Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.09 | 43.54 | 42.65 | 43.06 | 2,817,394 | -0.42(-0.96%) |
Mar 30, 2015 | 43.40 | 43.85 | 42.65 | 43.47 | 4,102,006 | +0.46(+1.07%) |
Mar 27, 2015 | 43.35 | 43.35 | 42.59 | 43.01 | 2,595,345 | -0.70(-1.61%) |
Mar 26, 2015 | 44.40 | 44.63 | 43.24 | 43.71 | 3,294,356 | +0.03(+0.06%) |
Mar 25, 2015 | 43.37 | 44.11 | 42.92 | 43.69 | 3,380,291 | +0.59(+1.38%) |
Mar 24, 2015 | 43.38 | 43.61 | 42.20 | 43.09 | 3,822,447 | -0.24(-0.55%) |
Mar 23, 2015 | 43.11 | 44.07 | 43.01 | 43.33 | 3,470,143 | +0.22(+0.51%) |
Mar 20, 2015 | 42.54 | 43.12 | 42.25 | 43.11 | 12,260,750 | +1.33(+3.19%) |
Mar 19, 2015 | 41.60 | 41.85 | 41.01 | 41.78 | 2,924,345 | -0.56(-1.33%) |
Mar 18, 2015 | 40.26 | 42.73 | 39.84 | 42.34 | 3,267,664 | +1.84(+4.54%) |
Mar 17, 2015 | 40.07 | 40.68 | 39.89 | 40.50 | 2,541,160 | -0.05(-0.12%) |
Mar 16, 2015 | 39.19 | 40.58 | 38.56 | 40.55 | 5,591,875 | +1.02(+2.59%) |
Mar 13, 2015 | 39.60 | 39.67 | 38.58 | 39.53 | 3,638,975 | -0.49(-1.23%) |
Mar 12, 2015 | 41.20 | 41.20 | 39.80 | 40.02 | 3,229,354 | -0.78(-1.91%) |
Mar 11, 2015 | 40.84 | 40.88 | 40.08 | 40.80 | 3,699,543 | +0.11(+0.26%) |
Mar 10, 2015 | 40.92 | 41.48 | 40.65 | 40.69 | 3,359,438 | -0.90(-2.17%) |
Mar 09, 2015 | 42.25 | 42.61 | 41.21 | 41.59 | 3,099,731 | -0.90(-2.11%) |
Mar 06, 2015 | 42.73 | 43.38 | 42.41 | 42.49 | 3,086,849 | -0.59(-1.38%) |
Mar 05, 2015 | 41.92 | 43.16 | 41.20 | 43.09 | 2,603,994 | +0.94(+2.24%) |
Mar 04, 2015 | 42.46 | 42.59 | 41.18 | 42.15 | 3,383,113 | -0.44(-1.04%) |
Mar 03, 2015 | 41.61 | 42.81 | 41.30 | 42.59 | 2,901,870 | +1.02(+2.47%) |
Mar 02, 2015 | 42.42 | 42.23 | 41.06 | 41.56 | 3,652,775 | -0.85(-2.01%) |
Feb 27, 2015 | 42.04 | 42.69 | 42.02 | 42.42 | 3,053,371 | +0.54(+1.30%) |
Feb 26, 2015 | 42.52 | 42.82 | 41.69 | 41.87 | 3,580,794 | -0.92(-2.14%) |
Feb 25, 2015 | 42.80 | 43.06 | 41.56 | 42.79 | 3,711,568 | +0.22(+0.52%) |
Feb 24, 2015 | 43.15 | 43.32 | 41.85 | 42.57 | 3,749,608 | -0.19(-0.44%) |
Feb 23, 2015 | 43.42 | 43.68 | 42.35 | 42.76 | 4,425,072 | -1.35(-3.05%) |
Feb 20, 2015 | 44.51 | 44.75 | 43.67 | 44.11 | 2,346,997 | -0.32(-0.73%) |
Feb 19, 2015 | 43.35 | 45.26 | 43.21 | 44.43 | 3,488,837 | -0.30(-0.68%) |
Feb 18, 2015 | 44.04 | 44.78 | 43.61 | 44.73 | 3,255,429 | -0.27(-0.59%) |
Feb 17, 2015 | 43.69 | 45.26 | 43.06 | 45.00 | 3,803,289 | +0.99(+2.24%) |
