Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.10 | 64.27 | 63.66 | 63.79 | 1,005,956 | -0.31(-0.48%) |
May 28, 2015 | 64.36 | 64.40 | 63.76 | 64.10 | 952,971 | +0.06(+0.09%) |
May 27, 2015 | 63.24 | 64.13 | 63.13 | 64.04 | 1,330,239 | +0.60(+0.94%) |
May 26, 2015 | 63.95 | 64.00 | 63.04 | 63.45 | 1,033,359 | -1.04(-1.62%) |
May 22, 2015 | 64.85 | 64.49 | 64.49 | 64.49 | 571,010 | -0.94(-1.44%) |
May 21, 2015 | 65.15 | 65.59 | 65.09 | 65.43 | 727,503 | +0.09(+0.13%) |
May 20, 2015 | 65.03 | 65.48 | 64.93 | 65.34 | 751,504 | +0.09(+0.13%) |
May 19, 2015 | 65.09 | 65.44 | 64.98 | 65.26 | 644,916 | -0.03(-0.04%) |
May 18, 2015 | 65.38 | 65.65 | 65.11 | 65.28 | 982,002 | +0.02(+0.03%) |
May 15, 2015 | 65.31 | 65.48 | 65.04 | 65.27 | 1,021,951 | -0.37(-0.57%) |
May 14, 2015 | 65.09 | 65.72 | 64.91 | 65.64 | 1,541,547 | +1.32(+2.05%) |
May 13, 2015 | 64.74 | 65.11 | 64.23 | 64.32 | 935,535 | +0.38(+0.60%) |
May 12, 2015 | 63.90 | 64.22 | 63.63 | 63.94 | 1,253,648 | -0.19(-0.29%) |
May 11, 2015 | 64.16 | 64.45 | 64.07 | 64.13 | 911,349 | -0.44(-0.68%) |
May 08, 2015 | 64.30 | 64.86 | 64.26 | 64.57 | 613,354 | +0.59(+0.93%) |
May 07, 2015 | 63.78 | 64.47 | 63.69 | 63.97 | 1,512,374 | +0.50(+0.79%) |
May 06, 2015 | 63.77 | 64.04 | 63.24 | 63.47 | 1,699,440 | +0.21(+0.34%) |
May 05, 2015 | 63.96 | 64.00 | 63.08 | 63.26 | 1,619,331 | -1.48(-2.28%) |
May 04, 2015 | 64.97 | 65.11 | 64.74 | 64.74 | 1,694,247 | -0.16(-0.25%) |
May 01, 2015 | 64.48 | 65.29 | 64.47 | 64.90 | 904,570 | +0.60(+0.94%) |
Apr 30, 2015 | 64.77 | 65.01 | 64.11 | 64.30 | 1,315,831 | -0.45(-0.70%) |
Apr 29, 2015 | 65.30 | 65.47 | 64.44 | 64.75 | 1,536,124 | -0.27(-0.42%) |
Apr 28, 2015 | 65.27 | 65.40 | 64.73 | 65.02 | 1,221,601 | +0.13(+0.20%) |
Apr 27, 2015 | 65.09 | 65.50 | 64.84 | 64.89 | 1,482,289 | +1.03(+1.61%) |
Apr 24, 2015 | 63.62 | 64.06 | 63.13 | 63.86 | 897,600 | +0.31(+0.48%) |
Apr 23, 2015 | 62.85 | 63.76 | 62.73 | 63.56 | 1,111,343 | +0.33(+0.52%) |
Apr 22, 2015 | 62.84 | 63.44 | 62.40 | 63.23 | 1,579,871 | +0.25(+0.39%) |
Apr 21, 2015 | 63.00 | 63.33 | 62.70 | 62.98 | 1,840,087 | +1.55(+2.52%) |
Apr 20, 2015 | 61.60 | 61.83 | 61.22 | 61.43 | 979,583 | +0.50(+0.82%) |
Apr 17, 2015 | 61.16 | 61.32 | 60.53 | 60.93 | 1,088,137 | -0.99(-1.60%) |
Apr 16, 2015 | 61.83 | 62.10 | 61.49 | 61.93 | 1,089,448 | -0.39(-0.63%) |
