Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.64 | 72.23 | 70.85 | 70.86 | 2,241,943 | -0.89(-1.23%) |
Mar 30, 2015 | 72.47 | 72.60 | 71.66 | 71.74 | 1,677,971 | +0.09(+0.13%) |
Mar 27, 2015 | 71.79 | 72.56 | 71.54 | 71.65 | 1,960,408 | -0.03(-0.04%) |
Mar 26, 2015 | 71.08 | 72.34 | 70.86 | 71.67 | 3,230,910 | +0.42(+0.59%) |
Mar 25, 2015 | 72.16 | 72.65 | 71.07 | 71.25 | 2,824,442 | -0.80(-1.11%) |
Mar 24, 2015 | 72.83 | 72.97 | 71.93 | 72.05 | 2,353,464 | -1.07(-1.47%) |
Mar 23, 2015 | 71.83 | 73.88 | 71.78 | 73.12 | 4,761,533 | +1.52(+2.12%) |
Mar 20, 2015 | 71.50 | 71.83 | 70.82 | 71.61 | 4,851,251 | +0.57(+0.81%) |
Mar 19, 2015 | 70.64 | 71.46 | 70.39 | 71.03 | 3,236,404 | +0.37(+0.52%) |
Mar 18, 2015 | 68.91 | 70.71 | 68.80 | 70.67 | 4,085,730 | +1.76(+2.56%) |
Mar 17, 2015 | 68.39 | 69.28 | 67.92 | 68.91 | 2,084,837 | +0.02(+0.03%) |
Mar 16, 2015 | 68.17 | 69.22 | 68.17 | 68.89 | 3,477,209 | +1.26(+1.87%) |
Mar 13, 2015 | 68.23 | 68.89 | 67.16 | 67.62 | 2,275,355 | -0.58(-0.86%) |
Mar 12, 2015 | 67.80 | 68.83 | 67.67 | 68.21 | 3,832,938 | +0.62(+0.92%) |
Mar 11, 2015 | 66.37 | 68.16 | 66.14 | 67.59 | 3,820,633 | +1.43(+2.16%) |
Mar 10, 2015 | 67.05 | 67.46 | 66.16 | 66.16 | 4,173,998 | -1.37(-2.02%) |
Mar 09, 2015 | 68.75 | 69.11 | 67.40 | 67.52 | 3,329,137 | -1.06(-1.55%) |
Mar 06, 2015 | 68.76 | 70.00 | 67.82 | 68.59 | 5,336,573 | -0.08(-0.12%) |
Mar 05, 2015 | 70.63 | 71.00 | 68.10 | 68.67 | 4,690,847 | -1.90(-2.70%) |
Mar 04, 2015 | 66.62 | 72.60 | 66.67 | 70.57 | 13,575,948 | +3.90(+5.85%) |
Mar 03, 2015 | 67.55 | 67.80 | 66.00 | 66.67 | 4,355,203 | -1.13(-1.67%) |
Mar 02, 2015 | 67.38 | 69.18 | 67.45 | 67.80 | 3,387,860 | +0.42(+0.63%) |
Feb 27, 2015 | 68.12 | 68.35 | 67.20 | 67.38 | 2,959,976 | -0.69(-1.01%) |
Feb 26, 2015 | 66.80 | 68.16 | 66.34 | 68.07 | 3,787,929 | +1.22(+1.82%) |
Feb 25, 2015 | 66.20 | 67.05 | 65.90 | 66.85 | 2,900,894 | +0.54(+0.81%) |
Feb 24, 2015 | 66.87 | 67.45 | 66.13 | 66.32 | 2,948,463 | -0.42(-0.64%) |
Feb 23, 2015 | 66.23 | 67.01 | 66.23 | 66.74 | 3,717,856 | +1.01(+1.53%) |
Feb 20, 2015 | 65.51 | 66.09 | 64.99 | 65.73 | 3,277,473 | +0.18(+0.27%) |
Feb 19, 2015 | 65.02 | 66.17 | 64.93 | 65.55 | 3,619,542 | +0.57(+0.87%) |
Feb 18, 2015 | 65.21 | 65.51 | 64.52 | 64.99 | 3,858,937 | -0.30(-0.46%) |
Feb 17, 2015 | 64.44 | 65.33 | 64.26 | 65.29 | 2,827,877 | +0.73(+1.14%) |
