Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.66 | 60.87 | 60.32 | 60.87 | 15,026 | -1.13(-1.82%) |
Apr 29, 2015 | 62.23 | 62.33 | 61.87 | 62.00 | 15,366 | -0.17(-0.28%) |
Apr 28, 2015 | 61.68 | 62.40 | 61.68 | 62.17 | 14,067 | +0.48(+0.78%) |
Apr 27, 2015 | 60.68 | 61.85 | 60.68 | 61.69 | 8,852 | +1.61(+2.68%) |
Apr 24, 2015 | 60.46 | 60.57 | 59.99 | 60.08 | 36,123 | -0.68(-1.12%) |
Apr 23, 2015 | 60.45 | 60.92 | 60.37 | 60.76 | 8,204 | +0.44(+0.73%) |
Apr 22, 2015 | 60.92 | 60.92 | 60.32 | 60.32 | 19,675 | -0.87(-1.42%) |
Apr 21, 2015 | 60.95 | 61.34 | 61.00 | 61.19 | 5,743 | +0.24(+0.39%) |
Apr 20, 2015 | 61.10 | 61.10 | 60.73 | 60.95 | 16,440 | -0.74(-1.19%) |
Apr 17, 2015 | 61.70 | 61.77 | 61.57 | 61.69 | 13,050 | +0.19(+0.30%) |
Apr 16, 2015 | 61.86 | 61.86 | 61.26 | 61.50 | 10,822 | -0.09(-0.15%) |
Apr 15, 2015 | 61.18 | 61.74 | 61.07 | 61.59 | 11,833 | +0.51(+0.84%) |
Apr 14, 2015 | 61.27 | 61.52 | 61.08 | 61.08 | 6,001 | -0.36(-0.59%) |
Apr 13, 2015 | 61.68 | 61.68 | 61.43 | 61.44 | 9,483 | -0.56(-0.90%) |
Apr 10, 2015 | 62.12 | 62.22 | 61.84 | 62.00 | 4,911 | +0.84(+1.37%) |
Apr 09, 2015 | 61.28 | 61.28 | 61.12 | 61.16 | 9,703 | -0.53(-0.86%) |
Apr 08, 2015 | 62.40 | 62.40 | 61.56 | 61.69 | 10,409 | -0.74(-1.19%) |
Apr 07, 2015 | 62.61 | 62.61 | 62.40 | 62.43 | 9,773 | -0.30(-0.48%) |
Apr 06, 2015 | 63.29 | 63.29 | 62.73 | 62.73 | 71,352 | +0.84(+1.36%) |
Apr 02, 2015 | 61.93 | 61.89 | 61.89 | 61.89 | 10,600 | -0.41(-0.66%) |
Apr 01, 2015 | 61.64 | 62.51 | 61.64 | 62.30 | 48,790 | +1.20(+1.96%) |
Mar 31, 2015 | 61.10 | 61.34 | 61.03 | 61.10 | 6,029 | +0.01(+0.02%) |
Mar 30, 2015 | 61.39 | 61.39 | 60.98 | 61.09 | 61,597 | -1.02(-1.64%) |
Mar 27, 2015 | 62.25 | 62.25 | 61.82 | 62.11 | 6,193 | -0.24(-0.39%) |
Mar 26, 2015 | 62.48 | 62.58 | 62.30 | 62.35 | 5,674 | +0.37(+0.60%) |
Mar 25, 2015 | 62.39 | 62.39 | 61.98 | 61.98 | 48,577 | +0.03(+0.05%) |
Mar 24, 2015 | 61.95 | 61.95 | 61.65 | 61.95 | 23,905 | -0.11(-0.18%) |
Mar 23, 2015 | 61.73 | 62.09 | 61.62 | 62.06 | 21,982 | +0.65(+1.05%) |
Mar 20, 2015 | 60.80 | 61.73 | 60.78 | 61.41 | 4,021 | +1.07(+1.78%) |
Mar 19, 2015 | 60.08 | 60.48 | 59.96 | 60.34 | 38,233 | +0.04(+0.07%) |
Mar 18, 2015 | 59.05 | 60.30 | 58.80 | 60.30 | 10,874 | +1.37(+2.32%) |
