Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.54 | 72.54 | 68.97 | 69.16 | 2,178,735 | -7.09(-9.30%) |
Apr 29, 2015 | 75.33 | 76.90 | 75.10 | 76.25 | 576,437 | +0.44(+0.58%) |
Apr 28, 2015 | 77.22 | 77.54 | 74.26 | 75.81 | 632,946 | -1.06(-1.38%) |
Apr 27, 2015 | 78.06 | 78.09 | 76.03 | 76.87 | 795,272 | -0.53(-0.68%) |
Apr 24, 2015 | 78.21 | 78.21 | 77.16 | 77.40 | 494,431 | -0.49(-0.63%) |
Apr 23, 2015 | 78.05 | 78.36 | 77.58 | 77.89 | 332,630 | -0.17(-0.22%) |
Apr 22, 2015 | 78.50 | 78.90 | 77.21 | 78.06 | 525,067 | -0.53(-0.67%) |
Apr 21, 2015 | 79.15 | 79.21 | 78.41 | 78.59 | 280,784 | +0.05(+0.06%) |
Apr 20, 2015 | 78.62 | 79.00 | 77.84 | 78.54 | 244,905 | +0.28(+0.36%) |
Apr 17, 2015 | 77.93 | 78.42 | 77.08 | 78.26 | 460,284 | +0.02(+0.03%) |
Apr 16, 2015 | 78.55 | 79.17 | 78.11 | 78.24 | 223,543 | -0.47(-0.60%) |
Apr 15, 2015 | 79.00 | 79.25 | 78.49 | 78.71 | 282,075 | -0.10(-0.13%) |
Apr 14, 2015 | 78.94 | 79.20 | 78.07 | 78.81 | 201,283 | -0.26(-0.33%) |
Apr 13, 2015 | 78.67 | 79.39 | 78.47 | 79.07 | 265,287 | +0.30(+0.38%) |
Apr 10, 2015 | 78.99 | 79.42 | 78.61 | 78.77 | 255,588 | -0.27(-0.34%) |
Apr 09, 2015 | 78.45 | 79.39 | 78.00 | 79.04 | 338,495 | +0.59(+0.75%) |
Apr 08, 2015 | 77.51 | 78.64 | 77.48 | 78.45 | 580,984 | +0.79(+1.02%) |
Apr 07, 2015 | 77.65 | 79.28 | 77.63 | 77.66 | 664,523 | -1.01(-1.28%) |
Apr 06, 2015 | 77.50 | 79.11 | 77.50 | 78.67 | 1,009,371 | +0.82(+1.05%) |
Apr 02, 2015 | 78.87 | 77.85 | 77.85 | 77.85 | 847,200 | -0.84(-1.07%) |
Apr 01, 2015 | 79.15 | 79.44 | 77.26 | 78.69 | 596,144 | -0.60(-0.76%) |
Mar 31, 2015 | 79.26 | 79.90 | 79.14 | 79.29 | 470,475 | -0.54(-0.68%) |
Mar 30, 2015 | 79.80 | 80.30 | 79.28 | 79.83 | 397,198 | +0.22(+0.28%) |
Mar 27, 2015 | 79.13 | 80.26 | 78.89 | 79.61 | 303,677 | +0.60(+0.76%) |
Mar 26, 2015 | 76.94 | 79.72 | 76.15 | 79.01 | 661,672 | +0.94(+1.20%) |
Mar 25, 2015 | 82.15 | 82.49 | 78.02 | 78.07 | 779,103 | -3.75(-4.58%) |
Mar 24, 2015 | 83.30 | 83.45 | 81.37 | 81.82 | 799,534 | -1.49(-1.79%) |
Mar 23, 2015 | 83.80 | 84.14 | 83.22 | 83.31 | 391,386 | -0.77(-0.92%) |
Mar 20, 2015 | 84.34 | 84.69 | 83.92 | 84.08 | 1,032,057 | -0.12(-0.14%) |
Mar 19, 2015 | 81.95 | 84.21 | 81.93 | 84.20 | 636,311 | +2.25(+2.75%) |
Mar 18, 2015 | 81.90 | 82.46 | 81.17 | 81.95 | 522,699 | +0.05(+0.06%) |
