Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.13 | 77.16 | 75.89 | 76.64 | 767,634 | +0.12(+0.16%) |
Mar 30, 2015 | 75.01 | 76.87 | 74.84 | 76.52 | 529,639 | +1.83(+2.45%) |
Mar 27, 2015 | 73.22 | 74.78 | 72.80 | 74.69 | 531,457 | +1.54(+2.11%) |
Mar 26, 2015 | 73.19 | 73.73 | 72.27 | 73.15 | 412,943 | -0.43(-0.58%) |
Mar 25, 2015 | 75.04 | 75.60 | 73.35 | 73.58 | 385,121 | -1.42(-1.89%) |
Mar 24, 2015 | 75.27 | 76.20 | 74.83 | 75.00 | 834,494 | +0.41(+0.55%) |
Mar 23, 2015 | 74.93 | 75.42 | 74.46 | 74.59 | 327,472 | -0.58(-0.77%) |
Mar 20, 2015 | 75.20 | 75.70 | 74.76 | 75.17 | 1,234,635 | +0.22(+0.29%) |
Mar 19, 2015 | 74.30 | 75.14 | 74.15 | 74.95 | 705,606 | +0.29(+0.39%) |
Mar 18, 2015 | 72.82 | 75.05 | 72.24 | 74.66 | 668,446 | +1.88(+2.58%) |
Mar 17, 2015 | 71.76 | 72.80 | 71.44 | 72.78 | 511,770 | +0.58(+0.81%) |
Mar 16, 2015 | 71.73 | 72.41 | 71.57 | 72.20 | 472,457 | +0.63(+0.88%) |
Mar 13, 2015 | 71.70 | 72.30 | 70.76 | 71.57 | 426,338 | -0.42(-0.58%) |
Mar 12, 2015 | 71.61 | 72.46 | 71.23 | 71.99 | 500,991 | +0.52(+0.73%) |
Mar 11, 2015 | 71.45 | 71.68 | 70.56 | 71.47 | 478,575 | +0.12(+0.17%) |
Mar 10, 2015 | 72.16 | 72.80 | 71.33 | 71.35 | 405,801 | -1.43(-1.96%) |
Mar 09, 2015 | 72.68 | 73.32 | 72.28 | 72.78 | 540,263 | +0.32(+0.44%) |
Mar 06, 2015 | 72.65 | 73.94 | 72.16 | 72.46 | 493,443 | -0.73(-1.00%) |
Mar 05, 2015 | 74.24 | 74.55 | 73.02 | 73.19 | 627,581 | -1.04(-1.39%) |
Mar 04, 2015 | 73.97 | 74.64 | 73.41 | 74.23 | 495,616 | -0.25(-0.34%) |
Mar 03, 2015 | 73.80 | 74.57 | 73.30 | 74.48 | 750,571 | +0.62(+0.84%) |
Mar 02, 2015 | 71.89 | 74.26 | 71.83 | 73.86 | 823,861 | +1.84(+2.55%) |
Feb 27, 2015 | 73.56 | 74.05 | 71.98 | 72.02 | 967,383 | -0.91(-1.25%) |
Feb 26, 2015 | 71.94 | 73.06 | 69.96 | 72.93 | 1,938,237 | +3.76(+5.44%) |
Feb 25, 2015 | 69.64 | 69.77 | 68.82 | 69.17 | 880,524 | -0.47(-0.67%) |
Feb 24, 2015 | 68.19 | 69.98 | 68.10 | 69.64 | 572,178 | +0.06(+0.09%) |
Feb 23, 2015 | 69.23 | 69.78 | 68.83 | 69.58 | 539,320 | +0.24(+0.35%) |
Feb 20, 2015 | 69.04 | 69.50 | 68.42 | 69.34 | 526,241 | +0.11(+0.16%) |
Feb 19, 2015 | 68.34 | 70.00 | 68.04 | 69.23 | 701,213 | +0.93(+1.36%) |
Feb 18, 2015 | 68.79 | 68.85 | 68.10 | 68.30 | 592,617 | -0.52(-0.76%) |
Feb 17, 2015 | 69.27 | 69.34 | 67.97 | 68.82 | 620,603 | -0.08(-0.12%) |