Mar 17, 2015 | 58.79 | 59.42 | 58.64 | 58.93 | 219,452 | -0.44(-0.74%) |
Mar 16, 2015 | 59.56 | 59.65 | 59.13 | 59.37 | 12,118 | -0.03(-0.05%) |
Mar 13, 2015 | 59.50 | 59.50 | 59.24 | 59.40 | 8,176 | +0.00(+0.00%) |
Mar 12, 2015 | 59.68 | 59.68 | 59.22 | 59.40 | 7,822 | +0.03(+0.05%) |
Mar 11, 2015 | 59.51 | 59.54 | 58.95 | 59.37 | 9,932 | -0.45(-0.75%) |
Mar 10, 2015 | 60.30 | 60.33 | 59.79 | 59.82 | 27,635 | -0.43(-0.71%) |
Mar 09, 2015 | 60.59 | 60.59 | 60.25 | 60.25 | 38,584 | -0.07(-0.12%) |
Mar 06, 2015 | 60.85 | 60.85 | 60.23 | 60.32 | 14,937 | -1.48(-2.39%) |
Mar 05, 2015 | 62.07 | 62.31 | 61.70 | 61.80 | 5,728 | +0.01(+0.02%) |
Mar 04, 2015 | 62.20 | 62.03 | 61.74 | 61.79 | 48,784 | -0.24(-0.39%) |
Mar 03, 2015 | 62.38 | 62.49 | 62.00 | 62.03 | 10,333 | -0.19(-0.31%) |
Mar 02, 2015 | 62.70 | 62.70 | 62.20 | 62.22 | 9,449 | -0.28(-0.45%) |
Feb 27, 2015 | 62.84 | 62.88 | 62.50 | 62.50 | 13,814 | +0.20(+0.32%) |
Feb 26, 2015 | 62.85 | 62.85 | 62.30 | 62.30 | 9,849 | +0.10(+0.16%) |
Feb 25, 2015 | 62.32 | 62.32 | 62.06 | 62.20 | 3,793 | +0.57(+0.92%) |
Feb 24, 2015 | 61.64 | 61.86 | 61.28 | 61.63 | 9,732 | -0.11(-0.18%) |
Feb 23, 2015 | 61.83 | 62.28 | 61.59 | 61.74 | 7,816 | +0.18(+0.29%) |
Feb 20, 2015 | 62.12 | 62.18 | 61.49 | 61.56 | 5,342 | -0.42(-0.68%) |
Feb 19, 2015 | 62.33 | 62.33 | 61.95 | 61.98 | 6,464 | -0.16(-0.26%) |
Feb 18, 2015 | 62.03 | 62.22 | 61.49 | 62.14 | 51,366 | -0.04(-0.06%) |
Feb 17, 2015 | 62.20 | 62.20 | 61.78 | 62.18 | 11,270 | -1.55(-2.43%) |
Feb 13, 2015 | 63.70 | 63.73 | 63.73 | 63.73 | 4,400 | +0.76(+1.21%) |
Feb 12, 2015 | 63.16 | 63.16 | 62.85 | 62.97 | 10,420 | +0.21(+0.33%) |
Feb 11, 2015 | 63.51 | 63.51 | 62.76 | 62.76 | 16,952 | -0.62(-0.98%) |
Feb 10, 2015 | 63.46 | 63.78 | 63.27 | 63.38 | 13,661 | -0.45(-0.70%) |
Feb 09, 2015 | 63.71 | 63.92 | 63.69 | 63.83 | 10,446 | +0.43(+0.68%) |
Feb 06, 2015 | 63.73 | 63.92 | 63.06 | 63.40 | 26,848 | -1.69(-2.60%) |
Feb 05, 2015 | 64.69 | 65.13 | 64.49 | 65.09 | 11,922 | +0.00(+0.00%) |
Feb 04, 2015 | 65.10 | 65.61 | 64.98 | 65.09 | 9,996 | +0.32(+0.49%) |
Feb 03, 2015 | 65.11 | 65.22 | 64.38 | 64.77 | 15,147 | -0.28(-0.43%) |
Feb 02, 2015 | 64.87 | 65.41 | 64.73 | 65.05 | 23,221 | -0.40(-0.61%) |