Apr 15, 2015 | 62.48 | 62.58 | 61.76 | 62.32 | 676,353 | +0.00(+0.00%) |
Apr 14, 2015 | 62.55 | 62.60 | 62.23 | 62.32 | 854,790 | +0.48(+0.77%) |
Apr 13, 2015 | 62.18 | 62.27 | 61.64 | 61.84 | 803,644 | -0.32(-0.52%) |
Apr 10, 2015 | 62.20 | 62.43 | 61.96 | 62.17 | 711,779 | +0.17(+0.27%) |
Apr 09, 2015 | 61.89 | 62.09 | 61.63 | 62.00 | 808,529 | +0.04(+0.07%) |
Apr 08, 2015 | 62.53 | 62.58 | 61.72 | 61.95 | 1,031,349 | -0.02(-0.03%) |
Apr 07, 2015 | 62.41 | 62.68 | 61.93 | 61.97 | 807,824 | -0.32(-0.52%) |
Apr 06, 2015 | 61.50 | 62.63 | 61.47 | 62.29 | 1,008,841 | +0.48(+0.78%) |
Apr 02, 2015 | 62.13 | 61.81 | 61.81 | 61.81 | 951,989 | +0.30(+0.48%) |
Apr 01, 2015 | 62.05 | 62.05 | 61.16 | 61.51 | 1,130,163 | +0.20(+0.33%) |
Mar 31, 2015 | 61.77 | 61.93 | 61.26 | 61.31 | 1,175,361 | -0.47(-0.76%) |
Mar 30, 2015 | 61.98 | 62.14 | 61.78 | 61.77 | 1,197,163 | +0.15(+0.25%) |
Mar 27, 2015 | 61.22 | 61.73 | 60.92 | 61.62 | 1,438,422 | +0.67(+1.10%) |
Mar 26, 2015 | 60.78 | 61.24 | 60.27 | 60.95 | 983,512 | -0.31(-0.50%) |
Mar 25, 2015 | 62.29 | 62.36 | 61.20 | 61.26 | 1,635,137 | -1.21(-1.93%) |
Mar 24, 2015 | 62.76 | 63.00 | 62.41 | 62.46 | 1,639,853 | +0.28(+0.45%) |
Mar 23, 2015 | 61.92 | 62.40 | 61.60 | 62.18 | 1,742,798 | +0.37(+0.60%) |
Mar 20, 2015 | 61.63 | 62.21 | 61.25 | 61.81 | 3,256,155 | +2.08(+3.48%) |
Mar 19, 2015 | 59.65 | 59.96 | 59.51 | 59.73 | 1,933,117 | -0.56(-0.93%) |
Mar 18, 2015 | 59.12 | 60.71 | 59.08 | 60.29 | 2,684,199 | +1.66(+2.84%) |
Mar 17, 2015 | 58.63 | 58.81 | 58.39 | 58.62 | 1,011,368 | -0.40(-0.68%) |
Mar 16, 2015 | 58.66 | 59.13 | 58.50 | 59.02 | 915,473 | +1.19(+2.06%) |
Mar 13, 2015 | 57.41 | 58.03 | 57.27 | 57.83 | 781,243 | -0.01(-0.01%) |
Mar 12, 2015 | 57.76 | 57.93 | 57.42 | 57.84 | 1,445,484 | +0.76(+1.34%) |
Mar 11, 2015 | 57.10 | 57.45 | 56.80 | 57.08 | 799,333 | +0.24(+0.42%) |
Mar 10, 2015 | 57.30 | 57.56 | 56.77 | 56.84 | 934,685 | -1.33(-2.29%) |
Mar 09, 2015 | 58.07 | 58.31 | 57.85 | 58.17 | 595,655 | +0.00(+0.00%) |
Mar 06, 2015 | 58.61 | 58.88 | 58.05 | 58.17 | 1,043,955 | -1.27(-2.14%) |
Mar 05, 2015 | 59.62 | 59.68 | 59.30 | 59.45 | 585,643 | +0.09(+0.14%) |
Mar 04, 2015 | 59.18 | 59.43 | 58.78 | 59.36 | 1,620,390 | -0.45(-0.75%) |
Mar 03, 2015 | 60.25 | 60.31 | 59.72 | 59.81 | 956,265 | -0.59(-0.98%) |
