Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.17 | 71.83 | 69.65 | 70.08 | 79,914 | -0.99(-1.39%) |
May 28, 2015 | 70.94 | 73.00 | 69.40 | 71.07 | 90,075 | +0.07(+0.10%) |
May 27, 2015 | 71.30 | 73.39 | 70.32 | 71.00 | 181,235 | -0.20(-0.28%) |
May 26, 2015 | 71.85 | 72.03 | 70.68 | 71.20 | 176,331 | -1.15(-1.59%) |
May 22, 2015 | 72.48 | 72.35 | 72.35 | 72.35 | 67,400 | -0.31(-0.43%) |
May 21, 2015 | 72.94 | 73.37 | 72.32 | 72.66 | 55,824 | -0.49(-0.67%) |
May 20, 2015 | 73.57 | 73.78 | 72.68 | 73.15 | 42,868 | -0.12(-0.16%) |
May 19, 2015 | 73.69 | 74.47 | 72.43 | 73.27 | 60,547 | -0.67(-0.91%) |
May 18, 2015 | 72.72 | 73.95 | 72.44 | 73.94 | 95,424 | +1.18(+1.62%) |
May 15, 2015 | 73.31 | 73.31 | 72.37 | 72.76 | 52,305 | -0.68(-0.93%) |
May 14, 2015 | 72.69 | 73.64 | 72.53 | 73.44 | 66,224 | +0.95(+1.31%) |
May 13, 2015 | 72.88 | 72.96 | 71.93 | 72.49 | 74,147 | +0.01(+0.01%) |
May 12, 2015 | 72.10 | 72.68 | 70.96 | 72.48 | 75,374 | +0.21(+0.29%) |
May 11, 2015 | 71.87 | 72.91 | 71.72 | 72.27 | 56,885 | +0.19(+0.26%) |
May 08, 2015 | 72.94 | 72.94 | 71.68 | 72.08 | 64,171 | -0.25(-0.35%) |
May 07, 2015 | 72.52 | 73.00 | 71.89 | 72.33 | 73,397 | -0.19(-0.26%) |
May 06, 2015 | 71.65 | 72.65 | 71.25 | 72.52 | 76,009 | +0.93(+1.30%) |
May 05, 2015 | 72.28 | 72.61 | 71.05 | 71.59 | 75,927 | -0.77(-1.06%) |
May 04, 2015 | 72.53 | 73.59 | 72.21 | 72.36 | 36,509 | -0.23(-0.32%) |
May 01, 2015 | 73.14 | 73.36 | 72.00 | 72.59 | 82,978 | -0.40(-0.55%) |
Apr 30, 2015 | 74.81 | 75.68 | 72.39 | 72.99 | 130,850 | -2.33(-3.09%) |
Apr 29, 2015 | 75.52 | 76.19 | 74.74 | 75.32 | 48,730 | -0.69(-0.91%) |
Apr 28, 2015 | 75.32 | 76.42 | 75.08 | 76.01 | 65,085 | +0.86(+1.14%) |
Apr 27, 2015 | 75.34 | 76.68 | 74.87 | 75.15 | 54,355 | -0.20(-0.27%) |
Apr 24, 2015 | 76.07 | 76.07 | 74.96 | 75.35 | 50,925 | -0.58(-0.76%) |
Apr 23, 2015 | 75.27 | 76.57 | 75.20 | 75.93 | 56,394 | +0.39(+0.52%) |
Apr 22, 2015 | 75.08 | 76.29 | 74.39 | 75.54 | 36,192 | +0.32(+0.43%) |
Apr 21, 2015 | 76.20 | 76.75 | 74.85 | 75.22 | 68,094 | -0.83(-1.09%) |
Apr 20, 2015 | 75.74 | 76.97 | 75.47 | 76.05 | 80,556 | +0.62(+0.82%) |
Apr 17, 2015 | 75.99 | 76.54 | 75.15 | 75.43 | 93,820 | -1.16(-1.51%) |
Apr 16, 2015 | 77.18 | 77.54 | 76.30 | 76.59 | 86,990 | -0.65(-0.84%) |
