Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.94 | 63.32 | 62.79 | 63.32 | 1,751,386 | +0.13(+0.21%) |
Apr 29, 2015 | 63.24 | 63.42 | 62.92 | 63.19 | 610,797 | -0.68(-1.07%) |
Apr 28, 2015 | 64.25 | 64.30 | 63.85 | 63.87 | 114,327 | -0.64(-0.99%) |
Apr 27, 2015 | 64.63 | 64.63 | 64.30 | 64.51 | 328,477 | +0.03(+0.05%) |
Apr 24, 2015 | 64.50 | 64.59 | 64.21 | 64.48 | 176,290 | +0.12(+0.19%) |
Apr 23, 2015 | 64.48 | 64.55 | 64.17 | 64.35 | 1,245,423 | +0.03(+0.04%) |
Apr 22, 2015 | 64.97 | 64.99 | 64.27 | 64.32 | 210,887 | -0.69(-1.06%) |
Apr 21, 2015 | 65.13 | 65.13 | 64.90 | 65.01 | 202,005 | -0.12(-0.18%) |
Apr 20, 2015 | 65.38 | 65.39 | 64.90 | 65.13 | 351,313 | -0.25(-0.38%) |
Apr 17, 2015 | 64.81 | 65.42 | 64.75 | 65.38 | 303,142 | +0.47(+0.72%) |
Apr 16, 2015 | 65.16 | 65.16 | 64.63 | 64.91 | 227,245 | -0.26(-0.39%) |
Apr 15, 2015 | 65.30 | 65.43 | 65.07 | 65.16 | 66,724 | +0.14(+0.21%) |
Apr 14, 2015 | 65.25 | 65.49 | 65.01 | 65.03 | 110,979 | +0.15(+0.23%) |
Apr 13, 2015 | 64.83 | 64.98 | 64.83 | 64.88 | 80,442 | +0.05(+0.07%) |
Apr 10, 2015 | 65.13 | 65.19 | 64.81 | 64.83 | 144,683 | -0.03(-0.05%) |
Apr 09, 2015 | 65.38 | 65.39 | 64.72 | 64.86 | 141,645 | -0.46(-0.71%) |
Apr 08, 2015 | 65.34 | 65.43 | 65.03 | 65.32 | 222,935 | -0.05(-0.07%) |
Apr 07, 2015 | 65.05 | 65.46 | 64.87 | 65.37 | 339,930 | +0.63(+0.97%) |
Apr 06, 2015 | 65.24 | 65.30 | 64.64 | 64.74 | 144,396 | -0.23(-0.36%) |
Apr 02, 2015 | 65.33 | 64.98 | 64.98 | 64.98 | 64,988 | -0.33(-0.51%) |
Apr 01, 2015 | 65.23 | 65.41 | 65.01 | 65.31 | 186,089 | +0.68(+1.05%) |
Mar 31, 2015 | 64.57 | 64.85 | 64.36 | 64.63 | 482,185 | -0.04(-0.07%) |
Mar 30, 2015 | 64.74 | 64.78 | 64.51 | 64.68 | 235,771 | -0.06(-0.10%) |
Mar 27, 2015 | 64.44 | 64.88 | 64.44 | 64.74 | 181,036 | +0.54(+0.83%) |
Mar 26, 2015 | 65.00 | 65.16 | 64.14 | 64.20 | 244,916 | -0.76(-1.17%) |
Mar 25, 2015 | 65.29 | 65.29 | 64.92 | 64.96 | 703,952 | -0.32(-0.48%) |
Mar 24, 2015 | 65.01 | 65.29 | 64.86 | 65.28 | 106,355 | +0.49(+0.75%) |
Mar 23, 2015 | 64.72 | 64.89 | 64.58 | 64.79 | 125,882 | +0.03(+0.04%) |
Mar 20, 2015 | 64.87 | 65.00 | 64.57 | 64.77 | 1,555,540 | +0.07(+0.11%) |
Mar 19, 2015 | 64.79 | 64.94 | 64.39 | 64.70 | 212,243 | -0.32(-0.49%) |
Mar 18, 2015 | 64.24 | 65.01 | 63.88 | 65.01 | 247,401 | +1.11(+1.73%) |
