Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.98 | 79.89 | 76.98 | 79.24 | 2,091,117 | +2.27(+2.95%) |
Apr 29, 2015 | 76.37 | 77.25 | 75.77 | 76.97 | 781,379 | -0.02(-0.02%) |
Apr 28, 2015 | 76.70 | 77.03 | 75.81 | 76.98 | 936,444 | -0.03(-0.04%) |
Apr 27, 2015 | 77.79 | 77.86 | 76.83 | 77.01 | 744,066 | -0.32(-0.42%) |
Apr 24, 2015 | 76.39 | 77.36 | 76.09 | 77.34 | 1,193,685 | +1.06(+1.38%) |
Apr 23, 2015 | 74.94 | 76.53 | 74.73 | 76.28 | 1,134,279 | +1.32(+1.76%) |
Apr 22, 2015 | 75.47 | 75.66 | 74.66 | 74.97 | 871,092 | -0.43(-0.57%) |
Apr 21, 2015 | 75.87 | 76.10 | 75.23 | 75.39 | 675,272 | -0.37(-0.49%) |
Apr 20, 2015 | 76.22 | 76.41 | 75.54 | 75.76 | 703,505 | -0.15(-0.20%) |
Apr 17, 2015 | 75.99 | 76.53 | 75.32 | 75.91 | 1,079,377 | -0.76(-0.99%) |
Apr 16, 2015 | 77.55 | 77.59 | 76.31 | 76.67 | 1,239,283 | -0.98(-1.26%) |
Apr 15, 2015 | 77.36 | 78.50 | 77.05 | 77.65 | 895,588 | +0.52(+0.67%) |
Apr 14, 2015 | 78.07 | 78.17 | 76.46 | 77.13 | 1,179,201 | +0.20(+0.27%) |
Apr 13, 2015 | 76.90 | 77.43 | 76.08 | 76.93 | 923,237 | -0.29(-0.37%) |
Apr 10, 2015 | 76.98 | 77.51 | 76.48 | 77.22 | 848,878 | +0.51(+0.66%) |
Apr 09, 2015 | 76.74 | 77.47 | 76.26 | 76.71 | 828,279 | -0.38(-0.49%) |
Apr 08, 2015 | 76.87 | 77.11 | 75.72 | 77.09 | 1,586,424 | -0.03(-0.04%) |
Apr 07, 2015 | 78.29 | 78.59 | 77.01 | 77.11 | 1,197,513 | -1.15(-1.47%) |
Apr 06, 2015 | 77.88 | 78.80 | 77.87 | 78.26 | 649,352 | +0.15(+0.19%) |
Apr 02, 2015 | 77.83 | 78.12 | 78.12 | 78.12 | 939,855 | +0.08(+0.11%) |
Apr 01, 2015 | 78.16 | 78.25 | 77.33 | 78.03 | 1,241,135 | -0.07(-0.09%) |
Mar 31, 2015 | 78.75 | 79.19 | 78.11 | 78.11 | 914,624 | -1.01(-1.28%) |
Mar 30, 2015 | 78.37 | 79.35 | 78.29 | 79.12 | 649,103 | +1.13(+1.45%) |
Mar 27, 2015 | 77.63 | 78.41 | 77.63 | 77.99 | 610,306 | +0.15(+0.19%) |
Mar 26, 2015 | 77.33 | 78.12 | 76.92 | 77.84 | 796,977 | +0.06(+0.08%) |
Mar 25, 2015 | 79.20 | 79.70 | 77.77 | 77.77 | 1,205,520 | -1.11(-1.41%) |
Mar 24, 2015 | 78.27 | 79.23 | 78.01 | 78.88 | 1,545,324 | +0.77(+0.98%) |
Mar 23, 2015 | 77.87 | 78.98 | 77.77 | 78.12 | 1,170,832 | +0.24(+0.31%) |
Mar 20, 2015 | 78.40 | 78.99 | 77.84 | 77.87 | 1,357,623 | -0.14(-0.18%) |
Mar 19, 2015 | 79.28 | 79.57 | 77.79 | 78.01 | 1,003,808 | -1.45(-1.83%) |
Mar 18, 2015 | 78.40 | 79.91 | 77.83 | 79.47 | 822,048 | +0.62(+0.79%) |
