Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.02 | 58.28 | 57.40 | 58.06 | 2,151,701 | -0.05(-0.09%) |
Apr 29, 2015 | 57.27 | 58.19 | 57.23 | 58.12 | 1,475,034 | +0.41(+0.71%) |
Apr 28, 2015 | 57.55 | 57.73 | 56.91 | 57.71 | 1,636,517 | -0.15(-0.26%) |
Apr 27, 2015 | 57.54 | 58.12 | 57.39 | 57.86 | 1,680,155 | +0.37(+0.64%) |
Apr 24, 2015 | 57.55 | 58.06 | 57.20 | 57.49 | 1,470,656 | +0.13(+0.23%) |
Apr 23, 2015 | 57.84 | 58.25 | 57.36 | 57.36 | 2,010,190 | -0.59(-1.03%) |
Apr 22, 2015 | 56.94 | 58.20 | 56.81 | 57.96 | 2,312,340 | +1.18(+2.08%) |
Apr 21, 2015 | 57.67 | 57.80 | 56.25 | 56.78 | 2,539,961 | -0.90(-1.56%) |
Apr 20, 2015 | 58.17 | 58.47 | 57.32 | 57.68 | 2,252,283 | -0.11(-0.20%) |
Apr 17, 2015 | 58.42 | 59.16 | 57.10 | 57.79 | 3,634,095 | +0.39(+0.68%) |
Apr 16, 2015 | 57.20 | 57.74 | 56.92 | 57.40 | 3,123,001 | +0.02(+0.04%) |
Apr 15, 2015 | 56.05 | 57.59 | 55.95 | 57.38 | 3,347,084 | +1.62(+2.90%) |
Apr 14, 2015 | 55.02 | 56.01 | 54.97 | 55.76 | 2,222,493 | +0.82(+1.50%) |
Apr 13, 2015 | 55.13 | 55.21 | 54.81 | 54.94 | 1,469,908 | -0.14(-0.25%) |
Apr 10, 2015 | 54.85 | 55.09 | 54.38 | 55.08 | 1,931,798 | +0.30(+0.56%) |
Apr 09, 2015 | 53.67 | 54.89 | 53.33 | 54.77 | 2,044,663 | +1.30(+2.42%) |
Apr 08, 2015 | 53.27 | 53.81 | 52.87 | 53.48 | 2,393,116 | +0.22(+0.41%) |
Apr 07, 2015 | 52.98 | 53.39 | 52.93 | 53.26 | 2,178,609 | +0.33(+0.62%) |
Apr 06, 2015 | 52.45 | 53.23 | 51.99 | 52.93 | 3,049,995 | +1.07(+2.07%) |
Apr 02, 2015 | 51.90 | 51.86 | 51.86 | 51.86 | 1,714,109 | -0.10(-0.19%) |
Apr 01, 2015 | 52.54 | 52.81 | 51.65 | 51.95 | 2,128,567 | -0.81(-1.53%) |
Mar 31, 2015 | 53.04 | 53.42 | 52.57 | 52.76 | 2,169,112 | -0.87(-1.62%) |
Mar 30, 2015 | 52.87 | 54.02 | 52.84 | 53.63 | 1,811,374 | +1.29(+2.46%) |
Mar 27, 2015 | 52.50 | 52.80 | 51.86 | 52.34 | 2,613,423 | -0.09(-0.17%) |
Mar 26, 2015 | 52.42 | 53.06 | 52.21 | 52.43 | 1,988,856 | -0.02(-0.03%) |
Mar 25, 2015 | 52.87 | 53.19 | 52.31 | 52.45 | 1,957,719 | -0.30(-0.56%) |
Mar 24, 2015 | 52.84 | 53.16 | 52.60 | 52.75 | 955,913 | -0.27(-0.50%) |
Mar 23, 2015 | 52.90 | 53.62 | 52.87 | 53.01 | 1,803,620 | +0.10(+0.19%) |
Mar 20, 2015 | 52.56 | 53.13 | 52.36 | 52.91 | 2,334,223 | +0.40(+0.75%) |
Mar 19, 2015 | 53.51 | 53.51 | 52.37 | 52.52 | 2,227,814 | -1.39(-2.59%) |
Mar 18, 2015 | 52.15 | 54.40 | 51.87 | 53.91 | 1,976,195 | +1.41(+2.68%) |
