Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.17 | 73.17 | 67.47 | 68.03 | 490,097 | -2.81(-3.97%) |
Apr 29, 2015 | 73.48 | 73.48 | 70.63 | 70.85 | 388,843 | -3.10(-4.19%) |
Apr 28, 2015 | 73.54 | 74.20 | 72.91 | 73.94 | 229,240 | +0.32(+0.44%) |
Apr 27, 2015 | 72.82 | 73.73 | 72.52 | 73.62 | 528,689 | +0.92(+1.26%) |
Apr 24, 2015 | 71.35 | 72.75 | 71.14 | 72.70 | 189,253 | +1.38(+1.93%) |
Apr 23, 2015 | 71.48 | 71.78 | 69.94 | 71.33 | 537,174 | -0.16(-0.22%) |
Apr 22, 2015 | 71.31 | 71.94 | 71.15 | 71.48 | 207,523 | +0.17(+0.24%) |
Apr 21, 2015 | 71.84 | 71.97 | 71.21 | 71.31 | 160,601 | -0.64(-0.89%) |
Apr 20, 2015 | 71.57 | 71.98 | 71.23 | 71.95 | 193,056 | +0.47(+0.65%) |
Apr 17, 2015 | 72.48 | 72.70 | 71.35 | 71.49 | 161,670 | -1.04(-1.43%) |
Apr 16, 2015 | 72.41 | 73.43 | 72.21 | 72.53 | 196,045 | +0.11(+0.16%) |
Apr 15, 2015 | 72.77 | 72.98 | 71.86 | 72.41 | 216,235 | -0.27(-0.37%) |
Apr 14, 2015 | 72.74 | 73.02 | 72.05 | 72.68 | 364,872 | -0.37(-0.50%) |
Apr 13, 2015 | 73.75 | 74.17 | 72.92 | 73.05 | 190,272 | -0.99(-1.33%) |
Apr 10, 2015 | 74.13 | 74.83 | 73.67 | 74.04 | 154,444 | -0.05(-0.07%) |
Apr 09, 2015 | 74.18 | 74.73 | 73.61 | 74.08 | 133,110 | -0.12(-0.16%) |
Apr 08, 2015 | 73.10 | 74.48 | 73.10 | 74.20 | 261,147 | +1.03(+1.41%) |
Apr 07, 2015 | 74.31 | 75.16 | 73.10 | 73.17 | 339,402 | -1.54(-2.06%) |
Apr 06, 2015 | 74.49 | 75.54 | 74.16 | 74.71 | 164,755 | -0.37(-0.50%) |
Apr 02, 2015 | 74.74 | 75.09 | 75.09 | 75.09 | 204,251 | +0.39(+0.53%) |
Apr 01, 2015 | 75.30 | 75.40 | 74.03 | 74.69 | 224,945 | -0.80(-1.07%) |
Mar 31, 2015 | 75.64 | 75.85 | 74.95 | 75.50 | 220,747 | -0.07(-0.09%) |
Mar 30, 2015 | 75.27 | 75.88 | 75.07 | 75.57 | 225,975 | +0.56(+0.74%) |
Mar 27, 2015 | 74.52 | 75.39 | 74.18 | 75.01 | 216,412 | +0.50(+0.67%) |
Mar 26, 2015 | 74.16 | 75.04 | 73.84 | 74.51 | 215,623 | -0.25(-0.33%) |
Mar 25, 2015 | 75.52 | 75.87 | 74.54 | 74.76 | 412,246 | -0.68(-0.90%) |
Mar 24, 2015 | 74.78 | 76.09 | 74.39 | 75.43 | 263,935 | +0.52(+0.69%) |
Mar 23, 2015 | 75.08 | 75.19 | 73.75 | 74.92 | 170,626 | -0.04(-0.06%) |
Mar 20, 2015 | 75.52 | 75.65 | 74.95 | 74.96 | 265,964 | +0.16(+0.22%) |
Mar 19, 2015 | 73.94 | 74.99 | 73.94 | 74.80 | 141,887 | +0.75(+1.01%) |
Mar 18, 2015 | 74.93 | 75.04 | 72.81 | 74.05 | 380,738 | -1.40(-1.86%) |
