Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.38 | 57.50 | 56.56 | 57.43 | 157,307 | +0.00(+0.00%) |
May 28, 2015 | 57.98 | 57.98 | 56.77 | 57.43 | 207,899 | -0.93(-1.59%) |
May 27, 2015 | 57.96 | 58.79 | 57.39 | 58.35 | 247,746 | +0.62(+1.08%) |
May 26, 2015 | 57.96 | 58.00 | 56.76 | 57.73 | 334,628 | -0.58(-1.00%) |
May 22, 2015 | 58.14 | 58.31 | 58.31 | 58.31 | 243,316 | -0.08(-0.13%) |
May 21, 2015 | 58.85 | 59.02 | 58.02 | 58.39 | 181,376 | -0.16(-0.27%) |
May 20, 2015 | 58.05 | 58.89 | 57.55 | 58.55 | 226,350 | +0.75(+1.31%) |
May 19, 2015 | 56.44 | 57.95 | 56.18 | 57.79 | 357,849 | +0.92(+1.62%) |
May 18, 2015 | 56.69 | 57.59 | 56.23 | 56.87 | 331,706 | +0.27(+0.49%) |
May 15, 2015 | 56.66 | 57.08 | 56.01 | 56.60 | 278,400 | -0.06(-0.11%) |
May 14, 2015 | 56.86 | 57.59 | 56.12 | 56.66 | 164,389 | +0.03(+0.06%) |
May 13, 2015 | 56.45 | 57.21 | 55.46 | 56.62 | 194,791 | +0.49(+0.87%) |
May 12, 2015 | 56.93 | 57.37 | 55.36 | 56.14 | 711,733 | -0.76(-1.34%) |
May 11, 2015 | 57.29 | 58.01 | 56.71 | 56.90 | 365,685 | -1.00(-1.73%) |
May 08, 2015 | 57.47 | 59.20 | 56.82 | 57.90 | 490,442 | +0.91(+1.60%) |
May 07, 2015 | 57.20 | 57.99 | 56.20 | 56.99 | 504,038 | -0.73(-1.27%) |
May 06, 2015 | 58.44 | 58.68 | 57.28 | 57.72 | 330,507 | -1.00(-1.71%) |
May 05, 2015 | 59.73 | 60.20 | 58.17 | 58.72 | 316,398 | -0.61(-1.03%) |
May 04, 2015 | 58.72 | 59.72 | 58.53 | 59.34 | 216,275 | +0.17(+0.29%) |
May 01, 2015 | 60.32 | 60.90 | 58.82 | 59.16 | 406,321 | -0.95(-1.59%) |
Apr 30, 2015 | 59.06 | 60.89 | 59.06 | 60.12 | 400,714 | +0.61(+1.03%) |
Apr 29, 2015 | 58.85 | 60.84 | 58.84 | 59.50 | 1,770,757 | -0.26(-0.43%) |
Apr 28, 2015 | 60.40 | 60.48 | 58.89 | 59.76 | 371,750 | -0.66(-1.09%) |
Apr 27, 2015 | 60.10 | 60.98 | 59.77 | 60.42 | 430,976 | +0.44(+0.73%) |
Apr 24, 2015 | 59.71 | 60.60 | 58.80 | 59.99 | 642,740 | +0.59(+1.00%) |
Apr 23, 2015 | 58.62 | 59.81 | 58.47 | 59.39 | 867,614 | +2.22(+3.87%) |
Apr 22, 2015 | 57.51 | 57.73 | 57.01 | 57.18 | 384,750 | +0.05(+0.10%) |
Apr 21, 2015 | 57.02 | 57.23 | 56.40 | 57.13 | 311,260 | +0.18(+0.31%) |
Apr 20, 2015 | 56.34 | 57.21 | 56.32 | 56.95 | 359,189 | +0.77(+1.37%) |
Apr 17, 2015 | 56.25 | 56.96 | 55.93 | 56.18 | 209,880 | -0.29(-0.51%) |
Apr 16, 2015 | 55.49 | 57.24 | 55.39 | 56.46 | 380,172 | +0.75(+1.35%) |
