Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.95 | 68.29 | 67.49 | 67.50 | 1,234,773 | -0.67(-0.98%) |
Feb 26, 2015 | 68.31 | 68.50 | 67.66 | 68.17 | 995,574 | +0.37(+0.54%) |
Feb 25, 2015 | 68.12 | 68.35 | 67.55 | 67.80 | 1,293,623 | -0.38(-0.55%) |
Feb 24, 2015 | 69.13 | 69.13 | 67.79 | 68.17 | 2,171,566 | -1.12(-1.61%) |
Feb 23, 2015 | 68.25 | 69.36 | 67.72 | 69.29 | 1,767,554 | +0.53(+0.77%) |
Feb 20, 2015 | 68.85 | 68.96 | 67.65 | 68.77 | 3,494,932 | -0.62(-0.89%) |
Feb 19, 2015 | 71.48 | 71.90 | 69.27 | 69.39 | 5,095,354 | -3.11(-4.29%) |
Feb 18, 2015 | 69.90 | 72.53 | 69.29 | 72.50 | 2,886,802 | +2.60(+3.72%) |
Feb 17, 2015 | 69.69 | 70.17 | 68.29 | 69.89 | 1,489,119 | -0.51(-0.72%) |
Feb 13, 2015 | 69.48 | 70.40 | 70.40 | 70.40 | 1,874,918 | +0.84(+1.20%) |
Feb 12, 2015 | 68.20 | 69.65 | 68.08 | 69.57 | 1,882,533 | +1.54(+2.27%) |
Feb 11, 2015 | 67.70 | 68.26 | 67.33 | 68.02 | 1,785,667 | +0.47(+0.70%) |
Feb 10, 2015 | 66.67 | 67.71 | 66.56 | 67.55 | 1,883,174 | +1.21(+1.83%) |
Feb 09, 2015 | 65.65 | 66.45 | 65.54 | 66.34 | 1,656,570 | +0.00(+0.00%) |
Feb 06, 2015 | 66.77 | 67.27 | 65.66 | 66.34 | 2,122,074 | -1.33(-1.97%) |
Feb 05, 2015 | 66.70 | 69.06 | 64.59 | 67.68 | 5,838,682 | +5.52(+8.89%) |
Feb 04, 2015 | 61.24 | 62.52 | 61.24 | 62.15 | 1,442,834 | +0.75(+1.22%) |
Feb 03, 2015 | 60.61 | 61.62 | 60.61 | 61.40 | 1,040,604 | +0.92(+1.52%) |
Feb 02, 2015 | 60.00 | 60.48 | 59.04 | 60.48 | 760,099 | +0.98(+1.64%) |
Jan 30, 2015 | 59.54 | 60.28 | 58.92 | 59.50 | 1,071,560 | -0.51(-0.85%) |
Jan 29, 2015 | 59.71 | 60.21 | 59.31 | 60.01 | 776,891 | +0.45(+0.76%) |
Jan 28, 2015 | 60.29 | 60.66 | 59.55 | 59.56 | 720,009 | -0.43(-0.72%) |
Jan 27, 2015 | 59.48 | 60.37 | 59.27 | 59.99 | 633,239 | -0.29(-0.48%) |
Jan 26, 2015 | 60.44 | 60.44 | 59.69 | 60.28 | 783,320 | +0.26(+0.44%) |
Jan 23, 2015 | 61.88 | 61.88 | 59.96 | 60.02 | 863,573 | -2.07(-3.33%) |
Jan 22, 2015 | 61.87 | 62.32 | 61.42 | 62.09 | 660,729 | +0.68(+1.10%) |
Jan 21, 2015 | 60.61 | 61.52 | 60.61 | 61.41 | 679,390 | +0.55(+0.90%) |
Jan 20, 2015 | 60.55 | 61.07 | 59.97 | 60.86 | 1,284,193 | -0.08(-0.14%) |
Jan 16, 2015 | 61.10 | 61.48 | 60.74 | 60.95 | 979,611 | -0.08(-0.14%) |
Jan 15, 2015 | 61.54 | 61.80 | 61.00 | 61.03 | 437,986 | -0.51(-0.82%) |
Jan 14, 2015 | 60.92 | 61.58 | 60.67 | 61.54 | 482,898 | +0.03(+0.05%) |
