+0.51%) |
Nov 19, 2014 | 62.46 | 62.50 | 61.77 | 62.48 | 1,276,106 | -0.06(-0.10%) |
Nov 18, 2014 | 62.44 | 62.99 | 62.13 | 62.54 | 1,326,931 | +0.24(+0.38%) |
Nov 17, 2014 | 62.28 | 62.43 | 62.00 | 62.30 | 1,536,533 | -0.07(-0.11%) |
Nov 14, 2014 | 62.20 | 62.73 | 62.20 | 62.37 | 1,088,736 | +0.06(+0.10%) |
Nov 13, 2014 | 62.92 | 62.92 | 62.11 | 62.31 | 1,299,117 | -0.47(-0.75%) |
Nov 12, 2014 | 62.61 | 63.21 | 62.43 | 62.78 | 1,470,323 | -0.05(-0.08%) |
Nov 11, 2014 | 63.45 | 63.54 | 62.69 | 62.83 | 1,546,917 | -0.37(-0.58%) |
Nov 10, 2014 | 63.29 | 63.64 | 63.12 | 63.20 | 1,634,036 | -0.09(-0.14%) |
Nov 07, 2014 | 62.94 | 63.55 | 62.85 | 63.29 | 1,470,859 | +0.35(+0.55%) |
Nov 06, 2014 | 61.90 | 62.98 | 61.77 | 62.94 | 1,862,008 | +0.96(+1.54%) |
Nov 05, 2014 | 61.59 | 62.19 | 60.43 | 61.98 | 3,326,844 | +0.86(+1.40%) |
Nov 04, 2014 | 61.47 | 61.60 | 60.80 | 61.13 | 1,593,889 | -0.47(-0.76%) |
Nov 03, 2014 | 62.37 | 62.45 | 61.35 | 61.60 | 2,358,409 | -0.81(-1.29%) |
Oct 31, 2014 | 62.16 | 62.60 | 61.90 | 62.40 | 2,376,251 | +0.89(+1.44%) |
Oct 30, 2014 | 61.08 | 61.80 | 60.74 | 61.52 | 1,514,484 | +0.25(+0.41%) |
Oct 29, 2014 | 61.77 | 61.91 | 60.50 | 61.27 | 1,608,348 | -0.52(-0.84%) |
Oct 28, 2014 | 60.39 | 61.88 | 60.29 | 61.79 | 2,128,739 | +1.81(+3.02%) |
Oct 27, 2014 | 59.81 | 60.05 | 60.05 | 59.97 | 1,996,465 | -0.08(-0.13%) |
Oct 24, 2014 | 60.02 | 60.12 | 59.13 | 60.05 | 1,740,832 | +0.25(+0.42%) |
Oct 23, 2014 | 58.06 | 60.63 | 58.05 | 59.80 | 2,766,554 | +2.26(+3.93%) |
Oct 22, 2014 | 56.95 | 59.89 | 56.60 | 57.54 | 7,272,853 | -0.60(-1.03%) |
Oct 21, 2014 | 57.65 | 58.93 | 57.57 | 58.14 | 3,771,547 | +1.19(+2.08%) |
Oct 20, 2014 | 56.18 | 57.05 | 55.90 | 56.95 | 2,689,421 | +0.67(+1.19%) |
Oct 17, 2014 | 55.35 | 56.60 | 55.22 | 56.28 | 2,991,371 | +1.56(+2.86%) |
Oct 16, 2014 | 52.82 | 54.93 | 52.81 | 54.72 | 2,764,542 | +0.97(+1.80%) |
Oct 15, 2014 | 53.09 | 54.12 | 52.29 | 53.75 | 3,243,507 | -0.14(-0.26%) |
Oct 14, 2014 | 53.82 | 54.45 | 53.64 | 53.89 | 3,792,069 | +0.51(+0.95%) |
Oct 13, 2014 | 54.56 | 54.75 | 53.29 | 53.38 | 3,078,406 | -1.10(-2.01%) |