Mar 02, 2015 | 59.63 | 60.43 | 59.94 | 60.41 | 2,918,396 | +0.78(+1.31%) |
Feb 27, 2015 | 59.72 | 59.89 | 59.48 | 59.63 | 621,030 | +0.29(+0.49%) |
Feb 26, 2015 | 59.31 | 59.72 | 59.19 | 59.34 | 761,233 | -0.28(-0.47%) |
Feb 25, 2015 | 59.52 | 59.69 | 59.39 | 59.62 | 669,633 | +0.26(+0.44%) |
Feb 24, 2015 | 59.12 | 59.60 | 58.88 | 59.35 | 1,310,694 | +0.16(+0.27%) |
Feb 23, 2015 | 59.22 | 59.47 | 59.06 | 59.19 | 662,851 | +0.04(+0.07%) |
Feb 20, 2015 | 58.17 | 59.42 | 58.03 | 59.15 | 957,107 | +0.64(+1.09%) |
Feb 19, 2015 | 58.20 | 58.83 | 58.05 | 58.51 | 509,223 | -0.07(-0.12%) |
Feb 18, 2015 | 57.97 | 58.74 | 57.90 | 58.58 | 707,356 | -0.10(-0.17%) |
Feb 17, 2015 | 58.67 | 58.78 | 58.22 | 58.68 | 560,924 | -0.01(-0.01%) |
Feb 13, 2015 | 58.89 | 58.69 | 58.69 | 58.69 | 752,927 | +0.00(+0.00%) |
Feb 12, 2015 | 58.33 | 58.72 | 58.27 | 58.69 | 884,880 | +1.91(+3.37%) |
Feb 11, 2015 | 56.52 | 56.95 | 56.48 | 56.78 | 1,029,772 | -0.42(-0.73%) |
Feb 10, 2015 | 57.11 | 57.31 | 56.47 | 57.20 | 2,125,853 | +0.87(+1.54%) |
Feb 09, 2015 | 56.32 | 56.67 | 56.21 | 56.33 | 2,042,178 | -0.31(-0.54%) |
Feb 06, 2015 | 57.06 | 57.26 | 56.48 | 56.64 | 3,199,668 | -1.73(-2.97%) |
Feb 05, 2015 | 57.81 | 58.39 | 57.58 | 58.37 | 1,329,340 | +1.12(+1.96%) |
Feb 04, 2015 | 57.93 | 57.96 | 57.18 | 57.25 | 1,570,175 | -0.84(-1.45%) |
Feb 03, 2015 | 57.54 | 58.12 | 57.31 | 58.09 | 1,529,702 | +1.21(+2.14%) |
Feb 02, 2015 | 56.21 | 56.93 | 56.01 | 56.87 | 1,397,642 | +1.35(+2.43%) |
Jan 30, 2015 | 55.75 | 55.89 | 55.39 | 55.52 | 1,139,374 | -0.39(-0.70%) |
Jan 29, 2015 | 55.22 | 56.02 | 55.13 | 55.91 | 1,594,835 | +1.38(+2.54%) |
Jan 28, 2015 | 55.38 | 55.50 | 54.48 | 54.53 | 1,155,066 | -1.11(-2.00%) |
Jan 27, 2015 | 55.74 | 56.00 | 55.40 | 55.64 | 1,532,870 | -0.51(-0.91%) |
Jan 26, 2015 | 55.56 | 56.41 | 55.34 | 56.15 | 2,043,706 | +1.34(+2.45%) |
Jan 23, 2015 | 54.60 | 55.27 | 54.54 | 54.81 | 1,215,685 | +0.14(+0.26%) |
Jan 22, 2015 | 54.28 | 54.89 | 54.07 | 54.66 | 1,786,684 | +0.23(+0.42%) |
Jan 21, 2015 | 54.04 | 54.48 | 53.86 | 54.43 | 2,688,471 | +0.44(+0.82%) |
Jan 20, 2015 | 54.07 | 54.16 | 53.36 | 53.99 | 3,147,933 | -3.02(-5.29%) |
Jan 16, 2015 | 56.26 | 57.12 | 55.90 | 57.01 | 1,346,309 | +0.20(+0.34%) |
Jan 15, 2015 | 56.99 | 57.32 | 56.58 | 56.81 | 1,248,928 | -0.08(-0.13%) |