Apr 15, 2015 | 55.23 | 56.01 | 55.08 | 55.71 | 552,306 | +0.57(+1.04%) |
Apr 14, 2015 | 55.05 | 55.21 | 54.93 | 55.14 | 204,588 | +0.23(+0.42%) |
Apr 13, 2015 | 54.53 | 55.16 | 54.41 | 54.91 | 298,629 | +0.49(+0.90%) |
Apr 10, 2015 | 53.97 | 54.55 | 53.38 | 54.42 | 390,869 | +0.49(+0.91%) |
Apr 09, 2015 | 53.18 | 54.00 | 53.10 | 53.93 | 152,292 | +0.56(+1.05%) |
Apr 08, 2015 | 53.50 | 53.52 | 52.27 | 53.37 | 395,401 | +0.14(+0.26%) |
Apr 07, 2015 | 53.86 | 54.31 | 52.77 | 53.23 | 776,682 | -0.82(-1.53%) |
Apr 06, 2015 | 54.47 | 54.53 | 53.88 | 54.06 | 1,227,400 | -0.03(-0.05%) |
Apr 02, 2015 | 53.96 | 54.09 | 54.09 | 54.09 | 293,865 | +0.76(+1.42%) |
Apr 01, 2015 | 53.29 | 54.06 | 52.86 | 53.33 | 700,207 | +0.40(+0.75%) |
Mar 31, 2015 | 52.75 | 53.57 | 51.72 | 52.93 | 392,222 | +0.37(+0.70%) |
Mar 30, 2015 | 53.01 | 53.12 | 52.30 | 52.57 | 297,834 | -0.43(-0.81%) |
Mar 27, 2015 | 52.00 | 53.70 | 51.64 | 52.99 | 465,495 | +0.75(+1.44%) |
Mar 26, 2015 | 51.90 | 52.36 | 51.62 | 52.24 | 616,876 | +0.41(+0.79%) |
Mar 25, 2015 | 51.86 | 51.95 | 51.32 | 51.84 | 554,759 | +0.03(+0.07%) |
Mar 24, 2015 | 52.35 | 52.81 | 51.70 | 51.80 | 490,533 | -0.85(-1.62%) |
Mar 23, 2015 | 51.95 | 52.82 | 51.72 | 52.65 | 457,377 | +0.71(+1.36%) |
Mar 20, 2015 | 52.14 | 52.52 | 51.50 | 51.95 | 782,788 | +0.03(+0.05%) |
Mar 19, 2015 | 51.46 | 52.22 | 51.42 | 51.92 | 429,926 | -0.07(-0.13%) |
Mar 18, 2015 | 51.12 | 52.00 | 50.64 | 51.99 | 682,361 | +0.66(+1.29%) |
Mar 17, 2015 | 50.76 | 51.45 | 50.66 | 51.32 | 856,730 | +0.18(+0.35%) |
Mar 16, 2015 | 50.44 | 51.24 | 50.40 | 51.15 | 852,551 | +0.71(+1.41%) |
Mar 13, 2015 | 50.53 | 51.11 | 50.40 | 50.44 | 1,418,419 | -0.17(-0.34%) |
Mar 12, 2015 | 51.19 | 51.34 | 50.47 | 50.61 | 11,507,064 | -1.40(-2.69%) |
Mar 11, 2015 | 53.03 | 53.36 | 51.81 | 52.01 | 1,189,031 | -2.84(-5.17%) |
Mar 10, 2015 | 53.69 | 55.14 | 53.17 | 54.84 | 255,723 | +0.52(+0.97%) |
Mar 09, 2015 | 54.73 | 55.73 | 54.20 | 54.32 | 174,484 | -0.52(-0.94%) |
Mar 06, 2015 | 55.52 | 56.91 | 54.81 | 54.84 | 811,568 | -1.41(-2.51%) |
Mar 05, 2015 | 56.18 | 57.43 | 55.76 | 56.25 | 181,417 | -0.04(-0.07%) |
Mar 04, 2015 | 56.93 | 57.13 | 57.13 | 56.29 | 326,022 | -0.84(-1.47%) |
Mar 03, 2015 | 55.76 | 56.91 | 55.25 | 57.13 | 371,507 | +1.37(+2.46%) |
