Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.82 | 63.82 | 62.78 | 63.10 | 8,703,434 | -0.12(-0.19%) |
Jun 29, 2015 | 63.99 | 64.12 | 63.16 | 63.22 | 2,595,018 | -0.89(-1.39%) |
Jun 26, 2015 | 64.48 | 64.70 | 63.94 | 64.11 | 2,355,484 | -0.58(-0.89%) |
Jun 25, 2015 | 65.02 | 65.25 | 64.61 | 64.69 | 1,545,114 | -0.52(-0.80%) |
Jun 24, 2015 | 65.09 | 65.78 | 65.09 | 65.21 | 1,385,872 | -0.74(-1.12%) |
Jun 23, 2015 | 65.88 | 66.15 | 65.80 | 65.95 | 1,557,152 | +0.42(+0.65%) |
Jun 22, 2015 | 65.34 | 65.86 | 65.20 | 65.52 | 1,992,169 | +1.24(+1.93%) |
Jun 19, 2015 | 64.79 | 64.85 | 64.05 | 64.28 | 4,082,636 | -0.88(-1.35%) |
Jun 18, 2015 | 64.61 | 65.45 | 64.59 | 65.16 | 2,077,154 | +0.30(+0.46%) |
Jun 17, 2015 | 64.68 | 64.99 | 64.46 | 64.87 | 1,598,689 | -0.07(-0.11%) |
Jun 16, 2015 | 65.00 | 65.12 | 64.62 | 64.94 | 2,028,241 | +0.71(+1.10%) |
Jun 15, 2015 | 63.66 | 64.34 | 63.55 | 64.23 | 2,244,080 | -1.10(-1.68%) |
Jun 12, 2015 | 65.51 | 65.58 | 65.13 | 65.33 | 1,168,954 | -0.60(-0.91%) |
Jun 11, 2015 | 65.96 | 66.07 | 65.45 | 65.93 | 1,277,196 | +0.08(+0.13%) |
Jun 10, 2015 | 65.51 | 66.02 | 65.23 | 65.85 | 1,929,132 | +1.34(+2.08%) |
Jun 09, 2015 | 64.49 | 64.71 | 64.29 | 64.51 | 1,575,677 | -0.58(-0.89%) |
Jun 08, 2015 | 65.00 | 65.25 | 64.80 | 65.09 | 1,502,605 | -0.01(-0.02%) |
Jun 05, 2015 | 64.69 | 65.23 | 64.58 | 65.10 | 2,047,194 | -1.02(-1.54%) |
Jun 04, 2015 | 66.16 | 66.66 | 65.82 | 66.12 | 1,343,006 | -0.41(-0.62%) |
Jun 03, 2015 | 66.55 | 66.97 | 66.44 | 66.53 | 1,337,979 | +0.48(+0.73%) |
Jun 02, 2015 | 66.15 | 66.32 | 65.92 | 66.05 | 1,299,454 | -0.22(-0.33%) |
Jun 01, 2015 | 66.62 | 66.68 | 65.97 | 66.27 | 1,521,303 | +0.35(+0.54%) |
May 29, 2015 | 66.79 | 67.09 | 65.61 | 65.91 | 3,349,470 | -0.98(-1.46%) |
May 28, 2015 | 66.65 | 66.94 | 66.41 | 66.89 | 1,032,192 | +0.46(+0.70%) |
May 27, 2015 | 65.98 | 66.55 | 65.93 | 66.43 | 1,245,444 | +1.10(+1.69%) |
May 26, 2015 | 66.15 | 66.16 | 65.30 | 65.32 | 1,784,613 | -1.31(-1.96%) |
May 22, 2015 | 66.70 | 66.63 | 66.63 | 66.63 | 961,774 | -0.60(-0.90%) |
May 21, 2015 | 67.05 | 67.43 | 66.89 | 67.24 | 2,202,928 | +0.83(+1.25%) |
May 20, 2015 | 66.20 | 66.58 | 66.12 | 66.41 | 1,534,432 | -0.19(-0.29%) |
May 19, 2015 | 66.67 | 66.91 | 66.54 | 66.60 | 1,175,700 | -0.17(-0.25%) |
May 18, 2015 | 66.96 | 67.08 | 66.58 | 66.77 | 1,747,680 | +0.20(+0.30%) |
