Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.67 | 71.29 | 69.53 | 70.06 | 1,622,659 | -0.72(-1.02%) |
Mar 30, 2015 | 71.04 | 71.66 | 70.70 | 70.78 | 988,246 | +0.15(+0.21%) |
Mar 27, 2015 | 70.02 | 71.12 | 70.00 | 70.63 | 1,197,237 | +0.30(+0.43%) |
Mar 26, 2015 | 70.47 | 70.93 | 69.94 | 70.33 | 717,962 | -0.43(-0.61%) |
Mar 25, 2015 | 72.54 | 72.59 | 70.75 | 70.76 | 1,163,275 | -1.44(-1.99%) |
Mar 24, 2015 | 73.14 | 73.38 | 71.93 | 72.20 | 997,331 | -0.93(-1.27%) |
Mar 23, 2015 | 73.62 | 73.99 | 72.95 | 73.13 | 718,232 | -0.28(-0.38%) |
Mar 20, 2015 | 74.99 | 74.99 | 73.00 | 73.41 | 2,129,741 | -0.97(-1.30%) |
Mar 19, 2015 | 74.66 | 75.00 | 74.09 | 74.38 | 620,274 | -0.42(-0.56%) |
Mar 18, 2015 | 73.26 | 75.23 | 72.35 | 74.80 | 908,381 | +1.44(+1.96%) |
Mar 17, 2015 | 72.38 | 73.59 | 72.12 | 73.36 | 897,524 | -0.18(-0.24%) |
Mar 16, 2015 | 74.31 | 74.31 | 73.08 | 73.54 | 956,362 | -0.28(-0.38%) |
Mar 13, 2015 | 74.34 | 74.72 | 73.58 | 73.82 | 956,415 | -0.91(-1.22%) |
Mar 12, 2015 | 73.57 | 74.78 | 73.43 | 74.73 | 868,948 | +1.50(+2.05%) |
Mar 11, 2015 | 73.26 | 73.88 | 73.01 | 73.23 | 987,568 | -0.13(-0.18%) |
Mar 10, 2015 | 75.79 | 75.80 | 73.34 | 73.36 | 1,366,375 | -2.72(-3.58%) |
Mar 09, 2015 | 75.77 | 76.49 | 75.32 | 76.08 | 983,918 | +0.02(+0.03%) |
Mar 06, 2015 | 75.66 | 76.52 | 75.29 | 76.06 | 1,172,213 | +0.25(+0.33%) |
Mar 05, 2015 | 76.00 | 76.12 | 75.19 | 75.81 | 977,921 | +0.21(+0.28%) |
Mar 04, 2015 | 75.38 | 75.60 | 74.62 | 75.60 | 889,505 | -0.25(-0.33%) |
Mar 03, 2015 | 75.42 | 75.88 | 74.84 | 75.85 | 1,442,568 | +0.19(+0.25%) |
Mar 02, 2015 | 75.22 | 76.44 | 74.92 | 75.66 | 1,654,485 | +0.62(+0.83%) |
Feb 27, 2015 | 76.92 | 77.66 | 74.92 | 75.04 | 1,833,517 | -1.72(-2.24%) |
Feb 26, 2015 | 76.76 | 77.74 | 76.23 | 76.76 | 1,148,462 | -0.52(-0.68%) |
Feb 25, 2015 | 77.52 | 77.97 | 76.62 | 77.28 | 1,129,887 | -0.48(-0.62%) |
Feb 24, 2015 | 76.87 | 78.78 | 76.54 | 77.77 | 1,442,458 | +0.38(+0.49%) |
Feb 23, 2015 | 79.00 | 80.75 | 77.06 | 77.39 | 4,095,422 | -0.92(-1.17%) |
Feb 20, 2015 | 77.10 | 78.54 | 76.28 | 78.31 | 3,350,330 | +0.75(+0.97%) |
Feb 19, 2015 | 76.61 | 77.73 | 76.16 | 77.56 | 1,109,034 | +1.27(+1.66%) |
Feb 18, 2015 | 76.78 | 76.99 | 76.08 | 76.29 | 1,062,839 | -0.44(-0.57%) |
Feb 17, 2015 | 76.91 | 77.17 | 76.38 | 76.73 | 1,441,258 | -0.47(-0.61%) |
