Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.43 | 62.23 | 61.15 | 61.43 | 2,616,516 | -0.44(-0.72%) |
Apr 29, 2015 | 61.60 | 62.05 | 61.10 | 61.88 | 2,283,621 | -0.19(-0.31%) |
Apr 28, 2015 | 61.83 | 62.20 | 61.57 | 62.07 | 1,683,216 | +0.13(+0.20%) |
Apr 27, 2015 | 63.25 | 63.46 | 61.87 | 61.94 | 2,265,613 | -1.29(-2.04%) |
Apr 24, 2015 | 63.17 | 63.44 | 62.73 | 63.23 | 2,014,140 | -0.24(-0.38%) |
Apr 23, 2015 | 62.97 | 63.70 | 62.78 | 63.47 | 2,745,506 | +0.37(+0.58%) |
Apr 22, 2015 | 63.12 | 63.26 | 62.66 | 63.11 | 1,817,226 | -0.10(-0.15%) |
Apr 21, 2015 | 63.25 | 63.64 | 63.00 | 63.20 | 1,721,615 | +0.16(+0.25%) |
Apr 20, 2015 | 62.78 | 63.23 | 62.52 | 63.05 | 1,586,129 | +0.74(+1.19%) |
Apr 17, 2015 | 62.86 | 62.89 | 62.17 | 62.31 | 2,749,144 | -1.01(-1.60%) |
Apr 16, 2015 | 63.32 | 64.09 | 63.23 | 63.32 | 2,143,156 | -0.35(-0.55%) |
Apr 15, 2015 | 63.86 | 64.23 | 63.37 | 63.67 | 2,262,159 | -0.31(-0.49%) |
Apr 14, 2015 | 63.95 | 64.12 | 63.50 | 63.98 | 2,360,006 | +0.16(+0.25%) |
Apr 13, 2015 | 63.92 | 64.25 | 63.45 | 63.82 | 2,185,398 | -0.20(-0.31%) |
Apr 10, 2015 | 63.86 | 64.37 | 63.47 | 64.02 | 2,972,234 | -0.03(-0.04%) |
Apr 09, 2015 | 65.39 | 66.02 | 63.37 | 64.05 | 10,750,720 | -3.68(-5.43%) |
Apr 08, 2015 | 66.32 | 67.91 | 66.32 | 67.73 | 4,471,157 | +0.85(+1.28%) |
Apr 07, 2015 | 68.01 | 68.09 | 66.81 | 66.87 | 3,196,741 | -0.69(-1.02%) |
Apr 06, 2015 | 66.49 | 67.75 | 66.31 | 67.56 | 2,733,536 | +0.60(+0.90%) |
Apr 02, 2015 | 66.43 | 66.96 | 66.96 | 66.96 | 2,201,200 | +0.41(+0.62%) |
Apr 01, 2015 | 66.64 | 66.93 | 65.33 | 66.55 | 2,599,637 | -0.39(-0.58%) |
Mar 31, 2015 | 66.64 | 67.83 | 66.37 | 66.94 | 2,032,736 | +0.30(+0.45%) |
Mar 30, 2015 | 66.18 | 66.89 | 65.83 | 66.64 | 1,745,872 | +0.85(+1.29%) |
Mar 27, 2015 | 64.56 | 65.91 | 64.18 | 65.79 | 2,328,198 | +1.46(+2.28%) |
Mar 26, 2015 | 65.10 | 65.10 | 64.28 | 64.33 | 2,206,086 | -1.08(-1.65%) |
Mar 25, 2015 | 65.93 | 66.23 | 65.40 | 65.41 | 1,616,592 | -0.31(-0.46%) |
Mar 24, 2015 | 65.49 | 66.56 | 65.44 | 65.71 | 1,671,516 | +0.05(+0.08%) |
Mar 23, 2015 | 65.37 | 66.07 | 65.09 | 65.66 | 1,795,901 | +0.38(+0.59%) |
Mar 20, 2015 | 66.09 | 66.24 | 65.13 | 65.28 | 3,841,035 | -0.65(-0.98%) |
Mar 19, 2015 | 65.70 | 66.33 | 65.55 | 65.92 | 1,534,187 | -0.23(-0.34%) |
Mar 18, 2015 | 66.07 | 66.42 | 65.31 | 66.15 | 1,632,187 | -0.24(-0.35%) |
