Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.46 | 59.67 | 59.33 | 59.46 | 508,380 | -0.11(-0.18%) |
Feb 26, 2015 | 59.40 | 59.65 | 59.03 | 59.57 | 296,411 | +0.18(+0.31%) |
Feb 25, 2015 | 59.09 | 59.44 | 58.96 | 59.38 | 237,465 | +0.01(+0.02%) |
Feb 24, 2015 | 58.96 | 59.57 | 58.75 | 59.37 | 415,094 | +0.34(+0.57%) |
Feb 23, 2015 | 58.65 | 59.05 | 57.73 | 59.04 | 431,537 | +0.35(+0.59%) |
Feb 20, 2015 | 57.83 | 58.71 | 57.25 | 58.69 | 449,796 | +0.82(+1.42%) |
Feb 19, 2015 | 57.11 | 58.00 | 56.87 | 57.87 | 216,396 | +0.46(+0.79%) |
Feb 18, 2015 | 56.82 | 57.42 | 56.68 | 57.42 | 153,276 | +0.33(+0.57%) |
Feb 17, 2015 | 56.93 | 57.35 | 56.60 | 57.09 | 115,709 | +0.15(+0.27%) |
Feb 13, 2015 | 56.11 | 56.93 | 56.93 | 56.93 | 142,448 | +0.89(+1.59%) |
Feb 12, 2015 | 55.54 | 56.12 | 55.54 | 56.04 | 115,868 | +0.72(+1.30%) |
Feb 11, 2015 | 55.01 | 55.59 | 53.92 | 55.32 | 222,164 | +0.13(+0.23%) |
Feb 10, 2015 | 55.54 | 55.54 | 54.99 | 55.19 | 366,851 | +0.02(+0.03%) |
Feb 09, 2015 | 54.75 | 55.42 | 54.29 | 55.18 | 438,580 | +0.33(+0.60%) |
Feb 06, 2015 | 54.83 | 55.64 | 54.69 | 54.85 | 576,608 | +0.20(+0.37%) |
Feb 05, 2015 | 55.36 | 56.57 | 54.48 | 54.65 | 349,711 | -0.75(-1.35%) |
Feb 04, 2015 | 55.81 | 55.98 | 55.02 | 55.40 | 245,631 | -0.69(-1.23%) |
Feb 03, 2015 | 54.76 | 56.19 | 54.76 | 56.09 | 331,734 | +1.78(+3.29%) |
Feb 02, 2015 | 53.19 | 54.36 | 52.63 | 54.30 | 219,705 | +1.15(+2.16%) |
Jan 30, 2015 | 53.56 | 54.14 | 53.08 | 53.16 | 206,662 | -1.02(-1.88%) |
Jan 29, 2015 | 53.30 | 54.17 | 52.90 | 54.17 | 152,152 | +0.86(+1.62%) |
Jan 28, 2015 | 53.97 | 54.40 | 53.18 | 53.31 | 153,828 | -0.44(-0.81%) |
Jan 27, 2015 | 53.40 | 54.12 | 52.92 | 53.75 | 142,000 | -0.47(-0.87%) |
Jan 26, 2015 | 53.90 | 54.34 | 53.34 | 54.22 | 179,020 | +0.31(+0.57%) |
Jan 23, 2015 | 54.03 | 54.35 | 53.57 | 53.91 | 97,269 | -0.17(-0.32%) |
Jan 22, 2015 | 53.35 | 54.18 | 52.79 | 54.08 | 204,474 | +1.17(+2.20%) |
Jan 21, 2015 | 52.65 | 53.37 | 52.49 | 52.92 | 350,084 | +0.02(+0.03%) |
Jan 20, 2015 | 53.28 | 53.50 | 52.36 | 52.90 | 192,027 | -0.25(-0.48%) |
Jan 16, 2015 | 52.33 | 53.19 | 52.33 | 53.16 | 254,178 | +0.54(+1.02%) |
Jan 15, 2015 | 54.19 | 54.56 | 52.55 | 52.62 | 215,274 | -1.27(-2.37%) |
Jan 14, 2015 | 54.24 | 54.61 | 53.08 | 53.89 | 186,104 | -1.07(-1.94%) |
