Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.20 | 79.20 | 75.95 | 76.26 | 3,541,960 | -3.27(-4.11%) |
Feb 26, 2015 | 80.01 | 81.24 | 78.86 | 79.53 | 1,960,209 | +0.50(+0.63%) |
Feb 25, 2015 | 78.17 | 79.41 | 78.07 | 79.03 | 1,422,967 | +0.28(+0.36%) |
Feb 24, 2015 | 78.78 | 79.00 | 77.93 | 78.75 | 1,156,504 | +0.08(+0.10%) |
Feb 23, 2015 | 78.77 | 79.37 | 78.36 | 78.67 | 1,124,221 | -0.39(-0.49%) |
Feb 20, 2015 | 77.91 | 79.30 | 77.52 | 79.06 | 1,004,251 | +0.90(+1.15%) |
Feb 19, 2015 | 77.38 | 78.99 | 77.07 | 78.16 | 1,057,631 | +0.68(+0.88%) |
Feb 18, 2015 | 77.00 | 77.72 | 76.10 | 77.48 | 871,186 | +0.60(+0.78%) |
Feb 17, 2015 | 77.12 | 77.25 | 75.46 | 76.88 | 949,655 | -0.67(-0.86%) |
Feb 13, 2015 | 76.25 | 77.55 | 77.55 | 77.55 | 1,470,900 | +1.60(+2.11%) |
Feb 12, 2015 | 73.88 | 75.97 | 73.85 | 75.95 | 1,488,855 | +2.07(+2.80%) |
Feb 11, 2015 | 72.82 | 74.00 | 72.46 | 73.88 | 1,039,807 | +0.56(+0.76%) |
Feb 10, 2015 | 73.13 | 73.54 | 72.55 | 73.32 | 1,147,954 | +0.44(+0.60%) |
Feb 09, 2015 | 74.27 | 74.65 | 72.77 | 72.88 | 930,630 | -2.06(-2.75%) |
Feb 06, 2015 | 73.92 | 75.15 | 73.36 | 74.94 | 1,053,836 | +0.72(+0.97%) |
Feb 05, 2015 | 74.90 | 75.27 | 73.79 | 74.22 | 1,549,703 | -0.39(-0.52%) |
Feb 04, 2015 | 72.50 | 74.75 | 71.96 | 74.61 | 1,608,777 | +1.96(+2.70%) |
Feb 03, 2015 | 72.99 | 73.44 | 71.73 | 72.65 | 1,335,892 | -0.34(-0.47%) |
Feb 02, 2015 | 72.33 | 73.00 | 70.07 | 72.99 | 2,080,614 | +0.09(+0.12%) |
Jan 30, 2015 | 72.61 | 73.45 | 70.50 | 72.90 | 2,233,462 | -0.98(-1.33%) |
Jan 29, 2015 | 73.05 | 74.35 | 70.04 | 73.88 | 3,751,975 | +4.97(+7.21%) |
Jan 28, 2015 | 68.50 | 70.21 | 66.94 | 68.91 | 2,672,706 | +1.00(+1.47%) |
Jan 27, 2015 | 67.26 | 68.18 | 66.41 | 67.91 | 879,654 | -0.10(-0.15%) |
Jan 26, 2015 | 68.70 | 68.70 | 66.50 | 68.01 | 883,389 | -0.73(-1.06%) |
Jan 23, 2015 | 66.59 | 69.50 | 66.55 | 68.74 | 1,029,797 | +2.60(+3.93%) |
Jan 22, 2015 | 66.19 | 66.55 | 64.57 | 66.14 | 490,190 | +0.62(+0.95%) |
Jan 21, 2015 | 64.71 | 66.84 | 64.37 | 65.52 | 755,601 | +0.69(+1.06%) |
Jan 20, 2015 | 63.84 | 65.05 | 62.55 | 64.83 | 874,524 | +0.87(+1.36%) |
Jan 16, 2015 | 63.62 | 64.20 | 63.10 | 63.96 | 837,187 | +0.33(+0.52%) |
Jan 15, 2015 | 66.69 | 66.69 | 63.44 | 63.63 | 1,017,586 | -2.71(-4.09%) |
Jan 14, 2015 | 66.19 | 66.60 | 65.42 | 66.34 | 755,558 | -0.93(-1.38%) |
Jan 13, 2015 | 67.80 | 69.44 | 66.46 | 67.27 | 628,353 | -0.92(-1.35%) |
