Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.99 | 51.11 | 49.72 | 50.51 | 1,411,130 | +0.11(+0.21%) |
Mar 30, 2015 | 49.20 | 50.62 | 49.05 | 50.41 | 713,268 | +1.39(+2.83%) |
Mar 27, 2015 | 48.99 | 49.37 | 48.58 | 49.02 | 733,822 | -0.37(-0.75%) |
Mar 26, 2015 | 49.58 | 49.87 | 49.01 | 49.39 | 772,941 | -0.04(-0.08%) |
Mar 25, 2015 | 50.36 | 50.51 | 49.41 | 49.43 | 705,596 | -0.35(-0.70%) |
Mar 24, 2015 | 49.79 | 50.24 | 49.42 | 49.78 | 583,745 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 50.03 | 49.21 | 49.77 | 741,275 | +0.57(+1.16%) |
Mar 20, 2015 | 47.79 | 49.41 | 47.65 | 49.20 | 1,969,851 | +1.79(+3.79%) |
Mar 19, 2015 | 48.81 | 48.85 | 47.12 | 47.40 | 1,257,657 | -2.18(-4.40%) |
Mar 18, 2015 | 47.17 | 49.89 | 47.17 | 49.59 | 1,531,915 | +2.04(+4.30%) |
Mar 17, 2015 | 46.97 | 47.79 | 46.83 | 47.55 | 916,721 | +0.64(+1.36%) |
Mar 16, 2015 | 46.26 | 47.09 | 45.83 | 46.91 | 951,377 | +0.35(+0.75%) |
Mar 13, 2015 | 47.11 | 47.43 | 46.29 | 46.56 | 889,788 | -0.75(-1.59%) |
Mar 12, 2015 | 46.89 | 47.39 | 46.68 | 47.31 | 928,287 | +1.01(+2.18%) |
Mar 11, 2015 | 45.63 | 46.54 | 45.63 | 46.30 | 1,367,125 | +0.69(+1.50%) |
Mar 10, 2015 | 47.24 | 47.42 | 45.53 | 45.62 | 1,393,658 | -2.50(-5.20%) |
Mar 09, 2015 | 47.57 | 48.62 | 47.51 | 48.12 | 934,978 | +0.72(+1.52%) |
Mar 06, 2015 | 47.65 | 48.38 | 47.06 | 47.40 | 1,034,081 | -0.76(-1.57%) |
Mar 05, 2015 | 47.70 | 48.35 | 47.24 | 48.16 | 1,015,313 | +0.49(+1.03%) |
Mar 04, 2015 | 46.71 | 47.79 | 46.58 | 47.66 | 823,167 | +0.52(+1.10%) |
Mar 03, 2015 | 47.08 | 47.56 | 46.98 | 47.15 | 741,613 | +0.00(+0.00%) |
Mar 02, 2015 | 46.60 | 47.17 | 46.39 | 47.15 | 455,110 | +0.34(+0.72%) |
Feb 27, 2015 | 47.38 | 47.57 | 46.73 | 46.81 | 656,201 | -0.44(-0.92%) |
Feb 26, 2015 | 47.21 | 47.86 | 47.11 | 47.24 | 700,204 | +0.00(+0.00%) |
Feb 25, 2015 | 47.73 | 47.75 | 47.13 | 47.24 | 632,859 | -0.57(-1.18%) |
Feb 24, 2015 | 47.42 | 48.07 | 47.22 | 47.81 | 1,005,702 | +0.57(+1.20%) |
Feb 23, 2015 | 47.07 | 47.54 | 46.83 | 47.24 | 868,476 | -0.17(-0.36%) |
Feb 20, 2015 | 47.01 | 47.74 | 46.17 | 47.42 | 1,677,865 | +0.80(+1.71%) |
Feb 19, 2015 | 45.01 | 46.97 | 44.63 | 46.62 | 1,784,476 | +2.12(+4.76%) |
Feb 18, 2015 | 44.53 | 45.29 | 44.35 | 44.50 | 1,105,452 | -0.16(-0.37%) |