Mar 17, 2015 | 63.67 | 63.91 | 63.54 | 63.91 | 98,183 | +0.30(+0.48%) |
Mar 16, 2015 | 63.82 | 63.88 | 63.37 | 63.60 | 199,449 | +0.25(+0.39%) |
Mar 13, 2015 | 63.47 | 63.77 | 63.31 | 63.36 | 129,567 | -0.42(-0.66%) |
Mar 12, 2015 | 64.01 | 64.22 | 63.58 | 63.78 | 234,058 | +0.05(+0.08%) |
Mar 11, 2015 | 63.54 | 63.94 | 63.49 | 63.73 | 113,543 | +0.44(+0.69%) |
Mar 10, 2015 | 63.23 | 63.50 | 63.19 | 63.29 | 160,718 | +0.42(+0.67%) |
Mar 09, 2015 | 63.19 | 63.30 | 62.72 | 62.87 | 2,950,727 | -0.05(-0.08%) |
Mar 06, 2015 | 63.37 | 63.43 | 62.70 | 62.92 | 422,786 | -0.80(-1.25%) |
Mar 05, 2015 | 63.81 | 64.03 | 63.63 | 63.71 | 109,770 | +0.03(+0.04%) |
Mar 04, 2015 | 63.82 | 64.04 | 63.54 | 63.69 | 555,279 | +0.06(+0.10%) |
Mar 03, 2015 | 63.81 | 63.91 | 63.60 | 63.63 | 71,810 | +0.04(+0.06%) |
Mar 02, 2015 | 64.49 | 64.54 | 63.58 | 63.58 | 432,079 | -0.93(-1.44%) |
Feb 27, 2015 | 64.45 | 64.52 | 64.08 | 64.52 | 96,829 | +0.29(+0.45%) |
Feb 26, 2015 | 64.65 | 64.87 | 64.19 | 64.23 | 185,522 | -0.57(-0.88%) |
Feb 25, 2015 | 64.69 | 64.86 | 64.35 | 64.80 | 99,761 | +0.37(+0.57%) |
Feb 24, 2015 | 63.88 | 64.69 | 63.67 | 64.43 | 258,855 | +0.32(+0.50%) |
Feb 23, 2015 | 64.00 | 64.19 | 63.80 | 64.11 | 261,522 | +0.72(+1.13%) |
Feb 20, 2015 | 63.59 | 63.93 | 63.26 | 63.39 | 235,285 | +0.07(+0.11%) |
Feb 19, 2015 | 63.68 | 63.85 | 63.30 | 63.32 | 215,274 | -0.19(-0.30%) |
Feb 18, 2015 | 63.26 | 63.66 | 63.16 | 63.51 | 164,142 | +0.14(+0.22%) |
Feb 17, 2015 | 63.95 | 63.95 | 63.19 | 63.37 | 374,094 | -0.60(-0.94%) |
Feb 13, 2015 | 64.51 | 63.98 | 63.98 | 63.98 | 358,313 | -0.36(-0.56%) |
Feb 12, 2015 | 64.30 | 64.59 | 64.22 | 64.34 | 330,571 | +0.03(+0.04%) |
Feb 11, 2015 | 64.18 | 64.32 | 64.01 | 64.31 | 153,668 | +0.01(+0.02%) |
Feb 10, 2015 | 64.54 | 64.58 | 64.22 | 64.30 | 455,626 | -0.39(-0.60%) |
Feb 09, 2015 | 64.45 | 64.69 | 64.39 | 64.69 | 1,177,497 | +0.11(+0.17%) |
Feb 06, 2015 | 65.03 | 65.03 | 64.28 | 64.58 | 516,661 | -0.64(-0.99%) |
Feb 05, 2015 | 65.54 | 65.54 | 65.08 | 65.22 | 474,898 | -0.29(-0.44%) |
Feb 04, 2015 | 65.54 | 65.67 | 64.67 | 65.51 | 1,009,241 | -0.34(-0.52%) |
Feb 03, 2015 | 66.19 | 66.19 | 65.58 | 65.85 | 700,890 | -0.75(-1.12%) |
Feb 02, 2015 | 66.35 | 66.60 | 66.13 | 66.60 | 392,564 | -0.05(-0.07%) |