Mar 17, 2015 | 52.30 | 52.72 | 51.70 | 52.50 | 1,920,010 | -0.24(-0.46%) |
Mar 16, 2015 | 52.69 | 52.97 | 51.92 | 52.75 | 2,940,266 | -0.30(-0.57%) |
Mar 13, 2015 | 53.58 | 53.72 | 52.50 | 53.05 | 1,882,800 | -0.75(-1.39%) |
Mar 12, 2015 | 53.60 | 54.03 | 53.40 | 53.80 | 1,230,478 | +0.50(+0.93%) |
Mar 11, 2015 | 53.59 | 54.36 | 53.23 | 53.30 | 1,769,166 | -0.45(-0.83%) |
Mar 10, 2015 | 53.91 | 54.14 | 53.59 | 53.75 | 1,335,810 | -0.86(-1.58%) |
Mar 09, 2015 | 54.63 | 54.93 | 54.46 | 54.61 | 1,318,163 | -0.02(-0.04%) |
Mar 06, 2015 | 55.39 | 55.62 | 54.51 | 54.64 | 2,062,869 | -1.08(-1.93%) |
Mar 05, 2015 | 56.64 | 56.64 | 55.30 | 55.71 | 2,779,131 | -0.69(-1.22%) |
Mar 04, 2015 | 56.55 | 56.58 | 55.94 | 56.40 | 1,716,004 | +0.11(+0.19%) |
Mar 03, 2015 | 56.81 | 57.07 | 55.99 | 56.29 | 1,839,442 | -0.83(-1.45%) |
Mar 02, 2015 | 56.40 | 57.14 | 55.69 | 57.12 | 1,664,885 | +0.72(+1.28%) |
Feb 27, 2015 | 57.01 | 57.29 | 56.39 | 56.40 | 1,710,199 | -0.63(-1.10%) |
Feb 26, 2015 | 57.39 | 57.93 | 56.73 | 57.03 | 1,737,184 | -0.72(-1.25%) |
Feb 25, 2015 | 57.51 | 57.98 | 57.51 | 57.75 | 987,430 | +0.30(+0.53%) |
Feb 24, 2015 | 57.77 | 57.93 | 57.25 | 57.45 | 873,848 | -0.05(-0.08%) |
Feb 23, 2015 | 56.92 | 57.64 | 56.68 | 57.49 | 1,554,060 | +0.33(+0.57%) |
Feb 20, 2015 | 56.40 | 57.31 | 56.11 | 57.17 | 1,223,529 | +0.59(+1.04%) |
Feb 19, 2015 | 56.74 | 57.21 | 56.32 | 56.58 | 2,207,255 | -0.64(-1.11%) |
Feb 18, 2015 | 57.13 | 57.42 | 56.81 | 57.21 | 1,297,082 | -0.26(-0.45%) |
Feb 17, 2015 | 57.04 | 57.76 | 56.58 | 57.47 | 1,755,040 | +0.15(+0.26%) |
Feb 13, 2015 | 57.07 | 57.32 | 57.32 | 57.32 | 1,655,918 | +0.42(+0.75%) |
Feb 12, 2015 | 56.32 | 57.13 | 56.32 | 56.89 | 1,374,028 | +0.94(+1.68%) |
Feb 11, 2015 | 56.11 | 56.23 | 55.23 | 55.95 | 1,602,975 | -0.35(-0.62%) |
Feb 10, 2015 | 56.64 | 56.64 | 55.63 | 56.30 | 1,501,885 | -0.19(-0.34%) |
Feb 09, 2015 | 55.45 | 57.08 | 55.45 | 56.49 | 2,436,822 | +1.05(+1.89%) |
Feb 06, 2015 | 56.08 | 56.54 | 55.33 | 55.45 | 1,938,518 | -0.56(-1.00%) |
Feb 05, 2015 | 54.72 | 56.34 | 54.71 | 56.01 | 2,102,395 | +1.61(+2.97%) |
Feb 04, 2015 | 54.58 | 55.05 | 53.90 | 54.39 | 2,320,975 | -0.99(-1.79%) |
Feb 03, 2015 | 53.29 | 55.50 | 53.28 | 55.39 | 4,289,619 | +2.48(+4.68%) |
Feb 02, 2015 | 53.81 | 54.23 | 52.07 | 52.91 | 3,431,357 | -0.79(-1.47%) |