Jan 13, 2015 | 62.13 | 63.22 | 60.98 | 61.51 | 960,131 | -0.30(-0.49%) |
Jan 12, 2015 | 62.18 | 62.42 | 61.47 | 61.81 | 1,019,417 | -0.27(-0.44%) |
Jan 09, 2015 | 63.60 | 63.74 | 62.03 | 62.09 | 1,006,060 | -1.25(-1.97%) |
Jan 08, 2015 | 62.73 | 63.84 | 62.73 | 63.34 | 1,058,618 | +1.07(+1.72%) |
Jan 07, 2015 | 61.87 | 62.39 | 61.54 | 62.26 | 713,700 | +0.54(+0.88%) |
Jan 06, 2015 | 61.75 | 62.68 | 60.90 | 61.72 | 1,056,322 | -1.06(-1.69%) |
Jan 05, 2015 | 63.64 | 63.89 | 62.49 | 62.78 | 955,183 | -1.40(-2.18%) |
Jan 02, 2015 | 64.45 | 64.85 | 63.42 | 64.18 | 502,507 | +0.13(+0.21%) |
Dec 31, 2014 | 65.36 | 64.05 | 64.05 | 64.05 | 508,216 | -1.24(-1.90%) |
Dec 30, 2014 | 65.96 | 66.10 | 65.26 | 65.29 | 471,441 | -0.62(-0.94%) |
Dec 29, 2014 | 65.21 | 66.13 | 64.97 | 65.91 | 499,766 | +0.61(+0.94%) |
Dec 26, 2014 | 65.53 | 65.88 | 65.29 | 65.30 | 308,814 | -0.19(-0.29%) |
Dec 24, 2014 | 65.56 | 65.49 | 65.49 | 65.49 | 194,239 | -0.13(-0.20%) |
Dec 23, 2014 | 65.14 | 65.99 | 65.14 | 65.62 | 649,253 | +0.60(+0.92%) |
Dec 22, 2014 | 64.46 | 65.05 | 64.48 | 65.02 | 484,559 | +0.55(+0.86%) |
Dec 19, 2014 | 64.15 | 64.62 | 63.97 | 64.46 | 1,184,048 | +0.73(+1.15%) |
Dec 18, 2014 | 62.29 | 63.73 | 62.17 | 63.73 | 1,032,475 | +2.18(+3.54%) |
Dec 17, 2014 | 61.18 | 61.75 | 60.64 | 61.55 | 1,245,749 | +0.52(+0.85%) |
Dec 16, 2014 | 61.49 | 61.96 | 61.03 | 61.03 | 832,713 | -0.48(-0.78%) |
Dec 15, 2014 | 62.78 | 62.82 | 61.34 | 61.51 | 1,222,865 | -0.93(-1.49%) |
Dec 12, 2014 | 62.88 | 63.22 | 62.37 | 62.44 | 923,275 | -0.78(-1.23%) |
Dec 11, 2014 | 63.63 | 64.10 | 63.06 | 63.22 | 931,476 | -0.36(-0.56%) |
Dec 10, 2014 | 63.97 | 64.77 | 63.51 | 63.58 | 874,499 | -0.61(-0.95%) |
Dec 09, 2014 | 63.60 | 64.20 | 63.25 | 64.19 | 1,037,847 | +0.26(+0.41%) |
Dec 08, 2014 | 65.17 | 65.23 | 63.85 | 63.93 | 1,030,388 | -1.32(-2.02%) |
Dec 05, 2014 | 65.47 | 65.71 | 64.96 | 65.24 | 942,616 | -0.35(-0.53%) |
Dec 04, 2014 | 65.29 | 66.23 | 64.89 | 65.59 | 2,103,297 | +0.30(+0.46%) |
Dec 03, 2014 | 63.75 | 65.56 | 63.45 | 65.29 | 2,041,245 | +1.59(+2.49%) |
Dec 02, 2014 | 63.40 | 63.86 | 63.11 | 63.70 | 1,366,288 | +0.39(+0.61%) |
Dec 01, 2014 | 63.00 | 63.76 | 62.55 | 63.32 | 1,588,851 | +0.30(+0.48%) |
Nov 28, 2014 | 62.57 | 63.51 | 62.57 | 63.02 | 685,362 | +0.73(+1.18%) |