Jan 30, 2015 | 66.59 | 66.68 | 66.37 | 66.64 | 232,706 | +0.74(+1.13%) |
Jan 29, 2015 | 66.18 | 66.21 | 65.71 | 65.90 | 430,002 | -0.30(-0.45%) |
Jan 28, 2015 | 65.60 | 66.35 | 65.57 | 66.20 | 243,054 | +0.63(+0.96%) |
Jan 27, 2015 | 66.06 | 66.10 | 65.40 | 65.57 | 313,508 | +0.02(+0.03%) |
Jan 26, 2015 | 65.65 | 65.86 | 65.42 | 65.55 | 3,848,219 | -0.01(-0.01%) |
Jan 23, 2015 | 65.36 | 65.62 | 65.23 | 65.56 | 179,429 | +0.64(+0.99%) |
Jan 22, 2015 | 65.13 | 65.35 | 64.74 | 64.92 | 661,133 | -0.18(-0.28%) |
Jan 21, 2015 | 65.28 | 65.46 | 64.85 | 65.10 | 482,527 | -0.18(-0.28%) |
Jan 20, 2015 | 65.02 | 65.31 | 64.98 | 65.28 | 743,232 | +0.61(+0.94%) |
Jan 16, 2015 | 65.15 | 65.19 | 64.58 | 64.68 | 178,071 | -0.57(-0.87%) |
Jan 15, 2015 | 64.62 | 65.24 | 64.51 | 65.24 | 241,591 | +0.60(+0.93%) |
Jan 14, 2015 | 64.85 | 65.05 | 64.55 | 64.64 | 232,543 | +0.34(+0.53%) |
Jan 13, 2015 | 64.41 | 64.67 | 64.21 | 64.30 | 174,984 | -0.27(-0.42%) |
Jan 12, 2015 | 64.40 | 64.75 | 64.16 | 64.57 | 224,266 | +0.42(+0.66%) |
Jan 09, 2015 | 63.84 | 64.33 | 63.78 | 64.15 | 224,398 | +0.19(+0.30%) |
Jan 08, 2015 | 64.17 | 64.23 | 63.87 | 63.96 | 334,932 | -0.53(-0.82%) |
Jan 07, 2015 | 64.34 | 64.73 | 64.03 | 64.49 | 677,156 | +0.12(+0.19%) |
Jan 06, 2015 | 64.21 | 64.78 | 63.90 | 64.36 | 555,738 | +0.68(+1.06%) |
Jan 05, 2015 | 63.67 | 64.16 | 63.63 | 63.69 | 1,174,123 | +0.10(+0.16%) |
Jan 02, 2015 | 63.48 | 63.58 | 63.13 | 63.58 | 218,345 | +0.50(+0.79%) |
Dec 31, 2014 | 63.30 | 63.09 | 63.09 | 63.09 | 156,020 | -0.03(-0.04%) |
Dec 30, 2014 | 63.31 | 63.48 | 63.02 | 63.11 | 290,845 | +0.12(+0.20%) |
Dec 29, 2014 | 62.96 | 63.17 | 62.82 | 62.99 | 193,320 | +0.37(+0.59%) |
Dec 26, 2014 | 62.92 | 62.92 | 62.53 | 62.62 | 117,743 | +0.09(+0.14%) |
Dec 24, 2014 | 62.14 | 62.53 | 62.53 | 62.53 | 38,089 | +0.25(+0.39%) |
Dec 23, 2014 | 62.76 | 63.05 | 62.13 | 62.29 | 356,277 | -0.61(-0.97%) |
Dec 22, 2014 | 62.68 | 62.92 | 62.57 | 62.90 | 166,662 | +0.16(+0.25%) |
Dec 19, 2014 | 62.28 | 62.74 | 62.23 | 62.74 | 145,654 | +0.39(+0.62%) |
Dec 18, 2014 | 62.34 | 62.41 | 62.10 | 62.35 | 296,475 | -0.06(-0.10%) |
Dec 17, 2014 | 62.35 | 62.69 | 62.28 | 62.41 | 223,398 | -0.02(-0.03%) |
Dec 16, 2014 | 62.57 | 62.57 | 62.23 | 62.43 | 67,133 | +0.24(+0.38%) |