Mar 02, 2015 | 56.68 | 57.71 | 55.20 | 55.76 | 361,838 | -0.97(-1.71%) |
Feb 27, 2015 | 55.24 | 56.82 | 55.01 | 56.72 | 304,162 | +1.83(+3.33%) |
Feb 26, 2015 | 56.89 | 57.79 | 54.30 | 54.90 | 372,562 | -2.00(-3.51%) |
Feb 25, 2015 | 56.59 | 57.88 | 56.59 | 56.89 | 210,128 | +0.30(+0.53%) |
Feb 24, 2015 | 56.55 | 57.31 | 56.03 | 56.59 | 320,736 | +0.16(+0.28%) |
Feb 23, 2015 | 55.62 | 56.99 | 54.56 | 56.44 | 387,640 | +0.48(+0.85%) |
Feb 20, 2015 | 56.39 | 57.01 | 54.64 | 55.96 | 330,466 | -0.44(-0.77%) |
Feb 19, 2015 | 59.64 | 59.64 | 55.48 | 56.40 | 419,361 | -1.28(-2.22%) |
Feb 18, 2015 | 58.59 | 59.11 | 56.96 | 57.68 | 300,443 | -1.21(-2.05%) |
Feb 17, 2015 | 59.69 | 60.68 | 58.82 | 58.88 | 258,207 | -1.12(-1.87%) |
Feb 13, 2015 | 59.85 | 60.01 | 60.01 | 60.01 | 247,064 | +0.65(+1.10%) |
Feb 12, 2015 | 58.97 | 60.08 | 58.42 | 59.35 | 177,679 | +0.16(+0.28%) |
Feb 11, 2015 | 60.53 | 60.62 | 58.95 | 59.19 | 458,243 | -1.92(-3.13%) |
Feb 10, 2015 | 61.49 | 61.79 | 59.42 | 61.11 | 363,664 | -0.24(-0.39%) |
Feb 09, 2015 | 62.18 | 62.67 | 61.26 | 61.34 | 216,177 | -0.70(-1.12%) |
Feb 06, 2015 | 60.74 | 62.77 | 60.14 | 62.04 | 302,959 | +1.94(+3.23%) |
Feb 05, 2015 | 59.22 | 60.66 | 58.41 | 60.10 | 275,036 | +1.68(+2.88%) |
Feb 04, 2015 | 59.08 | 60.18 | 58.21 | 58.41 | 451,293 | -1.51(-2.51%) |
Feb 03, 2015 | 59.37 | 60.51 | 58.46 | 59.92 | 287,580 | +0.79(+1.34%) |
Feb 02, 2015 | 58.67 | 59.93 | 57.79 | 59.13 | 542,977 | +1.30(+2.24%) |
Jan 30, 2015 | 56.56 | 59.83 | 56.56 | 57.83 | 267,580 | +0.12(+0.21%) |
Jan 29, 2015 | 57.77 | 58.56 | 56.68 | 57.71 | 263,841 | +0.24(+0.41%) |
Jan 28, 2015 | 58.92 | 59.13 | 57.14 | 57.47 | 238,926 | -1.45(-2.46%) |
Jan 27, 2015 | 58.56 | 59.62 | 57.58 | 58.92 | 135,253 | +0.19(+0.32%) |
Jan 26, 2015 | 57.31 | 59.02 | 56.63 | 58.73 | 292,051 | +1.36(+2.37%) |
Jan 23, 2015 | 57.33 | 58.54 | 56.38 | 57.37 | 369,017 | +0.04(+0.07%) |
Jan 22, 2015 | 57.64 | 58.03 | 56.57 | 57.33 | 338,854 | +0.58(+1.01%) |
Jan 21, 2015 | 56.19 | 57.39 | 55.77 | 56.76 | 406,790 | +0.69(+1.23%) |
Jan 20, 2015 | 55.39 | 56.71 | 54.54 | 56.07 | 270,672 | +0.48(+0.86%) |
Jan 16, 2015 | 54.43 | 55.89 | 53.38 | 55.59 | 200,168 | +1.17(+2.15%) |
Jan 15, 2015 | 53.15 | 54.68 | 51.76 | 54.41 | 297,963 | +1.72(+3.26%) |
