Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.82 | 67.01 | 66.32 | 66.90 | 354,119 | -0.04(-0.05%) |
Mar 30, 2015 | 66.07 | 67.01 | 65.80 | 66.93 | 215,550 | +1.22(+1.86%) |
Mar 27, 2015 | 66.03 | 66.21 | 65.44 | 65.71 | 324,357 | -0.51(-0.77%) |
Mar 26, 2015 | 66.06 | 66.63 | 66.04 | 66.22 | 215,988 | -0.31(-0.46%) |
Mar 25, 2015 | 67.57 | 67.58 | 66.22 | 66.53 | 190,191 | -0.74(-1.10%) |
Mar 24, 2015 | 67.32 | 67.35 | 66.49 | 67.27 | 472,100 | -0.36(-0.53%) |
Mar 23, 2015 | 67.97 | 68.34 | 67.54 | 67.63 | 328,304 | -0.55(-0.81%) |
Mar 20, 2015 | 68.34 | 68.34 | 67.80 | 68.18 | 825,236 | +0.21(+0.31%) |
Mar 19, 2015 | 67.85 | 68.27 | 67.68 | 67.97 | 612,849 | -0.34(-0.50%) |
Mar 18, 2015 | 67.22 | 68.52 | 66.64 | 68.32 | 359,983 | +0.80(+1.18%) |
Mar 17, 2015 | 67.37 | 67.57 | 66.96 | 67.52 | 380,736 | +0.10(+0.15%) |
Mar 16, 2015 | 67.10 | 67.48 | 66.92 | 67.42 | 359,243 | +0.36(+0.54%) |
Mar 13, 2015 | 67.18 | 67.31 | 66.46 | 67.06 | 403,071 | -0.11(-0.17%) |
Mar 12, 2015 | 67.05 | 67.25 | 66.29 | 67.18 | 595,934 | +0.63(+0.95%) |
Mar 11, 2015 | 65.80 | 66.56 | 65.42 | 66.54 | 605,659 | +0.70(+1.06%) |
Mar 10, 2015 | 65.92 | 66.42 | 65.45 | 65.85 | 378,918 | -0.63(-0.95%) |
Mar 09, 2015 | 65.81 | 66.64 | 65.73 | 66.48 | 349,016 | +0.73(+1.11%) |
Mar 06, 2015 | 65.03 | 65.83 | 64.71 | 65.75 | 390,639 | +0.08(+0.12%) |
Mar 05, 2015 | 65.66 | 66.03 | 65.25 | 65.67 | 339,625 | -0.04(-0.07%) |
Mar 04, 2015 | 65.99 | 66.45 | 65.45 | 65.71 | 307,871 | -0.74(-1.11%) |
Mar 03, 2015 | 67.22 | 67.22 | 66.17 | 66.45 | 326,978 | -0.80(-1.20%) |
Mar 02, 2015 | 65.07 | 67.32 | 65.05 | 67.25 | 492,745 | +2.18(+3.35%) |
Feb 27, 2015 | 64.83 | 65.52 | 64.79 | 65.07 | 271,234 | +0.25(+0.39%) |
Feb 26, 2015 | 65.13 | 65.50 | 64.59 | 64.82 | 226,339 | -0.08(-0.12%) |
Feb 25, 2015 | 64.95 | 65.41 | 64.66 | 64.90 | 181,277 | +0.10(+0.16%) |
Feb 24, 2015 | 65.12 | 65.21 | 64.75 | 64.80 | 258,391 | -0.05(-0.08%) |
Feb 23, 2015 | 64.84 | 64.99 | 64.61 | 64.85 | 271,813 | -0.25(-0.38%) |
Feb 20, 2015 | 65.38 | 65.38 | 64.70 | 65.10 | 255,818 | -0.16(-0.24%) |
Feb 19, 2015 | 65.66 | 65.78 | 65.16 | 65.26 | 370,125 | -0.61(-0.93%) |
Feb 18, 2015 | 65.75 | 66.19 | 65.13 | 65.87 | 345,643 | +0.26(+0.39%) |
Feb 17, 2015 | 65.45 | 66.14 | 65.07 | 65.61 | 386,300 | +0.31(+0.47%) |
