Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.90 | 63.17 | 62.07 | 62.26 | 433,906 | -0.54(-0.86%) |
May 28, 2015 | 63.30 | 64.28 | 62.62 | 62.80 | 298,884 | -0.74(-1.16%) |
May 27, 2015 | 63.17 | 63.70 | 62.67 | 63.54 | 324,142 | +0.62(+0.98%) |
May 26, 2015 | 63.28 | 63.61 | 62.56 | 62.92 | 343,041 | -0.44(-0.70%) |
May 22, 2015 | 63.13 | 63.37 | 63.37 | 63.37 | 260,444 | +0.34(+0.53%) |
May 21, 2015 | 63.34 | 63.54 | 62.91 | 63.03 | 157,649 | -0.27(-0.42%) |
May 20, 2015 | 63.62 | 63.76 | 63.13 | 63.30 | 165,521 | -0.35(-0.55%) |
May 19, 2015 | 64.28 | 64.28 | 63.40 | 63.65 | 195,680 | -0.66(-1.03%) |
May 18, 2015 | 63.86 | 64.48 | 63.86 | 64.31 | 205,610 | +0.26(+0.40%) |
May 15, 2015 | 64.36 | 64.36 | 63.89 | 64.05 | 159,245 | -0.21(-0.32%) |
May 14, 2015 | 63.73 | 64.36 | 63.73 | 64.26 | 184,016 | +0.93(+1.46%) |
May 13, 2015 | 63.75 | 63.98 | 63.26 | 63.33 | 173,212 | -0.17(-0.27%) |
May 12, 2015 | 63.27 | 63.66 | 62.77 | 63.50 | 171,918 | +0.01(+0.02%) |
May 11, 2015 | 63.71 | 64.27 | 63.33 | 63.49 | 288,480 | +0.02(+0.03%) |
May 08, 2015 | 63.63 | 64.54 | 63.45 | 63.47 | 214,591 | +0.14(+0.22%) |
May 07, 2015 | 62.94 | 63.72 | 62.68 | 63.33 | 204,816 | +0.39(+0.63%) |
May 06, 2015 | 63.15 | 63.42 | 62.76 | 62.94 | 275,988 | +0.03(+0.05%) |
May 05, 2015 | 63.63 | 64.31 | 62.82 | 62.91 | 208,986 | -0.63(-0.99%) |
May 04, 2015 | 63.70 | 64.31 | 63.50 | 63.54 | 193,152 | +0.15(+0.24%) |
May 01, 2015 | 63.65 | 64.16 | 63.32 | 63.39 | 196,444 | +0.04(+0.06%) |
Apr 30, 2015 | 63.89 | 64.28 | 63.18 | 63.35 | 354,192 | -0.55(-0.85%) |
Apr 29, 2015 | 64.14 | 64.14 | 61.11 | 63.90 | 635,772 | -1.84(-2.79%) |
Apr 28, 2015 | 63.60 | 66.80 | 63.50 | 65.73 | 653,718 | +2.88(+4.58%) |
Apr 27, 2015 | 63.69 | 63.92 | 62.61 | 62.86 | 519,973 | -0.58(-0.92%) |
Apr 24, 2015 | 64.21 | 64.65 | 63.37 | 63.44 | 368,872 | -0.52(-0.82%) |
Apr 23, 2015 | 63.45 | 64.11 | 63.12 | 63.96 | 222,177 | +0.49(+0.78%) |
Apr 22, 2015 | 64.03 | 64.03 | 63.41 | 63.47 | 135,832 | -0.44(-0.70%) |
Apr 21, 2015 | 64.64 | 64.69 | 63.60 | 63.91 | 168,043 | -0.60(-0.93%) |
Apr 20, 2015 | 64.23 | 64.92 | 64.16 | 64.52 | 236,609 | +0.60(+0.94%) |
Apr 17, 2015 | 63.61 | 63.91 | 63.19 | 63.91 | 275,160 | +0.02(+0.03%) |
Apr 16, 2015 | 64.16 | 64.42 | 63.83 | 63.89 | 275,981 | -0.24(-0.37%) |
