Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.02 | 79.10 | 78.02 | 78.67 | 213,152 | -0.35(-0.44%) |
Feb 26, 2015 | 77.76 | 79.12 | 77.76 | 79.02 | 220,981 | +1.06(+1.36%) |
Feb 25, 2015 | 77.96 | 78.49 | 77.43 | 77.96 | 280,413 | +0.25(+0.32%) |
Feb 24, 2015 | 78.48 | 78.80 | 77.20 | 77.71 | 239,706 | -0.82(-1.04%) |
Feb 23, 2015 | 78.83 | 78.93 | 77.90 | 78.53 | 203,842 | -0.34(-0.43%) |
Feb 20, 2015 | 78.73 | 79.00 | 77.68 | 78.87 | 151,521 | -0.07(-0.09%) |
Feb 19, 2015 | 78.51 | 79.55 | 78.09 | 78.94 | 181,980 | +0.43(+0.55%) |
Feb 18, 2015 | 78.04 | 78.53 | 77.77 | 78.51 | 248,865 | +0.32(+0.41%) |
Feb 17, 2015 | 79.92 | 79.99 | 78.11 | 78.19 | 329,086 | -1.68(-2.10%) |
Feb 13, 2015 | 80.36 | 79.87 | 79.87 | 79.87 | 202,700 | -0.49(-0.61%) |
Feb 12, 2015 | 79.12 | 80.81 | 78.18 | 80.36 | 404,634 | +1.62(+2.06%) |
Feb 11, 2015 | 79.14 | 79.73 | 78.33 | 78.74 | 315,819 | -0.47(-0.59%) |
Feb 10, 2015 | 79.27 | 79.61 | 78.28 | 79.21 | 306,461 | +0.52(+0.66%) |
Feb 09, 2015 | 79.50 | 79.86 | 78.39 | 78.69 | 294,599 | -1.02(-1.28%) |
Feb 06, 2015 | 77.89 | 80.06 | 77.68 | 79.71 | 430,590 | +1.79(+2.30%) |
Feb 05, 2015 | 79.30 | 79.70 | 77.65 | 77.92 | 457,862 | -0.56(-0.71%) |
Feb 04, 2015 | 79.75 | 80.84 | 77.19 | 78.48 | 737,722 | -0.32(-0.41%) |
Feb 03, 2015 | 77.18 | 79.17 | 76.74 | 78.80 | 721,371 | +2.70(+3.55%) |
Feb 02, 2015 | 74.59 | 76.13 | 73.33 | 76.10 | 336,830 | +1.89(+2.55%) |
Jan 30, 2015 | 76.58 | 76.98 | 74.17 | 74.21 | 375,249 | -3.10(-4.01%) |
Jan 29, 2015 | 76.25 | 77.41 | 75.77 | 77.31 | 475,142 | +1.50(+1.98%) |
Jan 28, 2015 | 76.72 | 78.58 | 75.57 | 75.81 | 522,297 | -0.70(-0.91%) |
Jan 27, 2015 | 76.45 | 77.26 | 75.36 | 76.51 | 357,102 | -0.67(-0.87%) |
Jan 26, 2015 | 75.20 | 77.68 | 75.00 | 77.18 | 438,926 | +2.45(+3.28%) |
Jan 23, 2015 | 74.03 | 75.03 | 74.03 | 74.73 | 214,408 | +0.69(+0.93%) |
Jan 22, 2015 | 72.26 | 74.24 | 71.99 | 74.04 | 289,041 | +2.17(+3.02%) |
Jan 21, 2015 | 70.38 | 72.07 | 70.26 | 71.87 | 269,886 | +1.19(+1.68%) |
Jan 20, 2015 | 70.95 | 71.44 | 70.20 | 70.68 | 362,583 | -0.11(-0.16%) |
Jan 16, 2015 | 69.94 | 71.04 | 69.12 | 70.79 | 557,279 | +0.67(+0.96%) |
Jan 15, 2015 | 72.23 | 72.36 | 70.10 | 70.12 | 440,452 | -2.11(-2.92%) |
Jan 14, 2015 | 71.89 | 72.62 | 70.70 | 72.23 | 372,668 | -0.70(-0.96%) |