Nov 26, 2014 | 61.79 | 62.28 | 62.28 | 62.28 | 752,053 | +0.76(+1.24%) |
Nov 25, 2014 | 60.95 | 61.83 | 60.77 | 61.52 | 934,889 | +0.60(+0.99%) |
Nov 24, 2014 | 60.82 | 61.25 | 60.77 | 60.92 | 908,894 | +0.24(+0.40%) |
Nov 21, 2014 | 61.62 | 61.78 | 60.52 | 60.68 | 1,283,133 | -0.12(-0.20%) |
Nov 20, 2014 | 60.43 | 60.94 | 60.10 | 60.80 | 1,199,349 | +0.32(+0.53%) |
Nov 19, 2014 | 60.95 | 60.95 | 60.35 | 60.48 | 1,056,418 | -0.40(-0.66%) |
Nov 18, 2014 | 60.40 | 61.31 | 60.40 | 60.88 | 1,086,185 | +0.49(+0.81%) |
Nov 17, 2014 | 60.01 | 60.60 | 60.01 | 60.40 | 822,299 | +0.16(+0.26%) |
Nov 14, 2014 | 61.04 | 61.17 | 60.13 | 60.24 | 1,192,167 | -0.86(-1.41%) |
Nov 13, 2014 | 61.37 | 61.90 | 60.88 | 61.10 | 1,747,255 | -0.37(-0.59%) |
Nov 12, 2014 | 61.74 | 61.82 | 60.97 | 61.47 | 762,510 | -0.32(-0.52%) |
Nov 11, 2014 | 61.78 | 62.15 | 61.48 | 61.78 | 716,567 | -0.01(-0.02%) |
Nov 10, 2014 | 60.77 | 61.80 | 60.77 | 61.79 | 987,850 | +0.87(+1.43%) |
Nov 07, 2014 | 60.78 | 61.29 | 60.76 | 60.92 | 873,616 | +0.26(+0.43%) |
Nov 06, 2014 | 60.46 | 61.00 | 60.35 | 60.66 | 925,291 | +0.18(+0.29%) |
Nov 05, 2014 | 60.23 | 60.54 | 60.12 | 60.48 | 943,793 | +0.53(+0.89%) |
Nov 04, 2014 | 59.57 | 60.38 | 59.44 | 59.95 | 1,700,251 | +0.51(+0.85%) |
Nov 03, 2014 | 60.23 | 60.51 | 59.20 | 59.44 | 2,130,920 | -0.98(-1.61%) |
Oct 31, 2014 | 59.94 | 60.51 | 59.50 | 60.42 | 1,991,304 | +1.06(+1.79%) |
Oct 30, 2014 | 60.05 | 60.88 | 58.98 | 59.36 | 2,445,281 | -3.09(-4.94%) |
Oct 29, 2014 | 62.45 | 62.82 | 61.62 | 62.44 | 2,696,452 | +0.01(+0.02%) |
Oct 28, 2014 | 61.80 | 62.43 | 61.73 | 62.43 | 1,168,881 | +1.00(+1.63%) |
Oct 27, 2014 | 62.12 | 62.59 | 62.59 | 61.43 | 1,468,118 | -1.16(-1.86%) |
Oct 24, 2014 | 62.36 | 62.88 | 62.02 | 62.59 | 821,881 | +0.16(+0.26%) |
Oct 23, 2014 | 63.26 | 63.26 | 62.11 | 62.43 | 1,370,303 | -0.27(-0.43%) |
Oct 22, 2014 | 63.92 | 63.97 | 62.67 | 62.70 | 1,444,195 | -0.96(-1.50%) |
Oct 21, 2014 | 61.99 | 63.68 | 61.83 | 63.66 | 1,774,703 | +1.80(+2.91%) |
Oct 20, 2014 | 61.06 | 61.99 | 60.99 | 61.86 | 1,313,072 | +0.88(+1.45%) |
Oct 17, 2014 | 60.24 | 61.21 | 60.24 | 60.98 | 1,433,821 | +0.99(+1.66%) |
Oct 16, 2014 | 59.32 | 60.55 | 59.29 | 59.98 | 1,276,943 | +0.01(+0.02%) |
Oct 15, 2014 | 58.72 | 60.15 | 58.32 | 59.98 | 2,355,336 | +0.83(+1.41%) |