Feb 13, 2015 | 64.70 | 64.55 | 64.55 | 64.55 | 3,523,723 | -0.45(-0.70%) |
Feb 12, 2015 | 64.90 | 65.42 | 64.66 | 65.01 | 2,982,035 | +0.05(+0.07%) |
Feb 11, 2015 | 64.81 | 65.50 | 64.54 | 64.96 | 4,081,065 | -0.04(-0.06%) |
Feb 10, 2015 | 63.90 | 65.61 | 63.73 | 65.00 | 3,930,545 | +1.65(+2.60%) |
Feb 09, 2015 | 63.90 | 64.02 | 62.76 | 63.35 | 5,531,945 | -0.68(-1.06%) |
Feb 06, 2015 | 64.99 | 65.13 | 63.61 | 64.03 | 4,796,704 | -0.82(-1.26%) |
Feb 05, 2015 | 64.99 | 65.64 | 64.62 | 64.85 | 5,220,206 | -0.10(-0.16%) |
Feb 04, 2015 | 64.52 | 65.60 | 64.52 | 64.95 | 6,027,952 | -0.88(-1.33%) |
Feb 03, 2015 | 63.80 | 66.02 | 63.57 | 65.83 | 8,979,786 | -0.27(-0.41%) |
Feb 02, 2015 | 66.91 | 67.13 | 65.29 | 66.10 | 7,906,765 | -0.58(-0.88%) |
Jan 30, 2015 | 67.36 | 67.91 | 66.49 | 66.68 | 5,772,392 | -1.31(-1.93%) |
Jan 29, 2015 | 67.74 | 68.21 | 66.63 | 67.99 | 4,461,576 | +0.65(+0.97%) |
Jan 28, 2015 | 68.11 | 68.75 | 67.26 | 67.34 | 6,331,758 | -0.87(-1.27%) |
Jan 27, 2015 | 68.34 | 68.66 | 68.01 | 68.21 | 6,977,897 | -0.55(-0.79%) |
Jan 26, 2015 | 67.72 | 69.18 | 67.13 | 68.75 | 86,160,272 | +4.11(+6.35%) |
Jan 23, 2015 | 66.35 | 66.41 | 64.57 | 64.65 | 2,757,347 | -1.66(-2.50%) |
Jan 22, 2015 | 65.48 | 66.57 | 64.75 | 66.31 | 2,929,425 | +1.06(+1.63%) |
Jan 21, 2015 | 63.75 | 65.81 | 63.60 | 65.24 | 3,819,398 | +1.33(+2.08%) |
Jan 20, 2015 | 65.80 | 65.98 | 63.15 | 63.91 | 6,004,021 | -1.86(-2.83%) |
Jan 16, 2015 | 65.74 | 65.93 | 64.39 | 65.78 | 5,172,236 | -0.22(-0.33%) |
Jan 15, 2015 | 66.64 | 66.93 | 65.53 | 66.00 | 2,941,716 | -0.37(-0.55%) |
Jan 14, 2015 | 67.13 | 67.38 | 65.85 | 66.36 | 4,604,218 | -1.58(-2.33%) |
Jan 13, 2015 | 68.87 | 68.93 | 66.61 | 67.94 | 4,735,506 | -0.06(-0.08%) |
Jan 12, 2015 | 71.50 | 71.75 | 67.82 | 68.00 | 4,805,336 | -2.31(-3.28%) |
Jan 09, 2015 | 70.41 | 71.52 | 70.24 | 70.31 | 3,564,737 | -0.26(-0.37%) |
Jan 08, 2015 | 69.48 | 70.72 | 69.28 | 70.57 | 3,851,110 | +1.83(+2.66%) |
Jan 07, 2015 | 68.26 | 69.18 | 67.94 | 68.75 | 2,148,397 | +1.22(+1.81%) |
Jan 06, 2015 | 67.71 | 68.33 | 66.79 | 67.52 | 3,238,754 | -0.11(-0.17%) |
Jan 05, 2015 | 69.63 | 69.67 | 66.93 | 67.63 | 3,212,283 | -2.03(-2.92%) |
Jan 02, 2015 | 69.64 | 70.29 | 68.82 | 69.67 | 2,164,001 | +0.55(+0.79%) |