Feb 13, 2015 | 42.51 | 44.01 | 44.01 | 44.01 | 4,039,525 | +2.29(+5.49%) |
Feb 12, 2015 | 42.04 | 42.85 | 41.58 | 41.72 | 2,893,840 | +0.41(+1.00%) |
Feb 11, 2015 | 40.58 | 41.62 | 40.33 | 41.31 | 3,156,183 | -0.22(-0.54%) |
Feb 10, 2015 | 43.15 | 43.15 | 40.91 | 41.53 | 6,550,682 | -2.02(-4.64%) |
Feb 09, 2015 | 43.04 | 43.99 | 42.91 | 43.56 | 4,461,168 | +0.98(+2.29%) |
Feb 06, 2015 | 42.34 | 43.00 | 41.54 | 42.58 | 4,358,184 | +0.59(+1.40%) |
Feb 05, 2015 | 41.88 | 42.13 | 40.69 | 41.99 | 5,438,572 | +0.85(+2.07%) |
Feb 04, 2015 | 41.33 | 42.84 | 40.19 | 41.14 | 8,037,850 | -1.33(-3.14%) |
Feb 03, 2015 | 41.09 | 42.61 | 40.93 | 42.47 | 9,014,022 | +2.60(+6.51%) |
Feb 02, 2015 | 37.98 | 40.06 | 37.86 | 39.87 | 6,003,698 | +2.59(+6.95%) |
Jan 30, 2015 | 35.77 | 37.95 | 35.45 | 37.28 | 6,277,074 | +1.31(+3.65%) |
Jan 29, 2015 | 34.93 | 36.23 | 33.80 | 35.97 | 10,535,581 | -1.38(-3.70%) |
Jan 28, 2015 | 39.89 | 39.89 | 37.09 | 37.35 | 6,691,753 | -2.59(-6.49%) |
Jan 27, 2015 | 39.94 | 40.51 | 39.46 | 39.94 | 3,762,891 | -0.27(-0.67%) |
Jan 26, 2015 | 39.52 | 40.24 | 39.21 | 40.21 | 2,318,679 | +0.80(+2.03%) |
Jan 23, 2015 | 40.14 | 40.69 | 39.22 | 39.41 | 4,090,625 | -0.82(-2.04%) |
Jan 22, 2015 | 40.24 | 40.38 | 39.27 | 40.23 | 3,313,196 | +0.22(+0.55%) |
Jan 21, 2015 | 39.20 | 40.06 | 38.83 | 40.01 | 2,803,861 | +1.31(+3.38%) |
Jan 20, 2015 | 39.72 | 39.72 | 38.08 | 38.70 | 2,770,574 | -1.03(-2.58%) |
Jan 16, 2015 | 38.09 | 39.73 | 39.73 | 39.73 | 3,226,188 | +2.06(+5.47%) |
Jan 15, 2015 | 38.33 | 39.12 | 37.63 | 37.67 | 3,322,663 | -0.66(-1.71%) |
Jan 14, 2015 | 37.78 | 38.40 | 37.03 | 38.33 | 5,099,842 | +0.14(+0.38%) |
Jan 13, 2015 | 37.17 | 38.45 | 36.98 | 38.18 | 4,451,922 | +1.02(+2.75%) |
Jan 12, 2015 | 37.35 | 37.36 | 36.43 | 37.16 | 4,362,784 | -0.90(-2.35%) |
Jan 09, 2015 | 38.10 | 38.33 | 37.03 | 38.06 | 4,968,272 | +0.00(+0.00%) |
Jan 08, 2015 | 37.62 | 38.74 | 37.51 | 38.06 | 7,079,962 | +0.84(+2.25%) |
Jan 07, 2015 | 39.07 | 39.34 | 36.56 | 37.22 | 8,251,173 | -2.63(-6.60%) |
Jan 06, 2015 | 40.68 | 41.50 | 39.10 | 39.85 | 3,468,456 | -1.14(-2.78%) |
Jan 05, 2015 | 41.32 | 41.44 | 40.38 | 40.99 | 3,187,125 | -1.16(-2.76%) |
Jan 02, 2015 | 41.95 | 42.73 | 41.31 | 42.15 | 2,097,214 | -0.05(-0.12%) |
Dec 31, 2014 | 41.61 | 42.20 | 42.20 | 42.20 | 2,839,269 | +0.29(+0.69%) |