Jan 30, 2015 | 64.39 | 65.45 | 64.38 | 65.45 | 17,516 | +1.30(+2.03%) |
Jan 29, 2015 | 65.23 | 65.31 | 63.80 | 64.15 | 1,249,530 | -2.24(-3.37%) |
Jan 28, 2015 | 66.29 | 66.66 | 66.25 | 66.39 | 10,153 | -0.36(-0.54%) |
Jan 27, 2015 | 66.26 | 66.91 | 66.26 | 66.75 | 14,950 | +0.69(+1.04%) |
Jan 26, 2015 | 66.41 | 66.41 | 65.94 | 66.06 | 11,531 | -0.84(-1.25%) |
Jan 23, 2015 | 66.98 | 67.00 | 66.45 | 66.90 | 10,686 | -0.45(-0.67%) |
Jan 22, 2015 | 67.21 | 67.48 | 66.81 | 67.35 | 6,959 | +0.61(+0.91%) |
Jan 21, 2015 | 67.47 | 67.51 | 66.43 | 66.75 | 28,566 | +0.22(+0.33%) |
Jan 20, 2015 | 66.25 | 66.79 | 66.18 | 66.53 | 15,950 | +0.92(+1.40%) |
Jan 16, 2015 | 64.75 | 65.88 | 64.75 | 65.61 | 15,581 | +1.31(+2.04%) |
Jan 15, 2015 | 64.36 | 64.85 | 64.25 | 64.30 | 32,323 | +0.79(+1.24%) |
Jan 14, 2015 | 63.86 | 63.95 | 63.37 | 63.51 | 13,802 | -0.35(-0.55%) |
Jan 13, 2015 | 64.28 | 64.33 | 63.67 | 63.86 | 249,426 | +0.33(+0.52%) |
Jan 12, 2015 | 63.13 | 63.62 | 63.05 | 63.53 | 12,019 | +0.67(+1.07%) |
Jan 09, 2015 | 62.59 | 62.98 | 62.57 | 62.86 | 12,267 | +0.59(+0.94%) |
Jan 08, 2015 | 62.67 | 62.73 | 62.20 | 62.27 | 7,264 | -0.41(-0.65%) |
Jan 07, 2015 | 62.50 | 62.81 | 62.42 | 62.68 | 44,352 | -0.26(-0.41%) |
Jan 06, 2015 | 62.34 | 63.17 | 62.17 | 62.94 | 81,872 | +0.99(+1.60%) |
Jan 05, 2015 | 61.44 | 62.13 | 61.44 | 61.95 | 17,265 | +0.91(+1.49%) |
Jan 02, 2015 | 60.38 | 61.41 | 60.27 | 61.04 | 15,200 | +0.16(+0.26%) |
Dec 31, 2014 | 61.70 | 60.88 | 60.88 | 60.88 | 57,100 | -1.08(-1.74%) |
Dec 30, 2014 | 61.63 | 62.45 | 61.63 | 61.96 | 131,996 | +0.92(+1.51%) |
Dec 29, 2014 | 61.64 | 61.64 | 60.86 | 61.04 | 76,126 | -0.69(-1.12%) |
Dec 26, 2014 | 61.84 | 61.92 | 61.67 | 61.73 | 16,243 | +1.07(+1.76%) |
Dec 24, 2014 | 60.70 | 60.66 | 60.66 | 60.66 | 12,500 | +0.01(+0.02%) |
Dec 23, 2014 | 60.60 | 64.27 | 60.51 | 60.65 | 1,647,307 | +0.22(+0.36%) |
Dec 22, 2014 | 61.43 | 61.54 | 60.27 | 60.43 | 40,836 | -1.08(-1.76%) |
Dec 19, 2014 | 61.39 | 61.64 | 61.37 | 61.51 | 35,600 | +0.02(+0.03%) |
Dec 18, 2014 | 61.69 | 61.78 | 61.20 | 61.49 | 39,885 | +0.63(+1.04%) |
Dec 17, 2014 | 61.21 | 61.60 | 60.79 | 60.86 | 11,765 | -0.26(-0.43%) |
Dec 16, 2014 | 62.30 | 62.31 | 60.96 | 61.12 | 6,788 | -0.56(-0.91%) |