Oct 10, 2014 | 55.58 | 55.78 | 54.42 | 54.48 | 2,864,670 | -1.17(-2.10%) |
Oct 09, 2014 | 57.22 | 57.28 | 55.51 | 55.65 | 3,220,791 | -1.75(-3.06%) |
Oct 08, 2014 | 55.76 | 57.42 | 55.53 | 57.40 | 3,414,952 | +1.64(+2.95%) |
Oct 07, 2014 | 56.77 | 56.97 | 55.72 | 55.76 | 2,818,724 | -0.72(-1.27%) |
Oct 06, 2014 | 56.39 | 56.86 | 56.20 | 56.47 | 3,250,323 | +0.26(+0.46%) |
Oct 03, 2014 | 55.85 | 56.34 | 55.70 | 56.21 | 2,351,707 | +0.77(+1.38%) |
Oct 02, 2014 | 55.22 | 55.60 | 54.32 | 55.45 | 2,751,363 | +0.11(+0.20%) |
Oct 01, 2014 | 55.95 | 56.33 | 54.95 | 55.34 | 3,272,751 | -0.83(-1.47%) |
Sep 30, 2014 | 57.02 | 57.06 | 56.04 | 56.16 | 2,101,862 | -0.90(-1.57%) |
Sep 29, 2014 | 56.55 | 57.36 | 56.37 | 57.06 | 1,739,550 | -0.22(-0.38%) |
Sep 26, 2014 | 56.66 | 57.34 | 56.51 | 57.28 | 1,882,473 | +0.73(+1.29%) |
Sep 25, 2014 | 57.30 | 57.32 | 56.37 | 56.55 | 2,420,562 | -0.88(-1.53%) |
Sep 24, 2014 | 57.75 | 57.86 | 57.32 | 57.43 | 1,893,508 | -0.38(-0.66%) |
Sep 23, 2014 | 58.03 | 58.42 | 57.55 | 57.81 | 1,672,966 | -0.19(-0.33%) |
Sep 22, 2014 | 59.03 | 59.13 | 57.79 | 58.00 | 2,207,701 | -1.07(-1.81%) |
Sep 19, 2014 | 60.14 | 60.29 | 58.95 | 59.06 | 4,493,522 | -0.87(-1.45%) |
Sep 18, 2014 | 59.77 | 60.15 | 59.64 | 59.93 | 1,390,550 | +0.27(+0.45%) |
Sep 17, 2014 | 59.83 | 60.33 | 59.30 | 59.66 | 1,719,507 | -0.19(-0.32%) |
Sep 16, 2014 | 59.20 | 60.03 | 58.93 | 59.85 | 1,712,025 | +0.49(+0.82%) |
Sep 15, 2014 | 59.49 | 59.71 | 59.19 | 59.36 | 1,682,337 | -0.29(-0.48%) |
Sep 12, 2014 | 59.94 | 60.10 | 59.37 | 59.65 | 1,657,006 | -0.43(-0.71%) |
Sep 11, 2014 | 59.44 | 60.20 | 59.41 | 60.08 | 1,285,326 | +0.40(+0.67%) |
Sep 10, 2014 | 59.21 | 60.00 | 59.18 | 59.68 | 1,745,443 | +0.16(+0.27%) |
Sep 09, 2014 | 59.80 | 60.15 | 59.51 | 59.52 | 1,755,894 | -0.47(-0.78%) |
Sep 08, 2014 | 60.04 | 61.09 | 59.77 | 59.99 | 2,153,924 | +0.04(+0.07%) |
Sep 05, 2014 | 59.42 | 60.01 | 59.00 | 59.95 | 2,296,183 | +0.28(+0.47%) |
Sep 04, 2014 | 59.79 | 60.30 | 59.43 | 59.67 | 1,850,128 | -0.04(-0.07%) |
Sep 03, 2014 | 60.44 | 60.65 | 59.55 | 59.71 | 1,035,243 | -0.30(-0.50%) |