Mar 17, 2015 | 66.61 | 67.18 | 66.38 | 66.39 | 1,202,762 | -0.56(-0.83%) |
Mar 16, 2015 | 65.83 | 67.24 | 65.59 | 66.94 | 2,090,015 | +1.51(+2.31%) |
Mar 13, 2015 | 65.10 | 65.80 | 65.10 | 65.44 | 1,097,884 | +0.07(+0.11%) |
Mar 12, 2015 | 64.71 | 65.59 | 64.40 | 65.37 | 1,500,798 | +0.95(+1.47%) |
Mar 11, 2015 | 64.70 | 64.95 | 64.32 | 64.42 | 1,156,648 | -0.07(-0.11%) |
Mar 10, 2015 | 64.91 | 65.37 | 64.46 | 64.49 | 1,199,955 | -0.75(-1.15%) |
Mar 09, 2015 | 63.91 | 65.33 | 63.91 | 65.24 | 1,528,311 | +1.02(+1.59%) |
Mar 06, 2015 | 64.49 | 64.72 | 64.07 | 64.22 | 1,834,481 | -0.64(-0.98%) |
Mar 05, 2015 | 64.80 | 65.36 | 64.60 | 64.86 | 1,284,057 | +0.03(+0.04%) |
Mar 04, 2015 | 64.90 | 65.36 | 64.62 | 64.83 | 1,301,230 | -0.42(-0.64%) |
Mar 03, 2015 | 65.84 | 66.14 | 64.82 | 65.25 | 1,928,618 | -0.72(-1.10%) |
Mar 02, 2015 | 65.24 | 66.16 | 65.20 | 65.98 | 2,358,686 | +0.88(+1.35%) |
Feb 27, 2015 | 64.82 | 65.39 | 64.21 | 65.10 | 2,902,018 | +0.79(+1.23%) |
Feb 26, 2015 | 65.16 | 65.30 | 63.60 | 64.30 | 2,922,521 | -0.99(-1.51%) |
Feb 25, 2015 | 65.99 | 65.99 | 64.76 | 65.29 | 3,257,115 | -1.12(-1.68%) |
Feb 24, 2015 | 66.67 | 67.12 | 66.07 | 66.40 | 1,581,998 | -0.37(-0.55%) |
Feb 23, 2015 | 67.13 | 67.39 | 66.44 | 66.77 | 1,839,007 | -0.27(-0.40%) |
Feb 20, 2015 | 66.43 | 67.17 | 66.19 | 67.04 | 1,734,755 | +0.72(+1.08%) |
Feb 19, 2015 | 66.96 | 66.96 | 66.04 | 66.32 | 2,302,061 | -0.78(-1.16%) |
Feb 18, 2015 | 67.57 | 67.86 | 66.67 | 67.09 | 1,998,150 | -0.62(-0.91%) |
Feb 17, 2015 | 67.48 | 67.87 | 66.80 | 67.71 | 2,750,132 | -0.22(-0.32%) |
Feb 13, 2015 | 68.44 | 67.93 | 67.93 | 67.93 | 1,909,190 | -0.43(-0.62%) |
Feb 12, 2015 | 68.50 | 68.50 | 66.87 | 68.36 | 2,667,461 | +0.13(+0.19%) |
Feb 11, 2015 | 67.46 | 68.53 | 67.43 | 68.23 | 1,812,683 | -0.31(-0.46%) |
Feb 10, 2015 | 68.00 | 68.67 | 67.47 | 68.54 | 1,500,065 | +0.97(+1.43%) |
Feb 09, 2015 | 67.91 | 68.28 | 67.52 | 67.57 | 1,469,366 | -0.61(-0.90%) |
Feb 06, 2015 | 68.93 | 69.19 | 67.98 | 68.18 | 2,239,939 | -0.70(-1.01%) |
Feb 05, 2015 | 67.96 | 68.93 | 67.74 | 68.88 | 2,825,952 | +0.43(+0.62%) |
Feb 04, 2015 | 67.39 | 68.84 | 67.18 | 68.45 | 3,130,529 | +0.85(+1.26%) |
Feb 03, 2015 | 66.43 | 67.61 | 66.16 | 67.60 | 2,215,268 | +1.63(+2.47%) |
Feb 02, 2015 | 65.34 | 66.08 | 64.21 | 65.97 | 2,496,397 | +0.78(+1.19%) |