Mar 17, 2015 | 75.00 | 75.62 | 74.48 | 75.45 | 294,141 | +0.51(+0.68%) |
Mar 16, 2015 | 75.63 | 76.55 | 74.85 | 74.95 | 239,011 | -0.23(-0.31%) |
Mar 13, 2015 | 75.88 | 76.55 | 74.08 | 75.18 | 260,133 | -0.59(-0.78%) |
Mar 12, 2015 | 74.09 | 75.96 | 73.66 | 75.77 | 203,119 | +2.00(+2.72%) |
Mar 11, 2015 | 74.28 | 74.76 | 73.13 | 73.77 | 280,809 | -0.54(-0.73%) |
Mar 10, 2015 | 74.59 | 74.87 | 73.62 | 74.31 | 280,084 | -0.45(-0.60%) |
Mar 09, 2015 | 74.71 | 75.29 | 74.52 | 74.76 | 223,204 | -0.01(-0.02%) |
Mar 06, 2015 | 74.87 | 75.61 | 74.52 | 74.77 | 441,547 | -0.15(-0.21%) |
Mar 05, 2015 | 74.15 | 75.18 | 73.92 | 74.92 | 545,644 | +0.90(+1.22%) |
Mar 04, 2015 | 74.89 | 75.12 | 73.66 | 74.02 | 475,610 | -1.10(-1.46%) |
Mar 03, 2015 | 75.76 | 76.45 | 74.74 | 75.12 | 568,188 | -0.47(-0.62%) |
Mar 02, 2015 | 75.43 | 76.34 | 74.52 | 75.59 | 532,373 | -0.35(-0.46%) |
Feb 27, 2015 | 76.19 | 76.62 | 75.08 | 75.94 | 243,042 | -0.81(-1.06%) |
Feb 26, 2015 | 77.26 | 78.32 | 75.94 | 76.75 | 335,297 | -1.51(-1.93%) |
Feb 25, 2015 | 79.55 | 79.55 | 75.81 | 78.26 | 634,751 | -1.31(-1.64%) |
Feb 24, 2015 | 77.82 | 79.93 | 77.70 | 79.57 | 482,523 | +1.86(+2.39%) |
Feb 23, 2015 | 77.62 | 78.27 | 77.13 | 77.71 | 182,967 | +0.22(+0.28%) |
Feb 20, 2015 | 77.84 | 77.84 | 76.58 | 77.49 | 218,456 | -0.71(-0.91%) |
Feb 19, 2015 | 77.10 | 78.36 | 76.57 | 78.20 | 275,148 | +1.18(+1.54%) |
Feb 18, 2015 | 73.87 | 77.21 | 73.87 | 77.02 | 363,075 | +3.24(+4.39%) |
Feb 17, 2015 | 73.05 | 73.83 | 72.85 | 73.78 | 200,556 | +0.67(+0.92%) |
Feb 13, 2015 | 73.39 | 73.11 | 73.11 | 73.11 | 171,647 | -0.36(-0.49%) |
Feb 12, 2015 | 73.40 | 73.71 | 72.82 | 73.47 | 230,621 | -0.06(-0.08%) |
Feb 11, 2015 | 73.70 | 74.44 | 73.31 | 73.52 | 232,853 | -0.40(-0.54%) |
Feb 10, 2015 | 74.04 | 74.26 | 73.61 | 73.92 | 253,833 | +0.40(+0.54%) |
Feb 09, 2015 | 74.53 | 74.60 | 73.26 | 73.52 | 194,041 | -1.36(-1.81%) |
Feb 06, 2015 | 75.22 | 75.57 | 74.41 | 74.88 | 264,282 | -0.11(-0.15%) |
Feb 05, 2015 | 75.14 | 75.25 | 74.00 | 74.99 | 142,265 | +0.04(+0.06%) |
Feb 04, 2015 | 74.10 | 75.66 | 73.51 | 74.95 | 162,268 | +0.49(+0.66%) |
Feb 03, 2015 | 73.95 | 74.97 | 73.80 | 74.46 | 326,290 | +0.72(+0.98%) |
Feb 02, 2015 | 74.71 | 75.10 | 72.47 | 73.74 | 370,634 | -0.95(-1.27%) |