Dec 30, 2014 | 42.48 | 42.57 | 41.66 | 41.91 | 1,862,298 | -0.80(-1.88%) |
Dec 29, 2014 | 42.43 | 43.39 | 42.13 | 42.72 | 2,147,393 | +0.66(+1.56%) |
Dec 26, 2014 | 42.23 | 43.06 | 41.63 | 42.06 | 1,920,169 | -0.04(-0.09%) |
Dec 24, 2014 | 42.37 | 42.10 | 42.10 | 42.10 | 1,294,788 | -0.41(-0.97%) |
Dec 23, 2014 | 43.66 | 44.07 | 41.85 | 42.51 | 3,262,570 | -1.26(-2.89%) |
Dec 22, 2014 | 44.98 | 44.48 | 42.52 | 43.77 | 4,408,490 | -1.20(-2.67%) |
Dec 19, 2014 | 42.37 | 45.01 | 41.95 | 44.98 | 5,445,760 | +3.39(+8.16%) |
Dec 18, 2014 | 42.25 | 42.59 | 40.53 | 41.58 | 3,505,536 | +0.88(+2.17%) |
Dec 17, 2014 | 38.50 | 41.43 | 38.29 | 40.70 | 4,146,641 | +2.84(+7.49%) |
Dec 16, 2014 | 37.56 | 39.77 | 37.08 | 37.87 | 4,251,699 | +0.05(+0.13%) |
Dec 15, 2014 | 37.99 | 38.81 | 37.61 | 37.81 | 2,918,464 | +0.04(+0.12%) |
Dec 12, 2014 | 38.02 | 39.05 | 37.77 | 37.77 | 3,219,256 | -0.83(-2.16%) |
Dec 11, 2014 | 40.02 | 40.18 | 38.40 | 38.60 | 4,028,191 | -0.19(-0.50%) |
Dec 10, 2014 | 39.55 | 39.55 | 38.33 | 38.80 | 6,289,950 | -1.60(-3.95%) |
Dec 09, 2014 | 39.04 | 40.57 | 38.46 | 40.39 | 5,491,290 | +1.32(+3.38%) |
Dec 08, 2014 | 41.48 | 41.48 | 38.90 | 39.07 | 4,183,326 | -3.14(-7.44%) |
Dec 05, 2014 | 42.86 | 43.19 | 41.45 | 42.22 | 3,301,677 | -0.92(-2.13%) |
Dec 04, 2014 | 43.19 | 43.89 | 42.75 | 43.14 | 2,727,351 | -0.68(-1.54%) |
Dec 03, 2014 | 43.33 | 44.25 | 43.09 | 43.81 | 2,947,533 | +0.73(+1.69%) |
Dec 02, 2014 | 42.58 | 44.72 | 42.58 | 43.09 | 4,108,006 | -0.15(-0.35%) |
Dec 01, 2014 | 43.12 | 43.67 | 41.93 | 43.24 | 4,851,308 | -0.30(-0.69%) |
Nov 28, 2014 | 46.22 | 46.32 | 43.06 | 43.54 | 4,548,840 | -5.12(-10.52%) |
Nov 26, 2014 | 49.86 | 48.66 | 48.66 | 48.66 | 3,208,615 | -1.10(-2.21%) |
Nov 25, 2014 | 50.60 | 50.96 | 49.46 | 49.76 | 2,598,093 | -0.66(-1.32%) |
Nov 24, 2014 | 50.92 | 51.54 | 50.10 | 50.42 | 3,027,330 | -0.79(-1.54%) |
Nov 21, 2014 | 51.30 | 52.66 | 50.58 | 51.21 | 3,065,064 | +0.91(+1.80%) |
Nov 20, 2014 | 48.81 | 50.45 | 48.71 | 50.30 | 2,460,497 | +1.50(+3.07%) |
Nov 19, 2014 | 48.98 | 49.14 | 48.22 | 48.81 | 2,349,711 | +0.04(+0.09%) |
Nov 18, 2014 | 47.74 | 49.45 | 47.74 | 48.76 | 3,716,931 | -0.22(-0.45%) |
Nov 17, 2014 | 49.27 | 49.55 | 47.99 | 48.98 | 5,484,430 | -0.48(-0.96%) |
Nov 14, 2014 | 49.95 | 50.77 | 48.68 | 49.46 | 4,453,470 | -0.49(-0.98%) |
