Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.27 | 72.63 | 72.24 | 72.48 | 9,918,001 | -0.04(-0.06%) |
May 28, 2015 | 72.36 | 72.65 | 72.31 | 72.52 | 13,987,947 | -0.30(-0.41%) |
May 27, 2015 | 72.80 | 73.02 | 72.68 | 72.82 | 27,124,764 | +0.70(+0.97%) |
May 26, 2015 | 72.33 | 71.87 | 72.12 | 2,873,874 | +0.11(+0.15%) | |
May 22, 2015 | 72.01 | 72.01 | 72.01 | 0 | +0.01(+0.01%) | |
May 21, 2015 | 71.77 | 72.39 | 71.50 | 72.00 | 4,522,969 | +0.25(+0.35%) |
May 20, 2015 | 72.03 | 72.27 | 71.75 | 71.75 | 4,274,636 | -0.25(-0.35%) |
May 19, 2015 | 71.90 | 72.13 | 71.67 | 72.00 | 3,191,296 | +0.17(+0.24%) |
May 18, 2015 | 71.87 | 72.18 | 71.73 | 71.83 | 2,726,942 | -0.33(-0.46%) |
May 15, 2015 | 71.89 | 72.20 | 71.88 | 72.16 | 2,699,235 | +0.24(+0.33%) |
May 14, 2015 | 71.90 | 71.97 | 71.67 | 71.92 | 1,961,525 | +0.21(+0.29%) |
May 13, 2015 | 71.42 | 71.75 | 71.29 | 71.71 | 2,472,736 | +0.22(+0.31%) |
May 12, 2015 | 70.99 | 71.55 | 70.90 | 71.49 | 1,245,537 | +0.19(+0.27%) |
May 11, 2015 | 71.67 | 71.79 | 71.22 | 71.30 | 1,550,475 | -0.34(-0.47%) |
May 08, 2015 | 71.48 | 72.09 | 71.48 | 71.64 | 3,598,305 | +0.43(+0.60%) |
May 07, 2015 | 70.67 | 71.28 | 70.44 | 71.21 | 2,683,172 | +0.35(+0.49%) |
May 06, 2015 | 70.30 | 70.91 | 70.13 | 70.86 | 4,166,148 | +0.59(+0.84%) |
May 05, 2015 | 70.03 | 70.39 | 69.88 | 70.27 | 2,764,328 | +0.09(+0.13%) |
May 04, 2015 | 70.70 | 70.73 | 70.06 | 70.18 | 4,738,096 | -0.05(-0.07%) |
May 01, 2015 | 70.01 | 70.24 | 69.70 | 70.23 | 3,315,567 | +0.37(+0.53%) |
Apr 30, 2015 | 69.81 | 70.11 | 69.77 | 69.86 | 3,555,004 | +0.06(+0.09%) |
Apr 29, 2015 | 70.61 | 70.61 | 69.79 | 69.80 | 7,193,457 | -0.93(-1.31%) |
Apr 28, 2015 | 70.60 | 70.92 | 70.54 | 70.73 | 7,776,885 | -0.09(-0.13%) |
Apr 27, 2015 | 71.05 | 71.54 | 70.74 | 70.82 | 9,299,966 | +0.01(+0.01%) |
Apr 24, 2015 | 70.92 | 71.27 | 70.80 | 70.81 | 7,354,382 | -0.19(-0.27%) |
Apr 23, 2015 | 70.77 | 71.49 | 70.75 | 71.00 | 4,587,819 | +0.23(+0.32%) |
Apr 22, 2015 | 71.07 | 71.37 | 70.77 | 70.77 | 5,000,828 | -0.23(-0.32%) |
Apr 21, 2015 | 70.82 | 71.09 | 70.81 | 71.00 | 6,225,289 | +0.41(+0.58%) |
Apr 20, 2015 | 70.93 | 70.97 | 70.12 | 70.59 | 3,526,279 | -0.09(-0.13%) |
Apr 17, 2015 | 70.75 | 70.92 | 70.21 | 70.68 | 6,621,188 | +0.13(+0.18%) |
Apr 16, 2015 | 71.00 | 71.03 | 70.48 | 70.55 | 2,286,885 | -0.18(-0.25%) |