May 15, 2015 | 66.25 | 66.70 | 66.07 | 66.57 | 1,794,817 | -0.10(-0.14%) |
May 14, 2015 | 66.83 | 66.86 | 66.40 | 66.67 | 1,517,133 | +0.79(+1.20%) |
May 13, 2015 | 66.00 | 66.29 | 65.81 | 65.88 | 1,471,778 | +0.17(+0.26%) |
May 12, 2015 | 65.59 | 65.94 | 65.41 | 65.70 | 1,762,853 | -0.01(-0.02%) |
May 11, 2015 | 65.39 | 66.09 | 65.38 | 65.72 | 1,513,126 | -0.32(-0.49%) |
May 08, 2015 | 65.89 | 66.41 | 65.88 | 66.04 | 1,401,889 | +0.87(+1.33%) |
May 07, 2015 | 65.30 | 65.52 | 65.08 | 65.17 | 1,741,806 | -0.04(-0.06%) |
May 06, 2015 | 65.48 | 65.97 | 64.95 | 65.21 | 1,960,476 | -0.35(-0.53%) |
May 05, 2015 | 66.86 | 66.90 | 65.47 | 65.56 | 2,031,486 | -0.92(-1.39%) |
May 04, 2015 | 66.26 | 66.56 | 66.16 | 66.48 | 2,037,178 | +0.17(+0.25%) |
May 01, 2015 | 65.50 | 66.41 | 65.50 | 66.31 | 1,566,617 | +0.99(+1.52%) |
Apr 30, 2015 | 65.72 | 66.20 | 65.21 | 65.32 | 2,029,075 | -0.60(-0.91%) |
Apr 29, 2015 | 66.38 | 67.35 | 65.83 | 65.92 | 2,707,886 | -0.78(-1.16%) |
Apr 28, 2015 | 66.35 | 67.05 | 66.02 | 66.70 | 1,831,252 | +0.03(+0.04%) |
Apr 27, 2015 | 67.36 | 67.69 | 66.64 | 66.67 | 2,219,416 | -0.24(-0.35%) |
Apr 24, 2015 | 67.07 | 67.23 | 66.70 | 66.91 | 1,279,601 | -0.78(-1.16%) |
Apr 23, 2015 | 67.43 | 67.90 | 66.80 | 67.69 | 2,625,364 | +1.32(+1.98%) |
Apr 22, 2015 | 66.33 | 66.60 | 66.20 | 66.38 | 2,220,136 | -0.40(-0.60%) |
Apr 21, 2015 | 66.92 | 67.15 | 66.72 | 66.77 | 2,403,247 | +1.17(+1.79%) |
Apr 20, 2015 | 65.75 | 65.99 | 65.51 | 65.60 | 1,925,597 | -0.14(-0.21%) |
Apr 17, 2015 | 65.84 | 65.97 | 65.36 | 65.74 | 1,939,370 | -0.55(-0.82%) |
Apr 16, 2015 | 66.08 | 66.57 | 65.97 | 66.29 | 1,464,085 | +0.06(+0.09%) |
Apr 15, 2015 | 66.32 | 66.42 | 65.84 | 66.23 | 1,746,617 | -0.01(-0.02%) |
Apr 14, 2015 | 66.02 | 66.40 | 65.93 | 66.24 | 1,546,719 | +0.58(+0.88%) |
Apr 13, 2015 | 65.88 | 66.11 | 65.54 | 65.66 | 2,858,132 | -0.80(-1.20%) |
Apr 10, 2015 | 66.29 | 66.60 | 66.16 | 66.46 | 3,472,102 | +0.65(+0.98%) |
Apr 09, 2015 | 65.83 | 65.89 | 65.48 | 65.81 | 2,162,067 | +0.72(+1.11%) |
Apr 08, 2015 | 65.39 | 65.47 | 64.78 | 65.09 | 2,037,756 | +0.08(+0.12%) |
Apr 07, 2015 | 65.30 | 65.69 | 64.91 | 65.01 | 1,783,265 | +0.69(+1.07%) |
Apr 06, 2015 | 64.00 | 64.51 | 63.86 | 64.32 | 1,103,534 | +0.30(+0.47%) |
Apr 02, 2015 | 64.36 | 64.02 | 64.02 | 64.02 | 1,678,079 | -0.05(-0.08%) |