Mar 17, 2015 | 78.35 | 79.31 | 78.31 | 78.85 | 785,148 | -0.01(-0.01%) |
Mar 16, 2015 | 78.40 | 79.09 | 78.40 | 78.86 | 773,638 | +0.46(+0.59%) |
Mar 13, 2015 | 78.68 | 78.71 | 77.69 | 78.39 | 986,625 | -0.45(-0.58%) |
Mar 12, 2015 | 77.58 | 79.03 | 77.49 | 78.85 | 1,232,146 | +1.72(+2.23%) |
Mar 11, 2015 | 76.51 | 77.30 | 76.23 | 77.12 | 957,425 | +0.75(+0.98%) |
Mar 10, 2015 | 77.49 | 77.62 | 76.36 | 76.37 | 1,168,178 | -1.78(-2.28%) |
Mar 09, 2015 | 78.82 | 78.82 | 77.94 | 78.15 | 1,933,955 | -0.37(-0.47%) |
Mar 06, 2015 | 78.31 | 79.50 | 78.14 | 78.52 | 1,802,090 | -0.20(-0.26%) |
Mar 05, 2015 | 78.51 | 79.09 | 78.25 | 78.73 | 1,253,436 | +0.34(+0.44%) |
Mar 04, 2015 | 78.09 | 78.75 | 78.54 | 78.38 | 1,980,966 | -0.16(-0.20%) |
Mar 03, 2015 | 77.92 | 78.57 | 77.49 | 78.54 | 1,451,327 | +0.25(+0.32%) |
Mar 02, 2015 | 77.38 | 78.32 | 76.68 | 78.29 | 1,280,648 | +1.39(+1.81%) |
Feb 27, 2015 | 76.34 | 77.08 | 76.17 | 76.90 | 920,268 | +0.57(+0.74%) |
Feb 26, 2015 | 76.90 | 77.36 | 76.19 | 76.34 | 1,394,308 | +0.01(+0.01%) |
Feb 25, 2015 | 74.84 | 76.52 | 74.61 | 76.33 | 1,944,435 | +1.62(+2.17%) |
Feb 24, 2015 | 74.37 | 75.05 | 74.09 | 74.71 | 1,020,287 | +0.47(+0.64%) |
Feb 23, 2015 | 74.96 | 75.13 | 73.92 | 74.23 | 1,136,677 | -0.70(-0.94%) |
Feb 20, 2015 | 75.19 | 75.33 | 73.96 | 74.94 | 1,079,129 | -0.26(-0.34%) |
Feb 19, 2015 | 74.94 | 76.10 | 74.66 | 75.20 | 919,024 | +0.18(+0.23%) |
Feb 18, 2015 | 74.62 | 75.14 | 74.34 | 75.02 | 622,702 | +0.29(+0.38%) |
Feb 17, 2015 | 73.94 | 74.85 | 73.72 | 74.73 | 984,053 | +0.82(+1.11%) |
Feb 13, 2015 | 73.72 | 73.91 | 73.91 | 73.91 | 1,184,164 | +0.43(+0.58%) |
Feb 12, 2015 | 72.62 | 73.92 | 72.42 | 73.48 | 1,356,296 | +1.30(+1.81%) |
Feb 11, 2015 | 71.74 | 73.39 | 71.71 | 72.18 | 1,881,265 | +0.22(+0.31%) |
Feb 10, 2015 | 71.17 | 72.32 | 71.09 | 71.96 | 1,921,534 | +1.47(+2.09%) |
Feb 09, 2015 | 69.60 | 71.08 | 69.55 | 70.49 | 1,732,248 | +0.87(+1.25%) |
Feb 06, 2015 | 68.97 | 71.24 | 68.76 | 69.62 | 2,868,984 | +1.13(+1.65%) |
Feb 05, 2015 | 67.89 | 69.74 | 67.65 | 68.49 | 2,301,653 | +2.35(+3.55%) |
Feb 04, 2015 | 65.93 | 67.48 | 65.78 | 66.14 | 1,665,937 | -0.32(-0.49%) |
Feb 03, 2015 | 66.63 | 66.63 | 65.88 | 66.46 | 1,357,716 | +0.35(+0.53%) |
Feb 02, 2015 | 65.86 | 66.53 | 64.87 | 66.11 | 1,413,710 | +0.86(+1.32%) |