Jan 30, 2015 | 51.36 | 54.33 | 50.85 | 53.70 | 5,356,057 | +1.70(+3.28%) |
Jan 29, 2015 | 52.28 | 52.45 | 51.34 | 51.99 | 3,531,619 | -0.01(-0.01%) |
Jan 28, 2015 | 53.64 | 53.89 | 51.86 | 52.00 | 1,943,930 | -1.26(-2.37%) |
Jan 27, 2015 | 52.20 | 53.70 | 52.11 | 53.26 | 1,753,673 | +0.42(+0.79%) |
Jan 26, 2015 | 52.52 | 53.15 | 52.08 | 52.85 | 2,120,615 | +0.48(+0.91%) |
Jan 23, 2015 | 54.14 | 54.24 | 52.34 | 52.37 | 3,789,370 | -2.53(-4.61%) |
Jan 22, 2015 | 54.42 | 54.99 | 53.92 | 54.90 | 2,274,246 | +0.93(+1.73%) |
Jan 21, 2015 | 52.64 | 54.06 | 51.81 | 53.97 | 2,565,379 | +1.05(+1.99%) |
Jan 20, 2015 | 54.02 | 54.23 | 52.50 | 52.92 | 3,266,354 | -0.92(-1.70%) |
Jan 16, 2015 | 52.67 | 53.97 | 52.53 | 53.83 | 2,977,836 | +0.96(+1.82%) |
Jan 15, 2015 | 54.02 | 54.08 | 52.83 | 52.87 | 3,218,333 | -0.74(-1.38%) |
Jan 14, 2015 | 53.45 | 53.75 | 52.41 | 53.61 | 2,757,883 | -0.73(-1.34%) |
Jan 13, 2015 | 55.51 | 55.92 | 53.63 | 54.34 | 2,528,161 | -0.64(-1.16%) |
Jan 12, 2015 | 56.23 | 56.35 | 54.68 | 54.98 | 2,241,453 | -1.41(-2.50%) |
Jan 09, 2015 | 57.36 | 57.49 | 55.94 | 56.39 | 1,532,823 | -0.67(-1.17%) |
Jan 08, 2015 | 55.98 | 57.06 | 55.68 | 57.05 | 3,040,306 | +1.71(+3.09%) |
Jan 07, 2015 | 56.19 | 56.22 | 55.17 | 55.34 | 2,205,048 | -0.36(-0.64%) |
Jan 06, 2015 | 55.87 | 56.39 | 55.04 | 55.70 | 1,977,124 | -0.23(-0.42%) |
Jan 05, 2015 | 57.32 | 57.38 | 55.84 | 55.93 | 2,778,377 | -2.00(-3.45%) |
Jan 02, 2015 | 57.59 | 58.07 | 57.29 | 57.93 | 2,067,853 | +0.47(+0.82%) |
Dec 31, 2014 | 58.02 | 57.46 | 57.46 | 57.46 | 1,349,237 | -0.55(-0.94%) |
Dec 30, 2014 | 57.79 | 58.24 | 57.48 | 58.01 | 1,206,771 | +0.17(+0.30%) |
Dec 29, 2014 | 58.09 | 58.48 | 57.61 | 57.83 | 1,217,486 | -0.30(-0.52%) |
Dec 26, 2014 | 57.90 | 58.59 | 57.85 | 58.14 | 807,318 | -0.04(-0.07%) |
Dec 24, 2014 | 58.36 | 58.17 | 58.17 | 58.17 | 569,003 | +0.03(+0.05%) |
Dec 23, 2014 | 58.29 | 58.58 | 57.92 | 58.14 | 1,989,088 | +0.20(+0.35%) |
Dec 22, 2014 | 57.27 | 57.95 | 56.96 | 57.94 | 1,842,083 | +0.67(+1.16%) |
Dec 19, 2014 | 56.96 | 57.52 | 56.62 | 57.27 | 3,152,117 | +0.63(+1.11%) |
Dec 18, 2014 | 55.74 | 56.67 | 55.33 | 56.64 | 2,308,105 | +1.42(+2.58%) |
Dec 17, 2014 | 54.59 | 55.36 | 54.31 | 55.22 | 4,236,007 | +1.01(+1.86%) |
Dec 16, 2014 | 54.22 | 55.71 | 53.83 | 54.21 | 3,165,341 | -0.36(-0.67%) |