Apr 15, 2015 | 70.94 | 71.24 | 70.62 | 70.73 | 3,762,835 | -0.16(-0.23%) |
Apr 14, 2015 | 69.90 | 71.02 | 69.90 | 70.89 | 4,101,553 | +0.90(+1.29%) |
Apr 13, 2015 | 71.00 | 71.00 | 69.98 | 69.99 | 2,150,040 | -0.52(-0.74%) |
Apr 10, 2015 | 69.42 | 71.12 | 69.42 | 70.51 | 7,222,546 | +0.96(+1.38%) |
Apr 09, 2015 | 68.61 | 69.84 | 68.61 | 69.55 | 2,269,568 | +0.73(+1.06%) |
Apr 08, 2015 | 68.95 | 69.13 | 68.69 | 68.82 | 1,666,589 | -0.09(-0.13%) |
Apr 07, 2015 | 69.50 | 69.83 | 68.89 | 68.91 | 2,337,739 | -0.79(-1.13%) |
Apr 06, 2015 | 68.97 | 70.30 | 68.94 | 69.70 | 2,909,902 | +0.45(+0.65%) |
Apr 02, 2015 | 69.25 | 69.25 | 69.25 | 0 | +1.86(+2.76%) | |
Apr 01, 2015 | 65.23 | 68.01 | 65.20 | 67.39 | 4,902,972 | +2.04(+3.12%) |
Mar 31, 2015 | 66.42 | 66.79 | 65.01 | 65.35 | 12,098,268 | -1.07(-1.61%) |
Mar 30, 2015 | 68.22 | 68.25 | 65.51 | 66.42 | 6,469,116 | -1.77(-2.60%) |
Mar 27, 2015 | 66.78 | 68.28 | 66.64 | 68.19 | 4,274,676 | +1.53(+2.30%) |
Mar 26, 2015 | 67.02 | 67.14 | 66.57 | 66.66 | 4,716,247 | -0.35(-0.52%) |
Mar 25, 2015 | 67.95 | 67.95 | 66.99 | 67.01 | 4,050,193 | -0.80(-1.18%) |
Mar 24, 2015 | 68.30 | 68.30 | 67.61 | 67.81 | 3,986,721 | -0.51(-0.75%) |
Mar 23, 2015 | 67.48 | 68.80 | 67.35 | 68.32 | 4,143,344 | +0.98(+1.46%) |
Mar 20, 2015 | 67.18 | 67.35 | 66.94 | 67.34 | 3,156,864 | +0.38(+0.57%) |
Mar 19, 2015 | 66.99 | 67.20 | 66.70 | 66.96 | 2,639,277 | -0.18(-0.27%) |
Mar 18, 2015 | 67.11 | 67.45 | 66.33 | 67.14 | 4,055,441 | -0.11(-0.16%) |
Mar 17, 2015 | 67.54 | 67.54 | 66.95 | 67.25 | 2,795,645 | -0.44(-0.65%) |
Mar 16, 2015 | 66.94 | 67.70 | 66.94 | 67.69 | 2,184,427 | +0.75(+1.12%) |
Mar 13, 2015 | 66.78 | 67.01 | 66.29 | 66.94 | 2,409,559 | -0.25(-0.37%) |
Mar 12, 2015 | 66.49 | 67.30 | 66.49 | 67.19 | 1,688,847 | +0.75(+1.13%) |
Mar 11, 2015 | 66.59 | 66.88 | 66.32 | 66.44 | 3,440,503 | -0.11(-0.17%) |
Mar 10, 2015 | 66.81 | 67.08 | 66.39 | 66.55 | 3,478,374 | -0.66(-0.98%) |
Mar 09, 2015 | 67.19 | 67.40 | 66.94 | 67.21 | 1,615,779 | +0.22(+0.33%) |
Mar 06, 2015 | 67.78 | 67.87 | 66.17 | 66.99 | 9,179,268 | -0.91(-1.34%) |
Mar 05, 2015 | 69.20 | 69.20 | 67.78 | 67.90 | 4,622,682 | -1.14(-1.65%) |
Mar 04, 2015 | 69.08 | 68.49 | 69.04 | 1,677,085 | +0.18(+0.26%) | |
Mar 03, 2015 | 69.13 | 68.86 | 1,630,858 | +0.37(+0.54%) | ||