Oct 14, 2014 | 58.35 | 59.32 | 58.03 | 59.14 | 1,185,862 | +1.18(+2.04%) |
Oct 13, 2014 | 58.58 | 59.35 | 57.94 | 57.96 | 1,472,405 | -0.76(-1.29%) |
Oct 10, 2014 | 59.00 | 59.84 | 58.69 | 58.72 | 1,553,906 | -0.41(-0.70%) |
Oct 09, 2014 | 59.63 | 60.34 | 58.93 | 59.13 | 1,223,076 | -0.73(-1.22%) |
Oct 08, 2014 | 58.62 | 59.92 | 58.26 | 59.86 | 871,021 | +1.34(+2.29%) |
Oct 07, 2014 | 59.19 | 59.29 | 58.48 | 58.52 | 732,488 | -0.65(-1.09%) |
Oct 06, 2014 | 59.31 | 59.68 | 58.93 | 59.17 | 572,261 | -0.02(-0.03%) |
Oct 03, 2014 | 58.60 | 59.35 | 58.47 | 59.19 | 844,170 | +0.76(+1.30%) |
Oct 02, 2014 | 58.13 | 58.68 | 57.91 | 58.43 | 1,100,841 | +0.19(+0.32%) |
Oct 01, 2014 | 59.14 | 59.32 | 58.09 | 58.24 | 1,656,466 | -1.09(-1.83%) |
Sep 30, 2014 | 60.14 | 60.27 | 59.25 | 59.33 | 1,238,883 | -0.86(-1.43%) |
Sep 29, 2014 | 59.19 | 60.43 | 58.93 | 60.19 | 999,556 | +0.77(+1.29%) |
Sep 26, 2014 | 59.49 | 59.71 | 59.21 | 59.42 | 568,162 | -0.13(-0.22%) |
Sep 25, 2014 | 59.53 | 59.92 | 59.27 | 59.55 | 802,231 | -0.43(-0.72%) |
Sep 24, 2014 | 59.80 | 60.25 | 59.66 | 59.98 | 650,002 | +0.05(+0.08%) |
Sep 23, 2014 | 60.41 | 60.70 | 59.90 | 59.94 | 1,143,955 | -0.49(-0.81%) |
Sep 22, 2014 | 60.43 | 60.56 | 60.24 | 60.43 | 944,139 | +0.06(+0.09%) |
Sep 19, 2014 | 60.39 | 60.62 | 60.27 | 60.37 | 1,497,387 | +0.17(+0.28%) |
Sep 18, 2014 | 60.49 | 60.63 | 60.01 | 60.20 | 945,505 | -0.33(-0.54%) |
Sep 17, 2014 | 61.37 | 61.59 | 60.19 | 60.53 | 1,231,303 | -1.02(-1.66%) |
Sep 16, 2014 | 61.52 | 61.93 | 61.39 | 61.55 | 810,560 | -0.02(-0.03%) |
Sep 15, 2014 | 61.61 | 61.87 | 61.44 | 61.57 | 509,866 | -0.05(-0.08%) |
Sep 12, 2014 | 61.89 | 61.99 | 61.46 | 61.62 | 867,304 | -0.36(-0.57%) |
Sep 11, 2014 | 61.42 | 62.01 | 61.34 | 61.97 | 635,245 | +0.18(+0.29%) |
Sep 10, 2014 | 61.57 | 61.90 | 61.38 | 61.79 | 644,103 | +0.22(+0.35%) |
Sep 09, 2014 | 61.58 | 61.76 | 61.29 | 61.58 | 473,978 | -0.23(-0.36%) |
Sep 08, 2014 | 62.02 | 62.25 | 61.48 | 61.80 | 729,983 | -0.39(-0.63%) |
Sep 05, 2014 | 61.66 | 62.20 | 61.52 | 62.20 | 506,431 | +0.44(+0.71%) |
Sep 04, 2014 | 62.14 | 62.39 | 61.73 | 61.76 | 1,107,722 | -0.19(-0.30%) |
Sep 03, 2014 | 61.37 | 61.98 | 61.14 | 61.94 | 1,198,469 | +0.76(+1.24%) |
Sep 02, 2014 | 60.72 | 61.48 | 60.68 | 61.18 | 1,672,710 | +1.08(+1.79%) |