Feb 17, 2015 | 45.22 | 45.39 | 44.62 | 44.67 | 760,019 | -0.61(-1.34%) |
Feb 13, 2015 | 44.64 | 45.27 | 45.27 | 45.27 | 521,518 | +1.12(+2.53%) |
Feb 12, 2015 | 44.24 | 44.44 | 43.77 | 44.16 | 1,098,796 | +0.39(+0.90%) |
Feb 11, 2015 | 43.99 | 44.05 | 43.22 | 43.76 | 550,186 | -0.20(-0.45%) |
Feb 10, 2015 | 44.12 | 44.17 | 43.44 | 43.96 | 807,857 | -0.22(-0.50%) |
Feb 09, 2015 | 44.16 | 45.05 | 44.14 | 44.18 | 687,430 | +0.03(+0.07%) |
Feb 06, 2015 | 44.33 | 45.01 | 43.98 | 44.15 | 769,139 | -0.57(-1.29%) |
Feb 05, 2015 | 43.72 | 44.79 | 43.72 | 44.72 | 459,881 | +1.08(+2.46%) |
Feb 04, 2015 | 44.35 | 44.46 | 43.51 | 43.65 | 539,246 | -1.11(-2.48%) |
Feb 03, 2015 | 43.95 | 44.81 | 43.63 | 44.76 | 870,375 | +1.50(+3.47%) |
Feb 02, 2015 | 43.32 | 43.50 | 42.68 | 43.25 | 679,058 | +0.25(+0.59%) |
Jan 30, 2015 | 42.60 | 43.48 | 41.57 | 43.00 | 971,856 | -0.26(-0.61%) |
Jan 29, 2015 | 43.20 | 43.34 | 42.34 | 43.26 | 606,165 | +0.14(+0.32%) |
Jan 28, 2015 | 44.11 | 44.21 | 43.01 | 43.12 | 553,284 | -0.60(-1.37%) |
Jan 27, 2015 | 43.40 | 44.10 | 43.19 | 43.72 | 617,356 | -0.37(-0.84%) |
Jan 26, 2015 | 43.28 | 44.09 | 42.89 | 44.09 | 689,347 | +0.89(+2.05%) |
Jan 23, 2015 | 44.08 | 44.08 | 43.11 | 43.20 | 778,765 | -1.35(-3.04%) |
Jan 22, 2015 | 44.17 | 44.62 | 43.75 | 44.56 | 620,748 | +0.68(+1.55%) |
Jan 21, 2015 | 43.25 | 43.91 | 43.16 | 43.88 | 556,528 | +0.55(+1.27%) |
Jan 20, 2015 | 43.87 | 44.10 | 42.92 | 43.33 | 832,338 | -0.36(-0.83%) |
Jan 16, 2015 | 43.68 | 43.85 | 43.10 | 43.69 | 1,066,309 | +0.01(+0.02%) |
Jan 15, 2015 | 44.61 | 45.07 | 43.58 | 43.68 | 1,018,900 | -0.87(-1.95%) |
Jan 14, 2015 | 44.33 | 44.83 | 43.84 | 44.55 | 899,722 | -0.73(-1.61%) |
Jan 13, 2015 | 45.99 | 46.44 | 44.79 | 45.28 | 1,193,919 | -1.00(-2.16%) |
Jan 12, 2015 | 46.55 | 46.57 | 45.36 | 46.28 | 817,466 | -0.59(-1.26%) |
Jan 09, 2015 | 47.09 | 47.09 | 46.46 | 46.87 | 752,360 | -0.30(-0.63%) |
Jan 08, 2015 | 46.88 | 47.39 | 46.60 | 47.17 | 1,073,571 | +0.60(+1.29%) |
Jan 07, 2015 | 47.26 | 47.54 | 46.44 | 46.57 | 1,149,929 | -0.59(-1.25%) |
Jan 06, 2015 | 47.56 | 47.70 | 46.44 | 47.16 | 1,105,546 | -0.23(-0.49%) |
Jan 05, 2015 | 49.72 | 49.72 | 47.27 | 47.39 | 1,291,792 | -3.05(-6.05%) |
Jan 02, 2015 | 50.47 | 51.06 | 49.91 | 50.45 | 690,542 | +0.14(+0.28%) |
Dec 31, 2014 | 51.00 | 50.31 | 50.31 | 50.31 | 553,428 | -0.77(-1.51%) |