Dec 15, 2014 | 62.86 | 63.19 | 61.49 | 61.68 | 5,291 | -1.92(-3.01%) |
Dec 12, 2014 | 63.59 | 63.80 | 63.40 | 63.60 | 16,310 | -0.11(-0.17%) |
Dec 11, 2014 | 63.38 | 64.01 | 63.38 | 63.71 | 11,868 | -0.16(-0.25%) |
Dec 10, 2014 | 63.90 | 64.09 | 63.78 | 63.87 | 20,179 | +0.09(+0.13%) |
Dec 09, 2014 | 63.11 | 64.31 | 63.11 | 63.78 | 16,123 | +1.55(+2.49%) |
Dec 08, 2014 | 61.94 | 62.24 | 61.68 | 62.23 | 42,423 | +0.43(+0.70%) |
Dec 05, 2014 | 62.08 | 62.08 | 61.67 | 61.80 | 14,509 | -0.61(-0.98%) |
Dec 04, 2014 | 62.55 | 62.74 | 62.36 | 62.41 | 66,179 | -0.04(-0.07%) |
Dec 03, 2014 | 62.28 | 62.70 | 62.28 | 62.45 | 11,716 | +0.27(+0.43%) |
Dec 02, 2014 | 61.91 | 62.23 | 61.75 | 62.18 | 7,944 | -0.54(-0.85%) |
Dec 01, 2014 | 61.09 | 63.20 | 61.09 | 62.72 | 10,674 | +2.55(+4.24%) |
Nov 28, 2014 | 61.11 | 61.12 | 60.17 | 60.17 | 2,691 | -2.10(-3.37%) |
Nov 26, 2014 | 62.38 | 62.27 | 62.27 | 62.27 | 8,200 | -0.22(-0.35%) |
Nov 25, 2014 | 62.27 | 62.50 | 62.15 | 62.49 | 24,064 | +0.46(+0.74%) |
Nov 24, 2014 | 62.10 | 62.27 | 61.93 | 62.03 | 181,610 | -0.14(-0.23%) |
Nov 21, 2014 | 62.39 | 62.54 | 61.89 | 62.17 | 8,937 | +0.45(+0.73%) |
Nov 20, 2014 | 61.49 | 61.76 | 61.28 | 61.72 | 8,607 | +0.64(+1.05%) |
Nov 19, 2014 | 61.78 | 61.93 | 60.85 | 61.08 | 18,744 | -0.61(-0.99%) |
Nov 18, 2014 | 61.74 | 61.75 | 61.53 | 61.69 | 9,863 | +0.36(+0.58%) |
Nov 17, 2014 | 61.18 | 61.39 | 61.08 | 61.33 | 9,747 | -0.30(-0.49%) |
Nov 14, 2014 | 59.47 | 61.79 | 59.33 | 61.63 | 8,063 | +1.73(+2.89%) |
Nov 13, 2014 | 60.12 | 60.18 | 59.77 | 59.90 | 11,047 | -0.08(-0.13%) |
Nov 12, 2014 | 60.14 | 60.27 | 59.90 | 59.98 | 10,067 | -0.30(-0.50%) |
Nov 11, 2014 | 59.64 | 60.56 | 59.63 | 60.28 | 10,777 | +0.85(+1.42%) |
Nov 10, 2014 | 60.35 | 60.35 | 59.43 | 59.43 | 16,161 | -1.20(-1.97%) |
Nov 07, 2014 | 59.75 | 60.63 | 59.75 | 60.63 | 61,538 | +1.55(+2.62%) |
Nov 06, 2014 | 59.00 | 59.32 | 58.99 | 59.08 | 21,506 | +0.14(+0.24%) |
Nov 05, 2014 | 59.09 | 59.51 | 58.94 | 58.94 | 136,320 | -1.79(-2.95%) |
Nov 04, 2014 | 60.73 | 61.06 | 60.70 | 60.73 | 13,033 | -0.32(-0.52%) |
Nov 03, 2014 | 61.07 | 61.23 | 60.87 | 61.05 | 30,296 | -0.06(-0.10%) |
Oct 31, 2014 | 60.53 | 61.11 | 60.27 | 61.11 | 28,536 | -1.06(-1.71%) |
