Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.18 | 75.56 | 74.23 | 74.58 | 1,467,659 | -0.72(-0.96%) |
Apr 29, 2015 | 76.22 | 76.27 | 74.77 | 75.30 | 1,896,679 | -0.95(-1.25%) |
Apr 28, 2015 | 77.14 | 77.61 | 76.08 | 76.25 | 1,771,945 | -0.99(-1.28%) |
Apr 27, 2015 | 79.17 | 79.17 | 77.06 | 77.24 | 1,204,477 | -1.62(-2.05%) |
Apr 24, 2015 | 79.19 | 79.74 | 78.67 | 78.86 | 1,273,778 | -0.09(-0.11%) |
Apr 23, 2015 | 79.60 | 79.98 | 78.27 | 78.95 | 1,884,365 | +0.14(+0.18%) |
Apr 22, 2015 | 79.52 | 79.59 | 78.07 | 78.81 | 1,436,836 | -0.38(-0.48%) |
Apr 21, 2015 | 78.15 | 79.44 | 78.12 | 79.19 | 1,862,795 | +1.40(+1.80%) |
Apr 20, 2015 | 77.20 | 78.43 | 77.16 | 77.79 | 919,004 | +0.81(+1.05%) |
Apr 17, 2015 | 77.90 | 78.07 | 76.67 | 76.98 | 1,026,633 | -1.38(-1.76%) |
Apr 16, 2015 | 78.15 | 78.59 | 77.90 | 78.36 | 976,909 | +0.34(+0.44%) |
Apr 15, 2015 | 78.45 | 79.04 | 77.81 | 78.02 | 1,321,501 | -0.13(-0.17%) |
Apr 14, 2015 | 77.99 | 78.40 | 77.60 | 78.15 | 1,159,394 | +0.05(+0.06%) |
Apr 13, 2015 | 78.72 | 78.89 | 78.08 | 78.10 | 861,536 | -0.62(-0.79%) |
Apr 10, 2015 | 79.19 | 79.38 | 78.56 | 78.72 | 1,354,947 | -0.30(-0.38%) |
Apr 09, 2015 | 78.88 | 79.28 | 78.64 | 79.02 | 1,348,705 | +0.20(+0.25%) |
Apr 08, 2015 | 79.29 | 79.51 | 78.49 | 78.82 | 1,546,291 | -0.51(-0.64%) |
Apr 07, 2015 | 79.09 | 79.56 | 79.02 | 79.33 | 2,187,524 | +0.65(+0.83%) |
Apr 06, 2015 | 78.00 | 79.67 | 77.77 | 78.68 | 1,982,227 | +0.56(+0.72%) |
Apr 02, 2015 | 78.55 | 78.12 | 78.12 | 78.12 | 1,880,500 | -0.38(-0.48%) |
Apr 01, 2015 | 78.61 | 78.72 | 77.93 | 78.50 | 1,899,098 | +0.02(+0.03%) |
Mar 31, 2015 | 79.26 | 79.80 | 78.41 | 78.48 | 1,910,206 | -1.19(-1.49%) |
Mar 30, 2015 | 79.01 | 79.98 | 78.53 | 79.67 | 1,247,704 | +0.75(+0.95%) |
Mar 27, 2015 | 79.50 | 79.58 | 78.54 | 78.92 | 1,690,484 | -0.18(-0.23%) |
Mar 26, 2015 | 77.95 | 79.44 | 77.90 | 79.10 | 2,312,986 | +1.93(+2.50%) |
Mar 25, 2015 | 78.02 | 78.23 | 77.16 | 77.17 | 1,464,221 | -0.44(-0.57%) |
Mar 24, 2015 | 77.37 | 78.11 | 77.27 | 77.61 | 1,228,204 | +0.21(+0.27%) |
Mar 23, 2015 | 77.00 | 77.65 | 77.00 | 77.40 | 1,463,319 | +0.37(+0.48%) |
Mar 20, 2015 | 76.48 | 77.07 | 76.18 | 77.03 | 1,826,137 | +0.92(+1.21%) |
Mar 19, 2015 | 76.37 | 76.84 | 75.72 | 76.11 | 1,006,930 | -0.54(-0.70%) |
Mar 18, 2015 | 75.71 | 77.01 | 74.84 | 76.65 | 1,458,311 | +0.91(+1.20%) |