Jan 13, 2015 | 54.47 | 55.69 | 54.15 | 54.96 | 345,138 | +1.07(+1.98%) |
Jan 12, 2015 | 54.71 | 54.85 | 53.27 | 53.89 | 310,072 | -0.96(-1.74%) |
Jan 09, 2015 | 55.17 | 55.23 | 54.60 | 54.85 | 195,063 | -0.15(-0.28%) |
Jan 08, 2015 | 54.39 | 55.12 | 54.39 | 55.00 | 187,773 | +1.26(+2.34%) |
Jan 07, 2015 | 53.71 | 53.87 | 53.26 | 53.75 | 295,943 | +0.48(+0.91%) |
Jan 06, 2015 | 54.60 | 54.75 | 53.19 | 53.26 | 273,278 | -1.37(-2.50%) |
Jan 05, 2015 | 54.79 | 54.99 | 54.38 | 54.63 | 303,890 | -0.70(-1.27%) |
Jan 02, 2015 | 56.64 | 56.70 | 54.78 | 55.33 | 141,031 | -0.87(-1.54%) |
Dec 31, 2014 | 56.49 | 56.20 | 56.20 | 56.20 | 254,694 | -0.09(-0.16%) |
Dec 30, 2014 | 56.05 | 56.45 | 55.63 | 56.29 | 137,054 | +0.06(+0.11%) |
Dec 29, 2014 | 56.23 | 56.80 | 56.02 | 56.22 | 93,360 | -0.03(-0.05%) |
Dec 26, 2014 | 56.44 | 56.62 | 56.01 | 56.25 | 93,215 | +0.11(+0.19%) |
Dec 24, 2014 | 55.86 | 56.14 | 56.14 | 56.14 | 81,713 | +0.33(+0.59%) |
Dec 23, 2014 | 55.80 | 56.45 | 55.52 | 55.81 | 142,883 | +0.45(+0.81%) |
Dec 22, 2014 | 54.93 | 55.49 | 54.57 | 55.37 | 168,754 | +0.62(+1.13%) |
Dec 19, 2014 | 54.28 | 55.13 | 53.98 | 54.75 | 1,270,610 | +0.13(+0.23%) |
Dec 18, 2014 | 54.10 | 54.69 | 53.77 | 54.62 | 251,035 | +1.36(+2.55%) |
Dec 17, 2014 | 52.03 | 53.51 | 51.82 | 53.26 | 512,107 | +1.27(+2.45%) |
Dec 16, 2014 | 51.57 | 53.06 | 51.57 | 51.99 | 564,103 | +0.42(+0.81%) |
Dec 15, 2014 | 52.62 | 52.95 | 51.34 | 51.57 | 363,945 | -0.71(-1.36%) |
Dec 12, 2014 | 53.32 | 53.32 | 52.25 | 52.28 | 350,977 | -1.85(-3.41%) |
Dec 11, 2014 | 54.88 | 55.18 | 54.02 | 54.13 | 222,849 | -0.15(-0.29%) |
Dec 10, 2014 | 54.96 | 55.28 | 54.28 | 54.28 | 312,063 | -1.02(-1.84%) |
Dec 09, 2014 | 53.43 | 55.34 | 53.43 | 55.30 | 413,131 | +1.10(+2.03%) |
Dec 08, 2014 | 54.33 | 55.26 | 54.02 | 54.20 | 354,083 | -0.40(-0.73%) |
Dec 05, 2014 | 54.49 | 54.88 | 54.32 | 54.60 | 212,558 | +0.05(+0.10%) |
Dec 04, 2014 | 55.53 | 55.53 | 54.39 | 54.55 | 278,936 | -1.02(-1.83%) |
Dec 03, 2014 | 54.36 | 55.71 | 54.36 | 55.56 | 229,657 | +1.16(+2.14%) |
Dec 02, 2014 | 54.45 | 54.92 | 54.20 | 54.40 | 396,130 | -0.05(-0.08%) |
Dec 01, 2014 | 54.72 | 55.03 | 54.27 | 54.45 | 384,638 | -0.69(-1.25%) |
Nov 28, 2014 | 55.37 | 55.43 | 54.88 | 55.14 | 223,127 | -0.50(-0.90%) |
