Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.03 | 53.41 | 52.56 | 52.75 | 2,169,551 | -0.87(-1.62%) |
Mar 30, 2015 | 52.86 | 54.01 | 52.83 | 53.62 | 1,811,741 | +1.29(+2.46%) |
Mar 27, 2015 | 52.48 | 52.79 | 51.84 | 52.33 | 2,613,953 | -0.09(-0.17%) |
Mar 26, 2015 | 52.41 | 53.05 | 52.20 | 52.42 | 1,989,259 | -0.02(-0.03%) |
Mar 25, 2015 | 52.86 | 53.18 | 52.30 | 52.44 | 1,958,116 | -0.30(-0.56%) |
Mar 24, 2015 | 52.83 | 53.15 | 52.59 | 52.74 | 956,106 | -0.27(-0.50%) |
Mar 23, 2015 | 52.89 | 53.61 | 52.86 | 53.00 | 1,803,985 | +0.10(+0.19%) |
Mar 20, 2015 | 52.55 | 53.12 | 52.35 | 52.90 | 2,334,696 | +0.40(+0.75%) |
Mar 19, 2015 | 53.50 | 53.50 | 52.36 | 52.51 | 2,228,265 | -1.39(-2.59%) |
Mar 18, 2015 | 52.14 | 54.39 | 51.86 | 53.90 | 1,976,596 | +1.41(+2.68%) |
Mar 17, 2015 | 52.29 | 52.71 | 51.69 | 52.49 | 1,920,398 | -0.24(-0.46%) |
Mar 16, 2015 | 52.68 | 52.96 | 51.91 | 52.74 | 2,940,861 | -0.30(-0.57%) |
Mar 13, 2015 | 53.57 | 53.71 | 52.48 | 53.04 | 1,883,181 | -0.75(-1.39%) |
Mar 12, 2015 | 53.59 | 54.02 | 53.39 | 53.79 | 1,230,727 | +0.50(+0.93%) |
Mar 11, 2015 | 53.58 | 54.34 | 53.22 | 53.29 | 1,769,524 | -0.45(-0.83%) |
Mar 10, 2015 | 53.90 | 54.12 | 53.58 | 53.74 | 1,336,080 | -0.86(-1.58%) |
Mar 09, 2015 | 54.62 | 54.92 | 54.45 | 54.60 | 1,318,430 | -0.02(-0.04%) |
Mar 06, 2015 | 55.38 | 55.61 | 54.50 | 54.62 | 2,063,287 | -1.08(-1.93%) |
Mar 05, 2015 | 56.62 | 56.62 | 55.29 | 55.70 | 2,779,694 | -0.69(-1.22%) |
Mar 04, 2015 | 56.54 | 56.57 | 55.93 | 56.39 | 1,716,352 | +0.11(+0.19%) |
Mar 03, 2015 | 56.80 | 57.06 | 55.98 | 56.28 | 1,839,815 | -0.83(-1.45%) |
Mar 02, 2015 | 56.39 | 57.12 | 55.68 | 57.11 | 1,665,222 | +0.72(+1.28%) |
Feb 27, 2015 | 57.00 | 57.28 | 56.37 | 56.39 | 1,710,546 | -0.63(-1.10%) |
Feb 26, 2015 | 57.38 | 57.92 | 56.72 | 57.02 | 1,737,536 | -0.72(-1.25%) |
Feb 25, 2015 | 57.50 | 57.96 | 57.50 | 57.74 | 987,630 | +0.30(+0.53%) |
Feb 24, 2015 | 57.76 | 57.92 | 57.24 | 57.43 | 874,024 | -0.05(-0.08%) |
Feb 23, 2015 | 56.91 | 57.62 | 56.67 | 57.48 | 1,554,375 | +0.33(+0.57%) |
Feb 20, 2015 | 56.39 | 57.30 | 56.09 | 57.15 | 1,223,776 | +0.59(+1.04%) |
Feb 19, 2015 | 56.73 | 57.20 | 56.31 | 56.56 | 2,207,702 | -0.64(-1.11%) |
Feb 18, 2015 | 57.12 | 57.40 | 56.80 | 57.20 | 1,297,344 | -0.26(-0.45%) |
Feb 17, 2015 | 57.03 | 57.75 | 56.57 | 57.46 | 1,755,395 | +0.15(+0.26%) |
