Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.59 | 52.97 | 52.13 | 52.32 | 2,187,356 | -0.86(-1.62%) |
Mar 30, 2015 | 52.43 | 53.57 | 52.40 | 53.18 | 1,826,609 | +1.28(+2.46%) |
Mar 27, 2015 | 52.06 | 52.36 | 51.42 | 51.91 | 2,635,404 | -0.09(-0.17%) |
Mar 26, 2015 | 51.98 | 52.62 | 51.77 | 52.00 | 2,005,584 | -0.02(-0.03%) |
Mar 25, 2015 | 52.43 | 52.74 | 51.88 | 52.01 | 1,974,185 | -0.29(-0.56%) |
Mar 24, 2015 | 52.40 | 52.71 | 52.16 | 52.31 | 963,953 | -0.26(-0.50%) |
Mar 23, 2015 | 52.46 | 53.18 | 52.43 | 52.57 | 1,818,790 | +0.10(+0.19%) |
Mar 20, 2015 | 52.13 | 52.68 | 51.92 | 52.47 | 2,353,856 | +0.39(+0.75%) |
Mar 19, 2015 | 53.06 | 53.06 | 51.93 | 52.08 | 2,246,552 | -1.38(-2.59%) |
Mar 18, 2015 | 51.72 | 53.95 | 51.44 | 53.46 | 1,992,817 | +1.40(+2.68%) |
Mar 17, 2015 | 51.86 | 52.28 | 51.27 | 52.06 | 1,936,159 | -0.24(-0.46%) |
Mar 16, 2015 | 52.25 | 52.53 | 51.48 | 52.31 | 2,964,996 | -0.30(-0.57%) |
Mar 13, 2015 | 53.13 | 53.27 | 52.06 | 52.61 | 1,898,636 | -0.74(-1.39%) |
Mar 12, 2015 | 53.15 | 53.58 | 52.96 | 53.35 | 1,240,827 | +0.49(+0.93%) |
Mar 11, 2015 | 53.14 | 53.90 | 52.78 | 52.86 | 1,784,046 | -0.44(-0.83%) |
Mar 10, 2015 | 53.46 | 53.68 | 53.14 | 53.30 | 1,347,045 | -0.86(-1.58%) |
Mar 09, 2015 | 54.17 | 54.47 | 54.01 | 54.16 | 1,329,250 | -0.02(-0.04%) |
Mar 06, 2015 | 54.93 | 55.16 | 54.06 | 54.18 | 2,080,220 | -1.07(-1.93%) |
Mar 05, 2015 | 56.16 | 56.16 | 54.84 | 55.25 | 2,802,506 | -0.68(-1.22%) |
Mar 04, 2015 | 56.08 | 56.11 | 55.47 | 55.93 | 1,730,437 | +0.11(+0.19%) |
Mar 03, 2015 | 56.34 | 56.59 | 55.52 | 55.83 | 1,854,914 | -0.82(-1.45%) |
Mar 02, 2015 | 55.93 | 56.66 | 55.22 | 56.64 | 1,678,888 | +0.71(+1.28%) |
Feb 27, 2015 | 56.53 | 56.82 | 55.92 | 55.93 | 1,724,584 | -0.62(-1.10%) |
Feb 26, 2015 | 56.91 | 57.45 | 56.26 | 56.55 | 1,751,795 | -0.71(-1.25%) |
Feb 25, 2015 | 57.03 | 57.49 | 57.03 | 57.27 | 995,736 | +0.30(+0.53%) |
Feb 24, 2015 | 57.29 | 57.45 | 56.77 | 56.97 | 881,197 | -0.05(-0.08%) |
Feb 23, 2015 | 56.45 | 57.15 | 56.21 | 57.01 | 1,567,131 | +0.32(+0.57%) |
Feb 20, 2015 | 55.93 | 56.84 | 55.64 | 56.69 | 1,233,819 | +0.59(+1.04%) |
Feb 19, 2015 | 56.27 | 56.73 | 55.85 | 56.10 | 2,225,820 | -0.63(-1.11%) |
Feb 18, 2015 | 56.65 | 56.94 | 56.34 | 56.73 | 1,307,991 | -0.26(-0.45%) |
Feb 17, 2015 | 56.56 | 57.28 | 56.11 | 56.99 | 1,769,801 | +0.15(+0.26%) |