Apr 01, 2015 | 64.18 | 64.24 | 63.47 | 64.07 | 2,190,446 | +0.80(+1.27%) |
Mar 31, 2015 | 63.41 | 63.97 | 63.27 | 63.27 | 2,749,962 | -1.73(-2.67%) |
Mar 30, 2015 | 64.41 | 65.16 | 64.38 | 65.00 | 1,747,590 | +0.58(+0.91%) |
Mar 27, 2015 | 64.10 | 64.55 | 64.07 | 64.42 | 1,766,157 | +0.54(+0.84%) |
Mar 26, 2015 | 64.15 | 64.16 | 63.55 | 63.88 | 1,533,914 | -0.51(-0.80%) |
Mar 25, 2015 | 65.66 | 65.78 | 64.36 | 64.39 | 2,024,661 | -0.98(-1.50%) |
Mar 24, 2015 | 66.00 | 66.14 | 65.36 | 65.38 | 2,290,679 | -0.30(-0.46%) |
Mar 23, 2015 | 65.64 | 66.02 | 65.38 | 65.68 | 2,475,249 | +0.44(+0.67%) |
Mar 20, 2015 | 65.45 | 65.62 | 64.96 | 65.24 | 3,292,514 | +1.16(+1.81%) |
Mar 19, 2015 | 63.75 | 64.27 | 63.75 | 64.08 | 1,492,929 | -0.34(-0.53%) |
Mar 18, 2015 | 63.05 | 64.49 | 62.96 | 64.42 | 2,858,517 | +1.80(+2.87%) |
Mar 17, 2015 | 62.60 | 62.82 | 62.27 | 62.62 | 1,800,686 | -0.18(-0.29%) |
Mar 16, 2015 | 62.42 | 63.07 | 62.39 | 62.80 | 2,093,237 | +0.54(+0.87%) |
Mar 13, 2015 | 61.84 | 62.31 | 61.69 | 62.26 | 3,449,096 | +0.00(+0.00%) |
Mar 12, 2015 | 61.99 | 62.31 | 61.74 | 62.26 | 4,008,158 | +0.54(+0.87%) |
Mar 11, 2015 | 61.63 | 61.94 | 61.43 | 61.72 | 3,126,341 | +0.00(+0.00%) |
Mar 10, 2015 | 61.92 | 62.06 | 61.47 | 61.72 | 4,148,165 | -1.15(-1.83%) |
Mar 09, 2015 | 62.50 | 62.99 | 62.31 | 62.87 | 1,814,031 | +0.34(+0.54%) |
Mar 06, 2015 | 62.82 | 63.21 | 62.47 | 62.53 | 1,906,865 | -0.96(-1.51%) |
Mar 05, 2015 | 63.61 | 63.84 | 63.19 | 63.49 | 2,335,194 | -0.06(-0.09%) |
Mar 04, 2015 | 63.13 | 63.66 | 62.68 | 63.55 | 1,976,102 | -0.01(-0.02%) |
Mar 03, 2015 | 64.16 | 64.36 | 63.45 | 63.56 | 1,979,641 | -0.65(-1.01%) |
Mar 02, 2015 | 64.05 | 64.45 | 63.92 | 64.21 | 1,592,341 | +0.31(+0.49%) |
Feb 27, 2015 | 64.22 | 64.43 | 63.88 | 63.90 | 1,362,261 | -0.37(-0.58%) |
Feb 26, 2015 | 63.82 | 64.27 | 63.72 | 64.27 | 1,455,551 | +0.22(+0.35%) |
Feb 25, 2015 | 64.04 | 64.25 | 63.74 | 64.04 | 1,601,336 | -0.01(-0.01%) |
Feb 24, 2015 | 63.78 | 64.26 | 63.68 | 64.05 | 2,652,107 | -0.22(-0.34%) |
Feb 23, 2015 | 64.44 | 64.52 | 63.95 | 64.27 | 2,163,415 | +0.25(+0.39%) |
Feb 20, 2015 | 63.22 | 64.16 | 63.10 | 64.02 | 1,743,828 | +0.22(+0.34%) |
Feb 19, 2015 | 63.83 | 64.08 | 63.65 | 63.80 | 1,492,102 | +0.05(+0.08%) |
Feb 18, 2015 | 63.76 | 63.87 | 63.28 | 63.75 | 1,954,957 | -0.05(-0.08%) |
Feb 17, 2015 | 63.72 | 63.83 | 63.33 | 63.80 | 2,458,595 | +0.03(+0.05%) |