Nov 26, 2014 | 55.60 | 55.64 | 55.64 | 55.64 | 140,986 | +0.05(+0.08%) |
Nov 25, 2014 | 55.64 | 55.97 | 55.39 | 55.59 | 216,200 | -0.03(-0.05%) |
Nov 24, 2014 | 55.48 | 55.96 | 55.35 | 55.62 | 177,417 | +0.08(+0.15%) |
Nov 21, 2014 | 56.11 | 56.18 | 55.35 | 55.54 | 235,051 | +0.31(+0.56%) |
Nov 20, 2014 | 54.75 | 55.24 | 54.15 | 55.23 | 194,082 | +0.48(+0.88%) |
Nov 19, 2014 | 54.84 | 54.94 | 53.64 | 54.75 | 589,838 | -0.09(-0.17%) |
Nov 18, 2014 | 54.56 | 55.36 | 54.26 | 54.84 | 225,636 | +0.45(+0.83%) |
Nov 17, 2014 | 54.16 | 54.54 | 53.53 | 54.38 | 160,555 | +0.04(+0.07%) |
Nov 14, 2014 | 54.34 | 54.55 | 54.01 | 54.35 | 154,057 | -0.02(-0.03%) |
Nov 13, 2014 | 54.69 | 54.69 | 54.04 | 54.36 | 252,656 | -0.21(-0.38%) |
Nov 12, 2014 | 54.20 | 54.65 | 54.20 | 54.57 | 176,763 | -0.04(-0.07%) |
Nov 11, 2014 | 54.68 | 54.83 | 54.34 | 54.61 | 213,726 | -0.11(-0.20%) |
Nov 10, 2014 | 54.75 | 54.85 | 54.38 | 54.72 | 259,025 | +0.04(+0.07%) |
Nov 07, 2014 | 53.87 | 54.70 | 53.07 | 54.68 | 495,671 | -0.14(-0.25%) |
Nov 06, 2014 | 56.35 | 56.93 | 54.71 | 54.82 | 465,572 | -1.23(-2.19%) |
Nov 05, 2014 | 56.23 | 56.24 | 55.47 | 56.04 | 344,299 | +0.38(+0.69%) |
Nov 04, 2014 | 56.36 | 56.82 | 55.39 | 55.66 | 286,648 | -1.05(-1.86%) |
Nov 03, 2014 | 57.14 | 57.55 | 56.47 | 56.72 | 386,447 | -0.30(-0.53%) |
Oct 31, 2014 | 56.30 | 57.09 | 55.55 | 57.02 | 387,343 | +1.95(+3.55%) |
Oct 30, 2014 | 54.12 | 55.42 | 53.85 | 55.06 | 324,168 | +0.57(+1.05%) |
Oct 29, 2014 | 55.30 | 55.37 | 54.05 | 54.49 | 293,951 | -0.56(-1.02%) |
Oct 28, 2014 | 52.99 | 55.05 | 52.73 | 55.05 | 417,991 | +2.32(+4.41%) |
Oct 27, 2014 | 52.54 | 52.77 | 52.77 | 52.73 | 238,177 | -0.04(-0.07%) |
Oct 24, 2014 | 52.95 | 53.22 | 52.01 | 52.77 | 179,618 | -0.02(-0.03%) |
Oct 23, 2014 | 52.04 | 53.04 | 51.88 | 52.78 | 269,532 | +1.37(+2.67%) |
Oct 22, 2014 | 51.79 | 52.14 | 51.35 | 51.41 | 378,675 | -0.30(-0.58%) |
Oct 21, 2014 | 50.75 | 51.77 | 50.75 | 51.71 | 225,569 | +1.29(+2.56%) |
Oct 20, 2014 | 49.56 | 50.43 | 49.56 | 50.42 | 375,318 | +0.75(+1.52%) |
Oct 17, 2014 | 49.76 | 49.92 | 49.23 | 49.67 | 372,802 | +0.30(+0.61%) |
Oct 16, 2014 | 48.50 | 49.60 | 48.12 | 49.37 | 489,087 | +0.96(+1.99%) |
Oct 15, 2014 | 47.06 | 48.64 | 45.97 | 48.41 | 398,848 | +0.94(+1.97%) |