Feb 13, 2015 | 56.59 | 56.84 | 56.84 | 56.84 | 1,669,846 | +0.42(+0.75%) |
Feb 12, 2015 | 55.85 | 56.66 | 55.85 | 56.42 | 1,385,585 | +0.93(+1.68%) |
Feb 11, 2015 | 55.65 | 55.77 | 54.77 | 55.49 | 1,616,457 | -0.35(-0.62%) |
Feb 10, 2015 | 56.17 | 56.17 | 55.16 | 55.83 | 1,514,517 | -0.19(-0.34%) |
Feb 09, 2015 | 54.98 | 56.61 | 54.98 | 56.02 | 2,457,318 | +1.04(+1.89%) |
Feb 06, 2015 | 55.61 | 56.07 | 54.87 | 54.98 | 1,954,822 | -0.56(-1.00%) |
Feb 05, 2015 | 54.26 | 55.87 | 54.26 | 55.54 | 2,120,078 | +1.60(+2.97%) |
Feb 04, 2015 | 54.12 | 54.59 | 53.45 | 53.94 | 2,340,496 | -0.98(-1.79%) |
Feb 03, 2015 | 52.84 | 55.04 | 52.84 | 54.92 | 4,325,698 | +2.46(+4.68%) |
Feb 02, 2015 | 53.36 | 53.78 | 51.63 | 52.47 | 3,460,218 | -0.78(-1.47%) |
Jan 30, 2015 | 50.93 | 53.87 | 50.42 | 53.25 | 5,401,106 | +1.69(+3.28%) |
Jan 29, 2015 | 51.84 | 52.02 | 50.91 | 51.56 | 3,561,323 | -0.01(-0.01%) |
Jan 28, 2015 | 53.20 | 53.44 | 51.43 | 51.57 | 1,960,281 | -1.25(-2.38%) |
Jan 27, 2015 | 51.77 | 53.26 | 51.68 | 52.82 | 1,768,423 | +0.41(+0.79%) |
Jan 26, 2015 | 52.08 | 52.71 | 51.65 | 52.41 | 2,138,451 | +0.47(+0.91%) |
Jan 23, 2015 | 53.68 | 53.79 | 51.90 | 51.93 | 3,821,241 | -2.51(-4.61%) |
Jan 22, 2015 | 53.96 | 54.53 | 53.47 | 54.44 | 2,293,374 | +0.92(+1.73%) |
Jan 21, 2015 | 52.20 | 53.61 | 51.38 | 53.52 | 2,586,956 | +1.04(+1.99%) |
Jan 20, 2015 | 53.57 | 53.78 | 52.06 | 52.48 | 3,293,827 | -0.91(-1.70%) |
Jan 16, 2015 | 52.23 | 53.52 | 52.09 | 53.38 | 3,002,882 | +0.95(+1.82%) |
Jan 15, 2015 | 53.57 | 53.63 | 52.39 | 52.43 | 3,245,402 | -0.74(-1.38%) |
Jan 14, 2015 | 53.01 | 53.30 | 51.97 | 53.17 | 2,781,079 | -0.72(-1.34%) |
Jan 13, 2015 | 55.05 | 55.45 | 53.18 | 53.89 | 2,549,425 | -0.63(-1.16%) |
Jan 12, 2015 | 55.76 | 55.88 | 54.23 | 54.52 | 2,260,306 | -1.40(-2.50%) |
Jan 09, 2015 | 56.88 | 57.01 | 55.47 | 55.92 | 1,545,716 | -0.66(-1.17%) |
Jan 08, 2015 | 55.52 | 56.58 | 55.22 | 56.58 | 3,065,878 | +1.70(+3.09%) |
Jan 07, 2015 | 55.72 | 55.75 | 54.71 | 54.88 | 2,223,594 | -0.35(-0.64%) |
Jan 06, 2015 | 55.40 | 55.92 | 54.58 | 55.23 | 1,993,753 | -0.23(-0.42%) |
Jan 05, 2015 | 56.84 | 56.90 | 55.37 | 55.46 | 2,801,746 | -1.98(-3.45%) |
Jan 02, 2015 | 57.11 | 57.59 | 56.81 | 57.45 | 2,085,245 | +0.47(+0.82%) |
Dec 31, 2014 | 57.54 | 56.98 | 56.98 | 56.98 | 1,360,586 | -0.54(-0.94%) |