Jan 30, 2015 | 75.96 | 75.96 | 74.29 | 74.69 | 241,177 | -1.66(-2.17%) |
Jan 29, 2015 | 75.12 | 76.41 | 74.52 | 76.35 | 185,550 | +1.38(+1.84%) |
Jan 28, 2015 | 76.23 | 76.40 | 74.77 | 74.97 | 180,375 | -0.72(-0.95%) |
Jan 27, 2015 | 75.57 | 76.08 | 75.48 | 75.69 | 188,075 | -0.58(-0.76%) |
Jan 26, 2015 | 76.18 | 76.92 | 76.08 | 76.27 | 169,271 | +0.18(+0.24%) |
Jan 23, 2015 | 76.27 | 76.58 | 75.57 | 76.09 | 147,620 | -0.24(-0.31%) |
Jan 22, 2015 | 75.25 | 76.42 | 74.48 | 76.33 | 211,561 | +1.62(+2.16%) |
Jan 21, 2015 | 76.38 | 76.38 | 74.26 | 74.71 | 221,639 | -2.12(-2.76%) |
Jan 20, 2015 | 76.47 | 77.05 | 75.94 | 76.83 | 352,805 | +0.62(+0.81%) |
Jan 16, 2015 | 74.26 | 76.38 | 73.71 | 76.22 | 364,507 | +1.80(+2.42%) |
Jan 15, 2015 | 75.62 | 75.62 | 73.71 | 74.42 | 252,885 | -1.04(-1.38%) |
Jan 14, 2015 | 74.71 | 75.79 | 74.64 | 75.46 | 239,566 | +0.28(+0.37%) |
Jan 13, 2015 | 75.32 | 76.09 | 74.58 | 75.18 | 293,919 | +0.31(+0.42%) |
Jan 12, 2015 | 74.14 | 75.10 | 73.98 | 74.87 | 261,951 | +0.73(+0.98%) |
Jan 09, 2015 | 74.43 | 75.06 | 74.09 | 74.14 | 252,476 | -0.60(-0.81%) |
Jan 08, 2015 | 75.22 | 76.13 | 74.48 | 74.74 | 300,300 | +0.29(+0.39%) |
Jan 07, 2015 | 71.33 | 74.51 | 70.88 | 74.45 | 466,945 | +3.74(+5.28%) |
Jan 06, 2015 | 71.06 | 71.06 | 70.08 | 70.71 | 405,698 | -0.13(-0.19%) |
Jan 05, 2015 | 71.34 | 71.78 | 70.48 | 70.84 | 161,822 | -0.99(-1.38%) |
Jan 02, 2015 | 72.72 | 72.86 | 71.00 | 71.84 | 491,472 | -0.68(-0.94%) |
Dec 31, 2014 | 72.38 | 72.52 | 72.52 | 72.52 | 199,516 | +0.31(+0.44%) |
Dec 30, 2014 | 72.16 | 72.86 | 71.82 | 72.20 | 94,694 | -0.20(-0.27%) |
Dec 29, 2014 | 71.75 | 72.68 | 71.68 | 72.40 | 127,244 | +0.74(+1.04%) |
Dec 26, 2014 | 71.53 | 71.76 | 71.33 | 71.66 | 164,348 | +0.38(+0.53%) |
Dec 24, 2014 | 71.58 | 71.28 | 71.28 | 71.28 | 95,899 | -0.28(-0.39%) |
Dec 23, 2014 | 71.94 | 72.25 | 71.45 | 71.56 | 223,402 | -0.14(-0.20%) |
Dec 22, 2014 | 70.89 | 71.77 | 70.54 | 71.70 | 166,777 | +0.84(+1.18%) |
Dec 19, 2014 | 70.14 | 71.33 | 70.00 | 70.86 | 680,578 | +0.83(+1.19%) |
Dec 18, 2014 | 68.58 | 70.07 | 68.50 | 70.03 | 342,119 | +0.81(+1.17%) |
Dec 17, 2014 | 68.11 | 69.22 | 66.93 | 69.21 | 315,051 | +1.43(+2.12%) |
Dec 16, 2014 | 69.69 | 69.69 | 67.35 | 67.78 | 493,525 | -1.99(-2.86%) |
