Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.40 | 53.78 | 53.09 | 53.49 | 13,637,789 | -0.32(-0.59%) |
Mar 30, 2015 | 53.19 | 53.91 | 53.17 | 53.81 | 26,376,848 | +1.13(+2.15%) |
Mar 27, 2015 | 52.91 | 53.02 | 52.57 | 52.68 | 17,355,568 | -0.43(-0.82%) |
Mar 26, 2015 | 53.79 | 53.96 | 52.92 | 53.11 | 22,215,806 | -0.06(-0.12%) |
Mar 25, 2015 | 52.83 | 53.58 | 52.78 | 53.18 | 23,054,054 | +0.68(+1.30%) |
Mar 24, 2015 | 52.98 | 53.06 | 52.46 | 52.49 | 21,435,292 | -0.35(-0.67%) |
Mar 23, 2015 | 53.15 | 53.51 | 52.85 | 52.85 | 17,635,098 | -0.19(-0.35%) |
Mar 20, 2015 | 52.84 | 53.34 | 52.63 | 53.03 | 32,791,152 | +0.77(+1.47%) |
Mar 19, 2015 | 52.46 | 52.69 | 52.11 | 52.26 | 33,933,924 | -0.84(-1.59%) |
Mar 18, 2015 | 51.27 | 53.39 | 51.19 | 53.11 | 40,518,592 | +1.50(+2.91%) |
Mar 17, 2015 | 51.49 | 51.80 | 51.23 | 51.61 | 20,346,646 | -0.20(-0.38%) |
Mar 16, 2015 | 50.83 | 51.85 | 50.67 | 51.80 | 24,745,944 | +0.69(+1.35%) |
Mar 13, 2015 | 50.97 | 51.17 | 50.56 | 51.11 | 30,679,594 | -0.19(-0.37%) |
Mar 12, 2015 | 51.72 | 51.96 | 51.28 | 51.30 | 28,099,008 | -0.33(-0.64%) |
Mar 11, 2015 | 51.57 | 51.85 | 51.26 | 51.63 | 19,054,986 | +0.15(+0.29%) |
Mar 10, 2015 | 51.79 | 52.09 | 51.46 | 51.48 | 27,785,468 | -0.73(-1.39%) |
Mar 09, 2015 | 52.50 | 53.10 | 52.21 | 52.21 | 25,464,782 | -0.38(-0.72%) |
Mar 06, 2015 | 53.17 | 53.44 | 52.45 | 52.59 | 27,999,426 | -0.96(-1.79%) |
Mar 05, 2015 | 53.73 | 53.80 | 53.46 | 53.54 | 16,406,382 | -0.32(-0.60%) |
Mar 04, 2015 | 53.95 | 53.94 | 53.27 | 53.87 | 24,241,468 | -0.08(-0.14%) |
Mar 03, 2015 | 53.78 | 54.26 | 53.54 | 53.94 | 18,030,742 | +0.20(+0.37%) |
Mar 02, 2015 | 54.01 | 54.06 | 53.22 | 53.74 | 26,243,868 | -0.38(-0.70%) |
Feb 27, 2015 | 54.57 | 54.61 | 54.06 | 54.12 | 19,510,230 | -0.24(-0.44%) |
Feb 26, 2015 | 55.06 | 55.09 | 54.07 | 54.36 | 28,230,502 | -1.03(-1.85%) |
Feb 25, 2015 | 55.13 | 55.48 | 54.85 | 55.39 | 23,398,906 | +0.30(+0.55%) |
Feb 24, 2015 | 55.27 | 55.32 | 54.73 | 55.09 | 22,530,384 | +0.15(+0.27%) |
Feb 23, 2015 | 54.62 | 55.38 | 54.48 | 54.93 | 28,658,128 | -0.23(-0.41%) |
Feb 20, 2015 | 55.28 | 55.56 | 54.70 | 55.16 | 37,439,804 | -0.27(-0.48%) |
Feb 19, 2015 | 54.53 | 55.74 | 54.28 | 55.43 | 34,846,192 | -0.26(-0.47%) |
Feb 18, 2015 | 55.90 | 56.13 | 55.54 | 55.69 | 28,278,594 | -0.67(-1.19%) |
Feb 17, 2015 | 55.92 | 56.45 | 55.59 | 56.36 | 32,305,482 | +0.17(+0.30%) |