Jan 14, 2015 | 56.64 | 57.25 | 56.33 | 56.89 | 990,208 | +0.07(+0.12%) |
Jan 13, 2015 | 57.00 | 57.59 | 56.42 | 56.82 | 2,009,589 | -0.69(-1.20%) |
Jan 12, 2015 | 55.86 | 55.95 | 55.62 | 57.51 | 3,860,482 | +2.27(+4.11%) |
Jan 09, 2015 | 55.41 | 55.45 | 54.72 | 55.24 | 1,344,991 | -0.93(-1.66%) |
Jan 08, 2015 | 54.80 | 56.33 | 54.79 | 56.18 | 1,394,609 | +0.88(+1.60%) |
Jan 07, 2015 | 55.20 | 55.61 | 54.88 | 55.29 | 1,745,895 | -0.50(-0.90%) |
Jan 06, 2015 | 56.01 | 56.46 | 55.52 | 55.79 | 1,747,178 | -1.29(-2.26%) |
Jan 05, 2015 | 58.02 | 58.07 | 56.97 | 57.09 | 1,976,281 | -2.41(-4.05%) |
Jan 02, 2015 | 59.29 | 59.77 | 59.16 | 59.50 | 804,780 | +0.33(+0.56%) |
Dec 31, 2014 | 59.80 | 59.17 | 59.17 | 59.17 | 573,407 | -0.64(-1.07%) |
Dec 30, 2014 | 60.25 | 60.42 | 59.68 | 59.80 | 561,283 | -0.78(-1.29%) |
Dec 29, 2014 | 60.48 | 60.90 | 60.41 | 60.59 | 1,179,779 | -0.32(-0.53%) |
Dec 26, 2014 | 60.86 | 61.07 | 60.60 | 60.91 | 556,851 | +0.20(+0.32%) |
Dec 24, 2014 | 60.41 | 60.71 | 60.71 | 60.71 | 358,217 | +0.48(+0.80%) |
Dec 23, 2014 | 60.04 | 60.36 | 59.94 | 60.23 | 765,603 | +0.18(+0.30%) |
Dec 22, 2014 | 60.20 | 60.30 | 59.98 | 60.05 | 1,238,743 | +0.21(+0.35%) |
Dec 19, 2014 | 59.47 | 60.18 | 59.33 | 59.84 | 3,617,448 | +0.03(+0.06%) |
Dec 18, 2014 | 58.78 | 59.82 | 58.72 | 59.80 | 1,041,201 | +1.70(+2.92%) |
Dec 17, 2014 | 57.59 | 58.59 | 57.49 | 58.10 | 1,014,771 | +0.73(+1.27%) |
Dec 16, 2014 | 56.64 | 58.19 | 56.56 | 57.37 | 1,007,735 | +0.29(+0.51%) |
Dec 15, 2014 | 58.65 | 58.77 | 56.94 | 57.09 | 1,453,317 | -1.10(-1.90%) |
Dec 12, 2014 | 59.46 | 59.65 | 58.17 | 58.19 | 1,992,984 | -1.46(-2.45%) |
Dec 11, 2014 | 59.34 | 60.22 | 59.28 | 59.65 | 1,363,683 | +1.26(+2.15%) |
Dec 10, 2014 | 59.29 | 59.31 | 58.34 | 58.39 | 950,836 | -0.98(-1.65%) |
Dec 09, 2014 | 59.20 | 59.68 | 58.97 | 59.37 | 1,166,116 | +0.08(+0.13%) |
Dec 08, 2014 | 59.80 | 59.96 | 59.20 | 59.29 | 1,360,087 | +0.04(+0.07%) |
Dec 05, 2014 | 58.99 | 59.51 | 58.83 | 59.25 | 1,032,783 | +0.49(+0.84%) |
Dec 04, 2014 | 59.20 | 59.29 | 58.61 | 58.76 | 1,058,543 | -0.45(-0.76%) |
Dec 03, 2014 | 59.25 | 59.46 | 58.99 | 59.21 | 1,278,873 | -0.55(-0.92%) |
Dec 02, 2014 | 60.25 | 60.34 | 59.64 | 59.76 | 1,190,818 | -0.42(-0.71%) |
Dec 01, 2014 | 60.38 | 60.55 | 60.15 | 60.19 | 948,500 | +0.45(+0.75%) |