Jan 30, 2015 | 66.68 | 66.85 | 65.12 | 65.19 | 3,597,049 | -1.81(-2.71%) |
Jan 29, 2015 | 66.75 | 67.40 | 66.53 | 67.00 | 2,078,780 | +0.27(+0.41%) |
Jan 28, 2015 | 67.51 | 68.13 | 66.66 | 66.73 | 2,339,926 | -0.77(-1.14%) |
Jan 27, 2015 | 67.49 | 67.99 | 67.23 | 67.50 | 2,245,669 | -0.52(-0.76%) |
Jan 26, 2015 | 67.33 | 68.51 | 67.16 | 68.02 | 3,396,564 | +1.22(+1.82%) |
Jan 23, 2015 | 66.29 | 67.11 | 66.15 | 66.80 | 2,185,527 | +0.44(+0.67%) |
Jan 22, 2015 | 65.45 | 66.70 | 65.17 | 66.36 | 3,507,367 | +1.19(+1.83%) |
Jan 21, 2015 | 63.60 | 65.23 | 63.40 | 65.16 | 2,786,125 | +1.25(+1.95%) |
Jan 20, 2015 | 64.07 | 64.23 | 63.05 | 63.92 | 3,665,525 | -0.20(-0.31%) |
Jan 16, 2015 | 62.68 | 64.21 | 62.21 | 64.12 | 2,456,800 | +1.20(+1.91%) |
Jan 15, 2015 | 64.73 | 64.95 | 62.58 | 62.92 | 5,039,367 | -1.74(-2.68%) |
Jan 14, 2015 | 63.76 | 64.92 | 63.65 | 64.65 | 3,057,467 | +0.00(+0.00%) |
Jan 13, 2015 | 64.32 | 65.17 | 63.94 | 64.65 | 3,612,211 | +0.64(+0.99%) |
Jan 12, 2015 | 64.76 | 65.06 | 63.79 | 64.01 | 4,856,031 | -0.58(-0.90%) |
Jan 09, 2015 | 65.44 | 66.37 | 63.11 | 64.60 | 13,448,284 | -4.67(-6.75%) |
Jan 08, 2015 | 68.34 | 69.44 | 68.34 | 69.27 | 8,006,611 | +1.08(+1.59%) |
Jan 07, 2015 | 66.26 | 68.22 | 66.26 | 68.19 | 5,097,795 | +2.43(+3.69%) |
Jan 06, 2015 | 66.74 | 66.91 | 65.74 | 65.76 | 3,870,016 | -0.37(-0.56%) |
Jan 05, 2015 | 66.78 | 66.80 | 65.83 | 66.13 | 3,832,045 | -0.77(-1.15%) |
Jan 02, 2015 | 68.38 | 68.38 | 66.45 | 66.90 | 3,148,145 | +0.49(+0.74%) |
Dec 31, 2014 | 66.52 | 66.41 | 66.41 | 66.41 | 2,272,425 | +0.30(+0.45%) |
Dec 30, 2014 | 66.97 | 67.12 | 65.94 | 66.12 | 2,571,392 | -0.86(-1.29%) |
Dec 29, 2014 | 66.50 | 67.44 | 66.49 | 66.98 | 2,261,234 | +0.21(+0.31%) |
Dec 26, 2014 | 66.07 | 66.87 | 66.05 | 66.77 | 1,983,272 | +0.94(+1.43%) |
Dec 24, 2014 | 65.94 | 65.83 | 65.83 | 65.83 | 1,262,662 | -0.07(-0.11%) |
Dec 23, 2014 | 65.61 | 66.11 | 65.35 | 65.90 | 2,426,940 | +0.52(+0.80%) |
Dec 22, 2014 | 64.42 | 65.42 | 64.28 | 65.37 | 2,752,941 | +1.25(+1.94%) |
Dec 19, 2014 | 64.10 | 64.52 | 63.70 | 64.13 | 4,065,717 | -0.03(-0.04%) |
Dec 18, 2014 | 64.78 | 64.89 | 63.19 | 64.15 | 3,823,764 | +0.07(+0.11%) |
Dec 17, 2014 | 63.31 | 64.29 | 63.20 | 64.08 | 1,968,490 | +0.80(+1.27%) |
Dec 16, 2014 | 63.92 | 64.28 | 63.25 | 63.28 | 3,516,799 | -0.49(-0.77%) |
Dec 15, 2014 | 63.34 | 64.10 | 62.95 | 63.77 | 3,164,385 | +0.78(+1.23%) |