Mar 17, 2015 | 81.65 | 82.07 | 80.88 | 81.90 | 345,859 | -0.07(-0.09%) |
Mar 16, 2015 | 80.50 | 82.22 | 80.48 | 81.97 | 490,373 | +1.78(+2.22%) |
Mar 13, 2015 | 79.98 | 80.58 | 79.64 | 80.19 | 327,862 | -0.10(-0.12%) |
Mar 12, 2015 | 79.71 | 80.50 | 79.59 | 80.29 | 654,931 | +0.79(+0.99%) |
Mar 11, 2015 | 78.41 | 79.55 | 77.73 | 79.50 | 533,875 | +1.10(+1.40%) |
Mar 10, 2015 | 77.90 | 78.93 | 77.15 | 78.40 | 517,796 | +0.25(+0.32%) |
Mar 09, 2015 | 77.01 | 78.16 | 76.65 | 78.15 | 639,630 | +1.38(+1.80%) |
Mar 06, 2015 | 77.48 | 77.68 | 76.35 | 76.77 | 317,172 | -0.93(-1.20%) |
Mar 05, 2015 | 76.80 | 77.96 | 76.76 | 77.70 | 518,164 | +1.09(+1.42%) |
Mar 04, 2015 | 75.50 | 76.64 | 75.33 | 76.61 | 434,725 | +0.99(+1.31%) |
Mar 03, 2015 | 75.94 | 76.16 | 75.08 | 75.62 | 529,183 | -1.13(-1.47%) |
Mar 02, 2015 | 76.54 | 77.16 | 76.35 | 76.75 | 382,239 | +0.08(+0.10%) |
Feb 27, 2015 | 76.73 | 77.17 | 76.58 | 76.67 | 337,259 | -0.10(-0.13%) |
Feb 26, 2015 | 76.76 | 77.14 | 76.26 | 76.77 | 331,136 | -0.03(-0.04%) |
Feb 25, 2015 | 76.09 | 77.01 | 75.53 | 76.80 | 469,561 | +0.50(+0.66%) |
Feb 24, 2015 | 76.65 | 76.71 | 75.52 | 76.30 | 385,229 | -0.42(-0.55%) |
Feb 23, 2015 | 76.10 | 77.10 | 75.81 | 76.72 | 436,268 | +0.54(+0.71%) |
Feb 20, 2015 | 74.88 | 76.36 | 74.55 | 76.18 | 717,708 | +1.33(+1.78%) |
Feb 19, 2015 | 74.62 | 75.00 | 73.94 | 74.85 | 541,568 | +0.25(+0.34%) |
Feb 18, 2015 | 73.98 | 74.63 | 73.17 | 74.60 | 752,769 | +0.85(+1.15%) |
Feb 17, 2015 | 73.59 | 73.89 | 72.83 | 73.75 | 526,093 | +0.14(+0.19%) |
Feb 13, 2015 | 74.00 | 73.61 | 73.61 | 73.61 | 531,800 | -0.33(-0.45%) |
Feb 12, 2015 | 73.98 | 74.48 | 73.40 | 73.94 | 865,457 | +0.80(+1.09%) |
Feb 11, 2015 | 72.25 | 73.48 | 70.50 | 73.14 | 1,237,715 | +3.44(+4.94%) |
Feb 10, 2015 | 68.18 | 69.98 | 68.18 | 69.70 | 535,462 | +0.90(+1.31%) |
Feb 09, 2015 | 69.53 | 69.77 | 68.75 | 68.80 | 299,696 | -0.75(-1.08%) |
Feb 06, 2015 | 70.12 | 70.50 | 69.04 | 69.55 | 278,261 | -0.76(-1.08%) |
Feb 05, 2015 | 69.44 | 70.40 | 68.97 | 70.31 | 251,593 | +1.24(+1.80%) |
Feb 04, 2015 | 69.28 | 69.74 | 68.43 | 69.07 | 395,439 | -0.71(-1.02%) |
Feb 03, 2015 | 69.02 | 69.83 | 68.43 | 69.78 | 382,533 | +0.89(+1.29%) |
Feb 02, 2015 | 69.50 | 69.58 | 68.09 | 68.89 | 421,647 | -0.46(-0.66%) |