Feb 13, 2015 | 68.11 | 68.90 | 68.90 | 68.90 | 699,200 | +0.85(+1.25%) |
Feb 12, 2015 | 67.60 | 68.29 | 67.06 | 68.05 | 395,529 | +0.55(+0.81%) |
Feb 11, 2015 | 68.44 | 68.44 | 66.62 | 67.50 | 644,418 | -0.81(-1.19%) |
Feb 10, 2015 | 68.39 | 68.95 | 66.71 | 68.31 | 716,333 | +0.31(+0.46%) |
Feb 09, 2015 | 66.69 | 68.66 | 66.33 | 68.00 | 834,409 | +1.24(+1.86%) |
Feb 06, 2015 | 67.46 | 67.56 | 66.06 | 66.76 | 724,850 | -0.53(-0.79%) |
Feb 05, 2015 | 68.16 | 68.16 | 66.42 | 67.29 | 808,976 | -0.81(-1.19%) |
Feb 04, 2015 | 67.84 | 69.33 | 67.84 | 68.10 | 541,915 | -0.08(-0.12%) |
Feb 03, 2015 | 68.11 | 68.58 | 67.24 | 68.18 | 1,009,576 | +0.98(+1.46%) |
Feb 02, 2015 | 66.96 | 67.31 | 65.39 | 67.20 | 736,333 | +0.50(+0.75%) |
Jan 30, 2015 | 66.34 | 68.11 | 66.30 | 66.70 | 688,408 | -0.18(-0.27%) |
Jan 29, 2015 | 67.06 | 67.18 | 65.50 | 66.88 | 730,592 | -0.04(-0.06%) |
Jan 28, 2015 | 68.51 | 68.64 | 66.63 | 66.92 | 597,368 | -1.08(-1.59%) |
Jan 27, 2015 | 67.67 | 68.93 | 67.36 | 68.00 | 712,987 | -0.39(-0.57%) |
Jan 26, 2015 | 66.50 | 68.54 | 65.97 | 68.39 | 890,597 | +1.82(+2.73%) |
Jan 23, 2015 | 67.00 | 67.06 | 66.22 | 66.57 | 623,127 | -0.27(-0.40%) |
Jan 22, 2015 | 66.00 | 67.24 | 65.05 | 66.84 | 1,253,338 | +2.40(+3.72%) |
Jan 21, 2015 | 62.67 | 64.52 | 61.92 | 64.44 | 743,405 | +1.42(+2.25%) |
Jan 20, 2015 | 63.26 | 63.32 | 62.04 | 63.02 | 484,730 | -0.09(-0.14%) |
Jan 16, 2015 | 61.35 | 63.33 | 61.32 | 63.11 | 500,149 | +1.63(+2.65%) |
Jan 15, 2015 | 62.20 | 62.45 | 61.10 | 61.48 | 448,453 | -0.58(-0.93%) |
Jan 14, 2015 | 61.69 | 62.42 | 61.22 | 62.06 | 574,895 | -0.45(-0.72%) |
Jan 13, 2015 | 63.08 | 64.03 | 61.54 | 62.51 | 539,459 | -0.12(-0.19%) |
Jan 12, 2015 | 63.11 | 63.32 | 62.43 | 62.63 | 423,274 | -0.59(-0.93%) |
Jan 09, 2015 | 63.01 | 63.31 | 62.39 | 63.22 | 441,639 | +0.11(+0.17%) |
Jan 08, 2015 | 61.66 | 63.38 | 60.99 | 63.11 | 511,789 | +1.87(+3.05%) |
Jan 07, 2015 | 62.26 | 62.58 | 60.59 | 61.24 | 606,778 | -0.41(-0.67%) |
Jan 06, 2015 | 63.26 | 63.30 | 61.01 | 61.66 | 705,321 | -1.04(-1.66%) |
Jan 05, 2015 | 63.61 | 63.71 | 62.19 | 62.70 | 548,095 | -1.20(-1.88%) |
Jan 02, 2015 | 64.18 | 65.07 | 63.15 | 63.90 | 402,148 | +0.13(+0.20%) |
Dec 31, 2014 | 64.90 | 63.77 | 63.77 | 63.77 | 691,100 | -0.83(-1.28%) |