Dec 12, 2014 | 62.27 | 63.56 | 62.27 | 62.99 | 2,614,438 | +0.41(+0.65%) |
Dec 11, 2014 | 62.49 | 63.31 | 62.17 | 62.58 | 2,156,939 | +0.58(+0.93%) |
Dec 10, 2014 | 62.59 | 63.34 | 61.90 | 62.01 | 1,970,080 | -0.80(-1.28%) |
Dec 09, 2014 | 62.51 | 63.06 | 62.24 | 62.81 | 1,775,913 | -0.03(-0.06%) |
Dec 08, 2014 | 62.44 | 63.42 | 62.36 | 62.85 | 2,250,547 | -0.20(-0.31%) |
Dec 05, 2014 | 63.53 | 63.64 | 62.61 | 63.04 | 1,790,812 | -0.31(-0.49%) |
Dec 04, 2014 | 63.73 | 64.03 | 63.18 | 63.35 | 2,125,710 | -0.55(-0.86%) |
Dec 03, 2014 | 63.46 | 64.09 | 63.21 | 63.90 | 1,544,359 | +0.30(+0.47%) |
Dec 02, 2014 | 63.84 | 64.22 | 63.19 | 63.60 | 2,481,218 | +0.00(+0.00%) |
Dec 01, 2014 | 63.64 | 63.95 | 63.13 | 63.60 | 2,759,197 | -0.37(-0.57%) |
Nov 28, 2014 | 63.67 | 64.29 | 63.54 | 63.97 | 1,058,312 | +0.69(+1.09%) |
Nov 26, 2014 | 63.71 | 63.28 | 63.28 | 63.28 | 2,179,294 | -0.42(-0.66%) |
Nov 25, 2014 | 64.34 | 64.59 | 63.55 | 63.70 | 3,484,824 | -0.55(-0.85%) |
Nov 24, 2014 | 63.12 | 64.47 | 63.12 | 64.25 | 4,069,508 | +1.20(+1.91%) |
Nov 21, 2014 | 64.17 | 64.17 | 62.92 | 63.05 | 2,846,689 | -0.38(-0.60%) |
Nov 20, 2014 | 62.15 | 64.09 | 61.91 | 63.43 | 4,244,630 | +1.19(+1.90%) |
Nov 19, 2014 | 61.90 | 62.46 | 61.63 | 62.24 | 1,726,728 | +0.40(+0.65%) |
Nov 18, 2014 | 62.06 | 62.23 | 61.35 | 61.84 | 1,875,040 | -0.31(-0.51%) |
Nov 17, 2014 | 62.56 | 62.78 | 61.85 | 62.16 | 2,401,665 | -0.21(-0.34%) |
Nov 14, 2014 | 62.27 | 62.58 | 62.03 | 62.37 | 2,122,302 | +0.31(+0.51%) |
Nov 13, 2014 | 62.02 | 62.51 | 61.57 | 62.05 | 2,027,893 | -0.06(-0.10%) |
Nov 12, 2014 | 60.81 | 62.19 | 60.52 | 62.11 | 2,195,201 | +1.10(+1.80%) |
Nov 11, 2014 | 60.67 | 61.37 | 60.44 | 61.01 | 1,990,574 | +0.24(+0.39%) |
Nov 10, 2014 | 60.89 | 60.97 | 60.43 | 60.78 | 1,897,280 | -0.14(-0.24%) |
Nov 07, 2014 | 61.01 | 61.02 | 60.54 | 60.92 | 2,564,343 | +0.03(+0.05%) |
Nov 06, 2014 | 59.64 | 61.01 | 59.38 | 60.89 | 3,374,941 | +1.46(+2.46%) |
Nov 05, 2014 | 59.27 | 59.65 | 59.16 | 59.43 | 2,663,427 | +0.44(+0.74%) |
Nov 04, 2014 | 58.77 | 59.11 | 58.52 | 58.99 | 1,675,751 | +0.06(+0.10%) |
Nov 03, 2014 | 58.63 | 59.11 | 58.48 | 58.93 | 2,398,107 | +0.22(+0.37%) |
Oct 31, 2014 | 58.97 | 59.12 | 58.38 | 58.71 | 2,950,185 | +0.35(+0.60%) |
Oct 30, 2014 | 57.40 | 58.39 | 57.29 | 58.36 | 1,973,280 | +0.94(+1.64%) |
