Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.94 | 52.05 | 51.35 | 51.47 | 1,595,823 | -0.66(-1.26%) |
Mar 30, 2015 | 51.41 | 52.43 | 51.28 | 52.12 | 1,125,720 | +1.02(+1.99%) |
Mar 27, 2015 | 51.55 | 51.55 | 50.72 | 51.11 | 999,338 | -0.64(-1.24%) |
Mar 26, 2015 | 51.76 | 52.61 | 51.64 | 51.75 | 752,551 | +0.00(+0.00%) |
Mar 25, 2015 | 52.65 | 52.66 | 51.73 | 51.75 | 867,880 | -0.70(-1.34%) |
Mar 24, 2015 | 52.16 | 52.55 | 51.64 | 52.45 | 1,249,721 | +0.33(+0.64%) |
Mar 23, 2015 | 51.57 | 52.37 | 51.48 | 52.12 | 1,150,506 | +0.53(+1.03%) |
Mar 20, 2015 | 51.48 | 51.84 | 51.36 | 51.58 | 2,067,553 | +0.47(+0.92%) |
Mar 19, 2015 | 52.15 | 52.15 | 50.82 | 51.12 | 1,781,239 | -1.36(-2.59%) |
Mar 18, 2015 | 51.28 | 52.82 | 50.93 | 52.48 | 1,902,468 | +1.01(+1.96%) |
Mar 17, 2015 | 51.45 | 51.64 | 51.18 | 51.47 | 1,078,717 | -0.23(-0.44%) |
Mar 16, 2015 | 51.04 | 51.72 | 50.77 | 51.69 | 1,051,443 | +0.65(+1.27%) |
Mar 13, 2015 | 51.85 | 51.94 | 50.52 | 51.04 | 1,369,327 | -1.09(-2.09%) |
Mar 12, 2015 | 51.69 | 52.22 | 51.46 | 52.13 | 1,192,839 | +0.70(+1.37%) |
Mar 11, 2015 | 51.27 | 51.64 | 51.04 | 51.43 | 1,167,090 | +0.11(+0.21%) |
Mar 10, 2015 | 51.86 | 52.01 | 51.32 | 51.32 | 1,388,707 | -0.78(-1.50%) |
Mar 09, 2015 | 51.59 | 52.15 | 51.32 | 52.11 | 2,064,023 | +0.52(+1.01%) |
Mar 06, 2015 | 51.85 | 52.57 | 51.44 | 51.58 | 1,497,090 | -0.73(-1.39%) |
Mar 05, 2015 | 52.07 | 52.56 | 51.74 | 52.31 | 1,119,468 | +0.20(+0.38%) |
Mar 04, 2015 | 52.22 | 52.58 | 51.50 | 52.12 | 1,535,303 | -0.47(-0.89%) |
Mar 03, 2015 | 52.50 | 52.92 | 52.32 | 52.58 | 1,351,310 | -0.07(-0.14%) |
Mar 02, 2015 | 52.19 | 52.76 | 51.73 | 52.66 | 1,288,791 | +0.43(+0.83%) |
Feb 27, 2015 | 52.44 | 52.76 | 51.81 | 52.22 | 3,316,626 | +0.08(+0.16%) |
Feb 26, 2015 | 52.96 | 53.36 | 51.91 | 52.14 | 2,017,196 | -0.95(-1.79%) |
Feb 25, 2015 | 53.34 | 53.49 | 52.69 | 53.09 | 1,505,423 | -0.06(-0.12%) |
Feb 24, 2015 | 52.90 | 53.76 | 52.82 | 53.16 | 1,446,394 | +0.18(+0.34%) |
Feb 23, 2015 | 52.82 | 53.05 | 52.30 | 52.98 | 2,534,847 | -0.25(-0.47%) |
Feb 20, 2015 | 53.07 | 53.42 | 52.16 | 53.23 | 2,007,471 | -0.10(-0.19%) |
Feb 19, 2015 | 52.26 | 53.58 | 52.07 | 53.33 | 2,853,392 | +0.31(+0.59%) |
Feb 18, 2015 | 52.44 | 54.00 | 52.12 | 53.01 | 3,965,893 | +1.36(+2.64%) |
Feb 17, 2015 | 51.61 | 52.08 | 51.34 | 51.65 | 3,109,433 | -0.19(-0.36%) |
