Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.40 | 68.92 | 67.72 | 68.67 | 1,262,407 | +0.34(+0.50%) |
May 28, 2015 | 69.39 | 69.44 | 68.02 | 68.33 | 964,093 | -1.13(-1.63%) |
May 27, 2015 | 69.09 | 69.66 | 68.75 | 69.46 | 606,912 | +0.29(+0.42%) |
May 26, 2015 | 69.09 | 69.29 | 68.28 | 69.17 | 625,684 | -0.60(-0.86%) |
May 22, 2015 | 69.23 | 69.77 | 69.77 | 69.77 | 1,433,400 | +0.47(+0.68%) |
May 21, 2015 | 68.72 | 69.44 | 68.29 | 69.30 | 957,678 | +0.64(+0.93%) |
May 20, 2015 | 68.48 | 68.90 | 67.66 | 68.66 | 917,452 | +0.11(+0.16%) |
May 19, 2015 | 68.85 | 68.97 | 67.80 | 68.55 | 1,319,621 | +0.03(+0.04%) |
May 18, 2015 | 68.86 | 69.02 | 68.06 | 68.52 | 1,401,357 | -0.35(-0.51%) |
May 15, 2015 | 69.30 | 69.44 | 68.35 | 68.87 | 897,813 | -0.29(-0.42%) |
May 14, 2015 | 69.56 | 69.66 | 68.70 | 69.16 | 1,203,170 | -0.03(-0.04%) |
May 13, 2015 | 69.38 | 69.81 | 69.01 | 69.19 | 1,678,536 | +0.60(+0.87%) |
May 12, 2015 | 68.37 | 69.13 | 67.48 | 68.59 | 920,497 | +0.09(+0.13%) |
May 11, 2015 | 68.59 | 68.95 | 68.03 | 68.50 | 1,027,730 | +0.11(+0.16%) |
May 08, 2015 | 67.40 | 69.00 | 66.38 | 68.39 | 1,993,142 | +1.35(+2.01%) |
May 07, 2015 | 65.32 | 68.72 | 65.06 | 67.04 | 2,615,859 | +1.49(+2.27%) |
May 06, 2015 | 66.81 | 66.92 | 64.95 | 65.55 | 1,332,227 | -1.27(-1.90%) |
May 05, 2015 | 68.14 | 68.58 | 66.20 | 66.82 | 1,251,117 | -1.20(-1.76%) |
May 04, 2015 | 68.82 | 69.20 | 67.81 | 68.02 | 1,393,511 | -0.15(-0.22%) |
May 01, 2015 | 66.99 | 68.77 | 66.43 | 68.17 | 1,686,759 | +1.51(+2.27%) |
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |
Apr 01, 2015 | 63.33 | 64.63 | 63.33 | 63.63 | 1,366,490 | +0.27(+0.43%) |
Mar 31, 2015 | 63.69 | 64.49 | 63.15 | 63.36 | 1,117,685 | -0.47(-0.74%) |
Mar 30, 2015 | 62.65 | 64.12 | 62.28 | 63.83 | 817,432 | +1.63(+2.62%) |
Mar 27, 2015 | 62.12 | 63.05 | 61.60 | 62.20 | 1,416,264 | +0.21(+0.34%) |
Mar 26, 2015 | 62.50 | 62.66 | 61.34 | 61.99 | 1,132,167 | -0.16(-0.26%) |
Mar 25, 2015 | 62.84 | 63.23 | 61.99 | 62.15 | 1,028,362 | -0.73(-1.16%) |
Mar 24, 2015 | 64.35 | 64.44 | 62.73 | 62.88 | 838,230 | -1.71(-2.65%) |
Mar 23, 2015 | 63.90 | 65.04 | 63.64 | 64.59 | 933,707 | +0.70(+1.10%) |