Dec 30, 2014 | 64.24 | 65.05 | 64.07 | 64.60 | 420,533 | +0.18(+0.28%) |
Dec 29, 2014 | 64.44 | 65.48 | 64.20 | 64.42 | 381,921 | +0.04(+0.06%) |
Dec 26, 2014 | 64.64 | 64.91 | 64.13 | 64.38 | 303,107 | -0.16(-0.24%) |
Dec 24, 2014 | 63.84 | 64.53 | 64.53 | 64.53 | 275,200 | +0.73(+1.15%) |
Dec 23, 2014 | 63.50 | 64.08 | 63.24 | 63.80 | 376,936 | +0.56(+0.89%) |
Dec 22, 2014 | 62.96 | 63.52 | 62.49 | 63.23 | 402,159 | +0.70(+1.13%) |
Dec 19, 2014 | 61.31 | 62.80 | 60.85 | 62.53 | 896,366 | +1.25(+2.04%) |
Dec 18, 2014 | 60.91 | 62.02 | 60.59 | 61.28 | 889,092 | +1.18(+1.96%) |
Dec 17, 2014 | 59.45 | 60.18 | 58.92 | 60.10 | 761,640 | +0.95(+1.61%) |
Dec 16, 2014 | 58.85 | 60.20 | 58.48 | 59.15 | 609,895 | +0.12(+0.20%) |
Dec 15, 2014 | 60.00 | 60.31 | 58.86 | 59.03 | 533,528 | -0.75(-1.25%) |
Dec 12, 2014 | 59.70 | 60.28 | 59.42 | 59.78 | 479,818 | -0.23(-0.37%) |
Dec 11, 2014 | 60.17 | 61.14 | 59.84 | 60.01 | 386,865 | +0.01(+0.01%) |
Dec 10, 2014 | 60.64 | 61.23 | 59.85 | 60.00 | 547,967 | -0.93(-1.53%) |
Dec 09, 2014 | 60.21 | 61.56 | 59.54 | 60.93 | 722,145 | -0.04(-0.07%) |
Dec 08, 2014 | 62.61 | 62.91 | 60.78 | 60.97 | 719,194 | -1.99(-3.16%) |
Dec 05, 2014 | 64.05 | 64.05 | 62.81 | 62.96 | 840,110 | -0.79(-1.24%) |
Dec 04, 2014 | 64.72 | 65.07 | 63.34 | 63.75 | 1,321,503 | -1.15(-1.77%) |
Dec 03, 2014 | 64.04 | 65.18 | 63.73 | 64.90 | 958,458 | +1.09(+1.71%) |
Dec 02, 2014 | 64.27 | 64.67 | 63.73 | 63.81 | 481,504 | -0.18(-0.28%) |
Dec 01, 2014 | 64.50 | 64.70 | 63.74 | 63.99 | 674,779 | -0.87(-1.34%) |
Nov 28, 2014 | 63.85 | 65.05 | 63.37 | 64.86 | 243,862 | +0.85(+1.33%) |
Nov 26, 2014 | 63.93 | 64.01 | 64.01 | 64.01 | 307,200 | +0.17(+0.27%) |
Nov 25, 2014 | 62.16 | 63.94 | 61.97 | 63.84 | 675,470 | +1.72(+2.77%) |
Nov 24, 2014 | 62.03 | 62.50 | 61.77 | 62.12 | 784,928 | +0.11(+0.18%) |
Nov 21, 2014 | 63.02 | 63.02 | 61.98 | 62.01 | 604,199 | -0.51(-0.82%) |
Nov 20, 2014 | 62.00 | 62.63 | 61.58 | 62.52 | 219,794 | +0.47(+0.76%) |
Nov 19, 2014 | 62.44 | 62.59 | 61.58 | 62.05 | 423,441 | -0.43(-0.69%) |
Nov 18, 2014 | 62.34 | 63.04 | 62.26 | 62.48 | 551,674 | +0.07(+0.11%) |
Nov 17, 2014 | 61.84 | 62.50 | 61.47 | 62.41 | 650,068 | +0.55(+0.89%) |
Nov 14, 2014 | 60.64 | 62.09 | 60.39 | 61.86 | 534,882 | +0.99(+1.63%) |
Nov 13, 2014 | 61.52 | 62.02 | 60.37 | 60.87 | 831,733 | -0.53(-0.86%) |