Oct 30, 2014 | 62.72 | 62.72 | 61.95 | 62.17 | 13,533 | -1.19(-1.88%) |
Oct 29, 2014 | 64.06 | 64.09 | 63.28 | 63.36 | 25,177 | -0.62(-0.97%) |
Oct 28, 2014 | 64.40 | 64.40 | 63.98 | 63.98 | 8,359 | +0.16(+0.25%) |
Oct 27, 2014 | 63.90 | 63.94 | 63.82 | 63.82 | 3,886 | -0.12(-0.19%) |
Oct 24, 2014 | 64.23 | 64.23 | 63.84 | 63.94 | 11,622 | -0.09(-0.14%) |
Oct 23, 2014 | 64.05 | 64.09 | 63.80 | 64.03 | 10,963 | -0.14(-0.22%) |
Oct 22, 2014 | 64.44 | 64.49 | 64.11 | 64.17 | 6,508 | -0.75(-1.16%) |
Oct 21, 2014 | 64.87 | 65.13 | 64.84 | 64.92 | 6,988 | +0.34(+0.53%) |
Oct 20, 2014 | 64.61 | 64.65 | 64.47 | 64.58 | 7,385 | +0.48(+0.75%) |
Oct 17, 2014 | 64.26 | 64.28 | 63.91 | 64.10 | 14,405 | -0.18(-0.28%) |
Oct 16, 2014 | 64.02 | 64.40 | 63.94 | 64.28 | 9,402 | -0.10(-0.16%) |
Oct 15, 2014 | 64.59 | 65.23 | 64.32 | 64.38 | 13,368 | +0.02(+0.03%) |
Oct 14, 2014 | 64.37 | 64.50 | 64.23 | 64.36 | 24,361 | +0.00(+0.00%) |
Oct 13, 2014 | 64.23 | 64.36 | 64.06 | 64.36 | 7,482 | +0.42(+0.66%) |
Oct 10, 2014 | 63.96 | 63.99 | 63.70 | 63.94 | 11,074 | -0.10(-0.16%) |
Oct 09, 2014 | 64.41 | 64.41 | 64.04 | 64.04 | 7,454 | -0.10(-0.15%) |
Oct 08, 2014 | 63.85 | 64.14 | 63.15 | 64.14 | 5,279 | +0.77(+1.22%) |
Oct 07, 2014 | 63.52 | 63.55 | 63.35 | 63.37 | 4,813 | +0.16(+0.25%) |
Oct 06, 2014 | 62.59 | 63.33 | 62.50 | 63.21 | 13,306 | +1.06(+1.71%) |
Oct 03, 2014 | 62.47 | 62.63 | 62.06 | 62.15 | 45,707 | -1.16(-1.83%) |
Oct 02, 2014 | 63.41 | 63.47 | 63.18 | 63.31 | 24,876 | -0.35(-0.55%) |
Oct 01, 2014 | 63.40 | 64.03 | 63.40 | 63.66 | 38,582 | +0.46(+0.72%) |
Sep 30, 2014 | 63.70 | 63.89 | 63.05 | 63.20 | 9,239 | -0.96(-1.49%) |
Sep 29, 2014 | 64.31 | 64.31 | 64.09 | 64.16 | 8,289 | -0.02(-0.04%) |
Sep 26, 2014 | 64.19 | 64.21 | 64.03 | 64.18 | 5,990 | -0.32(-0.50%) |
Sep 25, 2014 | 63.98 | 64.57 | 63.84 | 64.50 | 8,369 | -0.07(-0.11%) |
Sep 24, 2014 | 64.64 | 64.86 | 64.45 | 64.57 | 12,099 | -0.30(-0.46%) |
Sep 23, 2014 | 65.13 | 65.13 | 64.77 | 64.87 | 5,566 | +0.29(+0.45%) |
Sep 22, 2014 | 64.49 | 64.82 | 64.33 | 64.58 | 13,194 | -0.27(-0.42%) |
Sep 19, 2014 | 65.59 | 65.59 | 64.45 | 64.85 | 123,194 | -1.12(-1.70%) |
Sep 18, 2014 | 65.57 | 66.05 | 65.56 | 65.97 | 38,793 | +0.05(+0.08%) |
Sep 17, 2014 | 66.67 | 66.67 | 65.92 | 65.92 | 13,618 | -0.70(-1.05%) |