Jan 30, 2015 | 69.59 | 70.14 | 69.00 | 69.35 | 233,170 | -0.41(-0.59%) |
Jan 29, 2015 | 69.89 | 70.17 | 68.42 | 69.76 | 323,685 | +0.07(+0.10%) |
Jan 28, 2015 | 70.23 | 70.55 | 69.38 | 69.69 | 313,016 | -0.48(-0.68%) |
Jan 27, 2015 | 69.99 | 70.63 | 69.74 | 70.17 | 310,647 | -0.42(-0.59%) |
Jan 26, 2015 | 68.65 | 70.73 | 68.44 | 70.59 | 369,649 | +1.80(+2.62%) |
Jan 23, 2015 | 68.98 | 69.62 | 68.72 | 68.79 | 574,980 | +0.43(+0.63%) |
Jan 22, 2015 | 68.31 | 68.62 | 67.22 | 68.36 | 528,634 | +0.89(+1.32%) |
Jan 21, 2015 | 67.93 | 68.55 | 67.30 | 67.47 | 297,434 | -0.69(-1.01%) |
Jan 20, 2015 | 68.65 | 68.98 | 67.25 | 68.16 | 275,493 | -0.05(-0.07%) |
Jan 16, 2015 | 67.98 | 69.00 | 67.91 | 68.21 | 520,443 | +0.41(+0.60%) |
Jan 15, 2015 | 68.76 | 69.17 | 67.48 | 67.80 | 320,027 | -0.96(-1.40%) |
Jan 14, 2015 | 68.45 | 69.06 | 67.99 | 68.76 | 513,183 | -0.13(-0.19%) |
Jan 13, 2015 | 68.01 | 69.14 | 68.01 | 68.89 | 515,326 | +1.50(+2.23%) |
Jan 12, 2015 | 68.07 | 68.07 | 67.00 | 67.39 | 465,844 | +0.66(+0.99%) |
Jan 09, 2015 | 66.70 | 67.19 | 66.06 | 66.73 | 519,143 | +0.17(+0.26%) |
Jan 08, 2015 | 66.32 | 67.22 | 66.32 | 66.56 | 640,598 | +0.36(+0.54%) |
Jan 07, 2015 | 65.00 | 66.25 | 64.56 | 66.20 | 547,810 | +1.55(+2.40%) |
Jan 06, 2015 | 64.48 | 64.99 | 63.49 | 64.65 | 556,873 | +0.27(+0.42%) |
Jan 05, 2015 | 63.55 | 64.80 | 63.22 | 64.38 | 373,620 | +0.50(+0.78%) |
Jan 02, 2015 | 63.86 | 64.68 | 63.42 | 63.88 | 201,631 | +0.24(+0.38%) |
Dec 31, 2014 | 64.28 | 63.64 | 63.64 | 63.64 | 193,800 | -0.50(-0.78%) |
Dec 30, 2014 | 64.30 | 64.54 | 63.69 | 64.14 | 142,781 | -0.30(-0.47%) |
Dec 29, 2014 | 64.12 | 64.65 | 63.47 | 64.44 | 149,315 | +0.15(+0.23%) |
Dec 26, 2014 | 63.89 | 64.95 | 63.78 | 64.29 | 92,064 | +0.70(+1.10%) |
Dec 24, 2014 | 63.21 | 63.59 | 63.59 | 63.59 | 41,300 | +0.33(+0.52%) |
Dec 23, 2014 | 64.34 | 64.89 | 62.36 | 63.26 | 182,379 | -0.65(-1.02%) |
Dec 22, 2014 | 63.86 | 64.39 | 63.53 | 63.91 | 172,561 | -0.05(-0.08%) |
Dec 19, 2014 | 63.57 | 64.37 | 63.04 | 63.96 | 308,583 | +0.35(+0.55%) |
Dec 18, 2014 | 63.77 | 64.07 | 62.70 | 63.61 | 316,994 | +0.73(+1.16%) |
Dec 17, 2014 | 61.84 | 62.91 | 61.49 | 62.88 | 203,228 | +1.11(+1.80%) |
Dec 16, 2014 | 62.21 | 63.31 | 61.75 | 61.77 | 334,665 | -0.49(-0.79%) |