Nov 28, 2014 | 60.10 | 60.21 | 59.63 | 59.74 | 509,356 | -0.68(-1.12%) |
Nov 26, 2014 | 60.36 | 60.42 | 60.42 | 60.42 | 1,241,695 | +0.27(+0.45%) |
Nov 25, 2014 | 60.10 | 60.36 | 60.08 | 60.14 | 1,059,948 | +0.37(+0.63%) |
Nov 24, 2014 | 59.86 | 59.99 | 59.52 | 59.77 | 1,219,174 | +0.85(+1.44%) |
Nov 21, 2014 | 59.22 | 59.28 | 58.83 | 58.92 | 858,011 | +0.63(+1.08%) |
Nov 20, 2014 | 57.88 | 58.44 | 57.83 | 58.29 | 648,902 | -0.08(-0.15%) |
Nov 19, 2014 | 58.74 | 58.76 | 58.15 | 58.38 | 1,008,970 | +0.10(+0.17%) |
Nov 18, 2014 | 57.88 | 58.56 | 57.76 | 58.27 | 1,718,210 | +0.92(+1.60%) |
Nov 17, 2014 | 56.97 | 57.46 | 56.89 | 57.36 | 1,304,036 | +0.54(+0.96%) |
Nov 14, 2014 | 56.25 | 56.89 | 56.24 | 56.81 | 463,187 | +0.21(+0.38%) |
Nov 13, 2014 | 56.22 | 56.89 | 56.21 | 56.60 | 733,706 | +0.15(+0.27%) |
Nov 12, 2014 | 56.37 | 56.78 | 56.28 | 56.45 | 1,116,808 | -0.74(-1.29%) |
Nov 11, 2014 | 57.03 | 57.31 | 56.83 | 57.19 | 557,878 | +0.03(+0.06%) |
Nov 10, 2014 | 56.91 | 57.26 | 56.78 | 57.15 | 903,522 | +0.37(+0.64%) |
Nov 07, 2014 | 56.58 | 56.88 | 56.41 | 56.79 | 1,682,705 | -0.54(-0.95%) |
Nov 06, 2014 | 57.19 | 57.57 | 56.98 | 57.33 | 794,859 | +0.23(+0.40%) |
Nov 05, 2014 | 57.10 | 57.29 | 56.78 | 57.10 | 880,526 | +0.25(+0.45%) |
Nov 04, 2014 | 56.75 | 57.09 | 56.52 | 56.85 | 1,288,317 | -0.21(-0.37%) |
Nov 03, 2014 | 57.10 | 57.15 | 56.78 | 57.06 | 2,201,984 | -0.82(-1.41%) |
Oct 31, 2014 | 57.12 | 57.90 | 56.91 | 57.88 | 2,237,310 | +1.54(+2.73%) |
Oct 30, 2014 | 55.67 | 56.62 | 55.63 | 56.34 | 3,280,539 | +0.13(+0.23%) |
Oct 29, 2014 | 56.64 | 56.85 | 56.05 | 56.21 | 3,610,136 | -0.69(-1.21%) |
Oct 28, 2014 | 56.56 | 56.93 | 56.42 | 56.90 | 1,225,200 | +1.33(+2.40%) |
Oct 27, 2014 | 54.99 | 55.79 | 55.79 | 55.56 | 1,037,200 | -0.23(-0.41%) |
Oct 24, 2014 | 55.90 | 56.02 | 55.57 | 55.79 | 802,016 | -0.41(-0.73%) |
Oct 23, 2014 | 55.48 | 56.44 | 55.39 | 56.20 | 1,652,044 | +1.72(+3.15%) |
Oct 22, 2014 | 55.18 | 55.41 | 54.46 | 54.49 | 2,040,982 | -1.64(-2.92%) |
Oct 21, 2014 | 55.42 | 56.22 | 55.41 | 56.13 | 1,763,064 | +0.33(+0.59%) |
Oct 20, 2014 | 55.85 | 55.88 | 54.60 | 55.79 | 3,387,161 | -2.81(-4.80%) |
Oct 17, 2014 | 58.10 | 58.79 | 57.85 | 58.61 | 1,466,118 | +2.16(+3.82%) |
Oct 16, 2014 | 55.84 | 56.80 | 55.74 | 56.45 | 3,474,366 | -1.35(-2.34%) |