Dec 31, 2014 | 70.21 | 69.12 | 69.12 | 69.12 | 1,560,979 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.54 | 69.73 | 69.95 | 1,942,314 | -0.29(-0.42%) |
Dec 29, 2014 | 70.53 | 70.68 | 69.88 | 70.24 | 1,395,683 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,377 | -0.07(-0.09%) |
Dec 24, 2014 | 70.89 | 70.53 | 70.53 | 70.53 | 701,601 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.05 | 70.64 | 2,890,054 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,321 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,529 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.10 | 69.90 | 2,923,151 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.77 | 67.51 | 68.36 | 3,843,481 | +0.11(+0.17%) |
Dec 16, 2014 | 68.75 | 69.44 | 68.03 | 68.25 | 3,711,226 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,204 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.31 | 68.67 | 68.70 | 3,236,631 | -0.58(-0.84%) |
Dec 11, 2014 | 68.80 | 70.01 | 68.37 | 69.28 | 3,208,446 | +0.90(+1.32%) |
Dec 10, 2014 | 69.24 | 69.37 | 68.10 | 68.38 | 3,177,692 | -1.21(-1.73%) |
Dec 09, 2014 | 69.08 | 69.78 | 68.53 | 69.58 | 3,662,601 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,032,022 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.39 | 68.47 | 69.70 | 10,775,549 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.83 | 68.31 | 5,449,862 | +1.82(+2.73%) |
Dec 03, 2014 | 65.35 | 66.59 | 65.21 | 66.49 | 3,745,730 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.26 | 64.94 | 2,984,405 | +0.24(+0.38%) |
Dec 01, 2014 | 65.84 | 65.84 | 64.05 | 64.70 | 3,955,976 | -0.94(-1.44%) |
Nov 28, 2014 | 65.03 | 65.94 | 64.80 | 65.64 | 1,094,954 | +0.20(+0.30%) |
Nov 26, 2014 | 65.52 | 65.44 | 65.44 | 65.44 | 1,955,949 | -0.11(-0.17%) |
Nov 25, 2014 | 65.43 | 65.95 | 65.09 | 65.55 | 1,978,993 | +0.16(+0.24%) |
Nov 24, 2014 | 64.52 | 66.14 | 64.23 | 65.39 | 4,916,636 | +0.90(+1.40%) |
Nov 21, 2014 | 64.26 | 64.74 | 63.74 | 64.49 | 3,470,059 | +0.57(+0.88%) |
Nov 20, 2014 | 62.82 | 63.96 | 62.48 | 63.92 | 3,772,847 | +0.78(+1.24%) |
Nov 19, 2014 | 63.46 | 63.70 | 62.92 | 63.14 | 3,071,156 | -0.18(-0.28%) |
Nov 18, 2014 | 61.98 | 64.01 | 61.98 | 63.32 | 6,196,032 | +1.41(+2.28%) |
Nov 17, 2014 | 59.64 | 61.93 | 59.63 | 61.91 | 5,200,764 | +2.63(+4.43%) |
Nov 14, 2014 | 61.01 | 61.12 | 59.10 | 59.28 | 10,381,124 | -1.72(-2.83%) |
Nov 13, 2014 | 61.22 | 61.88 | 60.10 | 61.00 | 4,926,882 | -0.07(-0.11%) |