Feb 13, 2015 | 55.56 | 56.19 | 56.19 | 56.19 | 45,537,688 | +1.16(+2.12%) |
Feb 12, 2015 | 55.05 | 55.28 | 54.65 | 55.02 | 38,578,988 | +0.71(+1.31%) |
Feb 11, 2015 | 54.00 | 54.56 | 53.72 | 54.31 | 38,243,280 | -0.38(-0.70%) |
Feb 10, 2015 | 54.82 | 54.87 | 53.70 | 54.69 | 32,069,112 | -0.03(-0.05%) |
Feb 09, 2015 | 54.90 | 55.35 | 54.60 | 54.72 | 29,478,518 | +0.05(+0.10%) |
Feb 06, 2015 | 55.09 | 55.18 | 54.39 | 54.67 | 38,159,376 | +0.01(+0.03%) |
Feb 05, 2015 | 54.52 | 54.95 | 54.19 | 54.65 | 46,397,604 | +0.77(+1.44%) |
Feb 04, 2015 | 54.07 | 54.38 | 53.43 | 53.88 | 60,043,676 | -0.90(-1.65%) |
Feb 03, 2015 | 53.94 | 55.06 | 53.92 | 54.78 | 68,659,904 | +1.46(+2.74%) |
Feb 02, 2015 | 52.38 | 53.35 | 52.02 | 53.32 | 51,755,720 | +1.58(+3.06%) |
Jan 30, 2015 | 50.91 | 52.33 | 50.57 | 51.74 | 64,022,984 | +0.45(+0.87%) |
Jan 29, 2015 | 51.54 | 51.61 | 50.14 | 51.30 | 43,978,996 | +0.17(+0.33%) |
Jan 28, 2015 | 53.08 | 53.08 | 51.02 | 51.13 | 56,694,484 | -2.10(-3.94%) |
Jan 27, 2015 | 52.84 | 53.48 | 52.71 | 53.22 | 31,538,008 | -0.03(-0.06%) |
Jan 26, 2015 | 52.68 | 53.39 | 52.22 | 53.26 | 26,810,134 | +0.75(+1.43%) |
Jan 23, 2015 | 52.64 | 53.26 | 52.42 | 52.50 | 30,877,520 | -0.38(-0.71%) |
Jan 22, 2015 | 52.97 | 53.04 | 51.91 | 52.88 | 48,188,184 | +0.25(+0.47%) |
Jan 21, 2015 | 51.96 | 52.65 | 51.59 | 52.63 | 41,359,176 | +1.05(+2.03%) |
Jan 20, 2015 | 51.26 | 51.61 | 50.63 | 51.59 | 40,938,408 | +0.06(+0.12%) |
Jan 16, 2015 | 50.19 | 51.59 | 50.16 | 51.52 | 62,407,708 | +1.62(+3.25%) |
Jan 15, 2015 | 51.14 | 51.27 | 49.86 | 49.90 | 60,361,632 | -0.64(-1.27%) |
Jan 14, 2015 | 49.91 | 50.62 | 49.11 | 50.54 | 76,061,752 | +0.16(+0.31%) |
Jan 13, 2015 | 51.00 | 51.39 | 49.91 | 50.39 | 49,713,264 | -0.40(-0.80%) |
Jan 12, 2015 | 51.63 | 51.63 | 50.52 | 50.79 | 42,237,608 | -1.51(-2.88%) |
Jan 09, 2015 | 52.75 | 52.84 | 51.82 | 52.30 | 36,432,792 | -0.42(-0.79%) |
Jan 08, 2015 | 51.98 | 52.84 | 51.76 | 52.72 | 41,138,464 | +1.16(+2.25%) |
Jan 07, 2015 | 52.07 | 52.30 | 51.22 | 51.56 | 45,542,608 | +0.11(+0.21%) |
Jan 06, 2015 | 52.13 | 52.55 | 51.09 | 51.45 | 61,138,000 | -0.77(-1.47%) |
Jan 05, 2015 | 53.71 | 53.72 | 51.95 | 52.22 | 66,280,920 | -2.25(-4.14%) |
Jan 02, 2015 | 53.92 | 54.64 | 53.68 | 54.47 | 40,516,676 | +0.25(+0.47%) |
Dec 31, 2014 | 54.30 | 54.22 | 54.22 | 54.22 | 31,453,492 | -0.41(-0.75%) |