Apr 15, 2015 | 64.24 | 64.74 | 64.07 | 64.13 | 370,497 | -0.24(-0.38%) |
Apr 14, 2015 | 64.78 | 64.78 | 64.11 | 64.37 | 432,637 | -0.33(-0.51%) |
Apr 13, 2015 | 65.65 | 65.91 | 64.56 | 64.70 | 450,612 | -0.93(-1.42%) |
Apr 10, 2015 | 65.68 | 66.04 | 64.93 | 65.63 | 750,359 | -2.93(-4.28%) |
Apr 09, 2015 | 68.04 | 68.62 | 67.64 | 68.57 | 249,787 | +0.60(+0.88%) |
Apr 08, 2015 | 67.92 | 68.09 | 67.31 | 67.97 | 221,179 | +0.32(+0.48%) |
Apr 07, 2015 | 67.75 | 68.08 | 67.58 | 67.65 | 162,010 | +0.12(+0.18%) |
Apr 06, 2015 | 67.61 | 67.99 | 67.28 | 67.53 | 344,218 | +0.09(+0.14%) |
Apr 02, 2015 | 67.59 | 67.43 | 67.43 | 67.43 | 266,299 | -0.06(-0.08%) |
Apr 01, 2015 | 66.70 | 67.49 | 66.27 | 67.49 | 361,607 | +0.64(+0.95%) |
Mar 31, 2015 | 66.77 | 66.97 | 66.28 | 66.85 | 354,339 | -0.04(-0.05%) |
Mar 30, 2015 | 66.03 | 66.97 | 65.76 | 66.89 | 215,684 | +1.22(+1.86%) |
Mar 27, 2015 | 65.99 | 66.17 | 65.40 | 65.67 | 324,559 | -0.51(-0.77%) |
Mar 26, 2015 | 66.02 | 66.59 | 66.00 | 66.18 | 216,122 | -0.31(-0.46%) |
Mar 25, 2015 | 67.53 | 67.54 | 66.18 | 66.49 | 190,309 | -0.74(-1.10%) |
Mar 24, 2015 | 67.28 | 67.31 | 66.45 | 67.23 | 472,393 | -0.36(-0.53%) |
Mar 23, 2015 | 67.93 | 68.30 | 67.50 | 67.59 | 328,508 | -0.55(-0.81%) |
Mar 20, 2015 | 68.30 | 68.30 | 67.76 | 68.14 | 825,750 | +0.21(+0.31%) |
Mar 19, 2015 | 67.81 | 68.23 | 67.64 | 67.93 | 613,230 | -0.34(-0.50%) |
Mar 18, 2015 | 67.18 | 68.47 | 66.60 | 68.27 | 360,207 | +0.80(+1.18%) |
Mar 17, 2015 | 67.33 | 67.53 | 66.92 | 67.48 | 380,973 | +0.10(+0.15%) |
Mar 16, 2015 | 67.06 | 67.43 | 66.88 | 67.38 | 359,467 | +0.36(+0.54%) |
Mar 13, 2015 | 67.13 | 67.27 | 66.42 | 67.02 | 403,321 | -0.11(-0.17%) |
Mar 12, 2015 | 67.00 | 67.21 | 66.24 | 67.13 | 596,305 | +0.63(+0.95%) |
Mar 11, 2015 | 65.76 | 66.52 | 65.38 | 66.50 | 606,035 | +0.70(+1.06%) |
Mar 10, 2015 | 65.88 | 66.38 | 65.41 | 65.81 | 379,153 | -0.63(-0.95%) |
Mar 09, 2015 | 65.77 | 66.60 | 65.69 | 66.44 | 349,233 | +0.73(+1.11%) |
Mar 06, 2015 | 64.99 | 65.79 | 64.67 | 65.71 | 390,882 | +0.08(+0.12%) |
Mar 05, 2015 | 65.62 | 65.99 | 65.21 | 65.63 | 339,836 | -0.04(-0.07%) |
Mar 04, 2015 | 65.95 | 66.41 | 65.41 | 65.67 | 308,063 | -0.74(-1.11%) |
Mar 03, 2015 | 67.18 | 67.18 | 66.13 | 66.41 | 327,182 | -0.80(-1.20%) |