Dec 15, 2014 | 55.40 | 55.94 | 54.55 | 54.58 | 3,841,864 | -0.39(-0.70%) |
Dec 12, 2014 | 56.72 | 56.77 | 54.83 | 54.96 | 3,492,614 | -2.39(-4.16%) |
Dec 11, 2014 | 57.55 | 58.51 | 57.15 | 57.35 | 2,343,084 | +0.19(+0.33%) |
Dec 10, 2014 | 59.70 | 59.74 | 56.76 | 57.16 | 2,955,825 | -2.71(-4.53%) |
Dec 09, 2014 | 59.27 | 59.93 | 58.69 | 59.87 | 2,120,971 | -0.12(-0.20%) |
Dec 08, 2014 | 60.92 | 61.23 | 59.71 | 59.99 | 2,609,492 | -0.67(-1.11%) |
Dec 05, 2014 | 61.73 | 61.88 | 60.38 | 60.66 | 3,343,340 | -2.04(-3.26%) |
Dec 04, 2014 | 63.29 | 63.43 | 62.36 | 62.70 | 2,062,384 | -0.85(-1.34%) |
Dec 03, 2014 | 62.85 | 63.74 | 62.61 | 63.56 | 1,865,847 | +0.52(+0.82%) |
Dec 02, 2014 | 62.28 | 63.14 | 61.90 | 63.04 | 1,678,056 | +1.13(+1.83%) |
Dec 01, 2014 | 62.53 | 62.53 | 61.31 | 61.91 | 1,926,612 | -0.57(-0.92%) |
Nov 28, 2014 | 64.72 | 64.72 | 62.32 | 62.48 | 1,609,027 | -2.89(-4.43%) |
Nov 26, 2014 | 65.16 | 65.37 | 65.37 | 65.37 | 852,057 | +0.27(+0.42%) |
Nov 25, 2014 | 65.45 | 66.01 | 65.02 | 65.10 | 1,205,388 | -0.66(-1.01%) |
Nov 24, 2014 | 66.23 | 66.27 | 65.39 | 65.76 | 2,089,028 | -0.43(-0.65%) |
Nov 21, 2014 | 65.75 | 67.01 | 65.75 | 66.19 | 2,405,949 | +1.39(+2.15%) |
Nov 20, 2014 | 64.03 | 64.80 | 63.87 | 64.80 | 1,619,456 | +0.55(+0.86%) |
Nov 19, 2014 | 64.38 | 64.45 | 63.81 | 64.25 | 1,957,881 | -0.17(-0.26%) |
Nov 18, 2014 | 63.37 | 64.49 | 63.07 | 64.41 | 1,262,706 | +1.16(+1.83%) |
Nov 17, 2014 | 63.16 | 63.35 | 63.00 | 63.25 | 863,806 | -0.17(-0.27%) |
Nov 14, 2014 | 63.20 | 63.45 | 62.88 | 63.43 | 960,382 | +0.46(+0.73%) |
Nov 13, 2014 | 63.50 | 63.51 | 62.59 | 62.97 | 978,630 | -0.37(-0.58%) |
Nov 12, 2014 | 63.42 | 63.56 | 62.85 | 63.34 | 1,674,317 | -0.20(-0.32%) |
Nov 11, 2014 | 63.12 | 63.74 | 62.87 | 63.54 | 1,880,500 | +0.37(+0.58%) |
Nov 10, 2014 | 62.08 | 63.27 | 62.01 | 63.17 | 3,494,355 | +1.03(+1.66%) |
Nov 07, 2014 | 62.11 | 62.15 | 61.21 | 62.14 | 2,399,532 | +0.01(+0.01%) |
Nov 06, 2014 | 61.95 | 63.03 | 61.48 | 62.13 | 2,115,460 | +0.32(+0.51%) |
Nov 05, 2014 | 61.05 | 61.98 | 61.02 | 61.81 | 1,493,760 | +1.15(+1.89%) |
Nov 04, 2014 | 62.14 | 62.24 | 60.28 | 60.67 | 3,466,522 | -1.14(-1.84%) |
Nov 03, 2014 | 62.17 | 62.58 | 61.57 | 61.81 | 3,299,818 | +0.94(+1.55%) |
Oct 31, 2014 | 59.01 | 61.51 | 58.36 | 60.87 | 4,463,392 | +3.77(+6.61%) |
Oct 30, 2014 | 55.76 | 57.26 | 55.76 | 57.09 | 2,550,682 | +0.94(+1.68%) |