Feb 13, 2015 | 51.03 | 51.84 | 51.84 | 51.84 | 2,400,253 | +1.27(+2.52%) |
Feb 12, 2015 | 50.28 | 50.77 | 50.09 | 50.56 | 1,405,081 | +0.78(+1.57%) |
Feb 11, 2015 | 49.61 | 50.12 | 49.05 | 49.78 | 1,959,737 | -0.14(-0.29%) |
Feb 10, 2015 | 50.45 | 50.68 | 49.59 | 49.93 | 1,715,938 | -0.39(-0.78%) |
Feb 09, 2015 | 49.52 | 50.79 | 49.51 | 50.32 | 2,106,352 | +0.91(+1.83%) |
Feb 06, 2015 | 50.20 | 50.56 | 49.39 | 49.42 | 2,364,450 | -0.57(-1.15%) |
Feb 05, 2015 | 49.18 | 50.32 | 49.07 | 49.99 | 2,222,005 | +1.23(+2.52%) |
Feb 04, 2015 | 50.11 | 50.20 | 48.32 | 48.76 | 2,732,337 | -2.13(-4.18%) |
Feb 03, 2015 | 49.00 | 51.23 | 49.00 | 50.89 | 2,681,259 | +1.01(+2.03%) |
Feb 02, 2015 | 48.42 | 50.00 | 48.30 | 49.87 | 2,199,157 | +1.79(+3.73%) |
Jan 30, 2015 | 47.02 | 48.62 | 46.70 | 48.08 | 3,425,324 | +0.49(+1.04%) |
Jan 29, 2015 | 46.86 | 47.73 | 46.47 | 47.59 | 3,028,123 | +0.74(+1.59%) |
Jan 28, 2015 | 48.72 | 48.72 | 46.82 | 46.84 | 2,820,160 | -1.75(-3.60%) |
Jan 27, 2015 | 48.00 | 48.90 | 47.67 | 48.59 | 2,086,229 | -0.86(-1.74%) |
Jan 26, 2015 | 48.71 | 49.55 | 48.27 | 49.45 | 1,615,020 | +0.73(+1.49%) |
Jan 23, 2015 | 49.06 | 49.61 | 48.67 | 48.72 | 2,900,619 | -0.58(-1.18%) |
Jan 22, 2015 | 49.61 | 49.65 | 48.84 | 49.31 | 3,237,089 | -0.72(-1.43%) |
Jan 21, 2015 | 48.88 | 50.24 | 48.81 | 50.03 | 2,300,018 | +1.18(+2.42%) |
Jan 20, 2015 | 48.35 | 48.92 | 47.89 | 48.84 | 1,980,768 | +0.37(+0.76%) |
Jan 16, 2015 | 47.25 | 48.52 | 47.05 | 48.47 | 2,203,826 | +1.19(+2.52%) |
Jan 15, 2015 | 48.70 | 49.11 | 47.27 | 47.28 | 2,497,007 | -1.18(-2.43%) |
Jan 14, 2015 | 49.17 | 49.28 | 47.36 | 48.46 | 4,200,717 | -1.45(-2.91%) |
Jan 13, 2015 | 50.64 | 50.91 | 49.17 | 49.91 | 2,361,861 | -0.49(-0.98%) |
Jan 12, 2015 | 51.61 | 51.76 | 50.26 | 50.40 | 2,484,492 | -1.37(-2.65%) |
Jan 09, 2015 | 53.53 | 53.87 | 51.57 | 51.77 | 2,125,537 | -1.75(-3.27%) |
Jan 08, 2015 | 52.47 | 53.57 | 52.06 | 53.52 | 1,895,525 | +1.61(+3.11%) |
Jan 07, 2015 | 52.48 | 52.78 | 51.58 | 51.91 | 1,656,772 | -0.13(-0.24%) |
Jan 06, 2015 | 52.51 | 52.57 | 51.25 | 52.03 | 2,243,741 | -0.50(-0.96%) |
Jan 05, 2015 | 53.80 | 53.80 | 52.10 | 52.54 | 2,820,150 | -1.91(-3.51%) |
Jan 02, 2015 | 54.53 | 54.78 | 53.76 | 54.45 | 1,120,750 | +0.05(+0.10%) |
Dec 31, 2014 | 54.97 | 54.39 | 54.39 | 54.39 | 1,516,013 | -0.31(-0.56%) |