Oct 14, 2014 | 47.36 | 48.24 | 47.29 | 47.47 | 517,513 | +0.42(+0.89%) |
Oct 13, 2014 | 48.66 | 49.01 | 47.05 | 47.06 | 418,012 | -1.50(-3.09%) |
Oct 10, 2014 | 49.46 | 50.02 | 48.55 | 48.55 | 497,750 | -1.10(-2.21%) |
Oct 09, 2014 | 50.71 | 50.91 | 49.92 | 49.65 | 566,219 | -1.29(-2.53%) |
Oct 08, 2014 | 50.09 | 50.95 | 49.69 | 50.94 | 382,507 | +0.81(+1.61%) |
Oct 07, 2014 | 51.15 | 51.47 | 50.13 | 50.13 | 841,521 | -1.36(-2.64%) |
Oct 06, 2014 | 52.11 | 52.39 | 51.02 | 51.50 | 358,473 | -0.48(-0.93%) |
Oct 03, 2014 | 51.75 | 52.02 | 51.24 | 51.98 | 509,636 | +0.59(+1.15%) |
Oct 02, 2014 | 50.96 | 51.55 | 50.96 | 51.39 | 630,652 | +0.47(+0.93%) |
Oct 01, 2014 | 53.31 | 53.31 | 50.83 | 50.91 | 599,639 | -2.32(-4.37%) |
Sep 30, 2014 | 53.94 | 54.05 | 53.23 | 53.24 | 251,612 | -0.84(-1.56%) |
Sep 29, 2014 | 53.96 | 54.44 | 53.71 | 54.08 | 324,206 | -0.45(-0.83%) |
Sep 26, 2014 | 54.75 | 55.03 | 54.19 | 54.54 | 376,277 | -0.17(-0.32%) |
Sep 25, 2014 | 56.13 | 56.13 | 54.54 | 54.71 | 449,213 | -1.46(-2.60%) |
Sep 24, 2014 | 55.72 | 56.47 | 55.50 | 56.17 | 410,869 | +0.38(+0.68%) |
Sep 23, 2014 | 56.28 | 56.53 | 55.79 | 55.79 | 372,362 | -0.63(-1.11%) |
Sep 22, 2014 | 56.73 | 56.73 | 56.37 | 56.42 | 378,786 | -0.65(-1.15%) |
Sep 19, 2014 | 57.74 | 58.19 | 57.06 | 57.07 | 631,187 | -0.58(-1.01%) |
Sep 18, 2014 | 57.32 | 57.69 | 57.14 | 57.65 | 164,654 | +0.44(+0.76%) |
Sep 17, 2014 | 56.91 | 57.42 | 56.53 | 57.22 | 152,082 | +0.41(+0.72%) |
Sep 16, 2014 | 56.64 | 56.95 | 56.37 | 56.81 | 334,612 | +0.07(+0.13%) |
Sep 15, 2014 | 57.01 | 57.01 | 56.35 | 56.73 | 277,502 | -0.33(-0.57%) |
Sep 12, 2014 | 57.04 | 57.31 | 56.82 | 57.06 | 401,137 | -0.11(-0.19%) |
Sep 11, 2014 | 56.62 | 57.41 | 56.37 | 57.17 | 140,382 | +0.17(+0.30%) |
Sep 10, 2014 | 57.03 | 57.36 | 56.65 | 57.00 | 233,169 | -0.20(-0.34%) |
Sep 09, 2014 | 58.04 | 58.32 | 57.09 | 57.19 | 274,843 | -1.03(-1.77%) |
Sep 08, 2014 | 57.36 | 58.23 | 57.35 | 58.22 | 395,126 | +0.85(+1.48%) |
Sep 05, 2014 | 57.16 | 57.44 | 56.51 | 57.37 | 155,760 | -0.04(-0.06%) |
Sep 04, 2014 | 57.72 | 58.51 | 57.34 | 57.41 | 141,582 | -0.13(-0.22%) |
Sep 03, 2014 | 58.46 | 58.46 | 57.45 | 57.54 | 236,129 | -0.62(-1.06%) |
Sep 02, 2014 | 58.21 | 58.21 | 57.84 | 58.15 | 269,131 | -0.05(-0.09%) |