Jan 12, 2015 | 67.12 | 68.44 | 66.50 | 68.19 | 799,564 | +1.08(+1.61%) |
Jan 09, 2015 | 69.28 | 69.28 | 66.23 | 67.11 | 1,037,125 | -1.78(-2.58%) |
Jan 08, 2015 | 67.87 | 69.08 | 67.44 | 68.89 | 640,288 | +1.80(+2.68%) |
Jan 07, 2015 | 66.91 | 67.47 | 66.00 | 67.09 | 622,984 | +0.76(+1.15%) |
Jan 06, 2015 | 67.18 | 67.87 | 65.17 | 66.33 | 857,475 | -0.82(-1.22%) |
Jan 05, 2015 | 66.57 | 68.37 | 66.43 | 67.15 | 800,527 | -0.23(-0.34%) |
Jan 02, 2015 | 67.81 | 68.49 | 66.27 | 67.38 | 815,825 | -0.47(-0.69%) |
Dec 31, 2014 | 67.94 | 67.85 | 67.85 | 67.85 | 573,900 | -0.03(-0.04%) |
Dec 30, 2014 | 68.45 | 69.17 | 67.09 | 67.88 | 809,751 | -0.98(-1.42%) |
Dec 29, 2014 | 69.96 | 69.96 | 68.25 | 68.86 | 462,008 | -1.26(-1.80%) |
Dec 26, 2014 | 69.77 | 70.90 | 69.53 | 70.12 | 386,804 | +0.43(+0.62%) |
Dec 24, 2014 | 69.61 | 69.69 | 69.69 | 69.69 | 268,700 | +0.12(+0.17%) |
Dec 23, 2014 | 70.00 | 70.64 | 69.52 | 69.57 | 976,846 | -0.14(-0.20%) |
Dec 22, 2014 | 69.00 | 70.54 | 68.99 | 69.71 | 976,437 | +0.61(+0.88%) |
Dec 19, 2014 | 68.22 | 69.34 | 68.06 | 69.10 | 1,560,661 | +1.02(+1.50%) |
Dec 18, 2014 | 66.75 | 68.12 | 66.68 | 68.08 | 1,462,056 | +2.39(+3.64%) |
Dec 17, 2014 | 64.05 | 66.02 | 63.00 | 65.69 | 1,314,540 | +2.11(+3.32%) |
Dec 16, 2014 | 63.90 | 65.44 | 62.65 | 63.58 | 1,760,117 | +0.14(+0.22%) |
Dec 15, 2014 | 62.75 | 63.80 | 62.09 | 63.44 | 1,576,310 | +2.19(+3.58%) |
Dec 12, 2014 | 60.75 | 61.83 | 60.51 | 61.25 | 1,216,581 | -0.10(-0.16%) |
Dec 11, 2014 | 61.89 | 62.58 | 61.15 | 61.35 | 923,921 | +0.09(+0.15%) |
Dec 10, 2014 | 62.53 | 63.48 | 60.97 | 61.26 | 1,409,498 | -0.77(-1.24%) |
Dec 09, 2014 | 60.89 | 62.18 | 59.58 | 62.03 | 724,990 | +0.34(+0.55%) |
Dec 08, 2014 | 61.99 | 63.24 | 61.32 | 61.69 | 1,136,449 | -0.94(-1.50%) |
Dec 05, 2014 | 62.66 | 62.77 | 61.98 | 62.63 | 767,694 | +0.13(+0.21%) |
Dec 04, 2014 | 61.40 | 62.67 | 61.15 | 62.50 | 890,313 | +0.67(+1.08%) |
Dec 03, 2014 | 61.67 | 62.09 | 60.58 | 61.83 | 1,124,047 | +0.10(+0.16%) |
Dec 02, 2014 | 61.78 | 61.98 | 60.48 | 61.73 | 1,429,700 | -0.12(-0.19%) |
Dec 01, 2014 | 63.41 | 63.44 | 61.16 | 61.85 | 1,114,264 | -2.11(-3.30%) |
Nov 28, 2014 | 62.67 | 64.66 | 62.00 | 63.96 | 478,477 | -0.01(-0.02%) |
Nov 26, 2014 | 63.02 | 63.97 | 63.97 | 63.97 | 830,200 | +0.99(+1.57%) |
Nov 25, 2014 | 63.90 | 63.98 | 62.76 | 62.98 | 848,932 | -0.99(-1.55%) |