Jan 13, 2015 | 74.39 | 75.09 | 72.52 | 72.93 | 300,876 | -0.74(-1.00%) |
Jan 12, 2015 | 74.45 | 74.46 | 72.95 | 73.67 | 349,414 | -0.78(-1.05%) |
Jan 09, 2015 | 75.29 | 75.44 | 74.35 | 74.45 | 207,057 | -1.05(-1.39%) |
Jan 08, 2015 | 75.78 | 76.68 | 75.03 | 75.50 | 339,385 | +0.49(+0.65%) |
Jan 07, 2015 | 73.48 | 75.04 | 72.67 | 75.01 | 458,054 | +2.32(+3.19%) |
Jan 06, 2015 | 72.82 | 74.13 | 71.78 | 72.69 | 453,562 | -1.31(-1.77%) |
Jan 05, 2015 | 75.67 | 75.77 | 73.37 | 74.00 | 381,825 | -2.09(-2.75%) |
Jan 02, 2015 | 76.59 | 77.12 | 74.77 | 76.09 | 330,797 | +0.17(+0.22%) |
Dec 31, 2014 | 77.05 | 75.92 | 75.92 | 75.92 | 340,500 | -0.94(-1.22%) |
Dec 30, 2014 | 77.34 | 77.50 | 76.85 | 76.86 | 266,604 | -0.68(-0.88%) |
Dec 29, 2014 | 77.57 | 78.73 | 77.02 | 77.54 | 271,874 | -0.02(-0.03%) |
Dec 26, 2014 | 77.67 | 78.28 | 77.04 | 77.56 | 148,126 | +0.44(+0.57%) |
Dec 24, 2014 | 77.07 | 77.12 | 77.12 | 77.12 | 257,600 | +0.43(+0.56%) |
Dec 23, 2014 | 76.23 | 77.72 | 75.93 | 76.69 | 718,333 | +1.28(+1.70%) |
Dec 22, 2014 | 75.50 | 76.51 | 75.20 | 75.41 | 618,832 | -0.12(-0.16%) |
Dec 19, 2014 | 75.25 | 76.13 | 74.99 | 75.53 | 699,590 | +0.53(+0.71%) |
Dec 18, 2014 | 76.07 | 76.18 | 74.16 | 75.00 | 466,147 | +0.15(+0.20%) |
Dec 17, 2014 | 73.10 | 75.03 | 73.10 | 74.85 | 683,215 | +1.68(+2.30%) |
Dec 16, 2014 | 74.78 | 75.67 | 73.13 | 73.17 | 465,844 | -1.82(-2.43%) |
Dec 15, 2014 | 75.30 | 76.11 | 74.48 | 74.99 | 320,751 | +0.35(+0.47%) |
Dec 12, 2014 | 74.38 | 75.69 | 74.27 | 74.64 | 413,565 | -0.72(-0.96%) |
Dec 11, 2014 | 75.98 | 77.65 | 75.06 | 75.36 | 391,170 | -0.23(-0.30%) |
Dec 10, 2014 | 76.53 | 77.81 | 75.56 | 75.59 | 418,760 | -1.11(-1.45%) |
Dec 09, 2014 | 74.79 | 76.78 | 74.79 | 76.70 | 264,804 | +0.47(+0.62%) |
Dec 08, 2014 | 76.52 | 77.24 | 75.64 | 76.23 | 270,567 | -0.72(-0.94%) |
Dec 05, 2014 | 77.18 | 78.30 | 76.68 | 76.95 | 203,415 | -0.25(-0.32%) |
Dec 04, 2014 | 76.76 | 77.80 | 76.25 | 77.20 | 258,333 | +0.27(+0.35%) |
Dec 03, 2014 | 75.72 | 77.59 | 75.56 | 76.93 | 350,966 | +1.23(+1.62%) |
Dec 02, 2014 | 74.75 | 76.49 | 74.75 | 75.70 | 368,210 | +0.95(+1.27%) |
Dec 01, 2014 | 75.47 | 76.21 | 74.65 | 74.75 | 276,637 | -0.96(-1.27%) |
Nov 28, 2014 | 76.07 | 77.36 | 75.60 | 75.71 | 205,898 | -0.06(-0.08%) |