Feb 13, 2015 | 65.17 | 65.31 | 65.31 | 65.31 | 341,626 | +0.37(+0.57%) |
Feb 12, 2015 | 65.36 | 65.78 | 64.91 | 64.93 | 397,533 | +0.19(+0.29%) |
Feb 11, 2015 | 65.81 | 65.81 | 64.62 | 64.75 | 533,539 | -0.71(-1.08%) |
Feb 10, 2015 | 67.97 | 68.00 | 63.44 | 65.45 | 877,622 | +1.27(+1.98%) |
Feb 09, 2015 | 64.51 | 65.18 | 63.40 | 64.19 | 562,785 | -0.63(-0.98%) |
Feb 06, 2015 | 65.14 | 65.69 | 64.46 | 64.82 | 403,915 | -0.33(-0.51%) |
Feb 05, 2015 | 64.20 | 65.45 | 64.01 | 65.16 | 424,819 | +1.24(+1.94%) |
Feb 04, 2015 | 64.52 | 64.79 | 63.86 | 63.92 | 431,353 | -0.60(-0.93%) |
Feb 03, 2015 | 62.34 | 64.83 | 62.34 | 64.51 | 450,149 | +2.17(+3.49%) |
Feb 02, 2015 | 62.27 | 62.95 | 61.66 | 62.34 | 524,716 | +0.07(+0.11%) |
Jan 30, 2015 | 61.58 | 62.70 | 61.34 | 62.27 | 608,391 | +0.19(+0.30%) |
Jan 29, 2015 | 62.37 | 62.68 | 61.64 | 62.09 | 516,191 | -0.43(-0.68%) |
Jan 28, 2015 | 63.92 | 63.92 | 62.38 | 62.51 | 385,621 | -1.05(-1.66%) |
Jan 27, 2015 | 64.44 | 64.85 | 63.52 | 63.57 | 560,548 | -1.32(-2.03%) |
Jan 26, 2015 | 64.96 | 65.51 | 64.59 | 64.89 | 637,856 | +0.16(+0.24%) |
Jan 23, 2015 | 65.23 | 65.54 | 64.36 | 64.73 | 618,812 | -0.78(-1.19%) |
Jan 22, 2015 | 65.13 | 65.77 | 64.54 | 65.50 | 346,186 | +0.70(+1.08%) |
Jan 21, 2015 | 64.68 | 65.18 | 64.20 | 64.81 | 383,326 | +0.32(+0.50%) |
Jan 20, 2015 | 64.96 | 65.41 | 64.12 | 64.49 | 452,683 | -0.27(-0.42%) |
Jan 16, 2015 | 63.47 | 64.89 | 62.99 | 64.76 | 590,765 | +1.31(+2.07%) |
Jan 15, 2015 | 63.92 | 64.15 | 63.05 | 63.45 | 382,589 | -0.32(-0.50%) |
Jan 14, 2015 | 64.68 | 64.82 | 62.79 | 63.77 | 418,350 | -1.15(-1.78%) |
Jan 13, 2015 | 64.99 | 66.04 | 64.29 | 64.92 | 327,039 | -0.03(-0.04%) |
Jan 12, 2015 | 65.29 | 65.55 | 64.61 | 64.95 | 299,304 | -0.41(-0.63%) |
Jan 09, 2015 | 65.54 | 65.99 | 65.31 | 65.36 | 293,230 | -0.18(-0.27%) |
Jan 08, 2015 | 64.35 | 65.63 | 64.12 | 65.54 | 510,751 | +1.67(+2.62%) |
Jan 07, 2015 | 62.85 | 64.29 | 62.70 | 63.87 | 1,055,071 | +2.67(+4.37%) |
Jan 06, 2015 | 61.76 | 62.51 | 60.90 | 61.19 | 462,815 | -0.57(-0.92%) |
Jan 05, 2015 | 61.59 | 62.45 | 61.32 | 61.76 | 429,652 | -0.17(-0.28%) |
Jan 02, 2015 | 61.75 | 62.21 | 61.39 | 61.94 | 274,216 | +0.07(+0.12%) |
Dec 31, 2014 | 62.59 | 61.86 | 61.86 | 61.86 | 311,449 | -0.58(-0.92%) |