Dec 30, 2014 | 55.00 | 55.12 | 54.45 | 54.63 | 27,955,670 | -0.44(-0.80%) |
Dec 29, 2014 | 54.99 | 55.48 | 54.74 | 55.06 | 26,598,210 | +0.20(+0.36%) |
Dec 26, 2014 | 55.09 | 55.35 | 54.63 | 54.87 | 21,119,870 | -0.01(-0.02%) |
Dec 24, 2014 | 54.96 | 54.88 | 54.88 | 54.88 | 20,511,300 | -0.40(-0.73%) |
Dec 23, 2014 | 55.02 | 55.47 | 54.63 | 55.28 | 38,729,940 | +0.66(+1.22%) |
Dec 22, 2014 | 54.77 | 54.91 | 54.05 | 54.62 | 48,448,940 | -0.56(-1.02%) |
Dec 19, 2014 | 54.08 | 55.25 | 53.48 | 55.18 | 68,249,472 | +1.71(+3.20%) |
Dec 18, 2014 | 53.81 | 54.01 | 52.12 | 53.47 | 76,759,872 | +1.01(+1.92%) |
Dec 17, 2014 | 50.66 | 52.97 | 50.57 | 52.46 | 91,762,184 | +2.09(+4.15%) |
Dec 16, 2014 | 49.48 | 51.93 | 49.35 | 50.37 | 84,148,856 | +0.44(+0.89%) |
Dec 15, 2014 | 50.80 | 51.27 | 49.82 | 49.93 | 69,751,728 | -0.45(-0.89%) |
Dec 12, 2014 | 50.72 | 51.31 | 50.29 | 50.38 | 73,539,008 | -0.95(-1.86%) |
Dec 11, 2014 | 51.30 | 52.64 | 51.22 | 51.33 | 52,209,956 | -0.03(-0.07%) |
Dec 10, 2014 | 52.17 | 52.23 | 51.03 | 51.37 | 65,410,644 | -1.63(-3.08%) |
Dec 09, 2014 | 52.31 | 53.22 | 52.14 | 53.00 | 49,448,428 | +0.57(+1.09%) |
Dec 08, 2014 | 53.91 | 54.11 | 52.31 | 52.43 | 60,496,600 | -2.21(-4.05%) |
Dec 05, 2014 | 55.18 | 55.34 | 54.42 | 54.64 | 34,442,556 | -0.66(-1.19%) |
Dec 04, 2014 | 55.25 | 55.66 | 54.81 | 55.30 | 34,641,560 | -0.48(-0.87%) |
Dec 03, 2014 | 55.47 | 56.23 | 55.28 | 55.79 | 46,348,600 | +0.67(+1.22%) |
Dec 02, 2014 | 54.13 | 55.64 | 54.11 | 55.11 | 48,805,208 | +0.59(+1.09%) |
Dec 01, 2014 | 54.04 | 54.69 | 53.55 | 54.52 | 75,792,288 | +0.19(+0.35%) |
Nov 28, 2014 | 55.64 | 55.81 | 54.16 | 54.33 | 62,496,716 | -3.73(-6.42%) |
Nov 26, 2014 | 58.53 | 58.06 | 58.06 | 58.06 | 30,666,606 | -0.74(-1.26%) |
Nov 25, 2014 | 60.10 | 60.15 | 58.72 | 58.80 | 33,054,644 | -0.97(-1.63%) |
Nov 24, 2014 | 60.04 | 60.37 | 59.52 | 59.77 | 24,405,048 | -0.46(-0.77%) |
Nov 21, 2014 | 60.49 | 60.72 | 59.80 | 60.24 | 42,143,916 | +0.78(+1.30%) |
Nov 20, 2014 | 58.84 | 59.55 | 58.69 | 59.46 | 24,850,382 | +0.74(+1.25%) |
Nov 19, 2014 | 58.53 | 58.93 | 58.01 | 58.73 | 21,664,750 | +0.31(+0.52%) |
Nov 18, 2014 | 58.35 | 58.90 | 58.14 | 58.42 | 28,913,456 | +0.05(+0.08%) |
Nov 17, 2014 | 58.32 | 58.72 | 58.10 | 58.37 | 17,946,168 | -0.31(-0.52%) |
Nov 14, 2014 | 58.37 | 58.75 | 57.98 | 58.68 | 26,389,984 | +0.59(+1.02%) |