Aug 29, 2014 | 59.89 | 60.11 | 60.11 | 60.11 | 716,434 | +0.40(+0.68%) |
Aug 28, 2014 | 59.33 | 59.96 | 59.09 | 59.70 | 935,560 | +0.10(+0.17%) |
Aug 27, 2014 | 59.57 | 59.85 | 59.33 | 59.60 | 702,099 | +0.18(+0.30%) |
Aug 26, 2014 | 59.19 | 59.53 | 59.19 | 59.42 | 656,966 | +0.37(+0.63%) |
Aug 25, 2014 | 59.38 | 59.40 | 58.86 | 59.05 | 597,462 | -0.09(-0.16%) |
Aug 22, 2014 | 59.67 | 59.67 | 58.89 | 59.14 | 828,445 | -0.36(-0.60%) |
Aug 21, 2014 | 59.30 | 59.79 | 59.08 | 59.50 | 771,581 | +0.32(+0.54%) |
Aug 20, 2014 | 59.95 | 59.95 | 59.20 | 59.18 | 757,932 | -0.78(-1.30%) |
Aug 19, 2014 | 59.94 | 60.08 | 59.76 | 59.96 | 580,561 | +0.21(+0.34%) |
Aug 18, 2014 | 59.35 | 59.79 | 59.28 | 59.75 | 593,197 | +0.68(+1.16%) |
Aug 15, 2014 | 59.02 | 59.52 | 58.67 | 59.07 | 1,007,357 | +0.17(+0.29%) |
Aug 14, 2014 | 58.65 | 59.03 | 58.53 | 58.90 | 458,824 | +0.26(+0.45%) |
Aug 13, 2014 | 58.95 | 59.10 | 58.47 | 58.64 | 611,002 | -0.12(-0.21%) |
Aug 12, 2014 | 58.66 | 58.82 | 58.36 | 58.76 | 683,524 | +0.14(+0.24%) |
Aug 11, 2014 | 58.49 | 58.76 | 58.35 | 58.62 | 586,420 | +0.37(+0.63%) |
Aug 08, 2014 | 57.95 | 58.28 | 57.43 | 58.25 | 833,035 | -0.01(-0.02%) |
Aug 07, 2014 | 58.57 | 58.77 | 58.11 | 58.26 | 816,453 | +0.03(+0.05%) |
Aug 06, 2014 | 57.25 | 58.37 | 57.12 | 58.23 | 912,745 | +0.77(+1.34%) |
Aug 05, 2014 | 57.82 | 58.07 | 57.31 | 57.47 | 745,392 | -0.51(-0.87%) |
Aug 04, 2014 | 57.90 | 58.11 | 57.59 | 57.97 | 887,398 | +0.25(+0.44%) |
Aug 01, 2014 | 57.30 | 58.12 | 57.01 | 57.72 | 1,801,347 | +0.39(+0.69%) |
Jul 31, 2014 | 58.31 | 58.91 | 56.83 | 57.33 | 1,494,052 | -1.15(-1.97%) |
Jul 30, 2014 | 58.51 | 58.87 | 58.17 | 58.48 | 1,492,316 | +0.04(+0.06%) |
Jul 29, 2014 | 58.84 | 59.10 | 58.42 | 58.44 | 493,631 | -0.43(-0.73%) |
Jul 28, 2014 | 59.24 | 59.29 | 58.73 | 58.87 | 821,407 | -0.42(-0.71%) |
Jul 25, 2014 | 59.53 | 59.74 | 59.13 | 59.29 | 561,895 | -0.44(-0.74%) |
Jul 24, 2014 | 59.07 | 59.93 | 58.98 | 59.73 | 644,417 | +0.81(+1.38%) |
Jul 23, 2014 | 59.17 | 59.21 | 58.53 | 58.92 | 847,090 | -0.23(-0.40%) |
Jul 22, 2014 | 60.73 | 60.74 | 58.96 | 59.15 | 1,430,157 | -1.30(-2.15%) |
Jul 21, 2014 | 60.11 | 60.60 | 59.71 | 60.45 | 840,536 | +0.24(+0.40%) |
Jul 18, 2014 | 59.48 | 60.43 | 59.42 | 60.21 | 776,904 | +0.80(+1.35%) |