Dec 30, 2014 | 54.87 | 55.23 | 54.58 | 54.70 | 1,807,657 | -0.54(-0.97%) |
Dec 29, 2014 | 54.58 | 55.70 | 54.48 | 55.24 | 1,981,567 | +0.93(+1.72%) |
Dec 26, 2014 | 54.40 | 54.92 | 54.26 | 54.30 | 767,540 | +0.21(+0.38%) |
Dec 24, 2014 | 54.37 | 54.10 | 54.10 | 54.10 | 875,210 | -0.23(-0.43%) |
Dec 23, 2014 | 53.78 | 55.02 | 53.54 | 54.33 | 2,337,096 | +0.83(+1.54%) |
Dec 22, 2014 | 53.93 | 54.09 | 52.79 | 53.51 | 2,441,709 | -0.23(-0.43%) |
Dec 19, 2014 | 53.60 | 54.22 | 53.33 | 53.74 | 6,263,975 | +0.29(+0.54%) |
Dec 18, 2014 | 53.00 | 53.57 | 52.34 | 53.45 | 3,585,963 | +1.46(+2.81%) |
Dec 17, 2014 | 50.24 | 52.14 | 49.88 | 51.99 | 3,284,685 | +1.49(+2.95%) |
Dec 16, 2014 | 50.30 | 52.15 | 50.28 | 50.50 | 3,327,867 | -0.34(-0.67%) |
Dec 15, 2014 | 51.45 | 52.23 | 50.84 | 50.84 | 3,055,124 | -0.19(-0.37%) |
Dec 12, 2014 | 51.56 | 52.32 | 50.44 | 51.03 | 4,646,749 | -1.32(-2.52%) |
Dec 11, 2014 | 51.61 | 53.43 | 51.61 | 52.35 | 3,870,385 | +0.36(+0.69%) |
Dec 10, 2014 | 53.77 | 53.77 | 51.93 | 51.99 | 2,334,142 | -2.30(-4.23%) |
Dec 09, 2014 | 53.09 | 54.46 | 52.65 | 54.29 | 2,771,176 | +0.56(+1.04%) |
Dec 08, 2014 | 55.67 | 55.78 | 53.46 | 53.73 | 3,016,314 | -2.24(-4.01%) |
Dec 05, 2014 | 55.53 | 56.26 | 55.52 | 55.97 | 1,683,863 | +0.30(+0.55%) |
Dec 04, 2014 | 56.04 | 56.23 | 55.26 | 55.67 | 2,111,346 | -0.77(-1.37%) |
Dec 03, 2014 | 55.62 | 57.14 | 55.62 | 56.44 | 2,602,091 | +1.19(+2.16%) |
Dec 02, 2014 | 54.31 | 55.63 | 54.21 | 55.25 | 2,951,248 | +1.19(+2.21%) |
Dec 01, 2014 | 54.82 | 55.40 | 52.40 | 54.05 | 5,845,981 | -1.56(-2.81%) |
Nov 28, 2014 | 58.61 | 58.61 | 55.44 | 55.61 | 3,955,836 | -4.06(-6.80%) |
Nov 26, 2014 | 61.32 | 59.67 | 59.67 | 59.67 | 2,557,775 | -1.75(-2.85%) |
Nov 25, 2014 | 61.29 | 61.58 | 60.92 | 61.42 | 2,203,338 | +0.31(+0.51%) |
Nov 24, 2014 | 62.18 | 62.21 | 60.53 | 61.11 | 2,534,007 | -0.81(-1.31%) |
Nov 21, 2014 | 61.51 | 62.33 | 61.41 | 61.92 | 2,763,403 | +1.48(+2.44%) |
Nov 20, 2014 | 58.96 | 60.90 | 58.94 | 60.45 | 1,853,190 | +1.13(+1.90%) |
Nov 19, 2014 | 59.29 | 59.64 | 58.91 | 59.32 | 2,105,543 | +0.35(+0.59%) |
Nov 18, 2014 | 57.33 | 59.01 | 57.33 | 58.97 | 2,581,593 | +2.08(+3.66%) |
Nov 17, 2014 | 57.80 | 57.91 | 56.79 | 56.89 | 1,868,226 | -0.97(-1.68%) |
Nov 14, 2014 | 58.15 | 58.61 | 57.57 | 57.86 | 2,279,958 | -0.35(-0.60%) |