Mar 17, 2015 | 76.77 | 76.99 | 75.48 | 75.74 | 1,562,849 | -1.53(-1.98%) |
Mar 16, 2015 | 76.91 | 77.68 | 76.83 | 77.27 | 1,523,060 | +0.58(+0.76%) |
Mar 13, 2015 | 77.23 | 77.49 | 76.45 | 76.69 | 1,126,158 | -0.87(-1.12%) |
Mar 12, 2015 | 76.75 | 77.61 | 76.75 | 77.56 | 864,345 | +0.69(+0.90%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.78 | 76.87 | 898,557 | -1.08(-1.39%) |
Mar 10, 2015 | 78.08 | 78.48 | 77.89 | 77.95 | 1,061,164 | -0.84(-1.07%) |
Mar 09, 2015 | 78.38 | 79.05 | 78.16 | 78.79 | 1,101,875 | +0.44(+0.56%) |
Mar 06, 2015 | 78.80 | 78.80 | 78.09 | 78.35 | 2,182,181 | -0.55(-0.70%) |
Mar 05, 2015 | 78.33 | 79.05 | 78.07 | 78.90 | 1,376,737 | +0.88(+1.13%) |
Mar 04, 2015 | 78.97 | 78.99 | 77.66 | 78.02 | 1,826,464 | -0.97(-1.23%) |
Mar 03, 2015 | 79.26 | 79.31 | 78.58 | 78.99 | 1,048,392 | -0.21(-0.27%) |
Mar 02, 2015 | 78.93 | 79.42 | 78.79 | 79.20 | 1,039,081 | +0.41(+0.52%) |
Feb 27, 2015 | 78.19 | 79.10 | 78.11 | 78.79 | 1,398,788 | +0.60(+0.77%) |
Feb 26, 2015 | 79.07 | 79.07 | 77.90 | 78.19 | 3,503,128 | -0.84(-1.06%) |
Feb 25, 2015 | 79.00 | 79.23 | 78.51 | 79.03 | 813,901 | +0.12(+0.15%) |
Feb 24, 2015 | 78.68 | 79.08 | 78.34 | 78.91 | 1,489,196 | +0.06(+0.08%) |
Feb 23, 2015 | 78.82 | 79.00 | 78.44 | 78.85 | 874,507 | +0.03(+0.04%) |
Feb 20, 2015 | 77.99 | 78.84 | 77.42 | 78.82 | 1,322,328 | +0.60(+0.77%) |
Feb 19, 2015 | 78.05 | 78.80 | 77.95 | 78.22 | 1,626,704 | +0.20(+0.26%) |
Feb 18, 2015 | 76.68 | 78.30 | 76.68 | 78.02 | 1,377,386 | +0.95(+1.23%) |
Feb 17, 2015 | 76.56 | 77.47 | 76.26 | 77.07 | 1,518,074 | +0.12(+0.16%) |
Feb 13, 2015 | 77.55 | 76.95 | 76.95 | 76.95 | 2,685,000 | -1.35(-1.72%) |
Feb 12, 2015 | 80.50 | 81.45 | 77.77 | 78.30 | 2,782,828 | -1.19(-1.50%) |
Feb 11, 2015 | 78.92 | 79.53 | 78.40 | 79.49 | 1,655,243 | +0.70(+0.89%) |
Feb 10, 2015 | 78.69 | 79.11 | 77.71 | 78.79 | 1,273,134 | +0.91(+1.17%) |
Feb 09, 2015 | 78.03 | 78.37 | 77.51 | 77.88 | 939,910 | -0.11(-0.14%) |
Feb 06, 2015 | 76.46 | 78.39 | 76.46 | 77.99 | 1,981,452 | +0.63(+0.81%) |
Feb 05, 2015 | 78.66 | 78.89 | 77.24 | 77.36 | 1,922,832 | -1.29(-1.64%) |
Feb 04, 2015 | 77.75 | 79.20 | 77.62 | 78.65 | 1,249,221 | +0.83(+1.07%) |
Feb 03, 2015 | 78.46 | 78.85 | 77.62 | 77.82 | 1,225,051 | -0.68(-0.87%) |
Feb 02, 2015 | 77.43 | 78.53 | 76.70 | 78.50 | 1,400,326 | +1.23(+1.59%) |