Nov 13, 2014 | 51.38 | 52.88 | 48.41 | 49.95 | 7,045,550 | -3.61(-6.74%) |
Nov 12, 2014 | 52.83 | 54.72 | 52.71 | 53.56 | 3,015,940 | +0.15(+0.28%) |
Nov 11, 2014 | 53.59 | 53.94 | 52.55 | 53.41 | 2,466,037 | -0.24(-0.45%) |
Nov 10, 2014 | 54.56 | 55.48 | 53.24 | 53.65 | 2,513,350 | -0.19(-0.35%) |
Nov 07, 2014 | 53.06 | 54.55 | 53.06 | 53.84 | 2,217,657 | +0.61(+1.14%) |
Nov 06, 2014 | 51.74 | 53.25 | 51.22 | 53.23 | 2,208,431 | +0.91(+1.73%) |
Nov 05, 2014 | 51.07 | 53.22 | 50.30 | 52.32 | 2,729,969 | +2.22(+4.42%) |
Nov 04, 2014 | 51.19 | 51.30 | 50.00 | 50.11 | 2,859,889 | -2.24(-4.27%) |
Nov 03, 2014 | 54.20 | 54.49 | 52.11 | 52.34 | 3,325,180 | -1.57(-2.91%) |
Oct 31, 2014 | 52.89 | 54.01 | 51.87 | 53.91 | 2,161,369 | +1.25(+2.37%) |
Oct 30, 2014 | 52.70 | 53.60 | 51.81 | 52.66 | 1,698,093 | -0.55(-1.03%) |
Oct 29, 2014 | 53.69 | 54.87 | 52.39 | 53.21 | 2,934,041 | -0.05(-0.09%) |
Oct 28, 2014 | 50.68 | 53.31 | 50.46 | 53.26 | 3,473,829 | +2.17(+4.24%) |
Oct 27, 2014 | 52.89 | 52.89 | 50.67 | 51.09 | 2,738,906 | -2.92(-5.40%) |
Oct 24, 2014 | 54.74 | 54.83 | 52.89 | 54.01 | 2,084,162 | -1.01(-1.84%) |
Oct 23, 2014 | 54.37 | 55.45 | 53.62 | 55.02 | 2,224,221 | +1.65(+3.09%) |
Oct 22, 2014 | 57.25 | 57.25 | 53.32 | 53.37 | 3,300,918 | -2.78(-4.94%) |
Oct 21, 2014 | 54.94 | 56.22 | 54.58 | 56.15 | 2,220,519 | +1.83(+3.37%) |
Oct 20, 2014 | 52.73 | 54.50 | 52.58 | 54.32 | 2,395,475 | +1.73(+3.29%) |
Oct 17, 2014 | 54.58 | 55.74 | 52.01 | 52.58 | 3,394,438 | -1.19(-2.21%) |
Oct 16, 2014 | 49.91 | 54.07 | 49.38 | 53.77 | 4,234,781 | +2.60(+5.09%) |
Oct 15, 2014 | 47.99 | 51.38 | 47.78 | 51.17 | 5,423,878 | +2.50(+5.14%) |
Oct 14, 2014 | 49.77 | 51.41 | 48.13 | 48.67 | 4,780,579 | -0.35(-0.71%) |
Oct 13, 2014 | 51.86 | 52.96 | 48.97 | 49.01 | 3,685,578 | -3.07(-5.89%) |
Oct 10, 2014 | 53.11 | 53.33 | 51.07 | 52.08 | 3,558,212 | -0.93(-1.75%) |
Oct 09, 2014 | 55.47 | 55.47 | 52.47 | 53.01 | 3,283,909 | -2.51(-4.53%) |
Oct 08, 2014 | 54.81 | 55.61 | 52.87 | 55.52 | 3,692,462 | +0.44(+0.80%) |
Oct 07, 2014 | 56.10 | 57.25 | 55.06 | 55.08 | 2,343,660 | -1.16(-2.06%) |
Oct 06, 2014 | 56.58 | 57.40 | 55.87 | 56.24 | 2,468,044 | +0.08(+0.14%) |
Oct 03, 2014 | 56.73 | 57.28 | 55.60 | 56.16 | 2,361,194 | -0.35(-0.63%) |
Oct 02, 2014 | 58.20 | 58.20 | 55.07 | 56.51 | 3,688,731 | -2.22(-3.77%) |
Oct 01, 2014 | 60.85 | 61.15 | 58.50 | 58.73 | 2,161,783 | -2.04(-3.36%) |