Apr 15, 2015 | 77.04 | 77.86 | 76.64 | 77.24 | 148,646 | +0.35(+0.46%) |
Apr 14, 2015 | 76.82 | 77.60 | 76.71 | 76.89 | 161,232 | -0.07(-0.09%) |
Apr 13, 2015 | 76.27 | 77.28 | 76.27 | 76.96 | 95,213 | +0.47(+0.61%) |
Apr 10, 2015 | 76.43 | 76.71 | 75.64 | 76.49 | 96,494 | +0.57(+0.75%) |
Apr 09, 2015 | 76.09 | 76.38 | 75.21 | 75.92 | 84,887 | -0.31(-0.41%) |
Apr 08, 2015 | 75.90 | 76.33 | 74.87 | 76.23 | 86,524 | +0.07(+0.09%) |
Apr 07, 2015 | 77.04 | 77.04 | 75.82 | 76.16 | 120,013 | -1.13(-1.46%) |
Apr 06, 2015 | 75.92 | 77.51 | 75.05 | 77.29 | 71,101 | +0.88(+1.15%) |
Apr 02, 2015 | 76.95 | 76.41 | 76.41 | 76.41 | 218,400 | -0.44(-0.57%) |
Apr 01, 2015 | 76.69 | 76.91 | 75.59 | 76.85 | 104,435 | +0.31(+0.41%) |
Mar 31, 2015 | 75.47 | 77.66 | 75.13 | 76.54 | 314,104 | +1.01(+1.34%) |
Mar 30, 2015 | 74.69 | 75.84 | 73.50 | 75.53 | 262,264 | -0.05(-0.07%) |
Mar 27, 2015 | 66.00 | 75.98 | 66.00 | 75.58 | 790,408 | +13.20(+21.16%) |
Mar 26, 2015 | 62.49 | 63.12 | 62.10 | 62.38 | 65,170 | -0.37(-0.59%) |
Mar 25, 2015 | 64.06 | 64.29 | 62.68 | 62.75 | 64,039 | -1.32(-2.06%) |
Mar 24, 2015 | 63.77 | 64.34 | 63.62 | 64.07 | 32,949 | +0.16(+0.25%) |
Mar 23, 2015 | 64.21 | 64.73 | 63.86 | 63.91 | 43,676 | -0.54(-0.84%) |
Mar 20, 2015 | 64.13 | 64.68 | 63.14 | 64.45 | 152,713 | +0.81(+1.27%) |
Mar 19, 2015 | 63.68 | 63.97 | 63.00 | 63.64 | 71,130 | -0.43(-0.67%) |
Mar 18, 2015 | 63.30 | 64.93 | 63.02 | 64.07 | 59,424 | +0.81(+1.28%) |
Mar 17, 2015 | 63.04 | 63.63 | 62.68 | 63.26 | 46,417 | -0.08(-0.13%) |
Mar 16, 2015 | 63.18 | 63.83 | 62.88 | 63.34 | 99,406 | +0.42(+0.67%) |
Mar 13, 2015 | 63.30 | 63.30 | 62.07 | 62.92 | 44,492 | -0.26(-0.41%) |
Mar 12, 2015 | 62.15 | 63.35 | 61.34 | 63.18 | 88,629 | +1.62(+2.63%) |
Mar 11, 2015 | 61.52 | 62.18 | 60.78 | 61.56 | 122,419 | -0.07(-0.11%) |
Mar 10, 2015 | 62.95 | 62.96 | 61.54 | 61.63 | 126,857 | -1.63(-2.58%) |
Mar 09, 2015 | 62.27 | 63.41 | 62.27 | 63.26 | 102,767 | +1.17(+1.88%) |
Mar 06, 2015 | 62.02 | 62.36 | 61.70 | 62.09 | 84,044 | -0.49(-0.78%) |
Mar 05, 2015 | 61.99 | 62.82 | 61.67 | 62.58 | 91,119 | +0.48(+0.77%) |
Mar 04, 2015 | 62.44 | 62.81 | 61.57 | 62.10 | 87,556 | -0.71(-1.13%) |
Mar 03, 2015 | 62.71 | 62.92 | 62.33 | 62.81 | 45,002 | -0.26(-0.41%) |