Feb 13, 2015 | 77.65 | 77.20 | 77.20 | 77.20 | 978,600 | -0.16(-0.21%) |
Feb 12, 2015 | 76.66 | 77.48 | 75.94 | 77.36 | 1,509,010 | +1.20(+1.58%) |
Feb 11, 2015 | 76.71 | 76.72 | 75.95 | 76.16 | 1,173,420 | -0.78(-1.01%) |
Feb 10, 2015 | 76.58 | 77.18 | 75.01 | 76.94 | 1,349,021 | +0.95(+1.25%) |
Feb 09, 2015 | 74.70 | 76.14 | 74.17 | 75.99 | 1,297,664 | +0.36(+0.48%) |
Feb 06, 2015 | 76.84 | 77.14 | 75.14 | 75.63 | 1,244,405 | -1.12(-1.46%) |
Feb 05, 2015 | 76.71 | 77.22 | 75.76 | 76.75 | 1,949,192 | +0.21(+0.27%) |
Feb 04, 2015 | 75.29 | 78.41 | 75.14 | 76.54 | 2,707,890 | +1.05(+1.39%) |
Feb 03, 2015 | 72.96 | 75.87 | 72.88 | 75.49 | 3,277,532 | +2.90(+4.00%) |
Feb 02, 2015 | 71.66 | 72.63 | 69.19 | 72.59 | 3,179,665 | +2.24(+3.18%) |
Jan 30, 2015 | 73.11 | 73.46 | 67.50 | 70.35 | 8,326,770 | -3.13(-4.26%) |
Jan 29, 2015 | 71.51 | 73.79 | 70.78 | 73.48 | 2,299,236 | +1.95(+2.73%) |
Jan 28, 2015 | 73.44 | 73.74 | 71.49 | 71.53 | 1,736,836 | -1.58(-2.16%) |
Jan 27, 2015 | 72.38 | 73.66 | 71.84 | 73.11 | 827,176 | -0.04(-0.05%) |
Jan 26, 2015 | 73.44 | 74.49 | 72.63 | 73.15 | 1,374,448 | -0.50(-0.68%) |
Jan 23, 2015 | 74.58 | 74.75 | 73.24 | 73.65 | 1,252,924 | -0.67(-0.90%) |
Jan 22, 2015 | 72.02 | 74.40 | 71.86 | 74.32 | 3,331,763 | +2.44(+3.40%) |
Jan 21, 2015 | 70.32 | 72.87 | 70.16 | 71.88 | 2,074,131 | +1.19(+1.69%) |
Jan 20, 2015 | 72.05 | 72.23 | 70.24 | 70.68 | 2,334,964 | -1.17(-1.63%) |
Jan 16, 2015 | 70.24 | 71.98 | 69.92 | 71.85 | 1,700,388 | +1.66(+2.37%) |
Jan 15, 2015 | 70.66 | 71.22 | 69.65 | 70.19 | 1,289,283 | -0.25(-0.35%) |
Jan 14, 2015 | 71.19 | 71.28 | 69.59 | 70.44 | 1,577,061 | -1.33(-1.85%) |
Jan 13, 2015 | 71.81 | 72.97 | 70.63 | 71.77 | 2,945,881 | +0.48(+0.68%) |
Jan 12, 2015 | 71.76 | 71.88 | 70.92 | 71.28 | 1,726,379 | -0.51(-0.71%) |
Jan 09, 2015 | 70.44 | 72.04 | 70.11 | 71.79 | 2,503,525 | +1.58(+2.24%) |
Jan 08, 2015 | 69.14 | 71.26 | 69.14 | 70.22 | 1,776,117 | +1.76(+2.56%) |
Jan 07, 2015 | 69.02 | 69.98 | 68.06 | 68.46 | 1,863,614 | -0.21(-0.31%) |
Jan 06, 2015 | 70.36 | 70.71 | 67.61 | 68.67 | 3,231,899 | -1.77(-2.51%) |
Jan 05, 2015 | 71.98 | 72.46 | 70.06 | 70.44 | 1,846,746 | -1.83(-2.53%) |
Jan 02, 2015 | 72.82 | 73.75 | 71.69 | 72.27 | 1,040,908 | -0.62(-0.85%) |
Dec 31, 2014 | 73.17 | 72.89 | 72.89 | 72.89 | 1,459,600 | -0.41(-0.56%) |