Oct 29, 2014 | 57.88 | 57.88 | 57.00 | 57.42 | 1,284,131 | -0.38(-0.66%) |
Oct 28, 2014 | 57.44 | 57.89 | 56.91 | 57.81 | 1,886,648 | +0.44(+0.78%) |
Oct 27, 2014 | 56.74 | 57.42 | 56.88 | 57.36 | 1,593,264 | +0.48(+0.84%) |
Oct 24, 2014 | 57.15 | 57.37 | 56.75 | 56.88 | 1,878,985 | -0.41(-0.72%) |
Oct 23, 2014 | 57.34 | 57.82 | 57.05 | 57.29 | 2,123,151 | +0.50(+0.88%) |
Oct 22, 2014 | 56.56 | 57.63 | 56.56 | 56.79 | 1,620,969 | -0.27(-0.47%) |
Oct 21, 2014 | 56.20 | 57.16 | 55.96 | 57.07 | 2,573,598 | +1.12(+2.01%) |
Oct 20, 2014 | 55.01 | 56.02 | 54.85 | 55.94 | 2,120,522 | +0.92(+1.68%) |
Oct 17, 2014 | 54.93 | 55.36 | 54.32 | 55.02 | 7,157,869 | +0.61(+1.12%) |
Oct 16, 2014 | 54.40 | 55.17 | 54.37 | 54.41 | 4,210,350 | -0.89(-1.61%) |
Oct 15, 2014 | 54.51 | 55.48 | 54.20 | 55.30 | 5,583,590 | -0.09(-0.16%) |
Oct 14, 2014 | 55.81 | 55.87 | 55.13 | 55.38 | 3,907,122 | +0.03(+0.06%) |
Oct 13, 2014 | 56.66 | 56.86 | 55.29 | 55.35 | 5,851,389 | -1.50(-2.64%) |
Oct 10, 2014 | 57.93 | 58.36 | 56.84 | 56.85 | 3,674,045 | -0.98(-1.69%) |
Oct 09, 2014 | 58.23 | 58.48 | 57.47 | 57.82 | 3,062,732 | -0.45(-0.78%) |
Oct 08, 2014 | 57.58 | 58.39 | 57.36 | 58.28 | 3,226,304 | +0.75(+1.30%) |
Oct 07, 2014 | 57.38 | 58.57 | 57.23 | 57.53 | 4,604,209 | -0.11(-0.20%) |
Oct 06, 2014 | 57.65 | 58.15 | 57.49 | 57.64 | 2,573,269 | +0.13(+0.23%) |
Oct 03, 2014 | 57.04 | 57.68 | 57.00 | 57.51 | 2,766,774 | +0.75(+1.32%) |
Oct 02, 2014 | 56.55 | 57.10 | 56.25 | 56.76 | 2,053,340 | +0.14(+0.25%) |
Oct 01, 2014 | 57.02 | 57.35 | 56.61 | 56.62 | 3,193,382 | -0.78(-1.35%) |
Sep 30, 2014 | 57.42 | 57.75 | 57.20 | 57.40 | 2,620,032 | -0.32(-0.56%) |
Sep 29, 2014 | 58.04 | 58.04 | 57.33 | 57.72 | 2,809,794 | -0.44(-0.75%) |
Sep 26, 2014 | 57.83 | 58.49 | 57.83 | 58.15 | 2,624,441 | +0.54(+0.94%) |
Sep 25, 2014 | 58.59 | 58.91 | 57.41 | 57.61 | 5,261,942 | -1.09(-1.86%) |
Sep 24, 2014 | 57.98 | 58.80 | 57.11 | 58.70 | 13,397,136 | +4.05(+7.40%) |
Sep 23, 2014 | 54.66 | 55.31 | 54.48 | 54.66 | 7,117,539 | -0.87(-1.57%) |
Sep 22, 2014 | 55.69 | 55.97 | 55.20 | 55.53 | 4,314,196 | -0.14(-0.25%) |
Sep 19, 2014 | 55.80 | 56.10 | 55.38 | 55.67 | 4,800,460 | -0.12(-0.22%) |
Sep 18, 2014 | 55.35 | 56.54 | 55.35 | 55.79 | 4,927,926 | -0.61(-1.08%) |
Sep 17, 2014 | 56.87 | 57.20 | 56.38 | 56.40 | 3,919,013 | -0.72(-1.27%) |