Feb 13, 2015 | 63.64 | 63.77 | 63.77 | 63.77 | 2,446,248 | -0.11(-0.17%) |
Feb 12, 2015 | 62.68 | 63.88 | 62.63 | 63.88 | 2,922,412 | +0.06(+0.09%) |
Feb 11, 2015 | 63.28 | 63.85 | 63.26 | 63.82 | 2,752,592 | +0.01(+0.01%) |
Feb 10, 2015 | 63.63 | 63.86 | 63.30 | 63.81 | 4,230,142 | -0.12(-0.19%) |
Feb 09, 2015 | 63.81 | 64.58 | 63.73 | 63.93 | 6,970,889 | +2.31(+3.76%) |
Feb 06, 2015 | 62.04 | 62.24 | 61.34 | 61.62 | 4,205,015 | +0.60(+0.98%) |
Feb 05, 2015 | 60.81 | 61.02 | 60.41 | 61.02 | 3,918,273 | -0.22(-0.37%) |
Feb 04, 2015 | 61.77 | 61.84 | 61.06 | 61.24 | 3,869,978 | +0.46(+0.76%) |
Feb 03, 2015 | 60.86 | 60.94 | 60.23 | 60.78 | 2,165,104 | -0.15(-0.25%) |
Feb 02, 2015 | 60.68 | 60.94 | 60.12 | 60.93 | 2,466,794 | +0.16(+0.26%) |
Jan 30, 2015 | 61.09 | 61.37 | 60.77 | 60.78 | 2,377,818 | -1.10(-1.78%) |
Jan 29, 2015 | 61.28 | 61.90 | 61.11 | 61.87 | 3,101,749 | +1.28(+2.11%) |
Jan 28, 2015 | 61.42 | 61.81 | 60.54 | 60.59 | 3,181,236 | -1.14(-1.84%) |
Jan 27, 2015 | 61.45 | 62.11 | 61.16 | 61.73 | 5,020,013 | +1.52(+2.53%) |
Jan 26, 2015 | 61.16 | 61.16 | 59.93 | 60.21 | 7,397,042 | -0.24(-0.39%) |
Jan 23, 2015 | 61.16 | 61.19 | 60.34 | 60.44 | 3,016,648 | +0.02(+0.03%) |
Jan 22, 2015 | 59.96 | 60.59 | 59.81 | 60.43 | 4,907,957 | -1.19(-1.93%) |
Jan 21, 2015 | 62.15 | 62.33 | 61.21 | 61.62 | 9,848,355 | -1.70(-2.69%) |
Jan 20, 2015 | 63.98 | 64.01 | 62.82 | 63.32 | 4,563,247 | +0.33(+0.53%) |
Jan 16, 2015 | 62.11 | 63.15 | 61.70 | 62.99 | 13,767,364 | +0.23(+0.37%) |
Jan 15, 2015 | 61.60 | 62.91 | 60.79 | 62.76 | 17,710,354 | +2.35(+3.89%) |
Jan 14, 2015 | 60.20 | 60.57 | 60.04 | 60.41 | 3,514,232 | +0.28(+0.47%) |
Jan 13, 2015 | 60.28 | 60.60 | 59.70 | 60.13 | 2,768,636 | +0.55(+0.92%) |
Jan 12, 2015 | 59.90 | 59.96 | 59.40 | 59.58 | 2,027,882 | -0.40(-0.67%) |
Jan 09, 2015 | 60.19 | 60.41 | 59.73 | 59.98 | 3,169,138 | +0.53(+0.89%) |
Jan 08, 2015 | 58.76 | 59.70 | 58.65 | 59.45 | 3,097,243 | +2.00(+3.48%) |
Jan 07, 2015 | 57.00 | 57.59 | 56.94 | 57.45 | 2,295,300 | +0.25(+0.44%) |
Jan 06, 2015 | 57.64 | 57.86 | 56.77 | 57.20 | 1,891,265 | -0.49(-0.84%) |
Jan 05, 2015 | 58.30 | 58.31 | 57.52 | 57.69 | 2,208,377 | +0.12(+0.22%) |
Jan 02, 2015 | 57.92 | 58.06 | 57.41 | 57.56 | 1,160,168 | -0.26(-0.44%) |
Dec 31, 2014 | 58.21 | 57.82 | 57.82 | 57.82 | 1,478,422 | -0.34(-0.59%) |