Sep 30, 2014 | 61.59 | 62.15 | 60.38 | 60.77 | 2,026,027 | -0.58(-0.94%) |
Sep 29, 2014 | 60.65 | 61.48 | 60.20 | 61.35 | 1,230,745 | -0.12(-0.20%) |
Sep 26, 2014 | 60.67 | 61.92 | 60.30 | 61.48 | 1,749,595 | +0.83(+1.36%) |
Sep 25, 2014 | 62.09 | 62.14 | 60.28 | 60.65 | 1,498,838 | -1.37(-2.21%) |
Sep 24, 2014 | 61.41 | 62.23 | 60.10 | 62.02 | 2,111,951 | +0.82(+1.34%) |
Sep 23, 2014 | 60.97 | 61.79 | 60.74 | 61.20 | 1,621,162 | +0.21(+0.35%) |
Sep 22, 2014 | 62.65 | 62.65 | 60.35 | 60.99 | 2,497,984 | -1.80(-2.87%) |
Sep 19, 2014 | 64.18 | 64.53 | 62.74 | 62.79 | 1,907,127 | -1.09(-1.70%) |
Sep 18, 2014 | 64.52 | 64.64 | 63.84 | 63.88 | 1,281,051 | -0.25(-0.39%) |
Sep 17, 2014 | 64.95 | 64.95 | 63.79 | 64.13 | 1,722,921 | -0.48(-0.74%) |
Sep 16, 2014 | 63.05 | 65.20 | 63.02 | 64.61 | 1,518,266 | +1.50(+2.38%) |
Sep 15, 2014 | 62.50 | 63.46 | 62.14 | 63.10 | 1,321,909 | +0.50(+0.79%) |
Sep 12, 2014 | 63.85 | 63.86 | 62.48 | 62.61 | 1,546,970 | -1.27(-1.99%) |
Sep 11, 2014 | 62.62 | 63.95 | 61.98 | 63.88 | 1,457,115 | +1.16(+1.85%) |
Sep 10, 2014 | 62.68 | 62.94 | 61.74 | 62.72 | 1,404,389 | +0.22(+0.36%) |
Sep 09, 2014 | 63.22 | 63.52 | 62.10 | 62.49 | 1,727,026 | -0.75(-1.18%) |
Sep 08, 2014 | 64.10 | 64.13 | 62.76 | 63.24 | 1,549,857 | -1.28(-1.98%) |
Sep 05, 2014 | 63.75 | 64.51 | 63.04 | 64.52 | 1,230,539 | +0.77(+1.21%) |
Sep 04, 2014 | 65.29 | 65.38 | 63.17 | 63.75 | 2,076,121 | -1.53(-2.34%) |
Sep 03, 2014 | 64.47 | 65.51 | 64.48 | 65.28 | 1,667,614 | +0.81(+1.25%) |
Sep 02, 2014 | 65.04 | 65.20 | 63.82 | 64.47 | 1,964,964 | -0.76(-1.17%) |
Aug 29, 2014 | 64.14 | 65.23 | 65.23 | 65.23 | 1,699,767 | +1.23(+1.92%) |
Aug 28, 2014 | 63.48 | 64.23 | 63.34 | 64.00 | 1,327,000 | +0.13(+0.20%) |
Aug 27, 2014 | 63.41 | 64.39 | 62.87 | 63.87 | 1,278,136 | +0.57(+0.89%) |
Aug 26, 2014 | 62.92 | 64.46 | 62.92 | 63.31 | 1,463,303 | +0.50(+0.80%) |
Aug 25, 2014 | 62.17 | 63.05 | 62.02 | 62.80 | 1,457,512 | +0.78(+1.26%) |
Aug 22, 2014 | 62.10 | 62.26 | 61.15 | 62.02 | 1,321,252 | -0.10(-0.16%) |
Aug 21, 2014 | 62.59 | 62.65 | 61.48 | 62.12 | 1,945,032 | -0.63(-1.00%) |
Aug 20, 2014 | 62.00 | 62.84 | 61.20 | 62.75 | 1,994,093 | +1.10(+1.78%) |
Aug 19, 2014 | 61.88 | 62.23 | 61.61 | 61.65 | 1,426,089 | -0.03(-0.05%) |
Aug 18, 2014 | 62.00 | 62.18 | 61.05 | 61.68 | 1,956,297 | -0.03(-0.05%) |