Nov 26, 2014 | 75.49 | 75.77 | 75.77 | 75.77 | 274,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 76.58 | 75.07 | 75.53 | 212,335 | +0.61(+0.81%) |
Nov 24, 2014 | 74.77 | 75.81 | 74.62 | 74.92 | 236,893 | +0.25(+0.33%) |
Nov 21, 2014 | 75.33 | 75.45 | 74.00 | 74.67 | 269,610 | +0.81(+1.10%) |
Nov 20, 2014 | 73.49 | 74.30 | 73.20 | 73.86 | 227,752 | -0.07(-0.09%) |
Nov 19, 2014 | 73.90 | 74.37 | 73.01 | 73.93 | 173,598 | +0.23(+0.31%) |
Nov 18, 2014 | 73.29 | 74.77 | 73.12 | 73.70 | 254,447 | +0.50(+0.68%) |
Nov 17, 2014 | 73.72 | 74.58 | 72.81 | 73.20 | 250,554 | -0.81(-1.09%) |
Nov 14, 2014 | 74.27 | 74.55 | 73.59 | 74.01 | 243,349 | -0.43(-0.58%) |
Nov 13, 2014 | 76.17 | 76.17 | 74.04 | 74.44 | 296,077 | -1.56(-2.05%) |
Nov 12, 2014 | 73.73 | 76.33 | 73.73 | 76.00 | 347,022 | +2.13(+2.88%) |
Nov 11, 2014 | 73.42 | 74.73 | 73.37 | 73.87 | 227,077 | +0.33(+0.45%) |
Nov 10, 2014 | 73.70 | 74.08 | 72.43 | 73.54 | 312,423 | -0.09(-0.12%) |
Nov 07, 2014 | 72.67 | 74.00 | 72.50 | 73.63 | 554,591 | +0.81(+1.11%) |
Nov 06, 2014 | 70.76 | 73.09 | 70.76 | 72.82 | 396,427 | +1.93(+2.72%) |
Nov 05, 2014 | 69.66 | 71.08 | 69.66 | 70.89 | 348,472 | +1.96(+2.84%) |
Nov 04, 2014 | 70.47 | 71.10 | 68.70 | 68.93 | 401,360 | -1.60(-2.27%) |
Nov 03, 2014 | 70.39 | 71.09 | 70.10 | 70.53 | 345,802 | +0.49(+0.70%) |
Oct 31, 2014 | 70.89 | 71.37 | 69.09 | 70.04 | 399,468 | +0.64(+0.92%) |
Oct 30, 2014 | 68.24 | 69.70 | 67.94 | 69.40 | 405,070 | +1.12(+1.64%) |
Oct 29, 2014 | 69.56 | 69.70 | 67.83 | 68.28 | 304,505 | -1.07(-1.54%) |
Oct 28, 2014 | 66.86 | 69.67 | 66.42 | 69.35 | 515,342 | +3.05(+4.60%) |
Oct 27, 2014 | 66.55 | 66.56 | 66.56 | 66.30 | 278,873 | -0.26(-0.39%) |
Oct 24, 2014 | 65.18 | 67.19 | 64.52 | 66.56 | 513,354 | +1.58(+2.43%) |
Oct 23, 2014 | 62.38 | 66.37 | 62.09 | 64.98 | 825,119 | +3.52(+5.73%) |
Oct 22, 2014 | 63.35 | 64.72 | 61.31 | 61.46 | 695,595 | -3.46(-5.33%) |
Oct 21, 2014 | 67.12 | 67.35 | 62.79 | 64.92 | 889,652 | -0.38(-0.58%) |
Oct 20, 2014 | 65.28 | 65.49 | 64.76 | 65.30 | 730,798 | +0.11(+0.17%) |
Oct 17, 2014 | 64.84 | 66.37 | 64.05 | 65.19 | 602,591 | +1.23(+1.92%) |
Oct 16, 2014 | 64.13 | 65.01 | 63.43 | 63.96 | 471,696 | -1.25(-1.92%) |
Oct 15, 2014 | 62.79 | 65.24 | 62.46 | 65.21 | 519,950 | +1.34(+2.10%) |