Dec 30, 2014 | 62.62 | 62.94 | 62.36 | 62.44 | 200,549 | -0.08(-0.13%) |
Dec 29, 2014 | 62.48 | 63.08 | 62.39 | 62.52 | 221,731 | +0.13(+0.21%) |
Dec 26, 2014 | 62.46 | 62.96 | 62.36 | 62.39 | 242,088 | +0.06(+0.10%) |
Dec 24, 2014 | 61.84 | 62.33 | 62.33 | 62.33 | 146,250 | +0.26(+0.42%) |
Dec 23, 2014 | 62.45 | 62.58 | 61.95 | 62.06 | 255,603 | +0.09(+0.15%) |
Dec 22, 2014 | 61.91 | 62.34 | 61.36 | 61.97 | 363,722 | +0.14(+0.23%) |
Dec 19, 2014 | 61.41 | 62.04 | 61.04 | 61.83 | 629,163 | +0.49(+0.80%) |
Dec 18, 2014 | 62.51 | 62.61 | 61.23 | 61.34 | 700,256 | -0.36(-0.59%) |
Dec 17, 2014 | 60.53 | 61.73 | 60.21 | 61.70 | 578,308 | +1.49(+2.47%) |
Dec 16, 2014 | 59.12 | 60.43 | 58.96 | 60.21 | 580,451 | +1.13(+1.91%) |
Dec 15, 2014 | 59.14 | 59.73 | 58.79 | 59.09 | 717,814 | +0.78(+1.34%) |
Dec 12, 2014 | 58.07 | 58.54 | 57.57 | 58.30 | 466,167 | +0.20(+0.34%) |
Dec 11, 2014 | 57.92 | 58.31 | 57.64 | 58.10 | 323,440 | +0.40(+0.69%) |
Dec 10, 2014 | 58.57 | 58.57 | 57.58 | 57.70 | 645,762 | -0.89(-1.52%) |
Dec 09, 2014 | 59.09 | 59.21 | 58.43 | 58.59 | 605,939 | -0.85(-1.44%) |
Dec 08, 2014 | 59.71 | 59.73 | 59.07 | 59.45 | 331,794 | -0.64(-1.07%) |
Dec 05, 2014 | 60.32 | 60.67 | 59.86 | 60.09 | 175,656 | -0.08(-0.13%) |
Dec 04, 2014 | 60.76 | 60.87 | 59.81 | 60.17 | 350,583 | -0.76(-1.24%) |
Dec 03, 2014 | 60.52 | 61.30 | 60.37 | 60.92 | 298,137 | +0.59(+0.98%) |
Dec 02, 2014 | 60.97 | 61.43 | 60.28 | 60.33 | 547,388 | -0.39(-0.65%) |
Dec 01, 2014 | 61.99 | 61.99 | 60.70 | 60.72 | 444,336 | -1.30(-2.09%) |
Nov 28, 2014 | 63.34 | 63.41 | 61.96 | 62.02 | 294,281 | -1.33(-2.09%) |
Nov 26, 2014 | 63.32 | 63.35 | 63.35 | 63.35 | 210,253 | +0.08(+0.12%) |
Nov 25, 2014 | 63.61 | 63.89 | 62.79 | 63.27 | 404,312 | -0.49(-0.77%) |
Nov 24, 2014 | 64.90 | 64.94 | 63.69 | 63.76 | 311,422 | -0.92(-1.42%) |
Nov 21, 2014 | 65.79 | 66.04 | 64.52 | 64.68 | 201,627 | -0.23(-0.36%) |
Nov 20, 2014 | 64.10 | 64.98 | 63.85 | 64.91 | 249,799 | +0.83(+1.29%) |
Nov 19, 2014 | 64.44 | 64.78 | 63.63 | 64.08 | 548,763 | -0.15(-0.23%) |
Nov 18, 2014 | 63.20 | 64.26 | 62.99 | 64.23 | 455,135 | +1.28(+2.03%) |
Nov 17, 2014 | 62.69 | 63.19 | 62.40 | 62.95 | 291,594 | +0.08(+0.14%) |
Nov 14, 2014 | 62.55 | 62.89 | 62.26 | 62.86 | 232,205 | +0.33(+0.52%) |