Nov 13, 2014 | 58.99 | 59.39 | 57.60 | 58.21 | 1,653,275 | -0.77(-1.30%) |
Nov 12, 2014 | 58.67 | 59.09 | 58.44 | 58.98 | 1,267,005 | +0.04(+0.08%) |
Nov 11, 2014 | 58.94 | 59.07 | 58.58 | 58.94 | 1,583,629 | -0.05(-0.09%) |
Nov 10, 2014 | 59.33 | 59.88 | 58.77 | 58.99 | 1,773,513 | -0.30(-0.50%) |
Nov 07, 2014 | 58.76 | 59.72 | 58.75 | 59.29 | 2,220,843 | +0.55(+0.94%) |
Nov 06, 2014 | 58.40 | 58.90 | 58.10 | 58.73 | 1,920,535 | +0.15(+0.26%) |
Nov 05, 2014 | 57.32 | 58.78 | 57.24 | 58.58 | 2,149,975 | +1.55(+2.71%) |
Nov 04, 2014 | 58.50 | 58.56 | 56.91 | 57.03 | 2,097,613 | -1.80(-3.06%) |
Nov 03, 2014 | 59.49 | 59.89 | 58.64 | 58.83 | 1,871,236 | -0.50(-0.84%) |
Oct 31, 2014 | 59.21 | 60.26 | 57.97 | 59.33 | 3,507,960 | -0.07(-0.12%) |
Oct 30, 2014 | 58.16 | 59.88 | 58.16 | 59.40 | 2,068,657 | +0.80(+1.36%) |
Oct 29, 2014 | 59.66 | 59.85 | 58.15 | 58.61 | 1,613,677 | -0.97(-1.62%) |
Oct 28, 2014 | 58.55 | 59.67 | 58.03 | 59.57 | 1,627,579 | +1.26(+2.16%) |
Oct 27, 2014 | 58.04 | 58.35 | 58.09 | 58.31 | 1,894,377 | +0.22(+0.38%) |
Oct 24, 2014 | 58.20 | 58.21 | 57.19 | 58.09 | 1,370,771 | +0.30(+0.53%) |
Oct 23, 2014 | 55.78 | 58.24 | 55.37 | 57.78 | 2,969,350 | +2.67(+4.85%) |
Oct 22, 2014 | 57.17 | 57.33 | 55.01 | 55.11 | 2,777,017 | -2.07(-3.61%) |
Oct 21, 2014 | 56.22 | 57.20 | 56.21 | 57.17 | 2,031,413 | +1.39(+2.48%) |
Oct 20, 2014 | 55.42 | 55.63 | 55.42 | 55.79 | 1,352,684 | +0.12(+0.21%) |
Oct 17, 2014 | 55.45 | 56.41 | 55.26 | 55.67 | 2,148,686 | +1.03(+1.88%) |
Oct 16, 2014 | 54.04 | 55.42 | 53.24 | 54.64 | 3,008,493 | -0.49(-0.89%) |
Oct 15, 2014 | 54.11 | 55.43 | 53.05 | 55.14 | 2,041,526 | +0.10(+0.18%) |
Oct 14, 2014 | 55.53 | 56.48 | 54.84 | 55.04 | 2,029,712 | -0.17(-0.31%) |
Oct 13, 2014 | 56.40 | 57.15 | 55.19 | 55.21 | 1,483,171 | -1.03(-1.83%) |
Oct 10, 2014 | 56.99 | 57.67 | 56.35 | 56.24 | 1,895,301 | -0.88(-1.53%) |
Oct 09, 2014 | 58.25 | 58.43 | 57.09 | 57.11 | 1,553,118 | -1.26(-2.16%) |
Oct 08, 2014 | 57.17 | 58.44 | 56.58 | 58.37 | 2,481,295 | +1.20(+2.10%) |
Oct 07, 2014 | 58.72 | 58.78 | 57.11 | 57.17 | 2,370,702 | -1.86(-3.15%) |
Oct 06, 2014 | 59.29 | 59.51 | 58.46 | 59.03 | 1,144,135 | +0.01(+0.02%) |
Oct 03, 2014 | 59.15 | 59.58 | 58.90 | 59.03 | 1,838,811 | +0.28(+0.47%) |
Oct 02, 2014 | 58.97 | 59.36 | 58.29 | 58.75 | 1,853,872 | -0.18(-0.30%) |