Oct 14, 2014 | 62.36 | 64.74 | 60.63 | 63.87 | 879,330 | +1.83(+2.95%) |
Oct 13, 2014 | 65.40 | 65.40 | 61.32 | 62.04 | 1,654,564 | -5.08(-7.57%) |
Oct 10, 2014 | 66.19 | 67.97 | 66.00 | 67.12 | 414,080 | +0.77(+1.16%) |
Oct 09, 2014 | 67.87 | 68.17 | 66.22 | 66.35 | 160,509 | -1.52(-2.24%) |
Oct 08, 2014 | 65.95 | 67.93 | 65.45 | 67.87 | 182,232 | +1.92(+2.91%) |
Oct 07, 2014 | 67.52 | 67.52 | 65.58 | 65.95 | 171,664 | -2.10(-3.09%) |
Oct 06, 2014 | 68.94 | 70.10 | 67.63 | 68.05 | 289,189 | -0.70(-1.02%) |
Oct 03, 2014 | 66.15 | 68.87 | 65.52 | 68.75 | 646,255 | +3.28(+5.01%) |
Oct 02, 2014 | 63.83 | 67.36 | 63.83 | 65.47 | 604,311 | +2.27(+3.59%) |
Oct 01, 2014 | 63.84 | 64.65 | 63.04 | 63.20 | 385,078 | -1.22(-1.89%) |
Sep 30, 2014 | 65.82 | 65.85 | 64.20 | 64.42 | 352,674 | -1.28(-1.95%) |
Sep 29, 2014 | 64.69 | 66.11 | 64.63 | 65.70 | 459,845 | +0.35(+0.54%) |
Sep 26, 2014 | 65.25 | 65.61 | 64.51 | 65.35 | 231,622 | +0.16(+0.25%) |
Sep 25, 2014 | 64.38 | 65.31 | 63.93 | 65.19 | 582,509 | +0.54(+0.84%) |
Sep 24, 2014 | 64.67 | 64.84 | 63.77 | 64.65 | 425,333 | +0.19(+0.29%) |
Sep 23, 2014 | 66.25 | 67.36 | 64.42 | 64.46 | 866,812 | -2.38(-3.56%) |
Sep 22, 2014 | 65.55 | 67.16 | 65.22 | 66.84 | 697,368 | +1.47(+2.25%) |
Sep 19, 2014 | 66.50 | 66.67 | 65.37 | 65.37 | 281,691 | -1.10(-1.65%) |
Sep 18, 2014 | 66.68 | 67.40 | 66.37 | 66.47 | 197,832 | -0.10(-0.15%) |
Sep 17, 2014 | 66.42 | 67.12 | 66.25 | 66.57 | 284,969 | +0.17(+0.26%) |
Sep 16, 2014 | 65.31 | 66.52 | 65.00 | 66.40 | 284,644 | +0.73(+1.11%) |
Sep 15, 2014 | 67.03 | 67.55 | 65.61 | 65.67 | 324,846 | -1.44(-2.15%) |
Sep 12, 2014 | 68.80 | 68.80 | 66.73 | 67.11 | 406,905 | -1.92(-2.78%) |
Sep 11, 2014 | 68.44 | 69.29 | 68.38 | 69.03 | 173,466 | +0.03(+0.04%) |
Sep 10, 2014 | 69.44 | 69.66 | 68.34 | 69.00 | 322,253 | -0.52(-0.75%) |
Sep 09, 2014 | 71.25 | 71.64 | 69.46 | 69.52 | 310,647 | -1.88(-2.63%) |
Sep 08, 2014 | 71.81 | 72.09 | 70.49 | 71.40 | 241,992 | -0.54(-0.75%) |
Sep 05, 2014 | 71.57 | 72.37 | 71.03 | 71.94 | 151,143 | +0.12(+0.17%) |
Sep 04, 2014 | 72.06 | 72.96 | 71.68 | 71.82 | 286,523 | -0.17(-0.24%) |
Sep 03, 2014 | 71.64 | 72.37 | 71.25 | 71.99 | 256,621 | +0.85(+1.19%) |
Sep 02, 2014 | 70.03 | 71.43 | 70.03 | 71.14 | 170,940 | +1.46(+2.10%) |