Nov 12, 2014 | 60.84 | 61.82 | 60.65 | 61.40 | 492,057 | +0.01(+0.02%) |
Nov 11, 2014 | 60.99 | 61.48 | 60.13 | 61.39 | 559,392 | +0.19(+0.31%) |
Nov 10, 2014 | 61.72 | 62.48 | 61.05 | 61.20 | 862,360 | -0.74(-1.19%) |
Nov 07, 2014 | 61.19 | 62.78 | 60.64 | 61.94 | 1,558,937 | +0.74(+1.21%) |
Nov 06, 2014 | 62.74 | 62.74 | 60.27 | 61.20 | 1,343,298 | +1.26(+2.10%) |
Nov 05, 2014 | 59.38 | 60.02 | 58.65 | 59.94 | 835,612 | +0.80(+1.35%) |
Nov 04, 2014 | 60.95 | 61.21 | 58.78 | 59.14 | 770,207 | -2.18(-3.56%) |
Nov 03, 2014 | 60.86 | 61.74 | 60.82 | 61.32 | 521,443 | +0.67(+1.10%) |
Oct 31, 2014 | 61.48 | 61.49 | 60.34 | 60.65 | 542,097 | +0.17(+0.28%) |
Oct 30, 2014 | 60.62 | 61.12 | 59.73 | 60.48 | 488,684 | -0.24(-0.40%) |
Oct 29, 2014 | 60.79 | 61.11 | 60.21 | 60.72 | 627,175 | +0.75(+1.25%) |
Oct 28, 2014 | 59.11 | 60.20 | 59.11 | 59.97 | 366,901 | +0.83(+1.40%) |
Oct 27, 2014 | 58.99 | 59.12 | 59.12 | 59.14 | 441,861 | +0.02(+0.04%) |
Oct 24, 2014 | 58.45 | 59.49 | 58.22 | 59.12 | 413,680 | +0.68(+1.16%) |
Oct 23, 2014 | 58.84 | 59.05 | 58.08 | 58.44 | 882,647 | -0.29(-0.49%) |
Oct 22, 2014 | 59.59 | 59.90 | 58.10 | 58.73 | 786,839 | -0.55(-0.93%) |
Oct 21, 2014 | 57.31 | 59.30 | 57.31 | 59.28 | 1,057,313 | +2.43(+4.27%) |
Oct 20, 2014 | 56.06 | 57.14 | 55.42 | 56.85 | 740,333 | +0.58(+1.03%) |
Oct 17, 2014 | 56.13 | 56.60 | 55.49 | 56.27 | 660,693 | +0.95(+1.72%) |
Oct 16, 2014 | 54.04 | 56.02 | 53.57 | 55.32 | 1,032,757 | +0.32(+0.58%) |
Oct 15, 2014 | 54.15 | 55.65 | 53.16 | 55.00 | 1,167,014 | +0.06(+0.11%) |
Oct 14, 2014 | 52.84 | 55.58 | 52.84 | 54.94 | 827,987 | +2.19(+4.15%) |
Oct 13, 2014 | 53.59 | 54.12 | 52.73 | 52.75 | 792,864 | -0.99(-1.84%) |
Oct 10, 2014 | 54.38 | 54.89 | 53.48 | 53.74 | 716,614 | -0.88(-1.61%) |
Oct 09, 2014 | 56.23 | 56.37 | 54.00 | 54.62 | 1,119,628 | -1.82(-3.22%) |
Oct 08, 2014 | 55.88 | 56.58 | 54.81 | 56.44 | 527,522 | +0.52(+0.94%) |
Oct 07, 2014 | 56.33 | 56.68 | 55.87 | 55.91 | 578,665 | -0.80(-1.40%) |
Oct 06, 2014 | 57.05 | 57.54 | 56.37 | 56.71 | 408,384 | -0.24(-0.42%) |
Oct 03, 2014 | 56.60 | 57.69 | 56.15 | 56.95 | 727,048 | +0.61(+1.08%) |
Oct 02, 2014 | 56.61 | 56.95 | 54.61 | 56.34 | 720,329 | -0.20(-0.35%) |
Oct 01, 2014 | 58.13 | 58.25 | 55.90 | 56.54 | 1,197,765 | -1.88(-3.22%) |