Feb 13, 2015 | 57.06 | 57.31 | 57.31 | 57.31 | 1,656,254 | +0.42(+0.75%) |
Feb 12, 2015 | 56.31 | 57.12 | 56.31 | 56.88 | 1,374,306 | +0.94(+1.68%) |
Feb 11, 2015 | 56.10 | 56.22 | 55.22 | 55.94 | 1,603,299 | -0.35(-0.62%) |
Feb 10, 2015 | 56.63 | 56.63 | 55.62 | 56.29 | 1,502,189 | -0.19(-0.34%) |
Feb 09, 2015 | 55.44 | 57.07 | 55.44 | 56.48 | 2,437,316 | +1.05(+1.89%) |
Feb 06, 2015 | 56.07 | 56.53 | 55.32 | 55.44 | 1,938,910 | -0.56(-1.00%) |
Feb 05, 2015 | 54.71 | 56.33 | 54.70 | 56.00 | 2,102,820 | +1.61(+2.97%) |
Feb 04, 2015 | 54.56 | 55.04 | 53.89 | 54.38 | 2,321,445 | -0.99(-1.79%) |
Feb 03, 2015 | 53.28 | 55.49 | 53.27 | 55.37 | 4,290,487 | +2.48(+4.68%) |
Feb 02, 2015 | 53.80 | 54.22 | 52.06 | 52.90 | 3,432,052 | -0.79(-1.47%) |
Jan 30, 2015 | 51.35 | 54.31 | 50.84 | 53.69 | 5,357,141 | +1.70(+3.28%) |
Jan 29, 2015 | 52.27 | 52.44 | 51.33 | 51.98 | 3,532,334 | -0.01(-0.01%) |
Jan 28, 2015 | 53.63 | 53.88 | 51.85 | 51.99 | 1,944,324 | -1.26(-2.37%) |
Jan 27, 2015 | 52.19 | 53.69 | 52.10 | 53.25 | 1,754,028 | +0.42(+0.79%) |
Jan 26, 2015 | 52.50 | 53.14 | 52.07 | 52.84 | 2,121,044 | +0.48(+0.91%) |
Jan 23, 2015 | 54.12 | 54.23 | 52.33 | 52.36 | 3,790,137 | -2.53(-4.61%) |
Jan 22, 2015 | 54.41 | 54.98 | 53.91 | 54.89 | 2,274,706 | +0.93(+1.73%) |
Jan 21, 2015 | 52.63 | 54.05 | 51.80 | 53.96 | 2,565,898 | +1.05(+1.99%) |
Jan 20, 2015 | 54.01 | 54.22 | 52.49 | 52.91 | 3,267,015 | -0.92(-1.70%) |
Jan 16, 2015 | 52.66 | 53.96 | 52.52 | 53.82 | 2,978,439 | +0.96(+1.82%) |
Jan 15, 2015 | 54.01 | 54.07 | 52.82 | 52.86 | 3,218,985 | -0.74(-1.38%) |
Jan 14, 2015 | 53.44 | 53.74 | 52.40 | 53.60 | 2,758,441 | -0.73(-1.34%) |
Jan 13, 2015 | 55.50 | 55.90 | 53.62 | 54.33 | 2,528,673 | -0.64(-1.16%) |
Jan 12, 2015 | 56.22 | 56.34 | 54.67 | 54.97 | 2,241,907 | -1.41(-2.50%) |
Jan 09, 2015 | 57.34 | 57.48 | 55.93 | 56.37 | 1,533,134 | -0.67(-1.17%) |
Jan 08, 2015 | 55.97 | 57.05 | 55.67 | 57.04 | 3,040,922 | +1.71(+3.09%) |
Jan 07, 2015 | 56.18 | 56.21 | 55.16 | 55.33 | 2,205,494 | -0.36(-0.64%) |
Jan 06, 2015 | 55.86 | 56.38 | 55.03 | 55.69 | 1,977,524 | -0.23(-0.42%) |
Jan 05, 2015 | 57.31 | 57.37 | 55.83 | 55.92 | 2,778,940 | -2.00(-3.45%) |
Jan 02, 2015 | 57.58 | 58.06 | 57.28 | 57.92 | 2,068,272 | +0.47(+0.82%) |
Dec 31, 2014 | 58.01 | 57.45 | 57.45 | 57.45 | 1,349,511 | -0.55(-0.94%) |