Nov 12, 2014 | 60.98 | 61.61 | 60.05 | 61.07 | 7,319,326 | -1.10(-1.77%) |
Nov 11, 2014 | 62.09 | 63.02 | 61.66 | 62.17 | 5,059,485 | +0.24(+0.40%) |
Nov 10, 2014 | 62.30 | 63.68 | 61.63 | 61.93 | 7,879,805 | +0.00(+0.00%) |
Nov 07, 2014 | 64.75 | 65.09 | 60.56 | 61.93 | 14,678,660 | -3.03(-4.67%) |
Nov 06, 2014 | 63.96 | 65.10 | 63.91 | 64.96 | 3,762,115 | +1.05(+1.65%) |
Nov 05, 2014 | 65.67 | 66.10 | 63.36 | 63.90 | 7,760,089 | -1.40(-2.15%) |
Nov 04, 2014 | 66.27 | 66.42 | 64.86 | 65.31 | 6,072,356 | -0.84(-1.27%) |
Nov 03, 2014 | 66.25 | 68.32 | 65.78 | 66.15 | 4,526,837 | +0.17(+0.26%) |
Oct 31, 2014 | 66.48 | 66.77 | 64.90 | 65.98 | 3,534,728 | +0.61(+0.94%) |
Oct 30, 2014 | 65.61 | 65.76 | 64.47 | 65.36 | 4,230,575 | -0.49(-0.74%) |
Oct 29, 2014 | 66.55 | 67.22 | 65.53 | 65.85 | 4,096,857 | -1.28(-1.91%) |
Oct 28, 2014 | 68.05 | 68.61 | 65.02 | 67.13 | 7,099,185 | -0.11(-0.17%) |
Oct 27, 2014 | 67.71 | 67.88 | 67.88 | 67.25 | 2,721,408 | -0.63(-0.93%) |
Oct 24, 2014 | 67.58 | 67.90 | 66.48 | 67.88 | 2,365,735 | +0.67(+0.99%) |
Oct 23, 2014 | 66.95 | 67.80 | 66.33 | 67.21 | 2,355,596 | +1.05(+1.59%) |
Oct 22, 2014 | 67.72 | 68.00 | 65.95 | 66.16 | 3,130,921 | -1.29(-1.91%) |
Oct 21, 2014 | 66.52 | 67.56 | 66.34 | 67.45 | 4,942,067 | +1.08(+1.63%) |
Oct 20, 2014 | 65.35 | 66.48 | 63.75 | 66.36 | 4,212,462 | +0.96(+1.47%) |
Oct 17, 2014 | 65.18 | 66.32 | 64.66 | 65.40 | 5,781,693 | +1.14(+1.77%) |
Oct 16, 2014 | 62.69 | 64.98 | 61.46 | 64.26 | 12,220,674 | +3.19(+5.23%) |
Oct 15, 2014 | 61.91 | 62.64 | 58.87 | 61.07 | 10,072,989 | -2.02(-3.20%) |
Oct 14, 2014 | 63.67 | 64.14 | 61.18 | 63.08 | 3,424,681 | -0.07(-0.10%) |
Oct 13, 2014 | 65.02 | 66.56 | 63.07 | 63.15 | 4,137,145 | -1.89(-2.91%) |
Oct 10, 2014 | 65.26 | 66.94 | 64.81 | 65.04 | 3,707,615 | -0.40(-0.60%) |
Oct 09, 2014 | 67.81 | 67.92 | 65.12 | 65.44 | 3,461,585 | -2.46(-3.62%) |
Oct 08, 2014 | 67.13 | 68.16 | 66.25 | 67.90 | 3,742,576 | +1.04(+1.55%) |
Oct 07, 2014 | 66.41 | 67.76 | 65.84 | 66.86 | 3,671,190 | +0.08(+0.11%) |
Oct 06, 2014 | 67.38 | 67.60 | 66.01 | 66.79 | 2,496,630 | -0.32(-0.48%) |
Oct 03, 2014 | 65.66 | 67.46 | 65.46 | 67.11 | 3,177,358 | +1.77(+2.71%) |
Oct 02, 2014 | 64.75 | 65.50 | 63.28 | 65.34 | 3,686,367 | +0.87(+1.34%) |
Oct 01, 2014 | 66.42 | 66.42 | 64.29 | 64.47 | 4,720,033 | -1.95(-2.94%) |