Jan 30, 2015 | 78.71 | 78.79 | 77.13 | 77.27 | 1,590,518 | -1.81(-2.29%) |
Jan 29, 2015 | 78.64 | 79.20 | 77.91 | 79.08 | 1,871,323 | +0.62(+0.79%) |
Jan 28, 2015 | 79.48 | 80.04 | 78.30 | 78.46 | 1,050,212 | -0.74(-0.93%) |
Jan 27, 2015 | 78.37 | 79.51 | 78.15 | 79.20 | 1,497,219 | +0.08(+0.10%) |
Jan 26, 2015 | 78.51 | 79.17 | 78.08 | 79.12 | 1,265,137 | +0.61(+0.78%) |
Jan 23, 2015 | 79.45 | 79.49 | 78.42 | 78.51 | 1,089,304 | -0.83(-1.05%) |
Jan 22, 2015 | 79.14 | 79.41 | 78.26 | 79.34 | 3,006,847 | +0.60(+0.76%) |
Jan 21, 2015 | 77.83 | 78.80 | 77.32 | 78.74 | 2,059,299 | +0.94(+1.21%) |
Jan 20, 2015 | 77.12 | 77.83 | 76.27 | 77.80 | 1,445,173 | +1.34(+1.75%) |
Jan 16, 2015 | 75.48 | 76.50 | 75.32 | 76.46 | 1,036,481 | +0.95(+1.26%) |
Jan 15, 2015 | 74.81 | 76.09 | 75.03 | 75.51 | 1,570,152 | +0.70(+0.94%) |
Jan 14, 2015 | 73.17 | 74.87 | 73.06 | 74.81 | 1,395,588 | +1.02(+1.38%) |
Jan 13, 2015 | 73.93 | 74.87 | 73.36 | 73.79 | 1,314,236 | +0.56(+0.76%) |
Jan 12, 2015 | 74.16 | 74.19 | 73.13 | 73.23 | 1,050,282 | -0.62(-0.84%) |
Jan 09, 2015 | 74.23 | 74.26 | 73.40 | 73.85 | 1,159,860 | -0.35(-0.47%) |
Jan 08, 2015 | 73.23 | 74.25 | 73.15 | 74.20 | 1,803,012 | +1.68(+2.32%) |
Jan 07, 2015 | 71.92 | 72.75 | 71.76 | 72.52 | 1,163,558 | +1.04(+1.45%) |
Jan 06, 2015 | 71.64 | 71.99 | 70.78 | 71.48 | 1,556,453 | +0.10(+0.14%) |
Jan 05, 2015 | 70.99 | 71.71 | 70.93 | 71.38 | 1,441,403 | -0.22(-0.31%) |
Jan 02, 2015 | 71.68 | 72.34 | 70.97 | 71.60 | 1,048,626 | -0.08(-0.11%) |
Dec 31, 2014 | 72.80 | 71.68 | 71.68 | 71.68 | 871,300 | -1.02(-1.40%) |
Dec 30, 2014 | 72.63 | 73.14 | 72.50 | 72.70 | 813,012 | -0.21(-0.29%) |
Dec 29, 2014 | 72.98 | 73.26 | 72.25 | 72.91 | 599,930 | -0.20(-0.27%) |
Dec 26, 2014 | 73.40 | 73.48 | 73.08 | 73.11 | 461,478 | -0.37(-0.50%) |
Dec 24, 2014 | 73.42 | 73.48 | 73.48 | 73.48 | 500,900 | +0.03(+0.04%) |
Dec 23, 2014 | 73.12 | 73.60 | 73.00 | 73.45 | 940,885 | +0.69(+0.95%) |
Dec 22, 2014 | 71.92 | 72.80 | 71.92 | 72.76 | 1,072,963 | +1.10(+1.54%) |
Dec 19, 2014 | 72.21 | 72.84 | 71.32 | 71.66 | 2,703,754 | -0.65(-0.90%) |
Dec 18, 2014 | 71.29 | 72.31 | 70.73 | 72.31 | 2,339,704 | +1.80(+2.55%) |
Dec 17, 2014 | 69.83 | 70.79 | 69.71 | 70.51 | 2,071,245 | +0.62(+0.89%) |
Dec 16, 2014 | 69.75 | 71.45 | 69.39 | 69.89 | 1,227,871 | -0.02(-0.03%) |