Jan 14, 2015 | 52.97 | 53.31 | 50.96 | 52.70 | 396,408 | -0.82(-1.53%) |
Jan 13, 2015 | 55.25 | 56.14 | 53.40 | 53.51 | 303,942 | -1.67(-3.02%) |
Jan 12, 2015 | 56.30 | 56.30 | 52.88 | 55.18 | 369,700 | -1.60(-2.83%) |
Jan 09, 2015 | 55.63 | 56.85 | 54.30 | 56.78 | 300,072 | +1.05(+1.88%) |
Jan 08, 2015 | 54.77 | 55.88 | 54.16 | 55.73 | 332,087 | +1.29(+2.38%) |
Jan 07, 2015 | 54.94 | 56.13 | 53.40 | 54.44 | 758,680 | -0.80(-1.45%) |
Jan 06, 2015 | 57.93 | 58.25 | 54.92 | 55.24 | 439,472 | -3.03(-5.20%) |
Jan 05, 2015 | 59.35 | 60.90 | 58.03 | 58.27 | 267,209 | -1.94(-3.22%) |
Jan 02, 2015 | 60.03 | 61.28 | 59.32 | 60.21 | 240,436 | +0.64(+1.07%) |
Dec 31, 2014 | 60.67 | 59.57 | 59.57 | 59.57 | 577,872 | -1.38(-2.27%) |
Dec 30, 2014 | 61.71 | 62.06 | 59.07 | 60.95 | 247,750 | -0.24(-0.39%) |
Dec 29, 2014 | 59.55 | 61.80 | 59.23 | 61.19 | 213,536 | +1.85(+3.13%) |
Dec 26, 2014 | 60.93 | 60.93 | 58.83 | 59.34 | 128,183 | -0.78(-1.30%) |
Dec 24, 2014 | 59.71 | 60.11 | 60.11 | 60.11 | 110,936 | +1.08(+1.83%) |
Dec 23, 2014 | 57.91 | 59.97 | 57.88 | 59.03 | 344,857 | +1.29(+2.23%) |
Dec 22, 2014 | 57.52 | 57.87 | 55.63 | 57.75 | 404,906 | +0.79(+1.39%) |
Dec 19, 2014 | 57.52 | 57.79 | 56.37 | 56.95 | 618,342 | -0.10(-0.18%) |
Dec 18, 2014 | 57.73 | 58.27 | 53.91 | 57.05 | 573,401 | +2.37(+4.33%) |
Dec 17, 2014 | 52.80 | 54.90 | 52.80 | 54.69 | 628,923 | +1.56(+2.94%) |
Dec 16, 2014 | 53.50 | 55.74 | 52.66 | 53.12 | 527,542 | -0.92(-1.70%) |
Dec 15, 2014 | 56.78 | 59.06 | 53.98 | 54.04 | 477,295 | -1.05(-1.90%) |
Dec 12, 2014 | 53.03 | 55.21 | 52.09 | 55.09 | 378,506 | +1.60(+2.99%) |
Dec 11, 2014 | 53.67 | 54.64 | 52.59 | 53.49 | 431,649 | +0.02(+0.04%) |
Dec 10, 2014 | 54.37 | 54.68 | 53.06 | 53.47 | 504,583 | -1.48(-2.69%) |
Dec 09, 2014 | 53.97 | 55.51 | 51.92 | 54.95 | 461,828 | +0.41(+0.74%) |
Dec 08, 2014 | 59.15 | 59.15 | 53.34 | 54.54 | 762,376 | -4.87(-8.20%) |
Dec 05, 2014 | 58.94 | 60.49 | 58.87 | 59.42 | 596,846 | +0.77(+1.30%) |
Dec 04, 2014 | 57.77 | 58.98 | 57.64 | 58.65 | 519,544 | +0.72(+1.25%) |
Dec 03, 2014 | 56.19 | 58.51 | 55.46 | 57.93 | 344,290 | +1.89(+3.37%) |
Dec 02, 2014 | 53.47 | 57.28 | 53.47 | 56.04 | 632,910 | +1.94(+3.59%) |
Dec 01, 2014 | 51.00 | 56.26 | 51.00 | 54.10 | 906,657 | -2.52(-4.46%) |