Sep 30, 2014 | 67.81 | 67.99 | 66.33 | 66.42 | 3,628,862 | -1.18(-1.74%) |
Sep 29, 2014 | 66.70 | 67.91 | 66.48 | 67.60 | 1,987,949 | +0.54(+0.80%) |
Sep 26, 2014 | 67.61 | 68.07 | 66.22 | 67.06 | 2,110,318 | -0.32(-0.48%) |
Sep 25, 2014 | 68.76 | 68.92 | 67.25 | 67.38 | 2,048,522 | -1.49(-2.16%) |
Sep 24, 2014 | 68.17 | 69.08 | 67.45 | 68.87 | 1,549,956 | +0.98(+1.44%) |
Sep 23, 2014 | 68.22 | 68.75 | 67.81 | 67.89 | 2,084,098 | -0.52(-0.76%) |
Sep 22, 2014 | 69.28 | 69.64 | 67.94 | 68.41 | 2,128,456 | -0.80(-1.16%) |
Sep 19, 2014 | 68.57 | 69.35 | 67.76 | 69.21 | 3,193,886 | +1.05(+1.55%) |
Sep 18, 2014 | 67.60 | 68.53 | 67.22 | 68.15 | 1,919,470 | +0.83(+1.23%) |
Sep 17, 2014 | 67.96 | 68.23 | 67.13 | 67.32 | 2,175,957 | -0.21(-0.31%) |
Sep 16, 2014 | 67.06 | 68.00 | 66.78 | 67.53 | 3,267,867 | +0.34(+0.50%) |
Sep 15, 2014 | 67.41 | 67.71 | 66.78 | 67.19 | 1,696,596 | -0.21(-0.31%) |
Sep 12, 2014 | 68.33 | 68.80 | 66.88 | 67.40 | 2,799,207 | -0.74(-1.09%) |
Sep 11, 2014 | 66.60 | 68.22 | 66.60 | 68.14 | 2,593,981 | +1.43(+2.15%) |
Sep 10, 2014 | 66.51 | 66.95 | 66.07 | 66.71 | 2,521,008 | +0.12(+0.18%) |
Sep 09, 2014 | 66.76 | 68.26 | 66.53 | 66.59 | 3,920,109 | +0.44(+0.67%) |
Sep 08, 2014 | 65.46 | 66.35 | 65.32 | 66.15 | 2,356,491 | +0.93(+1.43%) |
Sep 05, 2014 | 64.22 | 65.58 | 64.10 | 65.21 | 5,275,835 | +1.09(+1.70%) |
Sep 04, 2014 | 65.13 | 65.22 | 63.50 | 64.12 | 5,607,532 | -1.01(-1.55%) |
Sep 03, 2014 | 66.02 | 66.07 | 65.12 | 65.13 | 2,398,361 | -0.94(-1.43%) |
Sep 02, 2014 | 65.93 | 66.20 | 65.22 | 66.07 | 2,064,410 | +0.31(+0.47%) |
Aug 29, 2014 | 64.97 | 65.76 | 65.76 | 65.76 | 1,889,696 | +0.79(+1.22%) |
Aug 28, 2014 | 65.18 | 65.41 | 64.93 | 64.97 | 1,224,281 | -0.25(-0.39%) |
Aug 27, 2014 | 65.22 | 65.53 | 65.02 | 65.22 | 1,316,700 | -0.02(-0.03%) |
Aug 26, 2014 | 64.98 | 65.47 | 64.84 | 65.24 | 2,207,116 | +0.47(+0.73%) |
Aug 25, 2014 | 65.33 | 65.67 | 64.54 | 64.77 | 2,284,847 | -0.46(-0.71%) |
Aug 22, 2014 | 64.55 | 65.45 | 64.55 | 65.23 | 1,634,229 | +0.76(+1.18%) |
Aug 21, 2014 | 64.77 | 64.83 | 64.23 | 64.47 | 2,077,712 | -0.08(-0.12%) |
Aug 20, 2014 | 64.38 | 64.76 | 63.84 | 64.54 | 2,953,780 | -0.15(-0.23%) |
Aug 19, 2014 | 65.13 | 65.17 | 63.93 | 64.70 | 3,969,698 | -0.17(-0.26%) |
Aug 18, 2014 | 64.22 | 65.17 | 64.05 | 64.86 | 3,000,705 | +1.06(+1.67%) |