Oct 29, 2014 | 57.62 | 57.91 | 55.82 | 56.15 | 3,723,512 | -1.53(-2.65%) |
Oct 28, 2014 | 56.50 | 57.68 | 56.15 | 57.68 | 2,129,638 | +1.67(+2.97%) |
Oct 27, 2014 | 57.81 | 58.44 | 55.53 | 56.01 | 3,792,975 | -2.43(-4.15%) |
Oct 24, 2014 | 58.75 | 58.76 | 57.42 | 58.44 | 2,078,810 | -0.33(-0.56%) |
Oct 23, 2014 | 59.05 | 59.43 | 58.39 | 58.77 | 1,810,905 | +0.28(+0.48%) |
Oct 22, 2014 | 59.21 | 59.61 | 58.46 | 58.49 | 1,955,289 | -0.35(-0.60%) |
Oct 21, 2014 | 58.15 | 59.03 | 56.97 | 58.85 | 1,450,882 | +1.67(+2.91%) |
Oct 20, 2014 | 56.37 | 57.18 | 56.12 | 57.18 | 2,167,934 | +0.57(+1.00%) |
Oct 17, 2014 | 56.70 | 57.39 | 56.36 | 56.62 | 1,654,722 | +0.60(+1.08%) |
Oct 16, 2014 | 54.27 | 56.19 | 54.27 | 56.01 | 1,792,391 | +0.66(+1.18%) |
Oct 15, 2014 | 54.14 | 55.55 | 53.03 | 55.36 | 2,212,627 | +0.49(+0.89%) |
Oct 14, 2014 | 54.11 | 55.98 | 54.06 | 54.87 | 2,814,189 | +1.00(+1.86%) |
Oct 13, 2014 | 56.19 | 56.54 | 53.84 | 53.87 | 2,493,328 | -2.33(-4.14%) |
Oct 10, 2014 | 57.10 | 57.25 | 55.58 | 56.19 | 3,498,963 | -1.12(-1.95%) |
Oct 09, 2014 | 58.95 | 59.03 | 57.30 | 57.31 | 1,792,543 | -1.73(-2.94%) |
Oct 08, 2014 | 58.38 | 59.16 | 57.62 | 59.04 | 2,001,227 | +0.57(+0.97%) |
Oct 07, 2014 | 59.37 | 59.44 | 58.47 | 58.48 | 1,722,842 | -1.39(-2.33%) |
Oct 06, 2014 | 59.83 | 60.26 | 59.66 | 59.87 | 1,347,136 | +0.41(+0.70%) |
Oct 03, 2014 | 59.55 | 60.13 | 59.27 | 59.46 | 2,494,191 | +0.26(+0.43%) |
Oct 02, 2014 | 59.36 | 59.52 | 58.28 | 59.20 | 2,386,610 | -0.32(-0.53%) |
Oct 01, 2014 | 60.80 | 60.80 | 59.38 | 59.52 | 1,871,775 | -1.43(-2.35%) |
Sep 30, 2014 | 62.03 | 62.18 | 60.83 | 60.95 | 1,390,149 | -1.12(-1.81%) |
Sep 29, 2014 | 61.91 | 62.35 | 61.60 | 62.07 | 902,343 | -0.22(-0.35%) |
Sep 26, 2014 | 62.01 | 62.40 | 61.81 | 62.29 | 939,158 | +0.34(+0.55%) |
Sep 25, 2014 | 63.08 | 63.25 | 61.95 | 61.95 | 1,366,512 | -1.45(-2.29%) |
Sep 24, 2014 | 62.61 | 63.46 | 62.43 | 63.40 | 1,270,552 | +1.03(+1.66%) |
Sep 23, 2014 | 63.20 | 63.20 | 62.35 | 62.37 | 1,004,216 | -0.79(-1.25%) |
Sep 22, 2014 | 63.83 | 63.91 | 63.11 | 63.16 | 1,363,775 | -0.74(-1.16%) |
Sep 19, 2014 | 64.00 | 64.18 | 63.64 | 63.90 | 2,293,858 | +0.14(+0.21%) |
Sep 18, 2014 | 63.33 | 63.78 | 63.24 | 63.77 | 1,268,784 | +0.81(+1.28%) |
Sep 17, 2014 | 63.24 | 63.44 | 62.84 | 62.96 | 1,638,103 | -0.12(-0.19%) |