Dec 15, 2014 | 70.58 | 70.89 | 69.78 | 69.91 | 1,364,461 | -0.30(-0.43%) |
Dec 12, 2014 | 70.63 | 71.63 | 70.17 | 70.21 | 1,438,869 | -0.82(-1.15%) |
Dec 11, 2014 | 70.88 | 71.68 | 70.71 | 71.03 | 1,283,188 | -0.21(-0.29%) |
Dec 10, 2014 | 71.27 | 72.16 | 71.10 | 71.24 | 1,577,956 | -0.01(-0.01%) |
Dec 09, 2014 | 71.24 | 71.84 | 70.50 | 71.25 | 1,631,789 | -0.51(-0.71%) |
Dec 08, 2014 | 72.04 | 72.44 | 71.54 | 71.76 | 1,482,588 | -0.18(-0.25%) |
Dec 05, 2014 | 71.99 | 72.25 | 71.58 | 71.94 | 1,389,322 | -0.18(-0.25%) |
Dec 04, 2014 | 72.46 | 72.80 | 71.97 | 72.12 | 1,792,958 | -0.28(-0.39%) |
Dec 03, 2014 | 73.48 | 73.68 | 72.29 | 72.40 | 2,775,799 | -1.19(-1.62%) |
Dec 02, 2014 | 72.94 | 73.96 | 72.70 | 73.59 | 2,106,137 | +0.56(+0.77%) |
Dec 01, 2014 | 72.84 | 73.66 | 72.46 | 73.03 | 1,529,376 | -0.97(-1.31%) |
Nov 28, 2014 | 73.19 | 74.28 | 73.19 | 74.00 | 708,699 | +1.11(+1.52%) |
Nov 26, 2014 | 73.07 | 72.89 | 72.89 | 72.89 | 1,329,300 | -0.37(-0.51%) |
Nov 25, 2014 | 72.65 | 73.73 | 72.55 | 73.26 | 1,764,866 | +0.57(+0.78%) |
Nov 24, 2014 | 72.25 | 72.81 | 72.04 | 72.69 | 1,673,488 | +0.71(+0.99%) |
Nov 21, 2014 | 72.55 | 72.63 | 71.59 | 71.98 | 1,815,051 | +0.22(+0.31%) |
Nov 20, 2014 | 70.87 | 72.12 | 70.87 | 71.76 | 1,494,284 | +0.58(+0.81%) |
Nov 19, 2014 | 71.17 | 71.20 | 70.69 | 71.18 | 2,333,062 | +0.28(+0.39%) |
Nov 18, 2014 | 71.16 | 71.45 | 70.67 | 70.90 | 1,970,650 | +0.15(+0.21%) |
Nov 17, 2014 | 70.00 | 70.77 | 69.83 | 70.75 | 1,258,317 | +0.65(+0.93%) |
Nov 14, 2014 | 70.73 | 70.77 | 69.81 | 70.10 | 1,215,066 | -0.61(-0.86%) |
Nov 13, 2014 | 70.83 | 71.50 | 70.19 | 70.71 | 1,407,964 | +0.05(+0.07%) |
Nov 12, 2014 | 69.32 | 70.74 | 69.04 | 70.66 | 1,552,678 | +0.92(+1.32%) |
Nov 11, 2014 | 70.48 | 70.56 | 69.62 | 69.74 | 1,254,733 | -0.73(-1.04%) |
Nov 10, 2014 | 69.95 | 70.56 | 69.60 | 70.47 | 1,184,680 | +0.52(+0.74%) |
Nov 07, 2014 | 69.93 | 70.35 | 69.49 | 69.95 | 1,168,545 | +0.01(+0.01%) |
Nov 06, 2014 | 69.25 | 70.03 | 69.13 | 69.94 | 1,792,167 | +0.94(+1.36%) |
Nov 05, 2014 | 70.98 | 70.99 | 68.84 | 69.00 | 1,889,798 | -1.35(-1.92%) |
Nov 04, 2014 | 69.64 | 70.54 | 69.63 | 70.35 | 1,617,477 | +0.82(+1.18%) |
Nov 03, 2014 | 69.09 | 69.69 | 69.08 | 69.53 | 1,468,532 | +0.28(+0.40%) |
Oct 31, 2014 | 69.68 | 69.88 | 68.96 | 69.25 | 1,884,305 | +0.31(+0.45%) |
Oct 30, 2014 | 67.87 | 69.26 | 67.52 | 68.94 | 1,683,409 | +1.22(+1.80%) |