Mar 20, 2015 | 63.71 | 64.20 | 63.18 | 63.89 | 1,061,199 | +1.32(+2.11%) |
Mar 19, 2015 | 63.50 | 63.51 | 62.33 | 62.57 | 824,307 | -1.55(-2.42%) |
Mar 18, 2015 | 62.32 | 64.41 | 61.32 | 64.12 | 2,011,712 | +1.60(+2.56%) |
Mar 17, 2015 | 60.46 | 62.74 | 60.19 | 62.52 | 1,408,540 | +1.82(+3.00%) |
Mar 16, 2015 | 59.90 | 60.92 | 59.86 | 60.70 | 1,300,973 | +0.29(+0.48%) |
Mar 13, 2015 | 60.89 | 61.28 | 59.68 | 60.41 | 1,931,579 | -0.98(-1.60%) |
Mar 12, 2015 | 61.79 | 62.15 | 60.94 | 61.39 | 985,669 | -0.37(-0.60%) |
Mar 11, 2015 | 62.38 | 62.77 | 61.17 | 61.76 | 825,683 | -0.67(-1.07%) |
Mar 10, 2015 | 62.62 | 62.79 | 61.35 | 62.43 | 1,459,521 | -0.60(-0.95%) |
Mar 09, 2015 | 63.67 | 64.27 | 62.65 | 63.03 | 693,340 | -0.64(-1.01%) |
Mar 06, 2015 | 63.75 | 64.51 | 63.31 | 63.67 | 2,186,172 | -0.55(-0.86%) |
Mar 05, 2015 | 64.46 | 66.16 | 63.79 | 64.22 | 1,508,053 | -0.18(-0.28%) |
Mar 04, 2015 | 63.80 | 64.52 | 62.50 | 64.40 | 2,046,337 | +0.50(+0.78%) |
Mar 03, 2015 | 63.44 | 64.54 | 63.07 | 63.90 | 1,354,388 | +0.40(+0.63%) |
Mar 02, 2015 | 63.94 | 64.68 | 63.43 | 63.50 | 1,082,820 | -0.37(-0.58%) |
Feb 27, 2015 | 63.10 | 64.08 | 62.57 | 63.87 | 1,156,354 | +0.93(+1.48%) |
Feb 26, 2015 | 63.98 | 63.98 | 62.73 | 62.94 | 980,777 | -1.04(-1.63%) |
Feb 25, 2015 | 63.04 | 64.33 | 62.57 | 63.98 | 1,477,037 | +0.83(+1.31%) |
Feb 24, 2015 | 63.22 | 64.54 | 62.68 | 63.15 | 1,206,915 | -0.10(-0.16%) |
Feb 23, 2015 | 63.00 | 63.68 | 62.49 | 63.25 | 1,166,482 | -0.14(-0.22%) |
Feb 20, 2015 | 61.17 | 63.55 | 60.58 | 63.39 | 1,287,001 | +2.41(+3.95%) |
Feb 19, 2015 | 59.98 | 62.85 | 58.90 | 60.98 | 1,353,146 | +0.84(+1.40%) |
Feb 18, 2015 | 60.45 | 60.45 | 59.04 | 60.14 | 1,137,710 | -0.35(-0.58%) |
Feb 17, 2015 | 59.79 | 60.92 | 59.11 | 60.49 | 690,274 | +0.74(+1.24%) |
Feb 13, 2015 | 58.98 | 59.75 | 59.75 | 59.75 | 2,907,400 | +1.45(+2.49%) |
Feb 12, 2015 | 58.28 | 59.23 | 57.96 | 58.30 | 1,079,555 | +0.66(+1.15%) |
Feb 11, 2015 | 57.43 | 58.40 | 57.25 | 57.64 | 767,564 | -0.24(-0.41%) |
Feb 10, 2015 | 58.03 | 58.20 | 57.24 | 57.88 | 783,707 | +0.00(+0.00%) |