Mar 02, 2015 | 65.03 | 67.28 | 65.01 | 67.21 | 493,052 | +2.18(+3.35%) |
Feb 27, 2015 | 64.79 | 65.48 | 64.74 | 65.03 | 271,402 | +0.25(+0.39%) |
Feb 26, 2015 | 65.09 | 65.46 | 64.55 | 64.78 | 226,480 | -0.08(-0.12%) |
Feb 25, 2015 | 64.91 | 65.37 | 64.62 | 64.86 | 181,390 | +0.10(+0.16%) |
Feb 24, 2015 | 65.08 | 65.17 | 64.71 | 64.76 | 258,551 | -0.05(-0.08%) |
Feb 23, 2015 | 64.79 | 64.95 | 64.57 | 64.81 | 271,982 | -0.25(-0.38%) |
Feb 20, 2015 | 65.34 | 65.34 | 64.66 | 65.06 | 255,977 | -0.16(-0.24%) |
Feb 19, 2015 | 65.62 | 65.74 | 65.12 | 65.22 | 370,355 | -0.61(-0.93%) |
Feb 18, 2015 | 65.71 | 66.15 | 65.09 | 65.83 | 345,858 | +0.26(+0.39%) |
Feb 17, 2015 | 65.41 | 66.10 | 65.03 | 65.57 | 386,540 | +0.31(+0.47%) |
Feb 13, 2015 | 65.13 | 65.26 | 65.26 | 65.26 | 341,838 | +0.37(+0.57%) |
Feb 12, 2015 | 65.31 | 65.74 | 64.87 | 64.89 | 397,780 | +0.19(+0.29%) |
Feb 11, 2015 | 65.77 | 65.77 | 64.58 | 64.71 | 533,871 | -0.70(-1.08%) |
Feb 10, 2015 | 67.93 | 67.96 | 63.40 | 65.41 | 878,167 | +1.27(+1.98%) |
Feb 09, 2015 | 64.47 | 65.14 | 63.36 | 64.15 | 563,135 | -0.63(-0.98%) |
Feb 06, 2015 | 65.10 | 65.65 | 64.42 | 64.78 | 404,166 | -0.33(-0.51%) |
Feb 05, 2015 | 64.16 | 65.41 | 63.97 | 65.12 | 425,083 | +1.24(+1.94%) |
Feb 04, 2015 | 64.48 | 64.75 | 63.82 | 63.88 | 431,621 | -0.60(-0.93%) |
Feb 03, 2015 | 62.30 | 64.79 | 62.30 | 64.47 | 450,429 | +2.17(+3.49%) |
Feb 02, 2015 | 62.23 | 62.92 | 61.63 | 62.30 | 525,042 | +0.07(+0.11%) |
Jan 30, 2015 | 61.54 | 62.67 | 61.30 | 62.23 | 608,769 | +0.19(+0.30%) |
Jan 29, 2015 | 62.33 | 62.64 | 61.60 | 62.05 | 516,512 | -0.43(-0.68%) |
Jan 28, 2015 | 63.88 | 63.88 | 62.34 | 62.47 | 385,860 | -1.05(-1.66%) |
Jan 27, 2015 | 64.40 | 64.81 | 63.48 | 63.53 | 560,896 | -1.32(-2.03%) |
Jan 26, 2015 | 64.92 | 65.47 | 64.55 | 64.84 | 638,252 | +0.16(+0.24%) |
Jan 23, 2015 | 65.19 | 65.50 | 64.32 | 64.69 | 619,197 | -0.78(-1.19%) |
Jan 22, 2015 | 65.09 | 65.73 | 64.50 | 65.46 | 346,401 | +0.70(+1.08%) |
Jan 21, 2015 | 64.64 | 65.14 | 64.16 | 64.77 | 383,564 | +0.32(+0.50%) |
Jan 20, 2015 | 64.92 | 65.36 | 64.08 | 64.45 | 452,964 | -0.27(-0.42%) |
Jan 16, 2015 | 63.43 | 64.84 | 62.95 | 64.72 | 591,132 | +1.31(+2.07%) |
Jan 15, 2015 | 63.88 | 64.11 | 63.01 | 63.41 | 382,827 | -0.32(-0.50%) |