Nov 13, 2014 | 63.01 | 63.16 | 62.47 | 62.54 | 240,984 | -0.23(-0.36%) |
Nov 12, 2014 | 62.26 | 62.86 | 62.12 | 62.77 | 242,599 | +0.47(+0.76%) |
Nov 11, 2014 | 61.82 | 62.38 | 61.22 | 62.29 | 278,267 | +0.79(+1.28%) |
Nov 10, 2014 | 62.06 | 62.06 | 61.35 | 61.51 | 186,354 | -0.36(-0.58%) |
Nov 07, 2014 | 60.79 | 61.88 | 60.51 | 61.87 | 339,979 | +1.10(+1.81%) |
Nov 06, 2014 | 61.17 | 61.76 | 60.76 | 60.77 | 288,893 | -0.40(-0.66%) |
Nov 05, 2014 | 62.11 | 62.31 | 61.15 | 61.17 | 500,631 | -0.60(-0.97%) |
Nov 04, 2014 | 62.16 | 62.40 | 61.56 | 61.77 | 441,128 | -0.45(-0.73%) |
Nov 03, 2014 | 60.87 | 62.73 | 60.44 | 62.23 | 619,757 | +1.59(+2.63%) |
Oct 31, 2014 | 60.63 | 61.02 | 60.23 | 60.64 | 451,337 | +0.42(+0.71%) |
Oct 30, 2014 | 60.74 | 60.74 | 59.82 | 60.21 | 460,893 | -0.87(-1.42%) |
Oct 29, 2014 | 61.44 | 61.82 | 60.19 | 61.08 | 403,183 | -0.31(-0.51%) |
Oct 28, 2014 | 60.10 | 61.46 | 59.76 | 61.39 | 516,998 | +1.27(+2.11%) |
Oct 27, 2014 | 60.42 | 60.75 | 61.02 | 60.13 | 526,360 | -0.89(-1.46%) |
Oct 24, 2014 | 60.97 | 61.24 | 60.64 | 61.02 | 306,807 | +0.06(+0.09%) |
Oct 23, 2014 | 60.80 | 61.35 | 60.42 | 60.96 | 352,421 | +0.64(+1.06%) |
Oct 22, 2014 | 60.90 | 61.84 | 60.28 | 60.32 | 366,820 | -0.39(-0.64%) |
Oct 21, 2014 | 59.57 | 60.74 | 59.40 | 60.71 | 487,429 | +1.28(+2.16%) |
Oct 20, 2014 | 59.29 | 59.59 | 58.87 | 59.43 | 523,271 | +0.13(+0.23%) |
Oct 17, 2014 | 59.44 | 59.81 | 59.02 | 59.30 | 528,837 | +0.56(+0.95%) |
Oct 16, 2014 | 58.38 | 59.09 | 58.31 | 58.74 | 820,158 | +0.28(+0.48%) |
Oct 15, 2014 | 56.91 | 58.60 | 55.96 | 58.46 | 832,353 | +1.33(+2.33%) |
Oct 14, 2014 | 56.85 | 57.63 | 56.63 | 57.12 | 307,797 | +0.31(+0.55%) |
Oct 13, 2014 | 57.68 | 58.63 | 56.65 | 56.81 | 331,018 | -1.17(-2.01%) |
Oct 10, 2014 | 58.24 | 58.47 | 57.37 | 57.98 | 488,421 | -0.17(-0.29%) |
Oct 09, 2014 | 59.40 | 59.44 | 58.06 | 58.15 | 324,053 | -1.61(-2.69%) |
Oct 08, 2014 | 58.51 | 59.81 | 58.26 | 59.76 | 410,873 | +1.17(+1.99%) |
Oct 07, 2014 | 58.85 | 59.12 | 58.53 | 58.59 | 340,215 | -0.54(-0.91%) |
Oct 06, 2014 | 58.89 | 59.55 | 58.88 | 59.13 | 402,407 | +0.25(+0.43%) |
Oct 03, 2014 | 59.43 | 59.59 | 58.74 | 58.87 | 402,304 | -0.32(-0.54%) |
Oct 02, 2014 | 58.86 | 59.38 | 58.23 | 59.19 | 324,527 | +0.03(+0.05%) |
Oct 01, 2014 | 59.42 | 59.83 | 58.53 | 59.16 | 525,482 | -0.48(-0.81%) |