Jan 30, 2015 | 65.41 | 66.40 | 64.64 | 65.25 | 1,240,761 | -0.77(-1.16%) |
Jan 29, 2015 | 64.77 | 66.22 | 64.34 | 66.02 | 1,435,804 | +1.21(+1.87%) |
Jan 28, 2015 | 65.63 | 65.66 | 64.77 | 64.80 | 1,483,244 | -0.19(-0.28%) |
Jan 27, 2015 | 64.23 | 65.17 | 63.79 | 64.99 | 1,267,524 | -0.27(-0.41%) |
Jan 26, 2015 | 64.62 | 65.30 | 63.90 | 65.26 | 893,539 | +0.72(+1.12%) |
Jan 23, 2015 | 64.66 | 65.12 | 64.02 | 64.54 | 1,199,788 | -0.17(-0.26%) |
Jan 22, 2015 | 63.62 | 64.78 | 62.70 | 64.70 | 1,938,280 | +1.80(+2.85%) |
Jan 21, 2015 | 61.73 | 62.96 | 61.40 | 62.91 | 926,171 | +0.92(+1.48%) |
Jan 20, 2015 | 62.18 | 62.43 | 61.19 | 61.99 | 1,108,508 | +0.09(+0.15%) |
Jan 16, 2015 | 61.32 | 62.31 | 61.23 | 61.90 | 1,606,645 | +0.62(+1.01%) |
Jan 15, 2015 | 63.06 | 63.18 | 61.02 | 61.28 | 1,101,504 | -1.41(-2.24%) |
Jan 14, 2015 | 61.40 | 62.82 | 60.49 | 62.69 | 873,765 | +0.35(+0.56%) |
Jan 13, 2015 | 63.87 | 63.93 | 61.37 | 62.33 | 1,050,960 | -0.82(-1.30%) |
Jan 12, 2015 | 63.00 | 63.34 | 62.26 | 63.16 | 1,224,218 | -0.04(-0.06%) |
Jan 09, 2015 | 63.30 | 63.46 | 62.56 | 63.19 | 913,879 | +0.01(+0.01%) |
Jan 08, 2015 | 61.87 | 63.52 | 61.82 | 63.18 | 1,494,796 | +1.92(+3.13%) |
Jan 07, 2015 | 60.43 | 61.38 | 60.21 | 61.27 | 575,297 | +1.14(+1.89%) |
Jan 06, 2015 | 60.17 | 61.20 | 59.48 | 60.13 | 747,363 | -0.14(-0.23%) |
Jan 05, 2015 | 61.34 | 61.44 | 59.98 | 60.27 | 969,543 | -1.71(-2.76%) |
Jan 02, 2015 | 61.44 | 62.84 | 61.24 | 61.98 | 1,060,431 | +1.16(+1.90%) |
Dec 31, 2014 | 61.56 | 60.83 | 60.83 | 60.83 | 735,050 | -0.63(-1.02%) |
Dec 30, 2014 | 61.65 | 62.10 | 61.39 | 61.45 | 523,569 | -0.41(-0.66%) |
Dec 29, 2014 | 61.06 | 61.93 | 61.06 | 61.86 | 499,926 | +0.46(+0.75%) |
Dec 26, 2014 | 61.65 | 61.90 | 61.33 | 61.40 | 406,120 | +0.07(+0.12%) |
Dec 24, 2014 | 61.20 | 61.32 | 61.32 | 61.32 | 355,530 | -0.02(-0.03%) |
Dec 23, 2014 | 61.23 | 61.82 | 61.02 | 61.34 | 842,337 | +0.19(+0.30%) |
Dec 22, 2014 | 61.70 | 61.76 | 60.52 | 61.16 | 1,343,525 | -0.64(-1.03%) |
Dec 19, 2014 | 60.90 | 61.97 | 60.44 | 61.80 | 1,655,584 | +1.25(+2.06%) |
Dec 18, 2014 | 60.23 | 60.70 | 59.04 | 60.55 | 1,102,843 | +1.33(+2.25%) |
Dec 17, 2014 | 57.56 | 59.34 | 57.19 | 59.21 | 1,146,008 | +1.73(+3.01%) |
Dec 16, 2014 | 57.03 | 59.00 | 56.90 | 57.48 | 1,148,637 | +0.56(+0.99%) |