Aug 29, 2014 | 69.66 | 69.68 | 69.68 | 69.68 | 80,900 | +0.20(+0.29%) |
Aug 28, 2014 | 69.48 | 69.73 | 68.38 | 69.48 | 97,079 | -0.33(-0.47%) |
Aug 27, 2014 | 69.65 | 70.11 | 69.57 | 69.81 | 141,267 | +0.06(+0.09%) |
Aug 26, 2014 | 69.03 | 69.94 | 68.96 | 69.75 | 138,279 | +0.87(+1.26%) |
Aug 25, 2014 | 68.67 | 69.01 | 67.92 | 68.88 | 216,029 | +0.70(+1.03%) |
Aug 22, 2014 | 68.86 | 68.86 | 68.07 | 68.18 | 199,251 | -0.60(-0.87%) |
Aug 21, 2014 | 69.29 | 69.63 | 68.36 | 68.78 | 227,387 | -0.52(-0.75%) |
Aug 20, 2014 | 69.30 | 69.77 | 68.61 | 69.30 | 124,205 | -0.10(-0.14%) |
Aug 19, 2014 | 69.87 | 70.14 | 69.25 | 69.40 | 187,700 | -0.09(-0.13%) |
Aug 18, 2014 | 69.79 | 70.20 | 68.99 | 69.49 | 173,362 | +0.29(+0.42%) |
Aug 15, 2014 | 70.99 | 70.41 | 68.80 | 69.20 | 203,201 | -1.21(-1.72%) |
Aug 14, 2014 | 70.42 | 70.84 | 70.31 | 70.41 | 110,792 | +0.37(+0.53%) |
Aug 13, 2014 | 69.06 | 70.10 | 68.57 | 70.04 | 134,170 | +1.11(+1.61%) |
Aug 12, 2014 | 69.21 | 69.70 | 68.50 | 68.93 | 108,452 | -0.35(-0.51%) |
Aug 11, 2014 | 67.46 | 69.50 | 67.46 | 69.28 | 175,163 | +1.87(+2.77%) |
Aug 08, 2014 | 66.63 | 67.37 | 66.38 | 67.41 | 254,556 | +0.74(+1.11%) |
Aug 07, 2014 | 68.49 | 68.76 | 66.32 | 66.67 | 284,004 | -1.41(-2.07%) |
Aug 06, 2014 | 67.85 | 69.41 | 67.85 | 68.08 | 251,031 | -0.31(-0.45%) |
Aug 05, 2014 | 68.37 | 69.37 | 67.85 | 68.39 | 124,845 | -0.29(-0.42%) |
Aug 04, 2014 | 68.46 | 69.28 | 68.25 | 68.68 | 178,852 | +0.63(+0.93%) |
Aug 01, 2014 | 67.66 | 68.56 | 67.66 | 68.05 | 255,980 | +0.52(+0.77%) |
Jul 31, 2014 | 68.51 | 68.71 | 67.36 | 67.53 | 204,836 | -1.73(-2.50%) |
Jul 30, 2014 | 69.65 | 69.90 | 68.64 | 69.26 | 243,437 | -0.08(-0.12%) |
Jul 29, 2014 | 69.96 | 70.22 | 69.33 | 69.34 | 125,307 | -0.63(-0.90%) |
Jul 28, 2014 | 70.98 | 71.00 | 69.58 | 69.97 | 170,826 | -0.69(-0.98%) |
Jul 25, 2014 | 71.48 | 71.79 | 70.36 | 70.66 | 324,886 | -1.20(-1.67%) |
Jul 24, 2014 | 70.69 | 72.11 | 70.20 | 71.86 | 559,963 | +1.52(+2.16%) |
Jul 23, 2014 | 71.33 | 71.52 | 70.04 | 70.34 | 215,172 | -0.44(-0.62%) |
Jul 22, 2014 | 72.89 | 73.35 | 69.30 | 70.78 | 526,305 | +0.00(+0.00%) |
Jul 21, 2014 | 70.80 | 71.10 | 69.80 | 70.78 | 180,219 | -0.37(-0.52%) |
Jul 18, 2014 | 69.41 | 71.20 | 68.76 | 71.15 | 213,205 | +1.89(+2.73%) |