Oct 15, 2014 | 57.69 | 57.86 | 56.49 | 57.80 | 1,911,342 | -0.48(-0.83%) |
Oct 14, 2014 | 58.31 | 58.72 | 58.17 | 58.28 | 2,879,654 | +0.31(+0.53%) |
Oct 13, 2014 | 58.22 | 58.78 | 57.96 | 57.98 | 1,334,949 | -0.45(-0.77%) |
Oct 10, 2014 | 58.48 | 59.17 | 58.39 | 58.43 | 3,835,777 | -0.12(-0.20%) |
Oct 09, 2014 | 59.28 | 59.51 | 58.50 | 58.55 | 1,539,782 | -0.25(-0.42%) |
Oct 08, 2014 | 57.92 | 58.94 | 57.69 | 58.79 | 3,552,571 | -1.02(-1.70%) |
Oct 07, 2014 | 60.36 | 60.47 | 59.80 | 59.81 | 1,374,438 | -0.76(-1.26%) |
Oct 06, 2014 | 60.30 | 60.91 | 60.27 | 60.58 | 1,644,140 | +0.20(+0.32%) |
Oct 03, 2014 | 60.15 | 60.61 | 60.07 | 60.38 | 1,106,092 | -0.28(-0.46%) |
Oct 02, 2014 | 60.38 | 60.77 | 60.09 | 60.66 | 1,423,458 | +0.13(+0.21%) |
Oct 01, 2014 | 61.03 | 61.04 | 60.39 | 60.53 | 1,421,576 | -0.76(-1.25%) |
Sep 30, 2014 | 61.04 | 61.42 | 60.87 | 61.30 | 1,626,447 | -0.25(-0.40%) |
Sep 29, 2014 | 61.21 | 61.79 | 61.15 | 61.55 | 1,095,023 | -0.59(-0.96%) |
Sep 26, 2014 | 62.02 | 62.16 | 61.65 | 62.14 | 491,779 | +0.67(+1.09%) |
Sep 25, 2014 | 61.89 | 62.01 | 61.24 | 61.47 | 1,987,685 | -1.30(-2.07%) |
Sep 24, 2014 | 61.94 | 62.83 | 61.84 | 62.77 | 1,284,775 | +0.20(+0.31%) |
Sep 23, 2014 | 63.24 | 63.49 | 62.55 | 62.57 | 1,183,372 | -0.72(-1.14%) |
Sep 22, 2014 | 63.46 | 63.47 | 63.09 | 63.30 | 1,386,989 | +0.46(+0.73%) |
Sep 19, 2014 | 63.19 | 63.25 | 62.73 | 62.84 | 3,847,749 | -2.87(-4.37%) |
Sep 18, 2014 | 65.27 | 65.81 | 65.27 | 65.71 | 371,436 | +0.71(+1.08%) |
Sep 17, 2014 | 65.41 | 65.54 | 64.96 | 65.00 | 700,056 | -0.71(-1.07%) |
Sep 16, 2014 | 65.16 | 65.83 | 65.12 | 65.71 | 736,805 | -0.24(-0.36%) |
Sep 15, 2014 | 66.00 | 66.14 | 65.76 | 65.95 | 552,130 | +0.17(+0.26%) |
Sep 12, 2014 | 65.61 | 65.90 | 65.31 | 65.78 | 667,475 | -0.18(-0.27%) |
Sep 11, 2014 | 65.61 | 66.12 | 65.56 | 65.95 | 885,901 | -0.10(-0.15%) |
Sep 10, 2014 | 65.81 | 66.17 | 65.64 | 66.06 | 1,097,076 | +0.13(+0.19%) |
Sep 09, 2014 | 65.90 | 66.23 | 65.72 | 65.93 | 705,788 | -0.54(-0.82%) |
Sep 08, 2014 | 66.40 | 66.79 | 66.19 | 66.47 | 808,586 | +0.26(+0.40%) |
Sep 05, 2014 | 65.90 | 66.24 | 65.55 | 66.21 | 819,521 | +0.46(+0.70%) |
Sep 04, 2014 | 65.73 | 66.23 | 65.67 | 65.75 | 1,127,032 | -0.28(-0.42%) |
Sep 03, 2014 | 66.00 | 66.23 | 65.88 | 66.03 | 1,058,581 | -0.69(-1.03%) |