Dec 30, 2014 | 57.30 | 57.76 | 57.00 | 57.52 | 1,216,921 | +0.17(+0.30%) |
Dec 29, 2014 | 57.61 | 58.00 | 57.13 | 57.35 | 1,227,726 | -0.30(-0.52%) |
Dec 26, 2014 | 57.42 | 58.10 | 57.37 | 57.65 | 814,108 | -0.04(-0.07%) |
Dec 24, 2014 | 57.87 | 57.69 | 57.69 | 57.69 | 573,789 | +0.03(+0.05%) |
Dec 23, 2014 | 57.81 | 58.09 | 57.43 | 57.66 | 2,005,818 | +0.20(+0.35%) |
Dec 22, 2014 | 56.79 | 57.46 | 56.49 | 57.46 | 1,857,576 | +0.66(+1.16%) |
Dec 19, 2014 | 56.49 | 57.04 | 56.15 | 56.79 | 3,178,629 | +0.62(+1.11%) |
Dec 18, 2014 | 55.28 | 56.19 | 54.87 | 56.17 | 2,327,518 | +1.41(+2.58%) |
Dec 17, 2014 | 54.14 | 54.89 | 53.86 | 54.76 | 4,271,635 | +1.00(+1.86%) |
Dec 16, 2014 | 53.77 | 55.25 | 53.38 | 53.76 | 3,191,964 | -0.36(-0.67%) |
Dec 15, 2014 | 54.94 | 55.47 | 54.10 | 54.12 | 3,874,178 | -0.38(-0.70%) |
Dec 12, 2014 | 56.25 | 56.30 | 54.37 | 54.50 | 3,521,990 | -2.37(-4.16%) |
Dec 11, 2014 | 57.07 | 58.03 | 56.67 | 56.87 | 2,362,792 | +0.19(+0.33%) |
Dec 10, 2014 | 59.21 | 59.24 | 56.29 | 56.68 | 2,980,686 | -2.69(-4.53%) |
Dec 09, 2014 | 58.77 | 59.43 | 58.20 | 59.37 | 2,138,811 | -0.12(-0.20%) |
Dec 08, 2014 | 60.41 | 60.72 | 59.21 | 59.49 | 2,631,440 | -0.66(-1.11%) |
Dec 05, 2014 | 61.22 | 61.36 | 59.87 | 60.16 | 3,371,461 | -2.02(-3.26%) |
Dec 04, 2014 | 62.76 | 62.91 | 61.84 | 62.18 | 2,079,730 | -0.84(-1.34%) |
Dec 03, 2014 | 62.33 | 63.21 | 62.08 | 63.03 | 1,881,540 | +0.52(+0.82%) |
Dec 02, 2014 | 61.76 | 62.61 | 61.38 | 62.51 | 1,692,170 | +1.12(+1.83%) |
Dec 01, 2014 | 62.01 | 62.01 | 60.80 | 61.39 | 1,942,817 | -0.57(-0.92%) |
Nov 28, 2014 | 64.18 | 64.18 | 61.80 | 61.96 | 1,622,560 | -2.87(-4.43%) |
Nov 26, 2014 | 64.62 | 64.83 | 64.83 | 64.83 | 859,223 | +0.27(+0.42%) |
Nov 25, 2014 | 64.91 | 65.46 | 64.47 | 64.56 | 1,215,527 | -0.66(-1.01%) |
Nov 24, 2014 | 65.68 | 65.72 | 64.84 | 65.21 | 2,106,599 | -0.43(-0.65%) |
Nov 21, 2014 | 65.20 | 66.45 | 65.20 | 65.64 | 2,426,185 | +1.38(+2.15%) |
Nov 20, 2014 | 63.50 | 64.26 | 63.34 | 64.26 | 1,633,077 | +0.55(+0.86%) |
Nov 19, 2014 | 63.84 | 63.91 | 63.28 | 63.71 | 1,974,348 | -0.16(-0.26%) |
Nov 18, 2014 | 62.84 | 63.95 | 62.54 | 63.88 | 1,273,326 | +1.15(+1.83%) |
Nov 17, 2014 | 62.63 | 62.82 | 62.47 | 62.73 | 871,072 | -0.17(-0.27%) |
Nov 14, 2014 | 62.67 | 62.92 | 62.35 | 62.90 | 968,460 | +0.46(+0.73%) |