Dec 30, 2014 | 57.78 | 58.23 | 57.47 | 57.99 | 1,207,016 | +0.17(+0.30%) |
Dec 29, 2014 | 58.08 | 58.47 | 57.60 | 57.82 | 1,217,733 | -0.30(-0.52%) |
Dec 26, 2014 | 57.89 | 58.57 | 57.84 | 58.12 | 807,481 | -0.04(-0.07%) |
Dec 24, 2014 | 58.34 | 58.16 | 58.16 | 58.16 | 569,118 | +0.03(+0.05%) |
Dec 23, 2014 | 58.28 | 58.57 | 57.90 | 58.13 | 1,989,490 | +0.20(+0.35%) |
Dec 22, 2014 | 57.26 | 57.93 | 56.95 | 57.93 | 1,842,456 | +0.67(+1.16%) |
Dec 19, 2014 | 56.95 | 57.51 | 56.61 | 57.26 | 3,152,756 | +0.63(+1.11%) |
Dec 18, 2014 | 55.73 | 56.65 | 55.32 | 56.63 | 2,308,572 | +1.42(+2.58%) |
Dec 17, 2014 | 54.58 | 55.34 | 54.30 | 55.21 | 4,236,865 | +1.01(+1.86%) |
Dec 16, 2014 | 54.21 | 55.70 | 53.81 | 54.20 | 3,165,982 | -0.36(-0.67%) |
Dec 15, 2014 | 55.39 | 55.93 | 54.54 | 54.56 | 3,842,642 | -0.39(-0.70%) |
Dec 12, 2014 | 56.71 | 56.76 | 54.81 | 54.95 | 3,493,321 | -2.39(-4.16%) |
Dec 11, 2014 | 57.54 | 58.50 | 57.14 | 57.34 | 2,343,559 | +0.19(+0.33%) |
Dec 10, 2014 | 59.69 | 59.72 | 56.75 | 57.15 | 2,956,424 | -2.71(-4.53%) |
Dec 09, 2014 | 59.26 | 59.92 | 58.68 | 59.86 | 2,121,401 | -0.12(-0.20%) |
Dec 08, 2014 | 60.91 | 61.22 | 59.70 | 59.98 | 2,610,020 | -0.67(-1.11%) |
Dec 05, 2014 | 61.72 | 61.86 | 60.36 | 60.65 | 3,344,017 | -2.04(-3.26%) |
Dec 04, 2014 | 63.28 | 63.42 | 62.35 | 62.69 | 2,062,801 | -0.85(-1.34%) |
Dec 03, 2014 | 62.84 | 63.73 | 62.59 | 63.54 | 1,866,224 | +0.52(+0.82%) |
Dec 02, 2014 | 62.27 | 63.13 | 61.89 | 63.02 | 1,678,395 | +1.13(+1.83%) |
Dec 01, 2014 | 62.52 | 62.52 | 61.30 | 61.89 | 1,927,002 | -0.57(-0.92%) |
Nov 28, 2014 | 64.71 | 64.71 | 62.31 | 62.47 | 1,609,353 | -2.89(-4.43%) |
Nov 26, 2014 | 65.15 | 65.36 | 65.36 | 65.36 | 852,229 | +0.27(+0.42%) |
Nov 25, 2014 | 65.44 | 66.00 | 65.00 | 65.09 | 1,205,632 | -0.66(-1.01%) |
Nov 24, 2014 | 66.22 | 66.25 | 65.37 | 65.75 | 2,089,451 | -0.43(-0.65%) |
Nov 21, 2014 | 65.73 | 66.99 | 65.73 | 66.18 | 2,406,436 | +1.39(+2.15%) |
Nov 20, 2014 | 64.02 | 64.79 | 63.86 | 64.79 | 1,619,784 | +0.55(+0.86%) |
Nov 19, 2014 | 64.36 | 64.44 | 63.80 | 64.24 | 1,958,277 | -0.17(-0.26%) |
Nov 18, 2014 | 63.35 | 64.48 | 63.05 | 64.40 | 1,262,961 | +1.16(+1.83%) |
Nov 17, 2014 | 63.14 | 63.34 | 62.98 | 63.24 | 863,981 | -0.17(-0.27%) |
Nov 14, 2014 | 63.19 | 63.44 | 62.86 | 63.41 | 960,576 | +0.46(+0.73%) |