Aug 15, 2014 | 63.43 | 64.04 | 63.37 | 63.80 | 2,475,301 | +0.51(+0.80%) |
Aug 14, 2014 | 62.84 | 63.42 | 62.80 | 63.29 | 1,786,621 | +0.76(+1.22%) |
Aug 13, 2014 | 61.98 | 62.70 | 61.75 | 62.53 | 2,908,203 | +0.92(+1.50%) |
Aug 12, 2014 | 61.99 | 62.23 | 61.28 | 61.61 | 3,576,486 | -0.49(-0.79%) |
Aug 11, 2014 | 63.48 | 63.48 | 61.93 | 62.10 | 2,920,020 | -1.13(-1.79%) |
Aug 08, 2014 | 63.30 | 63.78 | 62.02 | 63.23 | 3,552,845 | -0.08(-0.13%) |
Aug 07, 2014 | 63.51 | 64.05 | 63.04 | 63.31 | 2,649,582 | +0.18(+0.28%) |
Aug 06, 2014 | 62.69 | 64.13 | 61.92 | 63.13 | 5,412,414 | +0.22(+0.34%) |
Aug 05, 2014 | 62.50 | 63.47 | 62.26 | 62.92 | 5,981,265 | +0.91(+1.47%) |
Aug 04, 2014 | 62.10 | 62.43 | 61.24 | 62.00 | 4,196,168 | +0.32(+0.52%) |
Aug 01, 2014 | 61.30 | 62.63 | 61.00 | 61.68 | 3,851,115 | +0.17(+0.28%) |
Jul 31, 2014 | 61.72 | 61.76 | 60.76 | 61.51 | 4,951,190 | -0.89(-1.43%) |
Jul 30, 2014 | 60.82 | 62.83 | 60.82 | 62.41 | 5,470,900 | +1.12(+1.83%) |
Jul 29, 2014 | 60.07 | 61.47 | 59.07 | 61.29 | 5,209,978 | +1.34(+2.23%) |
Jul 28, 2014 | 59.29 | 60.18 | 58.96 | 59.95 | 4,305,467 | +0.71(+1.19%) |
Jul 25, 2014 | 59.15 | 60.28 | 58.93 | 59.24 | 4,551,078 | +1.32(+2.28%) |
Jul 24, 2014 | 58.29 | 58.78 | 57.82 | 57.92 | 3,187,588 | -0.52(-0.89%) |
Jul 23, 2014 | 58.39 | 59.03 | 57.52 | 58.44 | 2,639,807 | +0.26(+0.45%) |
Jul 22, 2014 | 57.90 | 59.90 | 55.94 | 58.18 | 7,710,673 | +0.21(+0.36%) |
Jul 21, 2014 | 58.44 | 58.44 | 57.36 | 57.97 | 3,521,712 | -0.84(-1.43%) |
Jul 18, 2014 | 56.94 | 58.91 | 56.80 | 58.81 | 3,524,191 | +1.72(+3.02%) |
Jul 17, 2014 | 57.66 | 59.33 | 56.86 | 57.09 | 7,603,809 | -0.36(-0.62%) |
Jul 16, 2014 | 55.12 | 57.87 | 54.80 | 57.44 | 15,185,543 | +5.44(+10.47%) |
Jul 15, 2014 | 52.15 | 53.11 | 51.91 | 52.00 | 2,035,397 | -0.54(-1.02%) |
Jul 14, 2014 | 52.74 | 53.04 | 52.17 | 52.54 | 2,099,760 | -0.15(-0.29%) |
Jul 11, 2014 | 52.29 | 52.89 | 51.85 | 52.69 | 2,621,585 | +0.23(+0.43%) |
Jul 10, 2014 | 51.20 | 52.85 | 51.20 | 52.46 | 2,820,292 | +0.71(+1.36%) |
Jul 09, 2014 | 51.57 | 52.38 | 51.10 | 51.75 | 2,027,258 | +0.40(+0.79%) |
Jul 08, 2014 | 52.03 | 52.16 | 50.49 | 51.35 | 4,866,202 | -0.90(-1.73%) |
Jul 07, 2014 | 53.62 | 53.71 | 52.15 | 52.25 | 1,968,244 | -1.54(-2.85%) |
Jul 03, 2014 | 53.96 | 53.79 | 53.79 | 53.79 | 1,108,994 | -0.15(-0.28%) |