Sep 16, 2014 | 62.55 | 63.33 | 62.27 | 63.08 | 1,720,692 | +0.60(+0.95%) |
Sep 15, 2014 | 62.61 | 62.74 | 62.06 | 62.49 | 1,495,496 | -0.09(-0.14%) |
Sep 12, 2014 | 62.24 | 63.66 | 62.05 | 62.58 | 2,974,158 | +0.53(+0.86%) |
Sep 11, 2014 | 62.55 | 64.20 | 61.75 | 62.04 | 7,485,989 | -0.66(-1.06%) |
Sep 10, 2014 | 62.24 | 62.73 | 61.98 | 62.70 | 1,530,542 | +0.46(+0.74%) |
Sep 09, 2014 | 62.43 | 62.70 | 62.16 | 62.25 | 1,440,409 | -0.32(-0.50%) |
Sep 08, 2014 | 62.61 | 62.99 | 62.37 | 62.56 | 1,503,564 | +0.02(+0.02%) |
Sep 05, 2014 | 62.03 | 62.56 | 61.90 | 62.55 | 1,107,124 | +0.59(+0.96%) |
Sep 04, 2014 | 62.20 | 62.73 | 61.88 | 61.95 | 1,258,311 | -0.26(-0.41%) |
Sep 03, 2014 | 62.55 | 62.79 | 62.13 | 62.21 | 1,799,695 | -0.12(-0.19%) |
Sep 02, 2014 | 62.13 | 62.48 | 61.86 | 62.33 | 1,532,140 | +0.45(+0.73%) |
Aug 29, 2014 | 61.92 | 61.88 | 61.88 | 61.88 | 897,356 | +0.02(+0.02%) |
Aug 28, 2014 | 60.99 | 61.98 | 60.98 | 61.86 | 1,773,618 | +0.80(+1.30%) |
Aug 27, 2014 | 61.38 | 61.53 | 60.90 | 61.07 | 1,663,575 | -0.08(-0.12%) |
Aug 26, 2014 | 61.66 | 61.74 | 61.13 | 61.14 | 1,069,998 | -0.31(-0.50%) |
Aug 25, 2014 | 61.31 | 61.78 | 61.17 | 61.45 | 757,336 | +0.42(+0.69%) |
Aug 22, 2014 | 61.46 | 61.48 | 60.94 | 61.03 | 1,214,512 | -0.49(-0.79%) |
Aug 21, 2014 | 61.47 | 61.82 | 61.09 | 61.52 | 760,376 | -0.02(-0.04%) |
Aug 20, 2014 | 61.25 | 61.64 | 61.02 | 61.54 | 1,285,161 | +0.35(+0.56%) |
Aug 19, 2014 | 61.24 | 61.32 | 60.94 | 61.20 | 885,249 | +0.23(+0.37%) |
Aug 18, 2014 | 61.11 | 61.24 | 60.51 | 60.97 | 2,020,897 | +0.45(+0.74%) |
Aug 15, 2014 | 60.84 | 61.16 | 60.22 | 60.52 | 1,423,626 | -0.32(-0.52%) |
Aug 14, 2014 | 60.78 | 60.91 | 60.66 | 60.84 | 609,093 | +0.05(+0.07%) |
Aug 13, 2014 | 60.38 | 61.05 | 60.03 | 60.79 | 1,377,077 | +0.77(+1.27%) |
Aug 12, 2014 | 59.70 | 60.15 | 59.59 | 60.03 | 989,714 | +0.10(+0.18%) |
Aug 11, 2014 | 59.92 | 60.24 | 59.72 | 59.92 | 1,379,580 | +0.00(+0.00%) |
Aug 08, 2014 | 59.43 | 59.97 | 59.09 | 59.92 | 1,326,142 | +0.67(+1.13%) |
Aug 07, 2014 | 59.77 | 60.01 | 59.03 | 59.25 | 1,221,729 | -0.32(-0.53%) |
Aug 06, 2014 | 59.06 | 59.84 | 59.00 | 59.57 | 1,473,388 | +0.35(+0.58%) |
Aug 05, 2014 | 59.10 | 59.90 | 58.86 | 59.22 | 2,351,047 | -0.20(-0.34%) |
Aug 04, 2014 | 59.18 | 59.63 | 58.70 | 59.42 | 2,247,360 | +0.56(+0.94%) |