Dec 15, 2014 | 62.88 | 63.40 | 62.17 | 62.26 | 274,398 | -0.40(-0.64%) |
Dec 12, 2014 | 62.85 | 63.16 | 62.38 | 62.66 | 339,286 | -0.32(-0.51%) |
Dec 11, 2014 | 62.71 | 63.24 | 62.23 | 62.98 | 327,044 | +0.73(+1.17%) |
Dec 10, 2014 | 64.12 | 64.36 | 62.01 | 62.25 | 336,836 | -1.75(-2.73%) |
Dec 09, 2014 | 63.13 | 64.45 | 62.81 | 64.00 | 290,246 | +0.19(+0.30%) |
Dec 08, 2014 | 63.83 | 64.61 | 63.53 | 63.81 | 350,227 | -0.10(-0.16%) |
Dec 05, 2014 | 63.99 | 64.43 | 63.46 | 63.91 | 184,083 | -0.07(-0.11%) |
Dec 04, 2014 | 64.43 | 64.83 | 63.79 | 63.98 | 262,668 | -0.45(-0.70%) |
Dec 03, 2014 | 64.80 | 64.97 | 64.17 | 64.43 | 187,723 | -0.15(-0.23%) |
Dec 02, 2014 | 64.18 | 65.07 | 64.02 | 64.58 | 142,919 | +0.40(+0.62%) |
Dec 01, 2014 | 64.78 | 65.20 | 64.01 | 64.18 | 366,103 | -0.57(-0.88%) |
Nov 28, 2014 | 64.85 | 65.61 | 64.59 | 64.75 | 111,913 | -0.02(-0.03%) |
Nov 26, 2014 | 64.63 | 64.77 | 64.77 | 64.77 | 179,300 | +0.28(+0.43%) |
Nov 25, 2014 | 65.86 | 65.86 | 64.20 | 64.49 | 175,878 | -1.10(-1.68%) |
Nov 24, 2014 | 64.17 | 65.65 | 63.71 | 65.59 | 283,032 | +1.72(+2.69%) |
Nov 21, 2014 | 64.30 | 64.64 | 63.58 | 63.87 | 226,926 | +0.02(+0.03%) |
Nov 20, 2014 | 63.15 | 64.18 | 62.70 | 63.85 | 183,734 | +0.37(+0.58%) |
Nov 19, 2014 | 63.79 | 64.19 | 63.34 | 63.48 | 246,422 | -0.46(-0.72%) |
Nov 18, 2014 | 63.79 | 64.23 | 63.24 | 63.94 | 283,940 | +0.46(+0.72%) |
Nov 17, 2014 | 63.55 | 63.98 | 63.32 | 63.48 | 191,051 | -0.28(-0.44%) |
Nov 14, 2014 | 64.38 | 64.38 | 63.32 | 63.76 | 236,887 | -0.72(-1.12%) |
Nov 13, 2014 | 64.89 | 65.54 | 64.24 | 64.48 | 242,685 | -0.40(-0.62%) |
Nov 12, 2014 | 63.92 | 65.10 | 63.92 | 64.88 | 353,705 | +0.58(+0.90%) |
Nov 11, 2014 | 64.10 | 64.80 | 63.92 | 64.30 | 168,918 | +0.37(+0.58%) |
Nov 10, 2014 | 63.52 | 64.39 | 63.29 | 63.93 | 241,199 | +0.57(+0.90%) |
Nov 07, 2014 | 63.78 | 63.93 | 62.82 | 63.36 | 316,602 | -0.37(-0.58%) |
Nov 06, 2014 | 62.61 | 63.78 | 62.51 | 63.73 | 471,953 | +1.05(+1.68%) |
Nov 05, 2014 | 64.57 | 65.17 | 62.45 | 62.68 | 457,003 | -1.44(-2.25%) |
Nov 04, 2014 | 64.45 | 64.66 | 63.48 | 64.12 | 354,683 | -0.31(-0.48%) |
Nov 03, 2014 | 64.05 | 66.11 | 64.05 | 64.43 | 991,487 | +1.27(+2.01%) |
Oct 31, 2014 | 64.05 | 64.05 | 62.70 | 63.16 | 588,873 | +0.35(+0.56%) |
Oct 30, 2014 | 65.00 | 65.00 | 61.29 | 62.81 | 1,140,574 | -1.66(-2.57%) |