Nov 13, 2014 | 58.56 | 58.63 | 57.14 | 58.09 | 46,406,920 | -0.78(-1.33%) |
Nov 12, 2014 | 59.02 | 59.63 | 58.80 | 58.87 | 25,885,818 | -0.52(-0.88%) |
Nov 11, 2014 | 59.27 | 59.54 | 58.69 | 59.39 | 25,532,122 | +0.18(+0.30%) |
Nov 10, 2014 | 60.27 | 60.55 | 59.04 | 59.22 | 33,659,232 | -0.54(-0.90%) |
Nov 07, 2014 | 59.24 | 60.22 | 59.12 | 59.75 | 26,507,104 | +0.65(+1.11%) |
Nov 06, 2014 | 58.00 | 59.11 | 57.81 | 59.10 | 33,825,156 | +0.74(+1.26%) |
Nov 05, 2014 | 57.94 | 58.62 | 57.49 | 58.37 | 40,319,384 | +1.01(+1.76%) |
Nov 04, 2014 | 57.86 | 57.89 | 56.85 | 57.36 | 34,433,480 | -1.20(-2.06%) |
Nov 03, 2014 | 59.54 | 60.18 | 58.39 | 58.56 | 39,088,496 | -0.94(-1.58%) |
Oct 31, 2014 | 58.44 | 59.57 | 57.90 | 59.50 | 29,778,148 | +1.18(+2.03%) |
Oct 30, 2014 | 58.08 | 58.58 | 57.64 | 58.32 | 27,613,918 | -0.21(-0.36%) |
Oct 29, 2014 | 58.98 | 59.47 | 57.97 | 58.53 | 39,259,268 | +0.19(+0.33%) |
Oct 28, 2014 | 57.34 | 58.49 | 56.96 | 58.34 | 34,706,380 | +1.30(+2.28%) |
Oct 27, 2014 | 57.34 | 58.26 | 58.26 | 57.04 | 34,527,760 | -1.23(-2.10%) |
Oct 24, 2014 | 58.49 | 58.60 | 57.49 | 58.26 | 37,104,456 | -0.20(-0.35%) |
Oct 23, 2014 | 58.21 | 59.09 | 57.98 | 58.47 | 39,018,532 | +1.07(+1.86%) |
Oct 22, 2014 | 58.66 | 59.02 | 57.37 | 57.40 | 53,100,004 | -1.11(-1.90%) |
Oct 21, 2014 | 57.43 | 58.64 | 57.41 | 58.51 | 46,067,200 | +1.73(+3.04%) |
Oct 20, 2014 | 56.24 | 56.51 | 56.10 | 56.78 | 38,937,204 | +0.49(+0.87%) |
Oct 17, 2014 | 56.84 | 58.47 | 55.81 | 56.29 | 55,829,028 | +0.48(+0.85%) |
Oct 16, 2014 | 53.66 | 56.37 | 53.43 | 55.81 | 87,852,952 | +0.98(+1.79%) |
Oct 15, 2014 | 54.42 | 54.98 | 52.76 | 54.83 | 102,058,088 | +0.42(+0.76%) |
Oct 14, 2014 | 55.58 | 56.01 | 54.12 | 54.42 | 82,266,920 | -0.69(-1.26%) |
Oct 13, 2014 | 56.75 | 57.44 | 55.04 | 55.11 | 69,855,528 | -1.76(-3.09%) |
Oct 10, 2014 | 57.51 | 58.13 | 56.28 | 56.87 | 88,847,944 | -0.81(-1.40%) |
Oct 09, 2014 | 59.42 | 59.52 | 57.51 | 57.68 | 53,874,920 | -2.20(-3.67%) |
Oct 08, 2014 | 59.13 | 59.93 | 58.18 | 59.88 | 52,875,780 | +0.58(+0.98%) |
Oct 07, 2014 | 59.76 | 60.53 | 59.28 | 59.30 | 26,294,880 | -0.78(-1.30%) |
Oct 06, 2014 | 60.32 | 60.69 | 59.64 | 60.08 | 29,563,942 | +0.07(+0.11%) |
Oct 03, 2014 | 60.41 | 60.44 | 59.50 | 60.01 | 29,528,970 | -0.10(-0.16%) |
Oct 02, 2014 | 60.07 | 60.50 | 59.07 | 60.11 | 42,968,332 | -0.31(-0.52%) |
Oct 01, 2014 | 61.67 | 61.98 | 60.23 | 60.42 | 27,882,864 | -1.26(-2.04%) |