Dec 30, 2014 | 58.29 | 58.42 | 58.01 | 58.16 | 1,012,556 | -0.41(-0.69%) |
Dec 29, 2014 | 58.71 | 58.85 | 58.46 | 58.57 | 2,007,891 | -0.15(-0.25%) |
Dec 26, 2014 | 58.80 | 58.87 | 58.52 | 58.72 | 625,399 | +0.12(+0.20%) |
Dec 24, 2014 | 58.21 | 58.60 | 58.60 | 58.60 | 755,477 | +0.41(+0.71%) |
Dec 23, 2014 | 59.08 | 59.17 | 57.94 | 58.19 | 3,164,284 | -1.28(-2.15%) |
Dec 22, 2014 | 59.45 | 59.61 | 59.30 | 59.46 | 1,981,780 | +0.43(+0.73%) |
Dec 19, 2014 | 58.91 | 59.28 | 58.65 | 59.03 | 2,553,018 | +0.02(+0.04%) |
Dec 18, 2014 | 58.46 | 59.01 | 58.30 | 59.01 | 2,043,864 | +1.42(+2.47%) |
Dec 17, 2014 | 57.21 | 57.83 | 57.08 | 57.59 | 3,319,025 | +0.40(+0.70%) |
Dec 16, 2014 | 56.90 | 57.92 | 56.85 | 57.19 | 2,197,432 | +0.01(+0.01%) |
Dec 15, 2014 | 58.09 | 58.26 | 57.12 | 57.18 | 1,916,607 | -1.17(-2.01%) |
Dec 12, 2014 | 59.08 | 59.13 | 58.35 | 58.35 | 2,573,830 | -0.51(-0.87%) |
Dec 11, 2014 | 58.82 | 59.31 | 58.76 | 58.87 | 1,542,114 | +0.06(+0.11%) |
Dec 10, 2014 | 59.28 | 59.30 | 58.69 | 58.80 | 2,323,466 | -0.06(-0.11%) |
Dec 09, 2014 | 59.28 | 59.38 | 58.45 | 58.87 | 2,408,851 | -0.89(-1.49%) |
Dec 08, 2014 | 59.71 | 59.92 | 59.64 | 59.76 | 1,051,773 | -0.04(-0.06%) |
Dec 05, 2014 | 59.53 | 59.90 | 59.46 | 59.80 | 1,182,441 | +0.04(+0.06%) |
Dec 04, 2014 | 59.77 | 60.03 | 59.52 | 59.76 | 2,135,625 | +0.07(+0.12%) |
Dec 03, 2014 | 59.62 | 59.80 | 59.30 | 59.69 | 2,646,088 | -0.20(-0.33%) |
Dec 02, 2014 | 59.35 | 59.96 | 59.22 | 59.89 | 4,179,990 | -0.26(-0.43%) |
Dec 01, 2014 | 60.43 | 60.46 | 60.05 | 60.15 | 1,427,984 | -0.16(-0.27%) |
Nov 28, 2014 | 60.22 | 60.51 | 60.17 | 60.31 | 714,340 | +0.68(+1.14%) |
Nov 26, 2014 | 59.34 | 59.63 | 59.63 | 59.63 | 1,286,267 | +0.32(+0.55%) |
Nov 25, 2014 | 59.11 | 59.34 | 59.03 | 59.30 | 2,878,145 | +0.17(+0.28%) |
Nov 24, 2014 | 59.18 | 59.35 | 59.01 | 59.13 | 1,217,362 | -0.13(-0.22%) |
Nov 21, 2014 | 59.19 | 59.32 | 59.04 | 59.27 | 2,268,446 | -0.18(-0.30%) |
Nov 20, 2014 | 59.52 | 59.66 | 59.32 | 59.45 | 1,007,886 | -0.29(-0.48%) |
Nov 19, 2014 | 59.64 | 59.91 | 59.40 | 59.73 | 2,157,062 | +0.09(+0.16%) |
Nov 18, 2014 | 59.32 | 59.78 | 59.26 | 59.64 | 1,634,729 | +0.75(+1.27%) |
Nov 17, 2014 | 58.72 | 59.12 | 58.68 | 58.89 | 1,716,648 | +0.27(+0.46%) |
Nov 14, 2014 | 58.52 | 58.75 | 58.30 | 58.62 | 2,058,779 | -0.27(-0.46%) |
Nov 13, 2014 | 58.45 | 59.03 | 58.44 | 58.89 | 1,991,187 | +1.07(+1.86%) |