Aug 15, 2014 | 61.40 | 62.05 | 61.31 | 61.71 | 2,926,209 | +0.47(+0.76%) |
Aug 14, 2014 | 64.01 | 64.22 | 61.07 | 61.25 | 2,063,795 | -2.25(-3.55%) |
Aug 13, 2014 | 63.15 | 63.84 | 62.85 | 63.50 | 1,718,115 | +1.07(+1.72%) |
Aug 12, 2014 | 63.59 | 63.59 | 62.21 | 62.43 | 1,579,753 | -0.88(-1.38%) |
Aug 11, 2014 | 63.86 | 64.14 | 62.97 | 63.30 | 1,824,638 | -0.36(-0.57%) |
Aug 08, 2014 | 62.98 | 63.83 | 62.42 | 63.67 | 2,098,046 | +0.80(+1.28%) |
Aug 07, 2014 | 64.32 | 64.58 | 62.21 | 62.87 | 2,817,618 | -1.27(-1.98%) |
Aug 06, 2014 | 63.64 | 65.50 | 63.59 | 64.14 | 1,320,049 | -0.07(-0.12%) |
Aug 05, 2014 | 65.60 | 65.79 | 63.85 | 64.21 | 2,200,048 | -1.94(-2.94%) |
Aug 04, 2014 | 65.01 | 66.24 | 64.05 | 66.15 | 2,329,838 | +1.10(+1.69%) |
Aug 01, 2014 | 65.04 | 65.41 | 63.38 | 65.05 | 2,860,464 | -0.48(-0.73%) |
Jul 31, 2014 | 70.00 | 70.01 | 64.64 | 65.54 | 4,280,939 | -5.08(-7.20%) |
Jul 30, 2014 | 71.90 | 71.94 | 70.19 | 70.62 | 1,477,672 | -0.41(-0.58%) |
Jul 29, 2014 | 71.54 | 71.62 | 70.98 | 71.03 | 1,150,029 | -0.65(-0.90%) |
Jul 28, 2014 | 72.25 | 72.47 | 70.76 | 71.68 | 955,105 | -0.36(-0.50%) |
Jul 25, 2014 | 71.83 | 72.29 | 71.06 | 72.04 | 1,053,536 | -0.10(-0.14%) |
Jul 24, 2014 | 72.10 | 72.82 | 71.48 | 72.14 | 1,313,703 | +0.44(+0.61%) |
Jul 23, 2014 | 71.66 | 71.97 | 70.64 | 71.70 | 831,045 | +0.13(+0.18%) |
Jul 22, 2014 | 71.07 | 71.75 | 70.93 | 71.57 | 881,586 | +0.95(+1.34%) |
Jul 21, 2014 | 70.33 | 70.78 | 69.96 | 70.62 | 844,200 | +0.17(+0.24%) |
Jul 18, 2014 | 70.13 | 70.73 | 69.57 | 70.45 | 1,192,427 | +0.44(+0.63%) |
Jul 17, 2014 | 71.41 | 71.85 | 69.90 | 70.01 | 1,218,142 | -1.67(-2.33%) |
Jul 16, 2014 | 70.26 | 71.72 | 70.04 | 71.68 | 1,529,689 | +2.04(+2.92%) |
Jul 15, 2014 | 70.27 | 70.70 | 69.00 | 69.65 | 1,587,681 | -0.74(-1.05%) |
Jul 14, 2014 | 70.46 | 71.16 | 70.08 | 70.39 | 1,124,487 | +0.40(+0.57%) |
Jul 11, 2014 | 70.61 | 70.65 | 69.45 | 69.99 | 1,272,613 | -0.70(-0.99%) |
Jul 10, 2014 | 70.41 | 71.10 | 69.72 | 70.69 | 1,539,299 | -0.70(-0.98%) |
Jul 09, 2014 | 71.60 | 71.68 | 70.86 | 71.39 | 1,917,702 | +0.15(+0.22%) |
Jul 08, 2014 | 71.25 | 71.52 | 70.43 | 71.23 | 1,718,913 | +0.03(+0.04%) |
Jul 07, 2014 | 72.30 | 72.41 | 71.12 | 71.20 | 1,338,005 | -1.75(-2.40%) |
Jul 03, 2014 | 73.15 | 72.96 | 72.96 | 72.96 | 690,718 | +0.33(+0.46%) |