Nov 13, 2014 | 63.49 | 63.50 | 62.58 | 62.95 | 978,828 | -0.37(-0.58%) |
Nov 12, 2014 | 63.41 | 63.55 | 62.83 | 63.32 | 1,674,656 | -0.20(-0.32%) |
Nov 11, 2014 | 63.11 | 63.72 | 62.86 | 63.53 | 1,880,881 | +0.37(+0.58%) |
Nov 10, 2014 | 62.07 | 63.26 | 62.00 | 63.16 | 3,495,062 | +1.03(+1.66%) |
Nov 07, 2014 | 62.10 | 62.13 | 61.20 | 62.13 | 2,400,018 | +0.01(+0.01%) |
Nov 06, 2014 | 61.94 | 63.02 | 61.47 | 62.12 | 2,115,888 | +0.32(+0.51%) |
Nov 05, 2014 | 61.03 | 61.97 | 61.00 | 61.80 | 1,494,063 | +1.14(+1.89%) |
Nov 04, 2014 | 62.13 | 62.23 | 60.27 | 60.66 | 3,467,224 | -1.14(-1.84%) |
Nov 03, 2014 | 62.16 | 62.57 | 61.56 | 61.79 | 3,300,486 | +0.94(+1.55%) |
Oct 31, 2014 | 59.00 | 61.50 | 58.34 | 60.85 | 4,464,296 | +3.77(+6.61%) |
Oct 30, 2014 | 55.75 | 57.25 | 55.75 | 57.08 | 2,551,198 | +0.94(+1.68%) |
Oct 29, 2014 | 57.61 | 57.90 | 55.81 | 56.14 | 3,724,265 | -1.53(-2.65%) |
Oct 28, 2014 | 56.49 | 57.67 | 56.14 | 57.67 | 2,130,069 | +1.66(+2.97%) |
Oct 27, 2014 | 57.79 | 58.43 | 55.52 | 56.00 | 3,793,743 | -2.43(-4.15%) |
Oct 24, 2014 | 58.74 | 58.75 | 57.41 | 58.43 | 2,079,231 | -0.33(-0.56%) |
Oct 23, 2014 | 59.04 | 59.42 | 58.38 | 58.76 | 1,811,272 | +0.28(+0.48%) |
Oct 22, 2014 | 59.20 | 59.60 | 58.45 | 58.48 | 1,955,685 | -0.35(-0.60%) |
Oct 21, 2014 | 58.14 | 59.02 | 56.96 | 58.83 | 1,451,175 | +1.66(+2.91%) |
Oct 20, 2014 | 56.36 | 57.17 | 56.11 | 57.17 | 2,168,373 | +0.56(+1.00%) |
Oct 17, 2014 | 56.69 | 57.38 | 56.35 | 56.60 | 1,655,057 | +0.60(+1.08%) |
Oct 16, 2014 | 54.26 | 56.17 | 54.26 | 56.00 | 1,792,753 | +0.66(+1.18%) |
Oct 15, 2014 | 54.13 | 55.53 | 53.02 | 55.35 | 2,213,075 | +0.49(+0.89%) |
Oct 14, 2014 | 54.10 | 55.97 | 54.05 | 54.86 | 2,814,759 | +1.00(+1.86%) |
Oct 13, 2014 | 56.17 | 56.53 | 53.83 | 53.85 | 2,493,833 | -2.33(-4.14%) |
Oct 10, 2014 | 57.09 | 57.24 | 55.56 | 56.18 | 3,499,671 | -1.11(-1.95%) |
Oct 09, 2014 | 58.94 | 59.02 | 57.29 | 57.30 | 1,792,906 | -1.73(-2.94%) |
Oct 08, 2014 | 58.37 | 59.15 | 57.61 | 59.03 | 2,001,632 | +0.56(+0.97%) |
Oct 07, 2014 | 59.35 | 59.43 | 58.46 | 58.47 | 1,723,191 | -1.39(-2.33%) |
Oct 06, 2014 | 59.81 | 60.24 | 59.65 | 59.86 | 1,347,409 | +0.41(+0.70%) |
Oct 03, 2014 | 59.54 | 60.12 | 59.26 | 59.44 | 2,494,696 | +0.26(+0.43%) |
Oct 02, 2014 | 59.35 | 59.50 | 58.27 | 59.19 | 2,387,093 | -0.32(-0.53%) |
Oct 01, 2014 | 60.79 | 60.79 | 59.37 | 59.50 | 1,872,154 | -1.43(-2.35%) |