Dec 30, 2014 | 50.69 | 51.47 | 50.69 | 51.08 | 458,840 | +0.14(+0.27%) |
Dec 29, 2014 | 50.21 | 51.30 | 50.19 | 50.94 | 500,953 | +0.73(+1.46%) |
Dec 26, 2014 | 50.21 | 50.54 | 50.02 | 50.21 | 385,406 | +0.32(+0.64%) |
Dec 24, 2014 | 49.67 | 49.89 | 49.89 | 49.89 | 546,120 | +0.16(+0.31%) |
Dec 23, 2014 | 49.08 | 49.99 | 49.08 | 49.73 | 512,603 | +0.76(+1.56%) |
Dec 22, 2014 | 48.77 | 49.09 | 48.34 | 48.97 | 1,196,824 | +0.39(+0.79%) |
Dec 19, 2014 | 48.05 | 48.71 | 47.90 | 48.58 | 1,415,176 | +0.46(+0.96%) |
Dec 18, 2014 | 48.73 | 48.83 | 47.30 | 48.12 | 1,096,493 | +0.12(+0.26%) |
Dec 17, 2014 | 46.93 | 48.12 | 46.45 | 48.00 | 1,735,628 | +1.06(+2.26%) |
Dec 16, 2014 | 46.64 | 47.73 | 46.06 | 46.94 | 1,539,953 | +0.02(+0.05%) |
Dec 15, 2014 | 48.05 | 48.32 | 46.84 | 46.92 | 1,350,581 | -1.07(-2.22%) |
Dec 12, 2014 | 49.12 | 49.12 | 47.95 | 47.98 | 1,012,428 | -1.52(-3.07%) |
Dec 11, 2014 | 50.19 | 50.19 | 49.41 | 49.50 | 801,689 | -0.76(-1.50%) |
Dec 10, 2014 | 51.18 | 51.60 | 49.94 | 50.26 | 652,355 | -1.33(-2.58%) |
Dec 09, 2014 | 51.00 | 51.84 | 51.00 | 51.59 | 486,316 | -0.09(-0.17%) |
Dec 08, 2014 | 52.62 | 52.62 | 51.47 | 51.68 | 489,483 | -1.03(-1.96%) |
Dec 05, 2014 | 52.66 | 53.24 | 52.50 | 52.71 | 594,854 | +0.25(+0.49%) |
Dec 04, 2014 | 52.39 | 52.75 | 52.19 | 52.46 | 532,648 | -0.13(-0.25%) |
Dec 03, 2014 | 51.69 | 52.79 | 51.48 | 52.59 | 712,432 | +1.31(+2.56%) |
Dec 02, 2014 | 51.75 | 52.10 | 51.19 | 51.28 | 641,654 | -0.34(-0.67%) |
Dec 01, 2014 | 51.85 | 52.29 | 51.32 | 51.62 | 605,157 | -0.88(-1.67%) |
Nov 28, 2014 | 53.57 | 53.57 | 52.36 | 52.50 | 252,236 | -1.20(-2.23%) |
Nov 26, 2014 | 53.85 | 53.70 | 53.70 | 53.70 | 387,911 | -0.02(-0.05%) |
Nov 25, 2014 | 53.50 | 53.97 | 53.33 | 53.72 | 545,729 | +0.34(+0.63%) |
Nov 24, 2014 | 53.30 | 53.45 | 53.01 | 53.39 | 718,619 | +0.25(+0.46%) |
Nov 21, 2014 | 52.57 | 53.21 | 52.56 | 53.14 | 903,758 | +1.43(+2.76%) |
Nov 20, 2014 | 51.05 | 51.76 | 51.05 | 51.71 | 669,368 | +0.15(+0.29%) |
Nov 19, 2014 | 52.56 | 52.65 | 51.49 | 51.56 | 868,468 | -1.40(-2.65%) |
Nov 18, 2014 | 53.02 | 53.33 | 52.78 | 52.97 | 868,843 | -0.06(-0.11%) |
Nov 17, 2014 | 52.87 | 53.31 | 52.44 | 53.02 | 627,600 | +0.13(+0.25%) |
Nov 14, 2014 | 52.50 | 53.00 | 52.23 | 52.89 | 1,076,330 | +0.33(+0.62%) |