Dec 15, 2014 | 62.28 | 62.49 | 62.11 | 62.19 | 92,204 | -0.29(-0.47%) |
Dec 12, 2014 | 62.31 | 62.50 | 62.09 | 62.49 | 44,908 | +0.46(+0.73%) |
Dec 11, 2014 | 62.02 | 62.09 | 61.79 | 62.03 | 86,101 | +0.00(+0.00%) |
Dec 10, 2014 | 62.22 | 62.25 | 61.91 | 62.03 | 356,846 | -0.29(-0.46%) |
Dec 09, 2014 | 61.93 | 62.32 | 61.92 | 62.32 | 619,105 | +0.66(+1.07%) |
Dec 08, 2014 | 61.52 | 61.86 | 61.39 | 61.66 | 48,003 | +0.27(+0.44%) |
Dec 05, 2014 | 61.50 | 61.52 | 61.23 | 61.39 | 207,666 | -0.10(-0.15%) |
Dec 04, 2014 | 61.23 | 61.68 | 61.23 | 61.48 | 221,489 | +0.29(+0.48%) |
Dec 03, 2014 | 61.05 | 61.35 | 60.99 | 61.19 | 183,168 | +0.12(+0.19%) |
Dec 02, 2014 | 61.30 | 61.37 | 61.07 | 61.07 | 83,629 | -0.62(-1.00%) |
Dec 01, 2014 | 62.18 | 62.24 | 61.60 | 61.69 | 68,486 | -0.29(-0.47%) |
Nov 28, 2014 | 61.91 | 62.07 | 61.81 | 61.99 | 82,978 | +0.12(+0.20%) |
Nov 26, 2014 | 61.99 | 61.86 | 61.86 | 61.86 | 246,706 | +0.28(+0.45%) |
Nov 25, 2014 | 61.37 | 61.68 | 61.35 | 61.59 | 368,993 | +0.34(+0.55%) |
Nov 24, 2014 | 61.32 | 61.41 | 61.17 | 61.25 | 296,044 | +0.04(+0.07%) |
Nov 21, 2014 | 61.10 | 61.23 | 60.91 | 61.21 | 86,162 | +0.33(+0.55%) |
Nov 20, 2014 | 61.00 | 61.00 | 60.66 | 60.87 | 49,872 | +0.26(+0.42%) |
Nov 19, 2014 | 60.51 | 60.76 | 60.47 | 60.62 | 211,610 | -0.10(-0.17%) |
Nov 18, 2014 | 60.98 | 60.98 | 60.70 | 60.72 | 494,812 | -0.26(-0.43%) |
Nov 17, 2014 | 61.28 | 61.37 | 60.84 | 60.98 | 188,095 | -0.09(-0.16%) |
Nov 14, 2014 | 61.03 | 61.21 | 60.93 | 61.08 | 61,045 | +0.01(+0.01%) |
Nov 13, 2014 | 61.02 | 61.14 | 60.89 | 61.07 | 189,143 | -0.08(-0.13%) |
Nov 12, 2014 | 61.42 | 61.43 | 61.02 | 61.15 | 216,303 | -0.14(-0.22%) |
Nov 11, 2014 | 61.17 | 61.42 | 61.06 | 61.29 | 115,746 | +0.10(+0.17%) |
Nov 10, 2014 | 61.54 | 61.54 | 61.14 | 61.19 | 160,471 | -0.43(-0.70%) |
Nov 07, 2014 | 61.35 | 61.62 | 61.21 | 61.62 | 187,170 | +0.43(+0.70%) |
Nov 06, 2014 | 61.29 | 61.47 | 61.12 | 61.19 | 377,292 | -0.33(-0.53%) |
Nov 05, 2014 | 61.44 | 61.59 | 61.33 | 61.52 | 224,533 | -0.01(-0.02%) |
Nov 04, 2014 | 61.54 | 61.83 | 61.49 | 61.53 | 156,556 | -0.05(-0.09%) |
Nov 03, 2014 | 61.67 | 61.67 | 61.12 | 61.59 | 171,699 | -0.03(-0.05%) |
Oct 31, 2014 | 61.65 | 61.77 | 61.44 | 61.61 | 75,463 | -0.05(-0.09%) |