Sep 30, 2014 | 59.93 | 59.93 | 59.31 | 59.64 | 294,784 | -0.45(-0.75%) |
Sep 29, 2014 | 59.67 | 60.18 | 59.25 | 60.10 | 200,797 | +0.08(+0.14%) |
Sep 26, 2014 | 60.26 | 60.26 | 59.73 | 60.01 | 335,132 | -0.16(-0.27%) |
Sep 25, 2014 | 60.83 | 61.00 | 59.98 | 60.18 | 220,138 | -0.82(-1.35%) |
Sep 24, 2014 | 61.15 | 61.23 | 60.42 | 61.00 | 474,636 | -0.09(-0.15%) |
Sep 23, 2014 | 61.76 | 62.10 | 61.04 | 61.09 | 259,766 | -0.89(-1.44%) |
Sep 22, 2014 | 62.98 | 62.98 | 61.92 | 61.98 | 225,004 | -1.01(-1.61%) |
Sep 19, 2014 | 63.28 | 63.57 | 62.72 | 62.99 | 346,172 | -0.16(-0.26%) |
Sep 18, 2014 | 63.30 | 63.45 | 62.94 | 63.15 | 232,339 | -0.01(-0.02%) |
Sep 17, 2014 | 63.51 | 63.51 | 63.01 | 63.17 | 230,781 | -0.11(-0.17%) |
Sep 16, 2014 | 63.58 | 64.01 | 63.02 | 63.27 | 403,606 | -0.15(-0.23%) |
Sep 15, 2014 | 63.49 | 63.84 | 63.21 | 63.42 | 242,318 | -0.12(-0.19%) |
Sep 12, 2014 | 63.78 | 64.09 | 63.35 | 63.54 | 306,005 | -0.30(-0.47%) |
Sep 11, 2014 | 63.73 | 64.14 | 63.38 | 63.84 | 380,915 | -0.03(-0.04%) |
Sep 10, 2014 | 63.64 | 64.01 | 63.20 | 63.87 | 314,276 | +0.23(+0.37%) |
Sep 09, 2014 | 64.16 | 64.16 | 63.30 | 63.64 | 317,561 | -0.52(-0.81%) |
Sep 08, 2014 | 63.39 | 64.29 | 63.19 | 64.15 | 371,270 | +0.64(+1.01%) |
Sep 05, 2014 | 62.91 | 63.58 | 62.60 | 63.51 | 386,474 | +0.57(+0.91%) |
Sep 04, 2014 | 63.06 | 63.67 | 62.60 | 62.94 | 245,968 | -0.13(-0.21%) |
Sep 03, 2014 | 63.01 | 63.43 | 62.55 | 63.07 | 158,679 | +0.10(+0.16%) |
Sep 02, 2014 | 63.20 | 63.78 | 62.97 | 62.97 | 286,380 | -0.06(-0.10%) |
Aug 29, 2014 | 62.37 | 63.03 | 63.03 | 63.03 | 226,510 | +0.67(+1.08%) |
Aug 28, 2014 | 62.11 | 62.45 | 61.72 | 62.36 | 247,467 | +0.05(+0.08%) |
Aug 27, 2014 | 62.68 | 62.91 | 62.22 | 62.31 | 229,386 | -0.25(-0.41%) |
Aug 26, 2014 | 62.31 | 62.89 | 61.91 | 62.57 | 254,282 | +0.45(+0.72%) |
Aug 25, 2014 | 62.24 | 62.44 | 61.74 | 62.12 | 238,968 | -0.06(-0.10%) |
Aug 22, 2014 | 62.64 | 62.67 | 62.12 | 62.18 | 212,685 | -0.41(-0.66%) |
Aug 21, 2014 | 62.19 | 62.87 | 62.05 | 62.60 | 264,676 | +0.25(+0.41%) |
Aug 20, 2014 | 62.15 | 62.47 | 62.04 | 62.34 | 203,894 | +0.01(+0.01%) |
Aug 19, 2014 | 62.11 | 62.37 | 61.80 | 62.34 | 262,646 | +0.22(+0.35%) |
Aug 18, 2014 | 61.62 | 62.24 | 61.32 | 62.12 | 208,199 | +0.78(+1.27%) |