Oct 29, 2014 | 67.92 | 68.14 | 67.29 | 67.72 | 1,237,186 | -0.18(-0.27%) |
Oct 28, 2014 | 68.38 | 68.71 | 67.47 | 67.90 | 1,453,199 | -0.02(-0.03%) |
Oct 27, 2014 | 66.35 | 67.96 | 66.80 | 67.92 | 1,832,140 | +1.12(+1.68%) |
Oct 24, 2014 | 67.02 | 67.49 | 66.43 | 66.80 | 1,587,468 | -0.15(-0.22%) |
Oct 23, 2014 | 67.13 | 69.35 | 66.75 | 66.95 | 2,675,344 | +1.52(+2.32%) |
Oct 22, 2014 | 65.37 | 65.63 | 64.45 | 65.43 | 2,433,728 | +0.07(+0.11%) |
Oct 21, 2014 | 64.78 | 65.66 | 64.50 | 65.36 | 1,529,901 | +0.48(+0.74%) |
Oct 20, 2014 | 63.10 | 64.95 | 63.09 | 64.88 | 1,790,173 | +1.79(+2.84%) |
Oct 17, 2014 | 62.22 | 63.31 | 61.76 | 63.09 | 1,857,426 | +1.24(+2.00%) |
Oct 16, 2014 | 61.30 | 62.14 | 60.65 | 61.85 | 2,229,483 | -0.29(-0.47%) |
Oct 15, 2014 | 63.57 | 63.90 | 61.26 | 62.14 | 2,382,671 | -1.94(-3.03%) |
Oct 14, 2014 | 64.04 | 64.60 | 63.99 | 64.08 | 1,593,971 | +0.29(+0.45%) |
Oct 13, 2014 | 64.27 | 64.62 | 63.69 | 63.79 | 1,095,021 | -0.64(-0.99%) |
Oct 10, 2014 | 64.52 | 65.19 | 64.41 | 64.43 | 1,650,822 | +0.17(+0.26%) |
Oct 09, 2014 | 65.32 | 65.77 | 64.10 | 64.26 | 1,879,657 | -0.94(-1.44%) |
Oct 08, 2014 | 64.33 | 65.24 | 64.14 | 65.20 | 1,401,237 | +1.03(+1.61%) |
Oct 07, 2014 | 64.44 | 64.98 | 64.17 | 64.17 | 1,634,709 | -0.52(-0.80%) |
Oct 06, 2014 | 64.98 | 64.98 | 64.07 | 64.69 | 981,858 | -0.05(-0.08%) |
Oct 03, 2014 | 64.18 | 64.90 | 63.60 | 64.74 | 1,841,985 | +1.14(+1.79%) |
Oct 02, 2014 | 63.47 | 63.91 | 63.35 | 63.60 | 2,068,450 | +0.03(+0.05%) |
Oct 01, 2014 | 64.23 | 64.50 | 63.56 | 63.57 | 1,650,555 | -0.74(-1.15%) |
Sep 30, 2014 | 64.23 | 64.51 | 63.87 | 64.31 | 1,116,612 | +0.22(+0.34%) |
Sep 29, 2014 | 63.70 | 64.12 | 63.52 | 64.09 | 1,295,254 | +0.04(+0.06%) |
Sep 26, 2014 | 63.91 | 64.18 | 63.42 | 64.05 | 1,216,354 | +0.10(+0.16%) |
Sep 25, 2014 | 64.62 | 64.62 | 63.75 | 63.95 | 1,055,066 | -0.99(-1.52%) |
Sep 24, 2014 | 63.97 | 64.99 | 63.96 | 64.94 | 1,411,279 | +1.14(+1.79%) |
Sep 23, 2014 | 65.07 | 65.17 | 63.79 | 63.80 | 1,907,618 | -1.52(-2.33%) |
Sep 22, 2014 | 64.10 | 65.43 | 64.08 | 65.32 | 2,422,780 | +1.15(+1.79%) |
Sep 19, 2014 | 63.51 | 64.54 | 63.25 | 64.17 | 2,216,687 | +0.81(+1.28%) |
Sep 18, 2014 | 63.09 | 63.54 | 62.98 | 63.36 | 864,548 | +0.23(+0.36%) |
Sep 17, 2014 | 63.57 | 63.72 | 63.02 | 63.13 | 1,076,534 | -0.38(-0.60%) |