Sep 02, 2014 | 66.60 | 66.79 | 66.36 | 66.72 | 930,868 | +0.52(+0.78%) |
Aug 29, 2014 | 66.17 | 66.20 | 66.20 | 66.20 | 769,996 | +0.04(+0.06%) |
Aug 28, 2014 | 66.16 | 66.37 | 65.92 | 66.16 | 858,697 | -1.11(-1.65%) |
Aug 27, 2014 | 67.29 | 67.32 | 67.10 | 67.27 | 619,523 | +0.32(+0.48%) |
Aug 26, 2014 | 66.85 | 67.19 | 66.79 | 66.95 | 482,099 | +0.29(+0.43%) |
Aug 25, 2014 | 66.41 | 66.91 | 66.28 | 66.66 | 1,069,343 | +1.05(+1.61%) |
Aug 22, 2014 | 65.88 | 65.93 | 65.42 | 65.61 | 771,790 | -0.62(-0.94%) |
Aug 21, 2014 | 65.61 | 66.31 | 65.61 | 66.23 | 958,367 | +0.48(+0.72%) |
Aug 20, 2014 | 65.17 | 65.91 | 65.17 | 65.75 | 1,222,202 | -0.47(-0.71%) |
Aug 19, 2014 | 66.15 | 66.31 | 66.01 | 66.22 | 541,229 | +0.57(+0.87%) |
Aug 18, 2014 | 65.51 | 65.76 | 65.33 | 65.65 | 575,295 | +0.82(+1.26%) |
Aug 15, 2014 | 65.90 | 65.95 | 64.33 | 64.83 | 1,441,221 | -0.65(-0.99%) |
Aug 14, 2014 | 65.57 | 65.72 | 65.38 | 65.48 | 525,842 | +0.02(+0.03%) |
Aug 13, 2014 | 65.49 | 65.54 | 65.02 | 65.46 | 1,219,141 | -0.03(-0.04%) |
Aug 12, 2014 | 65.65 | 65.75 | 65.15 | 65.49 | 1,228,525 | -0.47(-0.71%) |
Aug 11, 2014 | 65.71 | 66.21 | 65.52 | 65.95 | 1,019,003 | +0.65(+0.99%) |
Aug 08, 2014 | 64.87 | 65.33 | 64.69 | 65.31 | 768,358 | +0.25(+0.39%) |
Aug 07, 2014 | 66.12 | 66.21 | 64.82 | 65.05 | 713,629 | -0.40(-0.61%) |
Aug 06, 2014 | 64.93 | 65.77 | 64.93 | 65.45 | 1,192,627 | -0.21(-0.32%) |
Aug 05, 2014 | 66.13 | 66.17 | 65.53 | 65.67 | 675,452 | +0.14(+0.22%) |
Aug 04, 2014 | 65.26 | 65.64 | 64.83 | 65.52 | 1,269,002 | -0.24(-0.36%) |
Aug 01, 2014 | 65.88 | 66.34 | 65.64 | 65.76 | 1,785,249 | -0.92(-1.38%) |
Jul 31, 2014 | 67.24 | 67.45 | 66.67 | 66.68 | 969,846 | -1.55(-2.27%) |
Jul 30, 2014 | 68.32 | 68.41 | 67.79 | 68.22 | 699,734 | +0.00(+0.00%) |
Jul 29, 2014 | 68.41 | 68.67 | 68.06 | 68.22 | 735,938 | -0.14(-0.21%) |
Jul 28, 2014 | 68.48 | 68.55 | 67.91 | 68.37 | 1,451,503 | -0.17(-0.25%) |
Jul 25, 2014 | 68.84 | 68.98 | 68.06 | 68.54 | 1,082,373 | -0.95(-1.37%) |
Jul 24, 2014 | 69.50 | 69.63 | 69.12 | 69.49 | 926,416 | -0.42(-0.61%) |
Jul 23, 2014 | 70.23 | 70.25 | 69.90 | 69.91 | 772,005 | +0.48(+0.69%) |
Jul 22, 2014 | 69.13 | 69.67 | 69.07 | 69.44 | 791,970 | +0.43(+0.63%) |
Jul 21, 2014 | 68.83 | 69.16 | 68.66 | 69.00 | 1,015,435 | -0.08(-0.12%) |
Jul 18, 2014 | 68.51 | 69.22 | 68.34 | 69.09 | 1,332,851 | +0.55(+0.81%) |