Dec 15, 2014 | 70.19 | 70.47 | 69.58 | 69.77 | 791,101 | -0.07(-0.10%) |
Dec 12, 2014 | 69.54 | 70.25 | 69.27 | 69.84 | 597,417 | -0.08(-0.11%) |
Dec 11, 2014 | 69.61 | 70.22 | 69.36 | 69.92 | 426,526 | +0.53(+0.77%) |
Dec 10, 2014 | 69.63 | 69.96 | 69.17 | 69.39 | 480,361 | -0.27(-0.38%) |
Dec 09, 2014 | 68.73 | 69.96 | 68.21 | 69.65 | 233,905 | +0.27(+0.38%) |
Dec 08, 2014 | 69.10 | 69.76 | 68.91 | 69.39 | 262,914 | -0.08(-0.11%) |
Dec 05, 2014 | 68.81 | 69.58 | 68.81 | 69.47 | 241,512 | +0.59(+0.85%) |
Dec 04, 2014 | 68.53 | 68.92 | 68.23 | 68.88 | 286,564 | +0.38(+0.55%) |
Dec 03, 2014 | 68.65 | 69.04 | 68.46 | 68.50 | 204,694 | -0.29(-0.43%) |
Dec 02, 2014 | 68.71 | 69.60 | 68.30 | 68.79 | 291,522 | +0.17(+0.24%) |
Dec 01, 2014 | 68.88 | 68.97 | 68.31 | 68.63 | 455,363 | -0.26(-0.38%) |
Nov 28, 2014 | 67.71 | 69.21 | 67.71 | 68.89 | 301,995 | +1.41(+2.09%) |
Nov 26, 2014 | 67.69 | 67.48 | 67.48 | 67.48 | 136,115 | +0.00(+0.00%) |
Nov 25, 2014 | 67.74 | 68.13 | 67.33 | 67.48 | 260,279 | -0.02(-0.03%) |
Nov 24, 2014 | 66.54 | 67.58 | 66.29 | 67.50 | 212,847 | +0.87(+1.31%) |
Nov 21, 2014 | 67.38 | 67.38 | 66.16 | 66.63 | 233,993 | +0.12(+0.18%) |
Nov 20, 2014 | 65.96 | 66.96 | 65.89 | 66.51 | 208,787 | +0.46(+0.70%) |
Nov 19, 2014 | 66.38 | 66.38 | 65.77 | 66.04 | 180,046 | -0.16(-0.24%) |
Nov 18, 2014 | 66.30 | 66.50 | 65.64 | 66.20 | 421,388 | +0.13(+0.20%) |
Nov 17, 2014 | 65.55 | 66.20 | 65.43 | 66.07 | 234,297 | +0.46(+0.70%) |
Nov 14, 2014 | 65.77 | 66.09 | 65.24 | 65.61 | 235,927 | -0.26(-0.40%) |
Nov 13, 2014 | 66.29 | 66.75 | 65.53 | 65.88 | 290,851 | -0.24(-0.36%) |
Nov 12, 2014 | 64.89 | 66.34 | 64.89 | 66.11 | 500,739 | +1.07(+1.64%) |
Nov 11, 2014 | 65.49 | 65.53 | 64.94 | 65.05 | 273,004 | -0.16(-0.24%) |
Nov 10, 2014 | 64.29 | 65.36 | 64.29 | 65.21 | 590,809 | +0.93(+1.45%) |
Nov 07, 2014 | 63.98 | 64.30 | 63.61 | 64.28 | 387,098 | +0.12(+0.18%) |
Nov 06, 2014 | 63.94 | 64.42 | 63.76 | 64.16 | 207,143 | +0.12(+0.18%) |
Nov 05, 2014 | 63.42 | 64.08 | 63.00 | 64.04 | 529,302 | +0.67(+1.05%) |
Nov 04, 2014 | 62.40 | 63.44 | 62.26 | 63.37 | 440,127 | +1.08(+1.73%) |
Nov 03, 2014 | 61.57 | 62.44 | 60.92 | 62.30 | 245,998 | +0.60(+0.98%) |
Oct 31, 2014 | 63.19 | 63.19 | 61.36 | 61.70 | 1,069,473 | -0.64(-1.02%) |
Oct 30, 2014 | 60.67 | 62.45 | 60.67 | 62.33 | 408,832 | +1.34(+2.19%) |