Sep 16, 2014 | 62.56 | 63.69 | 62.42 | 63.51 | 1,753,324 | +0.99(+1.58%) |
Sep 15, 2014 | 62.06 | 62.69 | 61.76 | 62.52 | 1,092,778 | +0.64(+1.03%) |
Sep 12, 2014 | 62.65 | 62.70 | 61.80 | 61.88 | 1,187,491 | -0.92(-1.46%) |
Sep 11, 2014 | 62.21 | 62.84 | 62.16 | 62.80 | 1,118,861 | +0.09(+0.14%) |
Sep 10, 2014 | 62.37 | 62.80 | 62.37 | 62.71 | 969,778 | +0.46(+0.74%) |
Sep 09, 2014 | 62.38 | 62.48 | 61.90 | 62.25 | 1,402,670 | -0.06(-0.10%) |
Sep 08, 2014 | 62.18 | 62.41 | 62.01 | 62.31 | 1,083,581 | +0.08(+0.13%) |
Sep 05, 2014 | 62.54 | 62.65 | 62.06 | 62.23 | 1,209,667 | -0.36(-0.58%) |
Sep 04, 2014 | 63.41 | 63.67 | 62.53 | 62.59 | 1,780,999 | -0.88(-1.39%) |
Sep 03, 2014 | 63.12 | 63.48 | 63.10 | 63.47 | 1,320,356 | +0.44(+0.70%) |
Sep 02, 2014 | 62.82 | 63.41 | 62.65 | 63.03 | 1,731,749 | +0.11(+0.17%) |
Aug 29, 2014 | 62.62 | 62.92 | 62.92 | 62.92 | 1,572,000 | +0.43(+0.69%) |
Aug 28, 2014 | 61.65 | 62.63 | 61.59 | 62.49 | 1,558,350 | +0.67(+1.08%) |
Aug 27, 2014 | 61.08 | 61.82 | 60.93 | 61.82 | 1,374,204 | +0.94(+1.54%) |
Aug 26, 2014 | 61.07 | 61.60 | 60.72 | 60.88 | 1,389,982 | -0.08(-0.13%) |
Aug 25, 2014 | 60.79 | 61.10 | 60.59 | 60.96 | 1,353,256 | +0.48(+0.79%) |
Aug 22, 2014 | 61.28 | 61.34 | 60.43 | 60.48 | 1,670,996 | -0.66(-1.08%) |
Aug 21, 2014 | 61.08 | 61.67 | 60.94 | 61.14 | 1,069,726 | +0.22(+0.36%) |
Aug 20, 2014 | 61.20 | 61.20 | 60.82 | 60.92 | 868,064 | -0.22(-0.36%) |
Aug 19, 2014 | 60.88 | 61.15 | 60.74 | 61.14 | 1,082,522 | +0.31(+0.51%) |
Aug 18, 2014 | 60.86 | 61.09 | 60.51 | 60.83 | 2,107,429 | +0.43(+0.71%) |
Aug 15, 2014 | 60.85 | 61.10 | 60.33 | 60.40 | 3,480,158 | -0.12(-0.20%) |
Aug 14, 2014 | 60.56 | 60.80 | 60.33 | 60.52 | 1,703,185 | +0.10(+0.17%) |
Aug 13, 2014 | 60.67 | 60.89 | 60.31 | 60.42 | 1,369,311 | +0.02(+0.03%) |
Aug 12, 2014 | 60.59 | 60.75 | 60.35 | 60.40 | 1,471,477 | -0.19(-0.31%) |
Aug 11, 2014 | 60.70 | 60.93 | 60.50 | 60.59 | 2,248,016 | +0.19(+0.31%) |
Aug 08, 2014 | 60.09 | 60.48 | 59.65 | 60.40 | 1,263,492 | +0.46(+0.77%) |
Aug 07, 2014 | 60.46 | 60.66 | 59.83 | 59.94 | 932,359 | -0.24(-0.40%) |
Aug 06, 2014 | 59.02 | 60.20 | 59.02 | 60.18 | 1,476,118 | +1.15(+1.95%) |
Aug 05, 2014 | 59.21 | 59.40 | 58.87 | 59.03 | 1,297,091 | -0.03(-0.05%) |
Aug 04, 2014 | 58.91 | 59.10 | 58.58 | 59.06 | 1,387,524 | +0.36(+0.61%) |