Sep 16, 2014 | 56.59 | 57.20 | 56.32 | 57.13 | 1,977,182 | +0.34(+0.60%) |
Sep 15, 2014 | 56.80 | 57.05 | 56.51 | 56.79 | 1,996,959 | +0.02(+0.03%) |
Sep 12, 2014 | 56.86 | 57.13 | 56.64 | 56.77 | 2,145,937 | -0.12(-0.21%) |
Sep 11, 2014 | 57.18 | 57.54 | 56.85 | 56.89 | 2,347,334 | -0.38(-0.67%) |
Sep 10, 2014 | 56.67 | 57.40 | 56.39 | 57.27 | 2,475,450 | +0.66(+1.17%) |
Sep 09, 2014 | 56.52 | 56.87 | 56.37 | 56.61 | 2,587,393 | +0.10(+0.17%) |
Sep 08, 2014 | 56.95 | 57.11 | 56.27 | 56.52 | 2,378,341 | -0.60(-1.05%) |
Sep 05, 2014 | 56.53 | 57.18 | 56.17 | 57.12 | 1,746,792 | +0.39(+0.69%) |
Sep 04, 2014 | 56.03 | 56.79 | 56.03 | 56.73 | 2,443,653 | +0.56(+0.99%) |
Sep 03, 2014 | 56.14 | 56.44 | 55.71 | 56.17 | 1,792,032 | +0.23(+0.41%) |
Sep 02, 2014 | 56.11 | 56.34 | 55.72 | 55.94 | 2,472,213 | -0.09(-0.16%) |
Aug 29, 2014 | 56.31 | 56.03 | 56.03 | 56.03 | 1,751,601 | -0.04(-0.08%) |
Aug 28, 2014 | 55.77 | 56.24 | 55.07 | 56.07 | 2,762,135 | -0.19(-0.34%) |
Aug 27, 2014 | 55.71 | 56.41 | 55.71 | 56.26 | 1,839,162 | +0.29(+0.51%) |
Aug 26, 2014 | 56.06 | 56.22 | 55.69 | 55.98 | 1,874,650 | -0.12(-0.22%) |
Aug 25, 2014 | 56.19 | 56.38 | 55.93 | 56.10 | 2,008,269 | +0.27(+0.48%) |
Aug 22, 2014 | 55.64 | 55.98 | 55.36 | 55.83 | 1,644,846 | +0.25(+0.46%) |
Aug 21, 2014 | 54.79 | 55.91 | 54.79 | 55.57 | 1,708,574 | +0.02(+0.03%) |
Aug 20, 2014 | 54.97 | 55.70 | 54.75 | 55.56 | 2,397,596 | +0.41(+0.74%) |
Aug 19, 2014 | 54.79 | 55.36 | 54.75 | 55.15 | 2,321,701 | +0.75(+1.38%) |
Aug 18, 2014 | 54.40 | 54.58 | 54.07 | 54.40 | 1,706,327 | +0.42(+0.78%) |
Aug 15, 2014 | 54.83 | 54.83 | 53.73 | 53.98 | 2,139,216 | -0.56(-1.02%) |
Aug 14, 2014 | 54.17 | 54.55 | 53.97 | 54.54 | 1,935,411 | +0.58(+1.08%) |
Aug 13, 2014 | 53.51 | 54.33 | 53.51 | 53.95 | 1,785,195 | -0.42(-0.77%) |
Aug 12, 2014 | 54.67 | 54.71 | 54.15 | 54.37 | 1,460,452 | -0.21(-0.38%) |
Aug 11, 2014 | 54.37 | 54.86 | 54.15 | 54.58 | 2,038,169 | +0.48(+0.89%) |
Aug 08, 2014 | 53.49 | 54.08 | 53.46 | 54.10 | 2,793,171 | +0.68(+1.27%) |
Aug 07, 2014 | 54.28 | 54.34 | 53.34 | 53.42 | 3,027,996 | -0.52(-0.97%) |
Aug 06, 2014 | 53.31 | 54.14 | 53.21 | 53.94 | 2,795,371 | +0.32(+0.60%) |
Aug 05, 2014 | 53.80 | 54.11 | 53.26 | 53.62 | 3,211,346 | -0.17(-0.32%) |
Aug 04, 2014 | 53.75 | 54.04 | 53.53 | 53.80 | 2,959,153 | +0.08(+0.15%) |
Aug 01, 2014 | 54.31 | 54.88 | 53.70 | 53.72 | 4,587,970 | -1.46(-2.65%) |