Sep 30, 2014 | 62.40 | 62.55 | 61.30 | 61.68 | 31,942,282 | -0.78(-1.25%) |
Sep 29, 2014 | 61.81 | 62.58 | 61.66 | 62.46 | 22,705,278 | -0.14(-0.23%) |
Sep 26, 2014 | 61.82 | 62.87 | 61.60 | 62.61 | 16,873,242 | +0.80(+1.29%) |
Sep 25, 2014 | 62.74 | 62.76 | 61.78 | 61.81 | 19,740,310 | -0.96(-1.53%) |
Sep 24, 2014 | 62.67 | 63.13 | 61.78 | 62.77 | 36,351,480 | +0.05(+0.09%) |
Sep 23, 2014 | 62.80 | 63.34 | 62.70 | 62.72 | 13,428,707 | -0.18(-0.29%) |
Sep 22, 2014 | 63.74 | 63.77 | 62.65 | 62.90 | 15,618,352 | -0.94(-1.47%) |
Sep 19, 2014 | 64.02 | 64.31 | 63.81 | 63.84 | 13,920,301 | -0.05(-0.08%) |
Sep 18, 2014 | 64.43 | 64.47 | 63.72 | 63.89 | 18,141,250 | -0.33(-0.52%) |
Sep 17, 2014 | 64.73 | 64.85 | 64.03 | 64.22 | 16,346,587 | -0.35(-0.55%) |
Sep 16, 2014 | 63.71 | 64.98 | 63.62 | 64.57 | 19,870,328 | +0.77(+1.21%) |
Sep 15, 2014 | 63.29 | 63.97 | 62.97 | 63.80 | 19,774,138 | +0.45(+0.71%) |
Sep 12, 2014 | 64.13 | 64.19 | 63.16 | 63.36 | 22,801,466 | -0.96(-1.49%) |
Sep 11, 2014 | 63.76 | 64.41 | 63.49 | 64.32 | 18,467,886 | +0.04(+0.06%) |
Sep 10, 2014 | 64.37 | 64.37 | 63.52 | 64.28 | 15,407,238 | -0.16(-0.24%) |
Sep 09, 2014 | 64.68 | 65.08 | 64.05 | 64.43 | 14,766,235 | -0.28(-0.44%) |
Sep 08, 2014 | 65.41 | 65.47 | 64.42 | 64.72 | 16,211,983 | -1.02(-1.56%) |
Sep 05, 2014 | 65.33 | 65.76 | 64.92 | 65.74 | 12,959,083 | +0.44(+0.67%) |
Sep 04, 2014 | 66.35 | 66.38 | 64.99 | 65.30 | 18,152,658 | -0.89(-1.35%) |
Sep 03, 2014 | 66.46 | 66.66 | 66.15 | 66.19 | 10,619,099 | +0.18(+0.27%) |
Sep 02, 2014 | 66.77 | 66.83 | 65.73 | 66.02 | 12,771,536 | -0.85(-1.27%) |
Aug 29, 2014 | 66.64 | 66.86 | 66.86 | 66.86 | 7,926,305 | +0.37(+0.56%) |
Aug 28, 2014 | 66.27 | 66.56 | 66.17 | 66.49 | 4,584,597 | +0.01(+0.02%) |
Aug 27, 2014 | 66.67 | 66.75 | 66.30 | 66.48 | 5,700,346 | -0.14(-0.20%) |
Aug 26, 2014 | 66.46 | 66.95 | 66.33 | 66.61 | 8,265,490 | +0.34(+0.51%) |
Aug 25, 2014 | 65.87 | 66.32 | 65.87 | 66.27 | 6,468,551 | +0.58(+0.89%) |
Aug 22, 2014 | 66.04 | 66.04 | 65.44 | 65.69 | 10,903,424 | -0.44(-0.67%) |
Aug 21, 2014 | 66.17 | 66.20 | 65.83 | 66.13 | 8,221,378 | +0.05(+0.08%) |
Aug 20, 2014 | 65.85 | 66.17 | 65.58 | 66.08 | 8,783,523 | +0.14(+0.22%) |
Aug 19, 2014 | 65.57 | 66.06 | 65.52 | 65.94 | 8,857,510 | +0.50(+0.77%) |
Aug 18, 2014 | 65.50 | 65.62 | 65.16 | 65.43 | 12,696,719 | +0.18(+0.27%) |