Mar 02, 2015 | 62.17 | 63.24 | 61.73 | 63.07 | 58,218 | +1.02(+1.64%) |
Feb 27, 2015 | 61.91 | 62.49 | 61.72 | 62.05 | 89,967 | +0.25(+0.40%) |
Feb 26, 2015 | 61.29 | 62.01 | 61.13 | 61.80 | 111,717 | +0.55(+0.90%) |
Feb 25, 2015 | 60.87 | 61.69 | 60.87 | 61.25 | 133,938 | +0.16(+0.26%) |
Feb 24, 2015 | 60.99 | 61.49 | 60.82 | 61.09 | 174,384 | +0.26(+0.43%) |
Feb 23, 2015 | 60.82 | 61.07 | 60.00 | 60.83 | 119,680 | +0.00(+0.00%) |
Feb 20, 2015 | 61.38 | 61.76 | 60.34 | 60.83 | 155,089 | -0.43(-0.70%) |
Feb 19, 2015 | 60.83 | 61.57 | 60.57 | 61.26 | 66,995 | +0.11(+0.18%) |
Feb 18, 2015 | 61.23 | 61.50 | 60.71 | 61.15 | 67,486 | -0.31(-0.50%) |
Feb 17, 2015 | 61.76 | 62.02 | 60.73 | 61.46 | 104,794 | -0.32(-0.52%) |
Feb 13, 2015 | 62.11 | 61.78 | 61.78 | 61.78 | 94,500 | -0.39(-0.63%) |
Feb 12, 2015 | 61.74 | 62.81 | 61.48 | 62.17 | 50,467 | +0.84(+1.37%) |
Feb 11, 2015 | 61.37 | 61.96 | 60.80 | 61.33 | 42,468 | -0.16(-0.26%) |
Feb 10, 2015 | 61.38 | 61.87 | 60.14 | 61.49 | 43,562 | +0.63(+1.04%) |
Feb 09, 2015 | 60.81 | 62.01 | 60.37 | 60.86 | 89,107 | +0.06(+0.10%) |
Feb 06, 2015 | 60.61 | 61.86 | 60.52 | 60.80 | 67,811 | -0.01(-0.02%) |
Feb 05, 2015 | 59.56 | 61.23 | 59.54 | 60.81 | 84,330 | +1.54(+2.60%) |
Feb 04, 2015 | 60.78 | 61.16 | 59.06 | 59.27 | 61,419 | -2.00(-3.26%) |
Feb 03, 2015 | 60.37 | 61.95 | 60.25 | 61.27 | 88,179 | +0.01(+0.02%) |
Feb 02, 2015 | 58.35 | 61.50 | 58.33 | 61.26 | 137,733 | +3.22(+5.55%) |
Jan 30, 2015 | 59.02 | 59.19 | 57.90 | 58.04 | 124,102 | -1.54(-2.58%) |
Jan 29, 2015 | 59.85 | 60.35 | 59.11 | 59.58 | 139,015 | -0.30(-0.50%) |
Jan 28, 2015 | 61.62 | 61.98 | 59.73 | 59.88 | 97,484 | -1.23(-2.01%) |
Jan 27, 2015 | 61.56 | 61.76 | 60.62 | 61.11 | 69,805 | -1.00(-1.61%) |
Jan 26, 2015 | 62.00 | 62.53 | 61.52 | 62.11 | 82,017 | -0.04(-0.06%) |
Jan 23, 2015 | 63.22 | 63.22 | 61.77 | 62.15 | 46,038 | -1.23(-1.94%) |
Jan 22, 2015 | 62.40 | 63.61 | 61.73 | 63.38 | 62,932 | +1.54(+2.49%) |
Jan 21, 2015 | 60.95 | 61.96 | 60.65 | 61.84 | 61,570 | +0.56(+0.91%) |
Jan 20, 2015 | 62.01 | 62.89 | 60.62 | 61.28 | 92,095 | -0.82(-1.32%) |
Jan 16, 2015 | 61.85 | 62.46 | 61.01 | 62.10 | 118,993 | -0.02(-0.02%) |
Jan 15, 2015 | 62.93 | 63.53 | 61.92 | 62.12 | 79,418 | -0.77(-1.23%) |