Jul 17, 2014 | 70.80 | 71.11 | 69.06 | 69.26 | 239,333 | -2.10(-2.94%) |
Jul 16, 2014 | 71.40 | 71.77 | 70.90 | 71.36 | 167,936 | +0.07(+0.10%) |
Jul 15, 2014 | 71.63 | 71.75 | 70.81 | 71.29 | 220,531 | -0.05(-0.07%) |
Jul 14, 2014 | 71.68 | 72.17 | 71.08 | 71.34 | 156,463 | +0.21(+0.30%) |
Jul 11, 2014 | 70.76 | 71.28 | 70.51 | 71.13 | 165,719 | +0.12(+0.17%) |
Jul 10, 2014 | 69.88 | 71.40 | 69.55 | 71.01 | 173,884 | -0.11(-0.15%) |
Jul 09, 2014 | 70.96 | 71.42 | 70.89 | 71.12 | 136,342 | +0.10(+0.14%) |
Jul 08, 2014 | 70.54 | 71.58 | 69.93 | 71.02 | 304,556 | +0.13(+0.18%) |
Jul 07, 2014 | 70.78 | 71.36 | 70.62 | 70.89 | 201,195 | -0.16(-0.23%) |
Jul 03, 2014 | 70.56 | 71.05 | 71.05 | 71.05 | 108,800 | +0.86(+1.23%) |
Jul 02, 2014 | 69.45 | 70.22 | 69.08 | 70.19 | 150,022 | +0.81(+1.17%) |
Jul 01, 2014 | 68.72 | 70.42 | 68.51 | 69.38 | 444,883 | +0.64(+0.93%) |
Jun 30, 2014 | 67.75 | 69.42 | 67.34 | 68.74 | 405,529 | +0.73(+1.07%) |
Jun 27, 2014 | 66.28 | 68.29 | 66.28 | 68.01 | 352,822 | +1.27(+1.90%) |
Jun 26, 2014 | 66.30 | 67.04 | 65.44 | 66.74 | 146,045 | +0.36(+0.54%) |
Jun 25, 2014 | 65.25 | 66.54 | 65.10 | 66.38 | 154,827 | +0.75(+1.14%) |
Jun 24, 2014 | 65.80 | 66.74 | 65.54 | 65.63 | 237,372 | -0.47(-0.71%) |
Jun 23, 2014 | 65.75 | 66.38 | 65.60 | 66.10 | 194,361 | +0.35(+0.53%) |
Jun 20, 2014 | 65.31 | 66.13 | 64.99 | 65.75 | 497,333 | +1.05(+1.62%) |
Jun 19, 2014 | 64.58 | 64.95 | 64.50 | 64.70 | 147,238 | +0.12(+0.19%) |
Jun 18, 2014 | 63.63 | 64.67 | 63.24 | 64.58 | 175,449 | +0.92(+1.45%) |
Jun 17, 2014 | 63.20 | 64.52 | 62.91 | 63.66 | 179,632 | +0.52(+0.82%) |
Jun 16, 2014 | 62.10 | 63.30 | 62.04 | 63.14 | 647,871 | +0.86(+1.38%) |
Jun 13, 2014 | 62.66 | 62.84 | 61.65 | 62.28 | 174,101 | -0.16(-0.26%) |
Jun 12, 2014 | 64.43 | 64.52 | 62.13 | 62.44 | 422,899 | -2.18(-3.37%) |
Jun 11, 2014 | 65.29 | 65.29 | 64.18 | 64.62 | 203,202 | -0.88(-1.34%) |
Jun 10, 2014 | 65.18 | 65.86 | 64.86 | 65.50 | 225,382 | -0.01(-0.02%) |
Jun 06, 2014 | 65.98 | 66.46 | 65.43 | 65.51 | 236,473 | -0.27(-0.41%) |
Jun 05, 2014 | 66.17 | 66.20 | 64.96 | 65.78 | 213,692 | -0.07(-0.11%) |
Jun 04, 2014 | 65.85 | 66.42 | 65.14 | 65.85 | 270,569 | -0.35(-0.53%) |
Jun 03, 2014 | 64.43 | 66.65 | 64.42 | 66.20 | 320,151 | +1.80(+2.80%) |
Jun 02, 2014 | 64.98 | 64.98 | 63.82 | 64.40 | 180,122 | -0.24(-0.37%) |