Aug 15, 2014 | 61.36 | 61.38 | 60.84 | 61.34 | 302,458 | +0.01(+0.01%) |
Aug 14, 2014 | 61.21 | 61.45 | 60.99 | 61.33 | 214,636 | +0.12(+0.20%) |
Aug 13, 2014 | 60.82 | 61.47 | 60.71 | 61.21 | 220,391 | +0.41(+0.67%) |
Aug 12, 2014 | 60.34 | 60.87 | 60.34 | 60.80 | 265,622 | +0.33(+0.55%) |
Aug 11, 2014 | 60.71 | 61.06 | 60.39 | 60.47 | 288,746 | -0.02(-0.03%) |
Aug 08, 2014 | 61.13 | 61.15 | 60.05 | 60.49 | 311,929 | -0.68(-1.11%) |
Aug 07, 2014 | 60.84 | 61.27 | 60.45 | 61.18 | 436,672 | +0.53(+0.88%) |
Aug 06, 2014 | 60.47 | 60.88 | 60.16 | 60.64 | 292,644 | +0.24(+0.40%) |
Aug 05, 2014 | 60.68 | 60.82 | 60.14 | 60.40 | 297,997 | -0.23(-0.38%) |
Aug 04, 2014 | 60.46 | 60.86 | 59.89 | 60.63 | 391,059 | +0.18(+0.29%) |
Aug 01, 2014 | 60.47 | 60.91 | 59.92 | 60.46 | 522,096 | -0.01(-0.01%) |
Jul 31, 2014 | 61.24 | 61.47 | 60.40 | 60.47 | 454,101 | -0.82(-1.34%) |
Jul 30, 2014 | 62.03 | 62.35 | 60.79 | 61.29 | 491,933 | -0.43(-0.69%) |
Jul 29, 2014 | 61.67 | 62.86 | 60.82 | 61.72 | 680,113 | +0.26(+0.42%) |
Jul 28, 2014 | 65.37 | 65.37 | 60.07 | 61.46 | 2,316,066 | -5.05(-7.60%) |
Jul 25, 2014 | 65.02 | 66.83 | 64.60 | 66.51 | 560,491 | +1.35(+2.07%) |
Jul 24, 2014 | 64.79 | 65.76 | 64.67 | 65.16 | 259,421 | +0.37(+0.58%) |
Jul 23, 2014 | 65.21 | 65.27 | 64.58 | 64.79 | 195,493 | -0.43(-0.66%) |
Jul 22, 2014 | 65.21 | 65.79 | 64.94 | 65.22 | 296,362 | +0.33(+0.51%) |
Jul 21, 2014 | 65.36 | 65.36 | 64.49 | 64.89 | 246,361 | -0.48(-0.74%) |
Jul 18, 2014 | 64.88 | 65.37 | 64.54 | 65.37 | 178,598 | +0.53(+0.82%) |
Jul 17, 2014 | 65.16 | 65.25 | 64.27 | 64.84 | 536,509 | -0.62(-0.95%) |
Jul 16, 2014 | 67.73 | 68.13 | 65.23 | 65.46 | 642,389 | -1.96(-2.91%) |
Jul 15, 2014 | 67.15 | 67.90 | 67.15 | 67.42 | 288,785 | +0.14(+0.21%) |
Jul 14, 2014 | 67.13 | 67.45 | 66.81 | 67.28 | 191,948 | +0.35(+0.53%) |
Jul 11, 2014 | 67.22 | 67.40 | 66.61 | 66.93 | 137,999 | -0.55(-0.81%) |
Jul 10, 2014 | 66.87 | 67.92 | 66.81 | 67.47 | 195,905 | -0.06(-0.09%) |
Jul 09, 2014 | 68.04 | 68.53 | 67.37 | 67.54 | 243,206 | -0.79(-1.15%) |
Jul 08, 2014 | 67.87 | 68.49 | 67.58 | 68.32 | 428,733 | +0.29(+0.42%) |
Jul 07, 2014 | 67.76 | 68.39 | 67.13 | 68.04 | 283,342 | +0.18(+0.27%) |
Jul 03, 2014 | 67.21 | 67.85 | 67.85 | 67.85 | 246,257 | +0.56(+0.83%) |