Nov 13, 2014 | 62.97 | 62.98 | 62.07 | 62.44 | 986,861 | -0.37(-0.58%) |
Nov 12, 2014 | 62.89 | 63.03 | 62.32 | 62.81 | 1,688,399 | -0.20(-0.32%) |
Nov 11, 2014 | 62.59 | 63.20 | 62.35 | 63.01 | 1,896,317 | +0.37(+0.58%) |
Nov 10, 2014 | 61.56 | 62.74 | 61.49 | 62.64 | 3,523,745 | +1.02(+1.66%) |
Nov 07, 2014 | 61.59 | 61.63 | 60.70 | 61.62 | 2,419,714 | +0.01(+0.01%) |
Nov 06, 2014 | 61.43 | 62.50 | 60.97 | 61.61 | 2,133,252 | +0.31(+0.51%) |
Nov 05, 2014 | 60.54 | 61.46 | 60.51 | 61.30 | 1,506,324 | +1.14(+1.89%) |
Nov 04, 2014 | 61.62 | 61.73 | 59.77 | 60.16 | 3,495,679 | -1.13(-1.84%) |
Nov 03, 2014 | 61.65 | 62.06 | 61.06 | 61.29 | 3,327,572 | +0.93(+1.55%) |
Oct 31, 2014 | 58.52 | 61.00 | 57.87 | 60.36 | 4,500,933 | +3.74(+6.61%) |
Oct 30, 2014 | 55.30 | 56.79 | 55.29 | 56.61 | 2,572,135 | +0.93(+1.68%) |
Oct 29, 2014 | 57.14 | 57.43 | 55.35 | 55.68 | 3,754,829 | -1.52(-2.65%) |
Oct 28, 2014 | 56.03 | 57.20 | 55.68 | 57.20 | 2,147,550 | +1.65(+2.97%) |
Oct 27, 2014 | 57.32 | 57.95 | 55.07 | 55.55 | 3,824,878 | -2.41(-4.15%) |
Oct 24, 2014 | 58.26 | 58.27 | 56.94 | 57.95 | 2,096,295 | -0.33(-0.56%) |
Oct 23, 2014 | 58.56 | 58.94 | 57.91 | 58.28 | 1,826,136 | +0.28(+0.48%) |
Oct 22, 2014 | 58.71 | 59.12 | 57.97 | 58.00 | 1,971,734 | -0.35(-0.60%) |
Oct 21, 2014 | 57.67 | 58.54 | 56.49 | 58.36 | 1,463,085 | +1.65(+2.91%) |
Oct 20, 2014 | 55.90 | 56.70 | 55.65 | 56.70 | 2,186,168 | +0.56(+1.00%) |
Oct 17, 2014 | 56.23 | 56.91 | 55.89 | 56.14 | 1,668,640 | +0.60(+1.08%) |
Oct 16, 2014 | 53.82 | 55.72 | 53.82 | 55.55 | 1,807,466 | +0.65(+1.18%) |
Oct 15, 2014 | 53.69 | 55.08 | 52.59 | 54.90 | 2,231,237 | +0.49(+0.89%) |
Oct 14, 2014 | 53.66 | 55.52 | 53.61 | 54.41 | 2,837,859 | +0.99(+1.86%) |
Oct 13, 2014 | 55.72 | 56.07 | 53.39 | 53.42 | 2,514,299 | -2.31(-4.14%) |
Oct 10, 2014 | 56.62 | 56.77 | 55.11 | 55.73 | 3,528,392 | -1.11(-1.95%) |
Oct 09, 2014 | 58.46 | 58.54 | 56.82 | 56.83 | 1,807,620 | -1.72(-2.94%) |
Oct 08, 2014 | 57.89 | 58.67 | 57.14 | 58.55 | 2,018,059 | +0.56(+0.97%) |
Oct 07, 2014 | 58.87 | 58.95 | 57.98 | 57.99 | 1,737,332 | -1.38(-2.33%) |
Oct 06, 2014 | 59.33 | 59.75 | 59.16 | 59.37 | 1,358,467 | +0.41(+0.70%) |
Oct 03, 2014 | 59.06 | 59.63 | 58.78 | 58.96 | 2,515,169 | +0.25(+0.43%) |
Oct 02, 2014 | 58.86 | 59.02 | 57.79 | 58.71 | 2,406,684 | -0.31(-0.53%) |
Oct 01, 2014 | 60.29 | 60.29 | 58.89 | 59.02 | 1,887,518 | -1.42(-2.35%) |