Mar 02, 2015 | 68.51 | 68.74 | 68.14 | 68.49 | 1,361,482 | +0.07(+0.10%) |
Feb 27, 2015 | 68.50 | 68.73 | 68.29 | 68.42 | 2,035,145 | -0.06(-0.09%) |
Feb 26, 2015 | 68.77 | 68.95 | 68.44 | 68.48 | 3,038,544 | -0.97(-1.40%) |
Feb 25, 2015 | 69.35 | 69.61 | 69.07 | 69.45 | 5,692,132 | +0.09(+0.13%) |
Feb 24, 2015 | 68.66 | 69.40 | 68.66 | 69.36 | 1,974,755 | +0.42(+0.61%) |
Feb 23, 2015 | 68.74 | 68.97 | 68.38 | 68.94 | 5,191,801 | +0.24(+0.35%) |
Feb 20, 2015 | 67.79 | 68.71 | 67.50 | 68.70 | 2,545,899 | +0.85(+1.25%) |
Feb 19, 2015 | 68.64 | 68.64 | 67.84 | 67.85 | 1,798,019 | -0.79(-1.15%) |
Feb 18, 2015 | 67.59 | 68.64 | 67.47 | 68.64 | 1,852,513 | +0.68(+1.00%) |
Feb 17, 2015 | 67.06 | 68.00 | 66.96 | 67.96 | 1,537,647 | +0.66(+0.98%) |
Feb 13, 2015 | 67.30 | 67.30 | 67.30 | 0 | -0.80(-1.17%) | |
Feb 12, 2015 | 67.66 | 68.10 | 67.61 | 68.10 | 2,247,230 | +0.55(+0.81%) |
Feb 11, 2015 | 66.95 | 67.74 | 66.68 | 67.55 | 2,553,994 | +0.48(+0.72%) |
Feb 10, 2015 | 66.31 | 67.09 | 66.11 | 67.07 | 2,236,989 | +1.07(+1.62%) |
Feb 09, 2015 | 65.78 | 66.32 | 65.69 | 66.00 | 1,579,505 | -0.03(-0.05%) |
Feb 06, 2015 | 66.49 | 66.61 | 65.89 | 66.03 | 2,053,926 | -0.49(-0.74%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.87 | 66.52 | 1,959,716 | +0.37(+0.56%) |
Feb 04, 2015 | 66.46 | 66.50 | 65.91 | 66.15 | 1,715,567 | -0.31(-0.47%) |
Feb 03, 2015 | 66.38 | 66.48 | 65.80 | 66.46 | 1,600,570 | +0.17(+0.26%) |
Feb 02, 2015 | 65.71 | 66.29 | 65.43 | 66.29 | 1,555,067 | +0.68(+1.04%) |
Jan 30, 2015 | 65.72 | 66.13 | 65.47 | 65.61 | 3,361,357 | -0.54(-0.82%) |
Jan 29, 2015 | 65.82 | 66.26 | 65.45 | 66.15 | 2,784,189 | +0.28(+0.43%) |
Jan 28, 2015 | 65.77 | 66.49 | 65.67 | 65.87 | 3,661,417 | -0.04(-0.06%) |
Jan 27, 2015 | 65.50 | 66.06 | 65.37 | 65.91 | 2,109,268 | -0.11(-0.17%) |
Jan 26, 2015 | 66.00 | 66.07 | 65.76 | 66.02 | 2,865,149 | +0.00(+0.00%) |
Jan 23, 2015 | 66.00 | 66.11 | 65.83 | 66.02 | 1,783,533 | -0.08(-0.12%) |
Jan 22, 2015 | 65.78 | 66.23 | 65.30 | 66.10 | 2,003,728 | +0.39(+0.59%) |
Jan 21, 2015 | 65.30 | 65.89 | 65.15 | 65.71 | 2,585,466 | +0.15(+0.23%) |
Jan 20, 2015 | 65.55 | 65.96 | 65.25 | 65.56 | 2,649,820 | +0.35(+0.54%) |
Jan 16, 2015 | 65.21 | 65.21 | 65.21 | 0 | +0.35(+0.54%) | |
Jan 15, 2015 | 65.08 | 64.54 | 64.86 | 1,926,662 | +0.23(+0.36%) | |