Jan 14, 2015 | 62.17 | 63.23 | 62.05 | 62.89 | 62,243 | -0.06(-0.10%) |
Jan 13, 2015 | 63.18 | 64.39 | 62.21 | 62.95 | 92,375 | +0.25(+0.40%) |
Jan 12, 2015 | 63.14 | 63.27 | 62.16 | 62.70 | 93,682 | -0.28(-0.44%) |
Jan 09, 2015 | 62.99 | 63.32 | 62.53 | 62.98 | 55,015 | -0.15(-0.24%) |
Jan 08, 2015 | 63.00 | 63.42 | 62.79 | 63.13 | 111,927 | +0.40(+0.64%) |
Jan 07, 2015 | 62.61 | 62.73 | 61.43 | 62.73 | 112,677 | +0.44(+0.71%) |
Jan 06, 2015 | 63.14 | 63.66 | 61.71 | 62.29 | 68,143 | -0.81(-1.28%) |
Jan 05, 2015 | 63.52 | 63.90 | 62.85 | 63.10 | 97,462 | -1.03(-1.61%) |
Jan 02, 2015 | 64.73 | 64.95 | 63.15 | 64.13 | 73,016 | -0.40(-0.62%) |
Dec 31, 2014 | 65.00 | 64.53 | 64.53 | 64.53 | 48,400 | -0.40(-0.62%) |
Dec 30, 2014 | 65.09 | 65.15 | 64.56 | 64.93 | 23,212 | -0.19(-0.29%) |
Dec 29, 2014 | 65.07 | 65.72 | 64.87 | 65.12 | 38,521 | -0.01(-0.02%) |
Dec 26, 2014 | 64.51 | 65.46 | 64.03 | 65.13 | 28,645 | +0.91(+1.42%) |
Dec 24, 2014 | 64.40 | 64.22 | 64.22 | 64.22 | 40,600 | +0.02(+0.03%) |
Dec 23, 2014 | 63.73 | 65.15 | 63.31 | 64.20 | 83,309 | +0.70(+1.10%) |
Dec 22, 2014 | 63.59 | 63.59 | 62.80 | 63.50 | 56,974 | +0.09(+0.14%) |
Dec 19, 2014 | 63.21 | 63.50 | 62.49 | 63.41 | 139,844 | +0.05(+0.08%) |
Dec 18, 2014 | 62.73 | 63.52 | 62.04 | 63.36 | 79,751 | +0.56(+0.89%) |
Dec 17, 2014 | 61.40 | 62.92 | 60.11 | 62.80 | 169,046 | +1.33(+2.16%) |
Dec 16, 2014 | 63.69 | 64.18 | 61.42 | 61.47 | 156,299 | -2.25(-3.53%) |
Dec 15, 2014 | 64.99 | 65.16 | 63.69 | 63.72 | 94,840 | -0.85(-1.32%) |
Dec 12, 2014 | 64.62 | 65.02 | 64.02 | 64.57 | 109,684 | -0.82(-1.25%) |
Dec 11, 2014 | 65.20 | 65.77 | 64.81 | 65.39 | 102,084 | +0.46(+0.71%) |
Dec 10, 2014 | 66.05 | 66.55 | 64.32 | 64.93 | 171,310 | -1.59(-2.39%) |
Dec 09, 2014 | 64.16 | 66.68 | 63.66 | 66.52 | 135,260 | +1.67(+2.58%) |
Dec 08, 2014 | 64.98 | 65.99 | 64.62 | 64.85 | 100,443 | -0.48(-0.73%) |
Dec 05, 2014 | 65.56 | 66.37 | 64.95 | 65.33 | 204,009 | -0.34(-0.52%) |
Dec 04, 2014 | 64.98 | 66.36 | 64.98 | 65.67 | 127,555 | +0.43(+0.66%) |
Dec 03, 2014 | 64.36 | 65.88 | 63.96 | 65.24 | 126,409 | +0.73(+1.13%) |
Dec 02, 2014 | 63.31 | 64.63 | 63.31 | 64.51 | 93,721 | +1.18(+1.86%) |
Dec 01, 2014 | 63.50 | 63.71 | 62.78 | 63.33 | 96,168 | -0.25(-0.39%) |