Sep 30, 2014 | 61.52 | 61.66 | 60.32 | 60.44 | 1,401,842 | -1.11(-1.81%) |
Sep 29, 2014 | 61.40 | 61.83 | 61.09 | 61.55 | 909,932 | -0.22(-0.35%) |
Sep 26, 2014 | 61.49 | 61.88 | 61.30 | 61.77 | 947,057 | +0.34(+0.55%) |
Sep 25, 2014 | 62.55 | 62.72 | 61.43 | 61.43 | 1,378,006 | -1.44(-2.29%) |
Sep 24, 2014 | 62.09 | 62.94 | 61.91 | 62.88 | 1,281,238 | +1.02(+1.65%) |
Sep 23, 2014 | 62.67 | 62.67 | 61.83 | 61.85 | 1,012,663 | -0.78(-1.25%) |
Sep 22, 2014 | 63.30 | 63.38 | 62.58 | 62.64 | 1,375,246 | -0.73(-1.16%) |
Sep 19, 2014 | 63.47 | 63.64 | 63.11 | 63.37 | 2,313,151 | +0.13(+0.21%) |
Sep 18, 2014 | 62.80 | 63.25 | 62.71 | 63.23 | 1,279,456 | +0.80(+1.28%) |
Sep 17, 2014 | 62.71 | 62.91 | 62.32 | 62.43 | 1,651,881 | -0.12(-0.19%) |
Sep 16, 2014 | 62.02 | 62.80 | 61.75 | 62.55 | 1,735,164 | +0.59(+0.95%) |
Sep 15, 2014 | 62.09 | 62.22 | 61.54 | 61.96 | 1,508,075 | -0.09(-0.14%) |
Sep 12, 2014 | 61.72 | 63.13 | 61.53 | 62.05 | 2,999,173 | +0.53(+0.86%) |
Sep 11, 2014 | 62.02 | 63.67 | 61.24 | 61.52 | 7,548,952 | -0.66(-1.06%) |
Sep 10, 2014 | 61.72 | 62.20 | 61.46 | 62.18 | 1,543,415 | +0.45(+0.74%) |
Sep 09, 2014 | 61.91 | 62.18 | 61.65 | 61.73 | 1,452,524 | -0.31(-0.50%) |
Sep 08, 2014 | 62.08 | 62.46 | 61.85 | 62.04 | 1,516,210 | +0.01(+0.02%) |
Sep 05, 2014 | 61.51 | 62.04 | 61.38 | 62.02 | 1,116,436 | +0.59(+0.96%) |
Sep 04, 2014 | 61.68 | 62.20 | 61.36 | 61.44 | 1,268,894 | -0.25(-0.41%) |
Sep 03, 2014 | 62.03 | 62.26 | 61.62 | 61.69 | 1,814,832 | -0.12(-0.19%) |
Sep 02, 2014 | 61.62 | 61.96 | 61.35 | 61.81 | 1,545,026 | +0.45(+0.73%) |
Aug 29, 2014 | 61.40 | 61.36 | 61.36 | 61.36 | 904,903 | +0.01(+0.02%) |
Aug 28, 2014 | 60.48 | 61.47 | 60.47 | 61.35 | 1,788,536 | +0.79(+1.30%) |
Aug 27, 2014 | 60.86 | 61.01 | 60.40 | 60.56 | 1,677,567 | -0.07(-0.12%) |
Aug 26, 2014 | 61.15 | 61.22 | 60.62 | 60.63 | 1,078,998 | -0.31(-0.50%) |
Aug 25, 2014 | 60.80 | 61.27 | 60.66 | 60.94 | 763,706 | +0.42(+0.69%) |
Aug 22, 2014 | 60.95 | 60.97 | 60.43 | 60.52 | 1,224,727 | -0.48(-0.79%) |
Aug 21, 2014 | 60.96 | 61.30 | 60.58 | 61.01 | 766,771 | -0.02(-0.04%) |
Aug 20, 2014 | 60.74 | 61.13 | 60.51 | 61.03 | 1,295,970 | +0.34(+0.56%) |
Aug 19, 2014 | 60.73 | 60.80 | 60.43 | 60.69 | 892,695 | +0.22(+0.37%) |
Aug 18, 2014 | 60.60 | 60.73 | 60.00 | 60.46 | 2,037,895 | +0.45(+0.74%) |