Oct 01, 2014 | 59.96 | 59.96 | 58.88 | 58.93 | 2,674,411 | -0.80(-1.35%) |
Sep 30, 2014 | 60.19 | 60.46 | 59.49 | 59.73 | 2,355,488 | -0.52(-0.86%) |
Sep 29, 2014 | 59.82 | 60.72 | 59.76 | 60.25 | 1,524,992 | -0.25(-0.41%) |
Sep 26, 2014 | 59.92 | 60.64 | 59.86 | 60.50 | 2,190,499 | +0.82(+1.38%) |
Sep 25, 2014 | 60.66 | 60.86 | 59.65 | 59.68 | 2,195,447 | -1.05(-1.72%) |
Sep 24, 2014 | 60.95 | 61.16 | 60.42 | 60.73 | 3,206,459 | -0.24(-0.40%) |
Sep 23, 2014 | 60.64 | 61.18 | 59.96 | 60.97 | 2,227,918 | -0.33(-0.54%) |
Sep 22, 2014 | 62.42 | 62.68 | 61.06 | 61.30 | 2,043,698 | -1.55(-2.46%) |
Sep 19, 2014 | 63.37 | 63.44 | 62.71 | 62.84 | 1,763,463 | -0.21(-0.34%) |
Sep 18, 2014 | 62.54 | 63.10 | 62.30 | 63.06 | 1,937,124 | +0.77(+1.23%) |
Sep 17, 2014 | 62.55 | 62.95 | 62.14 | 62.29 | 1,267,814 | +0.00(+0.00%) |
Sep 16, 2014 | 62.29 | 62.67 | 62.00 | 62.29 | 1,669,190 | -0.09(-0.14%) |
Sep 15, 2014 | 62.57 | 62.62 | 61.95 | 62.38 | 1,027,774 | -0.21(-0.34%) |
Sep 12, 2014 | 63.29 | 63.41 | 62.51 | 62.59 | 1,810,219 | -0.67(-1.06%) |
Sep 11, 2014 | 62.50 | 63.35 | 62.23 | 63.27 | 2,137,625 | +0.47(+0.74%) |
Sep 10, 2014 | 64.20 | 64.60 | 62.65 | 62.80 | 3,200,283 | -1.64(-2.54%) |
Sep 09, 2014 | 65.40 | 65.53 | 64.28 | 64.44 | 1,169,133 | -1.06(-1.62%) |
Sep 08, 2014 | 65.79 | 65.90 | 65.04 | 65.50 | 959,524 | -0.37(-0.56%) |
Sep 05, 2014 | 65.00 | 65.88 | 64.63 | 65.87 | 1,078,371 | +0.78(+1.20%) |
Sep 04, 2014 | 65.55 | 66.00 | 64.95 | 65.09 | 1,133,907 | -0.44(-0.67%) |
Sep 03, 2014 | 66.34 | 66.35 | 65.43 | 65.53 | 770,471 | -0.47(-0.72%) |
Sep 02, 2014 | 65.95 | 66.90 | 65.81 | 66.00 | 939,000 | -0.08(-0.12%) |
Aug 29, 2014 | 66.57 | 66.08 | 66.08 | 66.08 | 940,031 | -0.34(-0.51%) |
Aug 28, 2014 | 66.80 | 67.00 | 66.32 | 66.42 | 1,570,661 | -0.50(-0.75%) |
Aug 27, 2014 | 67.22 | 67.22 | 66.64 | 66.92 | 1,151,178 | -0.30(-0.45%) |
Aug 26, 2014 | 67.16 | 67.35 | 66.69 | 67.22 | 974,973 | +0.36(+0.53%) |
Aug 25, 2014 | 66.35 | 66.89 | 66.31 | 66.87 | 708,695 | +0.94(+1.42%) |
Aug 22, 2014 | 65.98 | 66.23 | 65.75 | 65.93 | 639,784 | -0.16(-0.24%) |
Aug 21, 2014 | 66.20 | 66.53 | 65.63 | 66.09 | 867,889 | -0.16(-0.24%) |
Aug 20, 2014 | 65.75 | 66.43 | 65.56 | 66.25 | 965,847 | +0.55(+0.84%) |
Aug 19, 2014 | 65.99 | 66.07 | 65.58 | 65.70 | 977,555 | -0.28(-0.42%) |
Aug 18, 2014 | 65.13 | 65.99 | 65.08 | 65.98 | 850,957 | +1.54(+2.39%) |