Jul 17, 2014 | 68.97 | 69.21 | 67.76 | 68.54 | 4,132,257 | +0.88(+1.31%) |
Jul 16, 2014 | 66.59 | 67.80 | 66.46 | 67.65 | 2,846,103 | +1.29(+1.95%) |
Jul 15, 2014 | 66.45 | 66.76 | 66.16 | 66.36 | 773,574 | -0.81(-1.20%) |
Jul 14, 2014 | 67.31 | 67.37 | 66.96 | 67.17 | 616,249 | +1.09(+1.65%) |
Jul 11, 2014 | 65.61 | 66.22 | 65.45 | 66.08 | 672,197 | +0.00(+0.00%) |
Jul 10, 2014 | 65.71 | 66.24 | 65.68 | 66.08 | 588,431 | -0.61(-0.92%) |
Jul 09, 2014 | 66.64 | 66.82 | 66.42 | 66.69 | 745,199 | +0.49(+0.74%) |
Jul 08, 2014 | 66.39 | 66.58 | 66.07 | 66.20 | 678,386 | -0.88(-1.32%) |
Jul 07, 2014 | 67.03 | 67.19 | 66.77 | 67.08 | 800,821 | +0.61(+0.92%) |
Jul 03, 2014 | 66.05 | 66.47 | 66.47 | 66.47 | 425,787 | +0.64(+0.97%) |
Jul 02, 2014 | 65.88 | 66.01 | 65.69 | 65.83 | 750,123 | +0.08(+0.13%) |
Jul 01, 2014 | 65.28 | 66.06 | 65.21 | 65.75 | 1,011,561 | +0.34(+0.52%) |
Jun 30, 2014 | 65.78 | 65.95 | 65.35 | 65.41 | 1,197,397 | +0.08(+0.12%) |
Jun 27, 2014 | 65.16 | 65.36 | 65.01 | 65.33 | 471,094 | +0.25(+0.38%) |
Jun 26, 2014 | 65.36 | 65.36 | 64.66 | 65.09 | 927,312 | -0.45(-0.69%) |
Jun 25, 2014 | 65.50 | 65.94 | 65.43 | 65.54 | 986,543 | -0.25(-0.37%) |
Jun 24, 2014 | 65.89 | 66.27 | 65.77 | 65.78 | 354,837 | -0.20(-0.30%) |
Jun 23, 2014 | 66.18 | 66.21 | 65.68 | 65.98 | 613,151 | -0.04(-0.06%) |
Jun 20, 2014 | 65.95 | 66.18 | 65.83 | 66.02 | 1,144,245 | -0.50(-0.75%) |
Jun 19, 2014 | 66.85 | 66.94 | 66.42 | 66.52 | 819,693 | +0.09(+0.14%) |
Jun 18, 2014 | 66.15 | 66.48 | 65.89 | 66.43 | 492,185 | +0.88(+1.35%) |
Jun 17, 2014 | 65.46 | 65.70 | 65.38 | 65.55 | 515,578 | +0.22(+0.34%) |
Jun 16, 2014 | 65.26 | 65.63 | 65.13 | 65.33 | 772,253 | +0.79(+1.22%) |
Jun 13, 2014 | 64.54 | 64.82 | 64.31 | 64.54 | 457,174 | +0.53(+0.82%) |
Jun 12, 2014 | 63.87 | 64.08 | 63.76 | 64.01 | 1,038,935 | +0.36(+0.56%) |
Jun 11, 2014 | 63.66 | 63.74 | 63.49 | 63.65 | 334,378 | -0.09(-0.13%) |
Jun 10, 2014 | 63.63 | 63.75 | 63.45 | 63.74 | 797,946 | -0.20(-0.31%) |
Jun 06, 2014 | 64.11 | 64.13 | 63.69 | 63.93 | 1,309,545 | -0.42(-0.65%) |
Jun 05, 2014 | 63.89 | 64.48 | 63.69 | 64.35 | 683,072 | +0.31(+0.49%) |
Jun 04, 2014 | 64.11 | 64.34 | 63.92 | 64.03 | 1,574,963 | -0.82(-1.27%) |
Jun 03, 2014 | 64.65 | 64.96 | 64.56 | 64.86 | 485,301 | +0.48(+0.75%) |