Oct 30, 2014 | 61.87 | 61.99 | 61.53 | 61.67 | 143,340 | -0.01(-0.02%) |
Oct 29, 2014 | 61.38 | 61.77 | 61.28 | 61.68 | 255,304 | +0.22(+0.35%) |
Oct 28, 2014 | 61.72 | 61.72 | 61.37 | 61.47 | 389,054 | -0.23(-0.37%) |
Oct 27, 2014 | 61.70 | 61.69 | 61.59 | 61.69 | 85,546 | +0.00(+0.01%) |
Oct 24, 2014 | 61.69 | 61.85 | 61.52 | 61.69 | 225,980 | +0.17(+0.27%) |
Oct 23, 2014 | 61.99 | 61.99 | 61.35 | 61.52 | 178,575 | -0.51(-0.82%) |
Oct 22, 2014 | 61.83 | 62.03 | 61.72 | 62.03 | 170,942 | +0.12(+0.20%) |
Oct 21, 2014 | 62.05 | 62.13 | 61.90 | 61.90 | 97,454 | -0.22(-0.35%) |
Oct 20, 2014 | 62.02 | 62.16 | 62.02 | 62.12 | 83,446 | +0.26(+0.41%) |
Oct 17, 2014 | 62.03 | 62.03 | 61.69 | 61.86 | 121,683 | -0.18(-0.28%) |
Oct 16, 2014 | 62.83 | 62.83 | 61.80 | 62.04 | 505,431 | -0.43(-0.68%) |
Oct 15, 2014 | 62.94 | 64.20 | 62.01 | 62.46 | 604,401 | +0.34(+0.54%) |
Oct 14, 2014 | 62.07 | 62.19 | 61.74 | 62.13 | 320,178 | +0.18(+0.29%) |
Oct 13, 2014 | 61.71 | 62.06 | 61.68 | 61.94 | 124,015 | +0.18(+0.30%) |
Oct 10, 2014 | 61.61 | 61.76 | 61.46 | 61.76 | 173,874 | +0.17(+0.27%) |
Oct 09, 2014 | 61.52 | 61.79 | 61.49 | 61.59 | 95,756 | -0.26(-0.43%) |
Oct 08, 2014 | 61.80 | 61.87 | 61.30 | 61.86 | 192,110 | +0.24(+0.39%) |
Oct 07, 2014 | 61.30 | 61.64 | 61.18 | 61.61 | 202,198 | +0.56(+0.92%) |
Oct 06, 2014 | 60.99 | 61.26 | 60.97 | 61.05 | 157,887 | -0.05(-0.08%) |
Oct 03, 2014 | 60.82 | 61.14 | 60.70 | 61.10 | 132,318 | +0.45(+0.73%) |
Oct 02, 2014 | 60.99 | 60.99 | 60.65 | 60.65 | 195,567 | -0.41(-0.67%) |
Oct 01, 2014 | 60.59 | 61.09 | 60.50 | 61.07 | 274,877 | +0.84(+1.39%) |
Sep 30, 2014 | 60.43 | 60.47 | 60.23 | 60.23 | 88,420 | -0.09(-0.16%) |
Sep 29, 2014 | 60.36 | 60.38 | 60.23 | 60.32 | 93,425 | +0.11(+0.19%) |
Sep 26, 2014 | 59.99 | 60.29 | 59.88 | 60.21 | 127,190 | -0.09(-0.14%) |
Sep 25, 2014 | 60.00 | 60.36 | 60.00 | 60.30 | 265,658 | +0.36(+0.59%) |
Sep 24, 2014 | 60.22 | 60.23 | 59.90 | 59.94 | 61,413 | -0.30(-0.50%) |
Sep 23, 2014 | 60.11 | 60.27 | 60.02 | 60.24 | 77,925 | +0.22(+0.37%) |
Sep 22, 2014 | 60.11 | 60.20 | 59.93 | 60.02 | 84,340 | -0.05(-0.08%) |
Sep 19, 2014 | 59.77 | 60.08 | 59.50 | 60.07 | 369,344 | +0.69(+1.16%) |
Sep 18, 2014 | 59.48 | 59.57 | 59.31 | 59.38 | 99,586 | +0.10(+0.17%) |
Sep 17, 2014 | 59.74 | 59.74 | 59.27 | 59.28 | 221,045 | -0.20(-0.33%) |