Feb 09, 2015 | 59.01 | 59.58 | 57.71 | 57.88 | 1,225,505 | -1.04(-1.77%) |
Feb 06, 2015 | 57.24 | 59.40 | 56.82 | 58.92 | 1,484,999 | +1.76(+3.08%) |
Feb 05, 2015 | 56.93 | 57.35 | 56.01 | 57.16 | 1,940,538 | +0.70(+1.24%) |
Feb 04, 2015 | 57.93 | 58.37 | 56.00 | 56.46 | 2,528,055 | -2.82(-4.76%) |
Feb 03, 2015 | 60.02 | 60.73 | 58.70 | 59.28 | 3,072,826 | -0.62(-1.04%) |
Feb 02, 2015 | 60.08 | 60.97 | 58.68 | 59.90 | 1,798,862 | +0.48(+0.81%) |
Jan 30, 2015 | 57.17 | 59.84 | 56.57 | 59.42 | 1,208,355 | +2.25(+3.94%) |
Jan 29, 2015 | 58.41 | 59.38 | 56.31 | 57.17 | 1,435,064 | -1.09(-1.87%) |
Jan 28, 2015 | 59.47 | 60.00 | 58.25 | 58.26 | 1,149,837 | -1.82(-3.03%) |
Jan 27, 2015 | 58.19 | 61.63 | 57.70 | 60.08 | 2,942,836 | +1.38(+2.35%) |
Jan 26, 2015 | 55.01 | 59.59 | 54.37 | 58.70 | 5,357,847 | +4.69(+8.68%) |
Jan 23, 2015 | 53.71 | 54.83 | 53.25 | 54.01 | 885,278 | +0.01(+0.02%) |
Jan 22, 2015 | 54.14 | 54.44 | 53.00 | 54.00 | 792,308 | +0.21(+0.39%) |
Jan 21, 2015 | 52.78 | 54.10 | 52.47 | 53.79 | 1,286,811 | +1.04(+1.97%) |
Jan 20, 2015 | 52.90 | 53.84 | 51.86 | 52.75 | 1,666,349 | -0.11(-0.21%) |
Jan 16, 2015 | 51.10 | 53.54 | 51.01 | 52.86 | 2,051,691 | +1.67(+3.26%) |
Jan 15, 2015 | 52.34 | 52.79 | 51.00 | 51.19 | 1,418,716 | -0.55(-1.06%) |
Jan 14, 2015 | 50.00 | 52.21 | 49.68 | 51.74 | 3,359,514 | +1.20(+2.37%) |
Jan 13, 2015 | 51.04 | 52.07 | 50.06 | 50.54 | 1,303,615 | -0.76(-1.48%) |
Jan 12, 2015 | 52.06 | 52.49 | 50.34 | 51.30 | 1,494,231 | -1.23(-2.34%) |
Jan 09, 2015 | 52.17 | 53.04 | 51.26 | 52.53 | 1,341,425 | +0.38(+0.73%) |
Jan 08, 2015 | 52.39 | 53.12 | 51.97 | 52.15 | 1,020,649 | +0.36(+0.70%) |
Jan 07, 2015 | 51.83 | 52.58 | 51.18 | 51.79 | 2,253,621 | +0.74(+1.45%) |
Jan 06, 2015 | 54.00 | 55.00 | 50.70 | 51.05 | 4,996,703 | -2.95(-5.46%) |
Jan 05, 2015 | 58.10 | 58.48 | 53.83 | 54.00 | 2,527,660 | -4.56(-7.79%) |
Jan 02, 2015 | 57.06 | 59.49 | 56.40 | 58.56 | 1,359,352 | +1.18(+2.06%) |
Dec 31, 2014 | 57.29 | 57.38 | 57.38 | 57.38 | 2,044,200 | +0.08(+0.14%) |
Dec 30, 2014 | 57.84 | 57.98 | 56.57 | 57.30 | 1,289,597 | -0.45(-0.78%) |
Dec 29, 2014 | 57.36 | 58.45 | 56.59 | 57.75 | 1,482,230 | +0.83(+1.46%) |