Aug 15, 2014 | 65.40 | 65.64 | 64.17 | 64.43 | 974,927 | -0.70(-1.07%) |
Aug 14, 2014 | 65.02 | 65.31 | 64.64 | 65.13 | 803,602 | -0.06(-0.10%) |
Aug 13, 2014 | 64.67 | 65.18 | 64.44 | 65.19 | 745,605 | +0.77(+1.19%) |
Aug 12, 2014 | 64.90 | 65.49 | 64.22 | 64.42 | 676,363 | -0.68(-1.04%) |
Aug 11, 2014 | 64.91 | 65.68 | 64.79 | 65.10 | 884,418 | +0.70(+1.09%) |
Aug 08, 2014 | 63.47 | 64.35 | 63.26 | 64.40 | 951,983 | +0.97(+1.53%) |
Aug 07, 2014 | 64.50 | 64.50 | 63.16 | 63.43 | 1,351,368 | -0.65(-1.02%) |
Aug 06, 2014 | 63.92 | 64.49 | 63.35 | 64.08 | 1,773,504 | -0.34(-0.53%) |
Aug 05, 2014 | 64.64 | 65.34 | 64.15 | 64.42 | 1,667,220 | -0.67(-1.03%) |
Aug 04, 2014 | 65.30 | 65.33 | 64.11 | 65.08 | 1,576,754 | -0.24(-0.37%) |
Aug 01, 2014 | 65.92 | 67.38 | 65.09 | 65.33 | 2,531,340 | +0.34(+0.52%) |
Jul 31, 2014 | 66.49 | 66.93 | 64.90 | 64.99 | 2,197,655 | -1.94(-2.89%) |
Jul 30, 2014 | 66.64 | 67.21 | 66.19 | 66.92 | 1,286,159 | +0.39(+0.59%) |
Jul 29, 2014 | 67.51 | 67.74 | 66.52 | 66.53 | 1,148,119 | -0.98(-1.45%) |
Jul 28, 2014 | 67.78 | 67.93 | 66.89 | 67.51 | 1,034,205 | -0.29(-0.42%) |
Jul 25, 2014 | 68.62 | 68.71 | 67.38 | 67.80 | 1,383,508 | -1.26(-1.82%) |
Jul 24, 2014 | 69.27 | 69.69 | 68.89 | 69.05 | 1,321,709 | -0.32(-0.46%) |
Jul 23, 2014 | 69.58 | 69.81 | 69.14 | 69.37 | 1,030,165 | +0.35(+0.50%) |
Jul 22, 2014 | 68.76 | 69.39 | 68.44 | 69.03 | 1,011,594 | +0.52(+0.75%) |
Jul 21, 2014 | 68.54 | 68.80 | 67.99 | 68.51 | 1,008,970 | +0.05(+0.08%) |
Jul 18, 2014 | 68.38 | 68.67 | 68.18 | 68.46 | 1,072,034 | +0.41(+0.60%) |
Jul 17, 2014 | 69.03 | 69.22 | 68.01 | 68.05 | 1,127,619 | -1.28(-1.85%) |
Jul 16, 2014 | 69.96 | 69.96 | 69.28 | 69.33 | 921,671 | -0.19(-0.27%) |
Jul 15, 2014 | 69.61 | 70.13 | 69.39 | 69.52 | 997,296 | +0.12(+0.17%) |
Jul 14, 2014 | 69.30 | 69.63 | 69.16 | 69.40 | 1,056,396 | +0.73(+1.06%) |
Jul 11, 2014 | 68.99 | 69.77 | 68.28 | 68.67 | 1,601,416 | -0.52(-0.75%) |
Jul 10, 2014 | 68.34 | 69.64 | 68.34 | 69.19 | 983,782 | -0.39(-0.56%) |
Jul 09, 2014 | 69.47 | 70.23 | 69.12 | 69.58 | 890,497 | +0.44(+0.63%) |
Jul 08, 2014 | 69.36 | 69.36 | 68.85 | 69.14 | 615,758 | -0.36(-0.51%) |
Jul 07, 2014 | 70.04 | 70.44 | 69.11 | 69.50 | 1,181,656 | -0.95(-1.34%) |
Jul 03, 2014 | 69.69 | 70.44 | 70.44 | 70.44 | 913,983 | +0.96(+1.39%) |