Aug 01, 2014 | 58.78 | 59.66 | 58.64 | 58.70 | 1,647,616 | -0.06(-0.10%) |
Jul 31, 2014 | 59.44 | 59.44 | 58.65 | 58.76 | 1,553,631 | -0.93(-1.56%) |
Jul 30, 2014 | 61.05 | 61.14 | 59.50 | 59.69 | 1,955,980 | -1.01(-1.66%) |
Jul 29, 2014 | 61.66 | 61.84 | 60.70 | 60.70 | 2,015,072 | -1.06(-1.72%) |
Jul 28, 2014 | 61.70 | 61.92 | 61.30 | 61.76 | 1,489,990 | +0.20(+0.32%) |
Jul 25, 2014 | 60.98 | 61.67 | 60.80 | 61.56 | 1,702,614 | +0.58(+0.95%) |
Jul 24, 2014 | 59.29 | 61.52 | 59.29 | 60.98 | 3,696,895 | +2.54(+4.35%) |
Jul 23, 2014 | 58.96 | 59.00 | 58.35 | 58.44 | 1,701,139 | -0.23(-0.39%) |
Jul 22, 2014 | 58.84 | 59.00 | 58.56 | 58.67 | 1,543,778 | -0.19(-0.32%) |
Jul 21, 2014 | 59.22 | 59.25 | 58.52 | 58.86 | 989,164 | -0.59(-0.99%) |
Jul 18, 2014 | 59.15 | 59.46 | 58.94 | 59.45 | 962,703 | +0.55(+0.93%) |
Jul 17, 2014 | 59.09 | 59.58 | 58.87 | 58.90 | 1,169,959 | -0.44(-0.74%) |
Jul 16, 2014 | 59.45 | 59.59 | 59.04 | 59.34 | 1,748,795 | -0.04(-0.07%) |
Jul 15, 2014 | 59.32 | 59.50 | 59.15 | 59.38 | 2,810,561 | +0.10(+0.17%) |
Jul 14, 2014 | 59.29 | 59.65 | 59.21 | 59.28 | 872,216 | +0.25(+0.42%) |
Jul 11, 2014 | 58.98 | 59.15 | 58.73 | 59.03 | 1,316,601 | +0.10(+0.17%) |
Jul 10, 2014 | 58.12 | 59.06 | 58.07 | 58.93 | 1,146,185 | +0.38(+0.65%) |
Jul 09, 2014 | 58.63 | 58.87 | 58.50 | 58.55 | 1,338,390 | +0.14(+0.24%) |
Jul 08, 2014 | 58.80 | 58.87 | 58.30 | 58.41 | 1,710,041 | -0.43(-0.73%) |
Jul 07, 2014 | 59.01 | 59.27 | 58.80 | 58.84 | 1,531,678 | -0.23(-0.39%) |
Jul 03, 2014 | 58.99 | 59.07 | 59.07 | 59.07 | 827,600 | +0.09(+0.15%) |
Jul 02, 2014 | 58.97 | 59.23 | 58.80 | 58.98 | 1,071,603 | -0.01(-0.02%) |
Jul 01, 2014 | 58.75 | 59.44 | 58.62 | 58.99 | 1,723,292 | +0.41(+0.70%) |
Jun 30, 2014 | 58.42 | 58.91 | 58.16 | 58.58 | 1,318,818 | +0.33(+0.57%) |
Jun 27, 2014 | 58.46 | 58.70 | 57.89 | 58.25 | 2,340,222 | -0.35(-0.60%) |
Jun 26, 2014 | 58.47 | 58.92 | 58.33 | 58.60 | 1,260,692 | +0.09(+0.15%) |
Jun 25, 2014 | 58.41 | 58.77 | 58.33 | 58.51 | 1,310,518 | -0.05(-0.09%) |
Jun 24, 2014 | 58.52 | 58.77 | 58.45 | 58.56 | 2,128,263 | -0.76(-1.28%) |
Jun 23, 2014 | 59.90 | 59.94 | 58.98 | 59.32 | 1,568,362 | -0.71(-1.18%) |
Jun 20, 2014 | 59.92 | 60.50 | 59.86 | 60.03 | 1,924,560 | -0.14(-0.23%) |
Jun 19, 2014 | 59.65 | 60.23 | 59.50 | 60.17 | 2,061,388 | -0.05(-0.08%) |
Jun 18, 2014 | 58.29 | 60.27 | 58.25 | 60.22 | 2,185,767 | +1.90(+3.26%) |