Dec 26, 2014 | 57.13 | 57.32 | 56.07 | 56.92 | 1,040,276 | -0.13(-0.23%) |
Dec 24, 2014 | 56.95 | 57.05 | 57.05 | 57.05 | 1,364,600 | +0.03(+0.05%) |
Dec 23, 2014 | 56.35 | 57.30 | 55.72 | 57.02 | 1,297,056 | +0.67(+1.19%) |
Dec 22, 2014 | 56.00 | 56.79 | 54.95 | 56.35 | 1,349,403 | +0.01(+0.02%) |
Dec 19, 2014 | 55.51 | 56.69 | 54.70 | 56.34 | 2,155,550 | +0.62(+1.11%) |
Dec 18, 2014 | 56.86 | 56.95 | 54.39 | 55.72 | 1,789,518 | +0.81(+1.48%) |
Dec 17, 2014 | 50.42 | 55.04 | 50.25 | 54.91 | 2,604,445 | +4.44(+8.80%) |
Dec 16, 2014 | 49.19 | 52.47 | 47.14 | 50.47 | 3,363,063 | +0.22(+0.44%) |
Dec 15, 2014 | 52.38 | 52.69 | 49.87 | 50.25 | 1,659,466 | -1.64(-3.16%) |
Dec 12, 2014 | 51.02 | 52.69 | 50.50 | 51.89 | 2,376,388 | +0.15(+0.29%) |
Dec 11, 2014 | 52.75 | 54.52 | 51.72 | 51.74 | 1,759,164 | -0.78(-1.49%) |
Dec 10, 2014 | 53.58 | 53.78 | 51.39 | 52.52 | 3,851,001 | -1.31(-2.43%) |
Dec 09, 2014 | 52.39 | 54.63 | 51.64 | 53.83 | 3,165,035 | +0.87(+1.64%) |
Dec 08, 2014 | 56.49 | 56.50 | 52.58 | 52.96 | 3,810,579 | -4.17(-7.30%) |
Dec 05, 2014 | 58.40 | 59.17 | 57.07 | 57.13 | 4,849,975 | -1.48(-2.53%) |
Dec 04, 2014 | 59.62 | 59.83 | 58.17 | 58.61 | 6,880,781 | -1.00(-1.68%) |
Dec 03, 2014 | 58.10 | 60.00 | 57.45 | 59.61 | 2,921,962 | +1.49(+2.56%) |
Dec 02, 2014 | 56.05 | 58.62 | 56.03 | 58.12 | 2,165,230 | +1.12(+1.96%) |
Dec 01, 2014 | 58.06 | 58.18 | 55.19 | 57.00 | 5,005,958 | -2.39(-4.02%) |
Nov 28, 2014 | 62.97 | 62.97 | 58.31 | 59.39 | 4,874,584 | -4.65(-7.26%) |
Nov 26, 2014 | 63.52 | 64.04 | 64.04 | 64.04 | 4,542,400 | +0.44(+0.69%) |
Nov 25, 2014 | 63.76 | 64.69 | 63.46 | 63.60 | 1,841,077 | -0.14(-0.22%) |
Nov 24, 2014 | 63.85 | 64.62 | 63.45 | 63.74 | 2,496,441 | -0.08(-0.13%) |
Nov 21, 2014 | 63.62 | 64.50 | 63.01 | 63.82 | 1,703,261 | +0.55(+0.87%) |
Nov 20, 2014 | 63.70 | 64.38 | 62.85 | 63.27 | 2,043,155 | -0.63(-0.99%) |
Nov 19, 2014 | 64.40 | 64.79 | 63.36 | 63.90 | 3,541,525 | -0.58(-0.90%) |
Nov 18, 2014 | 66.00 | 66.21 | 63.52 | 64.48 | 3,539,946 | +1.77(+2.82%) |
Nov 17, 2014 | 61.51 | 63.20 | 60.99 | 62.71 | 2,887,903 | +1.02(+1.65%) |
Nov 14, 2014 | 60.98 | 62.58 | 60.25 | 61.69 | 2,280,931 | +0.77(+1.26%) |