Oct 29, 2014 | 63.90 | 64.80 | 63.61 | 64.47 | 386,324 | +0.42(+0.66%) |
Oct 28, 2014 | 63.95 | 64.05 | 63.39 | 64.05 | 431,596 | +0.25(+0.39%) |
Oct 27, 2014 | 63.66 | 63.86 | 63.69 | 63.80 | 257,912 | +0.11(+0.17%) |
Oct 24, 2014 | 62.50 | 63.69 | 62.15 | 63.69 | 349,492 | +1.13(+1.81%) |
Oct 23, 2014 | 62.24 | 62.68 | 61.91 | 62.56 | 322,683 | +0.73(+1.18%) |
Oct 22, 2014 | 62.71 | 62.82 | 61.71 | 61.83 | 267,520 | -0.40(-0.64%) |
Oct 21, 2014 | 60.71 | 62.34 | 60.71 | 62.23 | 428,253 | +1.80(+2.98%) |
Oct 20, 2014 | 61.15 | 61.43 | 59.66 | 60.43 | 492,556 | -0.90(-1.47%) |
Oct 17, 2014 | 60.75 | 61.76 | 60.46 | 61.33 | 1,802,906 | +1.20(+2.00%) |
Oct 16, 2014 | 57.63 | 61.29 | 57.56 | 60.13 | 1,203,939 | +2.52(+4.37%) |
Oct 15, 2014 | 55.48 | 58.34 | 55.47 | 57.61 | 610,628 | +1.08(+1.91%) |
Oct 14, 2014 | 56.87 | 57.33 | 56.15 | 56.53 | 315,357 | +0.07(+0.12%) |
Oct 13, 2014 | 57.10 | 57.75 | 56.27 | 56.46 | 276,597 | -0.40(-0.70%) |
Oct 10, 2014 | 58.52 | 58.98 | 56.71 | 56.86 | 364,891 | -1.84(-3.13%) |
Oct 09, 2014 | 59.49 | 59.61 | 58.32 | 58.70 | 250,755 | -0.88(-1.48%) |
Oct 08, 2014 | 58.63 | 59.72 | 58.08 | 59.58 | 301,657 | +0.91(+1.55%) |
Oct 07, 2014 | 59.69 | 59.95 | 58.48 | 58.67 | 388,916 | -1.32(-2.20%) |
Oct 06, 2014 | 61.63 | 61.84 | 59.91 | 59.99 | 379,436 | -1.37(-2.23%) |
Oct 03, 2014 | 60.97 | 62.00 | 60.81 | 61.36 | 825,700 | +1.02(+1.69%) |
Oct 02, 2014 | 59.40 | 60.51 | 59.20 | 60.34 | 401,039 | +1.22(+2.06%) |
Oct 01, 2014 | 59.78 | 59.86 | 58.61 | 59.12 | 479,811 | -0.62(-1.04%) |
Sep 30, 2014 | 60.29 | 60.45 | 59.37 | 59.74 | 308,938 | -0.63(-1.04%) |
Sep 29, 2014 | 59.26 | 60.47 | 58.97 | 60.37 | 285,032 | +0.73(+1.22%) |
Sep 26, 2014 | 59.93 | 59.99 | 59.08 | 59.64 | 211,093 | -0.30(-0.50%) |
Sep 25, 2014 | 60.65 | 61.00 | 59.53 | 59.94 | 263,206 | -0.79(-1.30%) |
Sep 24, 2014 | 60.09 | 60.82 | 59.57 | 60.73 | 307,534 | +0.90(+1.50%) |
Sep 23, 2014 | 60.48 | 60.49 | 59.71 | 59.83 | 218,192 | -0.68(-1.12%) |
Sep 22, 2014 | 60.39 | 61.17 | 60.20 | 60.51 | 277,005 | +0.04(+0.07%) |
Sep 19, 2014 | 61.10 | 61.49 | 60.25 | 60.47 | 585,686 | -0.60(-0.98%) |
Sep 18, 2014 | 60.90 | 61.10 | 60.38 | 61.07 | 181,118 | +0.48(+0.79%) |
Sep 17, 2014 | 60.72 | 60.99 | 60.38 | 60.59 | 195,633 | +0.09(+0.15%) |