Aug 01, 2014 | 59.09 | 59.43 | 58.68 | 58.87 | 2,597,805 | -0.24(-0.41%) |
Jul 31, 2014 | 60.61 | 60.69 | 59.00 | 59.11 | 4,289,731 | -1.88(-3.09%) |
Jul 30, 2014 | 61.35 | 61.92 | 60.73 | 60.99 | 4,234,120 | -0.17(-0.28%) |
Jul 29, 2014 | 62.66 | 63.03 | 61.15 | 61.17 | 6,871,269 | -5.36(-8.06%) |
Jul 28, 2014 | 66.52 | 66.79 | 65.50 | 66.53 | 2,490,430 | -0.03(-0.05%) |
Jul 25, 2014 | 65.71 | 66.58 | 65.71 | 66.56 | 1,481,675 | +0.56(+0.84%) |
Jul 24, 2014 | 66.03 | 66.36 | 65.87 | 66.01 | 1,082,816 | -0.03(-0.05%) |
Jul 23, 2014 | 65.61 | 66.18 | 65.61 | 66.04 | 1,159,987 | +0.42(+0.64%) |
Jul 22, 2014 | 65.26 | 65.77 | 65.11 | 65.62 | 1,448,928 | +0.63(+0.97%) |
Jul 21, 2014 | 64.67 | 65.04 | 64.45 | 64.98 | 840,526 | +0.06(+0.09%) |
Jul 18, 2014 | 64.74 | 65.08 | 64.55 | 64.92 | 1,006,125 | +0.31(+0.48%) |
Jul 17, 2014 | 64.54 | 65.01 | 64.25 | 64.62 | 1,660,208 | -0.25(-0.38%) |
Jul 16, 2014 | 64.85 | 64.87 | 64.50 | 64.86 | 1,692,809 | +0.42(+0.65%) |
Jul 15, 2014 | 64.64 | 65.42 | 64.41 | 64.44 | 1,642,593 | -0.67(-1.03%) |
Jul 14, 2014 | 65.51 | 65.89 | 64.88 | 65.11 | 901,654 | -0.04(-0.06%) |
Jul 11, 2014 | 65.18 | 65.27 | 64.65 | 65.15 | 1,045,923 | +0.05(+0.08%) |
Jul 10, 2014 | 65.10 | 65.99 | 64.44 | 65.10 | 1,070,904 | -0.38(-0.58%) |
Jul 09, 2014 | 65.83 | 65.91 | 65.20 | 65.48 | 955,202 | -0.17(-0.26%) |
Jul 08, 2014 | 65.80 | 66.00 | 65.42 | 65.65 | 967,234 | -0.21(-0.32%) |
Jul 07, 2014 | 66.37 | 66.44 | 65.68 | 65.86 | 859,225 | -0.58(-0.87%) |
Jul 03, 2014 | 66.25 | 66.44 | 66.44 | 66.44 | 550,302 | +0.67(+1.02%) |
Jul 02, 2014 | 65.95 | 66.04 | 65.56 | 65.77 | 960,231 | -0.04(-0.06%) |
Jul 01, 2014 | 65.59 | 66.18 | 65.17 | 65.81 | 933,486 | +0.27(+0.41%) |
Jun 30, 2014 | 65.59 | 65.72 | 64.86 | 65.54 | 1,179,434 | -0.05(-0.07%) |
Jun 27, 2014 | 65.03 | 65.66 | 64.65 | 65.59 | 2,085,426 | +0.22(+0.33%) |
Jun 26, 2014 | 65.52 | 65.52 | 64.82 | 65.37 | 1,127,367 | -0.07(-0.11%) |
Jun 25, 2014 | 65.40 | 65.90 | 64.95 | 65.44 | 1,352,519 | +0.04(+0.06%) |
Jun 24, 2014 | 65.71 | 66.11 | 65.41 | 65.41 | 1,283,981 | -0.38(-0.58%) |
Jun 23, 2014 | 66.10 | 66.11 | 65.46 | 65.79 | 810,514 | -0.32(-0.48%) |
Jun 20, 2014 | 65.69 | 66.29 | 65.62 | 66.10 | 1,496,950 | +0.41(+0.63%) |
Jun 19, 2014 | 66.22 | 66.39 | 65.54 | 65.69 | 1,106,139 | -0.40(-0.60%) |
Jun 18, 2014 | 65.65 | 66.16 | 65.34 | 66.09 | 1,012,669 | +0.32(+0.49%) |