Nov 24, 2014 | 64.36 | 64.57 | 63.51 | 63.97 | 924,979 | -0.01(-0.02%) |
Nov 21, 2014 | 65.06 | 65.75 | 63.74 | 63.98 | 924,079 | -0.15(-0.23%) |
Nov 20, 2014 | 63.28 | 64.60 | 62.69 | 64.13 | 1,194,882 | +0.41(+0.64%) |
Nov 19, 2014 | 64.94 | 65.07 | 62.69 | 63.72 | 802,579 | -1.26(-1.94%) |
Nov 18, 2014 | 65.21 | 65.98 | 64.62 | 64.98 | 919,149 | -0.34(-0.52%) |
Nov 17, 2014 | 67.01 | 67.40 | 64.37 | 65.32 | 1,129,535 | -2.19(-3.24%) |
Nov 14, 2014 | 66.77 | 67.61 | 66.51 | 67.51 | 614,362 | +0.54(+0.81%) |
Nov 13, 2014 | 67.62 | 68.26 | 66.51 | 66.97 | 773,109 | -0.71(-1.05%) |
Nov 12, 2014 | 67.77 | 68.64 | 67.35 | 67.68 | 1,247,630 | -0.47(-0.69%) |
Nov 11, 2014 | 68.62 | 69.00 | 67.94 | 68.15 | 807,669 | -0.76(-1.10%) |
Nov 10, 2014 | 67.40 | 69.34 | 67.09 | 68.91 | 1,335,740 | +1.12(+1.65%) |
Nov 07, 2014 | 66.66 | 68.28 | 66.12 | 67.79 | 771,728 | +0.94(+1.41%) |
Nov 06, 2014 | 65.69 | 67.51 | 65.62 | 66.85 | 1,408,968 | +1.30(+1.98%) |
Nov 05, 2014 | 67.15 | 67.24 | 65.24 | 65.55 | 922,001 | -1.33(-1.99%) |
Nov 04, 2014 | 66.13 | 67.08 | 65.96 | 66.88 | 838,997 | +0.67(+1.01%) |
Nov 03, 2014 | 67.44 | 67.99 | 66.01 | 66.21 | 1,289,813 | -1.72(-2.53%) |
Oct 31, 2014 | 67.46 | 69.87 | 67.19 | 67.93 | 1,712,333 | +1.51(+2.27%) |
Oct 30, 2014 | 64.69 | 66.94 | 63.86 | 66.42 | 1,119,991 | +1.39(+2.14%) |
Oct 29, 2014 | 66.84 | 66.97 | 64.95 | 65.03 | 1,240,554 | -1.94(-2.90%) |
Oct 28, 2014 | 64.49 | 67.15 | 64.21 | 66.97 | 1,629,132 | +2.88(+4.49%) |
Oct 27, 2014 | 65.14 | 65.45 | 63.97 | 64.09 | 1,145,486 | -1.36(-2.08%) |
Oct 24, 2014 | 63.90 | 66.49 | 63.70 | 65.45 | 2,327,166 | +0.91(+1.41%) |
Oct 23, 2014 | 59.75 | 65.48 | 59.52 | 64.54 | 5,352,417 | +6.47(+11.14%) |
Oct 22, 2014 | 60.48 | 60.67 | 57.87 | 58.07 | 1,798,790 | -2.41(-3.98%) |
Oct 21, 2014 | 59.62 | 61.30 | 59.54 | 60.48 | 1,519,183 | +1.20(+2.02%) |
Oct 20, 2014 | 60.23 | 60.26 | 58.93 | 59.28 | 1,046,322 | -1.10(-1.82%) |
Oct 17, 2014 | 58.21 | 61.10 | 57.75 | 60.38 | 1,557,231 | +3.13(+5.47%) |
Oct 16, 2014 | 55.87 | 58.20 | 55.56 | 57.25 | 1,208,872 | -0.15(-0.26%) |
Oct 15, 2014 | 55.04 | 57.97 | 54.05 | 57.40 | 1,269,597 | +1.37(+2.45%) |
Oct 14, 2014 | 54.93 | 56.48 | 54.13 | 56.03 | 1,943,066 | +1.83(+3.38%) |
Oct 13, 2014 | 56.83 | 57.52 | 54.11 | 54.20 | 1,941,068 | -2.27(-4.02%) |
Oct 10, 2014 | 57.91 | 58.66 | 56.47 | 56.47 | 1,019,894 | -1.89(-3.24%) |