Dec 15, 2014 | 57.83 | 58.58 | 56.86 | 56.92 | 1,320,512 | -0.81(-1.41%) |
Dec 12, 2014 | 58.80 | 58.80 | 57.71 | 57.73 | 1,312,881 | -0.61(-1.05%) |
Dec 11, 2014 | 58.62 | 59.23 | 58.21 | 58.35 | 1,054,775 | -0.10(-0.17%) |
Dec 10, 2014 | 60.95 | 60.99 | 57.97 | 58.45 | 1,903,869 | -2.66(-4.35%) |
Dec 09, 2014 | 59.72 | 61.12 | 59.59 | 61.10 | 781,813 | +0.72(+1.20%) |
Dec 08, 2014 | 61.41 | 61.51 | 60.14 | 60.38 | 669,323 | -1.31(-2.13%) |
Dec 05, 2014 | 62.20 | 62.46 | 61.51 | 61.70 | 749,804 | -0.69(-1.11%) |
Dec 04, 2014 | 61.83 | 62.66 | 61.63 | 62.39 | 1,153,780 | +0.32(+0.52%) |
Dec 03, 2014 | 60.73 | 62.10 | 60.58 | 62.07 | 1,270,234 | +1.54(+2.54%) |
Dec 02, 2014 | 59.81 | 60.59 | 59.62 | 60.53 | 1,325,594 | +0.84(+1.41%) |
Dec 01, 2014 | 61.06 | 61.17 | 59.41 | 59.69 | 1,444,063 | -1.48(-2.42%) |
Nov 28, 2014 | 62.02 | 62.04 | 61.08 | 61.17 | 576,430 | -0.94(-1.52%) |
Nov 26, 2014 | 62.70 | 62.11 | 62.11 | 62.11 | 724,676 | -0.43(-0.70%) |
Nov 25, 2014 | 63.55 | 63.77 | 62.26 | 62.55 | 877,331 | -0.94(-1.49%) |
Nov 24, 2014 | 63.68 | 63.83 | 63.44 | 63.49 | 1,724,894 | +0.06(+0.09%) |
Nov 21, 2014 | 63.45 | 63.89 | 63.09 | 63.43 | 1,666,929 | +0.55(+0.88%) |
Nov 20, 2014 | 62.03 | 63.09 | 61.76 | 62.88 | 1,151,294 | +0.31(+0.50%) |
Nov 19, 2014 | 62.02 | 62.72 | 61.47 | 62.57 | 1,298,113 | +0.53(+0.85%) |
Nov 18, 2014 | 60.96 | 62.14 | 60.96 | 62.04 | 1,481,171 | +1.02(+1.67%) |
Nov 17, 2014 | 61.17 | 61.21 | 60.78 | 61.02 | 969,964 | -0.29(-0.47%) |
Nov 14, 2014 | 60.56 | 61.36 | 60.21 | 61.31 | 898,573 | +0.67(+1.11%) |
Nov 13, 2014 | 60.49 | 60.93 | 60.02 | 60.63 | 911,281 | +0.11(+0.18%) |
Nov 12, 2014 | 60.59 | 60.76 | 59.92 | 60.52 | 962,337 | +0.10(+0.17%) |
Nov 11, 2014 | 60.36 | 60.91 | 60.26 | 60.42 | 647,143 | -0.06(-0.11%) |
Nov 10, 2014 | 60.14 | 60.81 | 60.06 | 60.49 | 1,150,500 | +0.29(+0.48%) |
Nov 07, 2014 | 59.88 | 60.81 | 59.85 | 60.20 | 1,338,481 | +0.31(+0.53%) |
Nov 06, 2014 | 59.35 | 59.96 | 58.72 | 59.88 | 1,123,786 | +0.55(+0.93%) |
Nov 05, 2014 | 59.40 | 60.56 | 59.00 | 59.33 | 1,726,397 | +0.62(+1.06%) |
Nov 04, 2014 | 57.99 | 59.83 | 56.60 | 58.71 | 2,910,602 | +1.02(+1.76%) |
Nov 03, 2014 | 56.99 | 58.05 | 56.65 | 57.69 | 2,314,481 | +0.64(+1.12%) |
Oct 31, 2014 | 56.86 | 57.35 | 55.84 | 57.06 | 1,630,780 | +1.31(+2.36%) |