Jan 14, 2015 | 64.64 | 64.78 | 62.75 | 63.73 | 418,610 | -1.15(-1.78%) |
Jan 13, 2015 | 64.95 | 66.00 | 64.25 | 64.88 | 327,242 | -0.03(-0.04%) |
Jan 12, 2015 | 65.25 | 65.51 | 64.57 | 64.91 | 299,491 | -0.41(-0.63%) |
Jan 09, 2015 | 65.50 | 65.95 | 65.26 | 65.32 | 293,412 | -0.18(-0.27%) |
Jan 08, 2015 | 64.31 | 65.59 | 64.08 | 65.50 | 511,068 | +1.67(+2.62%) |
Jan 07, 2015 | 62.82 | 64.25 | 62.66 | 63.83 | 1,055,727 | +2.67(+4.37%) |
Jan 06, 2015 | 61.72 | 62.47 | 60.86 | 61.16 | 463,103 | -0.57(-0.92%) |
Jan 05, 2015 | 61.55 | 62.41 | 61.28 | 61.73 | 429,919 | -0.17(-0.28%) |
Jan 02, 2015 | 61.71 | 62.17 | 61.36 | 61.90 | 274,386 | +0.07(+0.12%) |
Dec 31, 2014 | 62.55 | 61.83 | 61.83 | 61.83 | 311,643 | -0.58(-0.92%) |
Dec 30, 2014 | 62.58 | 62.90 | 62.32 | 62.40 | 200,673 | -0.08(-0.13%) |
Dec 29, 2014 | 62.44 | 63.04 | 62.35 | 62.48 | 221,869 | +0.13(+0.21%) |
Dec 26, 2014 | 62.42 | 62.92 | 62.32 | 62.35 | 242,239 | +0.06(+0.10%) |
Dec 24, 2014 | 61.80 | 62.29 | 62.29 | 62.29 | 146,341 | +0.26(+0.42%) |
Dec 23, 2014 | 62.41 | 62.54 | 61.91 | 62.03 | 255,762 | +0.09(+0.15%) |
Dec 22, 2014 | 61.88 | 62.30 | 61.32 | 61.93 | 363,948 | +0.14(+0.23%) |
Dec 19, 2014 | 61.37 | 62.00 | 61.00 | 61.79 | 629,555 | +0.49(+0.80%) |
Dec 18, 2014 | 62.47 | 62.57 | 61.19 | 61.30 | 700,692 | -0.36(-0.59%) |
Dec 17, 2014 | 60.49 | 61.69 | 60.17 | 61.66 | 578,668 | +1.49(+2.47%) |
Dec 16, 2014 | 59.08 | 60.39 | 58.92 | 60.17 | 580,812 | +1.12(+1.91%) |
Dec 15, 2014 | 59.10 | 59.70 | 58.75 | 59.05 | 718,260 | +0.78(+1.34%) |
Dec 12, 2014 | 58.04 | 58.51 | 57.53 | 58.27 | 466,456 | +0.20(+0.34%) |
Dec 11, 2014 | 57.88 | 58.27 | 57.60 | 58.07 | 323,641 | +0.40(+0.69%) |
Dec 10, 2014 | 58.54 | 58.54 | 57.55 | 57.67 | 646,163 | -0.89(-1.52%) |
Dec 09, 2014 | 59.06 | 59.17 | 58.39 | 58.56 | 606,315 | -0.85(-1.44%) |
Dec 08, 2014 | 59.68 | 59.70 | 59.03 | 59.41 | 332,000 | -0.64(-1.07%) |
Dec 05, 2014 | 60.28 | 60.64 | 59.82 | 60.05 | 175,766 | -0.08(-0.13%) |
Dec 04, 2014 | 60.72 | 60.84 | 59.77 | 60.13 | 350,801 | -0.75(-1.24%) |
Dec 03, 2014 | 60.49 | 61.26 | 60.33 | 60.89 | 298,322 | +0.59(+0.98%) |
Dec 02, 2014 | 60.94 | 61.39 | 60.24 | 60.29 | 547,728 | -0.39(-0.65%) |
Dec 01, 2014 | 61.95 | 61.95 | 60.66 | 60.69 | 444,612 | -1.30(-2.09%) |