Sep 16, 2014 | 59.58 | 59.77 | 59.39 | 59.48 | 244,860 | -0.09(-0.15%) |
Sep 15, 2014 | 59.95 | 59.96 | 59.54 | 59.56 | 882,321 | -0.15(-0.25%) |
Sep 12, 2014 | 59.74 | 59.99 | 59.60 | 59.71 | 99,295 | -0.52(-0.86%) |
Sep 11, 2014 | 60.54 | 60.54 | 60.23 | 60.23 | 75,431 | -0.24(-0.39%) |
Sep 10, 2014 | 60.43 | 60.47 | 60.32 | 60.47 | 165,905 | -0.25(-0.41%) |
Sep 09, 2014 | 60.92 | 60.92 | 60.69 | 60.71 | 63,554 | -0.13(-0.21%) |
Sep 08, 2014 | 61.17 | 61.23 | 60.77 | 60.84 | 215,434 | -0.04(-0.07%) |
Sep 05, 2014 | 60.92 | 61.21 | 60.79 | 60.88 | 238,347 | -0.16(-0.26%) |
Sep 04, 2014 | 61.27 | 61.35 | 60.99 | 61.04 | 266,843 | -0.42(-0.69%) |
Sep 03, 2014 | 61.33 | 61.50 | 61.17 | 61.47 | 469,437 | +0.05(+0.08%) |
Sep 02, 2014 | 61.62 | 61.62 | 61.35 | 61.42 | 231,201 | -0.65(-1.05%) |
Aug 29, 2014 | 61.94 | 62.07 | 62.07 | 62.07 | 525,823 | +0.07(+0.12%) |
Aug 28, 2014 | 61.94 | 62.15 | 61.92 | 62.00 | 70,006 | +0.27(+0.44%) |
Aug 27, 2014 | 61.51 | 61.73 | 61.38 | 61.73 | 294,030 | +0.32(+0.52%) |
Aug 26, 2014 | 61.58 | 61.58 | 61.35 | 61.41 | 70,030 | -0.05(-0.09%) |
Aug 25, 2014 | 61.35 | 61.47 | 61.25 | 61.46 | 107,563 | +0.28(+0.46%) |
Aug 22, 2014 | 61.05 | 61.20 | 60.78 | 61.18 | 148,206 | +0.16(+0.27%) |
Aug 21, 2014 | 60.70 | 61.09 | 60.61 | 61.01 | 60,715 | +0.38(+0.62%) |
Aug 20, 2014 | 60.67 | 60.73 | 60.50 | 60.64 | 79,488 | -0.11(-0.18%) |
Aug 19, 2014 | 60.94 | 61.00 | 60.68 | 60.74 | 118,792 | -0.14(-0.23%) |
Aug 18, 2014 | 61.20 | 61.20 | 60.76 | 60.88 | 153,407 | -0.23(-0.37%) |
Aug 15, 2014 | 60.96 | 61.41 | 60.93 | 61.11 | 155,758 | +0.40(+0.65%) |
Aug 14, 2014 | 60.73 | 60.83 | 60.45 | 60.72 | 168,467 | +0.25(+0.41%) |
Aug 13, 2014 | 60.23 | 60.59 | 60.13 | 60.47 | 242,353 | +0.23(+0.39%) |
Aug 12, 2014 | 60.44 | 60.44 | 60.17 | 60.23 | 122,495 | -0.30(-0.50%) |
Aug 11, 2014 | 60.49 | 60.59 | 60.38 | 60.53 | 126,382 | -0.01(-0.01%) |
Aug 08, 2014 | 60.79 | 60.81 | 60.50 | 60.54 | 76,922 | +0.06(+0.10%) |
Aug 07, 2014 | 60.58 | 60.71 | 60.35 | 60.48 | 159,825 | +0.15(+0.26%) |
Aug 06, 2014 | 60.63 | 60.63 | 60.30 | 60.33 | 101,375 | -0.05(-0.09%) |
Aug 05, 2014 | 60.25 | 60.43 | 60.08 | 60.38 | 78,549 | -0.05(-0.08%) |
Aug 04, 2014 | 60.60 | 60.60 | 60.35 | 60.43 | 70,863 | +0.03(+0.06%) |