Nov 13, 2014 | 52.94 | 53.16 | 52.48 | 52.56 | 656,415 | -0.31(-0.59%) |
Nov 12, 2014 | 52.76 | 53.21 | 52.64 | 52.88 | 590,373 | -0.25(-0.46%) |
Nov 11, 2014 | 53.21 | 53.52 | 52.75 | 53.12 | 647,971 | -0.45(-0.84%) |
Nov 10, 2014 | 54.89 | 55.14 | 53.34 | 53.57 | 1,089,188 | -1.38(-2.51%) |
Nov 07, 2014 | 54.75 | 55.38 | 54.36 | 54.95 | 843,279 | +0.59(+1.09%) |
Nov 06, 2014 | 54.20 | 54.76 | 54.10 | 54.36 | 754,371 | +0.07(+0.14%) |
Nov 05, 2014 | 54.30 | 54.71 | 53.92 | 54.29 | 934,096 | -0.13(-0.24%) |
Nov 04, 2014 | 54.21 | 54.53 | 53.24 | 54.42 | 868,052 | +0.03(+0.06%) |
Nov 03, 2014 | 55.02 | 55.18 | 54.29 | 54.39 | 902,498 | -0.73(-1.32%) |
Oct 31, 2014 | 53.74 | 55.24 | 53.30 | 55.11 | 1,163,583 | +1.39(+2.58%) |
Oct 30, 2014 | 53.39 | 54.47 | 53.39 | 53.73 | 828,412 | +0.01(+0.02%) |
Oct 29, 2014 | 54.42 | 54.72 | 53.20 | 53.72 | 868,993 | -0.34(-0.63%) |
Oct 28, 2014 | 53.05 | 54.32 | 52.80 | 54.06 | 900,920 | +1.47(+2.80%) |
Oct 27, 2014 | 52.66 | 52.99 | 53.17 | 52.59 | 1,393,705 | -0.58(-1.09%) |
Oct 24, 2014 | 52.27 | 53.34 | 52.09 | 53.17 | 1,088,302 | +1.27(+2.46%) |
Oct 23, 2014 | 52.48 | 52.68 | 50.87 | 51.90 | 1,446,899 | -0.20(-0.39%) |
Oct 22, 2014 | 53.21 | 53.26 | 52.04 | 52.10 | 847,969 | -1.14(-2.15%) |
Oct 21, 2014 | 52.57 | 53.37 | 52.09 | 53.24 | 738,532 | +1.42(+2.74%) |
Oct 20, 2014 | 51.09 | 51.54 | 51.07 | 51.82 | 582,761 | +0.42(+0.81%) |
Oct 17, 2014 | 51.55 | 52.26 | 50.57 | 51.41 | 729,421 | +0.54(+1.06%) |
Oct 16, 2014 | 49.27 | 51.18 | 49.27 | 50.87 | 834,211 | +0.41(+0.81%) |
Oct 15, 2014 | 49.82 | 50.93 | 48.94 | 50.46 | 747,448 | +0.09(+0.18%) |
Oct 14, 2014 | 50.45 | 51.42 | 50.09 | 50.37 | 1,070,031 | +0.26(+0.52%) |
Oct 13, 2014 | 50.92 | 52.14 | 50.02 | 50.11 | 1,002,067 | -0.74(-1.45%) |
Oct 10, 2014 | 51.51 | 52.16 | 50.84 | 50.84 | 634,588 | -1.00(-1.94%) |
Oct 09, 2014 | 53.73 | 53.73 | 51.62 | 51.85 | 759,092 | -1.88(-3.50%) |
Oct 08, 2014 | 53.25 | 53.77 | 52.10 | 53.73 | 659,651 | +0.59(+1.11%) |
Oct 07, 2014 | 53.68 | 54.08 | 53.10 | 53.14 | 663,622 | -0.87(-1.60%) |
Oct 06, 2014 | 54.27 | 54.48 | 53.47 | 54.00 | 691,476 | +0.05(+0.09%) |
Oct 03, 2014 | 54.63 | 54.83 | 53.83 | 53.95 | 555,221 | -0.53(-0.97%) |
Oct 02, 2014 | 54.82 | 55.10 | 53.75 | 54.48 | 587,328 | -0.50(-0.91%) |