Sep 16, 2014 | 66.52 | 66.80 | 66.33 | 66.62 | 4,710 | +0.15(+0.22%) |
Sep 15, 2014 | 66.55 | 66.55 | 66.33 | 66.47 | 8,171 | +0.11(+0.17%) |
Sep 12, 2014 | 66.33 | 66.46 | 66.05 | 66.36 | 28,155 | -0.42(-0.63%) |
Sep 11, 2014 | 66.94 | 66.94 | 66.50 | 66.78 | 9,335 | -0.69(-1.02%) |
Sep 10, 2014 | 67.51 | 67.57 | 67.14 | 67.47 | 6,529 | -0.05(-0.08%) |
Sep 09, 2014 | 67.82 | 67.82 | 67.34 | 67.52 | 7,072 | -0.41(-0.60%) |
Sep 08, 2014 | 68.20 | 68.20 | 67.68 | 67.93 | 10,657 | -0.62(-0.91%) |
Sep 05, 2014 | 68.40 | 68.55 | 68.28 | 68.55 | 5,151 | +0.34(+0.50%) |
Sep 04, 2014 | 68.73 | 68.73 | 68.15 | 68.21 | 7,740 | -0.31(-0.46%) |
Sep 03, 2014 | 68.28 | 68.57 | 68.27 | 68.52 | 5,766 | +0.12(+0.18%) |
Sep 02, 2014 | 68.65 | 68.65 | 68.27 | 68.40 | 10,254 | -1.11(-1.59%) |
Aug 29, 2014 | 69.65 | 69.51 | 69.51 | 69.51 | 3,900 | -0.14(-0.21%) |
Aug 28, 2014 | 69.83 | 69.26 | 69.60 | 69.65 | 10,783 | +0.39(+0.56%) |
Aug 27, 2014 | 69.42 | 69.42 | 69.21 | 69.26 | 29,540 | +0.07(+0.10%) |
Aug 26, 2014 | 69.61 | 69.61 | 69.19 | 69.19 | 7,677 | +0.14(+0.20%) |
Aug 25, 2014 | 69.10 | 69.12 | 68.90 | 69.05 | 11,471 | -0.24(-0.35%) |
Aug 22, 2014 | 69.07 | 69.30 | 69.03 | 69.29 | 6,196 | +0.15(+0.21%) |
Aug 21, 2014 | 69.00 | 69.14 | 68.90 | 69.14 | 8,017 | -0.32(-0.46%) |
Aug 20, 2014 | 69.84 | 69.84 | 69.36 | 69.46 | 10,909 | -0.28(-0.41%) |
Aug 19, 2014 | 70.09 | 70.09 | 69.58 | 69.74 | 10,621 | -0.30(-0.42%) |
Aug 18, 2014 | 69.91 | 70.20 | 69.91 | 70.04 | 5,113 | -0.29(-0.41%) |
Aug 15, 2014 | 69.88 | 70.55 | 69.80 | 70.33 | 3,632 | -0.43(-0.61%) |
Aug 14, 2014 | 70.87 | 70.87 | 70.73 | 70.76 | 3,806 | +0.01(+0.02%) |
Aug 13, 2014 | 70.87 | 70.87 | 70.62 | 70.75 | 5,640 | -0.03(-0.05%) |
Aug 12, 2014 | 71.09 | 71.09 | 70.70 | 70.78 | 4,956 | -0.09(-0.13%) |
Aug 11, 2014 | 70.69 | 70.87 | 70.57 | 70.87 | 11,103 | +0.10(+0.14%) |
Aug 08, 2014 | 70.63 | 70.80 | 70.63 | 70.77 | 9,394 | +0.05(+0.08%) |
Aug 07, 2014 | 70.36 | 70.80 | 70.36 | 70.72 | 11,263 | +0.12(+0.17%) |
Aug 06, 2014 | 70.46 | 70.66 | 70.46 | 70.60 | 9,172 | +0.86(+1.23%) |
Aug 05, 2014 | 69.80 | 69.91 | 69.56 | 69.74 | 10,942 | -0.44(-0.63%) |
Aug 04, 2014 | 70.54 | 70.54 | 70.18 | 70.18 | 6,861 | -0.40(-0.57%) |