Jul 02, 2014 | 52.64 | 54.05 | 52.49 | 53.94 | 1,768,829 | +1.11(+2.10%) |
Jul 01, 2014 | 53.43 | 53.89 | 52.53 | 52.83 | 3,834,724 | -0.27(-0.51%) |
Jun 30, 2014 | 52.39 | 53.52 | 52.29 | 53.10 | 3,210,262 | +0.89(+1.71%) |
Jun 27, 2014 | 52.42 | 53.00 | 51.52 | 52.21 | 5,866,928 | -0.31(-0.59%) |
Jun 26, 2014 | 53.31 | 53.42 | 51.41 | 52.52 | 5,944,815 | -1.03(-1.92%) |
Jun 25, 2014 | 53.20 | 54.10 | 52.56 | 53.54 | 3,383,333 | +0.29(+0.55%) |
Jun 24, 2014 | 54.61 | 54.61 | 53.20 | 53.25 | 2,334,769 | -1.38(-2.53%) |
Jun 23, 2014 | 54.34 | 55.15 | 54.16 | 54.64 | 2,817,184 | +0.38(+0.69%) |
Jun 20, 2014 | 53.25 | 54.41 | 53.25 | 54.26 | 4,272,095 | +1.05(+1.98%) |
Jun 19, 2014 | 52.49 | 53.25 | 52.24 | 53.20 | 1,703,367 | +0.64(+1.22%) |
Jun 18, 2014 | 52.29 | 52.64 | 51.58 | 52.56 | 2,211,383 | +0.24(+0.45%) |
Jun 17, 2014 | 52.76 | 53.20 | 52.26 | 52.33 | 2,269,346 | -0.41(-0.77%) |
Jun 16, 2014 | 51.80 | 53.34 | 51.79 | 52.73 | 3,435,202 | +0.95(+1.84%) |
Jun 13, 2014 | 51.32 | 52.12 | 50.98 | 51.78 | 1,960,700 | +0.43(+0.84%) |
Jun 12, 2014 | 51.80 | 51.80 | 51.13 | 51.35 | 1,653,662 | -0.46(-0.89%) |
Jun 11, 2014 | 51.85 | 52.30 | 50.86 | 51.81 | 3,591,958 | -0.24(-0.45%) |
Jun 10, 2014 | 52.13 | 52.13 | 51.26 | 52.05 | 2,065,984 | -0.31(-0.59%) |
Jun 06, 2014 | 53.04 | 53.41 | 52.29 | 52.36 | 2,068,983 | -0.63(-1.19%) |
Jun 05, 2014 | 51.53 | 53.11 | 51.50 | 52.99 | 4,216,656 | +1.40(+2.72%) |
Jun 04, 2014 | 51.14 | 51.75 | 50.97 | 51.58 | 2,280,118 | +0.25(+0.50%) |
Jun 03, 2014 | 49.96 | 51.63 | 49.95 | 51.33 | 3,889,345 | +1.42(+2.85%) |
Jun 02, 2014 | 50.01 | 50.18 | 49.32 | 49.91 | 4,260,676 | +0.00(+0.00%) |
May 30, 2014 | 50.20 | 50.41 | 49.80 | 49.91 | 2,768,855 | -0.38(-0.75%) |
May 29, 2014 | 50.27 | 50.54 | 50.19 | 50.29 | 1,844,297 | +0.02(+0.04%) |
May 28, 2014 | 50.28 | 50.83 | 50.09 | 50.27 | 2,354,535 | +0.24(+0.47%) |
May 27, 2014 | 50.67 | 50.86 | 49.95 | 50.03 | 2,050,187 | -0.30(-0.60%) |
May 23, 2014 | 49.64 | 50.33 | 50.33 | 50.33 | 3,127,586 | +0.42(+0.85%) |
May 22, 2014 | 49.40 | 50.36 | 49.05 | 49.91 | 4,356,792 | +0.68(+1.38%) |
May 21, 2014 | 48.90 | 49.62 | 48.90 | 49.23 | 4,730,265 | +0.52(+1.06%) |
May 20, 2014 | 48.45 | 48.96 | 48.45 | 48.71 | 7,003,509 | +0.20(+0.41%) |
May 19, 2014 | 48.18 | 48.74 | 48.03 | 48.51 | 1,854,101 | +0.24(+0.51%) |
May 16, 2014 | 48.95 | 48.95 | 48.14 | 48.27 | 2,413,411 | -0.80(-1.63%) |