Jul 17, 2014 | 59.67 | 60.09 | 59.29 | 59.40 | 700,762 | -0.66(-1.11%) |
Jul 16, 2014 | 60.05 | 60.40 | 59.82 | 60.07 | 790,283 | +0.05(+0.08%) |
Jul 15, 2014 | 59.58 | 60.06 | 59.58 | 60.02 | 1,064,065 | +0.38(+0.64%) |
Jul 14, 2014 | 59.28 | 59.68 | 59.23 | 59.64 | 606,140 | +0.62(+1.05%) |
Jul 11, 2014 | 59.29 | 59.29 | 58.81 | 59.02 | 852,841 | -0.25(-0.43%) |
Jul 10, 2014 | 58.73 | 59.35 | 58.61 | 59.27 | 781,120 | -0.09(-0.16%) |
Jul 09, 2014 | 59.22 | 59.45 | 58.78 | 59.37 | 577,867 | +0.38(+0.65%) |
Jul 08, 2014 | 58.83 | 59.09 | 58.58 | 58.98 | 918,166 | +0.16(+0.27%) |
Jul 07, 2014 | 58.95 | 59.03 | 58.70 | 58.82 | 517,932 | -0.16(-0.27%) |
Jul 03, 2014 | 58.83 | 58.98 | 58.98 | 58.98 | 559,744 | +0.34(+0.57%) |
Jul 02, 2014 | 58.89 | 59.29 | 58.35 | 58.65 | 959,834 | -0.30(-0.51%) |
Jul 01, 2014 | 58.82 | 59.23 | 58.46 | 58.95 | 812,655 | +0.29(+0.49%) |
Jun 30, 2014 | 58.89 | 59.08 | 58.30 | 58.66 | 981,898 | -0.29(-0.49%) |
Jun 27, 2014 | 58.17 | 58.95 | 58.12 | 58.95 | 1,606,559 | +0.66(+1.12%) |
Jun 26, 2014 | 58.02 | 58.33 | 57.67 | 58.29 | 547,511 | +0.07(+0.11%) |
Jun 25, 2014 | 57.71 | 58.68 | 57.54 | 58.22 | 929,108 | +0.80(+1.40%) |
Jun 24, 2014 | 57.60 | 58.00 | 57.22 | 57.42 | 643,661 | -0.35(-0.60%) |
Jun 23, 2014 | 57.41 | 57.78 | 57.18 | 57.77 | 825,892 | +0.21(+0.36%) |
Jun 20, 2014 | 57.37 | 57.65 | 57.24 | 57.56 | 971,470 | +0.26(+0.46%) |
Jun 19, 2014 | 56.86 | 57.31 | 56.86 | 57.30 | 602,035 | +0.27(+0.48%) |
Jun 18, 2014 | 56.76 | 57.07 | 56.28 | 57.03 | 585,519 | +0.11(+0.20%) |
Jun 17, 2014 | 56.66 | 57.14 | 56.54 | 56.91 | 484,721 | +0.27(+0.48%) |
Jun 16, 2014 | 56.83 | 57.14 | 56.49 | 56.64 | 711,488 | -0.32(-0.56%) |
Jun 13, 2014 | 56.03 | 56.99 | 55.99 | 56.96 | 739,820 | +0.27(+0.48%) |
Jun 12, 2014 | 56.97 | 57.07 | 56.46 | 56.69 | 643,265 | -0.32(-0.56%) |
Jun 11, 2014 | 57.22 | 57.34 | 56.65 | 57.01 | 651,705 | -0.45(-0.78%) |
Jun 10, 2014 | 57.42 | 57.70 | 57.25 | 57.46 | 1,257,433 | +0.29(+0.51%) |
Jun 06, 2014 | 57.06 | 57.40 | 56.99 | 57.17 | 743,416 | +0.07(+0.11%) |
Jun 05, 2014 | 56.47 | 57.13 | 56.30 | 57.10 | 518,623 | +0.47(+0.83%) |
Jun 04, 2014 | 57.00 | 57.06 | 56.56 | 56.63 | 807,941 | -0.48(-0.84%) |
Jun 03, 2014 | 56.16 | 57.13 | 56.16 | 57.11 | 1,546,162 | +0.89(+1.58%) |
Jun 02, 2014 | 56.73 | 56.78 | 56.21 | 56.22 | 1,225,796 | -0.26(-0.46%) |