Nov 28, 2014 | 63.30 | 63.37 | 61.93 | 61.98 | 294,464 | -1.32(-2.09%) |
Nov 26, 2014 | 63.29 | 63.31 | 63.31 | 63.31 | 210,383 | +0.08(+0.12%) |
Nov 25, 2014 | 63.57 | 63.85 | 62.75 | 63.23 | 404,564 | -0.49(-0.77%) |
Nov 24, 2014 | 64.86 | 64.90 | 63.65 | 63.72 | 311,615 | -0.92(-1.42%) |
Nov 21, 2014 | 65.75 | 66.00 | 64.48 | 64.64 | 201,752 | -0.23(-0.36%) |
Nov 20, 2014 | 64.06 | 64.94 | 63.81 | 64.87 | 249,954 | +0.83(+1.29%) |
Nov 19, 2014 | 64.40 | 64.74 | 63.59 | 64.04 | 549,105 | -0.15(-0.23%) |
Nov 18, 2014 | 63.16 | 64.22 | 62.95 | 64.19 | 455,418 | +1.28(+2.03%) |
Nov 17, 2014 | 62.66 | 63.15 | 62.37 | 62.91 | 291,775 | +0.08(+0.13%) |
Nov 14, 2014 | 62.51 | 62.85 | 62.22 | 62.83 | 232,349 | +0.33(+0.52%) |
Nov 13, 2014 | 62.97 | 63.12 | 62.43 | 62.50 | 241,134 | -0.23(-0.36%) |
Nov 12, 2014 | 62.22 | 62.82 | 62.08 | 62.73 | 242,750 | +0.47(+0.76%) |
Nov 11, 2014 | 61.78 | 62.34 | 61.18 | 62.25 | 278,440 | +0.79(+1.28%) |
Nov 10, 2014 | 62.02 | 62.02 | 61.32 | 61.47 | 186,470 | -0.36(-0.58%) |
Nov 07, 2014 | 60.75 | 61.84 | 60.48 | 61.83 | 340,191 | +1.10(+1.80%) |
Nov 06, 2014 | 61.13 | 61.73 | 60.72 | 60.73 | 289,073 | -0.40(-0.66%) |
Nov 05, 2014 | 62.07 | 62.27 | 61.11 | 61.13 | 500,942 | -0.60(-0.97%) |
Nov 04, 2014 | 62.12 | 62.36 | 61.52 | 61.74 | 441,402 | -0.45(-0.73%) |
Nov 03, 2014 | 60.83 | 62.69 | 60.41 | 62.19 | 620,143 | +1.59(+2.63%) |
Oct 31, 2014 | 60.59 | 60.99 | 60.19 | 60.60 | 451,617 | +0.42(+0.71%) |
Oct 30, 2014 | 60.70 | 60.70 | 59.78 | 60.17 | 461,180 | -0.87(-1.43%) |
Oct 29, 2014 | 61.40 | 61.79 | 60.15 | 61.04 | 403,434 | -0.31(-0.51%) |
Oct 28, 2014 | 60.06 | 61.42 | 59.72 | 61.35 | 517,320 | +1.27(+2.11%) |
Oct 27, 2014 | 60.38 | 60.71 | 60.98 | 60.09 | 526,687 | -0.89(-1.46%) |
Oct 24, 2014 | 60.93 | 61.21 | 60.60 | 60.98 | 306,997 | +0.06(+0.09%) |
Oct 23, 2014 | 60.77 | 61.31 | 60.39 | 60.92 | 352,640 | +0.64(+1.06%) |
Oct 22, 2014 | 60.87 | 61.80 | 60.24 | 60.29 | 367,048 | -0.39(-0.64%) |
Oct 21, 2014 | 59.54 | 60.70 | 59.36 | 60.68 | 487,732 | +1.28(+2.16%) |
Oct 20, 2014 | 59.25 | 59.55 | 58.84 | 59.40 | 523,596 | +0.13(+0.23%) |
Oct 17, 2014 | 59.40 | 59.78 | 58.98 | 59.26 | 529,165 | +0.56(+0.95%) |
Oct 16, 2014 | 58.35 | 59.06 | 58.28 | 58.70 | 820,668 | +0.28(+0.48%) |