Sep 30, 2014 | 58.78 | 59.09 | 58.06 | 58.42 | 737,978 | -0.36(-0.61%) |
Sep 29, 2014 | 58.29 | 58.96 | 58.29 | 58.78 | 534,427 | -0.27(-0.46%) |
Sep 26, 2014 | 58.30 | 59.12 | 58.09 | 59.05 | 652,164 | +0.72(+1.23%) |
Sep 25, 2014 | 58.64 | 58.70 | 58.11 | 58.33 | 815,426 | -0.52(-0.88%) |
Sep 24, 2014 | 59.25 | 59.55 | 58.31 | 58.85 | 675,231 | -0.21(-0.36%) |
Sep 23, 2014 | 59.97 | 60.29 | 58.94 | 59.06 | 733,690 | -1.21(-2.01%) |
Sep 22, 2014 | 62.50 | 62.50 | 59.96 | 60.27 | 593,671 | -2.34(-3.74%) |
Sep 19, 2014 | 61.60 | 62.68 | 60.88 | 62.61 | 733,967 | +1.08(+1.76%) |
Sep 18, 2014 | 61.55 | 62.20 | 61.14 | 61.53 | 539,478 | +0.39(+0.64%) |
Sep 17, 2014 | 62.13 | 62.33 | 60.79 | 61.14 | 1,112,315 | -1.02(-1.64%) |
Sep 16, 2014 | 61.58 | 62.28 | 61.16 | 62.16 | 1,379,743 | +0.11(+0.18%) |
Sep 15, 2014 | 62.04 | 62.29 | 61.48 | 62.05 | 381,017 | -0.12(-0.19%) |
Sep 12, 2014 | 62.34 | 62.42 | 61.90 | 62.17 | 386,459 | -0.35(-0.56%) |
Sep 11, 2014 | 62.20 | 62.94 | 62.04 | 62.52 | 406,904 | -0.17(-0.27%) |
Sep 10, 2014 | 63.31 | 63.75 | 62.57 | 62.69 | 773,677 | -0.71(-1.12%) |
Sep 09, 2014 | 64.85 | 64.98 | 63.35 | 63.40 | 419,670 | -1.75(-2.69%) |
Sep 08, 2014 | 64.50 | 65.52 | 64.23 | 65.15 | 514,067 | +0.32(+0.49%) |
Sep 05, 2014 | 64.50 | 65.12 | 64.08 | 64.83 | 359,580 | +0.37(+0.57%) |
Sep 04, 2014 | 65.14 | 65.35 | 64.37 | 64.46 | 770,999 | -0.61(-0.94%) |
Sep 03, 2014 | 64.22 | 65.12 | 63.98 | 65.07 | 1,321,438 | +0.96(+1.50%) |
Sep 02, 2014 | 62.56 | 64.53 | 62.55 | 64.11 | 988,123 | +1.53(+2.45%) |
Aug 29, 2014 | 63.17 | 62.58 | 62.58 | 62.58 | 276,200 | -0.36(-0.58%) |
Aug 28, 2014 | 63.11 | 63.57 | 62.82 | 62.94 | 282,709 | -0.51(-0.80%) |
Aug 27, 2014 | 63.98 | 63.98 | 63.02 | 63.45 | 664,333 | -0.39(-0.61%) |
Aug 26, 2014 | 63.43 | 64.31 | 63.11 | 63.84 | 428,014 | +0.38(+0.60%) |
Aug 25, 2014 | 63.46 | 63.85 | 62.80 | 63.46 | 435,997 | +0.54(+0.86%) |
Aug 22, 2014 | 63.21 | 63.30 | 62.57 | 62.92 | 318,221 | -0.38(-0.60%) |
Aug 21, 2014 | 62.76 | 63.52 | 62.54 | 63.30 | 710,683 | +0.47(+0.75%) |
Aug 20, 2014 | 61.89 | 62.99 | 61.89 | 62.83 | 407,183 | +0.88(+1.42%) |
Aug 19, 2014 | 61.86 | 62.17 | 61.45 | 61.95 | 391,967 | +0.07(+0.11%) |
Aug 18, 2014 | 61.32 | 61.98 | 60.95 | 61.88 | 472,298 | +0.93(+1.53%) |