Oct 01, 2014 | 55.69 | 55.91 | 54.73 | 54.98 | 915,560 | -0.88(-1.58%) |
Sep 30, 2014 | 56.31 | 56.41 | 55.54 | 55.87 | 711,553 | -0.43(-0.77%) |
Sep 29, 2014 | 56.58 | 56.94 | 56.27 | 56.30 | 604,856 | -0.88(-1.54%) |
Sep 26, 2014 | 56.96 | 57.43 | 56.75 | 57.18 | 581,232 | +0.19(+0.33%) |
Sep 25, 2014 | 57.74 | 57.86 | 56.58 | 56.99 | 857,546 | -0.77(-1.33%) |
Sep 24, 2014 | 59.01 | 59.01 | 57.67 | 57.76 | 1,035,259 | -0.96(-1.64%) |
Sep 23, 2014 | 58.89 | 59.24 | 58.70 | 58.72 | 858,749 | -0.20(-0.35%) |
Sep 22, 2014 | 59.41 | 59.41 | 58.49 | 58.93 | 674,865 | -0.37(-0.62%) |
Sep 19, 2014 | 60.41 | 60.41 | 59.19 | 59.30 | 1,226,794 | -0.86(-1.43%) |
Sep 18, 2014 | 59.90 | 60.32 | 59.82 | 60.15 | 776,270 | +0.33(+0.56%) |
Sep 17, 2014 | 59.12 | 60.05 | 59.12 | 59.82 | 1,054,888 | +1.09(+1.85%) |
Sep 16, 2014 | 57.77 | 58.96 | 57.77 | 58.73 | 779,780 | +0.78(+1.34%) |
Sep 15, 2014 | 57.78 | 58.16 | 57.78 | 57.96 | 478,770 | +0.16(+0.28%) |
Sep 12, 2014 | 57.80 | 58.04 | 57.48 | 57.79 | 908,434 | -0.05(-0.08%) |
Sep 11, 2014 | 57.30 | 58.08 | 57.23 | 57.84 | 515,548 | +0.45(+0.78%) |
Sep 10, 2014 | 57.01 | 57.41 | 56.52 | 57.39 | 401,803 | +0.30(+0.53%) |
Sep 09, 2014 | 57.44 | 57.44 | 56.76 | 57.09 | 468,926 | -0.37(-0.64%) |
Sep 08, 2014 | 58.12 | 58.19 | 57.23 | 57.46 | 478,095 | -0.56(-0.97%) |
Sep 05, 2014 | 58.21 | 58.21 | 57.60 | 58.02 | 221,786 | -0.11(-0.20%) |
Sep 04, 2014 | 58.01 | 58.79 | 57.93 | 58.14 | 340,690 | +0.11(+0.20%) |
Sep 03, 2014 | 57.94 | 58.41 | 57.63 | 58.02 | 724,385 | +0.47(+0.82%) |
Sep 02, 2014 | 57.25 | 57.60 | 57.03 | 57.55 | 662,514 | +0.44(+0.77%) |
Aug 29, 2014 | 57.01 | 57.11 | 57.11 | 57.11 | 237,407 | +0.10(+0.17%) |
Aug 28, 2014 | 57.25 | 57.25 | 56.66 | 57.01 | 410,086 | -0.43(-0.75%) |
Aug 27, 2014 | 57.36 | 57.54 | 57.04 | 57.44 | 468,687 | +0.08(+0.14%) |
Aug 26, 2014 | 56.80 | 57.49 | 56.69 | 57.36 | 447,682 | +0.81(+1.43%) |
Aug 25, 2014 | 56.99 | 57.12 | 56.49 | 56.55 | 441,838 | +0.00(+0.00%) |
Aug 22, 2014 | 56.76 | 56.85 | 56.44 | 56.55 | 315,934 | -0.38(-0.66%) |
Aug 21, 2014 | 57.07 | 57.10 | 56.47 | 56.93 | 312,486 | -0.21(-0.37%) |
Aug 20, 2014 | 56.94 | 57.25 | 56.63 | 57.14 | 420,335 | +0.20(+0.36%) |
Aug 19, 2014 | 57.02 | 57.29 | 56.72 | 56.94 | 355,296 | +0.00(+0.00%) |
Aug 18, 2014 | 56.13 | 56.98 | 56.03 | 56.94 | 670,023 | +1.23(+2.21%) |