Aug 29, 2014 | 57.98 | 58.21 | 58.21 | 58.21 | 172,636 | +0.34(+0.59%) |
Aug 28, 2014 | 57.83 | 58.06 | 57.76 | 57.86 | 207,133 | -0.20(-0.34%) |
Aug 27, 2014 | 58.30 | 58.30 | 57.93 | 58.06 | 340,626 | -0.09(-0.16%) |
Aug 26, 2014 | 57.97 | 58.25 | 57.79 | 58.15 | 215,158 | +0.18(+0.31%) |
Aug 25, 2014 | 58.28 | 58.28 | 57.85 | 57.97 | 568,015 | -0.13(-0.22%) |
Aug 22, 2014 | 57.84 | 58.22 | 57.42 | 58.10 | 568,787 | +0.07(+0.12%) |
Aug 21, 2014 | 57.55 | 58.24 | 57.35 | 58.03 | 394,618 | +0.55(+0.96%) |
Aug 20, 2014 | 57.30 | 57.63 | 56.87 | 57.47 | 487,990 | -0.11(-0.19%) |
Aug 19, 2014 | 57.41 | 57.78 | 57.12 | 57.58 | 492,213 | +0.41(+0.71%) |
Aug 18, 2014 | 56.69 | 57.21 | 56.50 | 57.17 | 328,342 | +0.96(+1.71%) |
Aug 15, 2014 | 56.19 | 56.29 | 55.52 | 56.21 | 591,892 | +0.29(+0.52%) |
Aug 14, 2014 | 55.39 | 56.01 | 55.25 | 55.92 | 425,843 | +0.53(+0.95%) |
Aug 13, 2014 | 55.48 | 55.49 | 55.23 | 55.40 | 864,899 | -0.08(-0.15%) |
Aug 12, 2014 | 55.32 | 55.55 | 55.06 | 55.48 | 536,171 | +0.11(+0.20%) |
Aug 11, 2014 | 54.61 | 55.45 | 54.41 | 55.37 | 667,891 | +1.00(+1.85%) |
Aug 08, 2014 | 52.58 | 54.43 | 52.42 | 54.37 | 696,408 | +1.69(+3.21%) |
Aug 07, 2014 | 56.07 | 56.33 | 52.40 | 52.67 | 1,423,714 | -4.93(-8.55%) |
Aug 06, 2014 | 58.03 | 58.04 | 57.55 | 57.60 | 729,559 | -0.45(-0.78%) |
Aug 05, 2014 | 57.93 | 58.54 | 57.82 | 58.05 | 322,853 | -0.08(-0.14%) |
Aug 04, 2014 | 57.74 | 58.22 | 57.33 | 58.13 | 704,531 | +0.61(+1.05%) |
Aug 01, 2014 | 57.43 | 57.64 | 57.01 | 57.53 | 472,437 | +0.10(+0.17%) |
Jul 31, 2014 | 57.55 | 57.93 | 57.32 | 57.43 | 506,944 | -0.88(-1.51%) |
Jul 30, 2014 | 58.54 | 58.61 | 58.12 | 58.31 | 314,081 | +0.04(+0.06%) |
Jul 29, 2014 | 58.55 | 58.79 | 58.21 | 58.27 | 479,423 | -0.34(-0.57%) |
Jul 28, 2014 | 58.53 | 58.83 | 57.84 | 58.60 | 408,300 | +0.00(+0.00%) |
Jul 25, 2014 | 58.18 | 58.67 | 57.57 | 58.60 | 434,498 | -0.08(-0.14%) |
Jul 24, 2014 | 58.81 | 58.93 | 58.28 | 58.69 | 355,829 | +0.02(+0.03%) |
Jul 23, 2014 | 58.74 | 58.84 | 58.27 | 58.67 | 514,802 | +0.01(+0.02%) |
Jul 22, 2014 | 58.92 | 59.26 | 58.65 | 58.66 | 369,443 | -0.06(-0.11%) |
Jul 21, 2014 | 58.54 | 59.08 | 58.31 | 58.72 | 353,195 | -0.03(-0.05%) |
Jul 18, 2014 | 59.55 | 59.56 | 58.54 | 58.75 | 776,177 | -0.83(-1.40%) |