Jul 31, 2014 | 55.26 | 55.77 | 54.96 | 55.18 | 3,836,038 | -0.58(-1.03%) |
Jul 30, 2014 | 55.20 | 55.91 | 54.91 | 55.76 | 4,137,782 | +0.80(+1.46%) |
Jul 29, 2014 | 54.35 | 55.27 | 54.28 | 54.96 | 3,157,005 | +0.65(+1.19%) |
Jul 28, 2014 | 54.40 | 54.55 | 54.05 | 54.31 | 2,307,568 | -0.19(-0.35%) |
Jul 25, 2014 | 53.98 | 54.56 | 53.78 | 54.50 | 2,504,525 | +0.35(+0.64%) |
Jul 24, 2014 | 53.87 | 54.55 | 53.87 | 54.15 | 2,070,236 | +0.27(+0.50%) |
Jul 23, 2014 | 53.56 | 53.94 | 53.40 | 53.88 | 3,233,023 | +0.26(+0.49%) |
Jul 22, 2014 | 53.64 | 53.98 | 53.50 | 53.62 | 3,803,970 | +0.04(+0.08%) |
Jul 21, 2014 | 53.56 | 53.84 | 53.50 | 53.58 | 2,564,023 | -0.17(-0.32%) |
Jul 18, 2014 | 53.30 | 53.75 | 53.05 | 53.75 | 3,492,582 | +0.56(+1.05%) |
Jul 17, 2014 | 52.99 | 53.68 | 52.75 | 53.19 | 8,611,161 | +0.13(+0.25%) |
Jul 16, 2014 | 53.39 | 53.59 | 52.76 | 53.06 | 5,371,103 | -0.17(-0.31%) |
Jul 15, 2014 | 52.80 | 53.46 | 52.66 | 53.23 | 7,774,859 | +0.80(+1.53%) |
Jul 14, 2014 | 52.45 | 52.65 | 51.80 | 52.43 | 4,864,599 | +0.45(+0.87%) |
Jul 11, 2014 | 50.89 | 52.07 | 50.46 | 51.97 | 6,938,799 | +1.12(+2.19%) |
Jul 10, 2014 | 51.00 | 51.21 | 50.76 | 50.86 | 2,980,941 | -0.75(-1.45%) |
Jul 09, 2014 | 51.95 | 52.00 | 51.24 | 51.61 | 3,604,456 | -0.11(-0.22%) |
Jul 08, 2014 | 51.69 | 52.27 | 51.60 | 51.72 | 5,260,417 | +0.05(+0.10%) |
Jul 07, 2014 | 51.75 | 52.02 | 51.36 | 51.67 | 6,539,279 | -0.08(-0.15%) |
Jul 03, 2014 | 50.57 | 51.75 | 51.75 | 51.75 | 5,073,588 | +1.35(+2.68%) |
Jul 02, 2014 | 50.44 | 50.75 | 50.09 | 50.40 | 2,937,780 | -0.07(-0.14%) |
Jul 01, 2014 | 50.18 | 50.81 | 50.09 | 50.46 | 4,006,938 | +0.44(+0.87%) |
Jun 30, 2014 | 50.06 | 50.22 | 49.79 | 50.03 | 4,419,762 | -0.06(-0.12%) |
Jun 27, 2014 | 49.56 | 50.44 | 48.98 | 50.09 | 9,150,289 | +0.65(+1.32%) |
Jun 26, 2014 | 49.26 | 49.59 | 47.91 | 49.44 | 22,016,216 | -3.85(-7.22%) |
Jun 25, 2014 | 53.23 | 53.57 | 52.80 | 53.28 | 5,306,636 | +0.41(+0.78%) |
Jun 24, 2014 | 52.78 | 53.55 | 52.76 | 52.87 | 3,913,983 | -0.30(-0.56%) |
Jun 23, 2014 | 52.50 | 53.67 | 52.40 | 53.17 | 4,915,911 | +0.79(+1.51%) |
Jun 20, 2014 | 52.91 | 53.05 | 52.22 | 52.37 | 7,285,369 | -0.53(-1.01%) |
Jun 19, 2014 | 53.34 | 53.53 | 52.61 | 52.91 | 3,880,190 | -0.81(-1.51%) |
Jun 18, 2014 | 52.88 | 53.77 | 52.84 | 53.72 | 2,959,839 | +0.92(+1.75%) |