May 30, 2014 | 56.44 | 56.73 | 56.18 | 56.48 | 841,584 | +0.07(+0.13%) |
May 29, 2014 | 56.26 | 56.49 | 55.85 | 56.41 | 898,904 | +0.29(+0.52%) |
May 28, 2014 | 56.68 | 57.18 | 56.10 | 56.12 | 1,191,818 | -0.35(-0.61%) |
May 27, 2014 | 56.18 | 56.63 | 55.89 | 56.46 | 789,266 | +0.23(+0.42%) |
May 23, 2014 | 56.03 | 56.23 | 56.23 | 56.23 | 1,165,608 | +0.15(+0.27%) |
May 22, 2014 | 56.00 | 56.33 | 55.93 | 56.08 | 502,562 | +0.08(+0.15%) |
May 21, 2014 | 56.04 | 56.35 | 55.71 | 56.00 | 983,638 | -0.04(-0.07%) |
May 20, 2014 | 56.23 | 56.49 | 55.97 | 56.03 | 779,302 | -0.35(-0.63%) |
May 19, 2014 | 55.70 | 56.54 | 55.68 | 56.39 | 913,897 | +0.51(+0.92%) |
May 16, 2014 | 55.42 | 55.88 | 55.09 | 55.88 | 2,036,674 | +0.36(+0.66%) |
May 15, 2014 | 55.67 | 55.84 | 55.13 | 55.51 | 1,170,585 | -0.22(-0.40%) |
May 14, 2014 | 55.16 | 56.01 | 54.97 | 55.74 | 1,913,525 | +0.85(+1.55%) |
May 13, 2014 | 55.05 | 55.28 | 54.70 | 54.89 | 1,242,660 | -0.20(-0.36%) |
May 12, 2014 | 54.90 | 55.33 | 54.79 | 55.08 | 1,041,174 | +0.33(+0.60%) |
May 09, 2014 | 54.36 | 54.78 | 54.03 | 54.76 | 1,220,819 | +0.49(+0.89%) |
May 08, 2014 | 54.04 | 54.41 | 53.88 | 54.27 | 1,104,476 | +0.24(+0.45%) |
May 07, 2014 | 53.28 | 54.12 | 53.01 | 54.03 | 1,398,373 | +0.97(+1.83%) |
May 06, 2014 | 52.67 | 53.31 | 52.59 | 53.06 | 840,091 | +0.31(+0.58%) |
May 05, 2014 | 51.90 | 52.78 | 51.84 | 52.75 | 2,054,031 | +0.76(+1.45%) |
May 02, 2014 | 53.22 | 53.22 | 51.86 | 51.99 | 2,986,086 | -1.18(-2.21%) |
May 01, 2014 | 53.15 | 54.34 | 52.94 | 53.17 | 2,133,044 | +0.70(+1.33%) |
Apr 30, 2014 | 52.36 | 52.58 | 52.14 | 52.47 | 1,280,081 | +0.09(+0.18%) |
Apr 29, 2014 | 52.67 | 52.80 | 52.22 | 52.37 | 729,940 | -0.09(-0.18%) |
Apr 28, 2014 | 52.44 | 53.15 | 52.24 | 52.47 | 1,530,373 | +0.22(+0.43%) |
Apr 25, 2014 | 51.78 | 52.27 | 51.57 | 52.24 | 1,026,223 | +0.51(+0.99%) |
Apr 24, 2014 | 52.04 | 52.13 | 51.61 | 51.73 | 675,653 | -0.07(-0.13%) |
Apr 23, 2014 | 51.80 | 52.07 | 51.36 | 51.80 | 1,018,981 | -0.13(-0.25%) |
Apr 22, 2014 | 52.47 | 52.60 | 50.14 | 51.93 | 1,652,196 | -0.47(-0.89%) |
Apr 21, 2014 | 52.46 | 52.51 | 52.18 | 52.39 | 704,489 | -0.12(-0.23%) |
Apr 17, 2014 | 52.38 | 52.51 | 52.51 | 52.51 | 906,977 | +0.19(+0.36%) |
Apr 16, 2014 | 51.95 | 52.45 | 51.94 | 52.33 | 1,026,415 | +0.67(+1.30%) |