Jul 02, 2014 | 72.00 | 73.36 | 72.00 | 72.62 | 1,746,217 | +0.76(+1.06%) |
Jul 01, 2014 | 72.10 | 72.79 | 71.76 | 71.86 | 1,375,595 | +0.25(+0.34%) |
Jun 30, 2014 | 71.17 | 71.68 | 70.83 | 71.61 | 1,151,572 | +0.39(+0.55%) |
Jun 27, 2014 | 70.77 | 71.45 | 70.51 | 71.22 | 2,603,311 | +0.08(+0.11%) |
Jun 26, 2014 | 70.63 | 71.46 | 69.87 | 71.14 | 1,303,675 | +0.78(+1.11%) |
Jun 25, 2014 | 68.88 | 70.57 | 68.86 | 70.36 | 1,526,994 | +1.44(+2.09%) |
Jun 24, 2014 | 71.15 | 71.39 | 68.88 | 68.92 | 1,777,734 | -2.44(-3.42%) |
Jun 23, 2014 | 71.55 | 72.15 | 71.01 | 71.36 | 1,948,194 | -0.63(-0.87%) |
Jun 20, 2014 | 72.20 | 72.79 | 71.85 | 71.99 | 3,342,118 | +0.31(+0.44%) |
Jun 19, 2014 | 70.98 | 71.68 | 70.32 | 71.67 | 1,743,432 | +1.15(+1.64%) |
Jun 18, 2014 | 70.20 | 70.62 | 69.85 | 70.52 | 858,747 | +0.54(+0.77%) |
Jun 17, 2014 | 69.87 | 70.41 | 69.51 | 69.98 | 1,018,017 | -0.10(-0.15%) |
Jun 16, 2014 | 69.67 | 70.10 | 69.13 | 70.09 | 1,549,371 | +0.35(+0.50%) |
Jun 13, 2014 | 69.29 | 69.75 | 68.56 | 69.74 | 917,636 | +0.62(+0.90%) |
Jun 12, 2014 | 68.66 | 70.08 | 68.66 | 69.12 | 1,138,233 | +0.47(+0.69%) |
Jun 11, 2014 | 68.64 | 68.93 | 68.27 | 68.64 | 770,627 | -0.19(-0.28%) |
Jun 10, 2014 | 69.37 | 69.43 | 68.55 | 68.84 | 1,285,735 | -0.01(-0.01%) |
Jun 06, 2014 | 68.76 | 69.04 | 68.48 | 68.84 | 1,234,739 | +0.27(+0.39%) |
Jun 05, 2014 | 68.10 | 68.68 | 67.77 | 68.58 | 1,514,350 | +0.59(+0.86%) |
Jun 04, 2014 | 67.03 | 68.11 | 66.44 | 67.99 | 1,609,253 | +0.72(+1.07%) |
Jun 03, 2014 | 67.08 | 67.39 | 66.21 | 67.27 | 1,795,122 | -0.07(-0.11%) |
Jun 02, 2014 | 67.78 | 68.04 | 67.24 | 67.34 | 913,557 | -0.47(-0.69%) |
May 30, 2014 | 67.50 | 68.08 | 67.07 | 67.81 | 1,257,077 | +0.04(+0.06%) |
May 29, 2014 | 67.25 | 67.83 | 66.30 | 67.77 | 1,353,429 | +0.64(+0.96%) |
May 28, 2014 | 66.02 | 67.36 | 65.73 | 67.13 | 1,607,923 | +1.07(+1.62%) |
May 27, 2014 | 65.33 | 66.25 | 65.15 | 66.05 | 1,362,716 | +0.71(+1.09%) |
May 23, 2014 | 65.65 | 65.34 | 65.34 | 65.34 | 860,965 | -0.47(-0.71%) |
May 22, 2014 | 65.19 | 66.08 | 65.17 | 65.81 | 783,125 | +0.68(+1.05%) |
May 21, 2014 | 64.98 | 65.53 | 64.56 | 65.13 | 1,078,256 | +0.46(+0.72%) |
May 20, 2014 | 65.05 | 65.24 | 64.33 | 64.67 | 1,600,576 | -0.39(-0.61%) |
May 19, 2014 | 64.62 | 65.71 | 64.29 | 65.06 | 1,252,659 | +0.57(+0.88%) |
May 16, 2014 | 65.02 | 65.02 | 63.86 | 64.49 | 1,854,501 | -0.62(-0.95%) |