Nov 12, 2014 | 57.80 | 58.11 | 57.71 | 57.82 | 1,024,884 | -0.07(-0.12%) |
Nov 11, 2014 | 57.73 | 57.91 | 57.47 | 57.89 | 1,586,755 | +0.09(+0.15%) |
Nov 10, 2014 | 57.60 | 57.80 | 57.34 | 57.80 | 1,335,675 | +0.54(+0.95%) |
Nov 07, 2014 | 57.21 | 57.32 | 56.90 | 57.26 | 1,758,265 | -0.17(-0.29%) |
Nov 06, 2014 | 57.49 | 57.78 | 57.36 | 57.42 | 1,306,231 | -0.37(-0.65%) |
Nov 05, 2014 | 57.97 | 57.99 | 57.62 | 57.80 | 1,327,852 | +0.44(+0.76%) |
Nov 04, 2014 | 57.45 | 57.54 | 56.98 | 57.36 | 1,472,069 | +0.14(+0.25%) |
Nov 03, 2014 | 57.24 | 57.31 | 56.89 | 57.22 | 1,726,071 | -0.62(-1.07%) |
Oct 31, 2014 | 57.67 | 57.99 | 57.56 | 57.84 | 1,549,734 | +0.46(+0.80%) |
Oct 30, 2014 | 56.60 | 57.54 | 56.16 | 57.37 | 1,353,964 | +0.40(+0.70%) |
Oct 29, 2014 | 57.21 | 57.44 | 56.77 | 56.98 | 1,530,648 | -0.65(-1.13%) |
Oct 28, 2014 | 57.82 | 57.85 | 57.34 | 57.62 | 2,977,921 | +1.34(+2.37%) |
Oct 27, 2014 | 56.08 | 56.54 | 56.25 | 56.29 | 1,300,720 | +0.04(+0.07%) |
Oct 24, 2014 | 56.04 | 56.33 | 55.96 | 56.25 | 988,603 | +0.57(+1.02%) |
Oct 23, 2014 | 55.63 | 55.89 | 55.45 | 55.68 | 1,711,446 | +0.65(+1.18%) |
Oct 22, 2014 | 55.30 | 55.58 | 55.03 | 55.03 | 2,370,562 | -0.26(-0.46%) |
Oct 21, 2014 | 54.67 | 55.33 | 54.59 | 55.29 | 2,115,009 | +0.44(+0.81%) |
Oct 20, 2014 | 54.02 | 54.90 | 53.97 | 54.85 | 2,753,784 | +0.79(+1.47%) |
Oct 17, 2014 | 53.97 | 54.35 | 53.69 | 54.05 | 2,608,397 | +1.00(+1.89%) |
Oct 16, 2014 | 52.58 | 53.43 | 52.52 | 53.05 | 5,023,189 | -0.75(-1.39%) |
Oct 15, 2014 | 53.91 | 54.01 | 52.84 | 53.80 | 3,243,439 | -0.41(-0.75%) |
Oct 14, 2014 | 54.52 | 54.81 | 54.16 | 54.20 | 2,570,928 | -0.30(-0.55%) |
Oct 13, 2014 | 55.28 | 55.41 | 54.45 | 54.50 | 3,321,082 | -0.21(-0.39%) |
Oct 10, 2014 | 55.17 | 55.34 | 54.72 | 54.72 | 2,690,238 | -0.84(-1.51%) |
Oct 09, 2014 | 56.37 | 56.51 | 55.46 | 55.55 | 2,224,002 | -1.08(-1.91%) |
Oct 08, 2014 | 55.50 | 56.68 | 55.49 | 56.63 | 2,155,464 | +0.64(+1.15%) |
Oct 07, 2014 | 56.44 | 56.54 | 55.96 | 55.99 | 3,417,736 | -1.78(-3.09%) |
Oct 06, 2014 | 57.65 | 57.89 | 57.50 | 57.77 | 1,615,657 | +0.14(+0.24%) |
Oct 03, 2014 | 57.38 | 57.81 | 57.34 | 57.64 | 2,583,192 | -0.42(-0.72%) |
Oct 02, 2014 | 58.63 | 58.63 | 57.80 | 58.05 | 2,887,470 | -0.11(-0.19%) |
Oct 01, 2014 | 58.97 | 58.97 | 58.06 | 58.17 | 3,074,489 | -0.57(-0.97%) |