Oct 09, 2014 | 59.28 | 60.80 | 58.34 | 58.36 | 1,275,670 | -1.00(-1.68%) |
Oct 08, 2014 | 57.99 | 59.51 | 56.30 | 59.36 | 801,660 | +1.54(+2.66%) |
Oct 07, 2014 | 60.05 | 60.05 | 57.72 | 57.82 | 713,632 | -2.71(-4.48%) |
Oct 06, 2014 | 60.25 | 61.89 | 59.96 | 60.53 | 1,109,561 | +0.24(+0.40%) |
Oct 03, 2014 | 58.25 | 60.38 | 58.21 | 60.29 | 1,001,882 | +2.37(+4.09%) |
Oct 02, 2014 | 57.44 | 58.09 | 55.80 | 57.92 | 875,111 | +0.62(+1.08%) |
Oct 01, 2014 | 58.49 | 58.49 | 56.60 | 57.30 | 1,079,011 | -1.48(-2.52%) |
Sep 30, 2014 | 59.86 | 60.22 | 58.17 | 58.78 | 1,109,813 | -1.01(-1.69%) |
Sep 29, 2014 | 58.90 | 59.80 | 58.74 | 59.79 | 530,798 | +0.23(+0.39%) |
Sep 26, 2014 | 58.43 | 59.79 | 58.31 | 59.56 | 614,732 | +1.16(+1.99%) |
Sep 25, 2014 | 59.96 | 60.15 | 58.25 | 58.40 | 933,357 | -1.67(-2.78%) |
Sep 24, 2014 | 59.17 | 60.36 | 58.88 | 60.07 | 874,527 | +0.90(+1.52%) |
Sep 23, 2014 | 60.23 | 60.68 | 59.16 | 59.17 | 1,230,872 | -1.43(-2.36%) |
Sep 22, 2014 | 61.96 | 61.96 | 60.11 | 60.60 | 866,771 | -1.74(-2.79%) |
Sep 19, 2014 | 61.76 | 63.67 | 61.64 | 62.34 | 3,001,285 | +1.03(+1.68%) |
Sep 18, 2014 | 61.02 | 61.45 | 60.23 | 61.31 | 853,390 | +0.30(+0.49%) |
Sep 17, 2014 | 59.80 | 61.47 | 59.69 | 61.01 | 1,417,935 | +1.10(+1.84%) |
Sep 16, 2014 | 58.46 | 60.26 | 58.20 | 59.91 | 1,523,292 | +0.93(+1.58%) |
Sep 15, 2014 | 62.43 | 61.61 | 57.89 | 58.98 | 1,442,334 | -2.63(-4.27%) |
Sep 12, 2014 | 63.15 | 63.16 | 61.14 | 61.61 | 1,459,768 | -1.75(-2.76%) |
Sep 11, 2014 | 62.25 | 63.39 | 61.63 | 63.36 | 1,506,014 | +0.88(+1.41%) |
Sep 10, 2014 | 62.20 | 62.66 | 61.47 | 62.48 | 1,483,282 | +0.25(+0.40%) |
Sep 09, 2014 | 63.84 | 63.97 | 61.96 | 62.23 | 1,199,914 | -2.08(-3.23%) |
Sep 08, 2014 | 62.75 | 64.98 | 62.72 | 64.31 | 1,961,649 | +1.84(+2.95%) |
Sep 05, 2014 | 61.21 | 62.68 | 60.68 | 62.47 | 883,329 | +1.21(+1.98%) |
Sep 04, 2014 | 62.80 | 62.80 | 60.89 | 61.26 | 1,121,414 | -1.48(-2.36%) |
Sep 03, 2014 | 63.32 | 63.75 | 62.26 | 62.74 | 1,521,701 | -0.11(-0.18%) |
Sep 02, 2014 | 61.27 | 62.86 | 60.52 | 62.85 | 1,575,306 | +1.72(+2.81%) |
Aug 29, 2014 | 59.78 | 61.13 | 61.13 | 61.13 | 1,669,900 | +1.60(+2.69%) |
Aug 28, 2014 | 60.00 | 60.00 | 59.36 | 59.53 | 884,704 | -0.55(-0.92%) |
Aug 27, 2014 | 60.11 | 60.67 | 59.56 | 60.08 | 1,346,256 | +0.35(+0.59%) |
Aug 26, 2014 | 58.88 | 59.99 | 58.22 | 59.73 | 1,039,000 | +0.91(+1.55%) |
Aug 25, 2014 | 60.00 | 60.00 | 58.47 | 58.82 | 994,297 | -0.80(-1.34%) |