Nov 28, 2014 | 64.44 | 64.44 | 63.29 | 63.58 | 61,586 | -1.05(-1.62%) |
Nov 26, 2014 | 64.82 | 64.63 | 64.63 | 64.63 | 58,800 | -0.11(-0.17%) |
Nov 25, 2014 | 64.40 | 64.83 | 64.03 | 64.74 | 49,861 | +0.38(+0.59%) |
Nov 24, 2014 | 63.67 | 64.39 | 63.45 | 64.36 | 53,857 | +0.78(+1.23%) |
Nov 21, 2014 | 63.63 | 64.52 | 62.98 | 63.58 | 192,093 | +0.76(+1.21%) |
Nov 20, 2014 | 62.11 | 62.97 | 62.00 | 62.82 | 44,803 | +0.23(+0.37%) |
Nov 19, 2014 | 62.42 | 63.04 | 61.43 | 62.59 | 114,694 | -0.04(-0.06%) |
Nov 18, 2014 | 63.14 | 63.95 | 62.45 | 62.63 | 67,046 | -0.35(-0.56%) |
Nov 17, 2014 | 62.56 | 63.29 | 62.30 | 62.98 | 71,327 | +0.47(+0.75%) |
Nov 14, 2014 | 62.38 | 63.13 | 62.26 | 62.51 | 85,971 | +0.27(+0.43%) |
Nov 13, 2014 | 63.41 | 64.07 | 62.20 | 62.24 | 47,980 | -1.01(-1.60%) |
Nov 12, 2014 | 62.39 | 64.09 | 62.07 | 63.25 | 102,157 | +0.65(+1.04%) |
Nov 11, 2014 | 63.04 | 63.30 | 62.30 | 62.60 | 110,481 | -0.41(-0.65%) |
Nov 10, 2014 | 62.13 | 63.04 | 62.00 | 63.01 | 74,036 | +1.01(+1.63%) |
Nov 07, 2014 | 61.27 | 62.07 | 60.57 | 62.00 | 62,208 | +0.43(+0.70%) |
Nov 06, 2014 | 60.94 | 61.67 | 60.25 | 61.57 | 80,246 | +0.31(+0.51%) |
Nov 05, 2014 | 59.83 | 61.42 | 59.32 | 61.26 | 157,613 | +1.81(+3.04%) |
Nov 04, 2014 | 59.18 | 59.90 | 59.18 | 59.45 | 46,031 | +0.13(+0.22%) |
Nov 03, 2014 | 60.73 | 60.73 | 59.22 | 59.32 | 104,652 | -1.43(-2.35%) |
Oct 31, 2014 | 62.27 | 63.39 | 60.52 | 60.75 | 96,308 | -0.14(-0.23%) |
Oct 30, 2014 | 58.23 | 61.14 | 58.23 | 60.89 | 84,193 | +2.70(+4.64%) |
Oct 29, 2014 | 58.43 | 58.96 | 57.76 | 58.19 | 127,349 | -0.14(-0.24%) |
Oct 28, 2014 | 56.29 | 58.53 | 56.01 | 58.33 | 105,039 | +2.36(+4.22%) |
Oct 27, 2014 | 55.61 | 56.10 | 56.12 | 55.97 | 70,810 | -0.15(-0.27%) |
Oct 24, 2014 | 55.95 | 56.27 | 55.28 | 56.12 | 96,771 | +0.18(+0.32%) |
Oct 23, 2014 | 55.45 | 56.36 | 55.05 | 55.94 | 100,414 | +1.02(+1.86%) |
Oct 22, 2014 | 55.58 | 56.06 | 54.28 | 54.92 | 64,668 | -0.49(-0.88%) |
Oct 21, 2014 | 54.00 | 55.45 | 53.40 | 55.41 | 107,503 | +1.51(+2.80%) |
Oct 20, 2014 | 53.52 | 53.96 | 52.97 | 53.90 | 81,641 | +0.00(+0.00%) |
Oct 17, 2014 | 54.77 | 54.98 | 53.66 | 53.90 | 102,547 | -0.07(-0.13%) |
Oct 16, 2014 | 52.76 | 54.63 | 52.76 | 53.97 | 233,782 | +0.28(+0.52%) |