Dec 30, 2014 | 72.65 | 73.38 | 72.16 | 73.30 | 705,192 | +0.23(+0.31%) |
Dec 29, 2014 | 72.42 | 73.26 | 72.42 | 73.07 | 582,221 | +0.36(+0.50%) |
Dec 26, 2014 | 72.93 | 73.00 | 72.05 | 72.71 | 437,791 | +0.08(+0.11%) |
Dec 24, 2014 | 71.93 | 72.63 | 72.63 | 72.63 | 366,100 | +0.54(+0.75%) |
Dec 23, 2014 | 71.94 | 72.70 | 71.63 | 72.09 | 963,491 | +0.15(+0.21%) |
Dec 22, 2014 | 72.54 | 72.75 | 71.33 | 71.94 | 1,152,923 | -0.67(-0.92%) |
Dec 19, 2014 | 72.31 | 73.31 | 71.45 | 72.61 | 3,260,142 | +0.22(+0.30%) |
Dec 18, 2014 | 70.96 | 73.60 | 70.96 | 72.39 | 2,937,219 | +2.67(+3.83%) |
Dec 17, 2014 | 68.85 | 69.94 | 68.45 | 69.72 | 1,254,335 | +1.23(+1.80%) |
Dec 16, 2014 | 69.45 | 70.65 | 68.45 | 68.48 | 2,798,700 | -1.56(-2.23%) |
Dec 15, 2014 | 70.85 | 71.09 | 69.42 | 70.05 | 2,292,490 | -0.78(-1.10%) |
Dec 12, 2014 | 69.87 | 71.34 | 69.83 | 70.83 | 1,109,885 | +0.22(+0.31%) |
Dec 11, 2014 | 70.72 | 71.89 | 70.31 | 70.61 | 1,582,034 | +0.05(+0.07%) |
Dec 10, 2014 | 71.95 | 72.00 | 70.43 | 70.56 | 999,911 | -0.88(-1.23%) |
Dec 09, 2014 | 71.12 | 71.94 | 69.40 | 71.44 | 2,729,819 | -0.35(-0.49%) |
Dec 08, 2014 | 73.56 | 73.65 | 71.75 | 71.79 | 1,805,419 | -1.41(-1.93%) |
Dec 05, 2014 | 73.63 | 74.09 | 72.97 | 73.20 | 1,776,715 | +0.27(+0.37%) |
Dec 04, 2014 | 72.93 | 73.28 | 72.13 | 72.93 | 3,216,070 | -1.49(-2.00%) |
Dec 03, 2014 | 74.15 | 75.53 | 72.81 | 74.42 | 4,007,207 | -0.85(-1.13%) |
Dec 02, 2014 | 76.64 | 77.37 | 75.12 | 75.27 | 4,087,075 | -1.87(-2.42%) |
Dec 01, 2014 | 79.00 | 79.28 | 76.90 | 77.14 | 2,277,319 | -2.27(-2.86%) |
Nov 28, 2014 | 77.91 | 79.57 | 77.60 | 79.41 | 1,320,131 | +1.17(+1.50%) |
Nov 26, 2014 | 76.57 | 78.24 | 78.24 | 78.24 | 2,043,600 | +1.90(+2.49%) |
Nov 25, 2014 | 76.52 | 77.55 | 76.00 | 76.34 | 2,723,064 | +0.29(+0.38%) |
Nov 24, 2014 | 74.16 | 76.29 | 73.77 | 76.05 | 4,140,135 | +2.35(+3.19%) |
Nov 21, 2014 | 74.26 | 75.29 | 72.85 | 73.70 | 3,844,112 | +1.48(+2.05%) |
Nov 20, 2014 | 73.87 | 74.18 | 72.00 | 72.22 | 5,039,460 | -2.44(-3.27%) |
Nov 19, 2014 | 69.00 | 75.26 | 69.00 | 74.66 | 15,298,778 | +6.81(+10.04%) |
Nov 18, 2014 | 65.20 | 67.94 | 65.05 | 67.85 | 3,048,900 | +2.57(+3.94%) |
Nov 17, 2014 | 64.57 | 65.31 | 64.02 | 65.28 | 855,802 | +0.38(+0.59%) |
Nov 14, 2014 | 65.07 | 65.07 | 64.09 | 64.90 | 890,645 | +0.23(+0.36%) |
Nov 13, 2014 | 64.08 | 64.91 | 63.56 | 64.67 | 1,212,528 | +0.85(+1.33%) |