Aug 01, 2014 | 59.72 | 60.65 | 59.72 | 60.39 | 418,428 | +0.28(+0.47%) |
Jul 31, 2014 | 60.05 | 60.21 | 59.86 | 60.11 | 359,602 | -0.20(-0.33%) |
Jul 30, 2014 | 60.82 | 60.82 | 60.26 | 60.31 | 125,793 | -0.55(-0.91%) |
Jul 29, 2014 | 60.89 | 60.97 | 60.71 | 60.87 | 81,021 | +0.11(+0.18%) |
Jul 28, 2014 | 60.83 | 60.91 | 60.65 | 60.76 | 226,942 | -0.01(-0.02%) |
Jul 25, 2014 | 60.57 | 60.86 | 60.57 | 60.77 | 95,426 | +0.45(+0.74%) |
Jul 24, 2014 | 60.50 | 60.50 | 60.27 | 60.33 | 72,011 | -0.44(-0.73%) |
Jul 23, 2014 | 60.79 | 60.83 | 60.70 | 60.77 | 142,521 | +0.09(+0.15%) |
Jul 22, 2014 | 60.64 | 60.71 | 60.47 | 60.67 | 185,950 | +0.07(+0.12%) |
Jul 21, 2014 | 60.55 | 60.67 | 60.51 | 60.60 | 88,124 | +0.22(+0.37%) |
Jul 18, 2014 | 60.53 | 60.63 | 60.20 | 60.38 | 48,204 | -0.23(-0.37%) |
Jul 17, 2014 | 60.41 | 60.65 | 60.26 | 60.61 | 188,218 | +0.53(+0.88%) |
Jul 16, 2014 | 60.05 | 60.22 | 59.93 | 60.08 | 147,627 | +0.08(+0.13%) |
Jul 15, 2014 | 59.83 | 60.07 | 59.71 | 60.00 | 66,132 | +0.01(+0.02%) |
Jul 14, 2014 | 60.05 | 60.10 | 59.90 | 59.99 | 63,395 | -0.19(-0.31%) |
Jul 11, 2014 | 60.06 | 60.17 | 59.94 | 60.17 | 139,298 | +0.27(+0.46%) |
Jul 10, 2014 | 60.09 | 60.11 | 59.83 | 59.90 | 174,295 | -0.11(-0.18%) |
Jul 09, 2014 | 59.80 | 60.13 | 59.78 | 60.01 | 38,199 | +0.17(+0.29%) |
Jul 08, 2014 | 59.82 | 59.88 | 59.71 | 59.83 | 139,150 | +0.35(+0.60%) |
Jul 07, 2014 | 59.28 | 59.55 | 59.28 | 59.48 | 98,585 | +0.31(+0.52%) |
Jul 03, 2014 | 58.99 | 59.17 | 59.17 | 59.17 | 103,156 | -0.08(-0.14%) |
Jul 02, 2014 | 59.61 | 59.61 | 59.12 | 59.25 | 306,947 | -0.55(-0.92%) |
Jul 01, 2014 | 59.85 | 59.98 | 59.72 | 59.80 | 54,331 | -0.26(-0.43%) |
Jun 30, 2014 | 60.04 | 60.13 | 59.90 | 60.06 | 102,895 | +0.04(+0.07%) |
Jun 27, 2014 | 60.16 | 60.25 | 59.96 | 60.02 | 69,601 | -0.04(-0.07%) |
Jun 26, 2014 | 60.04 | 60.16 | 59.94 | 60.06 | 50,613 | +0.10(+0.17%) |
Jun 25, 2014 | 60.00 | 60.13 | 59.88 | 59.96 | 132,130 | +0.21(+0.35%) |
Jun 24, 2014 | 59.72 | 59.82 | 59.45 | 59.75 | 74,411 | +0.40(+0.67%) |
Jun 23, 2014 | 59.67 | 59.68 | 59.33 | 59.35 | 40,743 | +0.01(+0.02%) |
Jun 20, 2014 | 59.12 | 59.45 | 59.02 | 59.34 | 65,307 | +0.15(+0.25%) |
Jun 19, 2014 | 59.52 | 59.69 | 59.06 | 59.19 | 75,792 | -0.33(-0.56%) |
Jun 18, 2014 | 59.33 | 59.63 | 59.23 | 59.52 | 37,903 | +0.34(+0.57%) |