Jun 17, 2014 | 52.44 | 52.97 | 52.44 | 52.79 | 1,944,468 | +0.19(+0.36%) |
Jun 16, 2014 | 52.59 | 52.91 | 52.38 | 52.60 | 3,295,335 | +0.09(+0.17%) |
Jun 13, 2014 | 52.87 | 52.97 | 52.26 | 52.51 | 3,870,193 | -0.21(-0.40%) |
Jun 12, 2014 | 52.93 | 53.22 | 52.71 | 52.72 | 2,116,329 | -0.25(-0.48%) |
Jun 11, 2014 | 53.29 | 53.56 | 52.78 | 52.98 | 2,020,913 | -0.45(-0.85%) |
Jun 10, 2014 | 53.95 | 54.09 | 53.39 | 53.43 | 3,056,742 | -0.55(-1.02%) |
Jun 06, 2014 | 53.65 | 54.18 | 53.49 | 53.98 | 1,734,533 | +0.51(+0.95%) |
Jun 05, 2014 | 53.32 | 53.51 | 52.78 | 53.47 | 2,533,961 | +0.19(+0.36%) |
Jun 04, 2014 | 52.96 | 53.48 | 52.95 | 53.28 | 1,673,259 | +0.11(+0.21%) |
Jun 03, 2014 | 52.93 | 53.21 | 52.71 | 53.17 | 2,355,453 | +0.01(+0.02%) |
Jun 02, 2014 | 53.27 | 53.49 | 52.98 | 53.16 | 2,115,673 | +0.10(+0.20%) |
May 30, 2014 | 53.19 | 53.19 | 52.57 | 53.05 | 3,065,503 | -0.12(-0.23%) |
May 29, 2014 | 52.86 | 53.35 | 52.81 | 53.18 | 2,156,675 | +0.42(+0.79%) |
May 28, 2014 | 53.56 | 53.62 | 52.73 | 52.76 | 4,813,739 | -0.82(-1.53%) |
May 27, 2014 | 53.84 | 53.90 | 53.49 | 53.58 | 1,615,824 | +0.08(+0.15%) |
May 23, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 1,549,511 | -0.04(-0.07%) |
May 22, 2014 | 53.53 | 53.71 | 53.31 | 53.54 | 1,820,224 | +0.34(+0.63%) |
May 21, 2014 | 53.66 | 53.90 | 52.62 | 53.20 | 4,089,302 | -0.57(-1.05%) |
May 20, 2014 | 54.26 | 54.31 | 53.69 | 53.77 | 2,377,144 | -0.64(-1.17%) |
May 19, 2014 | 54.24 | 54.49 | 54.15 | 54.41 | 1,827,053 | -0.10(-0.19%) |
May 16, 2014 | 54.34 | 54.62 | 54.28 | 54.51 | 2,799,417 | +0.19(+0.35%) |
May 15, 2014 | 54.28 | 54.38 | 53.71 | 54.32 | 2,710,077 | -0.10(-0.19%) |
May 14, 2014 | 54.40 | 54.65 | 54.18 | 54.42 | 4,785,965 | +0.10(+0.18%) |
May 13, 2014 | 54.72 | 54.83 | 54.31 | 54.33 | 3,217,418 | -0.45(-0.83%) |
May 12, 2014 | 53.91 | 54.96 | 53.75 | 54.78 | 3,843,704 | +1.33(+2.48%) |
May 09, 2014 | 52.88 | 53.60 | 52.82 | 53.46 | 6,208,502 | +0.37(+0.69%) |
May 08, 2014 | 53.06 | 53.47 | 52.79 | 53.09 | 4,294,945 | -0.10(-0.18%) |
May 07, 2014 | 53.58 | 53.66 | 52.85 | 53.19 | 3,123,366 | -0.21(-0.39%) |
May 06, 2014 | 53.80 | 54.06 | 53.39 | 53.39 | 2,195,074 | -0.65(-1.21%) |
May 05, 2014 | 54.07 | 54.23 | 53.57 | 54.05 | 2,026,059 | -0.14(-0.26%) |
May 02, 2014 | 54.21 | 54.41 | 54.03 | 54.19 | 3,190,574 | +0.04(+0.08%) |