Aug 15, 2014 | 60.34 | 60.65 | 59.72 | 60.02 | 1,435,601 | -0.31(-0.52%) |
Aug 14, 2014 | 60.27 | 60.40 | 60.16 | 60.33 | 614,216 | +0.04(+0.07%) |
Aug 13, 2014 | 59.87 | 60.54 | 59.52 | 60.28 | 1,388,659 | +0.76(+1.27%) |
Aug 12, 2014 | 59.20 | 59.64 | 59.09 | 59.52 | 998,039 | +0.10(+0.18%) |
Aug 11, 2014 | 59.42 | 59.74 | 59.22 | 59.42 | 1,391,183 | +0.00(+0.00%) |
Aug 08, 2014 | 58.94 | 59.47 | 58.59 | 59.42 | 1,337,296 | +0.66(+1.13%) |
Aug 07, 2014 | 59.27 | 59.51 | 58.54 | 58.76 | 1,232,005 | -0.31(-0.53%) |
Aug 06, 2014 | 58.57 | 59.34 | 58.51 | 59.07 | 1,485,781 | +0.34(+0.58%) |
Aug 05, 2014 | 58.61 | 59.40 | 58.37 | 58.73 | 2,370,822 | -0.20(-0.34%) |
Aug 04, 2014 | 58.69 | 59.13 | 58.21 | 58.93 | 2,266,263 | +0.55(+0.94%) |
Aug 01, 2014 | 58.60 | 58.94 | 58.19 | 58.38 | 2,619,655 | -0.24(-0.41%) |
Jul 31, 2014 | 60.11 | 60.19 | 58.51 | 58.62 | 4,325,812 | -1.87(-3.09%) |
Jul 30, 2014 | 60.84 | 61.40 | 60.22 | 60.48 | 4,269,733 | -0.17(-0.28%) |
Jul 29, 2014 | 62.14 | 62.50 | 60.64 | 60.66 | 6,929,063 | -5.32(-8.06%) |
Jul 28, 2014 | 65.97 | 66.24 | 64.96 | 65.98 | 2,511,377 | -0.03(-0.05%) |
Jul 25, 2014 | 65.16 | 66.03 | 65.16 | 66.01 | 1,494,138 | +0.55(+0.84%) |
Jul 24, 2014 | 65.48 | 65.80 | 65.32 | 65.45 | 1,091,924 | -0.03(-0.05%) |
Jul 23, 2014 | 65.06 | 65.63 | 65.06 | 65.48 | 1,169,743 | +0.42(+0.64%) |
Jul 22, 2014 | 64.72 | 65.22 | 64.57 | 65.07 | 1,461,115 | +0.62(+0.97%) |
Jul 21, 2014 | 64.13 | 64.49 | 63.91 | 64.44 | 847,596 | +0.06(+0.09%) |
Jul 18, 2014 | 64.20 | 64.54 | 64.01 | 64.38 | 1,014,587 | +0.31(+0.48%) |
Jul 17, 2014 | 64.00 | 64.47 | 63.71 | 64.08 | 1,674,172 | -0.25(-0.38%) |
Jul 16, 2014 | 64.31 | 64.33 | 63.97 | 64.32 | 1,707,048 | +0.42(+0.65%) |
Jul 15, 2014 | 64.10 | 64.87 | 63.88 | 63.91 | 1,656,409 | -0.66(-1.03%) |
Jul 14, 2014 | 64.96 | 65.34 | 64.34 | 64.57 | 909,238 | -0.04(-0.06%) |
Jul 11, 2014 | 64.64 | 64.73 | 64.11 | 64.61 | 1,054,720 | +0.05(+0.08%) |
Jul 10, 2014 | 64.56 | 65.44 | 63.90 | 64.55 | 1,079,911 | -0.38(-0.58%) |
Jul 09, 2014 | 65.28 | 65.36 | 64.66 | 64.93 | 963,236 | -0.17(-0.26%) |
Jul 08, 2014 | 65.25 | 65.45 | 64.88 | 65.11 | 975,370 | -0.21(-0.32%) |
Jul 07, 2014 | 65.81 | 65.89 | 65.13 | 65.31 | 866,452 | -0.57(-0.87%) |
Jul 03, 2014 | 65.70 | 65.89 | 65.89 | 65.89 | 554,930 | +0.66(+1.02%) |