Oct 29, 2014 | 60.69 | 61.77 | 60.56 | 61.00 | 539,656 | -0.87(-1.40%) |
Oct 28, 2014 | 61.24 | 63.11 | 61.01 | 61.86 | 1,025,660 | +2.81(+4.76%) |
Oct 27, 2014 | 59.12 | 58.19 | 58.67 | 59.05 | 711,713 | +0.87(+1.49%) |
Oct 24, 2014 | 57.69 | 58.58 | 57.21 | 58.19 | 193,868 | +0.42(+0.72%) |
Oct 23, 2014 | 58.24 | 58.89 | 57.71 | 57.77 | 263,977 | -0.23(-0.39%) |
Oct 22, 2014 | 57.42 | 58.56 | 57.42 | 58.00 | 189,284 | +0.60(+1.04%) |
Oct 21, 2014 | 57.26 | 57.89 | 56.91 | 57.40 | 203,797 | +0.13(+0.23%) |
Oct 20, 2014 | 56.49 | 57.36 | 56.29 | 57.27 | 202,371 | +0.63(+1.11%) |
Oct 17, 2014 | 57.11 | 57.57 | 56.29 | 56.64 | 190,110 | -0.03(-0.06%) |
Oct 16, 2014 | 55.54 | 57.13 | 55.54 | 56.68 | 237,903 | +0.45(+0.80%) |
Oct 15, 2014 | 55.27 | 56.56 | 54.55 | 56.22 | 348,724 | +0.45(+0.81%) |
Oct 14, 2014 | 54.44 | 55.81 | 54.41 | 55.77 | 612,417 | +1.43(+2.63%) |
Oct 13, 2014 | 54.83 | 55.05 | 53.46 | 54.34 | 324,059 | -0.19(-0.36%) |
Oct 10, 2014 | 54.71 | 55.59 | 54.44 | 54.54 | 268,118 | -0.50(-0.91%) |
Oct 09, 2014 | 56.70 | 56.72 | 55.00 | 55.04 | 227,911 | -1.52(-2.69%) |
Oct 08, 2014 | 55.47 | 56.58 | 55.32 | 56.56 | 290,332 | +0.99(+1.78%) |
Oct 07, 2014 | 56.29 | 56.42 | 55.40 | 55.57 | 214,067 | -1.02(-1.80%) |
Oct 06, 2014 | 57.22 | 57.51 | 56.58 | 56.59 | 223,479 | -0.64(-1.11%) |
Oct 03, 2014 | 57.11 | 57.67 | 57.01 | 57.22 | 140,023 | +0.70(+1.24%) |
Oct 02, 2014 | 55.97 | 56.77 | 55.80 | 56.52 | 129,831 | +0.42(+0.75%) |
Oct 01, 2014 | 56.68 | 57.02 | 55.77 | 56.10 | 174,594 | -0.49(-0.86%) |
Sep 30, 2014 | 56.86 | 57.40 | 56.53 | 56.59 | 248,882 | -0.27(-0.48%) |
Sep 29, 2014 | 55.87 | 56.89 | 55.68 | 56.86 | 247,700 | +0.62(+1.10%) |
Sep 26, 2014 | 55.16 | 56.90 | 54.75 | 56.24 | 509,444 | +1.35(+2.46%) |
Sep 25, 2014 | 55.90 | 55.95 | 54.67 | 54.89 | 277,561 | -1.01(-1.80%) |
Sep 24, 2014 | 55.54 | 56.04 | 55.31 | 55.89 | 119,989 | +0.28(+0.51%) |
Sep 23, 2014 | 55.84 | 55.91 | 55.57 | 55.61 | 159,908 | -0.24(-0.42%) |
Sep 22, 2014 | 56.34 | 56.34 | 55.54 | 55.84 | 128,363 | -0.58(-1.02%) |
Sep 19, 2014 | 56.86 | 57.42 | 56.00 | 56.42 | 330,938 | -0.55(-0.97%) |
Sep 18, 2014 | 57.23 | 57.55 | 56.81 | 56.97 | 111,451 | +0.10(+0.17%) |
Sep 17, 2014 | 57.20 | 57.51 | 56.70 | 56.88 | 123,051 | -0.43(-0.75%) |