May 15, 2014 | 49.47 | 49.57 | 48.79 | 49.07 | 1,633,940 | -0.55(-1.10%) |
May 14, 2014 | 49.31 | 49.80 | 49.10 | 49.62 | 1,766,926 | +0.30(+0.61%) |
May 13, 2014 | 49.04 | 49.66 | 49.00 | 49.31 | 1,931,301 | +0.06(+0.11%) |
May 12, 2014 | 48.51 | 49.34 | 48.69 | 49.26 | 1,162,067 | +0.74(+1.53%) |
May 09, 2014 | 48.17 | 48.82 | 47.84 | 48.51 | 1,618,584 | +0.31(+0.64%) |
May 08, 2014 | 48.44 | 49.28 | 48.04 | 48.20 | 1,781,650 | -0.34(-0.70%) |
May 07, 2014 | 48.99 | 49.04 | 47.74 | 48.54 | 2,816,701 | -0.40(-0.81%) |
May 06, 2014 | 49.21 | 49.77 | 48.89 | 48.94 | 2,478,846 | -0.37(-0.75%) |
May 05, 2014 | 48.93 | 49.51 | 48.61 | 49.31 | 2,604,344 | +0.44(+0.91%) |
May 02, 2014 | 49.31 | 49.48 | 48.71 | 48.86 | 3,077,963 | -0.49(-0.99%) |
May 01, 2014 | 48.98 | 49.77 | 48.49 | 49.35 | 3,275,275 | +0.38(+0.77%) |
Apr 30, 2014 | 48.62 | 49.35 | 48.41 | 48.98 | 5,042,186 | +0.57(+1.17%) |
Apr 29, 2014 | 48.03 | 48.95 | 47.01 | 48.41 | 5,866,348 | -1.14(-2.30%) |
Apr 28, 2014 | 50.38 | 50.68 | 49.45 | 49.55 | 6,186,533 | -0.78(-1.55%) |
Apr 25, 2014 | 48.26 | 50.61 | 47.78 | 50.33 | 8,136,792 | +2.74(+5.76%) |
Apr 24, 2014 | 47.81 | 48.25 | 47.53 | 47.59 | 2,738,743 | +0.12(+0.26%) |
Apr 23, 2014 | 46.81 | 47.66 | 46.60 | 47.47 | 3,011,284 | +0.92(+1.98%) |
Apr 22, 2014 | 46.53 | 47.42 | 46.26 | 46.55 | 2,328,211 | -0.04(-0.08%) |
Apr 21, 2014 | 45.96 | 46.63 | 45.91 | 46.58 | 1,070,243 | +0.42(+0.92%) |
Apr 17, 2014 | 45.82 | 46.16 | 46.16 | 46.16 | 1,673,736 | +0.41(+0.91%) |
Apr 16, 2014 | 46.30 | 46.34 | 45.50 | 45.75 | 2,385,753 | -0.16(-0.35%) |
Apr 15, 2014 | 45.90 | 46.36 | 45.01 | 45.91 | 3,897,222 | +0.23(+0.49%) |
Apr 14, 2014 | 45.70 | 46.14 | 45.23 | 45.68 | 2,365,732 | +0.27(+0.60%) |
Apr 11, 2014 | 46.22 | 47.01 | 45.34 | 45.41 | 2,666,685 | -0.94(-2.03%) |
Apr 10, 2014 | 47.72 | 47.80 | 45.93 | 46.35 | 1,843,877 | -1.45(-3.03%) |
Apr 09, 2014 | 47.09 | 47.86 | 46.73 | 47.80 | 3,656,376 | +0.73(+1.54%) |
Apr 08, 2014 | 45.91 | 47.52 | 45.24 | 47.07 | 4,163,218 | +1.15(+2.50%) |
Apr 07, 2014 | 47.21 | 47.26 | 45.71 | 45.92 | 3,295,442 | -1.33(-2.81%) |
Apr 04, 2014 | 48.56 | 49.30 | 47.21 | 47.25 | 2,484,697 | -0.92(-1.92%) |
Apr 03, 2014 | 49.04 | 49.04 | 48.00 | 48.18 | 3,292,567 | -1.03(-2.09%) |
Apr 02, 2014 | 49.02 | 49.34 | 48.64 | 49.20 | 2,509,922 | +0.32(+0.66%) |