Jul 02, 2014 | 65.40 | 65.49 | 65.01 | 65.22 | 968,307 | -0.04(-0.06%) |
Jul 01, 2014 | 65.04 | 65.63 | 64.63 | 65.26 | 941,337 | +0.27(+0.41%) |
Jun 30, 2014 | 65.04 | 65.17 | 64.32 | 64.99 | 1,189,355 | -0.04(-0.07%) |
Jun 27, 2014 | 64.49 | 65.11 | 64.11 | 65.04 | 2,102,966 | +0.22(+0.33%) |
Jun 26, 2014 | 64.97 | 64.97 | 64.28 | 64.82 | 1,136,849 | -0.07(-0.11%) |
Jun 25, 2014 | 64.85 | 65.35 | 64.41 | 64.90 | 1,363,895 | +0.04(+0.06%) |
Jun 24, 2014 | 65.16 | 65.55 | 64.86 | 64.86 | 1,294,781 | -0.38(-0.58%) |
Jun 23, 2014 | 65.55 | 65.56 | 64.91 | 65.24 | 817,331 | -0.31(-0.48%) |
Jun 20, 2014 | 65.14 | 65.74 | 65.07 | 65.55 | 1,509,541 | +0.41(+0.63%) |
Jun 19, 2014 | 65.67 | 65.84 | 64.99 | 65.14 | 1,115,442 | -0.39(-0.60%) |
Jun 18, 2014 | 65.10 | 65.61 | 64.79 | 65.54 | 1,021,186 | +0.32(+0.49%) |
Jun 17, 2014 | 65.16 | 65.70 | 64.93 | 65.22 | 829,026 | -0.19(-0.28%) |
Jun 16, 2014 | 65.86 | 66.02 | 64.76 | 65.40 | 1,507,297 | -0.70(-1.06%) |
Jun 13, 2014 | 65.83 | 66.16 | 65.42 | 66.10 | 1,533,375 | +0.34(+0.52%) |
Jun 12, 2014 | 66.21 | 66.65 | 65.64 | 65.76 | 1,019,073 | -0.48(-0.72%) |
Jun 11, 2014 | 66.32 | 66.59 | 66.18 | 66.24 | 939,749 | -0.45(-0.67%) |
Jun 10, 2014 | 66.25 | 66.70 | 65.78 | 66.68 | 966,454 | +0.07(+0.10%) |
Jun 06, 2014 | 66.63 | 66.78 | 66.39 | 66.62 | 1,158,457 | +0.27(+0.41%) |
Jun 05, 2014 | 66.83 | 66.85 | 65.72 | 66.34 | 1,497,686 | -0.51(-0.76%) |
Jun 04, 2014 | 66.14 | 67.11 | 65.87 | 66.85 | 1,437,749 | +0.45(+0.68%) |
Jun 03, 2014 | 65.73 | 66.67 | 65.73 | 66.40 | 1,906,422 | +0.35(+0.53%) |
Jun 02, 2014 | 65.42 | 66.14 | 65.19 | 66.05 | 1,444,050 | +0.64(+0.97%) |
May 30, 2014 | 65.16 | 65.46 | 64.88 | 65.42 | 1,629,657 | +0.17(+0.26%) |
May 29, 2014 | 64.29 | 65.43 | 63.98 | 65.24 | 1,216,741 | +1.10(+1.71%) |
May 28, 2014 | 63.82 | 64.56 | 63.80 | 64.15 | 899,497 | +0.33(+0.51%) |
May 27, 2014 | 64.17 | 64.85 | 63.53 | 63.82 | 1,539,458 | -0.14(-0.22%) |
May 23, 2014 | 63.23 | 63.96 | 63.96 | 63.96 | 1,286,222 | +0.86(+1.36%) |
May 22, 2014 | 62.87 | 63.34 | 62.76 | 63.10 | 869,377 | +0.12(+0.19%) |
May 21, 2014 | 63.04 | 63.78 | 62.95 | 62.98 | 2,283,619 | +0.18(+0.28%) |
May 20, 2014 | 63.38 | 63.93 | 62.75 | 62.81 | 1,503,192 | -0.61(-0.96%) |
May 19, 2014 | 62.46 | 64.18 | 62.16 | 63.41 | 1,643,907 | +1.02(+1.64%) |
May 16, 2014 | 62.09 | 62.41 | 61.60 | 62.39 | 1,888,040 | +0.19(+0.31%) |