Sep 16, 2014 | 57.31 | 57.76 | 56.94 | 57.31 | 225,884 | -0.01(-0.01%) |
Sep 15, 2014 | 57.44 | 57.73 | 57.13 | 57.31 | 107,991 | +0.03(+0.05%) |
Sep 12, 2014 | 57.92 | 57.94 | 57.13 | 57.29 | 115,748 | -0.61(-1.05%) |
Sep 11, 2014 | 57.45 | 58.01 | 57.45 | 57.90 | 240,283 | +0.44(+0.77%) |
Sep 10, 2014 | 57.13 | 57.50 | 57.00 | 57.45 | 116,005 | +0.34(+0.60%) |
Sep 09, 2014 | 57.16 | 57.54 | 56.86 | 57.11 | 163,787 | -0.29(-0.51%) |
Sep 08, 2014 | 57.55 | 57.69 | 56.95 | 57.40 | 322,023 | -0.06(-0.10%) |
Sep 05, 2014 | 57.45 | 57.71 | 57.23 | 57.46 | 153,854 | -0.14(-0.24%) |
Sep 04, 2014 | 57.45 | 57.84 | 57.25 | 57.60 | 112,255 | +0.15(+0.26%) |
Sep 03, 2014 | 58.30 | 58.41 | 57.41 | 57.45 | 334,761 | -0.47(-0.81%) |
Sep 02, 2014 | 57.47 | 58.15 | 56.92 | 57.91 | 148,907 | +0.73(+1.27%) |
Aug 29, 2014 | 57.53 | 57.18 | 57.18 | 57.18 | 51,505 | -0.17(-0.30%) |
Aug 28, 2014 | 57.12 | 57.81 | 57.00 | 57.36 | 90,489 | +0.03(+0.06%) |
Aug 27, 2014 | 57.82 | 57.82 | 57.29 | 57.32 | 86,622 | -0.69(-1.20%) |
Aug 26, 2014 | 58.01 | 58.15 | 57.90 | 58.02 | 113,912 | -0.01(-0.01%) |
Aug 25, 2014 | 57.86 | 58.08 | 57.36 | 58.02 | 154,847 | +0.45(+0.78%) |
Aug 22, 2014 | 58.04 | 58.15 | 57.48 | 57.58 | 86,740 | -0.39(-0.68%) |
Aug 21, 2014 | 57.99 | 58.09 | 57.79 | 57.97 | 76,750 | +0.06(+0.11%) |
Aug 20, 2014 | 57.73 | 58.14 | 58.01 | 57.91 | 82,650 | -0.10(-0.18%) |
Aug 19, 2014 | 57.93 | 58.13 | 57.71 | 58.01 | 144,213 | +0.23(+0.40%) |
Aug 18, 2014 | 57.62 | 57.90 | 57.35 | 57.77 | 81,919 | +0.61(+1.07%) |
Aug 15, 2014 | 58.11 | 58.11 | 56.89 | 57.16 | 124,101 | -0.54(-0.94%) |
Aug 14, 2014 | 57.99 | 58.35 | 57.43 | 57.71 | 249,744 | -0.05(-0.08%) |
Aug 13, 2014 | 57.49 | 57.97 | 57.09 | 57.75 | 205,441 | +0.50(+0.88%) |
Aug 12, 2014 | 57.01 | 57.29 | 56.70 | 57.25 | 152,707 | +0.19(+0.33%) |
Aug 11, 2014 | 56.43 | 57.56 | 56.23 | 57.07 | 139,925 | +0.86(+1.53%) |
Aug 08, 2014 | 56.08 | 56.71 | 55.91 | 56.21 | 181,444 | +0.10(+0.18%) |
Aug 07, 2014 | 56.57 | 56.91 | 55.87 | 56.10 | 213,824 | -0.24(-0.43%) |
Aug 06, 2014 | 55.70 | 56.88 | 55.70 | 56.35 | 161,775 | +0.52(+0.94%) |
Aug 05, 2014 | 55.49 | 56.46 | 55.28 | 55.82 | 179,636 | +0.22(+0.40%) |
Aug 04, 2014 | 55.47 | 55.81 | 54.87 | 55.60 | 148,821 | +0.24(+0.43%) |