Oct 15, 2014 | 52.91 | 53.95 | 51.96 | 53.69 | 182,940 | +0.05(+0.09%) |
Oct 14, 2014 | 54.26 | 55.05 | 53.58 | 53.64 | 122,756 | -0.30(-0.56%) |
Oct 13, 2014 | 53.92 | 55.00 | 53.14 | 53.94 | 82,163 | +0.15(+0.28%) |
Oct 10, 2014 | 53.67 | 54.75 | 53.67 | 53.79 | 71,875 | -0.20(-0.37%) |
Oct 09, 2014 | 55.58 | 55.58 | 53.91 | 53.99 | 74,793 | -1.55(-2.79%) |
Oct 08, 2014 | 54.07 | 55.65 | 53.59 | 55.54 | 104,953 | +1.27(+2.34%) |
Oct 07, 2014 | 54.61 | 54.84 | 54.08 | 54.27 | 116,959 | -0.88(-1.60%) |
Oct 06, 2014 | 55.32 | 55.66 | 54.84 | 55.15 | 37,763 | -0.11(-0.20%) |
Oct 03, 2014 | 56.00 | 56.02 | 55.15 | 55.26 | 60,563 | -0.28(-0.50%) |
Oct 02, 2014 | 54.96 | 55.92 | 54.65 | 55.54 | 110,741 | +0.40(+0.73%) |
Oct 01, 2014 | 56.72 | 56.85 | 55.03 | 55.14 | 133,631 | -1.56(-2.75%) |
Sep 30, 2014 | 57.78 | 57.85 | 56.68 | 56.70 | 121,826 | -1.15(-1.99%) |
Sep 29, 2014 | 57.41 | 58.18 | 57.41 | 57.85 | 71,871 | -0.15(-0.26%) |
Sep 26, 2014 | 58.61 | 58.62 | 57.97 | 58.00 | 92,874 | -0.51(-0.87%) |
Sep 25, 2014 | 60.28 | 60.28 | 58.22 | 58.51 | 122,826 | -1.68(-2.79%) |
Sep 24, 2014 | 60.15 | 60.49 | 59.71 | 60.19 | 106,280 | +0.13(+0.22%) |
Sep 23, 2014 | 59.42 | 60.27 | 59.15 | 60.06 | 125,170 | +0.37(+0.62%) |
Sep 22, 2014 | 59.27 | 60.20 | 59.27 | 59.69 | 118,798 | -0.09(-0.15%) |
Sep 19, 2014 | 60.59 | 60.59 | 58.58 | 59.78 | 193,604 | -0.70(-1.16%) |
Sep 18, 2014 | 60.14 | 60.61 | 59.89 | 60.48 | 38,392 | +0.47(+0.78%) |
Sep 17, 2014 | 60.10 | 60.79 | 59.57 | 60.01 | 49,401 | -0.17(-0.28%) |
Sep 16, 2014 | 60.38 | 60.51 | 59.68 | 60.18 | 56,015 | -0.34(-0.56%) |
Sep 15, 2014 | 61.14 | 61.14 | 60.40 | 60.52 | 30,599 | -0.67(-1.09%) |
Sep 12, 2014 | 61.98 | 61.98 | 60.81 | 61.19 | 47,944 | -0.60(-0.97%) |
Sep 11, 2014 | 61.04 | 62.01 | 60.89 | 61.79 | 40,652 | +0.24(+0.39%) |
Sep 10, 2014 | 61.47 | 61.96 | 61.04 | 61.55 | 61,097 | -0.09(-0.15%) |
Sep 09, 2014 | 62.09 | 62.10 | 61.26 | 61.64 | 66,421 | -0.54(-0.87%) |
Sep 08, 2014 | 62.01 | 62.39 | 61.57 | 62.18 | 40,342 | -0.06(-0.10%) |
Sep 05, 2014 | 62.02 | 62.84 | 61.65 | 62.24 | 69,128 | -0.06(-0.10%) |
Sep 04, 2014 | 62.21 | 62.80 | 61.99 | 62.30 | 46,827 | +0.14(+0.23%) |
Sep 03, 2014 | 61.90 | 62.51 | 61.64 | 62.16 | 76,358 | -0.07(-0.11%) |
Sep 02, 2014 | 62.18 | 62.70 | 61.57 | 62.23 | 54,528 | +0.41(+0.66%) |