Aug 15, 2014 | 56.13 | 56.25 | 55.42 | 55.70 | 393,404 | -0.32(-0.57%) |
Aug 14, 2014 | 56.04 | 56.17 | 55.86 | 56.02 | 237,173 | -0.07(-0.13%) |
Aug 13, 2014 | 55.45 | 56.14 | 55.29 | 56.09 | 318,383 | +0.75(+1.36%) |
Aug 12, 2014 | 55.72 | 55.99 | 55.04 | 55.34 | 338,377 | -0.54(-0.97%) |
Aug 11, 2014 | 56.17 | 56.20 | 55.73 | 55.89 | 406,335 | +0.07(+0.13%) |
Aug 08, 2014 | 55.35 | 55.87 | 55.17 | 55.81 | 499,429 | +0.45(+0.82%) |
Aug 07, 2014 | 56.17 | 56.26 | 55.04 | 55.36 | 660,196 | -0.54(-0.97%) |
Aug 06, 2014 | 55.01 | 56.08 | 54.94 | 55.90 | 764,211 | +0.97(+1.76%) |
Aug 05, 2014 | 55.22 | 55.81 | 54.72 | 54.94 | 681,832 | -0.85(-1.53%) |
Aug 04, 2014 | 55.29 | 55.91 | 54.93 | 55.79 | 836,813 | +0.80(+1.45%) |
Aug 01, 2014 | 55.21 | 55.87 | 54.25 | 54.99 | 1,159,747 | -0.46(-0.84%) |
Jul 31, 2014 | 55.94 | 56.64 | 55.29 | 55.46 | 823,841 | -1.18(-2.08%) |
Jul 30, 2014 | 57.41 | 57.54 | 56.00 | 56.63 | 969,818 | -0.18(-0.31%) |
Jul 29, 2014 | 57.81 | 57.98 | 56.80 | 56.81 | 795,902 | -0.85(-1.47%) |
Jul 28, 2014 | 57.54 | 58.01 | 57.06 | 57.66 | 566,867 | +0.02(+0.04%) |
Jul 25, 2014 | 57.85 | 57.89 | 57.18 | 57.63 | 699,129 | -0.14(-0.24%) |
Jul 24, 2014 | 59.32 | 59.52 | 57.60 | 57.77 | 1,278,479 | -3.08(-5.06%) |
Jul 23, 2014 | 61.01 | 61.03 | 60.52 | 60.85 | 555,356 | -0.06(-0.09%) |
Jul 22, 2014 | 61.10 | 61.25 | 60.60 | 60.91 | 1,040,043 | +0.21(+0.35%) |
Jul 21, 2014 | 60.92 | 61.20 | 60.46 | 60.70 | 783,968 | -0.32(-0.53%) |
Jul 18, 2014 | 60.12 | 61.09 | 60.03 | 61.02 | 586,373 | +0.94(+1.57%) |
Jul 17, 2014 | 59.97 | 60.63 | 59.72 | 60.08 | 619,208 | -0.25(-0.42%) |
Jul 16, 2014 | 60.19 | 60.43 | 59.59 | 60.33 | 719,106 | +0.64(+1.08%) |
Jul 15, 2014 | 59.99 | 60.27 | 59.25 | 59.69 | 404,288 | -0.19(-0.31%) |
Jul 14, 2014 | 60.13 | 60.13 | 59.12 | 59.88 | 490,756 | +0.11(+0.19%) |
Jul 11, 2014 | 59.46 | 59.90 | 58.97 | 59.76 | 418,329 | +0.27(+0.45%) |
Jul 10, 2014 | 59.52 | 60.14 | 59.36 | 59.49 | 352,933 | -1.02(-1.69%) |
Jul 09, 2014 | 60.49 | 60.71 | 60.15 | 60.52 | 579,414 | +0.15(+0.26%) |
Jul 08, 2014 | 60.22 | 60.58 | 60.06 | 60.36 | 550,487 | +0.12(+0.20%) |
Jul 07, 2014 | 60.23 | 60.58 | 60.03 | 60.24 | 334,510 | -0.38(-0.63%) |
Jul 03, 2014 | 60.45 | 60.62 | 60.62 | 60.62 | 615,598 | +0.26(+0.43%) |