Oct 30, 2014 | 54.56 | 56.17 | 54.48 | 55.74 | 1,300,510 | +0.82(+1.50%) |
Oct 29, 2014 | 55.85 | 56.17 | 54.28 | 54.92 | 2,031,535 | -1.04(-1.85%) |
Oct 28, 2014 | 55.30 | 56.06 | 54.51 | 55.95 | 1,505,936 | +0.69(+1.25%) |
Oct 27, 2014 | 56.17 | 56.63 | 54.95 | 55.26 | 1,044,618 | -1.37(-2.42%) |
Oct 24, 2014 | 56.44 | 56.81 | 55.71 | 56.63 | 1,258,231 | +0.93(+1.68%) |
Oct 23, 2014 | 55.40 | 56.34 | 54.91 | 55.70 | 1,292,856 | +0.82(+1.50%) |
Oct 22, 2014 | 55.86 | 56.30 | 54.85 | 54.87 | 1,019,522 | -0.83(-1.49%) |
Oct 21, 2014 | 55.27 | 56.01 | 55.14 | 55.71 | 845,425 | +0.73(+1.33%) |
Oct 20, 2014 | 54.48 | 55.11 | 54.23 | 54.97 | 828,430 | +0.34(+0.63%) |
Oct 17, 2014 | 53.16 | 54.97 | 53.11 | 54.63 | 3,154,200 | +2.15(+4.09%) |
Oct 16, 2014 | 51.65 | 53.00 | 51.00 | 52.49 | 2,317,286 | +0.45(+0.87%) |
Oct 15, 2014 | 51.05 | 52.40 | 50.02 | 52.03 | 1,881,673 | +0.51(+0.99%) |
Oct 14, 2014 | 51.45 | 52.19 | 51.10 | 51.53 | 1,175,314 | +0.42(+0.81%) |
Oct 13, 2014 | 52.36 | 53.01 | 51.05 | 51.11 | 1,317,316 | -1.15(-2.19%) |
Oct 10, 2014 | 53.18 | 53.84 | 52.13 | 52.26 | 1,877,662 | -0.75(-1.41%) |
Oct 09, 2014 | 54.24 | 54.77 | 52.61 | 53.01 | 2,172,692 | -0.61(-1.14%) |
Oct 08, 2014 | 52.89 | 53.71 | 51.60 | 53.62 | 2,128,355 | +0.66(+1.24%) |
Oct 07, 2014 | 53.62 | 54.00 | 52.96 | 52.96 | 1,122,683 | -1.14(-2.10%) |
Oct 06, 2014 | 55.11 | 55.11 | 53.67 | 54.10 | 1,148,103 | -0.60(-1.10%) |
Oct 03, 2014 | 54.64 | 54.98 | 54.61 | 54.70 | 921,224 | +0.35(+0.65%) |
Oct 02, 2014 | 54.36 | 55.02 | 53.62 | 54.35 | 2,133,835 | -0.11(-0.20%) |
Oct 01, 2014 | 55.76 | 56.00 | 54.38 | 54.46 | 1,615,436 | -1.23(-2.21%) |
Sep 30, 2014 | 57.55 | 57.67 | 55.66 | 55.69 | 956,647 | -0.36(-0.64%) |
Sep 29, 2014 | 56.16 | 56.49 | 55.74 | 56.05 | 1,107,886 | -0.66(-1.16%) |
Sep 26, 2014 | 56.72 | 56.99 | 56.46 | 56.70 | 1,149,413 | -0.01(-0.02%) |
Sep 25, 2014 | 57.88 | 58.19 | 56.35 | 56.71 | 1,215,035 | -1.19(-2.06%) |
Sep 24, 2014 | 56.89 | 57.98 | 56.53 | 57.91 | 1,006,054 | +0.87(+1.52%) |
Sep 23, 2014 | 56.90 | 57.53 | 56.72 | 57.04 | 952,449 | -0.03(-0.05%) |
Sep 22, 2014 | 57.50 | 57.59 | 56.91 | 57.06 | 573,445 | -0.49(-0.85%) |
Sep 19, 2014 | 57.73 | 57.84 | 57.18 | 57.55 | 1,369,457 | -0.18(-0.30%) |
Sep 18, 2014 | 58.69 | 58.77 | 57.64 | 57.73 | 940,159 | -0.80(-1.36%) |