Aug 01, 2014 | 55.78 | 56.00 | 54.79 | 55.36 | 150,822 | -0.34(-0.62%) |
Jul 31, 2014 | 55.93 | 56.01 | 55.55 | 55.71 | 200,187 | -0.67(-1.19%) |
Jul 30, 2014 | 57.78 | 57.78 | 56.21 | 56.38 | 299,371 | -1.01(-1.76%) |
Jul 29, 2014 | 56.36 | 58.22 | 55.29 | 57.39 | 573,680 | +3.26(+6.02%) |
Jul 28, 2014 | 52.85 | 54.15 | 52.54 | 54.13 | 261,202 | +1.38(+2.62%) |
Jul 25, 2014 | 52.63 | 52.76 | 52.17 | 52.75 | 126,233 | -0.10(-0.20%) |
Jul 24, 2014 | 52.42 | 52.93 | 52.13 | 52.85 | 114,455 | +0.48(+0.92%) |
Jul 23, 2014 | 52.58 | 52.84 | 51.95 | 52.37 | 99,571 | -0.20(-0.38%) |
Jul 22, 2014 | 52.63 | 52.99 | 52.35 | 52.57 | 71,335 | +0.18(+0.34%) |
Jul 21, 2014 | 52.33 | 52.62 | 51.50 | 52.39 | 137,880 | -0.20(-0.38%) |
Jul 18, 2014 | 52.07 | 53.06 | 52.07 | 52.59 | 110,060 | +0.36(+0.70%) |
Jul 17, 2014 | 52.51 | 52.80 | 52.08 | 52.23 | 113,294 | -0.65(-1.22%) |
Jul 16, 2014 | 53.63 | 53.63 | 52.81 | 52.87 | 85,645 | -0.52(-0.98%) |
Jul 15, 2014 | 52.76 | 53.51 | 52.44 | 53.40 | 178,165 | +0.55(+1.04%) |
Jul 14, 2014 | 53.73 | 53.86 | 52.84 | 52.85 | 182,800 | -0.46(-0.86%) |
Jul 11, 2014 | 54.26 | 54.26 | 53.27 | 53.31 | 183,525 | -0.87(-1.61%) |
Jul 10, 2014 | 53.88 | 54.52 | 53.38 | 54.18 | 139,402 | -0.30(-0.56%) |
Jul 09, 2014 | 54.92 | 55.16 | 54.30 | 54.48 | 161,603 | -0.23(-0.43%) |
Jul 08, 2014 | 55.01 | 55.07 | 54.44 | 54.72 | 178,731 | -0.32(-0.59%) |
Jul 07, 2014 | 54.67 | 55.43 | 54.67 | 55.04 | 416,598 | +0.13(+0.24%) |
Jul 03, 2014 | 54.62 | 54.91 | 54.91 | 54.91 | 100,973 | +0.39(+0.72%) |
Jul 02, 2014 | 54.92 | 54.95 | 54.37 | 54.52 | 163,678 | -0.43(-0.79%) |
Jul 01, 2014 | 54.98 | 55.16 | 54.81 | 54.95 | 215,765 | +0.32(+0.58%) |
Jun 30, 2014 | 54.87 | 54.87 | 54.35 | 54.63 | 120,476 | -0.25(-0.45%) |
Jun 27, 2014 | 54.65 | 55.07 | 54.62 | 54.88 | 211,068 | -0.01(-0.03%) |
Jun 26, 2014 | 54.73 | 55.09 | 54.60 | 54.90 | 105,132 | +0.05(+0.10%) |
Jun 25, 2014 | 54.40 | 54.96 | 54.20 | 54.84 | 166,916 | +0.24(+0.44%) |
Jun 24, 2014 | 54.98 | 55.19 | 54.52 | 54.60 | 125,994 | -0.38(-0.70%) |
Jun 23, 2014 | 55.03 | 55.22 | 54.74 | 54.98 | 92,190 | +0.15(+0.28%) |
Jun 20, 2014 | 55.16 | 55.19 | 54.58 | 54.83 | 211,399 | -0.16(-0.29%) |
Jun 19, 2014 | 55.38 | 55.77 | 54.84 | 54.99 | 148,645 | -0.27(-0.48%) |
Jun 18, 2014 | 54.90 | 55.48 | 54.76 | 55.26 | 172,352 | +0.18(+0.32%) |