Sep 30, 2014 | 62.02 | 62.17 | 60.82 | 60.94 | 1,390,431 | -1.12(-1.81%) |
Sep 29, 2014 | 61.90 | 62.34 | 61.59 | 62.06 | 902,525 | -0.22(-0.35%) |
Sep 26, 2014 | 62.00 | 62.39 | 61.80 | 62.28 | 939,348 | +0.34(+0.55%) |
Sep 25, 2014 | 63.07 | 63.23 | 61.94 | 61.94 | 1,366,789 | -1.45(-2.29%) |
Sep 24, 2014 | 62.60 | 63.45 | 62.42 | 63.39 | 1,270,809 | +1.03(+1.65%) |
Sep 23, 2014 | 63.19 | 63.19 | 62.34 | 62.36 | 1,004,420 | -0.79(-1.25%) |
Sep 22, 2014 | 63.82 | 63.90 | 63.10 | 63.15 | 1,364,051 | -0.74(-1.16%) |
Sep 19, 2014 | 63.99 | 64.16 | 63.63 | 63.89 | 2,294,322 | +0.14(+0.21%) |
Sep 18, 2014 | 63.32 | 63.77 | 63.23 | 63.75 | 1,269,041 | +0.81(+1.28%) |
Sep 17, 2014 | 63.23 | 63.43 | 62.83 | 62.95 | 1,638,435 | -0.12(-0.19%) |
Sep 16, 2014 | 62.53 | 63.32 | 62.26 | 63.07 | 1,721,040 | +0.60(+0.95%) |
Sep 15, 2014 | 62.60 | 62.73 | 62.04 | 62.47 | 1,495,799 | -0.09(-0.14%) |
Sep 12, 2014 | 62.22 | 63.65 | 62.04 | 62.56 | 2,974,760 | +0.53(+0.86%) |
Sep 11, 2014 | 62.53 | 64.19 | 61.74 | 62.03 | 7,487,504 | -0.66(-1.06%) |
Sep 10, 2014 | 62.23 | 62.71 | 61.96 | 62.69 | 1,530,852 | +0.46(+0.74%) |
Sep 09, 2014 | 62.42 | 62.69 | 62.15 | 62.23 | 1,440,701 | -0.32(-0.50%) |
Sep 08, 2014 | 62.59 | 62.98 | 62.36 | 62.55 | 1,503,868 | +0.02(+0.02%) |
Sep 05, 2014 | 62.02 | 62.55 | 61.89 | 62.53 | 1,107,348 | +0.59(+0.96%) |
Sep 04, 2014 | 62.19 | 62.71 | 61.87 | 61.94 | 1,258,566 | -0.25(-0.41%) |
Sep 03, 2014 | 62.54 | 62.77 | 62.12 | 62.20 | 1,800,060 | -0.12(-0.19%) |
Sep 02, 2014 | 62.12 | 62.47 | 61.85 | 62.32 | 1,532,450 | +0.45(+0.73%) |
Aug 29, 2014 | 61.90 | 61.87 | 61.87 | 61.87 | 897,537 | +0.02(+0.02%) |
Aug 28, 2014 | 60.98 | 61.97 | 60.97 | 61.85 | 1,773,977 | +0.80(+1.30%) |
Aug 27, 2014 | 61.36 | 61.51 | 60.89 | 61.06 | 1,663,912 | -0.08(-0.12%) |
Aug 26, 2014 | 61.65 | 61.72 | 61.12 | 61.13 | 1,070,215 | -0.31(-0.50%) |
Aug 25, 2014 | 61.30 | 61.77 | 61.16 | 61.44 | 757,489 | +0.42(+0.69%) |
Aug 22, 2014 | 61.45 | 61.47 | 60.93 | 61.02 | 1,214,758 | -0.49(-0.79%) |
Aug 21, 2014 | 61.46 | 61.81 | 61.08 | 61.51 | 760,530 | -0.02(-0.04%) |
Aug 20, 2014 | 61.24 | 61.63 | 61.01 | 61.53 | 1,285,421 | +0.35(+0.56%) |
Aug 19, 2014 | 61.23 | 61.30 | 60.93 | 61.18 | 885,428 | +0.23(+0.37%) |
Aug 18, 2014 | 61.10 | 61.23 | 60.49 | 60.96 | 2,021,306 | +0.45(+0.74%) |