Jul 02, 2014 | 69.77 | 69.95 | 69.12 | 69.48 | 737,811 | -0.26(-0.37%) |
Jul 01, 2014 | 68.89 | 70.09 | 68.67 | 69.74 | 1,171,461 | +1.16(+1.69%) |
Jun 30, 2014 | 68.73 | 68.90 | 67.99 | 68.58 | 777,223 | +0.02(+0.03%) |
Jun 27, 2014 | 67.99 | 68.87 | 67.99 | 68.56 | 1,066,189 | +0.41(+0.60%) |
Jun 26, 2014 | 68.25 | 68.43 | 67.39 | 68.15 | 723,590 | -0.04(-0.05%) |
Jun 25, 2014 | 68.12 | 68.47 | 67.61 | 68.19 | 889,395 | +0.07(+0.10%) |
Jun 24, 2014 | 69.23 | 69.55 | 68.04 | 68.12 | 1,064,466 | -1.36(-1.96%) |
Jun 23, 2014 | 69.95 | 70.56 | 69.20 | 69.48 | 737,901 | -0.54(-0.78%) |
Jun 20, 2014 | 69.24 | 70.28 | 69.12 | 70.02 | 2,016,855 | +1.04(+1.51%) |
Jun 19, 2014 | 69.03 | 69.78 | 68.71 | 68.98 | 1,478,976 | -0.11(-0.15%) |
Jun 18, 2014 | 69.40 | 69.56 | 67.89 | 69.09 | 1,356,562 | -0.31(-0.45%) |
Jun 17, 2014 | 68.40 | 70.04 | 68.13 | 69.40 | 1,371,553 | +0.75(+1.09%) |
Jun 16, 2014 | 68.91 | 69.12 | 68.29 | 68.65 | 827,543 | -0.59(-0.85%) |
Jun 13, 2014 | 68.96 | 69.26 | 68.49 | 69.24 | 959,431 | +0.15(+0.22%) |
Jun 12, 2014 | 69.77 | 69.94 | 68.64 | 69.09 | 983,865 | -0.87(-1.25%) |
Jun 11, 2014 | 70.27 | 70.41 | 69.40 | 69.96 | 1,018,184 | -0.68(-0.96%) |
Jun 10, 2014 | 70.57 | 70.90 | 70.26 | 70.64 | 886,338 | -0.17(-0.24%) |
Jun 06, 2014 | 68.92 | 70.95 | 68.67 | 70.81 | 2,615,769 | +1.91(+2.77%) |
Jun 05, 2014 | 67.05 | 69.06 | 66.96 | 68.90 | 2,213,980 | +1.98(+2.96%) |
Jun 04, 2014 | 66.62 | 67.35 | 66.59 | 66.92 | 1,156,177 | +0.12(+0.19%) |
Jun 03, 2014 | 67.19 | 67.41 | 66.51 | 66.80 | 856,943 | -0.42(-0.62%) |
Jun 02, 2014 | 66.97 | 67.41 | 66.66 | 67.22 | 1,257,208 | +0.26(+0.39%) |
May 30, 2014 | 67.16 | 67.21 | 66.54 | 66.96 | 1,128,417 | -0.29(-0.42%) |
May 29, 2014 | 67.12 | 67.30 | 66.58 | 67.24 | 1,029,254 | +0.24(+0.36%) |
May 28, 2014 | 67.14 | 67.37 | 66.65 | 67.00 | 984,945 | +0.02(+0.03%) |
May 27, 2014 | 66.66 | 67.14 | 66.34 | 66.98 | 1,217,362 | +1.08(+1.63%) |
May 23, 2014 | 65.49 | 65.91 | 65.91 | 65.91 | 1,028,748 | +0.11(+0.16%) |
May 22, 2014 | 66.12 | 66.31 | 65.61 | 65.80 | 695,422 | -0.10(-0.15%) |
May 21, 2014 | 65.26 | 65.98 | 65.09 | 65.90 | 1,142,268 | +1.00(+1.53%) |
May 20, 2014 | 65.29 | 65.59 | 64.65 | 64.90 | 956,635 | -0.65(-0.99%) |
May 19, 2014 | 64.81 | 65.82 | 64.65 | 65.55 | 1,034,792 | +0.44(+0.67%) |
May 16, 2014 | 66.09 | 66.17 | 64.83 | 65.12 | 2,230,782 | -0.88(-1.33%) |