Nov 13, 2014 | 62.03 | 62.74 | 59.75 | 60.92 | 3,432,104 | -1.03(-1.66%) |
Nov 12, 2014 | 61.32 | 62.61 | 61.27 | 61.95 | 1,798,246 | -0.09(-0.15%) |
Nov 11, 2014 | 61.94 | 62.07 | 60.80 | 62.04 | 2,063,683 | +0.06(+0.10%) |
Nov 10, 2014 | 62.00 | 62.75 | 61.14 | 61.98 | 1,805,411 | -0.08(-0.13%) |
Nov 07, 2014 | 60.30 | 62.81 | 60.16 | 62.06 | 2,415,492 | +2.27(+3.80%) |
Nov 06, 2014 | 55.35 | 60.92 | 55.35 | 59.79 | 3,170,309 | +1.39(+2.38%) |
Nov 05, 2014 | 57.94 | 59.47 | 57.03 | 58.40 | 2,309,578 | +0.61(+1.06%) |
Nov 04, 2014 | 59.10 | 59.27 | 56.58 | 57.79 | 2,876,103 | -1.57(-2.64%) |
Nov 03, 2014 | 58.94 | 59.83 | 58.31 | 59.36 | 2,227,945 | +1.00(+1.71%) |
Oct 31, 2014 | 58.41 | 59.72 | 57.69 | 58.36 | 1,559,191 | +0.40(+0.69%) |
Oct 30, 2014 | 57.37 | 60.00 | 54.08 | 57.96 | 1,784,403 | +0.03(+0.05%) |
Oct 29, 2014 | 57.23 | 58.21 | 57.01 | 57.93 | 3,355,453 | +0.94(+1.65%) |
Oct 28, 2014 | 55.44 | 57.50 | 55.19 | 56.99 | 2,569,260 | +1.59(+2.87%) |
Oct 27, 2014 | 57.15 | 57.45 | 55.03 | 55.40 | 4,043,152 | -1.89(-3.30%) |
Oct 24, 2014 | 57.66 | 57.74 | 56.43 | 57.29 | 4,528,206 | -0.42(-0.73%) |
Oct 23, 2014 | 58.67 | 58.72 | 57.50 | 57.71 | 2,697,915 | -0.53(-0.91%) |
Oct 22, 2014 | 60.17 | 60.24 | 58.00 | 58.24 | 2,152,410 | -1.00(-1.69%) |
Oct 21, 2014 | 58.18 | 60.23 | 57.83 | 59.24 | 1,749,189 | +1.51(+2.62%) |
Oct 20, 2014 | 57.65 | 58.19 | 56.74 | 57.73 | 1,911,306 | +0.08(+0.14%) |
Oct 17, 2014 | 57.89 | 58.35 | 57.05 | 57.65 | 6,699,397 | +0.91(+1.60%) |
Oct 16, 2014 | 51.49 | 56.98 | 51.04 | 56.74 | 6,728,142 | +4.49(+8.59%) |
Oct 15, 2014 | 47.42 | 52.74 | 46.26 | 52.25 | 9,222,363 | +4.44(+9.29%) |
Oct 14, 2014 | 47.49 | 53.45 | 45.88 | 47.81 | 7,017,804 | +0.84(+1.79%) |
Oct 13, 2014 | 51.37 | 52.00 | 46.53 | 46.97 | 6,489,430 | -4.57(-8.87%) |
Oct 10, 2014 | 52.29 | 54.60 | 49.13 | 51.54 | 5,517,326 | -1.36(-2.57%) |
Oct 09, 2014 | 56.12 | 56.91 | 52.68 | 52.90 | 3,263,861 | -3.43(-6.09%) |
Oct 08, 2014 | 56.00 | 56.74 | 53.40 | 56.33 | 3,042,314 | +0.42(+0.75%) |
Oct 07, 2014 | 57.10 | 58.59 | 55.62 | 55.91 | 2,660,402 | -1.14(-2.00%) |