Aug 01, 2014 | 70.78 | 70.95 | 70.53 | 70.58 | 5,935 | +0.10(+0.14%) |
Jul 31, 2014 | 70.64 | 70.70 | 70.32 | 70.48 | 5,507 | -0.63(-0.89%) |
Jul 30, 2014 | 71.02 | 71.11 | 70.95 | 71.11 | 5,811 | -0.19(-0.26%) |
Jul 29, 2014 | 71.65 | 71.65 | 71.00 | 71.30 | 3,078 | -0.15(-0.21%) |
Jul 28, 2014 | 71.46 | 71.46 | 71.26 | 71.45 | 3,920 | -0.14(-0.19%) |
Jul 25, 2014 | 70.89 | 71.59 | 70.84 | 71.59 | 13,453 | +0.89(+1.26%) |
Jul 24, 2014 | 71.36 | 71.36 | 70.51 | 70.70 | 9,713 | -1.01(-1.41%) |
Jul 23, 2014 | 71.69 | 71.88 | 71.68 | 71.71 | 3,330 | -0.04(-0.06%) |
Jul 22, 2014 | 71.92 | 71.92 | 71.66 | 71.75 | 5,300 | -0.19(-0.26%) |
Jul 21, 2014 | 72.25 | 72.25 | 71.90 | 71.94 | 5,929 | +0.06(+0.08%) |
Jul 18, 2014 | 71.75 | 71.88 | 71.58 | 71.88 | 4,223 | -0.52(-0.71%) |
Jul 17, 2014 | 71.62 | 72.61 | 71.58 | 72.40 | 4,355 | +1.07(+1.50%) |
Jul 16, 2014 | 71.25 | 71.48 | 71.21 | 71.33 | 4,275 | +0.26(+0.36%) |
Jul 15, 2014 | 71.84 | 72.00 | 71.06 | 71.07 | 7,314 | -0.75(-1.05%) |
Jul 14, 2014 | 71.74 | 71.89 | 71.60 | 71.82 | 8,166 | -1.53(-2.08%) |
Jul 11, 2014 | 73.18 | 73.35 | 73.18 | 73.35 | 4,122 | +0.11(+0.15%) |
Jul 10, 2014 | 73.52 | 73.52 | 73.24 | 73.24 | 5,427 | +0.54(+0.74%) |
Jul 09, 2014 | 72.53 | 72.90 | 72.42 | 72.70 | 22,819 | +0.40(+0.55%) |
Jul 08, 2014 | 72.41 | 72.41 | 72.06 | 72.30 | 4,748 | +0.07(+0.10%) |
Jul 07, 2014 | 71.96 | 72.24 | 71.92 | 72.23 | 6,190 | -0.17(-0.23%) |
Jul 03, 2014 | 72.41 | 72.40 | 72.40 | 72.40 | 2,100 | -0.23(-0.32%) |
Jul 02, 2014 | 72.56 | 72.84 | 72.56 | 72.63 | 3,549 | +0.13(+0.18%) |
Jul 01, 2014 | 72.56 | 72.76 | 72.50 | 72.50 | 9,600 | +0.06(+0.08%) |
Jun 30, 2014 | 71.77 | 72.44 | 71.65 | 72.44 | 14,986 | +0.35(+0.49%) |
Jun 27, 2014 | 72.00 | 72.22 | 72.00 | 72.09 | 5,584 | +0.13(+0.18%) |
Jun 26, 2014 | 71.90 | 71.99 | 71.75 | 71.95 | 5,193 | -0.05(-0.06%) |
Jun 25, 2014 | 71.81 | 72.17 | 71.78 | 72.00 | 6,837 | +0.24(+0.33%) |
Jun 24, 2014 | 72.09 | 72.09 | 71.76 | 71.76 | 8,233 | +0.10(+0.15%) |
Jun 23, 2014 | 71.61 | 71.72 | 71.40 | 71.66 | 9,789 | +0.15(+0.21%) |
Jun 20, 2014 | 71.50 | 71.84 | 71.37 | 71.51 | 5,022 | -0.24(-0.33%) |
Jun 19, 2014 | 70.23 | 71.93 | 70.23 | 71.75 | 7,144 | +2.49(+3.60%) |
Jun 18, 2014 | 69.06 | 69.30 | 69.03 | 69.26 | 5,098 | +0.30(+0.43%) |