Oct 15, 2014 | 56.88 | 58.56 | 55.93 | 58.42 | 832,870 | +1.33(+2.33%) |
Oct 14, 2014 | 56.81 | 57.60 | 56.59 | 57.09 | 307,988 | +0.31(+0.55%) |
Oct 13, 2014 | 57.64 | 58.59 | 56.61 | 56.78 | 331,223 | -1.17(-2.01%) |
Oct 10, 2014 | 58.21 | 58.43 | 57.33 | 57.95 | 488,724 | -0.17(-0.29%) |
Oct 09, 2014 | 59.37 | 59.40 | 58.02 | 58.12 | 324,254 | -1.61(-2.69%) |
Oct 08, 2014 | 58.48 | 59.77 | 58.22 | 59.72 | 411,128 | +1.17(+1.99%) |
Oct 07, 2014 | 58.82 | 59.08 | 58.50 | 58.55 | 340,427 | -0.54(-0.91%) |
Oct 06, 2014 | 58.85 | 59.52 | 58.84 | 59.09 | 402,658 | +0.25(+0.43%) |
Oct 03, 2014 | 59.40 | 59.56 | 58.70 | 58.84 | 402,554 | -0.32(-0.54%) |
Oct 02, 2014 | 58.82 | 59.35 | 58.19 | 59.15 | 324,729 | +0.03(+0.05%) |
Oct 01, 2014 | 59.38 | 59.79 | 58.50 | 59.13 | 525,809 | -0.48(-0.81%) |
Sep 30, 2014 | 59.89 | 59.89 | 59.27 | 59.61 | 294,968 | -0.45(-0.75%) |
Sep 29, 2014 | 59.64 | 60.14 | 59.21 | 60.06 | 200,922 | +0.08(+0.14%) |
Sep 26, 2014 | 60.22 | 60.22 | 59.69 | 59.98 | 335,341 | -0.16(-0.27%) |
Sep 25, 2014 | 60.79 | 60.96 | 59.94 | 60.14 | 220,274 | -0.82(-1.35%) |
Sep 24, 2014 | 61.11 | 61.19 | 60.39 | 60.96 | 474,932 | -0.09(-0.15%) |
Sep 23, 2014 | 61.72 | 62.06 | 61.00 | 61.05 | 259,928 | -0.89(-1.44%) |
Sep 22, 2014 | 62.95 | 62.95 | 61.88 | 61.94 | 225,144 | -1.01(-1.61%) |
Sep 19, 2014 | 63.24 | 63.53 | 62.68 | 62.95 | 346,388 | -0.16(-0.26%) |
Sep 18, 2014 | 63.26 | 63.41 | 62.90 | 63.12 | 232,484 | -0.01(-0.02%) |
Sep 17, 2014 | 63.47 | 63.47 | 62.97 | 63.13 | 230,924 | -0.11(-0.17%) |
Sep 16, 2014 | 63.54 | 63.97 | 62.98 | 63.24 | 403,857 | -0.15(-0.23%) |
Sep 15, 2014 | 63.45 | 63.80 | 63.17 | 63.38 | 242,469 | -0.12(-0.19%) |
Sep 12, 2014 | 63.74 | 64.05 | 63.31 | 63.50 | 306,196 | -0.30(-0.47%) |
Sep 11, 2014 | 63.69 | 64.10 | 63.34 | 63.80 | 381,152 | -0.03(-0.04%) |
Sep 10, 2014 | 63.60 | 63.97 | 63.16 | 63.83 | 314,471 | +0.23(+0.37%) |
Sep 09, 2014 | 64.12 | 64.12 | 63.26 | 63.60 | 317,759 | -0.52(-0.81%) |
Sep 08, 2014 | 63.35 | 64.25 | 63.15 | 64.11 | 371,500 | +0.64(+1.01%) |
Sep 05, 2014 | 62.87 | 63.54 | 62.56 | 63.47 | 386,714 | +0.57(+0.91%) |
Sep 04, 2014 | 63.02 | 63.63 | 62.56 | 62.90 | 246,121 | -0.13(-0.21%) |
Sep 03, 2014 | 62.97 | 63.39 | 62.51 | 63.03 | 158,777 | +0.10(+0.16%) |
Sep 02, 2014 | 63.16 | 63.74 | 62.93 | 62.93 | 286,558 | -0.06(-0.10%) |