Oct 06, 2014 | 58.55 | 58.79 | 56.87 | 57.05 | 2,767,876 | -1.56(-2.66%) |
Oct 03, 2014 | 59.00 | 59.13 | 58.10 | 58.61 | 2,094,834 | -0.38(-0.64%) |
Oct 02, 2014 | 61.39 | 61.74 | 58.83 | 58.99 | 3,719,595 | -2.40(-3.91%) |
Oct 01, 2014 | 61.84 | 62.94 | 61.22 | 61.39 | 2,031,797 | -0.30(-0.49%) |
Sep 30, 2014 | 61.75 | 62.57 | 61.38 | 61.69 | 1,070,252 | -0.33(-0.53%) |
Sep 29, 2014 | 61.06 | 62.05 | 60.55 | 62.02 | 616,921 | +1.11(+1.82%) |
Sep 26, 2014 | 59.59 | 61.15 | 59.43 | 60.91 | 583,500 | +1.19(+1.99%) |
Sep 25, 2014 | 61.25 | 61.25 | 59.01 | 59.72 | 1,050,749 | -1.51(-2.47%) |
Sep 24, 2014 | 59.80 | 61.30 | 59.06 | 61.23 | 664,827 | +1.42(+2.37%) |
Sep 23, 2014 | 60.60 | 61.14 | 59.51 | 59.81 | 1,402,787 | -0.99(-1.63%) |
Sep 22, 2014 | 62.08 | 62.48 | 60.21 | 60.80 | 1,249,402 | -1.20(-1.94%) |
Sep 19, 2014 | 61.26 | 62.80 | 60.98 | 62.00 | 1,408,094 | +1.18(+1.94%) |
Sep 18, 2014 | 60.66 | 61.13 | 60.22 | 60.82 | 925,925 | +0.42(+0.70%) |
Sep 17, 2014 | 60.40 | 60.88 | 60.10 | 60.40 | 833,853 | +0.15(+0.25%) |
Sep 16, 2014 | 59.51 | 60.62 | 59.50 | 60.25 | 1,468,624 | +0.40(+0.67%) |
Sep 15, 2014 | 60.20 | 60.30 | 59.15 | 59.85 | 1,514,797 | -0.60(-0.99%) |
Sep 12, 2014 | 62.17 | 62.48 | 59.87 | 60.45 | 1,120,145 | -1.92(-3.08%) |
Sep 11, 2014 | 62.60 | 62.85 | 62.11 | 62.37 | 751,715 | -0.29(-0.46%) |
Sep 10, 2014 | 62.40 | 63.24 | 62.34 | 62.66 | 1,410,358 | +0.27(+0.43%) |
Sep 09, 2014 | 61.85 | 63.53 | 61.75 | 62.39 | 1,045,201 | +0.46(+0.74%) |
Sep 08, 2014 | 61.67 | 62.33 | 61.63 | 61.93 | 909,084 | -0.01(-0.02%) |
Sep 05, 2014 | 61.25 | 62.05 | 60.99 | 61.94 | 973,303 | +0.69(+1.13%) |
Sep 04, 2014 | 62.55 | 62.86 | 61.21 | 61.25 | 1,031,717 | -1.25(-2.00%) |
Sep 03, 2014 | 60.80 | 62.70 | 60.51 | 62.50 | 1,389,772 | +1.78(+2.93%) |
Sep 02, 2014 | 60.85 | 61.22 | 60.41 | 60.72 | 1,086,461 | +0.07(+0.12%) |
Aug 29, 2014 | 61.54 | 60.65 | 60.65 | 60.65 | 2,130,400 | -0.52(-0.85%) |
Aug 28, 2014 | 60.00 | 61.28 | 59.55 | 61.17 | 1,353,213 | +1.17(+1.95%) |
Aug 27, 2014 | 59.30 | 60.00 | 59.27 | 60.00 | 1,222,186 | +0.73(+1.23%) |
Aug 26, 2014 | 58.69 | 59.37 | 58.14 | 59.27 | 765,815 | +0.72(+1.23%) |