Jan 14, 2015 | 63.97 | 64.77 | 63.94 | 64.63 | 1,464,007 | +0.17(+0.26%) |
Jan 13, 2015 | 64.46 | 3,636,675 | +0.54(+0.84%) | |||
Jan 12, 2015 | 63.63 | 64.02 | 63.52 | 63.92 | 1,766,996 | +0.29(+0.46%) |
Jan 09, 2015 | 63.66 | 63.79 | 63.45 | 63.63 | 2,431,793 | +0.16(+0.25%) |
Jan 08, 2015 | 63.44 | 63.88 | 63.38 | 63.47 | 1,906,846 | +0.12(+0.19%) |
Jan 07, 2015 | 62.86 | 63.46 | 62.85 | 63.35 | 1,413,900 | +0.78(+1.25%) |
Jan 06, 2015 | 62.68 | 63.48 | 62.43 | 62.57 | 3,682,808 | +0.09(+0.14%) |
Jan 05, 2015 | 62.49 | 62.75 | 62.19 | 62.48 | 1,703,827 | -0.16(-0.26%) |
Jan 02, 2015 | 63.20 | 63.22 | 62.41 | 62.64 | 1,343,036 | -0.30(-0.48%) |
Dec 31, 2014 | 62.94 | 62.94 | 62.94 | 0 | -0.48(-0.76%) | |
Dec 30, 2014 | 63.55 | 63.80 | 63.41 | 63.42 | 1,222,039 | -0.20(-0.31%) |
Dec 29, 2014 | 63.64 | 63.91 | 63.47 | 63.62 | 1,357,185 | -0.17(-0.27%) |
Dec 26, 2014 | 63.60 | 63.88 | 63.55 | 63.79 | 778,150 | +0.19(+0.30%) |
Dec 24, 2014 | 63.60 | 63.60 | 63.60 | 0 | +0.16(+0.25%) | |
Dec 23, 2014 | 63.35 | 63.65 | 62.88 | 63.44 | 1,498,636 | +0.39(+0.62%) |
Dec 22, 2014 | 61.72 | 63.26 | 61.34 | 63.05 | 2,001,432 | +1.01(+1.63%) |
Dec 19, 2014 | 62.62 | 62.97 | 62.04 | 62.04 | 4,675,080 | -0.56(-0.89%) |
Dec 18, 2014 | 62.20 | 62.78 | 62.01 | 62.60 | 2,804,412 | +0.81(+1.31%) |
Dec 17, 2014 | 61.87 | 62.13 | 61.39 | 61.79 | 2,367,663 | +0.03(+0.05%) |
Dec 16, 2014 | 63.14 | 61.73 | 61.76 | 2,245,913 | -0.34(-0.55%) | |
Dec 15, 2014 | 62.69 | 63.05 | 62.10 | 62.10 | 1,950,160 | -0.45(-0.72%) |
Dec 12, 2014 | 62.84 | 63.24 | 62.55 | 62.55 | 2,353,146 | -0.63(-1.00%) |
Dec 11, 2014 | 63.04 | 63.65 | 62.99 | 63.18 | 1,430,299 | +0.16(+0.25%) |
Dec 10, 2014 | 63.95 | 64.23 | 63.00 | 63.02 | 1,635,381 | -1.04(-1.62%) |
Dec 09, 2014 | 63.28 | 64.07 | 63.15 | 64.06 | 1,272,139 | +0.56(+0.88%) |
Dec 08, 2014 | 63.57 | 64.16 | 63.47 | 63.50 | 2,221,561 | -0.19(-0.30%) |
Dec 05, 2014 | 63.80 | 63.87 | 63.45 | 63.69 | 1,103,451 | -0.21(-0.33%) |
Dec 04, 2014 | 63.89 | 63.90 | 63.62 | 63.90 | 1,039,198 | +0.01(+0.02%) |
Dec 03, 2014 | 63.36 | 63.91 | 63.36 | 63.89 | 1,205,652 | +0.33(+0.52%) |
Dec 02, 2014 | 63.34 | 63.67 | 63.16 | 63.56 | 2,378,274 | +0.31(+0.49%) |
Dec 01, 2014 | 62.97 | 63.46 | 62.97 | 63.25 | 1,545,638 | +0.11(+0.17%) |
Nov 28, 2014 | 63.08 | 63.40 | 62.90 | 63.14 | 1,037,516 | +0.27(+0.43%) |