Aug 15, 2014 | 64.91 | 65.34 | 64.74 | 65.26 | 16,355,490 | +0.48(+0.74%) |
Aug 14, 2014 | 65.24 | 65.33 | 64.68 | 64.78 | 11,249,020 | -0.37(-0.57%) |
Aug 13, 2014 | 65.29 | 65.50 | 64.92 | 65.15 | 9,582,556 | +0.21(+0.32%) |
Aug 12, 2014 | 65.33 | 65.33 | 64.67 | 64.94 | 14,764,752 | -0.48(-0.73%) |
Aug 11, 2014 | 65.84 | 66.07 | 65.37 | 65.42 | 16,544,861 | +0.01(+0.01%) |
Aug 08, 2014 | 64.53 | 65.29 | 64.38 | 65.41 | 17,110,204 | +1.08(+1.67%) |
Aug 07, 2014 | 65.08 | 65.19 | 63.99 | 64.34 | 19,576,976 | -0.41(-0.63%) |
Aug 06, 2014 | 64.42 | 65.50 | 64.30 | 64.74 | 17,053,564 | +0.19(+0.29%) |
Aug 05, 2014 | 65.72 | 65.85 | 64.17 | 64.55 | 24,173,840 | -1.44(-2.19%) |
Aug 04, 2014 | 64.89 | 66.16 | 64.70 | 66.00 | 18,916,974 | +1.09(+1.68%) |
Aug 01, 2014 | 65.25 | 65.46 | 64.34 | 64.91 | 26,335,264 | -0.53(-0.81%) |
Jul 31, 2014 | 66.45 | 66.48 | 65.39 | 65.43 | 25,501,994 | -1.44(-2.16%) |
Jul 30, 2014 | 67.59 | 67.80 | 66.66 | 66.88 | 15,919,811 | -0.40(-0.59%) |
Jul 29, 2014 | 67.32 | 67.66 | 67.24 | 67.28 | 10,090,364 | -0.17(-0.25%) |
Jul 28, 2014 | 67.55 | 67.67 | 67.03 | 67.45 | 11,043,430 | -0.16(-0.24%) |
Jul 25, 2014 | 67.87 | 67.93 | 67.52 | 67.61 | 7,093,509 | -0.50(-0.74%) |
Jul 24, 2014 | 68.16 | 68.37 | 67.88 | 68.11 | 8,487,075 | +0.06(+0.09%) |
Jul 23, 2014 | 67.78 | 68.05 | 67.49 | 68.05 | 9,878,619 | +0.43(+0.64%) |
Jul 22, 2014 | 67.43 | 67.83 | 67.36 | 67.61 | 8,794,450 | +0.48(+0.72%) |
Jul 21, 2014 | 66.86 | 67.18 | 66.76 | 67.13 | 13,862,195 | +0.10(+0.15%) |
Jul 18, 2014 | 67.01 | 67.20 | 66.70 | 67.03 | 12,284,315 | +0.20(+0.29%) |
Jul 17, 2014 | 67.88 | 68.09 | 66.79 | 66.84 | 16,199,060 | -1.10(-1.61%) |
Jul 16, 2014 | 67.19 | 67.96 | 67.17 | 67.93 | 12,031,699 | +1.02(+1.52%) |
Jul 15, 2014 | 67.03 | 67.19 | 66.48 | 66.92 | 14,699,905 | -0.29(-0.43%) |
Jul 14, 2014 | 66.96 | 67.29 | 66.86 | 67.21 | 9,910,266 | +0.58(+0.86%) |
Jul 11, 2014 | 67.07 | 67.08 | 66.46 | 66.63 | 15,957,518 | -0.51(-0.77%) |
Jul 10, 2014 | 67.18 | 67.40 | 66.80 | 67.15 | 21,960,938 | -0.65(-0.96%) |
Jul 09, 2014 | 67.46 | 67.83 | 67.35 | 67.80 | 9,404,844 | +0.45(+0.66%) |
Jul 08, 2014 | 67.36 | 67.52 | 67.09 | 67.35 | 15,330,885 | -0.11(-0.16%) |
Jul 07, 2014 | 67.91 | 67.92 | 67.34 | 67.46 | 10,187,406 | -0.52(-0.77%) |
Jul 03, 2014 | 68.05 | 67.98 | 67.98 | 67.98 | 5,417,899 | +0.26(+0.38%) |