Aug 29, 2014 | 61.24 | 61.82 | 61.82 | 61.82 | 62,500 | +0.50(+0.82%) |
Aug 28, 2014 | 61.23 | 62.05 | 61.23 | 61.32 | 95,187 | -0.40(-0.65%) |
Aug 27, 2014 | 61.38 | 61.88 | 61.22 | 61.72 | 44,190 | +0.35(+0.57%) |
Aug 26, 2014 | 61.23 | 61.65 | 61.10 | 61.37 | 90,170 | +0.18(+0.29%) |
Aug 25, 2014 | 61.14 | 61.56 | 60.66 | 61.19 | 48,225 | +0.48(+0.79%) |
Aug 22, 2014 | 60.37 | 61.27 | 60.17 | 60.71 | 68,755 | +0.11(+0.18%) |
Aug 21, 2014 | 60.77 | 60.96 | 59.97 | 60.60 | 113,289 | -0.09(-0.15%) |
Aug 20, 2014 | 60.70 | 61.49 | 60.33 | 60.69 | 47,524 | -0.45(-0.74%) |
Aug 19, 2014 | 60.59 | 61.58 | 60.59 | 61.14 | 79,720 | +0.56(+0.92%) |
Aug 18, 2014 | 60.05 | 60.94 | 59.99 | 60.58 | 62,269 | +1.30(+2.19%) |
Aug 15, 2014 | 59.06 | 60.20 | 58.53 | 59.28 | 146,313 | +0.88(+1.52%) |
Aug 14, 2014 | 58.27 | 58.65 | 58.25 | 58.40 | 38,749 | -0.04(-0.08%) |
Aug 13, 2014 | 58.65 | 58.97 | 58.22 | 58.44 | 29,422 | +0.13(+0.22%) |
Aug 12, 2014 | 57.95 | 58.58 | 57.95 | 58.31 | 63,669 | +0.01(+0.02%) |
Aug 11, 2014 | 58.10 | 59.16 | 57.34 | 58.30 | 57,889 | +0.45(+0.78%) |
Aug 08, 2014 | 55.93 | 58.05 | 54.64 | 57.85 | 134,283 | +1.74(+3.10%) |
Aug 07, 2014 | 53.52 | 56.88 | 50.00 | 56.11 | 99,297 | +0.02(+0.04%) |
Aug 06, 2014 | 55.80 | 56.71 | 55.74 | 56.09 | 99,560 | -0.27(-0.48%) |
Aug 05, 2014 | 56.19 | 57.27 | 55.77 | 56.36 | 138,389 | +0.03(+0.05%) |
Aug 04, 2014 | 55.82 | 56.41 | 55.21 | 56.33 | 52,194 | +0.58(+1.04%) |
Aug 01, 2014 | 55.66 | 56.27 | 55.10 | 55.75 | 79,792 | +0.27(+0.49%) |
Jul 31, 2014 | 56.28 | 57.36 | 55.40 | 55.48 | 175,681 | -1.50(-2.63%) |
Jul 30, 2014 | 57.07 | 57.20 | 56.19 | 56.98 | 57,374 | +0.25(+0.44%) |
Jul 29, 2014 | 58.77 | 58.98 | 56.51 | 56.73 | 153,590 | -2.74(-4.61%) |
Jul 28, 2014 | 59.63 | 59.80 | 58.67 | 59.47 | 70,261 | -0.19(-0.32%) |
Jul 25, 2014 | 59.91 | 60.54 | 59.42 | 59.66 | 90,211 | -0.73(-1.21%) |
Jul 24, 2014 | 61.22 | 61.65 | 60.09 | 60.39 | 51,286 | -1.02(-1.66%) |
Jul 23, 2014 | 61.20 | 61.53 | 60.73 | 61.41 | 68,833 | +0.27(+0.44%) |
Jul 22, 2014 | 61.00 | 61.47 | 60.78 | 61.14 | 36,849 | +0.32(+0.53%) |
Jul 21, 2014 | 60.52 | 60.99 | 60.16 | 60.82 | 42,168 | -0.12(-0.20%) |
Jul 18, 2014 | 60.04 | 61.18 | 59.49 | 60.94 | 187,848 | +0.62(+1.03%) |