Aug 22, 2014 | 56.97 | 60.40 | 56.69 | 59.62 | 2,087,456 | +2.72(+4.78%) |
Aug 21, 2014 | 57.64 | 57.93 | 56.57 | 56.90 | 833,457 | -0.63(-1.10%) |
Aug 20, 2014 | 57.81 | 58.52 | 57.14 | 57.53 | 1,246,232 | -0.18(-0.31%) |
Aug 19, 2014 | 56.14 | 57.78 | 56.14 | 57.71 | 1,740,805 | +1.71(+3.05%) |
Aug 18, 2014 | 55.35 | 56.10 | 55.22 | 56.00 | 1,456,196 | +1.30(+2.38%) |
Aug 15, 2014 | 55.10 | 55.44 | 54.11 | 54.70 | 937,433 | -0.19(-0.35%) |
Aug 14, 2014 | 55.41 | 55.47 | 54.56 | 54.89 | 725,811 | -0.42(-0.76%) |
Aug 13, 2014 | 55.00 | 55.39 | 54.59 | 55.31 | 1,439,353 | +0.70(+1.28%) |
Aug 12, 2014 | 56.00 | 56.27 | 54.35 | 54.61 | 928,365 | -1.38(-2.46%) |
Aug 11, 2014 | 55.41 | 56.07 | 54.89 | 55.99 | 801,749 | +0.99(+1.80%) |
Aug 08, 2014 | 55.77 | 55.77 | 54.51 | 55.00 | 1,057,876 | -0.36(-0.65%) |
Aug 07, 2014 | 55.77 | 56.16 | 54.89 | 55.36 | 1,035,978 | -0.01(-0.02%) |
Aug 06, 2014 | 56.04 | 56.69 | 55.19 | 55.37 | 1,617,547 | -1.26(-2.22%) |
Aug 05, 2014 | 57.06 | 58.11 | 56.42 | 56.63 | 1,166,539 | -1.08(-1.87%) |
Aug 04, 2014 | 56.83 | 57.93 | 56.47 | 57.71 | 1,195,967 | +1.04(+1.84%) |
Aug 01, 2014 | 58.35 | 59.05 | 56.03 | 56.67 | 1,959,752 | -2.13(-3.62%) |
Jul 31, 2014 | 57.37 | 61.45 | 57.06 | 58.80 | 2,997,902 | -3.84(-6.13%) |
Jul 30, 2014 | 60.00 | 63.17 | 59.72 | 62.64 | 3,375,190 | +2.94(+4.92%) |
Jul 29, 2014 | 58.27 | 59.85 | 57.88 | 59.70 | 1,222,178 | +1.37(+2.35%) |
Jul 28, 2014 | 59.56 | 59.97 | 57.65 | 58.33 | 2,003,642 | -1.40(-2.34%) |
Jul 25, 2014 | 59.02 | 59.98 | 58.52 | 59.73 | 654,031 | +0.30(+0.50%) |
Jul 24, 2014 | 58.37 | 59.62 | 58.12 | 59.43 | 1,168,671 | +1.20(+2.06%) |
Jul 23, 2014 | 59.08 | 59.17 | 57.87 | 58.23 | 976,316 | -0.32(-0.55%) |
Jul 22, 2014 | 59.28 | 60.31 | 58.36 | 58.55 | 1,358,242 | -0.33(-0.56%) |
Jul 21, 2014 | 57.03 | 59.04 | 56.69 | 58.88 | 1,508,486 | +1.36(+2.36%) |
Jul 18, 2014 | 56.94 | 58.41 | 56.85 | 57.52 | 1,457,973 | +0.91(+1.61%) |
Jul 17, 2014 | 55.95 | 57.22 | 55.95 | 56.61 | 2,246,734 | +0.29(+0.51%) |
Jul 16, 2014 | 56.65 | 57.16 | 55.62 | 56.32 | 1,174,742 | +0.30(+0.54%) |
Jul 15, 2014 | 57.67 | 58.15 | 55.77 | 56.02 | 1,432,765 | -1.53(-2.66%) |
Jul 14, 2014 | 57.72 | 59.00 | 57.08 | 57.55 | 1,067,819 | +0.53(+0.93%) |
Jul 11, 2014 | 57.59 | 58.02 | 56.29 | 57.02 | 1,025,836 | -0.48(-0.83%) |
Jul 10, 2014 | 55.68 | 58.30 | 54.12 | 57.50 | 1,505,465 | +0.86(+1.52%) |