Nov 28, 2014 | 59.14 | 59.15 | 56.46 | 56.62 | 284,423 | -3.20(-5.34%) |
Nov 26, 2014 | 59.85 | 59.82 | 59.82 | 59.82 | 395,293 | -0.04(-0.07%) |
Nov 25, 2014 | 61.54 | 61.54 | 59.74 | 59.86 | 480,069 | -0.99(-1.62%) |
Nov 24, 2014 | 61.96 | 62.17 | 60.28 | 60.85 | 802,826 | -0.85(-1.37%) |
Nov 21, 2014 | 61.85 | 62.18 | 60.78 | 61.69 | 1,770,851 | +0.86(+1.41%) |
Nov 20, 2014 | 60.41 | 61.20 | 60.06 | 60.83 | 457,897 | +0.09(+0.16%) |
Nov 19, 2014 | 60.67 | 61.23 | 60.26 | 60.74 | 615,456 | +0.09(+0.16%) |
Nov 18, 2014 | 60.62 | 61.98 | 60.23 | 60.64 | 374,203 | -0.10(-0.17%) |
Nov 17, 2014 | 60.63 | 61.12 | 60.15 | 60.74 | 328,180 | +0.03(+0.04%) |
Nov 14, 2014 | 60.93 | 60.99 | 60.06 | 60.72 | 802,446 | +0.13(+0.21%) |
Nov 13, 2014 | 59.63 | 61.07 | 59.03 | 60.59 | 1,026,468 | +0.95(+1.60%) |
Nov 12, 2014 | 59.76 | 60.49 | 59.05 | 59.63 | 749,884 | -0.01(-0.01%) |
Nov 11, 2014 | 59.25 | 59.93 | 57.92 | 59.64 | 1,000,830 | +0.60(+1.01%) |
Nov 10, 2014 | 60.32 | 60.32 | 58.84 | 59.05 | 248,997 | -0.97(-1.61%) |
Nov 07, 2014 | 60.25 | 60.63 | 59.55 | 60.01 | 231,747 | -0.13(-0.21%) |
Nov 06, 2014 | 59.31 | 61.08 | 59.23 | 60.14 | 392,663 | +0.77(+1.29%) |
Nov 05, 2014 | 59.67 | 60.71 | 59.13 | 59.38 | 303,253 | -0.09(-0.15%) |
Nov 04, 2014 | 59.96 | 61.39 | 59.01 | 59.46 | 519,105 | -0.94(-1.56%) |
Nov 03, 2014 | 59.98 | 62.07 | 59.52 | 60.41 | 447,725 | +0.44(+0.73%) |
Oct 31, 2014 | 59.34 | 60.98 | 58.33 | 59.97 | 363,758 | +0.96(+1.63%) |
Oct 30, 2014 | 61.02 | 61.02 | 58.79 | 59.00 | 429,829 | -1.71(-2.81%) |
Oct 29, 2014 | 61.22 | 61.96 | 60.12 | 60.71 | 317,375 | -0.20(-0.32%) |
Oct 28, 2014 | 59.75 | 61.55 | 59.70 | 60.91 | 335,833 | +1.35(+2.27%) |
Oct 27, 2014 | 59.82 | 60.86 | 58.95 | 59.56 | 369,786 | -1.31(-2.14%) |
Oct 24, 2014 | 59.49 | 61.88 | 59.35 | 60.86 | 428,303 | -0.18(-0.30%) |
Oct 23, 2014 | 60.02 | 62.27 | 59.25 | 61.04 | 528,167 | +1.53(+2.58%) |
Oct 22, 2014 | 59.80 | 61.44 | 59.04 | 59.51 | 569,861 | -0.44(-0.74%) |
Oct 21, 2014 | 58.86 | 60.38 | 58.70 | 59.95 | 589,370 | +1.00(+1.70%) |
Oct 20, 2014 | 57.50 | 59.08 | 56.23 | 58.95 | 354,656 | +1.47(+2.55%) |
Oct 17, 2014 | 57.28 | 59.33 | 56.84 | 57.48 | 534,945 | +0.29(+0.51%) |
Oct 16, 2014 | 53.88 | 58.67 | 52.96 | 57.19 | 801,990 | +3.03(+5.60%) |