Apr 15, 2014 | 50.45 | 51.68 | 50.30 | 51.66 | 1,317,980 | +1.37(+2.73%) |
Apr 14, 2014 | 50.39 | 50.57 | 50.06 | 50.28 | 820,020 | -0.08(-0.17%) |
Apr 11, 2014 | 50.95 | 51.20 | 50.33 | 50.37 | 958,533 | -0.76(-1.48%) |
Apr 10, 2014 | 51.60 | 51.84 | 51.03 | 51.12 | 863,901 | -0.39(-0.76%) |
Apr 09, 2014 | 51.00 | 51.62 | 51.00 | 51.52 | 676,118 | +0.35(+0.68%) |
Apr 08, 2014 | 50.84 | 51.38 | 50.67 | 51.17 | 748,079 | +0.37(+0.74%) |
Apr 07, 2014 | 51.37 | 51.52 | 50.67 | 50.80 | 995,429 | -0.73(-1.41%) |
Apr 04, 2014 | 51.96 | 52.56 | 51.28 | 51.52 | 975,212 | -0.10(-0.20%) |
Apr 03, 2014 | 51.93 | 51.95 | 51.44 | 51.63 | 632,626 | -0.10(-0.20%) |
Apr 02, 2014 | 51.31 | 51.82 | 51.03 | 51.73 | 825,570 | +0.32(+0.62%) |
Apr 01, 2014 | 51.33 | 51.43 | 51.00 | 51.41 | 801,069 | +0.23(+0.46%) |
Mar 31, 2014 | 50.52 | 51.26 | 50.40 | 51.18 | 1,234,958 | +0.78(+1.56%) |
Mar 28, 2014 | 50.17 | 50.62 | 49.96 | 50.40 | 564,254 | +0.35(+0.69%) |
Mar 27, 2014 | 49.69 | 50.13 | 49.40 | 50.05 | 825,616 | +0.27(+0.54%) |
Mar 26, 2014 | 50.18 | 50.32 | 49.71 | 49.78 | 894,505 | -0.24(-0.49%) |
Mar 25, 2014 | 50.04 | 50.33 | 49.86 | 50.02 | 771,302 | +0.13(+0.26%) |
Mar 24, 2014 | 50.53 | 50.71 | 49.71 | 49.89 | 893,283 | -0.57(-1.13%) |
Mar 21, 2014 | 50.53 | 50.71 | 50.06 | 50.46 | 2,250,784 | +0.29(+0.58%) |
Mar 20, 2014 | 50.20 | 50.46 | 50.04 | 50.17 | 1,024,821 | -0.24(-0.48%) |
Mar 19, 2014 | 51.00 | 51.20 | 50.16 | 50.41 | 935,984 | -0.56(-1.10%) |
Mar 18, 2014 | 51.02 | 51.25 | 50.84 | 50.97 | 748,790 | +0.06(+0.11%) |
Mar 17, 2014 | 50.63 | 50.99 | 50.54 | 50.92 | 753,030 | +0.47(+0.93%) |
Mar 14, 2014 | 50.87 | 51.23 | 50.40 | 50.45 | 1,902,682 | -0.49(-0.95%) |
Mar 13, 2014 | 51.12 | 51.52 | 50.68 | 50.94 | 1,280,415 | -0.02(-0.04%) |
Mar 12, 2014 | 51.11 | 51.36 | 50.81 | 50.96 | 1,109,280 | -0.48(-0.93%) |
Mar 11, 2014 | 51.90 | 51.99 | 51.30 | 51.43 | 1,192,856 | -0.42(-0.81%) |
Mar 10, 2014 | 52.27 | 52.47 | 51.79 | 51.85 | 723,414 | -0.52(-1.00%) |
Mar 07, 2014 | 52.39 | 52.60 | 52.13 | 52.37 | 1,189,064 | +0.13(+0.25%) |
Mar 06, 2014 | 52.31 | 52.51 | 52.09 | 52.24 | 677,721 | +0.18(+0.34%) |
Mar 05, 2014 | 52.29 | 52.29 | 51.94 | 52.07 | 674,015 | -0.21(-0.41%) |
Mar 04, 2014 | 52.10 | 52.29 | 51.85 | 52.28 | 1,219,002 | +0.70(+1.36%) |