May 30, 2014 | 64.77 | 65.02 | 64.44 | 64.64 | 125,107 | +0.01(+0.02%) |
May 29, 2014 | 64.47 | 64.71 | 63.72 | 64.63 | 143,282 | +0.28(+0.44%) |
May 28, 2014 | 64.79 | 64.98 | 64.32 | 64.35 | 175,821 | -0.53(-0.82%) |
May 27, 2014 | 64.60 | 65.60 | 64.18 | 64.88 | 312,048 | +0.83(+1.30%) |
May 23, 2014 | 63.65 | 64.05 | 64.05 | 64.05 | 284,000 | +0.23(+0.36%) |
May 22, 2014 | 64.42 | 64.87 | 63.82 | 63.82 | 111,008 | -0.10(-0.16%) |
May 21, 2014 | 63.46 | 64.18 | 62.94 | 63.92 | 205,391 | +0.88(+1.40%) |
May 20, 2014 | 63.09 | 63.30 | 62.44 | 63.04 | 348,542 | -0.14(-0.22%) |
May 19, 2014 | 62.64 | 63.58 | 62.35 | 63.18 | 221,795 | +0.41(+0.65%) |
May 16, 2014 | 62.32 | 62.98 | 62.11 | 62.77 | 386,366 | +0.30(+0.48%) |
May 15, 2014 | 62.54 | 62.97 | 61.82 | 62.47 | 403,595 | -0.47(-0.75%) |
May 14, 2014 | 63.41 | 63.75 | 62.80 | 62.94 | 303,558 | -0.50(-0.79%) |
May 13, 2014 | 64.50 | 65.38 | 63.43 | 63.44 | 327,579 | -1.22(-1.89%) |
May 12, 2014 | 63.13 | 65.01 | 63.13 | 64.66 | 565,521 | +1.81(+2.88%) |
May 09, 2014 | 61.53 | 63.03 | 61.22 | 62.85 | 314,111 | +1.49(+2.43%) |
May 08, 2014 | 61.11 | 63.54 | 61.10 | 61.36 | 274,253 | +0.14(+0.23%) |
May 07, 2014 | 61.77 | 62.01 | 60.17 | 61.22 | 264,315 | -0.28(-0.46%) |
May 06, 2014 | 62.85 | 62.91 | 61.20 | 61.50 | 281,479 | -1.27(-2.02%) |
May 05, 2014 | 62.86 | 63.29 | 61.77 | 62.77 | 179,888 | -0.36(-0.57%) |
May 02, 2014 | 62.65 | 63.83 | 62.57 | 63.13 | 431,484 | +0.69(+1.11%) |
May 01, 2014 | 61.66 | 62.45 | 61.09 | 62.44 | 377,876 | +0.70(+1.13%) |
Apr 30, 2014 | 60.50 | 61.91 | 59.36 | 61.74 | 343,304 | +1.03(+1.70%) |
Apr 29, 2014 | 60.17 | 61.08 | 59.56 | 60.71 | 287,899 | +0.91(+1.52%) |
Apr 28, 2014 | 60.07 | 61.44 | 58.93 | 59.80 | 343,861 | +0.29(+0.49%) |
Apr 25, 2014 | 59.97 | 60.12 | 58.67 | 59.51 | 347,577 | -0.58(-0.97%) |
Apr 24, 2014 | 58.97 | 60.56 | 58.70 | 60.09 | 406,307 | +2.61(+4.54%) |
Apr 23, 2014 | 58.48 | 59.40 | 56.64 | 57.48 | 720,656 | +2.55(+4.64%) |
Apr 22, 2014 | 55.03 | 55.29 | 54.51 | 54.93 | 241,626 | -0.07(-0.13%) |
Apr 21, 2014 | 55.04 | 55.27 | 54.56 | 55.00 | 155,835 | -0.03(-0.05%) |
Apr 17, 2014 | 54.85 | 55.03 | 55.03 | 55.03 | 160,900 | +0.15(+0.27%) |
Apr 16, 2014 | 54.26 | 55.15 | 54.16 | 54.88 | 164,617 | +1.09(+2.03%) |