Jul 02, 2014 | 67.19 | 67.49 | 67.09 | 67.30 | 364,632 | +0.16(+0.24%) |
Jul 01, 2014 | 67.29 | 68.34 | 67.05 | 67.14 | 526,280 | -0.16(-0.24%) |
Jun 30, 2014 | 66.94 | 67.35 | 66.24 | 67.30 | 216,861 | +0.26(+0.39%) |
Jun 27, 2014 | 66.36 | 67.14 | 66.36 | 67.04 | 206,811 | +0.34(+0.52%) |
Jun 26, 2014 | 67.04 | 67.28 | 66.33 | 66.69 | 172,050 | -0.30(-0.44%) |
Jun 25, 2014 | 65.77 | 67.23 | 65.61 | 66.99 | 364,377 | +1.43(+2.18%) |
Jun 24, 2014 | 66.32 | 66.32 | 65.52 | 65.56 | 242,776 | -0.77(-1.17%) |
Jun 23, 2014 | 65.40 | 66.33 | 65.15 | 66.33 | 325,962 | +1.12(+1.72%) |
Jun 20, 2014 | 65.25 | 65.25 | 64.70 | 65.21 | 355,116 | -0.18(-0.27%) |
Jun 19, 2014 | 65.32 | 65.50 | 64.98 | 65.39 | 199,996 | +0.06(+0.10%) |
Jun 18, 2014 | 65.25 | 65.86 | 65.24 | 65.32 | 169,062 | -0.01(-0.01%) |
Jun 17, 2014 | 64.58 | 65.90 | 64.48 | 65.33 | 217,092 | +0.53(+0.82%) |
Jun 16, 2014 | 65.29 | 65.46 | 64.64 | 64.80 | 189,799 | -0.56(-0.85%) |
Jun 13, 2014 | 65.16 | 65.44 | 64.53 | 65.35 | 307,819 | +0.27(+0.41%) |
Jun 12, 2014 | 65.32 | 65.49 | 64.99 | 65.08 | 217,807 | -0.49(-0.74%) |
Jun 11, 2014 | 64.30 | 65.67 | 64.14 | 65.57 | 362,024 | +1.22(+1.90%) |
Jun 10, 2014 | 64.31 | 64.40 | 63.94 | 64.35 | 391,426 | -0.97(-1.49%) |
Jun 06, 2014 | 65.71 | 65.75 | 65.27 | 65.32 | 341,237 | -0.30(-0.45%) |
Jun 05, 2014 | 65.76 | 65.76 | 65.36 | 65.61 | 408,193 | +0.20(+0.30%) |
Jun 04, 2014 | 64.95 | 66.12 | 64.95 | 65.41 | 307,137 | +0.53(+0.82%) |
Jun 03, 2014 | 64.92 | 64.98 | 64.49 | 64.88 | 234,183 | -0.12(-0.18%) |
Jun 02, 2014 | 65.26 | 65.31 | 64.93 | 65.00 | 262,812 | -0.37(-0.56%) |
May 30, 2014 | 65.30 | 65.61 | 64.95 | 65.36 | 249,585 | -0.05(-0.08%) |
May 29, 2014 | 65.24 | 65.47 | 65.10 | 65.41 | 324,030 | +0.09(+0.14%) |
May 28, 2014 | 65.81 | 66.22 | 65.14 | 65.32 | 293,327 | -0.52(-0.79%) |
May 27, 2014 | 65.54 | 65.88 | 65.15 | 65.84 | 396,951 | +0.71(+1.09%) |
May 23, 2014 | 64.40 | 65.13 | 65.13 | 65.13 | 210,323 | +0.86(+1.34%) |
May 22, 2014 | 64.63 | 65.10 | 64.12 | 64.27 | 191,912 | -0.35(-0.54%) |
May 21, 2014 | 64.40 | 64.73 | 63.97 | 64.62 | 296,156 | +0.37(+0.58%) |
May 20, 2014 | 64.93 | 65.07 | 64.12 | 64.25 | 356,871 | -0.61(-0.95%) |
May 19, 2014 | 64.89 | 65.35 | 64.56 | 64.86 | 186,746 | -0.17(-0.26%) |
May 16, 2014 | 65.13 | 65.13 | 64.49 | 65.03 | 195,341 | +0.03(+0.04%) |