Nov 26, 2014 | 62.87 | 62.87 | 62.87 | 0 | -0.68(-1.07%) | |
Nov 25, 2014 | 63.16 | 63.74 | 63.16 | 63.55 | 2,872,134 | +0.10(+0.16%) |
Nov 24, 2014 | 63.55 | 63.77 | 63.23 | 63.45 | 1,735,319 | -0.09(-0.14%) |
Nov 21, 2014 | 63.66 | 63.67 | 63.15 | 63.54 | 2,527,259 | +0.40(+0.63%) |
Nov 20, 2014 | 62.57 | 63.14 | 62.46 | 63.14 | 1,875,126 | +0.29(+0.46%) |
Nov 19, 2014 | 62.40 | 62.91 | 62.29 | 62.85 | 2,639,716 | +0.41(+0.66%) |
Nov 18, 2014 | 62.11 | 62.52 | 61.95 | 62.44 | 1,358,050 | +0.33(+0.53%) |
Nov 17, 2014 | 61.35 | 62.16 | 61.32 | 62.11 | 1,526,910 | +0.52(+0.84%) |
Nov 14, 2014 | 62.14 | 62.14 | 61.37 | 61.59 | 1,254,379 | -0.51(-0.82%) |
Nov 13, 2014 | 62.18 | 62.59 | 61.89 | 62.10 | 1,071,560 | +0.02(+0.03%) |
Nov 12, 2014 | 61.57 | 62.19 | 61.57 | 62.08 | 1,180,893 | +0.18(+0.29%) |
Nov 11, 2014 | 62.15 | 62.24 | 61.83 | 61.90 | 693,751 | -0.24(-0.39%) |
Nov 10, 2014 | 61.90 | 62.47 | 61.81 | 62.14 | 915,084 | +0.06(+0.10%) |
Nov 07, 2014 | 61.67 | 62.14 | 61.51 | 62.08 | 1,788,120 | +0.10(+0.16%) |
Nov 06, 2014 | 62.02 | 62.28 | 61.84 | 61.98 | 1,659,958 | -0.01(-0.02%) |
Nov 05, 2014 | 62.38 | 62.47 | 61.33 | 61.99 | 1,754,995 | +0.08(+0.13%) |
Nov 04, 2014 | 62.00 | 62.24 | 61.59 | 61.91 | 992,351 | -0.21(-0.34%) |
Nov 03, 2014 | 61.52 | 62.17 | 61.37 | 62.12 | 1,726,728 | +0.62(+1.01%) |
Oct 31, 2014 | 61.68 | 61.71 | 61.27 | 61.50 | 2,522,645 | +0.27(+0.44%) |
Oct 30, 2014 | 60.80 | 61.46 | 60.77 | 61.23 | 914,151 | +0.01(+0.02%) |
Oct 29, 2014 | 60.93 | 61.40 | 60.81 | 61.22 | 1,101,828 | +0.19(+0.31%) |
Oct 28, 2014 | 60.99 | 61.15 | 60.60 | 61.03 | 2,073,792 | +0.09(+0.15%) |
Oct 27, 2014 | 60.73 | 61.20 | 60.60 | 60.94 | 1,909,193 | +0.27(+0.45%) |
Oct 24, 2014 | 61.07 | 61.07 | 60.45 | 60.67 | 1,309,681 | +0.21(+0.35%) |
Oct 23, 2014 | 60.95 | 61.35 | 60.35 | 60.46 | 1,560,764 | -0.06(-0.10%) |
Oct 22, 2014 | 60.47 | 60.52 | 1,355,289 | -0.24(-0.39%) | ||
Oct 21, 2014 | 59.38 | 60.76 | 59.30 | 60.76 | 1,897,026 | +1.39(+2.34%) |
Oct 20, 2014 | 58.22 | 59.60 | 58.12 | 59.37 | 2,125,061 | +0.78(+1.33%) |
Oct 17, 2014 | 58.84 | 57.52 | 58.59 | 4,816,228 | +0.59(+1.02%) | |
Oct 16, 2014 | 58.07 | 58.65 | 57.87 | 58.00 | 4,619,881 | -0.72(-1.23%) |
Oct 15, 2014 | 58.84 | 59.51 | 57.81 | 58.72 | 3,418,325 | -0.82(-1.38%) |