May 15, 2014 | 66.69 | 66.82 | 64.31 | 65.11 | 2,148,475 | -1.87(-2.79%) |
May 14, 2014 | 66.69 | 67.56 | 66.50 | 66.98 | 1,121,706 | +0.41(+0.62%) |
May 13, 2014 | 66.50 | 66.86 | 65.94 | 66.57 | 1,586,853 | +0.38(+0.57%) |
May 12, 2014 | 65.71 | 66.73 | 65.25 | 66.19 | 1,589,244 | +0.96(+1.48%) |
May 09, 2014 | 66.26 | 66.38 | 64.71 | 65.22 | 1,928,231 | -0.98(-1.48%) |
May 08, 2014 | 67.22 | 67.73 | 65.95 | 66.20 | 1,715,327 | -1.05(-1.56%) |
May 07, 2014 | 66.55 | 67.30 | 65.65 | 67.25 | 2,507,796 | +1.21(+1.83%) |
May 06, 2014 | 65.44 | 66.66 | 65.00 | 66.05 | 1,950,363 | +0.72(+1.10%) |
May 05, 2014 | 65.17 | 65.46 | 64.09 | 65.33 | 2,591,948 | -0.69(-1.05%) |
May 02, 2014 | 64.76 | 66.50 | 64.71 | 66.02 | 1,542,398 | +1.31(+2.03%) |
May 01, 2014 | 65.92 | 66.38 | 64.52 | 64.71 | 2,465,123 | -1.91(-2.87%) |
Apr 30, 2014 | 65.92 | 66.64 | 64.87 | 66.62 | 2,222,045 | +0.52(+0.79%) |
Apr 29, 2014 | 65.99 | 66.93 | 65.94 | 66.10 | 2,274,970 | +0.47(+0.72%) |
Apr 28, 2014 | 65.96 | 66.11 | 64.86 | 65.63 | 2,200,623 | +0.02(+0.03%) |
Apr 25, 2014 | 65.35 | 66.05 | 64.25 | 65.61 | 2,634,167 | -0.01(-0.02%) |
Apr 24, 2014 | 69.90 | 71.74 | 65.13 | 65.62 | 5,079,130 | -4.16(-5.97%) |
Apr 23, 2014 | 69.68 | 70.63 | 69.63 | 69.79 | 2,072,078 | +0.34(+0.49%) |
Apr 22, 2014 | 69.37 | 69.64 | 68.76 | 69.45 | 1,599,352 | +0.08(+0.11%) |
Apr 21, 2014 | 68.27 | 69.57 | 68.10 | 69.37 | 1,580,161 | +1.40(+2.07%) |
Apr 17, 2014 | 67.87 | 67.96 | 67.96 | 67.96 | 1,594,152 | +0.79(+1.18%) |
Apr 16, 2014 | 67.38 | 67.68 | 66.57 | 67.17 | 1,374,018 | +0.41(+0.62%) |
Apr 15, 2014 | 65.69 | 67.01 | 65.60 | 66.76 | 1,368,196 | +0.93(+1.42%) |
Apr 14, 2014 | 65.30 | 66.07 | 64.62 | 65.83 | 1,148,492 | +0.89(+1.37%) |
Apr 11, 2014 | 64.48 | 65.48 | 64.45 | 64.94 | 1,641,715 | +0.40(+0.62%) |
Apr 10, 2014 | 65.87 | 66.22 | 64.53 | 64.54 | 1,353,659 | -1.32(-2.01%) |
Apr 09, 2014 | 65.88 | 66.04 | 64.88 | 65.87 | 1,306,265 | +0.23(+0.35%) |
Apr 08, 2014 | 64.02 | 65.82 | 63.91 | 65.63 | 2,585,321 | +1.62(+2.53%) |
Apr 07, 2014 | 65.65 | 65.75 | 63.93 | 64.02 | 1,782,917 | -1.77(-2.69%) |
Apr 04, 2014 | 66.55 | 67.11 | 65.37 | 65.79 | 1,573,628 | -0.36(-0.55%) |
Apr 03, 2014 | 66.22 | 66.49 | 65.49 | 66.15 | 1,666,840 | +0.06(+0.09%) |
Apr 02, 2014 | 66.22 | 66.68 | 65.82 | 66.09 | 1,408,201 | -0.24(-0.36%) |