Jul 02, 2014 | 60.19 | 60.67 | 60.19 | 60.36 | 437,395 | +0.02(+0.04%) |
Jul 01, 2014 | 60.13 | 60.93 | 59.89 | 60.34 | 716,473 | +0.45(+0.75%) |
Jun 30, 2014 | 59.61 | 60.05 | 59.15 | 59.89 | 585,847 | +0.23(+0.38%) |
Jun 27, 2014 | 59.63 | 59.95 | 59.39 | 59.66 | 481,200 | -0.20(-0.34%) |
Jun 26, 2014 | 59.89 | 60.13 | 59.54 | 59.87 | 563,181 | -0.12(-0.20%) |
Jun 25, 2014 | 59.22 | 60.01 | 59.22 | 59.99 | 300,424 | +0.74(+1.25%) |
Jun 24, 2014 | 59.62 | 60.69 | 59.19 | 59.25 | 294,774 | -0.66(-1.10%) |
Jun 23, 2014 | 60.04 | 60.12 | 59.44 | 59.91 | 372,395 | +0.22(+0.37%) |
Jun 20, 2014 | 59.63 | 59.93 | 59.58 | 59.69 | 549,467 | -0.24(-0.41%) |
Jun 19, 2014 | 59.84 | 60.12 | 59.75 | 59.93 | 444,735 | +0.11(+0.19%) |
Jun 18, 2014 | 59.53 | 59.86 | 59.10 | 59.82 | 364,128 | +0.42(+0.71%) |
Jun 17, 2014 | 58.46 | 59.89 | 58.05 | 59.40 | 507,361 | +0.93(+1.60%) |
Jun 16, 2014 | 58.87 | 59.06 | 58.37 | 58.46 | 372,647 | -0.39(-0.66%) |
Jun 13, 2014 | 58.57 | 58.93 | 58.31 | 58.85 | 390,534 | +0.31(+0.53%) |
Jun 12, 2014 | 59.23 | 59.23 | 58.37 | 58.54 | 211,710 | -0.94(-1.58%) |
Jun 11, 2014 | 58.80 | 59.52 | 58.76 | 59.49 | 277,868 | +0.34(+0.58%) |
Jun 10, 2014 | 59.40 | 59.44 | 59.07 | 59.15 | 416,569 | +0.02(+0.03%) |
Jun 06, 2014 | 59.12 | 59.41 | 58.66 | 59.13 | 302,766 | +0.23(+0.39%) |
Jun 05, 2014 | 58.41 | 59.06 | 57.99 | 58.90 | 265,873 | +0.58(+0.99%) |
Jun 04, 2014 | 57.89 | 58.47 | 57.68 | 58.32 | 419,460 | +0.21(+0.36%) |
Jun 03, 2014 | 58.19 | 58.26 | 57.86 | 58.11 | 334,835 | -0.37(-0.64%) |
Jun 02, 2014 | 58.52 | 58.62 | 58.11 | 58.49 | 463,585 | +0.02(+0.04%) |
May 30, 2014 | 59.00 | 59.07 | 58.38 | 58.46 | 631,719 | -0.89(-1.49%) |
May 29, 2014 | 59.06 | 59.37 | 58.62 | 59.35 | 368,802 | +0.57(+0.97%) |
May 28, 2014 | 58.92 | 59.43 | 58.75 | 58.78 | 750,701 | -0.27(-0.45%) |
May 27, 2014 | 58.64 | 59.19 | 58.55 | 59.05 | 647,398 | +0.56(+0.95%) |
May 23, 2014 | 58.08 | 58.49 | 58.49 | 58.49 | 347,369 | +0.43(+0.74%) |
May 22, 2014 | 57.58 | 58.18 | 57.33 | 58.06 | 470,271 | +0.66(+1.14%) |
May 21, 2014 | 57.47 | 57.67 | 56.86 | 57.41 | 481,118 | +0.28(+0.50%) |
May 20, 2014 | 58.23 | 58.30 | 56.96 | 57.12 | 473,497 | -1.41(-2.40%) |
May 19, 2014 | 58.12 | 58.64 | 57.70 | 58.53 | 419,640 | +0.32(+0.54%) |
May 16, 2014 | 58.20 | 58.30 | 57.41 | 58.21 | 468,594 | -0.24(-0.42%) |