Jul 02, 2014 | 67.77 | 67.97 | 67.58 | 67.72 | 8,729,053 | -0.10(-0.15%) |
Jul 01, 2014 | 67.95 | 68.16 | 67.66 | 67.82 | 10,153,644 | +0.04(+0.06%) |
Jun 30, 2014 | 67.68 | 67.87 | 67.42 | 67.78 | 9,293,929 | +0.05(+0.08%) |
Jun 27, 2014 | 67.57 | 67.76 | 67.34 | 67.73 | 12,152,599 | +0.00(+0.00%) |
Jun 26, 2014 | 67.70 | 67.78 | 67.11 | 67.73 | 11,922,803 | +0.07(+0.11%) |
Jun 25, 2014 | 66.87 | 67.72 | 66.80 | 67.66 | 20,367,782 | +0.51(+0.76%) |
Jun 24, 2014 | 68.53 | 68.58 | 67.00 | 67.15 | 25,988,916 | -1.44(-2.10%) |
Jun 23, 2014 | 68.56 | 68.75 | 68.38 | 68.59 | 11,701,566 | +0.24(+0.36%) |
Jun 20, 2014 | 68.02 | 68.39 | 67.80 | 68.35 | 13,432,744 | +0.67(+0.99%) |
Jun 19, 2014 | 67.24 | 67.69 | 67.05 | 67.67 | 12,848,597 | +0.48(+0.71%) |
Jun 18, 2014 | 66.72 | 67.26 | 66.49 | 67.19 | 21,898,344 | +0.51(+0.76%) |
Jun 17, 2014 | 66.60 | 66.70 | 66.26 | 66.69 | 14,903,458 | -0.05(-0.07%) |
Jun 16, 2014 | 66.57 | 66.88 | 66.45 | 66.74 | 19,635,212 | +0.40(+0.60%) |
Jun 13, 2014 | 65.89 | 66.35 | 65.50 | 66.34 | 14,446,128 | +0.63(+0.95%) |
Jun 12, 2014 | 65.79 | 66.15 | 65.59 | 65.71 | 17,608,098 | +0.22(+0.33%) |
Jun 11, 2014 | 65.05 | 65.58 | 64.91 | 65.50 | 8,275,822 | +0.25(+0.38%) |
Jun 10, 2014 | 65.36 | 65.42 | 65.11 | 65.25 | 5,495,249 | -0.01(-0.01%) |
Jun 06, 2014 | 64.87 | 65.35 | 64.87 | 65.25 | 8,041,112 | +0.53(+0.82%) |
Jun 05, 2014 | 64.28 | 64.83 | 64.15 | 64.72 | 9,104,575 | +0.37(+0.58%) |
Jun 04, 2014 | 64.27 | 64.42 | 64.08 | 64.35 | 5,449,220 | -0.03(-0.05%) |
Jun 03, 2014 | 64.01 | 64.46 | 64.01 | 64.38 | 8,890,888 | +0.22(+0.35%) |
Jun 02, 2014 | 64.30 | 64.53 | 63.98 | 64.16 | 7,530,264 | -0.08(-0.13%) |
May 30, 2014 | 64.11 | 64.32 | 63.93 | 64.24 | 8,839,232 | -0.05(-0.07%) |
May 29, 2014 | 63.86 | 64.32 | 63.69 | 64.29 | 10,797,192 | +0.55(+0.86%) |
May 28, 2014 | 63.63 | 63.96 | 63.49 | 63.74 | 11,179,589 | +0.11(+0.17%) |
May 27, 2014 | 63.64 | 63.78 | 63.40 | 63.64 | 7,502,074 | +0.18(+0.28%) |
May 23, 2014 | 63.58 | 63.46 | 63.46 | 63.46 | 7,834,295 | -0.26(-0.40%) |
May 22, 2014 | 63.65 | 63.93 | 63.51 | 63.72 | 6,344,826 | +0.07(+0.11%) |
May 21, 2014 | 63.26 | 63.73 | 63.17 | 63.65 | 8,681,831 | +0.68(+1.08%) |
May 20, 2014 | 63.02 | 63.27 | 62.85 | 62.97 | 6,936,787 | -0.18(-0.29%) |
May 19, 2014 | 62.78 | 63.32 | 62.78 | 63.15 | 7,465,647 | +0.20(+0.31%) |
May 16, 2014 | 63.00 | 63.18 | 62.64 | 62.95 | 21,973,592 | -0.16(-0.26%) |