Sep 30, 2014 | 58.68 | 59.05 | 58.65 | 58.73 | 3,095,060 | +0.36(+0.61%) |
Sep 29, 2014 | 58.35 | 58.57 | 58.24 | 58.38 | 1,338,498 | +0.24(+0.41%) |
Sep 26, 2014 | 58.15 | 58.35 | 57.84 | 58.14 | 1,830,187 | +0.14(+0.24%) |
Sep 25, 2014 | 58.35 | 58.43 | 57.99 | 58.00 | 2,852,270 | -0.36(-0.61%) |
Sep 24, 2014 | 58.28 | 58.44 | 58.04 | 58.36 | 4,556,729 | +0.07(+0.13%) |
Sep 23, 2014 | 58.29 | 58.53 | 58.25 | 58.29 | 3,136,188 | -0.41(-0.69%) |
Sep 22, 2014 | 58.91 | 58.94 | 58.39 | 58.69 | 2,025,717 | +0.10(+0.17%) |
Sep 19, 2014 | 58.55 | 58.76 | 58.43 | 58.59 | 3,943,585 | -0.56(-0.95%) |
Sep 18, 2014 | 58.77 | 59.15 | 58.75 | 59.15 | 1,233,369 | +0.05(+0.08%) |
Sep 17, 2014 | 59.31 | 59.59 | 59.03 | 59.10 | 1,674,715 | +0.21(+0.36%) |
Sep 16, 2014 | 58.62 | 59.03 | 58.47 | 58.89 | 1,313,703 | +0.12(+0.21%) |
Sep 15, 2014 | 58.43 | 58.90 | 58.37 | 58.77 | 1,096,484 | +0.26(+0.45%) |
Sep 12, 2014 | 58.51 | 58.57 | 58.27 | 58.50 | 1,731,246 | -0.37(-0.64%) |
Sep 11, 2014 | 58.74 | 58.93 | 58.65 | 58.88 | 1,519,531 | +0.22(+0.37%) |
Sep 10, 2014 | 58.41 | 58.72 | 58.39 | 58.66 | 1,245,129 | +0.11(+0.19%) |
Sep 09, 2014 | 58.58 | 58.81 | 58.47 | 58.55 | 1,795,082 | +0.34(+0.59%) |
Sep 08, 2014 | 58.19 | 58.40 | 58.07 | 58.20 | 2,063,961 | +0.01(+0.01%) |
Sep 05, 2014 | 57.94 | 58.29 | 57.86 | 58.20 | 2,241,404 | -0.04(-0.06%) |
Sep 04, 2014 | 58.54 | 58.59 | 58.01 | 58.24 | 2,515,425 | -0.55(-0.93%) |
Sep 03, 2014 | 58.47 | 59.06 | 58.75 | 58.78 | 2,584,928 | +0.31(+0.53%) |
Sep 02, 2014 | 58.00 | 58.48 | 57.95 | 58.47 | 8,910,263 | +2.41(+4.31%) |
Aug 29, 2014 | 56.03 | 56.06 | 56.06 | 56.06 | 1,525,700 | +0.07(+0.12%) |
Aug 28, 2014 | 55.71 | 56.08 | 55.66 | 55.99 | 1,987,610 | -0.17(-0.30%) |
Aug 27, 2014 | 56.31 | 56.33 | 56.03 | 56.16 | 1,791,857 | +0.18(+0.32%) |
Aug 26, 2014 | 55.84 | 56.13 | 55.80 | 55.98 | 1,657,738 | +0.37(+0.67%) |
Aug 25, 2014 | 55.43 | 55.83 | 55.43 | 55.60 | 1,255,792 | +0.10(+0.18%) |
Aug 22, 2014 | 55.68 | 55.74 | 55.43 | 55.50 | 1,043,963 | +0.00(+0.00%) |
Aug 21, 2014 | 55.52 | 55.75 | 55.47 | 55.50 | 3,182,153 | +0.22(+0.40%) |
Aug 20, 2014 | 55.19 | 55.50 | 55.12 | 55.28 | 807,476 | -0.02(-0.03%) |
Aug 19, 2014 | 55.05 | 55.38 | 54.95 | 55.30 | 1,429,090 | +0.71(+1.29%) |
Aug 18, 2014 | 54.43 | 54.67 | 54.43 | 54.60 | 940,818 | +0.36(+0.66%) |
Aug 15, 2014 | 54.74 | 54.78 | 53.82 | 54.24 | 1,396,084 | -0.26(-0.47%) |