Nov 12, 2014 | 63.40 | 63.99 | 62.72 | 63.82 | 1,077,161 | +0.03(+0.05%) |
Nov 11, 2014 | 63.66 | 63.99 | 63.05 | 63.79 | 1,619,779 | +0.12(+0.19%) |
Nov 10, 2014 | 63.68 | 64.27 | 62.80 | 63.67 | 1,180,266 | -0.03(-0.05%) |
Nov 07, 2014 | 63.76 | 63.82 | 63.14 | 63.70 | 779,421 | +0.05(+0.07%) |
Nov 06, 2014 | 63.43 | 64.11 | 62.79 | 63.66 | 1,888,316 | +0.61(+0.97%) |
Nov 05, 2014 | 63.00 | 64.26 | 62.37 | 63.05 | 2,517,382 | -0.21(-0.33%) |
Nov 04, 2014 | 60.72 | 63.91 | 60.50 | 63.26 | 3,620,962 | -0.55(-0.86%) |
Nov 03, 2014 | 63.36 | 64.49 | 63.03 | 63.81 | 2,605,316 | +0.16(+0.25%) |
Oct 31, 2014 | 64.00 | 64.00 | 62.45 | 63.65 | 2,364,477 | +1.36(+2.18%) |
Oct 30, 2014 | 61.77 | 62.46 | 61.29 | 62.29 | 1,178,263 | +0.34(+0.55%) |
Oct 29, 2014 | 61.53 | 61.72 | 61.26 | 61.95 | 939,097 | +0.52(+0.85%) |
Oct 28, 2014 | 61.71 | 62.09 | 61.23 | 61.43 | 1,657,862 | +0.08(+0.13%) |
Oct 27, 2014 | 62.21 | 62.20 | 60.93 | 61.35 | 1,082,611 | -0.85(-1.37%) |
Oct 24, 2014 | 61.21 | 62.88 | 60.81 | 62.20 | 1,733,838 | +1.20(+1.97%) |
Oct 23, 2014 | 60.41 | 61.55 | 60.04 | 61.00 | 1,531,805 | +1.27(+2.13%) |
Oct 22, 2014 | 60.88 | 61.35 | 59.67 | 59.73 | 1,472,967 | -0.93(-1.53%) |
Oct 21, 2014 | 59.14 | 61.00 | 58.93 | 60.66 | 1,808,591 | +1.96(+3.34%) |
Oct 20, 2014 | 58.76 | 58.91 | 58.13 | 58.70 | 1,275,715 | +0.17(+0.29%) |
Oct 17, 2014 | 58.38 | 59.79 | 58.22 | 58.53 | 2,648,818 | +0.57(+0.98%) |
Oct 16, 2014 | 57.94 | 58.10 | 57.00 | 57.96 | 4,015,639 | -0.90(-1.53%) |
Oct 15, 2014 | 57.39 | 59.45 | 56.17 | 58.86 | 4,329,361 | +0.00(+0.00%) |
Oct 14, 2014 | 60.22 | 60.62 | 57.42 | 58.86 | 3,406,831 | -0.75(-1.26%) |
Oct 13, 2014 | 61.26 | 61.62 | 59.56 | 59.61 | 2,997,316 | -2.02(-3.28%) |
Oct 10, 2014 | 63.31 | 63.90 | 61.54 | 61.63 | 1,992,525 | -1.82(-2.87%) |
Oct 09, 2014 | 63.96 | 64.38 | 63.06 | 63.45 | 1,255,997 | -0.77(-1.20%) |
Oct 08, 2014 | 63.67 | 64.36 | 63.04 | 64.22 | 1,510,877 | +0.51(+0.80%) |
Oct 07, 2014 | 64.15 | 64.49 | 63.40 | 63.71 | 2,029,450 | -0.94(-1.45%) |
Oct 06, 2014 | 65.22 | 65.50 | 64.57 | 64.65 | 1,228,783 | -0.51(-0.78%) |
Oct 03, 2014 | 64.12 | 65.54 | 63.75 | 65.16 | 1,856,977 | +1.58(+2.49%) |
Oct 02, 2014 | 63.43 | 63.71 | 62.09 | 63.58 | 2,768,551 | -0.02(-0.03%) |
Oct 01, 2014 | 64.69 | 64.69 | 62.64 | 63.60 | 2,523,358 | -0.98(-1.52%) |