Aug 25, 2014 | 57.31 | 58.89 | 56.89 | 58.55 | 868,444 | +1.42(+2.49%) |
Aug 22, 2014 | 57.44 | 57.61 | 56.70 | 57.13 | 519,844 | -0.30(-0.52%) |
Aug 21, 2014 | 57.35 | 57.85 | 57.11 | 57.43 | 681,321 | +0.08(+0.14%) |
Aug 20, 2014 | 57.49 | 58.55 | 57.16 | 57.35 | 792,845 | -0.09(-0.16%) |
Aug 19, 2014 | 57.01 | 57.51 | 56.56 | 57.44 | 616,953 | +0.52(+0.91%) |
Aug 18, 2014 | 58.11 | 58.50 | 56.64 | 56.92 | 1,255,820 | -1.00(-1.73%) |
Aug 15, 2014 | 57.83 | 58.86 | 57.76 | 57.92 | 854,429 | +0.16(+0.28%) |
Aug 14, 2014 | 57.01 | 58.13 | 56.86 | 57.76 | 883,354 | +0.93(+1.64%) |
Aug 13, 2014 | 56.62 | 57.88 | 55.85 | 56.83 | 829,874 | +0.73(+1.30%) |
Aug 12, 2014 | 56.50 | 56.99 | 55.83 | 56.10 | 744,483 | -0.11(-0.20%) |
Aug 11, 2014 | 56.55 | 58.05 | 56.02 | 56.21 | 1,304,234 | +0.50(+0.90%) |
Aug 08, 2014 | 55.97 | 56.00 | 55.05 | 55.71 | 1,526,841 | -0.06(-0.11%) |
Aug 07, 2014 | 56.07 | 57.80 | 54.56 | 55.77 | 2,908,805 | +1.19(+2.18%) |
Aug 06, 2014 | 53.99 | 55.28 | 53.42 | 54.58 | 1,332,426 | +0.18(+0.33%) |
Aug 05, 2014 | 55.30 | 55.63 | 54.06 | 54.40 | 1,674,981 | -1.03(-1.86%) |
Aug 04, 2014 | 54.00 | 55.84 | 53.80 | 55.43 | 1,795,055 | +1.43(+2.65%) |
Aug 01, 2014 | 54.00 | 55.10 | 53.53 | 54.00 | 1,413,828 | -0.39(-0.72%) |
Jul 31, 2014 | 56.30 | 57.45 | 53.17 | 54.39 | 3,184,139 | -2.31(-4.07%) |
Jul 30, 2014 | 58.20 | 58.20 | 56.11 | 56.70 | 1,544,214 | -1.43(-2.46%) |
Jul 29, 2014 | 58.99 | 59.46 | 57.52 | 58.13 | 1,014,567 | -0.82(-1.39%) |
Jul 28, 2014 | 59.89 | 59.89 | 58.61 | 58.95 | 636,455 | -0.83(-1.39%) |
Jul 25, 2014 | 59.50 | 60.22 | 59.05 | 59.78 | 2,232,401 | +0.22(+0.37%) |
Jul 24, 2014 | 58.55 | 59.65 | 57.89 | 59.56 | 572,343 | +1.03(+1.76%) |
Jul 23, 2014 | 58.75 | 59.00 | 58.38 | 58.53 | 452,866 | -0.22(-0.37%) |
Jul 22, 2014 | 57.84 | 58.83 | 57.44 | 58.75 | 1,049,028 | +1.07(+1.86%) |
Jul 21, 2014 | 57.75 | 58.19 | 56.78 | 57.68 | 741,870 | +0.06(+0.10%) |
Jul 18, 2014 | 57.01 | 58.40 | 57.01 | 57.62 | 769,516 | +0.41(+0.72%) |
Jul 17, 2014 | 57.50 | 58.00 | 56.95 | 57.21 | 548,479 | -0.59(-1.02%) |
Jul 16, 2014 | 57.56 | 58.03 | 57.34 | 57.80 | 1,097,149 | +0.46(+0.80%) |