Jun 17, 2014 | 58.67 | 58.99 | 58.00 | 58.32 | 1,662,340 | -0.38(-0.65%) |
Jun 16, 2014 | 57.74 | 58.91 | 57.66 | 58.70 | 1,438,763 | +0.92(+1.59%) |
Jun 13, 2014 | 57.80 | 57.94 | 57.63 | 57.78 | 830,373 | -0.07(-0.12%) |
Jun 12, 2014 | 57.93 | 58.05 | 57.44 | 57.85 | 1,403,326 | -0.37(-0.64%) |
Jun 11, 2014 | 58.16 | 58.72 | 58.16 | 58.22 | 1,117,638 | -0.20(-0.34%) |
Jun 10, 2014 | 58.15 | 58.58 | 57.94 | 58.42 | 1,473,191 | -0.10(-0.17%) |
Jun 06, 2014 | 58.47 | 58.65 | 58.21 | 58.52 | 1,031,263 | +0.03(+0.05%) |
Jun 05, 2014 | 57.91 | 58.59 | 57.62 | 58.49 | 1,789,594 | +0.43(+0.74%) |
Jun 04, 2014 | 56.93 | 58.08 | 56.87 | 58.06 | 2,201,886 | +1.20(+2.11%) |
Jun 03, 2014 | 57.48 | 57.53 | 56.82 | 56.86 | 1,997,425 | -0.70(-1.22%) |
Jun 02, 2014 | 57.76 | 57.83 | 57.25 | 57.56 | 1,531,850 | -0.14(-0.24%) |
May 30, 2014 | 57.63 | 58.16 | 57.54 | 57.70 | 1,517,013 | -0.15(-0.26%) |
May 29, 2014 | 57.18 | 57.88 | 57.14 | 57.85 | 823,568 | +1.01(+1.78%) |
May 28, 2014 | 56.90 | 57.26 | 56.66 | 56.84 | 1,642,798 | +0.05(+0.09%) |
May 27, 2014 | 56.94 | 57.07 | 56.67 | 56.79 | 1,372,586 | -0.20(-0.35%) |
May 23, 2014 | 57.20 | 56.99 | 56.99 | 56.99 | 813,500 | -0.16(-0.28%) |
May 22, 2014 | 57.23 | 57.29 | 56.91 | 57.15 | 601,551 | -0.12(-0.21%) |
May 21, 2014 | 57.06 | 57.39 | 56.92 | 57.27 | 939,754 | +0.17(+0.30%) |
May 20, 2014 | 57.20 | 57.62 | 56.85 | 57.10 | 1,044,638 | -0.12(-0.21%) |
May 19, 2014 | 57.09 | 57.26 | 56.78 | 57.22 | 1,009,896 | +0.01(+0.02%) |
May 16, 2014 | 56.75 | 57.25 | 56.69 | 57.21 | 978,121 | +0.38(+0.67%) |
May 15, 2014 | 56.98 | 57.11 | 56.67 | 56.83 | 849,963 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.41 | 56.98 | 57.24 | 1,114,023 | +0.01(+0.02%) |
May 13, 2014 | 57.14 | 57.40 | 56.98 | 57.23 | 1,048,122 | +0.08(+0.14%) |
May 12, 2014 | 57.03 | 57.34 | 56.84 | 57.15 | 900,683 | +0.24(+0.42%) |
May 09, 2014 | 56.59 | 56.91 | 56.32 | 56.91 | 952,358 | +0.35(+0.62%) |
May 08, 2014 | 56.61 | 56.97 | 56.41 | 56.56 | 1,069,450 | -0.12(-0.21%) |
May 07, 2014 | 56.42 | 56.70 | 56.00 | 56.68 | 1,385,799 | +0.53(+0.94%) |
May 06, 2014 | 55.72 | 56.28 | 55.57 | 56.15 | 1,557,153 | +0.29(+0.52%) |
May 05, 2014 | 55.72 | 56.24 | 55.65 | 55.86 | 1,047,629 | -0.11(-0.20%) |
May 02, 2014 | 55.48 | 56.10 | 55.40 | 55.97 | 1,358,966 | +0.38(+0.68%) |