Aug 14, 2014 | 54.40 | 54.54 | 54.27 | 54.50 | 691,055 | +0.42(+0.77%) |
Aug 13, 2014 | 53.92 | 54.19 | 53.76 | 54.08 | 1,001,724 | +0.29(+0.55%) |
Aug 12, 2014 | 53.49 | 53.87 | 53.44 | 53.79 | 2,466,839 | +0.35(+0.65%) |
Aug 11, 2014 | 53.73 | 53.77 | 53.40 | 53.44 | 1,403,581 | +0.18(+0.34%) |
Aug 08, 2014 | 52.83 | 53.36 | 52.68 | 53.26 | 1,701,139 | +0.06(+0.12%) |
Aug 07, 2014 | 53.36 | 53.46 | 53.14 | 53.19 | 1,829,332 | -0.56(-1.03%) |
Aug 06, 2014 | 53.22 | 53.85 | 53.22 | 53.75 | 1,444,361 | -0.20(-0.37%) |
Aug 05, 2014 | 54.44 | 54.47 | 53.88 | 53.95 | 1,350,702 | -0.36(-0.65%) |
Aug 04, 2014 | 54.47 | 54.47 | 53.99 | 54.30 | 1,911,950 | +0.08(+0.15%) |
Aug 01, 2014 | 53.72 | 54.51 | 53.72 | 54.22 | 2,209,329 | -0.02(-0.05%) |
Jul 31, 2014 | 54.78 | 54.91 | 54.25 | 54.25 | 1,723,728 | -0.94(-1.70%) |
Jul 30, 2014 | 55.27 | 55.30 | 54.91 | 55.18 | 1,620,093 | +0.14(+0.26%) |
Jul 29, 2014 | 55.23 | 55.27 | 54.98 | 55.04 | 1,351,752 | +0.27(+0.50%) |
Jul 28, 2014 | 55.01 | 55.01 | 54.60 | 54.77 | 1,900,060 | -0.40(-0.72%) |
Jul 25, 2014 | 55.39 | 55.39 | 55.04 | 55.17 | 1,110,901 | -0.45(-0.81%) |
Jul 24, 2014 | 55.66 | 55.75 | 55.51 | 55.62 | 1,173,627 | +0.07(+0.12%) |
Jul 23, 2014 | 55.54 | 55.66 | 55.33 | 55.55 | 1,618,931 | -0.15(-0.27%) |
Jul 22, 2014 | 55.54 | 55.79 | 55.49 | 55.70 | 1,516,877 | +0.42(+0.76%) |
Jul 21, 2014 | 55.19 | 55.49 | 55.15 | 55.28 | 1,622,945 | -0.14(-0.26%) |
Jul 18, 2014 | 55.28 | 55.54 | 55.13 | 55.42 | 2,452,828 | +0.18(+0.33%) |
Jul 17, 2014 | 55.15 | 55.63 | 54.99 | 55.24 | 3,643,015 | -0.94(-1.68%) |
Jul 16, 2014 | 56.43 | 56.43 | 56.15 | 56.18 | 1,349,650 | -0.06(-0.11%) |
Jul 15, 2014 | 56.53 | 56.62 | 56.13 | 56.25 | 1,596,741 | -0.07(-0.12%) |
Jul 14, 2014 | 56.30 | 56.43 | 56.23 | 56.31 | 970,329 | +0.46(+0.82%) |
Jul 11, 2014 | 55.45 | 55.98 | 55.40 | 55.86 | 1,466,978 | -0.18(-0.32%) |
Jul 10, 2014 | 55.58 | 56.08 | 55.58 | 56.04 | 1,336,114 | -0.16(-0.29%) |
Jul 09, 2014 | 55.70 | 56.23 | 55.69 | 56.20 | 1,270,231 | +0.34(+0.61%) |
Jul 08, 2014 | 56.41 | 56.43 | 55.78 | 55.86 | 2,848,300 | -0.48(-0.85%) |
Jul 07, 2014 | 56.42 | 56.50 | 56.28 | 56.34 | 1,925,789 | -0.71(-1.25%) |
Jul 03, 2014 | 56.82 | 57.05 | 57.05 | 57.05 | 1,287,229 | -0.04(-0.07%) |
Jul 02, 2014 | 56.90 | 57.11 | 56.80 | 57.09 | 764,569 | +0.01(+0.02%) |