May 15, 2014 | 58.89 | 59.01 | 57.62 | 58.46 | 512,814 | -0.64(-1.08%) |
May 14, 2014 | 59.10 | 59.33 | 58.94 | 59.10 | 526,474 | -0.01(-0.01%) |
May 13, 2014 | 59.44 | 59.87 | 58.89 | 59.10 | 627,613 | -0.27(-0.46%) |
May 12, 2014 | 58.20 | 59.40 | 57.96 | 59.38 | 612,305 | +1.59(+2.74%) |
May 09, 2014 | 57.38 | 57.81 | 57.12 | 57.79 | 720,387 | +0.28(+0.49%) |
May 08, 2014 | 58.09 | 58.68 | 57.35 | 57.51 | 755,742 | -0.55(-0.95%) |
May 07, 2014 | 57.62 | 58.09 | 57.50 | 58.06 | 328,399 | +0.48(+0.83%) |
May 06, 2014 | 57.41 | 57.80 | 57.23 | 57.58 | 519,911 | +0.09(+0.15%) |
May 05, 2014 | 57.96 | 58.06 | 57.29 | 57.49 | 1,005,684 | -0.85(-1.46%) |
May 02, 2014 | 57.63 | 58.62 | 57.62 | 58.34 | 778,050 | +0.77(+1.33%) |
May 01, 2014 | 57.55 | 57.79 | 57.26 | 57.58 | 714,783 | +0.31(+0.54%) |
Apr 30, 2014 | 57.21 | 57.38 | 56.99 | 57.27 | 651,034 | +0.06(+0.11%) |
Apr 29, 2014 | 56.92 | 57.33 | 56.77 | 57.20 | 611,254 | +0.55(+0.97%) |
Apr 28, 2014 | 56.73 | 56.93 | 56.18 | 56.65 | 1,002,471 | +0.05(+0.09%) |
Apr 25, 2014 | 57.33 | 57.45 | 56.23 | 56.61 | 569,955 | -0.77(-1.34%) |
Apr 24, 2014 | 57.28 | 57.82 | 56.25 | 57.37 | 1,270,934 | -0.89(-1.53%) |
Apr 23, 2014 | 58.22 | 58.53 | 57.86 | 58.26 | 920,718 | +0.02(+0.04%) |
Apr 22, 2014 | 57.91 | 58.45 | 57.61 | 58.24 | 860,148 | +0.50(+0.87%) |
Apr 21, 2014 | 56.88 | 57.85 | 56.67 | 57.74 | 768,664 | +0.91(+1.61%) |
Apr 17, 2014 | 56.46 | 56.82 | 56.82 | 56.82 | 1,554,816 | +0.22(+0.39%) |
Apr 16, 2014 | 56.27 | 56.99 | 56.27 | 56.61 | 843,177 | +0.62(+1.11%) |
Apr 15, 2014 | 56.38 | 56.38 | 54.89 | 55.98 | 822,332 | -0.45(-0.80%) |
Apr 14, 2014 | 56.13 | 56.78 | 56.01 | 56.44 | 725,755 | +0.61(+1.10%) |
Apr 11, 2014 | 56.02 | 56.20 | 55.29 | 55.82 | 426,955 | -0.44(-0.79%) |
Apr 10, 2014 | 57.20 | 57.49 | 56.13 | 56.27 | 477,442 | -1.03(-1.79%) |
Apr 09, 2014 | 57.28 | 57.54 | 57.12 | 57.29 | 620,732 | +0.29(+0.51%) |
Apr 08, 2014 | 56.85 | 57.55 | 56.71 | 57.00 | 538,614 | +0.10(+0.17%) |
Apr 07, 2014 | 57.96 | 58.10 | 56.47 | 56.90 | 567,408 | -1.08(-1.85%) |
Apr 04, 2014 | 58.68 | 59.11 | 57.83 | 57.98 | 934,546 | -0.13(-0.22%) |
Apr 03, 2014 | 57.94 | 58.56 | 57.94 | 58.11 | 524,604 | +0.17(+0.29%) |
Apr 02, 2014 | 57.60 | 58.11 | 57.41 | 57.94 | 523,698 | +0.30(+0.52%) |