Jul 17, 2014 | 60.96 | 61.73 | 60.09 | 60.32 | 73,447 | -1.23(-2.00%) |
Jul 16, 2014 | 61.62 | 62.02 | 61.02 | 61.55 | 36,915 | +0.15(+0.24%) |
Jul 15, 2014 | 62.27 | 62.59 | 61.16 | 61.40 | 53,473 | -0.98(-1.57%) |
Jul 14, 2014 | 62.92 | 62.92 | 62.05 | 62.38 | 49,444 | +0.03(+0.05%) |
Jul 11, 2014 | 62.17 | 62.65 | 61.03 | 62.35 | 57,920 | -0.05(-0.08%) |
Jul 10, 2014 | 62.80 | 63.05 | 62.23 | 62.40 | 56,308 | -1.37(-2.15%) |
Jul 09, 2014 | 64.17 | 64.61 | 63.31 | 63.77 | 80,198 | -0.11(-0.17%) |
Jul 08, 2014 | 63.69 | 64.52 | 63.14 | 63.88 | 116,005 | -0.02(-0.03%) |
Jul 07, 2014 | 64.81 | 65.36 | 63.78 | 63.90 | 69,388 | -1.35(-2.07%) |
Jul 03, 2014 | 64.10 | 65.25 | 65.25 | 65.25 | 53,400 | +1.18(+1.84%) |
Jul 02, 2014 | 63.96 | 64.64 | 63.59 | 64.07 | 73,784 | -0.08(-0.12%) |
Jul 01, 2014 | 64.19 | 65.61 | 63.72 | 64.15 | 101,450 | +0.10(+0.16%) |
Jun 30, 2014 | 64.30 | 64.45 | 63.39 | 64.05 | 63,926 | -0.20(-0.31%) |
Jun 27, 2014 | 62.85 | 64.59 | 62.85 | 64.25 | 131,702 | +0.87(+1.37%) |
Jun 26, 2014 | 64.18 | 64.18 | 63.07 | 63.38 | 61,578 | -0.63(-0.98%) |
Jun 25, 2014 | 63.01 | 64.38 | 63.01 | 64.01 | 80,425 | +0.48(+0.76%) |
Jun 24, 2014 | 63.88 | 64.87 | 63.28 | 63.53 | 106,728 | -0.55(-0.86%) |
Jun 23, 2014 | 63.48 | 64.59 | 63.06 | 64.08 | 98,108 | +0.83(+1.31%) |
Jun 20, 2014 | 63.38 | 63.73 | 62.56 | 63.25 | 151,072 | +0.30(+0.48%) |
Jun 19, 2014 | 62.83 | 63.08 | 62.31 | 62.95 | 59,973 | +0.36(+0.58%) |
Jun 18, 2014 | 62.48 | 62.83 | 62.17 | 62.59 | 42,035 | +0.08(+0.13%) |
Jun 17, 2014 | 62.28 | 63.00 | 61.77 | 62.51 | 73,923 | +0.04(+0.06%) |
Jun 16, 2014 | 62.03 | 62.53 | 61.99 | 62.47 | 55,870 | +0.24(+0.39%) |
Jun 13, 2014 | 62.09 | 62.33 | 61.32 | 62.23 | 67,679 | +0.10(+0.16%) |
Jun 12, 2014 | 63.26 | 63.26 | 61.80 | 62.13 | 62,691 | -1.23(-1.94%) |
Jun 11, 2014 | 63.66 | 63.98 | 63.34 | 63.36 | 89,529 | -0.58(-0.91%) |
Jun 10, 2014 | 63.87 | 64.27 | 63.51 | 63.94 | 109,145 | +0.44(+0.69%) |
Jun 06, 2014 | 62.77 | 63.68 | 62.16 | 63.50 | 99,399 | +1.16(+1.86%) |
Jun 05, 2014 | 61.39 | 62.89 | 61.04 | 62.34 | 179,397 | +1.24(+2.03%) |
Jun 04, 2014 | 59.59 | 61.26 | 59.28 | 61.10 | 164,623 | +1.43(+2.40%) |
Jun 03, 2014 | 59.97 | 60.26 | 59.39 | 59.67 | 83,592 | -0.50(-0.83%) |