Aug 29, 2014 | 62.33 | 62.99 | 62.99 | 62.99 | 226,651 | +0.67(+1.08%) |
Aug 28, 2014 | 62.08 | 62.42 | 61.68 | 62.32 | 247,621 | +0.05(+0.08%) |
Aug 27, 2014 | 62.64 | 62.87 | 62.19 | 62.27 | 229,529 | -0.25(-0.41%) |
Aug 26, 2014 | 62.28 | 62.85 | 61.87 | 62.53 | 254,440 | +0.45(+0.72%) |
Aug 25, 2014 | 62.20 | 62.40 | 61.71 | 62.08 | 239,116 | -0.06(-0.10%) |
Aug 22, 2014 | 62.60 | 62.63 | 62.09 | 62.14 | 212,817 | -0.41(-0.66%) |
Aug 21, 2014 | 62.16 | 62.83 | 62.01 | 62.56 | 264,841 | +0.25(+0.41%) |
Aug 20, 2014 | 62.11 | 62.43 | 62.00 | 62.30 | 204,021 | +0.01(+0.01%) |
Aug 19, 2014 | 62.07 | 62.33 | 61.76 | 62.30 | 262,809 | +0.22(+0.35%) |
Aug 18, 2014 | 61.58 | 62.20 | 61.28 | 62.08 | 208,328 | +0.78(+1.27%) |
Aug 15, 2014 | 61.32 | 61.34 | 60.81 | 61.30 | 302,646 | +0.01(+0.01%) |
Aug 14, 2014 | 61.17 | 61.41 | 60.95 | 61.29 | 214,770 | +0.12(+0.20%) |
Aug 13, 2014 | 60.79 | 61.43 | 60.67 | 61.17 | 220,528 | +0.41(+0.67%) |
Aug 12, 2014 | 60.30 | 60.84 | 60.30 | 60.77 | 265,787 | +0.33(+0.55%) |
Aug 11, 2014 | 60.67 | 61.02 | 60.35 | 60.43 | 288,925 | -0.02(-0.03%) |
Aug 08, 2014 | 61.10 | 61.11 | 60.02 | 60.46 | 312,123 | -0.68(-1.11%) |
Aug 07, 2014 | 60.81 | 61.24 | 60.41 | 61.14 | 436,944 | +0.53(+0.88%) |
Aug 06, 2014 | 60.43 | 60.84 | 60.13 | 60.60 | 292,826 | +0.24(+0.40%) |
Aug 05, 2014 | 60.65 | 60.79 | 60.10 | 60.36 | 298,182 | -0.23(-0.38%) |
Aug 04, 2014 | 60.42 | 60.82 | 59.85 | 60.60 | 391,302 | +0.18(+0.29%) |
Aug 01, 2014 | 60.43 | 60.87 | 59.88 | 60.42 | 522,420 | -0.01(-0.01%) |
Jul 31, 2014 | 61.20 | 61.43 | 60.36 | 60.43 | 454,383 | -0.82(-1.34%) |
Jul 30, 2014 | 61.99 | 62.31 | 60.75 | 61.25 | 492,239 | -0.43(-0.69%) |
Jul 29, 2014 | 61.64 | 62.82 | 60.79 | 61.68 | 680,536 | +0.26(+0.42%) |
Jul 28, 2014 | 65.33 | 65.33 | 60.03 | 61.42 | 2,317,506 | -5.05(-7.60%) |
Jul 25, 2014 | 64.98 | 66.79 | 64.56 | 66.47 | 560,840 | +1.35(+2.07%) |
Jul 24, 2014 | 64.75 | 65.72 | 64.63 | 65.12 | 259,582 | +0.37(+0.57%) |
Jul 23, 2014 | 65.17 | 65.23 | 64.54 | 64.75 | 195,615 | -0.43(-0.66%) |
Jul 22, 2014 | 65.17 | 65.75 | 64.90 | 65.18 | 296,547 | +0.33(+0.51%) |
Jul 21, 2014 | 65.32 | 65.32 | 64.45 | 64.85 | 246,514 | -0.48(-0.74%) |
Jul 18, 2014 | 64.84 | 65.33 | 64.50 | 65.33 | 178,709 | +0.53(+0.82%) |