Sep 02, 2014 | 60.30 | 60.45 | 59.73 | 60.01 | 1,697,849 | +0.02(+0.03%) |
Aug 29, 2014 | 60.63 | 59.99 | 59.99 | 59.99 | 2,052,009 | -0.33(-0.55%) |
Aug 28, 2014 | 60.60 | 60.68 | 60.21 | 60.32 | 1,759,649 | -0.46(-0.75%) |
Aug 27, 2014 | 60.95 | 61.21 | 60.59 | 60.78 | 1,348,038 | -0.05(-0.08%) |
Aug 26, 2014 | 61.68 | 61.86 | 60.80 | 60.83 | 1,697,020 | -0.79(-1.28%) |
Aug 25, 2014 | 61.62 | 61.86 | 61.39 | 61.62 | 1,029,869 | +0.36(+0.59%) |
Aug 22, 2014 | 61.67 | 62.09 | 61.24 | 61.26 | 1,480,944 | -0.54(-0.87%) |
Aug 21, 2014 | 61.79 | 61.92 | 61.35 | 61.80 | 1,257,193 | +0.05(+0.08%) |
Aug 20, 2014 | 61.36 | 61.91 | 61.17 | 61.75 | 1,291,953 | +0.41(+0.67%) |
Aug 19, 2014 | 61.63 | 61.86 | 61.24 | 61.34 | 2,651,304 | -0.63(-1.01%) |
Aug 18, 2014 | 60.85 | 61.97 | 60.70 | 61.96 | 2,560,513 | +1.62(+2.69%) |
Aug 15, 2014 | 60.92 | 61.15 | 59.86 | 60.34 | 2,000,488 | -0.31(-0.51%) |
Aug 14, 2014 | 60.61 | 60.93 | 60.26 | 60.65 | 1,864,870 | +0.02(+0.03%) |
Aug 13, 2014 | 60.56 | 60.97 | 60.28 | 60.63 | 1,122,730 | +0.56(+0.93%) |
Aug 12, 2014 | 59.99 | 60.51 | 59.76 | 60.07 | 1,151,857 | -0.07(-0.12%) |
Aug 11, 2014 | 60.06 | 60.54 | 59.95 | 60.14 | 1,357,413 | +0.42(+0.70%) |
Aug 08, 2014 | 58.93 | 59.80 | 58.73 | 59.72 | 1,329,756 | +1.03(+1.75%) |
Aug 07, 2014 | 59.06 | 59.82 | 58.65 | 58.70 | 1,874,474 | +0.37(+0.63%) |
Aug 06, 2014 | 58.29 | 58.75 | 57.75 | 58.33 | 1,892,314 | -0.49(-0.83%) |
Aug 05, 2014 | 58.86 | 59.76 | 58.64 | 58.82 | 1,330,806 | -0.29(-0.49%) |
Aug 04, 2014 | 59.00 | 59.23 | 58.51 | 59.10 | 1,513,591 | +0.16(+0.27%) |
Aug 01, 2014 | 58.20 | 58.98 | 57.76 | 58.95 | 3,740,162 | +0.36(+0.61%) |
Jul 31, 2014 | 60.04 | 60.19 | 58.43 | 58.59 | 3,103,387 | -2.13(-3.51%) |
Jul 30, 2014 | 61.29 | 61.29 | 60.46 | 60.72 | 2,208,414 | -0.25(-0.41%) |
Jul 29, 2014 | 61.95 | 61.95 | 60.96 | 60.97 | 1,863,412 | -1.00(-1.61%) |
Jul 28, 2014 | 62.75 | 62.90 | 61.86 | 61.96 | 2,109,331 | -0.90(-1.43%) |
Jul 25, 2014 | 62.56 | 63.15 | 62.53 | 62.86 | 1,466,138 | +0.01(+0.02%) |
Jul 24, 2014 | 63.95 | 63.98 | 62.80 | 62.85 | 2,342,730 | -1.16(-1.81%) |