Oct 15, 2014 | 48.81 | 54.39 | 48.81 | 54.16 | 598,820 | +2.02(+3.88%) |
Oct 14, 2014 | 50.34 | 52.69 | 49.09 | 52.14 | 1,196,248 | +1.52(+3.00%) |
Oct 13, 2014 | 55.40 | 55.81 | 49.98 | 50.62 | 727,318 | -4.90(-8.82%) |
Oct 10, 2014 | 55.94 | 56.82 | 55.02 | 55.51 | 401,662 | -0.67(-1.19%) |
Oct 09, 2014 | 58.08 | 58.46 | 55.63 | 56.18 | 497,632 | -2.35(-4.02%) |
Oct 08, 2014 | 58.16 | 58.77 | 55.39 | 58.53 | 356,462 | +0.29(+0.50%) |
Oct 07, 2014 | 59.36 | 59.75 | 58.13 | 58.24 | 122,532 | -1.22(-2.06%) |
Oct 06, 2014 | 59.31 | 59.92 | 58.56 | 59.47 | 216,771 | +0.24(+0.40%) |
Oct 03, 2014 | 59.07 | 60.12 | 58.59 | 59.23 | 125,326 | +0.34(+0.57%) |
Oct 02, 2014 | 59.27 | 59.80 | 57.54 | 58.90 | 280,606 | -0.57(-0.96%) |
Oct 01, 2014 | 60.42 | 61.56 | 59.25 | 59.47 | 322,356 | -0.81(-1.35%) |
Sep 30, 2014 | 59.58 | 60.71 | 58.34 | 60.28 | 314,070 | +0.70(+1.17%) |
Sep 29, 2014 | 57.50 | 60.21 | 57.36 | 59.58 | 238,644 | +1.24(+2.13%) |
Sep 26, 2014 | 57.86 | 60.72 | 57.20 | 58.34 | 456,861 | +0.34(+0.58%) |
Sep 25, 2014 | 58.89 | 58.94 | 56.68 | 58.00 | 528,407 | -1.20(-2.03%) |
Sep 24, 2014 | 59.40 | 59.78 | 58.75 | 59.21 | 330,139 | -0.30(-0.50%) |
Sep 23, 2014 | 60.65 | 60.90 | 59.42 | 59.50 | 204,826 | -1.42(-2.33%) |
Sep 22, 2014 | 61.51 | 61.52 | 59.95 | 60.92 | 280,862 | -1.04(-1.68%) |
Sep 19, 2014 | 60.03 | 62.16 | 59.99 | 61.96 | 457,892 | +1.48(+2.45%) |
Sep 18, 2014 | 60.90 | 61.05 | 60.12 | 60.48 | 340,674 | -0.14(-0.23%) |
Sep 17, 2014 | 60.34 | 60.89 | 59.81 | 60.63 | 222,542 | +0.37(+0.61%) |
Sep 16, 2014 | 59.32 | 60.48 | 59.32 | 60.26 | 515,833 | +0.63(+1.06%) |
Sep 15, 2014 | 60.77 | 60.77 | 58.55 | 59.62 | 320,632 | -1.46(-2.39%) |
Sep 12, 2014 | 63.59 | 63.67 | 60.61 | 61.08 | 335,351 | -2.41(-3.80%) |
Sep 11, 2014 | 63.89 | 63.89 | 63.03 | 63.50 | 112,901 | -0.59(-0.91%) |
Sep 10, 2014 | 62.70 | 64.24 | 62.39 | 64.08 | 165,181 | +1.24(+1.97%) |
Sep 09, 2014 | 63.57 | 64.04 | 62.78 | 62.85 | 124,154 | -0.75(-1.17%) |
Sep 08, 2014 | 64.25 | 64.94 | 63.57 | 63.59 | 117,823 | -0.76(-1.18%) |
Sep 05, 2014 | 64.09 | 64.76 | 62.95 | 64.35 | 152,202 | +0.17(+0.27%) |
Sep 04, 2014 | 65.07 | 65.07 | 63.91 | 64.18 | 145,898 | -1.07(-1.64%) |
Sep 03, 2014 | 65.41 | 65.70 | 65.14 | 65.25 | 169,184 | -0.09(-0.14%) |
Sep 02, 2014 | 65.59 | 66.31 | 65.19 | 65.34 | 128,341 | -0.24(-0.37%) |