Sep 17, 2014 | 58.13 | 59.31 | 57.91 | 58.53 | 1,232,649 | +0.55(+0.94%) |
Sep 16, 2014 | 57.35 | 58.21 | 57.00 | 57.98 | 692,747 | +0.36(+0.63%) |
Sep 15, 2014 | 57.80 | 58.07 | 57.25 | 57.62 | 931,896 | -0.28(-0.48%) |
Sep 12, 2014 | 58.41 | 58.41 | 57.55 | 57.90 | 943,858 | -0.50(-0.86%) |
Sep 11, 2014 | 57.24 | 58.42 | 57.12 | 58.40 | 818,537 | +1.01(+1.76%) |
Sep 10, 2014 | 57.09 | 57.47 | 56.67 | 57.39 | 782,210 | +0.34(+0.60%) |
Sep 09, 2014 | 57.72 | 57.93 | 56.80 | 57.05 | 613,103 | -0.67(-1.17%) |
Sep 08, 2014 | 57.82 | 58.11 | 57.45 | 57.72 | 365,932 | -0.27(-0.46%) |
Sep 05, 2014 | 57.38 | 58.08 | 57.05 | 57.99 | 853,093 | +0.64(+1.11%) |
Sep 04, 2014 | 57.39 | 58.35 | 57.10 | 57.35 | 877,489 | -0.02(-0.03%) |
Sep 03, 2014 | 58.31 | 58.43 | 57.05 | 57.37 | 1,060,734 | -0.65(-1.12%) |
Sep 02, 2014 | 58.84 | 59.01 | 57.70 | 58.02 | 834,069 | -0.58(-0.99%) |
Aug 29, 2014 | 58.64 | 58.60 | 58.60 | 58.60 | 439,123 | +0.15(+0.25%) |
Aug 28, 2014 | 58.44 | 58.54 | 58.04 | 58.45 | 571,494 | -0.19(-0.32%) |
Aug 27, 2014 | 59.23 | 59.34 | 58.45 | 58.64 | 648,036 | -0.24(-0.41%) |
Aug 26, 2014 | 57.95 | 59.05 | 57.95 | 58.88 | 1,087,241 | +1.11(+1.92%) |
Aug 25, 2014 | 58.16 | 58.41 | 57.61 | 57.77 | 658,116 | -0.12(-0.21%) |
Aug 22, 2014 | 58.13 | 58.28 | 57.83 | 57.89 | 755,416 | -0.38(-0.65%) |
Aug 21, 2014 | 58.30 | 58.36 | 57.52 | 58.27 | 662,627 | +0.31(+0.54%) |
Aug 20, 2014 | 57.93 | 58.09 | 57.51 | 57.95 | 451,399 | -0.24(-0.41%) |
Aug 19, 2014 | 58.40 | 58.88 | 58.14 | 58.19 | 611,056 | +0.03(+0.05%) |
Aug 18, 2014 | 57.10 | 58.18 | 56.70 | 58.16 | 1,017,446 | +1.39(+2.44%) |
Aug 15, 2014 | 57.67 | 57.89 | 56.70 | 56.78 | 943,190 | -0.53(-0.92%) |
Aug 14, 2014 | 57.39 | 57.59 | 57.22 | 57.31 | 568,776 | +0.01(+0.02%) |
Aug 13, 2014 | 57.43 | 58.04 | 57.21 | 57.30 | 963,221 | +0.14(+0.24%) |
Aug 12, 2014 | 56.94 | 57.21 | 56.50 | 57.16 | 858,966 | +0.18(+0.31%) |
Aug 11, 2014 | 57.34 | 57.75 | 56.95 | 56.98 | 997,391 | -0.26(-0.45%) |
Aug 08, 2014 | 57.04 | 57.45 | 56.48 | 57.24 | 790,138 | +0.43(+0.76%) |
Aug 07, 2014 | 57.81 | 57.99 | 56.14 | 56.81 | 1,469,001 | -0.84(-1.46%) |
Aug 06, 2014 | 57.39 | 57.74 | 56.64 | 57.65 | 1,518,099 | +0.15(+0.26%) |
Aug 05, 2014 | 57.82 | 59.36 | 56.90 | 57.50 | 1,610,623 | -0.94(-1.61%) |
Aug 04, 2014 | 58.57 | 58.89 | 58.17 | 58.44 | 1,317,484 | -0.06(-0.11%) |