Sep 16, 2014 | 60.28 | 60.68 | 59.67 | 60.50 | 320,466 | +0.24(+0.40%) |
Sep 15, 2014 | 60.70 | 60.70 | 59.89 | 60.26 | 263,155 | -0.38(-0.63%) |
Sep 12, 2014 | 60.65 | 60.83 | 60.31 | 60.64 | 338,872 | -0.15(-0.25%) |
Sep 11, 2014 | 60.42 | 60.95 | 60.24 | 60.79 | 216,662 | +0.07(+0.12%) |
Sep 10, 2014 | 59.91 | 60.72 | 59.91 | 60.72 | 318,263 | +0.96(+1.61%) |
Sep 09, 2014 | 60.26 | 60.65 | 59.75 | 59.76 | 382,666 | -0.65(-1.08%) |
Sep 08, 2014 | 60.12 | 60.59 | 59.51 | 60.41 | 308,200 | +0.15(+0.25%) |
Sep 05, 2014 | 61.32 | 61.32 | 60.08 | 60.26 | 261,931 | -0.94(-1.54%) |
Sep 04, 2014 | 60.48 | 61.43 | 60.18 | 61.20 | 536,630 | +0.95(+1.58%) |
Sep 03, 2014 | 59.03 | 60.27 | 59.03 | 60.25 | 337,583 | +1.26(+2.14%) |
Sep 02, 2014 | 59.09 | 59.38 | 58.66 | 58.99 | 615,106 | -0.11(-0.19%) |
Aug 29, 2014 | 59.90 | 59.10 | 59.10 | 59.10 | 334,800 | -0.81(-1.35%) |
Aug 28, 2014 | 59.74 | 59.94 | 59.43 | 59.91 | 271,793 | +0.10(+0.17%) |
Aug 27, 2014 | 60.35 | 60.66 | 59.68 | 59.81 | 219,426 | -0.64(-1.06%) |
Aug 26, 2014 | 59.67 | 60.49 | 59.58 | 60.45 | 395,174 | +0.79(+1.32%) |
Aug 25, 2014 | 59.47 | 59.86 | 59.01 | 59.66 | 301,967 | +0.55(+0.93%) |
Aug 22, 2014 | 59.21 | 59.34 | 58.84 | 59.11 | 209,959 | +0.09(+0.15%) |
Aug 21, 2014 | 59.50 | 59.60 | 58.75 | 59.02 | 301,752 | -0.45(-0.76%) |
Aug 20, 2014 | 59.64 | 59.64 | 59.05 | 59.47 | 208,246 | -0.21(-0.35%) |
Aug 19, 2014 | 59.60 | 59.85 | 59.37 | 59.68 | 173,755 | +0.24(+0.40%) |
Aug 18, 2014 | 59.28 | 59.66 | 58.92 | 59.44 | 308,569 | +0.39(+0.66%) |
Aug 15, 2014 | 59.05 | 59.54 | 58.23 | 59.05 | 398,643 | +0.26(+0.44%) |
Aug 14, 2014 | 58.63 | 58.97 | 58.63 | 58.79 | 367,038 | +0.19(+0.32%) |
Aug 13, 2014 | 58.94 | 59.34 | 57.61 | 58.60 | 874,516 | -0.12(-0.20%) |
Aug 12, 2014 | 56.81 | 58.86 | 56.76 | 58.72 | 828,740 | +1.97(+3.47%) |
Aug 11, 2014 | 56.85 | 57.08 | 56.22 | 56.75 | 357,389 | -0.04(-0.07%) |
Aug 08, 2014 | 56.68 | 56.88 | 55.94 | 56.79 | 583,830 | +0.29(+0.51%) |
Aug 07, 2014 | 56.33 | 57.01 | 54.84 | 56.50 | 1,279,432 | +2.71(+5.04%) |
Aug 06, 2014 | 53.05 | 54.24 | 52.79 | 53.79 | 487,324 | +0.49(+0.92%) |
Aug 05, 2014 | 53.07 | 53.85 | 52.39 | 53.30 | 557,140 | +0.08(+0.15%) |
Aug 04, 2014 | 53.59 | 53.78 | 52.61 | 53.22 | 317,293 | -0.30(-0.56%) |