Aug 15, 2014 | 60.98 | 61.96 | 60.44 | 60.95 | 434,712 | +0.05(+0.08%) |
Aug 14, 2014 | 60.52 | 61.00 | 60.00 | 60.90 | 447,819 | +0.40(+0.66%) |
Aug 13, 2014 | 59.89 | 60.77 | 59.28 | 60.50 | 527,407 | +0.88(+1.48%) |
Aug 12, 2014 | 59.90 | 60.49 | 59.16 | 59.62 | 573,942 | -0.23(-0.38%) |
Aug 11, 2014 | 59.00 | 60.76 | 58.66 | 59.85 | 847,909 | +0.90(+1.53%) |
Aug 08, 2014 | 58.94 | 59.91 | 58.39 | 58.95 | 832,942 | +0.65(+1.11%) |
Aug 07, 2014 | 60.01 | 61.20 | 58.09 | 58.30 | 1,678,483 | -1.27(-2.13%) |
Aug 06, 2014 | 59.45 | 60.35 | 59.09 | 59.57 | 645,740 | +0.17(+0.29%) |
Aug 05, 2014 | 59.93 | 60.31 | 59.11 | 59.40 | 403,561 | -0.59(-0.98%) |
Aug 04, 2014 | 59.30 | 60.43 | 59.30 | 59.99 | 464,371 | +0.77(+1.30%) |
Aug 01, 2014 | 59.53 | 59.99 | 58.77 | 59.22 | 575,383 | -0.65(-1.09%) |
Jul 31, 2014 | 60.65 | 61.23 | 59.71 | 59.87 | 892,855 | -1.19(-1.95%) |
Jul 30, 2014 | 61.69 | 62.19 | 60.85 | 61.06 | 453,719 | -0.27(-0.44%) |
Jul 29, 2014 | 61.42 | 62.04 | 61.05 | 61.33 | 576,775 | -0.18(-0.29%) |
Jul 28, 2014 | 62.03 | 62.33 | 61.29 | 61.51 | 346,258 | -0.15(-0.24%) |
Jul 25, 2014 | 62.49 | 62.63 | 61.47 | 61.66 | 316,254 | -0.84(-1.34%) |
Jul 24, 2014 | 63.06 | 63.30 | 62.39 | 62.50 | 291,895 | -0.46(-0.73%) |
Jul 23, 2014 | 63.82 | 63.82 | 62.33 | 62.96 | 479,902 | -0.46(-0.73%) |
Jul 22, 2014 | 63.89 | 64.00 | 62.89 | 63.42 | 745,439 | -0.24(-0.38%) |
Jul 21, 2014 | 64.90 | 65.37 | 63.61 | 63.66 | 548,717 | -1.73(-2.65%) |
Jul 18, 2014 | 65.16 | 65.49 | 64.49 | 65.39 | 836,873 | +0.56(+0.86%) |
Jul 17, 2014 | 63.19 | 65.29 | 63.00 | 64.83 | 1,815,238 | +1.22(+1.92%) |
Jul 16, 2014 | 61.94 | 64.32 | 61.89 | 63.61 | 2,957,334 | +2.73(+4.48%) |
Jul 15, 2014 | 61.08 | 61.33 | 60.56 | 60.88 | 334,887 | -0.29(-0.47%) |
Jul 14, 2014 | 60.97 | 61.29 | 60.61 | 61.17 | 422,004 | +0.42(+0.69%) |
Jul 11, 2014 | 60.41 | 60.98 | 60.35 | 60.75 | 355,467 | +0.10(+0.16%) |
Jul 10, 2014 | 59.92 | 60.94 | 59.37 | 60.65 | 415,520 | -0.08(-0.13%) |
Jul 09, 2014 | 60.38 | 60.75 | 59.64 | 60.73 | 409,137 | +0.71(+1.18%) |
Jul 08, 2014 | 61.60 | 61.60 | 59.62 | 60.02 | 1,163,012 | -1.53(-2.49%) |
Jul 07, 2014 | 62.66 | 62.91 | 61.41 | 61.55 | 849,780 | -1.36(-2.16%) |
Jul 03, 2014 | 62.11 | 62.91 | 62.91 | 62.91 | 599,100 | +0.86(+1.39%) |
Jul 02, 2014 | 62.23 | 62.86 | 61.64 | 62.05 | 647,849 | -0.13(-0.21%) |