Aug 01, 2014 | 58.19 | 59.00 | 57.74 | 58.51 | 936,817 | +0.19(+0.33%) |
Jul 31, 2014 | 59.63 | 59.95 | 58.21 | 58.31 | 1,136,183 | -2.04(-3.38%) |
Jul 30, 2014 | 60.73 | 61.06 | 59.97 | 60.35 | 961,967 | -0.10(-0.17%) |
Jul 29, 2014 | 59.83 | 61.47 | 59.68 | 60.46 | 1,358,616 | +0.89(+1.49%) |
Jul 28, 2014 | 60.10 | 60.21 | 59.30 | 59.57 | 580,582 | -0.66(-1.09%) |
Jul 25, 2014 | 60.68 | 60.68 | 60.12 | 60.22 | 566,046 | -0.69(-1.14%) |
Jul 24, 2014 | 60.24 | 60.97 | 59.62 | 60.92 | 1,320,513 | +0.10(+0.17%) |
Jul 23, 2014 | 60.56 | 61.04 | 59.15 | 60.82 | 1,045,141 | +1.17(+1.97%) |
Jul 22, 2014 | 59.16 | 59.69 | 59.10 | 59.64 | 525,710 | +0.93(+1.59%) |
Jul 21, 2014 | 58.94 | 59.17 | 58.27 | 58.71 | 413,695 | -0.45(-0.77%) |
Jul 18, 2014 | 58.30 | 59.37 | 58.16 | 59.16 | 631,501 | +0.98(+1.68%) |
Jul 17, 2014 | 58.91 | 59.09 | 58.03 | 58.18 | 786,593 | -1.31(-2.20%) |
Jul 16, 2014 | 59.55 | 59.78 | 58.74 | 59.49 | 474,441 | +0.19(+0.33%) |
Jul 15, 2014 | 59.39 | 59.77 | 59.18 | 59.30 | 765,331 | -0.16(-0.26%) |
Jul 14, 2014 | 59.74 | 59.86 | 59.08 | 59.46 | 922,588 | -0.73(-1.21%) |
Jul 11, 2014 | 59.47 | 60.21 | 58.99 | 60.19 | 592,418 | +0.61(+1.02%) |
Jul 10, 2014 | 58.85 | 59.79 | 58.52 | 59.58 | 905,829 | -0.39(-0.65%) |
Jul 09, 2014 | 59.56 | 59.99 | 59.37 | 59.97 | 593,779 | +0.57(+0.96%) |
Jul 08, 2014 | 58.69 | 59.89 | 58.40 | 59.39 | 1,000,961 | +0.52(+0.88%) |
Jul 07, 2014 | 59.12 | 59.26 | 58.64 | 58.88 | 735,093 | -0.57(-0.96%) |
Jul 03, 2014 | 58.75 | 59.45 | 59.45 | 59.45 | 589,595 | +0.77(+1.31%) |
Jul 02, 2014 | 59.16 | 59.24 | 58.31 | 58.68 | 1,196,523 | -0.72(-1.21%) |
Jul 01, 2014 | 59.34 | 59.98 | 59.32 | 59.40 | 851,576 | +0.52(+0.88%) |
Jun 30, 2014 | 59.16 | 59.32 | 58.43 | 58.88 | 642,403 | -0.14(-0.23%) |
Jun 27, 2014 | 57.89 | 59.25 | 57.89 | 59.02 | 891,528 | +0.80(+1.38%) |
Jun 26, 2014 | 58.75 | 58.75 | 57.74 | 58.22 | 776,391 | -0.43(-0.74%) |
Jun 25, 2014 | 58.61 | 59.08 | 58.32 | 58.65 | 708,070 | -0.33(-0.56%) |
Jun 24, 2014 | 59.74 | 60.09 | 58.76 | 58.99 | 562,499 | -1.05(-1.75%) |
Jun 23, 2014 | 60.21 | 61.12 | 59.89 | 60.04 | 779,298 | -0.22(-0.37%) |
Jun 20, 2014 | 60.09 | 60.34 | 59.65 | 60.26 | 1,357,378 | +0.21(+0.35%) |
Jun 19, 2014 | 60.19 | 60.43 | 59.58 | 60.05 | 594,017 | -0.17(-0.28%) |
Jun 18, 2014 | 58.96 | 60.41 | 58.51 | 60.21 | 886,065 | +1.24(+2.10%) |