Jun 17, 2014 | 68.61 | 68.96 | 68.61 | 68.96 | 8,848 | +0.20(+0.29%) |
Jun 16, 2014 | 69.00 | 69.01 | 68.76 | 68.76 | 3,030 | -0.28(-0.41%) |
Jun 13, 2014 | 68.89 | 69.05 | 68.83 | 69.04 | 6,058 | +0.10(+0.15%) |
Jun 12, 2014 | 68.58 | 68.94 | 68.46 | 68.94 | 5,679 | +0.47(+0.69%) |
Jun 11, 2014 | 68.57 | 68.63 | 68.46 | 68.47 | 7,100 | +0.03(+0.04%) |
Jun 10, 2014 | 68.31 | 68.48 | 68.31 | 68.44 | 14,657 | +0.54(+0.80%) |
Jun 06, 2014 | 67.85 | 67.94 | 67.70 | 67.90 | 35,218 | +0.00(+0.00%) |
Jun 05, 2014 | 67.82 | 67.97 | 67.70 | 67.90 | 9,792 | +0.59(+0.88%) |
Jun 04, 2014 | 67.35 | 67.40 | 67.21 | 67.31 | 4,168 | -0.13(-0.19%) |
Jun 03, 2014 | 67.28 | 67.44 | 67.14 | 67.44 | 8,551 | +0.25(+0.37%) |
Jun 02, 2014 | 67.23 | 67.43 | 67.14 | 67.19 | 8,006 | -0.33(-0.48%) |
May 30, 2014 | 67.97 | 67.97 | 67.12 | 67.52 | 18,265 | -0.50(-0.74%) |
May 29, 2014 | 67.83 | 68.09 | 67.83 | 68.02 | 6,692 | -0.07(-0.11%) |
May 28, 2014 | 68.07 | 68.21 | 67.96 | 68.09 | 6,771 | -0.29(-0.42%) |
May 27, 2014 | 68.78 | 68.80 | 68.27 | 68.38 | 10,842 | -1.16(-1.67%) |
May 23, 2014 | 69.53 | 69.54 | 69.54 | 69.54 | 13,600 | -0.27(-0.39%) |
May 22, 2014 | 69.95 | 69.95 | 69.66 | 69.81 | 4,777 | +0.37(+0.53%) |
May 21, 2014 | 69.42 | 69.52 | 69.15 | 69.44 | 5,223 | -0.09(-0.13%) |
May 20, 2014 | 69.29 | 69.63 | 69.29 | 69.53 | 8,406 | +0.21(+0.31%) |
May 19, 2014 | 69.91 | 69.91 | 69.28 | 69.32 | 3,918 | -0.03(-0.05%) |
May 16, 2014 | 69.18 | 69.48 | 69.18 | 69.35 | 7,583 | -0.25(-0.36%) |
May 15, 2014 | 69.79 | 69.87 | 69.45 | 69.60 | 5,909 | -0.70(-0.99%) |
May 14, 2014 | 70.22 | 70.34 | 70.16 | 70.30 | 9,267 | +0.78(+1.12%) |
May 13, 2014 | 69.64 | 69.70 | 69.45 | 69.52 | 13,184 | +0.04(+0.06%) |
May 12, 2014 | 69.66 | 69.70 | 69.45 | 69.48 | 5,769 | +0.74(+1.08%) |
May 09, 2014 | 68.87 | 68.87 | 68.60 | 68.74 | 6,372 | -0.12(-0.17%) |
May 08, 2014 | 68.94 | 68.99 | 68.78 | 68.86 | 7,720 | -0.17(-0.24%) |
May 07, 2014 | 69.58 | 69.58 | 68.92 | 69.03 | 4,780 | -0.95(-1.36%) |
May 06, 2014 | 70.02 | 70.09 | 69.91 | 69.98 | 6,264 | -0.14(-0.20%) |
May 05, 2014 | 70.09 | 70.18 | 69.95 | 70.12 | 9,876 | +0.67(+0.96%) |
May 02, 2014 | 68.66 | 69.79 | 68.53 | 69.45 | 12,403 | +0.84(+1.22%) |