Apr 15, 2014 | 53.65 | 54.45 | 52.88 | 53.79 | 292,683 | +0.28(+0.52%) |
Apr 14, 2014 | 53.53 | 54.47 | 53.25 | 53.51 | 252,375 | +0.36(+0.68%) |
Apr 11, 2014 | 54.16 | 54.48 | 53.10 | 53.15 | 356,073 | -1.75(-3.19%) |
Apr 10, 2014 | 56.35 | 56.35 | 54.39 | 54.90 | 209,993 | -1.39(-2.47%) |
Apr 09, 2014 | 55.51 | 56.48 | 54.93 | 56.29 | 166,922 | +0.71(+1.28%) |
Apr 08, 2014 | 55.27 | 56.50 | 55.27 | 55.58 | 280,702 | +0.36(+0.65%) |
Apr 07, 2014 | 56.47 | 56.62 | 54.60 | 55.22 | 409,545 | -1.44(-2.54%) |
Apr 04, 2014 | 57.88 | 58.08 | 56.32 | 56.66 | 214,193 | -1.01(-1.75%) |
Apr 03, 2014 | 57.52 | 58.83 | 57.27 | 57.67 | 373,291 | +0.17(+0.30%) |
Apr 02, 2014 | 56.76 | 57.56 | 56.53 | 57.50 | 368,420 | +0.99(+1.75%) |
Apr 01, 2014 | 55.56 | 56.87 | 55.56 | 56.51 | 245,327 | +1.20(+2.17%) |
Mar 31, 2014 | 54.46 | 55.74 | 54.05 | 55.31 | 507,383 | +1.18(+2.18%) |
Mar 28, 2014 | 54.23 | 55.35 | 53.53 | 54.13 | 543,982 | -0.10(-0.18%) |
Mar 27, 2014 | 54.70 | 55.37 | 53.85 | 54.23 | 484,070 | -0.52(-0.95%) |
Mar 26, 2014 | 55.40 | 55.61 | 54.33 | 54.75 | 444,115 | -0.36(-0.65%) |
Mar 25, 2014 | 55.87 | 56.26 | 54.40 | 55.11 | 381,100 | -0.31(-0.56%) |
Mar 24, 2014 | 55.33 | 55.73 | 54.82 | 55.42 | 506,883 | +0.37(+0.67%) |
Mar 21, 2014 | 54.27 | 55.10 | 53.96 | 55.05 | 318,449 | +1.14(+2.11%) |
Mar 20, 2014 | 53.58 | 54.03 | 53.50 | 53.91 | 87,586 | +0.16(+0.30%) |
Mar 19, 2014 | 53.98 | 53.99 | 53.47 | 53.75 | 169,623 | -0.22(-0.41%) |
Mar 18, 2014 | 52.76 | 54.00 | 52.69 | 53.97 | 174,286 | +1.19(+2.25%) |
Mar 17, 2014 | 51.96 | 52.79 | 51.96 | 52.78 | 167,916 | +1.23(+2.39%) |
Mar 14, 2014 | 51.22 | 52.06 | 51.22 | 51.55 | 219,221 | +0.07(+0.14%) |
Mar 13, 2014 | 53.19 | 53.19 | 51.32 | 51.48 | 203,645 | -1.52(-2.87%) |
Mar 12, 2014 | 53.14 | 53.22 | 52.74 | 53.00 | 150,537 | -0.48(-0.90%) |
Mar 11, 2014 | 54.90 | 54.94 | 53.39 | 53.48 | 338,712 | -1.54(-2.80%) |
Mar 10, 2014 | 54.72 | 55.22 | 54.37 | 55.02 | 279,975 | +0.14(+0.26%) |
Mar 07, 2014 | 54.41 | 55.09 | 54.16 | 54.88 | 368,017 | +0.90(+1.67%) |
Mar 06, 2014 | 52.96 | 54.13 | 52.96 | 53.98 | 343,638 | +1.16(+2.20%) |
Mar 05, 2014 | 53.06 | 53.38 | 52.40 | 52.82 | 262,522 | -0.31(-0.58%) |
Mar 04, 2014 | 51.26 | 53.39 | 50.74 | 53.13 | 548,139 | +2.35(+4.63%) |