Sep 30, 2014 | 64.81 | 65.69 | 63.96 | 64.58 | 1,748,057 | -0.43(-0.66%) |
Sep 29, 2014 | 64.65 | 65.26 | 64.12 | 65.01 | 1,535,504 | +0.09(+0.14%) |
Sep 26, 2014 | 63.53 | 64.93 | 63.49 | 64.92 | 1,426,261 | +1.45(+2.28%) |
Sep 25, 2014 | 63.70 | 63.73 | 63.02 | 63.47 | 1,424,222 | -0.50(-0.78%) |
Sep 24, 2014 | 63.26 | 64.08 | 63.01 | 63.97 | 1,147,244 | +0.97(+1.54%) |
Sep 23, 2014 | 63.03 | 63.67 | 62.91 | 63.00 | 1,319,480 | -0.47(-0.74%) |
Sep 22, 2014 | 64.99 | 64.99 | 63.17 | 63.47 | 1,660,358 | -1.51(-2.32%) |
Sep 19, 2014 | 65.97 | 66.06 | 64.81 | 64.98 | 2,040,022 | -0.56(-0.85%) |
Sep 18, 2014 | 66.62 | 66.84 | 65.06 | 65.54 | 2,021,413 | -1.17(-1.75%) |
Sep 17, 2014 | 65.83 | 67.06 | 65.83 | 66.71 | 1,502,777 | +1.17(+1.79%) |
Sep 16, 2014 | 65.41 | 65.90 | 65.03 | 65.54 | 1,094,576 | -0.20(-0.30%) |
Sep 15, 2014 | 66.06 | 66.40 | 65.59 | 65.74 | 983,780 | -0.22(-0.33%) |
Sep 12, 2014 | 66.35 | 66.36 | 65.67 | 65.96 | 743,023 | -0.34(-0.51%) |
Sep 11, 2014 | 65.64 | 66.52 | 65.25 | 66.30 | 1,216,441 | +0.54(+0.82%) |
Sep 10, 2014 | 65.76 | 65.95 | 65.17 | 65.76 | 866,505 | -0.12(-0.18%) |
Sep 09, 2014 | 65.87 | 66.23 | 65.59 | 65.88 | 757,574 | -0.22(-0.33%) |
Sep 08, 2014 | 66.48 | 66.85 | 65.88 | 66.10 | 1,135,789 | -0.34(-0.51%) |
Sep 05, 2014 | 65.47 | 66.71 | 65.41 | 66.44 | 1,248,800 | +0.60(+0.91%) |
Sep 04, 2014 | 65.71 | 66.23 | 65.71 | 65.84 | 1,283,885 | -0.04(-0.06%) |
Sep 03, 2014 | 66.21 | 66.29 | 65.55 | 65.88 | 1,070,764 | -0.12(-0.18%) |
Sep 02, 2014 | 65.32 | 66.14 | 65.23 | 66.00 | 1,649,525 | +1.19(+1.84%) |
Aug 29, 2014 | 64.87 | 64.81 | 64.81 | 64.81 | 643,000 | +0.08(+0.12%) |
Aug 28, 2014 | 64.53 | 66.63 | 64.14 | 64.73 | 1,272,085 | +0.15(+0.23%) |
Aug 27, 2014 | 64.09 | 64.78 | 64.08 | 64.58 | 821,914 | +0.48(+0.75%) |
Aug 26, 2014 | 64.38 | 64.39 | 63.89 | 64.10 | 998,555 | -0.32(-0.50%) |
Aug 25, 2014 | 65.02 | 65.13 | 64.41 | 64.42 | 1,036,365 | -0.40(-0.62%) |
Aug 22, 2014 | 65.31 | 65.47 | 64.56 | 64.82 | 1,276,971 | -0.53(-0.81%) |
Aug 21, 2014 | 64.41 | 65.37 | 63.87 | 65.35 | 1,685,530 | +1.04(+1.62%) |
Aug 20, 2014 | 64.30 | 64.64 | 64.04 | 64.31 | 1,320,346 | -0.24(-0.37%) |
Aug 19, 2014 | 65.03 | 65.38 | 64.35 | 64.55 | 1,330,621 | -0.49(-0.75%) |
Aug 18, 2014 | 65.28 | 65.39 | 64.41 | 65.04 | 1,048,889 | +0.27(+0.42%) |