Oct 14, 2014 | 60.01 | 60.01 | 59.49 | 59.54 | 2,698,989 | -0.39(-0.65%) |
Oct 13, 2014 | 60.44 | 60.90 | 59.85 | 59.93 | 2,693,783 | -0.55(-0.91%) |
Oct 10, 2014 | 60.12 | 60.75 | 60.01 | 60.48 | 2,785,666 | +0.61(+1.02%) |
Oct 09, 2014 | 60.25 | 60.49 | 59.81 | 59.87 | 1,719,963 | -0.53(-0.88%) |
Oct 08, 2014 | 59.99 | 60.44 | 59.83 | 60.40 | 1,480,099 | +0.51(+0.85%) |
Oct 07, 2014 | 59.65 | 60.30 | 59.50 | 59.89 | 1,751,656 | -0.11(-0.18%) |
Oct 06, 2014 | 60.44 | 60.45 | 59.85 | 60.00 | 1,352,549 | -0.27(-0.45%) |
Oct 03, 2014 | 60.14 | 60.46 | 59.92 | 60.27 | 2,146,414 | +0.46(+0.77%) |
Oct 02, 2014 | 59.62 | 59.99 | 59.49 | 59.81 | 1,448,248 | +0.05(+0.08%) |
Oct 01, 2014 | 59.14 | 59.96 | 58.90 | 59.76 | 3,253,244 | -0.15(-0.25%) |
Sep 30, 2014 | 60.39 | 60.45 | 59.90 | 59.91 | 1,665,342 | -0.43(-0.71%) |
Sep 29, 2014 | 59.70 | 60.48 | 59.60 | 60.34 | 1,319,821 | +0.39(+0.65%) |
Sep 26, 2014 | 59.61 | 60.18 | 59.61 | 59.95 | 1,294,183 | +0.22(+0.37%) |
Sep 25, 2014 | 59.91 | 60.29 | 59.67 | 59.73 | 1,595,570 | -0.51(-0.85%) |
Sep 24, 2014 | 59.68 | 60.42 | 59.61 | 60.24 | 2,604,562 | +0.59(+0.99%) |
Sep 23, 2014 | 59.56 | 59.92 | 59.50 | 59.65 | 1,934,773 | -0.31(-0.52%) |
Sep 22, 2014 | 59.37 | 59.98 | 59.20 | 59.96 | 1,660,660 | +0.56(+0.94%) |
Sep 19, 2014 | 59.84 | 59.86 | 59.19 | 59.40 | 3,513,095 | -0.12(-0.20%) |
Sep 18, 2014 | 59.42 | 59.63 | 59.19 | 59.52 | 1,283,950 | +0.10(+0.17%) |
Sep 17, 2014 | 59.51 | 59.72 | 59.05 | 59.42 | 1,781,757 | -0.14(-0.24%) |
Sep 16, 2014 | 58.82 | 59.72 | 58.72 | 59.56 | 1,393,647 | +0.53(+0.90%) |
Sep 15, 2014 | 59.14 | 59.50 | 58.91 | 59.03 | 1,308,983 | -0.05(-0.08%) |
Sep 12, 2014 | 59.02 | 59.20 | 58.75 | 59.08 | 1,031,557 | +0.04(+0.07%) |
Sep 11, 2014 | 59.03 | 59.19 | 58.68 | 59.04 | 1,414,562 | -0.14(-0.24%) |
Sep 10, 2014 | 59.19 | 59.32 | 58.61 | 59.18 | 1,408,219 | +0.04(+0.07%) |
Sep 09, 2014 | 59.60 | 59.99 | 59.07 | 59.14 | 2,050,068 | -0.64(-1.07%) |
Sep 08, 2014 | 59.34 | 60.08 | 59.34 | 59.78 | 2,003,173 | -0.02(-0.03%) |
Sep 05, 2014 | 59.55 | 59.94 | 59.44 | 59.80 | 1,627,749 | +0.22(+0.37%) |
Sep 04, 2014 | 59.40 | 59.78 | 59.40 | 59.58 | 2,018,361 | +0.21(+0.35%) |
Sep 03, 2014 | 59.59 | 59.74 | 59.22 | 59.37 | 2,147,336 | -0.15(-0.25%) |
Sep 02, 2014 | 59.76 | 60.01 | 59.38 | 59.52 | 2,878,182 | -0.18(-0.30%) |