Aug 01, 2014 | 54.12 | 54.46 | 53.13 | 53.52 | 421,726 | -0.69(-1.27%) |
Jul 31, 2014 | 55.42 | 55.66 | 54.20 | 54.21 | 432,974 | -1.70(-3.04%) |
Jul 30, 2014 | 55.65 | 56.33 | 55.47 | 55.91 | 787,493 | +0.69(+1.25%) |
Jul 29, 2014 | 54.19 | 55.66 | 54.19 | 55.22 | 503,005 | +0.99(+1.83%) |
Jul 28, 2014 | 53.90 | 54.39 | 53.55 | 54.23 | 333,077 | +0.38(+0.71%) |
Jul 25, 2014 | 53.72 | 54.00 | 53.34 | 53.85 | 386,674 | +0.11(+0.20%) |
Jul 24, 2014 | 53.69 | 54.07 | 53.15 | 53.74 | 461,284 | +0.07(+0.13%) |
Jul 23, 2014 | 53.54 | 54.04 | 53.10 | 53.67 | 332,828 | +0.26(+0.49%) |
Jul 22, 2014 | 52.74 | 54.50 | 52.72 | 53.41 | 425,942 | +0.81(+1.54%) |
Jul 21, 2014 | 52.65 | 52.93 | 52.33 | 52.60 | 181,178 | -0.21(-0.40%) |
Jul 18, 2014 | 52.33 | 53.04 | 52.29 | 52.81 | 234,885 | +0.57(+1.09%) |
Jul 17, 2014 | 52.52 | 53.31 | 52.14 | 52.24 | 329,600 | -0.54(-1.02%) |
Jul 16, 2014 | 53.27 | 53.27 | 52.50 | 52.78 | 349,169 | -0.31(-0.58%) |
Jul 15, 2014 | 53.41 | 53.96 | 52.50 | 53.09 | 427,725 | -0.29(-0.54%) |
Jul 14, 2014 | 53.12 | 53.65 | 52.64 | 53.38 | 542,180 | +0.77(+1.46%) |
Jul 11, 2014 | 53.38 | 53.55 | 52.02 | 52.61 | 556,927 | -0.91(-1.70%) |
Jul 10, 2014 | 52.61 | 53.70 | 52.51 | 53.52 | 330,944 | +0.21(+0.39%) |
Jul 09, 2014 | 53.00 | 53.57 | 52.56 | 53.31 | 303,929 | +0.13(+0.24%) |
Jul 08, 2014 | 53.98 | 53.98 | 53.05 | 53.18 | 465,871 | -0.97(-1.79%) |
Jul 07, 2014 | 54.36 | 54.76 | 54.02 | 54.15 | 276,082 | -0.18(-0.33%) |
Jul 03, 2014 | 54.26 | 54.33 | 54.33 | 54.33 | 637,500 | +0.18(+0.33%) |
Jul 02, 2014 | 54.19 | 54.72 | 54.08 | 54.15 | 442,248 | +0.09(+0.17%) |
Jul 01, 2014 | 53.69 | 54.58 | 53.62 | 54.06 | 415,168 | +0.54(+1.01%) |
Jun 30, 2014 | 52.62 | 53.57 | 52.36 | 53.52 | 398,820 | +0.80(+1.52%) |
Jun 27, 2014 | 53.04 | 53.41 | 52.62 | 52.72 | 364,779 | -0.52(-0.98%) |
Jun 26, 2014 | 53.92 | 53.92 | 52.78 | 53.24 | 198,473 | -0.52(-0.97%) |
Jun 25, 2014 | 52.95 | 53.87 | 52.94 | 53.76 | 301,607 | +0.64(+1.20%) |
Jun 24, 2014 | 53.57 | 53.97 | 53.00 | 53.12 | 304,732 | -0.71(-1.32%) |
Jun 23, 2014 | 54.37 | 54.78 | 53.33 | 53.83 | 596,471 | -0.51(-0.94%) |
Jun 20, 2014 | 53.83 | 54.87 | 53.71 | 54.34 | 506,295 | +0.47(+0.87%) |
Jun 19, 2014 | 54.16 | 54.32 | 53.44 | 53.87 | 422,220 | -0.16(-0.30%) |
Jun 18, 2014 | 53.98 | 54.26 | 53.65 | 54.03 | 281,840 | +0.03(+0.06%) |