Aug 15, 2014 | 64.77 | 64.87 | 64.19 | 64.77 | 1,607,952 | +0.41(+0.64%) |
Aug 14, 2014 | 63.31 | 64.37 | 63.13 | 64.36 | 1,235,510 | +1.18(+1.87%) |
Aug 13, 2014 | 62.69 | 63.38 | 62.65 | 63.18 | 1,824,970 | +0.65(+1.04%) |
Aug 12, 2014 | 63.00 | 63.30 | 62.25 | 62.53 | 1,960,424 | -0.37(-0.59%) |
Aug 11, 2014 | 62.75 | 63.15 | 62.66 | 62.90 | 1,637,167 | +0.30(+0.48%) |
Aug 08, 2014 | 62.37 | 62.67 | 62.00 | 62.60 | 1,730,020 | +0.24(+0.38%) |
Aug 07, 2014 | 63.10 | 63.37 | 62.12 | 62.36 | 2,278,392 | -0.85(-1.34%) |
Aug 06, 2014 | 63.14 | 64.68 | 62.04 | 63.21 | 3,007,521 | +1.06(+1.71%) |
Aug 05, 2014 | 62.15 | 63.94 | 61.36 | 62.15 | 2,476,811 | -0.28(-0.45%) |
Aug 04, 2014 | 62.20 | 62.77 | 61.85 | 62.43 | 1,177,013 | +0.29(+0.47%) |
Aug 01, 2014 | 61.83 | 62.32 | 61.00 | 62.14 | 1,575,624 | +0.27(+0.44%) |
Jul 31, 2014 | 62.58 | 63.20 | 60.91 | 61.87 | 2,745,058 | -0.82(-1.31%) |
Jul 30, 2014 | 62.82 | 63.31 | 62.44 | 62.69 | 748,354 | +0.11(+0.18%) |
Jul 29, 2014 | 63.20 | 63.38 | 62.46 | 62.58 | 951,167 | -0.34(-0.54%) |
Jul 28, 2014 | 62.94 | 63.09 | 62.15 | 62.92 | 1,040,645 | -0.10(-0.16%) |
Jul 25, 2014 | 63.34 | 63.74 | 62.90 | 63.02 | 879,185 | -0.39(-0.62%) |
Jul 24, 2014 | 63.74 | 63.92 | 63.04 | 63.41 | 1,786,723 | -0.24(-0.38%) |
Jul 23, 2014 | 63.92 | 64.00 | 63.25 | 63.65 | 1,880,927 | +0.02(+0.03%) |
Jul 22, 2014 | 64.73 | 65.28 | 63.62 | 63.63 | 2,142,791 | -0.72(-1.12%) |
Jul 21, 2014 | 64.79 | 64.90 | 64.11 | 64.35 | 1,002,394 | -0.50(-0.77%) |
Jul 18, 2014 | 65.33 | 65.33 | 64.78 | 64.85 | 1,216,356 | +0.02(+0.03%) |
Jul 17, 2014 | 65.42 | 65.86 | 64.42 | 64.83 | 1,365,575 | -0.68(-1.04%) |
Jul 16, 2014 | 65.59 | 66.75 | 65.31 | 65.51 | 1,052,079 | +0.18(+0.28%) |
Jul 15, 2014 | 66.08 | 66.24 | 65.03 | 65.33 | 916,646 | -0.91(-1.37%) |
Jul 14, 2014 | 65.79 | 66.35 | 65.02 | 66.24 | 1,086,481 | +0.40(+0.61%) |
Jul 11, 2014 | 65.43 | 65.95 | 65.14 | 65.84 | 853,573 | +0.69(+1.06%) |
Jul 10, 2014 | 64.95 | 65.70 | 64.86 | 65.15 | 1,179,521 | -0.81(-1.23%) |
Jul 09, 2014 | 65.57 | 66.05 | 64.80 | 65.96 | 1,255,438 | +0.80(+1.23%) |
Jul 08, 2014 | 65.78 | 66.11 | 64.35 | 65.16 | 2,331,324 | -0.80(-1.21%) |
Jul 07, 2014 | 67.50 | 67.50 | 65.46 | 65.96 | 2,404,759 | -0.41(-0.62%) |
Jul 03, 2014 | 66.30 | 66.37 | 66.37 | 66.37 | 678,900 | +0.15(+0.23%) |
Jul 02, 2014 | 65.61 | 66.65 | 65.49 | 66.22 | 1,099,094 | +0.61(+0.93%) |