May 15, 2014 | 63.37 | 63.55 | 61.98 | 62.20 | 1,976,239 | -1.27(-2.00%) |
May 14, 2014 | 63.65 | 63.94 | 63.28 | 63.47 | 1,059,302 | +0.02(+0.04%) |
May 13, 2014 | 64.14 | 64.34 | 63.35 | 63.44 | 1,133,392 | -0.53(-0.83%) |
May 12, 2014 | 63.87 | 64.07 | 63.52 | 63.98 | 1,517,518 | +0.37(+0.58%) |
May 09, 2014 | 63.15 | 63.70 | 62.58 | 63.61 | 1,574,078 | +0.37(+0.59%) |
May 08, 2014 | 63.96 | 64.64 | 62.92 | 63.24 | 1,499,357 | -0.81(-1.26%) |
May 07, 2014 | 63.59 | 64.10 | 63.04 | 64.04 | 1,076,847 | +0.73(+1.16%) |
May 06, 2014 | 63.60 | 63.79 | 63.02 | 63.31 | 1,291,798 | -0.36(-0.56%) |
May 05, 2014 | 63.49 | 63.90 | 63.15 | 63.67 | 1,649,036 | +0.04(+0.07%) |
May 02, 2014 | 63.78 | 64.44 | 63.47 | 63.62 | 1,196,011 | -0.10(-0.16%) |
May 01, 2014 | 64.51 | 64.72 | 63.58 | 63.73 | 1,413,393 | -0.88(-1.37%) |
Apr 30, 2014 | 63.75 | 64.64 | 63.75 | 64.61 | 1,674,449 | +0.73(+1.14%) |
Apr 29, 2014 | 62.92 | 64.14 | 62.92 | 63.88 | 2,113,149 | +1.00(+1.59%) |
Apr 28, 2014 | 62.98 | 63.74 | 62.15 | 62.88 | 2,046,298 | +0.36(+0.57%) |
Apr 25, 2014 | 62.27 | 63.52 | 61.14 | 62.52 | 4,083,133 | -2.19(-3.38%) |
Apr 24, 2014 | 66.10 | 66.10 | 64.38 | 64.71 | 2,505,878 | -0.94(-1.43%) |
Apr 23, 2014 | 65.76 | 66.02 | 65.36 | 65.65 | 1,400,761 | +0.01(+0.02%) |
Apr 22, 2014 | 65.27 | 66.00 | 64.94 | 65.64 | 1,249,438 | +0.67(+1.04%) |
Apr 21, 2014 | 65.64 | 65.64 | 64.58 | 64.96 | 1,872,049 | -0.69(-1.05%) |
Apr 17, 2014 | 65.41 | 65.65 | 65.65 | 65.65 | 1,982,830 | +0.11(+0.17%) |
Apr 16, 2014 | 64.65 | 65.59 | 64.58 | 65.54 | 2,684,238 | +1.61(+2.52%) |
Apr 15, 2014 | 63.26 | 64.09 | 63.11 | 63.93 | 1,788,952 | +0.85(+1.35%) |
Apr 14, 2014 | 63.03 | 63.36 | 62.65 | 63.08 | 1,585,411 | +0.33(+0.53%) |
Apr 11, 2014 | 62.08 | 63.02 | 62.08 | 62.75 | 2,546,901 | +0.40(+0.64%) |
Apr 10, 2014 | 64.10 | 64.22 | 62.32 | 62.35 | 1,315,486 | -1.66(-2.59%) |
Apr 09, 2014 | 63.09 | 64.05 | 62.64 | 64.01 | 1,507,350 | +1.24(+1.97%) |
Apr 08, 2014 | 62.78 | 63.34 | 62.55 | 62.77 | 1,263,239 | +0.03(+0.05%) |
Apr 07, 2014 | 63.98 | 64.01 | 62.33 | 62.74 | 1,125,912 | -1.38(-2.15%) |
Apr 04, 2014 | 65.16 | 65.33 | 63.69 | 64.12 | 1,564,474 | -0.50(-0.77%) |
Apr 03, 2014 | 64.90 | 65.62 | 64.29 | 64.61 | 1,305,180 | -0.13(-0.21%) |
Apr 02, 2014 | 63.92 | 64.83 | 63.84 | 64.75 | 1,361,894 | +0.92(+1.44%) |