Aug 29, 2014 | 59.70 | 59.70 | 59.70 | 0 | +0.38(+0.64%) | |
Aug 28, 2014 | 59.02 | 59.49 | 58.76 | 59.32 | 1,558,419 | +0.18(+0.30%) |
Aug 27, 2014 | 59.29 | 59.37 | 58.80 | 59.14 | 3,886,255 | -0.53(-0.89%) |
Aug 26, 2014 | 60.63 | 59.50 | 59.67 | 5,739,568 | -0.74(-1.22%) | |
Aug 25, 2014 | 60.71 | 60.94 | 60.21 | 60.41 | 2,689,284 | -0.06(-0.10%) |
Aug 22, 2014 | 60.40 | 60.62 | 60.31 | 60.47 | 1,583,043 | +0.04(+0.07%) |
Aug 21, 2014 | 60.74 | 60.89 | 60.38 | 60.43 | 1,969,045 | -0.14(-0.23%) |
Aug 20, 2014 | 60.65 | 60.75 | 60.33 | 60.57 | 2,172,379 | -0.26(-0.43%) |
Aug 19, 2014 | 60.94 | 60.58 | 60.83 | 1,647,447 | +0.04(+0.07%) | |
Aug 18, 2014 | 60.97 | 61.00 | 60.55 | 60.79 | 1,214,202 | +0.24(+0.40%) |
Aug 15, 2014 | 60.57 | 61.00 | 60.32 | 60.55 | 1,717,025 | -0.08(-0.13%) |
Aug 14, 2014 | 60.29 | 60.67 | 60.26 | 60.63 | 1,276,257 | +0.38(+0.63%) |
Aug 13, 2014 | 60.41 | 60.59 | 60.16 | 60.25 | 2,274,969 | -0.10(-0.17%) |
Aug 12, 2014 | 60.40 | 60.61 | 60.12 | 60.35 | 2,130,945 | -0.18(-0.30%) |
Aug 11, 2014 | 60.82 | 60.95 | 60.37 | 60.53 | 2,601,260 | +0.12(+0.20%) |
Aug 08, 2014 | 60.55 | 60.71 | 60.02 | 60.41 | 2,857,693 | +0.11(+0.18%) |
Aug 07, 2014 | 60.83 | 60.83 | 60.27 | 60.30 | 1,481,080 | -0.45(-0.74%) |
Aug 06, 2014 | 60.54 | 61.51 | 60.54 | 60.75 | 2,189,734 | +0.18(+0.30%) |
Aug 05, 2014 | 60.60 | 61.00 | 60.30 | 60.57 | 2,463,710 | +0.06(+0.10%) |
Aug 04, 2014 | 60.62 | 60.94 | 60.39 | 60.51 | 2,266,396 | +0.12(+0.20%) |
Aug 01, 2014 | 60.48 | 61.23 | 60.31 | 60.39 | 3,169,976 | -0.09(-0.15%) |
Jul 31, 2014 | 60.65 | 61.30 | 60.48 | 60.48 | 4,416,850 | -0.73(-1.19%) |
Jul 30, 2014 | 61.20 | 61.50 | 60.73 | 61.21 | 4,290,757 | -0.38(-0.62%) |
Jul 29, 2014 | 60.58 | 61.73 | 60.58 | 61.59 | 3,768,251 | +1.00(+1.65%) |
Jul 28, 2014 | 61.05 | 61.19 | 60.53 | 60.59 | 2,005,814 | -0.14(-0.23%) |
Jul 25, 2014 | 60.54 | 60.84 | 60.49 | 60.73 | 1,701,129 | -0.10(-0.16%) |
Jul 24, 2014 | 60.54 | 61.14 | 60.50 | 60.83 | 1,929,775 | +0.35(+0.58%) |
Jul 23, 2014 | 61.21 | 61.24 | 60.47 | 60.48 | 6,083,136 | -0.57(-0.93%) |
Jul 22, 2014 | 61.29 | 61.60 | 60.93 | 61.05 | 4,275,270 | +0.05(+0.08%) |
Jul 21, 2014 | 60.30 | 61.18 | 60.11 | 61.00 | 6,501,356 | -0.68(-1.10%) |
Jul 18, 2014 | 59.97 | 61.82 | 59.96 | 61.68 | 6,865,275 | +1.69(+2.82%) |