Jul 15, 2014 | 57.36 | 57.50 | 56.81 | 57.34 | 541,650 | +0.00(+0.00%) |
Jul 14, 2014 | 57.98 | 58.14 | 57.28 | 57.34 | 421,393 | -0.18(-0.31%) |
Jul 11, 2014 | 56.88 | 57.95 | 56.62 | 57.52 | 1,885,585 | +0.60(+1.05%) |
Jul 10, 2014 | 56.78 | 57.28 | 56.58 | 56.92 | 710,344 | -0.24(-0.42%) |
Jul 09, 2014 | 56.77 | 57.25 | 56.30 | 57.16 | 1,010,099 | +0.34(+0.60%) |
Jul 08, 2014 | 57.50 | 57.63 | 56.13 | 56.82 | 1,223,232 | -1.09(-1.88%) |
Jul 07, 2014 | 58.03 | 58.29 | 57.51 | 57.91 | 722,673 | -0.35(-0.60%) |
Jul 03, 2014 | 58.41 | 58.26 | 58.26 | 58.26 | 971,600 | -0.29(-0.50%) |
Jul 02, 2014 | 58.80 | 59.03 | 58.24 | 58.55 | 850,680 | -0.42(-0.71%) |
Jul 01, 2014 | 58.78 | 59.21 | 58.29 | 58.97 | 993,947 | +0.03(+0.05%) |
Jun 30, 2014 | 58.38 | 58.94 | 58.00 | 58.94 | 1,191,129 | +0.53(+0.91%) |
Jun 27, 2014 | 57.95 | 58.71 | 57.76 | 58.41 | 1,230,156 | +0.42(+0.72%) |
Jun 26, 2014 | 59.25 | 60.58 | 57.59 | 57.99 | 2,531,797 | -0.17(-0.29%) |
Jun 25, 2014 | 54.07 | 58.27 | 53.71 | 58.16 | 3,468,158 | +3.83(+7.05%) |
Jun 24, 2014 | 55.00 | 55.31 | 54.22 | 54.33 | 1,531,150 | -0.56(-1.02%) |
Jun 23, 2014 | 54.84 | 55.99 | 54.78 | 54.89 | 1,386,295 | +0.28(+0.51%) |
Jun 20, 2014 | 54.14 | 55.75 | 54.00 | 54.61 | 2,684,396 | +0.89(+1.66%) |
Jun 19, 2014 | 53.75 | 54.23 | 52.92 | 53.72 | 1,161,485 | -0.11(-0.20%) |
Jun 18, 2014 | 54.17 | 54.59 | 53.52 | 53.83 | 770,217 | -0.41(-0.76%) |
Jun 17, 2014 | 53.84 | 54.47 | 53.26 | 54.24 | 5,051,727 | +0.42(+0.78%) |
Jun 16, 2014 | 52.42 | 53.97 | 52.42 | 53.82 | 1,714,455 | +1.41(+2.69%) |
Jun 13, 2014 | 52.74 | 52.80 | 52.07 | 52.41 | 1,719,536 | -0.45(-0.85%) |
Jun 12, 2014 | 53.05 | 53.38 | 52.51 | 52.86 | 696,890 | -0.13(-0.25%) |
Jun 11, 2014 | 53.52 | 54.00 | 52.77 | 52.99 | 950,466 | -0.94(-1.74%) |
Jun 10, 2014 | 54.81 | 54.84 | 53.83 | 53.93 | 657,877 | -0.34(-0.63%) |
Jun 06, 2014 | 53.69 | 54.55 | 53.45 | 54.27 | 1,160,751 | +0.65(+1.21%) |
Jun 05, 2014 | 52.29 | 53.65 | 52.29 | 53.62 | 1,004,831 | +1.40(+2.68%) |
Jun 04, 2014 | 51.60 | 53.07 | 51.41 | 52.22 | 1,322,275 | +0.93(+1.81%) |
Jun 03, 2014 | 51.54 | 51.88 | 51.24 | 51.29 | 486,662 | -0.36(-0.70%) |