May 15, 2014 | 63.72 | 63.74 | 62.65 | 63.12 | 16,968,202 | -0.73(-1.14%) |
May 14, 2014 | 63.89 | 64.05 | 63.76 | 63.84 | 7,395,126 | +0.03(+0.04%) |
May 13, 2014 | 63.70 | 63.91 | 63.61 | 63.82 | 7,390,162 | +0.24(+0.37%) |
May 12, 2014 | 63.43 | 63.62 | 63.23 | 63.58 | 7,735,147 | +0.44(+0.70%) |
May 09, 2014 | 63.28 | 63.39 | 62.89 | 63.14 | 12,923,293 | -0.06(-0.10%) |
May 08, 2014 | 63.99 | 64.09 | 63.14 | 63.20 | 16,257,243 | -0.92(-1.43%) |
May 07, 2014 | 63.84 | 64.20 | 63.49 | 64.11 | 14,280,650 | +0.55(+0.87%) |
May 06, 2014 | 63.53 | 63.90 | 63.47 | 63.56 | 11,078,795 | +0.09(+0.15%) |
May 05, 2014 | 62.93 | 63.58 | 62.82 | 63.47 | 11,729,724 | +0.30(+0.47%) |
May 02, 2014 | 62.93 | 63.64 | 62.84 | 63.17 | 12,926,673 | +0.13(+0.20%) |
May 01, 2014 | 63.10 | 63.27 | 62.86 | 63.04 | 15,895,780 | -0.14(-0.22%) |
Apr 30, 2014 | 63.10 | 63.28 | 62.78 | 63.18 | 16,054,840 | -0.05(-0.09%) |
Apr 29, 2014 | 63.25 | 63.80 | 63.22 | 63.24 | 12,263,089 | +0.29(+0.46%) |
Apr 28, 2014 | 63.06 | 63.11 | 62.42 | 62.95 | 16,566,920 | +0.11(+0.17%) |
Apr 25, 2014 | 63.04 | 63.24 | 62.64 | 62.84 | 13,162,984 | -0.38(-0.60%) |
Apr 24, 2014 | 63.38 | 63.53 | 63.10 | 63.22 | 13,169,233 | +0.02(+0.03%) |
Apr 23, 2014 | 62.86 | 63.37 | 62.86 | 63.20 | 12,491,382 | +0.33(+0.53%) |
Apr 22, 2014 | 62.79 | 63.04 | 62.49 | 62.87 | 9,413,057 | -0.10(-0.16%) |
Apr 21, 2014 | 62.60 | 63.02 | 62.49 | 62.97 | 12,570,448 | +0.42(+0.68%) |
Apr 17, 2014 | 62.06 | 62.54 | 62.54 | 62.54 | 27,520,028 | +0.57(+0.91%) |
Apr 16, 2014 | 61.60 | 61.99 | 61.51 | 61.98 | 19,320,908 | +0.73(+1.20%) |
Apr 15, 2014 | 60.39 | 61.26 | 60.20 | 61.24 | 33,274,820 | +0.81(+1.34%) |
Apr 14, 2014 | 60.08 | 60.56 | 59.79 | 60.43 | 14,718,921 | +0.82(+1.37%) |
Apr 11, 2014 | 59.49 | 59.97 | 59.46 | 59.62 | 19,963,104 | -0.17(-0.28%) |
Apr 10, 2014 | 60.40 | 60.79 | 59.66 | 59.79 | 17,558,340 | -0.84(-1.39%) |
Apr 09, 2014 | 60.54 | 60.67 | 60.02 | 60.63 | 10,465,764 | +0.28(+0.46%) |
Apr 08, 2014 | 59.90 | 60.48 | 59.79 | 60.35 | 16,869,116 | +0.60(+1.00%) |
Apr 07, 2014 | 60.63 | 60.75 | 59.75 | 59.75 | 16,163,277 | -1.02(-1.67%) |
Apr 04, 2014 | 61.45 | 61.54 | 60.66 | 60.77 | 20,775,090 | -0.22(-0.36%) |
Apr 03, 2014 | 60.74 | 61.24 | 60.64 | 60.99 | 15,899,514 | +0.39(+0.65%) |
Apr 02, 2014 | 60.26 | 60.71 | 60.21 | 60.60 | 14,821,044 | +0.22(+0.36%) |