Jun 17, 2014 | 58.88 | 59.85 | 58.74 | 58.98 | 690,698 | -0.64(-1.07%) |
Jun 16, 2014 | 59.62 | 60.21 | 59.35 | 59.61 | 723,442 | -0.19(-0.32%) |
Jun 13, 2014 | 58.91 | 59.85 | 58.70 | 59.81 | 767,105 | +0.75(+1.27%) |
Jun 12, 2014 | 59.30 | 59.52 | 58.68 | 59.06 | 915,682 | -0.14(-0.23%) |
Jun 11, 2014 | 59.75 | 59.95 | 58.77 | 59.20 | 609,080 | -0.76(-1.26%) |
Jun 10, 2014 | 58.52 | 60.09 | 58.52 | 59.96 | 853,774 | +1.27(+2.17%) |
Jun 06, 2014 | 58.21 | 58.93 | 58.20 | 58.68 | 588,294 | +0.67(+1.16%) |
Jun 05, 2014 | 56.56 | 58.28 | 56.48 | 58.01 | 1,161,515 | +1.40(+2.48%) |
Jun 04, 2014 | 56.14 | 56.70 | 55.97 | 56.60 | 468,250 | +0.27(+0.48%) |
Jun 03, 2014 | 56.26 | 56.69 | 55.95 | 56.34 | 730,604 | -0.26(-0.46%) |
Jun 02, 2014 | 56.28 | 56.73 | 55.86 | 56.59 | 752,994 | +0.28(+0.49%) |
May 30, 2014 | 56.20 | 56.36 | 55.76 | 56.32 | 550,711 | +0.04(+0.07%) |
May 29, 2014 | 57.11 | 57.36 | 55.55 | 56.28 | 650,557 | -0.44(-0.78%) |
May 28, 2014 | 56.78 | 57.24 | 56.58 | 56.72 | 741,402 | +0.06(+0.10%) |
May 27, 2014 | 56.71 | 57.01 | 56.38 | 56.67 | 818,949 | +0.15(+0.26%) |
May 23, 2014 | 55.37 | 56.52 | 56.52 | 56.52 | 801,248 | +1.27(+2.31%) |
May 22, 2014 | 54.76 | 55.25 | 54.39 | 55.25 | 724,946 | +0.64(+1.17%) |
May 21, 2014 | 55.10 | 55.68 | 54.41 | 54.61 | 994,234 | -0.37(-0.67%) |
May 20, 2014 | 55.74 | 55.93 | 54.66 | 54.98 | 522,646 | -0.93(-1.67%) |
May 19, 2014 | 55.84 | 55.96 | 55.24 | 55.91 | 1,068,559 | +0.14(+0.25%) |
May 16, 2014 | 55.08 | 55.97 | 54.95 | 55.77 | 1,037,675 | +0.64(+1.15%) |
May 15, 2014 | 55.89 | 55.90 | 54.40 | 55.13 | 1,296,266 | -1.05(-1.87%) |
May 14, 2014 | 56.80 | 56.80 | 56.19 | 56.19 | 739,265 | -0.72(-1.27%) |
May 13, 2014 | 57.26 | 58.01 | 56.68 | 56.91 | 1,061,454 | -0.44(-0.77%) |
May 12, 2014 | 55.91 | 57.52 | 55.85 | 57.35 | 1,144,147 | +2.05(+3.70%) |
May 09, 2014 | 56.41 | 56.54 | 54.93 | 55.30 | 1,481,265 | -1.09(-1.93%) |
May 08, 2014 | 57.45 | 58.38 | 56.21 | 56.39 | 1,443,676 | -1.04(-1.82%) |
May 07, 2014 | 58.51 | 59.16 | 57.25 | 57.43 | 1,762,849 | -1.01(-1.72%) |
May 06, 2014 | 58.60 | 60.88 | 58.41 | 58.44 | 1,425,570 | -1.56(-2.60%) |
May 05, 2014 | 59.89 | 60.07 | 58.95 | 60.00 | 1,339,077 | -0.13(-0.21%) |
May 02, 2014 | 60.22 | 60.61 | 59.75 | 60.13 | 1,011,618 | +0.34(+0.57%) |