Jul 17, 2014 | 60.66 | 60.71 | 59.54 | 59.58 | 342,881 | -1.10(-1.82%) |
Jul 16, 2014 | 61.19 | 61.29 | 60.32 | 60.69 | 340,769 | -0.29(-0.48%) |
Jul 15, 2014 | 62.02 | 62.16 | 60.88 | 60.98 | 292,847 | -0.98(-1.58%) |
Jul 14, 2014 | 62.17 | 62.54 | 61.90 | 61.95 | 411,769 | +0.35(+0.57%) |
Jul 11, 2014 | 60.76 | 61.65 | 60.42 | 61.60 | 369,827 | +0.73(+1.20%) |
Jul 10, 2014 | 60.56 | 61.47 | 60.19 | 60.87 | 591,641 | -1.00(-1.62%) |
Jul 09, 2014 | 62.15 | 62.81 | 61.76 | 61.87 | 727,289 | -0.09(-0.15%) |
Jul 08, 2014 | 61.65 | 62.13 | 60.81 | 61.96 | 709,841 | +0.10(+0.16%) |
Jul 07, 2014 | 62.57 | 62.93 | 61.67 | 61.86 | 502,322 | -1.22(-1.94%) |
Jul 03, 2014 | 62.62 | 63.09 | 63.09 | 63.09 | 210,410 | +0.72(+1.15%) |
Jul 02, 2014 | 63.04 | 63.36 | 62.33 | 62.37 | 220,181 | -0.67(-1.06%) |
Jul 01, 2014 | 62.32 | 63.38 | 62.32 | 63.04 | 596,217 | +0.76(+1.22%) |
Jun 30, 2014 | 62.31 | 62.46 | 61.82 | 62.28 | 312,949 | -0.11(-0.17%) |
Jun 27, 2014 | 61.85 | 62.64 | 61.85 | 62.39 | 556,167 | +0.15(+0.25%) |
Jun 26, 2014 | 62.51 | 62.53 | 61.76 | 62.24 | 198,912 | -0.13(-0.20%) |
Jun 25, 2014 | 62.17 | 62.97 | 62.02 | 62.36 | 554,686 | -0.01(-0.01%) |
Jun 24, 2014 | 62.74 | 63.36 | 62.33 | 62.37 | 422,749 | -0.68(-1.08%) |
Jun 23, 2014 | 63.74 | 63.89 | 62.83 | 63.05 | 453,578 | -0.71(-1.11%) |
Jun 20, 2014 | 63.68 | 63.88 | 63.55 | 63.76 | 458,000 | +0.42(+0.66%) |
Jun 19, 2014 | 63.20 | 63.47 | 62.72 | 63.34 | 456,935 | +0.17(+0.27%) |
Jun 18, 2014 | 63.50 | 63.59 | 62.31 | 63.17 | 474,446 | -0.20(-0.31%) |
Jun 17, 2014 | 62.72 | 63.73 | 62.16 | 63.37 | 280,990 | +0.46(+0.73%) |
Jun 16, 2014 | 63.55 | 63.71 | 62.57 | 62.91 | 289,006 | -0.65(-1.03%) |
Jun 13, 2014 | 63.65 | 64.04 | 63.16 | 63.56 | 185,138 | +0.22(+0.34%) |
Jun 12, 2014 | 64.13 | 64.13 | 63.20 | 63.34 | 649,365 | -1.08(-1.67%) |
Jun 11, 2014 | 64.25 | 64.88 | 64.15 | 64.42 | 306,136 | -0.44(-0.68%) |
Jun 10, 2014 | 64.36 | 64.86 | 64.02 | 64.86 | 331,721 | +0.89(+1.38%) |
Jun 06, 2014 | 63.84 | 64.14 | 63.61 | 63.97 | 228,392 | +0.14(+0.23%) |
Jun 05, 2014 | 62.47 | 64.09 | 62.24 | 63.83 | 357,423 | +1.48(+2.38%) |
Jun 04, 2014 | 61.78 | 62.56 | 61.15 | 62.35 | 500,285 | +0.13(+0.20%) |
Jun 03, 2014 | 61.79 | 62.54 | 61.68 | 62.22 | 340,638 | -0.15(-0.25%) |
Jun 02, 2014 | 62.32 | 62.69 | 61.42 | 62.37 | 319,169 | +0.02(+0.03%) |