Aug 29, 2014 | 65.63 | 65.58 | 65.58 | 65.58 | 204,988 | +0.24(+0.37%) |
Aug 28, 2014 | 66.00 | 66.24 | 65.08 | 65.34 | 154,520 | -0.68(-1.03%) |
Aug 27, 2014 | 64.10 | 66.17 | 63.69 | 66.02 | 224,094 | +2.16(+3.38%) |
Aug 26, 2014 | 62.79 | 63.91 | 62.79 | 63.86 | 151,599 | +0.96(+1.53%) |
Aug 25, 2014 | 61.88 | 63.74 | 61.39 | 62.90 | 202,999 | +0.89(+1.43%) |
Aug 22, 2014 | 62.77 | 63.34 | 61.13 | 62.01 | 207,188 | -0.71(-1.13%) |
Aug 21, 2014 | 62.89 | 63.75 | 62.50 | 62.72 | 311,103 | -0.01(-0.01%) |
Aug 20, 2014 | 62.38 | 62.90 | 61.65 | 62.72 | 172,147 | +0.34(+0.55%) |
Aug 19, 2014 | 61.88 | 61.88 | 60.81 | 62.38 | 131,464 | +0.77(+1.26%) |
Aug 18, 2014 | 62.46 | 62.93 | 60.69 | 61.61 | 176,921 | -0.43(-0.69%) |
Aug 15, 2014 | 61.78 | 62.58 | 61.42 | 62.04 | 146,206 | +0.69(+1.12%) |
Aug 14, 2014 | 61.25 | 62.17 | 61.12 | 61.35 | 229,854 | +0.34(+0.56%) |
Aug 13, 2014 | 59.60 | 61.74 | 59.47 | 61.01 | 266,374 | +1.72(+2.90%) |
Aug 12, 2014 | 59.51 | 60.03 | 59.09 | 59.29 | 125,185 | -0.20(-0.34%) |
Aug 11, 2014 | 57.08 | 59.94 | 57.01 | 59.49 | 416,465 | +2.69(+4.74%) |
Aug 08, 2014 | 56.33 | 57.65 | 56.26 | 56.80 | 226,315 | +0.54(+0.97%) |
Aug 07, 2014 | 56.56 | 57.18 | 56.21 | 56.25 | 290,616 | -0.26(-0.45%) |
Aug 06, 2014 | 55.51 | 57.12 | 54.88 | 56.51 | 436,777 | -0.08(-0.14%) |
Aug 05, 2014 | 58.66 | 59.70 | 56.13 | 56.59 | 455,431 | -2.21(-3.76%) |
Aug 04, 2014 | 56.33 | 59.31 | 55.84 | 58.80 | 298,874 | +2.37(+4.21%) |
Aug 01, 2014 | 57.67 | 57.85 | 56.02 | 56.43 | 406,395 | -1.44(-2.49%) |
Jul 31, 2014 | 59.15 | 59.64 | 56.24 | 57.87 | 670,993 | -1.79(-3.00%) |
Jul 30, 2014 | 61.62 | 62.84 | 59.14 | 59.66 | 408,893 | -1.86(-3.02%) |
Jul 29, 2014 | 62.85 | 63.51 | 61.44 | 61.52 | 280,007 | -1.17(-1.87%) |
Jul 28, 2014 | 61.76 | 63.16 | 61.60 | 62.69 | 328,183 | +0.93(+1.51%) |
Jul 25, 2014 | 62.39 | 62.65 | 61.71 | 61.76 | 376,267 | -0.85(-1.36%) |
Jul 24, 2014 | 62.94 | 63.10 | 62.19 | 62.61 | 343,396 | -0.98(-1.54%) |
Jul 23, 2014 | 63.49 | 63.91 | 63.10 | 63.58 | 400,344 | +0.29(+0.46%) |
Jul 22, 2014 | 63.57 | 63.68 | 63.17 | 63.29 | 183,729 | +0.03(+0.05%) |
Jul 21, 2014 | 63.52 | 63.87 | 63.13 | 63.26 | 271,397 | -0.32(-0.50%) |
Jul 18, 2014 | 63.42 | 63.95 | 62.96 | 63.58 | 118,805 | +0.41(+0.65%) |