Jul 01, 2014 | 65.35 | 65.93 | 65.20 | 65.61 | 1,672,943 | +0.53(+0.81%) |
Jun 30, 2014 | 65.16 | 65.49 | 64.56 | 65.08 | 1,905,999 | -0.56(-0.85%) |
Jun 27, 2014 | 63.76 | 65.75 | 63.47 | 65.64 | 4,628,803 | +1.88(+2.95%) |
Jun 26, 2014 | 63.34 | 64.16 | 62.27 | 63.76 | 1,986,140 | +0.63(+1.00%) |
Jun 25, 2014 | 62.00 | 63.25 | 61.76 | 63.13 | 1,673,711 | +0.94(+1.51%) |
Jun 24, 2014 | 62.63 | 63.19 | 61.84 | 62.19 | 1,691,089 | -0.30(-0.48%) |
Jun 23, 2014 | 62.50 | 62.69 | 61.32 | 62.49 | 2,691,275 | +1.20(+1.96%) |
Jun 20, 2014 | 60.30 | 62.17 | 60.25 | 61.29 | 5,135,277 | +1.48(+2.47%) |
Jun 19, 2014 | 60.00 | 60.00 | 59.61 | 59.81 | 1,794,168 | +0.19(+0.32%) |
Jun 18, 2014 | 59.25 | 59.75 | 58.92 | 59.62 | 1,403,809 | +0.55(+0.93%) |
Jun 17, 2014 | 59.18 | 59.58 | 58.92 | 59.07 | 1,989,299 | -0.13(-0.22%) |
Jun 16, 2014 | 59.89 | 59.90 | 58.97 | 59.20 | 1,726,229 | +0.24(+0.41%) |
Jun 13, 2014 | 59.19 | 59.19 | 58.54 | 58.96 | 1,193,251 | -0.08(-0.14%) |
Jun 12, 2014 | 59.37 | 59.65 | 58.75 | 59.04 | 1,143,864 | -0.46(-0.77%) |
Jun 11, 2014 | 59.20 | 59.77 | 58.96 | 59.50 | 1,589,997 | +0.10(+0.17%) |
Jun 10, 2014 | 58.84 | 59.51 | 58.33 | 59.40 | 1,728,551 | +0.89(+1.52%) |
Jun 06, 2014 | 58.51 | 58.86 | 58.09 | 58.51 | 1,383,420 | +0.06(+0.10%) |
Jun 05, 2014 | 59.35 | 59.35 | 57.86 | 58.45 | 2,639,151 | -0.50(-0.85%) |
Jun 04, 2014 | 58.99 | 59.22 | 58.75 | 58.95 | 1,628,845 | -0.30(-0.51%) |
Jun 03, 2014 | 59.20 | 59.45 | 58.98 | 59.25 | 2,056,865 | +0.15(+0.25%) |
Jun 02, 2014 | 58.63 | 59.28 | 58.59 | 59.10 | 2,521,123 | +0.44(+0.75%) |
May 30, 2014 | 59.82 | 59.85 | 58.36 | 58.66 | 2,758,027 | -0.89(-1.49%) |
May 29, 2014 | 59.49 | 59.71 | 59.19 | 59.55 | 1,616,765 | +0.36(+0.61%) |
May 28, 2014 | 59.73 | 59.98 | 58.75 | 59.19 | 3,246,275 | -0.67(-1.12%) |
May 27, 2014 | 60.00 | 60.40 | 59.51 | 59.86 | 3,090,156 | -0.01(-0.02%) |
May 23, 2014 | 58.24 | 59.87 | 59.87 | 59.87 | 4,228,600 | +1.87(+3.22%) |
May 22, 2014 | 58.07 | 58.19 | 57.21 | 58.00 | 1,434,223 | +0.36(+0.62%) |
May 21, 2014 | 57.85 | 58.22 | 57.46 | 57.64 | 1,806,717 | +0.11(+0.19%) |
May 20, 2014 | 58.00 | 58.51 | 57.19 | 57.53 | 4,504,340 | -1.83(-3.08%) |
May 19, 2014 | 58.92 | 61.28 | 57.87 | 59.36 | 7,502,257 | -0.59(-0.98%) |
May 16, 2014 | 60.20 | 60.27 | 59.07 | 59.95 | 2,272,167 | -0.32(-0.53%) |