Jul 23, 2014 | 64.28 | 64.28 | 63.71 | 64.01 | 2,464,882 | -0.27(-0.42%) |
Jul 22, 2014 | 62.79 | 64.55 | 62.54 | 64.28 | 3,283,150 | +2.64(+4.28%) |
Jul 21, 2014 | 61.63 | 62.00 | 61.33 | 61.64 | 2,044,871 | -0.35(-0.56%) |
Jul 18, 2014 | 61.20 | 62.12 | 61.01 | 61.98 | 2,150,015 | +1.12(+1.83%) |
Jul 17, 2014 | 61.64 | 61.86 | 60.83 | 60.87 | 1,839,808 | -1.44(-2.30%) |
Jul 16, 2014 | 61.52 | 62.39 | 61.49 | 62.30 | 1,518,354 | +0.93(+1.51%) |
Jul 15, 2014 | 61.90 | 62.28 | 61.15 | 61.38 | 1,942,389 | -0.64(-1.03%) |
Jul 14, 2014 | 61.63 | 62.32 | 61.59 | 62.01 | 2,216,076 | +0.88(+1.43%) |
Jul 11, 2014 | 60.93 | 61.40 | 60.59 | 61.14 | 2,147,744 | +0.36(+0.59%) |
Jul 10, 2014 | 60.67 | 61.09 | 60.19 | 60.78 | 1,961,190 | -0.58(-0.94%) |
Jul 09, 2014 | 61.49 | 61.76 | 61.33 | 61.36 | 1,452,879 | +0.19(+0.31%) |
Jul 08, 2014 | 62.13 | 62.14 | 61.13 | 61.17 | 2,030,547 | -0.96(-1.54%) |
Jul 07, 2014 | 62.70 | 62.82 | 62.02 | 62.12 | 1,109,096 | -0.76(-1.20%) |
Jul 03, 2014 | 62.63 | 62.88 | 62.88 | 62.88 | 590,244 | +0.39(+0.62%) |
Jul 02, 2014 | 62.63 | 63.25 | 62.41 | 62.49 | 1,483,555 | -0.16(-0.25%) |
Jul 01, 2014 | 62.65 | 63.12 | 62.40 | 62.65 | 1,195,954 | +0.36(+0.58%) |
Jun 30, 2014 | 62.31 | 62.71 | 62.13 | 62.29 | 1,617,090 | -0.19(-0.30%) |
Jun 27, 2014 | 62.09 | 62.54 | 61.98 | 62.48 | 3,812,627 | +0.13(+0.21%) |
Jun 26, 2014 | 62.47 | 62.51 | 61.77 | 62.35 | 1,410,102 | +0.07(+0.11%) |
Jun 25, 2014 | 61.95 | 62.63 | 61.81 | 62.28 | 1,625,859 | +0.29(+0.47%) |
Jun 24, 2014 | 62.84 | 63.18 | 61.86 | 61.99 | 1,898,997 | -0.90(-1.43%) |
Jun 23, 2014 | 63.45 | 63.80 | 62.78 | 62.89 | 1,411,763 | -0.88(-1.38%) |
Jun 20, 2014 | 63.63 | 63.89 | 63.42 | 63.77 | 2,702,289 | +0.36(+0.57%) |
Jun 19, 2014 | 63.28 | 63.47 | 63.09 | 63.41 | 1,372,629 | +0.16(+0.25%) |
Jun 18, 2014 | 62.78 | 63.30 | 62.29 | 63.25 | 1,375,000 | +0.45(+0.71%) |
Jun 17, 2014 | 62.36 | 63.01 | 62.02 | 62.80 | 1,938,706 | +0.18(+0.29%) |
Jun 16, 2014 | 61.85 | 62.65 | 61.75 | 62.62 | 1,975,086 | +0.54(+0.87%) |
Jun 13, 2014 | 61.84 | 62.08 | 61.52 | 62.08 | 1,832,532 | +0.27(+0.44%) |