Aug 15, 2014 | 60.83 | 61.15 | 60.21 | 60.51 | 1,423,915 | -0.31(-0.52%) |
Aug 14, 2014 | 60.76 | 60.90 | 60.65 | 60.82 | 609,216 | +0.05(+0.07%) |
Aug 13, 2014 | 60.37 | 61.04 | 60.01 | 60.78 | 1,377,356 | +0.77(+1.27%) |
Aug 12, 2014 | 59.68 | 60.13 | 59.58 | 60.01 | 989,915 | +0.11(+0.18%) |
Aug 11, 2014 | 59.91 | 60.23 | 59.71 | 59.91 | 1,379,859 | +0.00(+0.00%) |
Aug 08, 2014 | 59.42 | 59.96 | 59.08 | 59.91 | 1,326,411 | +0.67(+1.13%) |
Aug 07, 2014 | 59.76 | 60.00 | 59.02 | 59.24 | 1,221,976 | -0.32(-0.53%) |
Aug 06, 2014 | 59.05 | 59.83 | 58.99 | 59.56 | 1,473,687 | +0.35(+0.58%) |
Aug 05, 2014 | 59.09 | 59.89 | 58.85 | 59.21 | 2,351,524 | -0.20(-0.34%) |
Aug 04, 2014 | 59.17 | 59.62 | 58.69 | 59.41 | 2,247,816 | +0.56(+0.94%) |
Aug 01, 2014 | 59.08 | 59.42 | 58.67 | 58.86 | 2,598,331 | -0.24(-0.41%) |
Jul 31, 2014 | 60.60 | 60.68 | 58.99 | 59.10 | 4,290,600 | -1.88(-3.09%) |
Jul 30, 2014 | 61.34 | 61.90 | 60.72 | 60.98 | 4,234,978 | -0.17(-0.28%) |
Jul 29, 2014 | 62.65 | 63.01 | 61.14 | 61.15 | 6,872,661 | -5.36(-8.06%) |
Jul 28, 2014 | 66.51 | 66.78 | 65.49 | 66.52 | 2,490,935 | -0.03(-0.05%) |
Jul 25, 2014 | 65.69 | 66.57 | 65.69 | 66.55 | 1,481,976 | +0.56(+0.84%) |
Jul 24, 2014 | 66.01 | 66.34 | 65.86 | 65.99 | 1,083,036 | -0.03(-0.05%) |
Jul 23, 2014 | 65.59 | 66.16 | 65.59 | 66.02 | 1,160,222 | +0.42(+0.64%) |
Jul 22, 2014 | 65.25 | 65.76 | 65.10 | 65.60 | 1,449,221 | +0.63(+0.97%) |
Jul 21, 2014 | 64.66 | 65.02 | 64.44 | 64.97 | 840,697 | +0.06(+0.09%) |
Jul 18, 2014 | 64.72 | 65.07 | 64.54 | 64.91 | 1,006,328 | +0.31(+0.48%) |
Jul 17, 2014 | 64.53 | 64.99 | 64.24 | 64.60 | 1,660,545 | -0.25(-0.38%) |
Jul 16, 2014 | 64.84 | 64.86 | 64.49 | 64.85 | 1,693,152 | +0.42(+0.65%) |
Jul 15, 2014 | 64.63 | 65.41 | 64.40 | 64.43 | 1,642,926 | -0.67(-1.03%) |
Jul 14, 2014 | 65.50 | 65.87 | 64.87 | 65.10 | 901,837 | -0.04(-0.06%) |
Jul 11, 2014 | 65.17 | 65.26 | 64.63 | 65.14 | 1,046,134 | +0.05(+0.08%) |
Jul 10, 2014 | 65.09 | 65.98 | 64.42 | 65.08 | 1,071,121 | -0.38(-0.58%) |
Jul 09, 2014 | 65.82 | 65.89 | 65.19 | 65.47 | 955,396 | -0.17(-0.26%) |
Jul 08, 2014 | 65.79 | 65.98 | 65.41 | 65.64 | 967,430 | -0.21(-0.32%) |
Jul 07, 2014 | 66.35 | 66.43 | 65.67 | 65.85 | 859,399 | -0.58(-0.87%) |
Jul 03, 2014 | 66.24 | 66.43 | 66.43 | 66.43 | 550,413 | +0.67(+1.02%) |