May 15, 2014 | 60.03 | 60.37 | 58.90 | 60.27 | 2,299,626 | +0.09(+0.15%) |
May 14, 2014 | 61.07 | 61.19 | 59.89 | 60.18 | 2,219,504 | -0.87(-1.43%) |
May 13, 2014 | 59.80 | 61.15 | 58.46 | 61.05 | 4,839,573 | +0.08(+0.13%) |
May 12, 2014 | 60.52 | 61.52 | 60.44 | 60.97 | 2,444,770 | +0.34(+0.56%) |
May 09, 2014 | 60.57 | 60.95 | 58.83 | 60.63 | 3,086,162 | +0.49(+0.81%) |
May 08, 2014 | 60.03 | 63.35 | 58.90 | 60.14 | 6,056,808 | -2.52(-4.02%) |
May 07, 2014 | 62.60 | 62.91 | 61.73 | 62.66 | 3,384,925 | +0.21(+0.34%) |
May 06, 2014 | 62.86 | 62.95 | 61.87 | 62.45 | 2,361,451 | -0.35(-0.56%) |
May 05, 2014 | 61.34 | 62.97 | 60.61 | 62.80 | 2,334,375 | +0.98(+1.59%) |
May 02, 2014 | 60.55 | 62.00 | 60.20 | 61.82 | 3,609,093 | +1.61(+2.67%) |
May 01, 2014 | 59.14 | 61.55 | 58.17 | 60.21 | 8,883,323 | +3.35(+5.89%) |
Apr 30, 2014 | 56.08 | 57.02 | 55.51 | 56.86 | 1,649,000 | +0.48(+0.85%) |
Apr 29, 2014 | 56.46 | 56.66 | 55.84 | 56.38 | 2,278,111 | +0.15(+0.27%) |
Apr 28, 2014 | 58.31 | 58.70 | 55.45 | 56.23 | 3,886,536 | -1.75(-3.02%) |
Apr 25, 2014 | 59.63 | 59.63 | 57.07 | 57.98 | 2,796,175 | -1.73(-2.90%) |
Apr 24, 2014 | 60.04 | 60.32 | 59.31 | 59.71 | 1,118,254 | -0.03(-0.05%) |
Apr 23, 2014 | 59.62 | 60.36 | 59.43 | 59.74 | 1,474,102 | +0.32(+0.54%) |
Apr 22, 2014 | 59.84 | 60.20 | 59.39 | 59.42 | 1,612,210 | -0.55(-0.92%) |
Apr 21, 2014 | 59.21 | 60.16 | 58.98 | 59.97 | 1,172,155 | +0.50(+0.84%) |
Apr 17, 2014 | 58.76 | 59.47 | 59.47 | 59.47 | 3,137,700 | +0.49(+0.83%) |
Apr 16, 2014 | 58.01 | 59.23 | 57.51 | 58.98 | 3,423,405 | +1.28(+2.22%) |
Apr 15, 2014 | 57.81 | 58.53 | 56.85 | 57.70 | 1,895,879 | -0.19(-0.33%) |
Apr 14, 2014 | 58.05 | 58.96 | 57.11 | 57.89 | 2,747,896 | +0.40(+0.70%) |
Apr 11, 2014 | 58.37 | 59.22 | 57.36 | 57.49 | 2,917,250 | -1.29(-2.19%) |
Apr 10, 2014 | 60.73 | 61.21 | 58.60 | 58.78 | 2,326,843 | -2.05(-3.37%) |
Apr 09, 2014 | 59.81 | 60.96 | 59.52 | 60.83 | 1,832,247 | +1.16(+1.94%) |
Apr 08, 2014 | 59.78 | 60.01 | 58.57 | 59.67 | 2,924,478 | +0.16(+0.27%) |
Apr 07, 2014 | 62.04 | 62.17 | 58.30 | 59.51 | 6,164,366 | -2.73(-4.39%) |
Apr 04, 2014 | 64.40 | 64.40 | 61.64 | 62.24 | 3,270,728 | -1.61(-2.52%) |
Apr 03, 2014 | 64.12 | 64.52 | 63.15 | 63.85 | 2,023,994 | -0.22(-0.34%) |
Apr 02, 2014 | 63.74 | 64.24 | 63.38 | 64.07 | 1,323,947 | +0.17(+0.27%) |