Jun 12, 2014 | 61.82 | 62.14 | 61.63 | 61.82 | 2,877,000 | -0.17(-0.27%) |
Jun 11, 2014 | 62.25 | 62.31 | 61.77 | 61.98 | 2,238,690 | -0.76(-1.21%) |
Jun 10, 2014 | 62.13 | 62.78 | 61.91 | 62.74 | 2,348,070 | +0.99(+1.60%) |
Jun 06, 2014 | 60.36 | 61.78 | 60.36 | 61.76 | 1,648,009 | +1.17(+1.92%) |
Jun 05, 2014 | 60.21 | 60.94 | 59.63 | 60.59 | 2,656,469 | +0.62(+1.03%) |
Jun 04, 2014 | 59.18 | 60.01 | 59.00 | 59.97 | 2,091,576 | +0.78(+1.31%) |
Jun 03, 2014 | 59.40 | 59.49 | 58.90 | 59.19 | 2,823,107 | -0.34(-0.57%) |
Jun 02, 2014 | 59.62 | 59.94 | 58.82 | 59.53 | 1,390,435 | -0.08(-0.13%) |
May 30, 2014 | 59.39 | 59.71 | 59.06 | 59.61 | 1,952,825 | +0.04(+0.07%) |
May 29, 2014 | 59.71 | 60.03 | 59.05 | 59.57 | 1,893,678 | -0.06(-0.10%) |
May 28, 2014 | 58.50 | 59.87 | 58.44 | 59.63 | 2,760,906 | +1.29(+2.20%) |
May 27, 2014 | 58.61 | 59.19 | 58.23 | 58.35 | 1,622,947 | +0.20(+0.34%) |
May 23, 2014 | 56.95 | 58.15 | 58.15 | 58.15 | 1,373,056 | +1.02(+1.78%) |
May 22, 2014 | 57.08 | 57.54 | 56.87 | 57.13 | 442,918 | +0.05(+0.09%) |
May 21, 2014 | 57.09 | 57.52 | 56.49 | 57.08 | 1,458,996 | +0.23(+0.40%) |
May 20, 2014 | 57.81 | 57.84 | 56.48 | 56.85 | 1,652,790 | -1.07(-1.84%) |
May 19, 2014 | 57.17 | 57.97 | 57.09 | 57.92 | 908,285 | +0.52(+0.90%) |
May 16, 2014 | 57.11 | 57.41 | 56.61 | 57.40 | 2,426,651 | +0.44(+0.77%) |
May 15, 2014 | 58.00 | 58.15 | 56.40 | 56.96 | 2,553,766 | -1.35(-2.31%) |
May 14, 2014 | 59.10 | 59.10 | 58.23 | 58.31 | 1,539,517 | -0.87(-1.47%) |
May 13, 2014 | 59.15 | 59.73 | 59.06 | 59.17 | 1,511,223 | +0.14(+0.24%) |
May 12, 2014 | 58.39 | 59.07 | 58.34 | 59.03 | 2,092,264 | +1.07(+1.84%) |
May 09, 2014 | 58.68 | 58.68 | 57.58 | 57.97 | 2,721,585 | -0.73(-1.24%) |
May 08, 2014 | 58.43 | 59.34 | 58.36 | 58.70 | 2,283,383 | +0.17(+0.29%) |
May 07, 2014 | 58.68 | 59.18 | 58.16 | 58.53 | 2,816,585 | +0.09(+0.15%) |
May 06, 2014 | 59.09 | 59.23 | 58.36 | 58.44 | 1,579,017 | -0.96(-1.61%) |
May 05, 2014 | 59.29 | 59.61 | 58.88 | 59.39 | 1,000,443 | -0.25(-0.42%) |
May 02, 2014 | 59.66 | 60.01 | 59.54 | 59.64 | 1,153,708 | -0.11(-0.18%) |