Jul 02, 2014 | 65.93 | 66.03 | 65.54 | 65.76 | 960,425 | -0.04(-0.06%) |
Jul 01, 2014 | 65.57 | 66.16 | 65.16 | 65.80 | 933,675 | +0.27(+0.41%) |
Jun 30, 2014 | 65.57 | 65.71 | 64.85 | 65.53 | 1,179,673 | -0.05(-0.07%) |
Jun 27, 2014 | 65.02 | 65.65 | 64.63 | 65.57 | 2,085,848 | +0.22(+0.33%) |
Jun 26, 2014 | 65.50 | 65.50 | 64.81 | 65.35 | 1,127,595 | -0.07(-0.11%) |
Jun 25, 2014 | 65.38 | 65.89 | 64.94 | 65.43 | 1,352,793 | +0.04(+0.06%) |
Jun 24, 2014 | 65.70 | 66.09 | 65.39 | 65.39 | 1,284,241 | -0.38(-0.58%) |
Jun 23, 2014 | 66.09 | 66.10 | 65.44 | 65.77 | 810,678 | -0.32(-0.48%) |
Jun 20, 2014 | 65.68 | 66.28 | 65.60 | 66.09 | 1,497,254 | +0.41(+0.63%) |
Jun 19, 2014 | 66.21 | 66.38 | 65.53 | 65.68 | 1,106,363 | -0.40(-0.60%) |
Jun 18, 2014 | 65.63 | 66.15 | 65.32 | 66.07 | 1,012,874 | +0.32(+0.49%) |
Jun 17, 2014 | 65.70 | 66.24 | 65.47 | 65.75 | 822,278 | -0.19(-0.28%) |
Jun 16, 2014 | 66.40 | 66.56 | 65.29 | 65.94 | 1,495,027 | -0.71(-1.06%) |
Jun 13, 2014 | 66.37 | 66.70 | 65.96 | 66.64 | 1,520,894 | +0.35(+0.52%) |
Jun 12, 2014 | 66.76 | 67.20 | 66.18 | 66.30 | 1,010,778 | -0.48(-0.72%) |
Jun 11, 2014 | 66.86 | 67.13 | 66.73 | 66.78 | 932,099 | -0.45(-0.67%) |
Jun 10, 2014 | 66.79 | 67.24 | 66.32 | 67.23 | 958,587 | +0.07(+0.10%) |
Jun 06, 2014 | 67.18 | 67.32 | 66.94 | 67.16 | 1,149,027 | +0.28(+0.41%) |
Jun 05, 2014 | 67.38 | 67.39 | 66.26 | 66.89 | 1,485,495 | -0.52(-0.76%) |
Jun 04, 2014 | 66.68 | 67.66 | 66.41 | 67.40 | 1,426,046 | +0.46(+0.68%) |
Jun 03, 2014 | 66.27 | 67.21 | 66.27 | 66.95 | 1,890,904 | +0.35(+0.53%) |
Jun 02, 2014 | 65.95 | 66.68 | 65.72 | 66.59 | 1,432,295 | +0.64(+0.97%) |
May 30, 2014 | 65.70 | 66.00 | 65.41 | 65.95 | 1,616,392 | +0.17(+0.26%) |
May 29, 2014 | 64.82 | 65.97 | 64.51 | 65.78 | 1,206,837 | +1.11(+1.71%) |
May 28, 2014 | 64.35 | 65.09 | 64.32 | 64.67 | 892,175 | +0.33(+0.51%) |
May 27, 2014 | 64.70 | 65.38 | 64.05 | 64.35 | 1,526,927 | -0.14(-0.22%) |
May 23, 2014 | 63.75 | 64.49 | 64.49 | 64.49 | 1,275,752 | +0.87(+1.36%) |
May 22, 2014 | 63.39 | 63.86 | 63.28 | 63.62 | 862,300 | +0.12(+0.19%) |
May 21, 2014 | 63.55 | 64.30 | 63.46 | 63.50 | 2,265,030 | +0.18(+0.28%) |
May 20, 2014 | 63.90 | 64.46 | 63.27 | 63.32 | 1,490,956 | -0.61(-0.96%) |
May 19, 2014 | 62.97 | 64.71 | 62.67 | 63.93 | 1,630,526 | +1.03(+1.64%) |
May 16, 2014 | 62.60 | 62.93 | 62.10 | 62.90 | 1,872,672 | +0.19(+0.31%) |