Jul 17, 2014 | 63.52 | 64.26 | 63.03 | 63.17 | 346,102 | -0.49(-0.77%) |
Jul 16, 2014 | 64.14 | 64.52 | 63.56 | 63.66 | 241,171 | -0.28(-0.44%) |
Jul 15, 2014 | 65.26 | 65.26 | 63.58 | 63.94 | 306,093 | -0.84(-1.29%) |
Jul 14, 2014 | 63.21 | 65.10 | 62.90 | 64.77 | 205,370 | +1.88(+2.99%) |
Jul 11, 2014 | 62.47 | 63.01 | 61.97 | 62.90 | 167,473 | +0.53(+0.86%) |
Jul 10, 2014 | 62.30 | 63.13 | 61.52 | 62.36 | 312,435 | +0.01(+0.01%) |
Jul 09, 2014 | 61.75 | 62.59 | 61.69 | 62.35 | 294,564 | +0.37(+0.60%) |
Jul 08, 2014 | 61.64 | 62.47 | 61.64 | 61.98 | 303,868 | +0.19(+0.30%) |
Jul 07, 2014 | 62.91 | 63.52 | 61.12 | 61.79 | 378,178 | -1.74(-2.74%) |
Jul 03, 2014 | 64.94 | 63.53 | 63.53 | 63.53 | 208,919 | -1.30(-2.01%) |
Jul 02, 2014 | 64.86 | 65.14 | 64.59 | 64.84 | 210,503 | -0.19(-0.30%) |
Jul 01, 2014 | 65.14 | 65.52 | 64.86 | 65.03 | 147,112 | +0.34(+0.53%) |
Jun 30, 2014 | 64.84 | 65.17 | 64.45 | 64.69 | 178,966 | +0.13(+0.21%) |
Jun 27, 2014 | 65.00 | 65.52 | 64.55 | 64.55 | 195,288 | -0.43(-0.67%) |
Jun 26, 2014 | 64.67 | 65.85 | 64.20 | 64.99 | 264,509 | +0.60(+0.92%) |
Jun 25, 2014 | 64.69 | 65.62 | 64.38 | 64.39 | 232,753 | -0.70(-1.08%) |
Jun 24, 2014 | 66.33 | 66.96 | 64.83 | 65.10 | 386,960 | -1.18(-1.79%) |
Jun 23, 2014 | 65.44 | 66.29 | 64.97 | 66.28 | 654,528 | +0.64(+0.97%) |
Jun 20, 2014 | 63.68 | 68.55 | 63.37 | 65.64 | 6,867,430 | +2.05(+3.23%) |
Jun 19, 2014 | 61.60 | 63.80 | 61.35 | 63.59 | 1,250,892 | +2.32(+3.79%) |
Jun 18, 2014 | 62.27 | 63.34 | 60.84 | 61.27 | 1,176,399 | -1.02(-1.64%) |
Jun 17, 2014 | 63.81 | 64.88 | 62.03 | 62.29 | 807,752 | -1.26(-1.99%) |
Jun 16, 2014 | 63.46 | 65.01 | 63.46 | 63.56 | 673,606 | +0.39(+0.61%) |
Jun 13, 2014 | 61.32 | 64.43 | 61.20 | 63.17 | 1,636,182 | +3.00(+4.98%) |
Jun 12, 2014 | 59.69 | 60.64 | 59.69 | 60.17 | 306,467 | +0.37(+0.63%) |
Jun 11, 2014 | 61.05 | 61.05 | 59.65 | 59.80 | 397,261 | -1.32(-2.16%) |
Jun 10, 2014 | 59.89 | 61.37 | 59.59 | 61.12 | 453,131 | +1.10(+1.83%) |
Jun 06, 2014 | 58.09 | 60.06 | 57.68 | 60.02 | 275,027 | +2.07(+3.58%) |
Jun 05, 2014 | 57.83 | 58.08 | 57.34 | 57.95 | 186,502 | +0.45(+0.78%) |
Jun 04, 2014 | 56.77 | 57.65 | 56.75 | 57.50 | 185,624 | +0.64(+1.12%) |
Jun 03, 2014 | 56.09 | 57.01 | 55.82 | 56.86 | 240,353 | +0.94(+1.69%) |