Jun 17, 2014 | 54.94 | 55.29 | 54.81 | 55.08 | 254,716 | +0.06(+0.11%) |
Jun 16, 2014 | 55.00 | 55.27 | 54.83 | 55.02 | 127,980 | +0.01(+0.03%) |
Jun 13, 2014 | 55.37 | 55.37 | 54.86 | 55.01 | 140,193 | -0.36(-0.65%) |
Jun 12, 2014 | 55.88 | 55.88 | 55.00 | 55.37 | 208,081 | -0.78(-1.39%) |
Jun 11, 2014 | 55.43 | 56.27 | 55.43 | 56.15 | 203,694 | +0.30(+0.54%) |
Jun 10, 2014 | 56.19 | 56.33 | 55.38 | 55.85 | 170,860 | -0.20(-0.36%) |
Jun 06, 2014 | 56.12 | 56.27 | 55.70 | 56.05 | 239,527 | +0.25(+0.45%) |
Jun 05, 2014 | 55.30 | 56.02 | 55.09 | 55.80 | 607,758 | +0.74(+1.34%) |
Jun 04, 2014 | 54.63 | 55.63 | 54.56 | 55.07 | 211,291 | +0.30(+0.55%) |
Jun 03, 2014 | 54.30 | 55.56 | 54.30 | 54.77 | 575,525 | +0.27(+0.50%) |
Jun 02, 2014 | 54.45 | 54.95 | 53.87 | 54.49 | 181,414 | +0.44(+0.81%) |
May 30, 2014 | 54.14 | 54.17 | 53.77 | 54.06 | 118,500 | -0.03(-0.05%) |
May 29, 2014 | 54.41 | 54.41 | 53.85 | 54.09 | 66,309 | -0.25(-0.46%) |
May 28, 2014 | 54.27 | 54.50 | 54.11 | 54.34 | 80,599 | -0.14(-0.26%) |
May 27, 2014 | 54.47 | 54.58 | 54.33 | 54.48 | 135,984 | +0.02(+0.04%) |
May 23, 2014 | 54.45 | 54.46 | 54.46 | 54.46 | 78,863 | +0.27(+0.50%) |
May 22, 2014 | 53.60 | 54.71 | 53.60 | 54.19 | 56,044 | +0.54(+1.02%) |
May 21, 2014 | 54.17 | 54.38 | 53.32 | 53.64 | 108,013 | -0.44(-0.82%) |
May 20, 2014 | 54.36 | 54.39 | 53.62 | 54.09 | 163,661 | -0.34(-0.63%) |
May 19, 2014 | 54.20 | 54.65 | 54.20 | 54.43 | 196,952 | -0.04(-0.08%) |
May 16, 2014 | 53.83 | 54.60 | 53.83 | 54.47 | 182,767 | +0.50(+0.92%) |
May 15, 2014 | 52.89 | 54.09 | 52.15 | 53.97 | 298,338 | +0.74(+1.39%) |
May 14, 2014 | 54.20 | 54.58 | 53.02 | 53.23 | 102,688 | -1.16(-2.14%) |
May 13, 2014 | 54.45 | 54.58 | 54.30 | 54.39 | 200,909 | +0.04(+0.08%) |
May 12, 2014 | 54.07 | 54.74 | 54.07 | 54.35 | 172,876 | +0.68(+1.27%) |
May 09, 2014 | 52.90 | 53.73 | 52.81 | 53.67 | 113,406 | +0.55(+1.04%) |
May 08, 2014 | 54.00 | 54.56 | 52.91 | 53.12 | 110,114 | -0.79(-1.47%) |
May 07, 2014 | 54.30 | 54.30 | 53.30 | 53.91 | 108,502 | -0.25(-0.47%) |
May 06, 2014 | 54.21 | 54.63 | 53.86 | 54.16 | 161,569 | -0.32(-0.59%) |
May 05, 2014 | 54.25 | 54.88 | 53.79 | 54.48 | 176,443 | -0.10(-0.17%) |
May 02, 2014 | 55.22 | 55.75 | 54.49 | 54.58 | 178,245 | -0.50(-0.91%) |