May 15, 2014 | 63.89 | 64.07 | 62.49 | 62.71 | 1,960,153 | -1.28(-2.00%) |
May 14, 2014 | 64.17 | 64.46 | 63.80 | 63.99 | 1,050,679 | +0.02(+0.04%) |
May 13, 2014 | 64.67 | 64.87 | 63.87 | 63.96 | 1,124,166 | -0.54(-0.83%) |
May 12, 2014 | 64.39 | 64.59 | 64.04 | 64.50 | 1,505,166 | +0.37(+0.58%) |
May 09, 2014 | 63.67 | 64.22 | 63.09 | 64.13 | 1,561,265 | +0.37(+0.59%) |
May 08, 2014 | 64.49 | 65.17 | 63.43 | 63.75 | 1,487,153 | -0.81(-1.26%) |
May 07, 2014 | 64.11 | 64.62 | 63.55 | 64.57 | 1,068,082 | +0.74(+1.16%) |
May 06, 2014 | 64.12 | 64.32 | 63.54 | 63.83 | 1,281,283 | -0.36(-0.56%) |
May 05, 2014 | 64.01 | 64.43 | 63.67 | 64.19 | 1,635,613 | +0.04(+0.07%) |
May 02, 2014 | 64.30 | 64.97 | 63.99 | 64.14 | 1,186,276 | -0.10(-0.16%) |
May 01, 2014 | 65.04 | 65.25 | 64.10 | 64.25 | 1,401,888 | -0.89(-1.37%) |
Apr 30, 2014 | 64.28 | 65.17 | 64.28 | 65.14 | 1,660,819 | +0.73(+1.14%) |
Apr 29, 2014 | 63.43 | 64.67 | 63.43 | 64.41 | 2,095,948 | +1.01(+1.59%) |
Apr 28, 2014 | 63.50 | 64.26 | 62.66 | 63.40 | 2,029,642 | +0.36(+0.57%) |
Apr 25, 2014 | 62.78 | 64.04 | 61.64 | 63.04 | 4,049,897 | -2.20(-3.38%) |
Apr 24, 2014 | 66.65 | 66.65 | 64.91 | 65.24 | 2,485,480 | -0.95(-1.43%) |
Apr 23, 2014 | 66.30 | 66.56 | 65.90 | 66.19 | 1,389,359 | +0.02(+0.02%) |
Apr 22, 2014 | 65.81 | 66.54 | 65.47 | 66.18 | 1,239,268 | +0.68(+1.04%) |
Apr 21, 2014 | 66.18 | 66.18 | 65.11 | 65.50 | 1,856,811 | -0.70(-1.05%) |
Apr 17, 2014 | 65.94 | 66.19 | 66.19 | 66.19 | 1,966,690 | +0.11(+0.17%) |
Apr 16, 2014 | 65.18 | 66.12 | 65.11 | 66.08 | 2,662,389 | +1.62(+2.52%) |
Apr 15, 2014 | 63.78 | 64.61 | 63.63 | 64.46 | 1,774,391 | +0.86(+1.35%) |
Apr 14, 2014 | 63.55 | 63.88 | 63.16 | 63.60 | 1,572,506 | +0.34(+0.53%) |
Apr 11, 2014 | 62.59 | 63.54 | 62.59 | 63.26 | 2,526,170 | +0.40(+0.64%) |
Apr 10, 2014 | 64.62 | 64.75 | 62.83 | 62.86 | 1,304,778 | -1.67(-2.59%) |
Apr 09, 2014 | 63.61 | 64.58 | 63.16 | 64.53 | 1,495,081 | +1.25(+1.97%) |
Apr 08, 2014 | 63.30 | 63.86 | 63.06 | 63.28 | 1,252,957 | +0.03(+0.05%) |
Apr 07, 2014 | 64.51 | 64.54 | 62.84 | 63.25 | 1,116,747 | -1.39(-2.15%) |
Apr 04, 2014 | 65.70 | 65.87 | 64.21 | 64.64 | 1,551,739 | -0.50(-0.77%) |
Apr 03, 2014 | 65.44 | 66.16 | 64.82 | 65.14 | 1,294,556 | -0.13(-0.21%) |
Apr 02, 2014 | 64.44 | 65.36 | 64.36 | 65.28 | 1,350,808 | +0.93(+1.44%) |