May 15, 2014 | 67.15 | 67.54 | 65.52 | 66.00 | 1,921,942 | -1.50(-2.23%) |
May 14, 2014 | 68.25 | 68.31 | 67.37 | 67.50 | 1,668,129 | -0.71(-1.04%) |
May 13, 2014 | 68.19 | 69.20 | 68.02 | 68.21 | 1,479,050 | +0.28(+0.42%) |
May 12, 2014 | 67.11 | 68.31 | 67.03 | 67.93 | 1,321,179 | +1.14(+1.70%) |
May 09, 2014 | 66.76 | 66.98 | 65.95 | 66.79 | 986,813 | -0.16(-0.24%) |
May 08, 2014 | 67.27 | 68.01 | 66.53 | 66.95 | 1,101,347 | -0.19(-0.28%) |
May 07, 2014 | 66.47 | 67.18 | 65.88 | 67.14 | 1,433,841 | +0.97(+1.47%) |
May 06, 2014 | 66.05 | 67.05 | 65.98 | 66.17 | 1,769,758 | +0.11(+0.16%) |
May 05, 2014 | 66.67 | 67.13 | 65.93 | 66.06 | 1,546,393 | -1.04(-1.55%) |
May 02, 2014 | 66.69 | 68.37 | 65.88 | 67.10 | 3,187,685 | -0.08(-0.12%) |
May 01, 2014 | 67.21 | 67.95 | 66.76 | 67.18 | 1,588,388 | -0.14(-0.21%) |
Apr 30, 2014 | 66.58 | 67.59 | 66.05 | 67.32 | 1,432,940 | +0.76(+1.15%) |
Apr 29, 2014 | 66.91 | 67.31 | 65.85 | 66.56 | 1,696,727 | -0.21(-0.32%) |
Apr 28, 2014 | 67.37 | 67.70 | 65.96 | 66.77 | 1,290,040 | -0.58(-0.86%) |
Apr 25, 2014 | 68.21 | 68.27 | 66.97 | 67.35 | 1,018,490 | -1.06(-1.55%) |
Apr 24, 2014 | 69.36 | 69.40 | 68.23 | 68.41 | 1,276,156 | -0.59(-0.85%) |
Apr 23, 2014 | 69.33 | 69.65 | 68.92 | 68.99 | 660,194 | -0.36(-0.51%) |
Apr 22, 2014 | 69.16 | 69.80 | 68.71 | 69.35 | 761,459 | +0.44(+0.63%) |
Apr 21, 2014 | 69.13 | 69.15 | 68.50 | 68.91 | 941,977 | -0.34(-0.49%) |
Apr 17, 2014 | 68.93 | 69.25 | 69.25 | 69.25 | 1,145,464 | +0.49(+0.71%) |
Apr 16, 2014 | 68.08 | 69.03 | 68.02 | 68.76 | 1,095,191 | +1.32(+1.95%) |
Apr 15, 2014 | 66.43 | 67.66 | 65.84 | 67.45 | 1,839,726 | +0.90(+1.35%) |
Apr 14, 2014 | 66.88 | 67.03 | 65.99 | 66.55 | 872,733 | +0.32(+0.48%) |
Apr 11, 2014 | 66.90 | 67.30 | 66.23 | 66.23 | 1,554,103 | -1.31(-1.94%) |
Apr 10, 2014 | 68.78 | 68.97 | 67.53 | 67.54 | 1,245,865 | -1.26(-1.84%) |
Apr 09, 2014 | 67.97 | 68.92 | 67.38 | 68.80 | 1,025,654 | +1.12(+1.66%) |
Apr 08, 2014 | 67.44 | 68.08 | 66.99 | 67.68 | 1,060,554 | +0.20(+0.30%) |
Apr 07, 2014 | 68.80 | 68.91 | 66.42 | 67.47 | 1,837,352 | -1.59(-2.30%) |
Apr 04, 2014 | 70.03 | 71.06 | 68.74 | 69.07 | 1,423,148 | -0.49(-0.70%) |
Apr 03, 2014 | 69.11 | 69.61 | 68.77 | 69.55 | 995,711 | +0.49(+0.71%) |
Apr 02, 2014 | 68.79 | 69.43 | 68.66 | 69.07 | 1,422,705 | +0.13(+0.19%) |