Jun 17, 2014 | 54.00 | 54.47 | 53.70 | 54.00 | 327,069 | -0.12(-0.22%) |
Jun 16, 2014 | 54.36 | 55.18 | 54.06 | 54.12 | 209,837 | -0.33(-0.61%) |
Jun 13, 2014 | 54.57 | 54.57 | 53.94 | 54.45 | 271,538 | +0.04(+0.07%) |
Jun 12, 2014 | 54.33 | 54.80 | 54.08 | 54.41 | 193,415 | -0.05(-0.09%) |
Jun 11, 2014 | 54.42 | 54.50 | 53.98 | 54.46 | 286,641 | -0.25(-0.46%) |
Jun 10, 2014 | 54.85 | 55.05 | 54.26 | 54.71 | 163,666 | -0.10(-0.18%) |
Jun 06, 2014 | 55.09 | 55.13 | 54.37 | 54.81 | 218,318 | -0.20(-0.36%) |
Jun 05, 2014 | 54.56 | 55.69 | 54.47 | 55.01 | 311,795 | +0.51(+0.94%) |
Jun 04, 2014 | 53.97 | 54.74 | 53.77 | 54.50 | 361,336 | +0.36(+0.66%) |
Jun 03, 2014 | 53.16 | 54.43 | 53.03 | 54.14 | 350,387 | +0.66(+1.23%) |
Jun 02, 2014 | 53.59 | 53.66 | 52.76 | 53.48 | 372,107 | -0.10(-0.19%) |
May 30, 2014 | 53.61 | 54.48 | 53.37 | 53.58 | 467,586 | -0.03(-0.06%) |
May 29, 2014 | 53.67 | 53.74 | 53.23 | 53.61 | 328,851 | +0.01(+0.02%) |
May 28, 2014 | 54.08 | 54.20 | 53.50 | 53.60 | 364,193 | -0.43(-0.80%) |
May 27, 2014 | 53.87 | 54.22 | 53.70 | 54.03 | 498,200 | +0.30(+0.56%) |
May 23, 2014 | 53.61 | 53.73 | 53.73 | 53.73 | 323,200 | +0.14(+0.26%) |
May 22, 2014 | 53.33 | 54.04 | 52.82 | 53.59 | 257,235 | +0.20(+0.37%) |
May 21, 2014 | 53.24 | 54.07 | 53.05 | 53.39 | 535,222 | +0.23(+0.43%) |
May 20, 2014 | 54.06 | 54.47 | 52.92 | 53.16 | 904,972 | -0.86(-1.59%) |
May 19, 2014 | 53.29 | 54.78 | 53.29 | 54.02 | 563,573 | +0.78(+1.47%) |
May 16, 2014 | 53.84 | 53.96 | 52.96 | 53.24 | 732,556 | -0.44(-0.82%) |
May 15, 2014 | 53.61 | 53.76 | 52.86 | 53.68 | 547,494 | -0.15(-0.28%) |
May 14, 2014 | 53.76 | 54.45 | 53.38 | 53.83 | 597,640 | -0.11(-0.20%) |
May 13, 2014 | 54.00 | 54.45 | 53.55 | 53.94 | 561,212 | +0.01(+0.02%) |
May 12, 2014 | 53.70 | 54.27 | 53.44 | 53.93 | 533,124 | +0.54(+1.01%) |
May 09, 2014 | 52.22 | 53.68 | 51.94 | 53.39 | 655,543 | +1.08(+2.06%) |
May 08, 2014 | 52.05 | 53.25 | 51.99 | 52.31 | 1,078,561 | +0.02(+0.04%) |
May 07, 2014 | 51.17 | 52.35 | 51.12 | 52.29 | 1,372,364 | +1.33(+2.61%) |
May 06, 2014 | 50.75 | 51.93 | 50.50 | 50.96 | 1,049,082 | -0.20(-0.39%) |
May 05, 2014 | 50.37 | 51.41 | 49.86 | 51.16 | 833,436 | +0.42(+0.83%) |
May 02, 2014 | 51.33 | 51.41 | 49.60 | 50.74 | 1,771,535 | -0.71(-1.38%) |