Jun 17, 2014 | 65.71 | 66.25 | 65.48 | 65.77 | 822,111 | -0.19(-0.28%) |
Jun 16, 2014 | 66.41 | 66.58 | 65.30 | 65.95 | 1,494,725 | -0.71(-1.06%) |
Jun 13, 2014 | 66.38 | 66.72 | 65.98 | 66.66 | 1,520,586 | +0.35(+0.52%) |
Jun 12, 2014 | 66.77 | 67.21 | 66.19 | 66.31 | 1,010,573 | -0.48(-0.72%) |
Jun 11, 2014 | 66.88 | 67.15 | 66.74 | 66.79 | 931,910 | -0.45(-0.67%) |
Jun 10, 2014 | 66.80 | 67.26 | 66.34 | 67.24 | 958,393 | +0.07(+0.10%) |
Jun 06, 2014 | 67.19 | 67.34 | 66.95 | 67.18 | 1,148,794 | +0.28(+0.41%) |
Jun 05, 2014 | 67.39 | 67.41 | 66.27 | 66.90 | 1,485,194 | -0.52(-0.76%) |
Jun 04, 2014 | 66.70 | 67.68 | 66.42 | 67.42 | 1,425,757 | +0.46(+0.68%) |
Jun 03, 2014 | 66.29 | 67.23 | 66.29 | 66.96 | 1,890,521 | +0.35(+0.53%) |
Jun 02, 2014 | 65.97 | 66.70 | 65.73 | 66.61 | 1,432,005 | +0.64(+0.97%) |
May 30, 2014 | 65.71 | 66.01 | 65.43 | 65.97 | 1,616,064 | +0.17(+0.26%) |
May 29, 2014 | 64.83 | 65.98 | 64.52 | 65.79 | 1,206,592 | +1.11(+1.71%) |
May 28, 2014 | 64.36 | 65.11 | 64.34 | 64.69 | 891,995 | +0.33(+0.51%) |
May 27, 2014 | 64.71 | 65.40 | 64.07 | 64.36 | 1,526,618 | -0.14(-0.22%) |
May 23, 2014 | 63.76 | 64.50 | 64.50 | 64.50 | 1,275,494 | +0.87(+1.36%) |
May 22, 2014 | 63.40 | 63.87 | 63.29 | 63.63 | 862,126 | +0.12(+0.19%) |
May 21, 2014 | 63.57 | 64.31 | 63.48 | 63.51 | 2,264,572 | +0.18(+0.28%) |
May 20, 2014 | 63.92 | 64.47 | 63.28 | 63.33 | 1,490,654 | -0.61(-0.96%) |
May 19, 2014 | 62.98 | 64.72 | 62.68 | 63.95 | 1,630,196 | +1.03(+1.64%) |
May 16, 2014 | 62.62 | 62.94 | 62.12 | 62.92 | 1,872,292 | +0.19(+0.31%) |
May 15, 2014 | 63.90 | 64.08 | 62.50 | 62.72 | 1,959,756 | -1.28(-2.00%) |
May 14, 2014 | 64.19 | 64.48 | 63.81 | 64.00 | 1,050,466 | +0.02(+0.04%) |
May 13, 2014 | 64.68 | 64.88 | 63.89 | 63.98 | 1,123,939 | -0.54(-0.83%) |
May 12, 2014 | 64.40 | 64.60 | 64.05 | 64.52 | 1,504,861 | +0.37(+0.58%) |
May 09, 2014 | 63.69 | 64.23 | 63.10 | 64.14 | 1,560,949 | +0.37(+0.59%) |
May 08, 2014 | 64.50 | 65.19 | 63.45 | 63.77 | 1,486,852 | -0.81(-1.26%) |
May 07, 2014 | 64.13 | 64.63 | 63.57 | 64.58 | 1,067,865 | +0.74(+1.16%) |
May 06, 2014 | 64.13 | 64.33 | 63.55 | 63.84 | 1,281,024 | -0.36(-0.56%) |
May 05, 2014 | 64.02 | 64.44 | 63.69 | 64.20 | 1,635,282 | +0.04(+0.07%) |
May 02, 2014 | 64.31 | 64.98 | 64.01 | 64.16 | 1,186,035 | -0.10(-0.16%) |