May 30, 2014 | 62.88 | 63.02 | 61.88 | 62.35 | 713,073 | -0.80(-1.27%) |
May 29, 2014 | 62.33 | 63.19 | 61.34 | 63.16 | 435,264 | +1.03(+1.66%) |
May 28, 2014 | 62.49 | 62.74 | 61.53 | 62.13 | 435,993 | +0.51(+0.82%) |
May 27, 2014 | 61.10 | 62.36 | 60.57 | 61.62 | 476,736 | +1.04(+1.71%) |
May 23, 2014 | 59.27 | 60.58 | 60.58 | 60.58 | 252,445 | +1.18(+1.99%) |
May 22, 2014 | 58.71 | 59.41 | 58.30 | 59.40 | 123,282 | +0.68(+1.15%) |
May 21, 2014 | 58.69 | 59.15 | 57.90 | 58.72 | 432,956 | +0.23(+0.40%) |
May 20, 2014 | 59.46 | 59.77 | 58.14 | 58.49 | 387,937 | -1.30(-2.18%) |
May 19, 2014 | 59.87 | 60.78 | 59.42 | 59.79 | 284,370 | -0.29(-0.48%) |
May 16, 2014 | 59.31 | 60.08 | 58.58 | 60.08 | 602,279 | +0.98(+1.67%) |
May 15, 2014 | 60.39 | 60.50 | 57.96 | 59.09 | 479,077 | -1.70(-2.79%) |
May 14, 2014 | 62.54 | 62.54 | 60.78 | 60.79 | 322,587 | -1.89(-3.01%) |
May 13, 2014 | 63.13 | 63.18 | 62.68 | 62.68 | 289,418 | -0.41(-0.64%) |
May 12, 2014 | 61.58 | 63.45 | 61.25 | 63.09 | 405,321 | +1.77(+2.89%) |
May 09, 2014 | 61.58 | 61.91 | 60.53 | 61.32 | 261,352 | -0.56(-0.90%) |
May 08, 2014 | 58.97 | 63.22 | 58.97 | 61.88 | 616,635 | +2.69(+4.55%) |
May 07, 2014 | 59.49 | 59.90 | 58.32 | 59.18 | 477,256 | -0.37(-0.62%) |
May 06, 2014 | 60.57 | 60.86 | 59.55 | 59.55 | 350,581 | -1.31(-2.15%) |
May 05, 2014 | 61.02 | 61.28 | 60.39 | 60.86 | 133,543 | -0.60(-0.97%) |
May 02, 2014 | 60.66 | 61.94 | 60.66 | 61.46 | 368,066 | +0.83(+1.37%) |
May 01, 2014 | 60.79 | 61.35 | 60.11 | 60.63 | 360,945 | -0.41(-0.67%) |
Apr 30, 2014 | 60.51 | 61.23 | 59.94 | 61.04 | 380,277 | +0.52(+0.87%) |
Apr 29, 2014 | 61.55 | 61.60 | 60.49 | 60.51 | 236,623 | -0.72(-1.18%) |
Apr 28, 2014 | 60.78 | 61.47 | 60.32 | 61.23 | 329,783 | +0.66(+1.09%) |
Apr 25, 2014 | 60.59 | 60.92 | 60.51 | 60.58 | 304,115 | -0.30(-0.49%) |
Apr 24, 2014 | 61.22 | 61.62 | 60.30 | 60.87 | 565,688 | +0.10(+0.16%) |
Apr 23, 2014 | 60.96 | 61.17 | 60.57 | 60.77 | 196,452 | -0.29(-0.47%) |
Apr 22, 2014 | 60.61 | 61.60 | 60.51 | 61.06 | 362,194 | +0.60(+0.99%) |
Apr 21, 2014 | 59.95 | 60.56 | 59.60 | 60.47 | 208,831 | +0.49(+0.81%) |
Apr 17, 2014 | 59.40 | 59.98 | 59.98 | 59.98 | 269,717 | +0.57(+0.96%) |
Apr 16, 2014 | 58.81 | 59.42 | 58.29 | 59.41 | 229,733 | +1.02(+1.75%) |