Jul 17, 2014 | 65.12 | 65.21 | 64.23 | 64.80 | 536,842 | -0.62(-0.95%) |
Jul 16, 2014 | 67.69 | 68.09 | 65.19 | 65.42 | 642,789 | -1.96(-2.91%) |
Jul 15, 2014 | 67.11 | 67.86 | 67.11 | 67.38 | 288,965 | +0.14(+0.21%) |
Jul 14, 2014 | 67.09 | 67.40 | 66.77 | 67.23 | 192,068 | +0.35(+0.53%) |
Jul 11, 2014 | 67.18 | 67.36 | 66.57 | 66.88 | 138,085 | -0.55(-0.81%) |
Jul 10, 2014 | 66.83 | 67.88 | 66.77 | 67.43 | 196,026 | -0.06(-0.09%) |
Jul 09, 2014 | 67.99 | 68.49 | 67.33 | 67.49 | 243,357 | -0.79(-1.15%) |
Jul 08, 2014 | 67.83 | 68.44 | 67.53 | 68.28 | 428,999 | +0.29(+0.42%) |
Jul 07, 2014 | 67.72 | 68.34 | 67.09 | 67.99 | 283,519 | +0.18(+0.27%) |
Jul 03, 2014 | 67.17 | 67.81 | 67.81 | 67.81 | 246,410 | +0.56(+0.83%) |
Jul 02, 2014 | 67.15 | 67.45 | 67.05 | 67.26 | 364,858 | +0.16(+0.24%) |
Jul 01, 2014 | 67.25 | 68.30 | 67.01 | 67.09 | 526,607 | -0.16(-0.24%) |
Jun 30, 2014 | 66.90 | 67.31 | 66.20 | 67.26 | 216,996 | +0.26(+0.39%) |
Jun 27, 2014 | 66.31 | 67.10 | 66.31 | 67.00 | 206,939 | +0.34(+0.52%) |
Jun 26, 2014 | 67.00 | 67.24 | 66.29 | 66.65 | 172,157 | -0.30(-0.44%) |
Jun 25, 2014 | 65.73 | 67.19 | 65.57 | 66.95 | 364,604 | +1.43(+2.18%) |
Jun 24, 2014 | 66.28 | 66.28 | 65.48 | 65.52 | 242,927 | -0.77(-1.17%) |
Jun 23, 2014 | 65.36 | 66.29 | 65.11 | 66.29 | 326,164 | +1.12(+1.72%) |
Jun 20, 2014 | 65.21 | 65.21 | 64.66 | 65.17 | 355,337 | -0.18(-0.27%) |
Jun 19, 2014 | 65.28 | 65.46 | 64.94 | 65.35 | 200,120 | +0.06(+0.10%) |
Jun 18, 2014 | 65.21 | 65.82 | 65.20 | 65.28 | 169,167 | -0.01(-0.01%) |
Jun 17, 2014 | 64.54 | 65.86 | 64.44 | 65.29 | 217,227 | +0.53(+0.82%) |
Jun 16, 2014 | 65.25 | 65.42 | 64.60 | 64.76 | 189,917 | -0.56(-0.85%) |
Jun 13, 2014 | 65.12 | 65.39 | 64.49 | 65.31 | 308,010 | +0.27(+0.41%) |
Jun 12, 2014 | 65.28 | 65.45 | 64.95 | 65.04 | 217,943 | -0.48(-0.74%) |
Jun 11, 2014 | 64.26 | 65.63 | 64.10 | 65.53 | 362,249 | +1.22(+1.90%) |
Jun 10, 2014 | 64.27 | 64.36 | 63.90 | 64.31 | 391,669 | -0.97(-1.49%) |
Jun 06, 2014 | 65.67 | 65.71 | 65.23 | 65.27 | 341,449 | -0.30(-0.45%) |
Jun 05, 2014 | 65.72 | 65.72 | 65.32 | 65.57 | 408,447 | +0.20(+0.30%) |
Jun 04, 2014 | 64.91 | 66.08 | 64.91 | 65.37 | 307,328 | +0.53(+0.82%) |
Jun 03, 2014 | 64.88 | 64.94 | 64.45 | 64.84 | 234,329 | -0.12(-0.18%) |