May 15, 2014 | 64.39 | 65.21 | 63.64 | 65.00 | 387,048 | +0.44(+0.68%) |
May 14, 2014 | 63.98 | 64.76 | 63.86 | 64.56 | 267,598 | +0.71(+1.12%) |
May 13, 2014 | 64.21 | 64.45 | 63.61 | 63.85 | 338,756 | -0.45(-0.71%) |
May 12, 2014 | 63.66 | 64.59 | 63.51 | 64.31 | 371,559 | +1.05(+1.67%) |
May 09, 2014 | 63.98 | 64.32 | 62.60 | 63.25 | 457,162 | -0.73(-1.15%) |
May 08, 2014 | 64.61 | 64.80 | 63.80 | 63.98 | 399,793 | -0.68(-1.06%) |
May 07, 2014 | 63.68 | 65.09 | 63.35 | 64.67 | 483,952 | +1.01(+1.58%) |
May 06, 2014 | 64.32 | 64.54 | 63.59 | 63.66 | 523,990 | -0.70(-1.09%) |
May 05, 2014 | 63.98 | 65.06 | 63.81 | 64.36 | 529,446 | +0.20(+0.30%) |
May 02, 2014 | 64.05 | 64.40 | 63.64 | 64.17 | 403,992 | +0.38(+0.59%) |
May 01, 2014 | 64.08 | 64.29 | 63.28 | 63.79 | 783,504 | -0.19(-0.29%) |
Apr 30, 2014 | 62.66 | 64.40 | 62.04 | 63.98 | 1,214,017 | +2.54(+4.14%) |
Apr 29, 2014 | 59.37 | 62.86 | 59.13 | 61.44 | 1,121,805 | +2.92(+4.99%) |
Apr 28, 2014 | 58.59 | 59.11 | 57.91 | 58.52 | 455,958 | +0.10(+0.17%) |
Apr 25, 2014 | 58.67 | 58.70 | 58.15 | 58.42 | 387,629 | -0.25(-0.43%) |
Apr 24, 2014 | 58.94 | 59.44 | 58.19 | 58.67 | 305,273 | -0.17(-0.30%) |
Apr 23, 2014 | 58.81 | 59.19 | 58.48 | 58.84 | 402,297 | +0.01(+0.02%) |
Apr 22, 2014 | 59.89 | 60.11 | 58.33 | 58.83 | 416,540 | -1.29(-2.15%) |
Apr 21, 2014 | 59.98 | 60.22 | 59.60 | 60.12 | 223,054 | +0.17(+0.28%) |
Apr 17, 2014 | 59.75 | 59.95 | 59.95 | 59.95 | 221,634 | +0.20(+0.34%) |
Apr 16, 2014 | 59.84 | 60.06 | 59.54 | 59.75 | 258,003 | +0.31(+0.53%) |
Apr 15, 2014 | 59.96 | 60.06 | 58.60 | 59.44 | 358,583 | -0.48(-0.79%) |
Apr 14, 2014 | 59.46 | 60.05 | 59.46 | 59.91 | 342,011 | +0.53(+0.89%) |
Apr 11, 2014 | 59.35 | 59.88 | 58.73 | 59.38 | 534,924 | +0.15(+0.25%) |
Apr 10, 2014 | 59.28 | 59.79 | 59.15 | 59.24 | 559,368 | -0.06(-0.11%) |
Apr 09, 2014 | 58.45 | 59.58 | 58.16 | 59.30 | 360,741 | +0.93(+1.59%) |
Apr 08, 2014 | 57.96 | 58.63 | 57.71 | 58.37 | 242,831 | +0.46(+0.80%) |
Apr 07, 2014 | 59.03 | 59.24 | 57.57 | 57.91 | 295,107 | -0.41(-0.71%) |
Apr 04, 2014 | 58.84 | 59.37 | 58.26 | 58.32 | 205,220 | -0.01(-0.01%) |
Apr 03, 2014 | 58.74 | 58.81 | 58.22 | 58.33 | 403,971 | -0.31(-0.52%) |
Apr 02, 2014 | 58.26 | 58.89 | 57.94 | 58.63 | 205,071 | +0.44(+0.76%) |