Jul 01, 2014 | 61.60 | 62.22 | 61.26 | 62.18 | 801,017 | +0.69(+1.12%) |
Jun 30, 2014 | 60.27 | 61.59 | 60.06 | 61.49 | 1,026,028 | +1.37(+2.28%) |
Jun 27, 2014 | 60.37 | 61.11 | 59.87 | 60.12 | 1,725,833 | -0.39(-0.64%) |
Jun 26, 2014 | 60.99 | 61.41 | 60.16 | 60.51 | 546,883 | -0.30(-0.49%) |
Jun 25, 2014 | 60.48 | 61.42 | 60.21 | 60.81 | 668,085 | +0.19(+0.31%) |
Jun 24, 2014 | 60.39 | 60.91 | 60.05 | 60.62 | 992,192 | -0.04(-0.07%) |
Jun 23, 2014 | 61.19 | 61.19 | 60.26 | 60.66 | 928,318 | -0.59(-0.96%) |
Jun 20, 2014 | 62.16 | 62.32 | 60.51 | 61.25 | 2,144,844 | -0.80(-1.29%) |
Jun 19, 2014 | 61.00 | 62.09 | 60.72 | 62.05 | 790,265 | +1.28(+2.11%) |
Jun 18, 2014 | 61.41 | 61.41 | 59.90 | 60.77 | 1,123,360 | -0.54(-0.88%) |
Jun 17, 2014 | 60.25 | 62.15 | 60.23 | 61.31 | 917,362 | +1.06(+1.76%) |
Jun 16, 2014 | 60.00 | 60.41 | 59.40 | 60.25 | 535,696 | +0.26(+0.43%) |
Jun 13, 2014 | 60.15 | 60.34 | 59.66 | 59.99 | 385,339 | -0.26(-0.43%) |
Jun 12, 2014 | 60.37 | 60.64 | 59.53 | 60.25 | 1,984,708 | -0.13(-0.22%) |
Jun 11, 2014 | 60.58 | 60.80 | 60.03 | 60.38 | 730,771 | -0.27(-0.45%) |
Jun 10, 2014 | 60.97 | 61.32 | 60.45 | 60.65 | 817,079 | -0.57(-0.93%) |
Jun 06, 2014 | 61.10 | 61.54 | 60.43 | 61.22 | 1,063,320 | +0.05(+0.08%) |
Jun 05, 2014 | 59.63 | 61.25 | 59.28 | 61.17 | 1,016,358 | +1.61(+2.70%) |
Jun 04, 2014 | 60.23 | 60.65 | 59.06 | 59.56 | 1,752,310 | -1.17(-1.93%) |
Jun 03, 2014 | 61.93 | 61.99 | 60.30 | 60.73 | 1,449,041 | -1.55(-2.49%) |
Jun 02, 2014 | 62.16 | 63.11 | 61.83 | 62.28 | 629,495 | +0.40(+0.65%) |
May 30, 2014 | 61.89 | 62.09 | 61.56 | 61.88 | 1,011,288 | -0.15(-0.24%) |
May 29, 2014 | 61.55 | 62.09 | 61.38 | 62.03 | 699,719 | +0.31(+0.50%) |
May 28, 2014 | 61.90 | 62.32 | 61.34 | 61.72 | 726,413 | -0.19(-0.31%) |
May 27, 2014 | 61.97 | 62.13 | 61.34 | 61.91 | 720,294 | +0.87(+1.43%) |
May 23, 2014 | 60.82 | 61.04 | 61.04 | 61.04 | 652,200 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.14 | 60.37 | 61.02 | 432,988 | +0.42(+0.69%) |
May 21, 2014 | 59.89 | 60.73 | 59.66 | 60.60 | 859,431 | +0.77(+1.29%) |
May 20, 2014 | 59.98 | 60.08 | 59.06 | 59.83 | 1,217,615 | -0.17(-0.28%) |
May 19, 2014 | 59.56 | 60.84 | 59.18 | 60.00 | 1,064,827 | +0.48(+0.81%) |
May 16, 2014 | 58.60 | 59.56 | 58.30 | 59.52 | 1,394,002 | +0.82(+1.40%) |