Jun 17, 2014 | 59.53 | 59.53 | 59.11 | 59.18 | 56,525 | -0.26(-0.44%) |
Jun 16, 2014 | 59.44 | 59.52 | 59.33 | 59.44 | 78,589 | +0.07(+0.11%) |
Jun 13, 2014 | 59.17 | 59.52 | 59.09 | 59.38 | 65,087 | -0.03(-0.06%) |
Jun 12, 2014 | 59.10 | 59.41 | 59.04 | 59.41 | 187,108 | +0.43(+0.73%) |
Jun 11, 2014 | 59.11 | 59.22 | 58.95 | 58.98 | 295,322 | -0.11(-0.18%) |
Jun 10, 2014 | 59.07 | 59.28 | 59.00 | 59.08 | 73,388 | -0.22(-0.37%) |
Jun 06, 2014 | 59.38 | 59.52 | 59.22 | 59.30 | 112,287 | +0.03(+0.06%) |
Jun 05, 2014 | 58.94 | 59.28 | 58.93 | 59.27 | 121,720 | +0.13(+0.23%) |
Jun 04, 2014 | 59.26 | 59.26 | 59.05 | 59.14 | 93,393 | -0.03(-0.06%) |
Jun 03, 2014 | 59.50 | 59.50 | 59.11 | 59.17 | 525,829 | -0.54(-0.90%) |
Jun 02, 2014 | 59.74 | 59.89 | 59.45 | 59.71 | 152,640 | -0.30(-0.50%) |
May 30, 2014 | 59.91 | 60.05 | 59.83 | 60.01 | 83,751 | -0.01(-0.01%) |
May 29, 2014 | 60.28 | 60.42 | 59.98 | 60.02 | 112,432 | -0.21(-0.35%) |
May 28, 2014 | 59.95 | 60.26 | 59.89 | 60.23 | 146,075 | +0.64(+1.07%) |
May 27, 2014 | 59.42 | 59.64 | 59.25 | 59.59 | 297,369 | +0.34(+0.57%) |
May 23, 2014 | 59.33 | 59.25 | 59.25 | 59.25 | 142,059 | +0.07(+0.11%) |
May 22, 2014 | 59.44 | 59.44 | 59.08 | 59.19 | 73,383 | -0.13(-0.21%) |
May 21, 2014 | 59.41 | 59.43 | 59.18 | 59.31 | 247,732 | -0.27(-0.46%) |
May 20, 2014 | 59.57 | 59.77 | 59.50 | 59.59 | 120,192 | -0.03(-0.04%) |
May 19, 2014 | 60.16 | 60.19 | 59.61 | 59.61 | 157,787 | -0.33(-0.55%) |
May 16, 2014 | 59.89 | 60.05 | 59.80 | 59.94 | 106,092 | +0.05(+0.08%) |
May 15, 2014 | 60.06 | 60.24 | 59.80 | 59.90 | 69,938 | +0.09(+0.14%) |
May 14, 2014 | 59.45 | 59.81 | 59.43 | 59.81 | 124,602 | +0.66(+1.11%) |
May 13, 2014 | 59.10 | 59.35 | 59.02 | 59.16 | 119,548 | +0.27(+0.45%) |
May 12, 2014 | 59.07 | 59.07 | 58.82 | 58.89 | 351,720 | -0.25(-0.43%) |
May 09, 2014 | 59.15 | 59.28 | 59.02 | 59.14 | 136,543 | -0.17(-0.29%) |
May 08, 2014 | 59.49 | 59.68 | 59.18 | 59.31 | 198,444 | -0.18(-0.30%) |
May 07, 2014 | 59.60 | 59.60 | 59.38 | 59.49 | 173,680 | -0.09(-0.14%) |
May 06, 2014 | 59.45 | 59.63 | 59.39 | 59.58 | 90,131 | +0.26(+0.45%) |
May 05, 2014 | 59.66 | 59.66 | 59.28 | 59.31 | 121,403 | -0.36(-0.60%) |
May 02, 2014 | 59.31 | 59.77 | 59.09 | 59.67 | 186,546 | +0.36(+0.61%) |