Jul 17, 2014 | 59.77 | 60.52 | 59.75 | 59.99 | 4,685,838 | -0.07(-0.12%) |
Jul 16, 2014 | 60.50 | 61.40 | 59.50 | 60.06 | 12,948,511 | -0.11(-0.18%) |
Jul 15, 2014 | 63.11 | 63.25 | 59.66 | 60.17 | 32,877,204 | -7.05(-10.49%) |
Jul 14, 2014 | 66.14 | 67.46 | 65.57 | 67.22 | 5,007,615 | +1.21(+1.83%) |
Jul 11, 2014 | 66.02 | 67.28 | 64.95 | 66.01 | 13,032,217 | +2.92(+4.63%) |
Jul 10, 2014 | 62.13 | 64.68 | 62.07 | 63.09 | 3,945,459 | +0.08(+0.13%) |
Jul 09, 2014 | 62.90 | 63.49 | 62.80 | 63.01 | 2,348,930 | +0.08(+0.13%) |
Jul 08, 2014 | 63.79 | 63.79 | 62.60 | 62.93 | 2,337,084 | -0.83(-1.30%) |
Jul 07, 2014 | 64.75 | 64.90 | 63.53 | 63.76 | 2,647,809 | -0.65(-1.01%) |
Jul 03, 2014 | 64.41 | 64.41 | 64.41 | 0 | +3.26(+5.33%) | |
Jul 02, 2014 | 61.15 | 61.37 | 60.89 | 61.15 | 1,499,838 | +0.04(+0.07%) |
Jul 01, 2014 | 60.29 | 61.63 | 59.75 | 61.11 | 2,056,640 | +0.14(+0.23%) |
Jun 30, 2014 | 61.29 | 61.95 | 60.75 | 60.97 | 1,902,983 | -0.53(-0.86%) |
Jun 27, 2014 | 61.50 | 61.54 | 60.84 | 61.50 | 2,083,147 | -0.11(-0.18%) |
Jun 26, 2014 | 60.75 | 61.94 | 59.79 | 61.61 | 2,505,754 | +0.59(+0.97%) |
Jun 25, 2014 | 61.77 | 61.84 | 60.73 | 61.02 | 3,116,208 | -1.25(-2.01%) |
Jun 24, 2014 | 62.07 | 62.74 | 61.20 | 62.27 | 2,604,008 | -1.26(-1.98%) |
Jun 23, 2014 | 64.97 | 65.05 | 63.44 | 63.53 | 2,033,635 | -1.65(-2.53%) |
Jun 20, 2014 | 64.29 | 65.28 | 64.18 | 65.18 | 3,016,712 | +0.95(+1.48%) |
Jun 19, 2014 | 63.98 | 64.84 | 63.98 | 64.23 | 2,311,812 | +0.40(+0.63%) |
Jun 18, 2014 | 62.90 | 63.92 | 62.90 | 63.83 | 3,549,176 | +2.07(+3.35%) |
Jun 17, 2014 | 61.76 | 62.25 | 61.10 | 61.76 | 1,459,302 | -0.22(-0.35%) |
Jun 16, 2014 | 60.95 | 62.43 | 60.60 | 61.98 | 2,209,502 | +0.86(+1.41%) |
Jun 13, 2014 | 60.36 | 61.37 | 60.00 | 61.12 | 2,074,708 | +0.76(+1.26%) |
Jun 12, 2014 | 60.17 | 60.98 | 60.17 | 60.36 | 2,101,864 | -0.02(-0.03%) |
Jun 11, 2014 | 60.65 | 61.49 | 60.00 | 60.38 | 1,643,082 | -0.61(-1.00%) |
Jun 10, 2014 | 60.04 | 61.44 | 60.00 | 60.99 | 1,729,866 | +1.24(+2.08%) |
Jun 06, 2014 | 59.57 | 60.06 | 59.29 | 59.75 | 1,489,041 | +0.47(+0.79%) |
Jun 05, 2014 | 59.72 | 59.74 | 59.00 | 59.28 | 2,022,082 | -0.39(-0.65%) |
Jun 04, 2014 | 59.38 | 59.84 | 59.01 | 59.67 | 3,069,254 | +0.21(+0.35%) |
Jun 03, 2014 | 60.11 | 60.58 | 59.31 | 59.46 | 4,472,661 | -1.07(-1.77%) |