Apr 15, 2014 | 57.46 | 58.62 | 57.23 | 58.39 | 373,529 | +0.95(+1.65%) |
Apr 14, 2014 | 57.88 | 58.34 | 57.11 | 57.44 | 281,233 | +0.30(+0.52%) |
Apr 11, 2014 | 57.34 | 57.94 | 56.65 | 57.14 | 401,752 | -0.80(-1.39%) |
Apr 10, 2014 | 59.93 | 60.02 | 57.79 | 57.95 | 412,388 | -1.98(-3.30%) |
Apr 09, 2014 | 59.55 | 60.19 | 59.17 | 59.93 | 227,209 | +0.49(+0.82%) |
Apr 08, 2014 | 59.53 | 59.90 | 58.66 | 59.44 | 278,379 | -0.12(-0.20%) |
Apr 07, 2014 | 60.22 | 60.45 | 58.93 | 59.55 | 297,206 | -1.05(-1.73%) |
Apr 04, 2014 | 63.13 | 63.22 | 60.39 | 60.60 | 238,683 | -1.96(-3.13%) |
Apr 03, 2014 | 63.13 | 63.43 | 62.21 | 62.56 | 221,225 | -0.65(-1.03%) |
Apr 02, 2014 | 63.41 | 63.79 | 63.01 | 63.21 | 318,775 | +0.00(+0.00%) |
Apr 01, 2014 | 62.86 | 63.24 | 62.15 | 63.21 | 780,542 | +0.63(+1.01%) |
Mar 31, 2014 | 62.54 | 62.97 | 62.03 | 62.58 | 286,927 | +0.42(+0.67%) |
Mar 28, 2014 | 61.21 | 62.72 | 61.18 | 62.16 | 347,783 | +1.04(+1.70%) |
Mar 27, 2014 | 61.80 | 61.96 | 60.84 | 61.13 | 340,899 | -0.83(-1.34%) |
Mar 26, 2014 | 63.99 | 64.26 | 61.96 | 61.96 | 227,101 | -1.54(-2.43%) |
Mar 25, 2014 | 64.35 | 65.16 | 63.47 | 63.50 | 405,107 | -0.83(-1.29%) |
Mar 24, 2014 | 65.80 | 65.80 | 63.70 | 64.33 | 260,738 | -1.25(-1.90%) |
Mar 21, 2014 | 65.06 | 66.28 | 64.89 | 65.58 | 382,306 | +0.99(+1.54%) |
Mar 20, 2014 | 64.78 | 65.05 | 64.33 | 64.59 | 263,670 | -0.47(-0.72%) |
Mar 19, 2014 | 65.21 | 65.33 | 64.56 | 65.06 | 242,563 | -0.05(-0.07%) |
Mar 18, 2014 | 64.70 | 65.23 | 64.43 | 65.10 | 190,633 | +0.50(+0.77%) |
Mar 17, 2014 | 64.53 | 65.08 | 64.30 | 64.60 | 284,308 | +0.49(+0.76%) |
Mar 14, 2014 | 65.59 | 66.30 | 63.95 | 64.12 | 554,378 | -1.82(-2.75%) |
Mar 13, 2014 | 66.09 | 66.36 | 65.58 | 65.93 | 499,496 | -0.16(-0.25%) |
Mar 12, 2014 | 65.70 | 66.12 | 65.31 | 66.09 | 424,981 | +0.25(+0.38%) |
Mar 11, 2014 | 66.33 | 66.49 | 65.64 | 65.85 | 647,826 | -0.48(-0.72%) |
Mar 10, 2014 | 66.58 | 66.87 | 65.55 | 66.32 | 394,846 | -0.28(-0.42%) |
Mar 07, 2014 | 66.44 | 66.80 | 65.84 | 66.60 | 396,417 | +0.54(+0.82%) |
Mar 06, 2014 | 65.88 | 66.20 | 65.81 | 66.06 | 313,939 | +0.26(+0.40%) |
Mar 05, 2014 | 65.23 | 65.92 | 64.76 | 65.80 | 471,181 | +0.66(+1.01%) |
Mar 04, 2014 | 63.95 | 65.67 | 63.71 | 65.14 | 543,240 | +2.20(+3.50%) |