May 15, 2014 | 58.16 | 58.76 | 57.26 | 58.70 | 1,110,044 | +0.25(+0.43%) |
May 14, 2014 | 58.99 | 59.66 | 58.29 | 58.45 | 1,282,945 | -0.78(-1.32%) |
May 13, 2014 | 58.69 | 59.67 | 58.28 | 59.23 | 1,888,116 | +0.55(+0.94%) |
May 12, 2014 | 56.54 | 59.09 | 56.53 | 58.68 | 2,349,172 | +0.68(+1.17%) |
May 09, 2014 | 59.42 | 60.46 | 57.21 | 58.00 | 3,460,352 | -1.97(-3.28%) |
May 08, 2014 | 57.50 | 60.90 | 53.99 | 59.97 | 6,592,381 | -5.55(-8.47%) |
May 07, 2014 | 66.27 | 66.77 | 64.33 | 65.52 | 782,563 | -0.36(-0.55%) |
May 06, 2014 | 66.60 | 66.60 | 65.70 | 65.88 | 535,009 | -0.78(-1.17%) |
May 05, 2014 | 65.25 | 66.88 | 64.65 | 66.66 | 478,965 | +1.22(+1.86%) |
May 02, 2014 | 65.50 | 66.63 | 65.36 | 65.44 | 675,055 | -0.18(-0.27%) |
May 01, 2014 | 66.24 | 66.77 | 65.26 | 65.62 | 719,254 | -0.05(-0.08%) |
Apr 30, 2014 | 64.65 | 65.92 | 64.00 | 65.67 | 945,297 | +0.69(+1.06%) |
Apr 29, 2014 | 66.50 | 67.55 | 64.56 | 64.98 | 1,644,056 | -0.99(-1.50%) |
Apr 28, 2014 | 69.24 | 69.24 | 65.24 | 65.97 | 852,496 | -1.95(-2.87%) |
Apr 25, 2014 | 67.40 | 68.29 | 66.96 | 67.92 | 729,491 | +0.27(+0.40%) |
Apr 24, 2014 | 68.91 | 69.09 | 67.23 | 67.65 | 667,628 | -0.77(-1.13%) |
Apr 23, 2014 | 68.90 | 69.41 | 67.89 | 68.42 | 561,589 | -0.27(-0.39%) |
Apr 22, 2014 | 69.77 | 69.82 | 68.35 | 68.69 | 516,279 | -0.96(-1.38%) |
Apr 21, 2014 | 68.72 | 69.71 | 68.60 | 69.65 | 509,911 | +0.85(+1.24%) |
Apr 17, 2014 | 68.70 | 68.80 | 68.80 | 68.80 | 420,100 | -0.21(-0.30%) |
Apr 16, 2014 | 67.81 | 69.04 | 66.83 | 69.01 | 640,543 | +2.21(+3.31%) |
Apr 15, 2014 | 67.15 | 67.57 | 65.12 | 66.80 | 1,017,877 | -0.40(-0.60%) |
Apr 14, 2014 | 69.30 | 69.82 | 67.01 | 67.20 | 598,216 | -1.39(-2.03%) |
Apr 11, 2014 | 69.73 | 70.40 | 68.52 | 68.59 | 559,001 | -1.43(-2.04%) |
Apr 10, 2014 | 71.69 | 72.10 | 69.30 | 70.02 | 1,143,956 | -1.53(-2.14%) |
Apr 09, 2014 | 70.65 | 71.95 | 70.47 | 71.55 | 543,660 | +1.25(+1.78%) |
Apr 08, 2014 | 70.74 | 72.23 | 69.45 | 70.30 | 993,889 | -0.34(-0.48%) |
Apr 07, 2014 | 73.80 | 74.52 | 70.10 | 70.64 | 892,659 | -3.35(-4.53%) |
Apr 04, 2014 | 76.42 | 76.49 | 73.17 | 73.99 | 751,330 | -2.19(-2.87%) |
Apr 03, 2014 | 75.53 | 77.30 | 75.07 | 76.17 | 1,323,852 | +0.61(+0.80%) |
Apr 02, 2014 | 74.27 | 75.78 | 74.05 | 75.57 | 690,761 | +1.22(+1.64%) |