Jul 09, 2014 | 56.17 | 56.88 | 55.31 | 56.64 | 1,249,415 | +0.76(+1.36%) |
Jul 08, 2014 | 59.64 | 59.73 | 55.52 | 55.88 | 3,228,666 | -4.05(-6.76%) |
Jul 07, 2014 | 61.33 | 61.71 | 59.67 | 59.93 | 1,300,391 | -1.67(-2.71%) |
Jul 03, 2014 | 62.33 | 61.60 | 61.60 | 61.60 | 598,100 | -0.52(-0.84%) |
Jul 02, 2014 | 63.17 | 63.48 | 61.70 | 62.12 | 1,193,116 | -1.46(-2.30%) |
Jul 01, 2014 | 62.36 | 64.61 | 62.19 | 63.58 | 2,406,080 | +1.62(+2.61%) |
Jun 30, 2014 | 61.40 | 62.34 | 61.40 | 61.96 | 1,521,547 | +0.56(+0.91%) |
Jun 27, 2014 | 61.51 | 62.51 | 60.65 | 61.40 | 4,465,733 | -0.23(-0.37%) |
Jun 26, 2014 | 61.78 | 62.18 | 60.83 | 61.63 | 1,235,869 | -0.30(-0.48%) |
Jun 25, 2014 | 60.89 | 62.02 | 60.60 | 61.93 | 885,292 | +0.84(+1.38%) |
Jun 24, 2014 | 60.94 | 62.81 | 60.94 | 61.09 | 1,353,394 | -0.14(-0.23%) |
Jun 23, 2014 | 60.07 | 61.30 | 59.52 | 61.23 | 1,542,678 | +0.76(+1.26%) |
Jun 20, 2014 | 60.20 | 60.52 | 59.09 | 60.47 | 1,214,393 | +0.45(+0.75%) |
Jun 19, 2014 | 60.75 | 60.75 | 59.21 | 60.02 | 1,036,719 | -0.50(-0.83%) |
Jun 18, 2014 | 60.26 | 60.71 | 59.25 | 60.52 | 1,265,935 | +0.52(+0.87%) |
Jun 17, 2014 | 59.76 | 60.43 | 58.87 | 60.00 | 1,787,343 | +0.04(+0.07%) |
Jun 16, 2014 | 58.96 | 60.12 | 58.36 | 59.96 | 1,629,869 | +0.76(+1.28%) |
Jun 13, 2014 | 57.56 | 59.21 | 56.96 | 59.20 | 1,869,062 | +1.72(+2.99%) |
Jun 12, 2014 | 57.23 | 58.90 | 56.24 | 57.48 | 2,378,429 | -0.32(-0.55%) |
Jun 11, 2014 | 55.63 | 57.85 | 55.22 | 57.80 | 1,757,290 | +1.83(+3.27%) |
Jun 10, 2014 | 55.88 | 56.85 | 54.95 | 55.97 | 1,235,054 | -0.64(-1.13%) |
Jun 06, 2014 | 54.07 | 56.99 | 53.91 | 56.61 | 3,493,424 | +2.72(+5.05%) |
Jun 05, 2014 | 51.43 | 53.98 | 50.79 | 53.89 | 2,883,476 | +2.50(+4.86%) |
Jun 04, 2014 | 50.10 | 51.42 | 49.28 | 51.39 | 1,398,711 | +0.98(+1.94%) |
Jun 03, 2014 | 49.90 | 50.75 | 48.67 | 50.41 | 2,854,196 | +0.15(+0.30%) |
Jun 02, 2014 | 52.33 | 52.34 | 49.46 | 50.26 | 3,030,776 | -2.05(-3.92%) |
May 30, 2014 | 54.06 | 54.36 | 51.51 | 52.31 | 2,385,137 | -2.08(-3.82%) |
May 29, 2014 | 53.98 | 54.78 | 53.52 | 54.39 | 1,646,607 | +0.58(+1.08%) |
May 28, 2014 | 54.21 | 54.38 | 52.13 | 53.81 | 3,027,946 | -0.49(-0.90%) |
May 27, 2014 | 52.75 | 54.45 | 52.60 | 54.30 | 3,130,311 | +1.77(+3.37%) |
May 23, 2014 | 50.50 | 52.53 | 52.53 | 52.53 | 2,624,200 | +2.02(+4.00%) |
May 22, 2014 | 48.43 | 50.63 | 48.00 | 50.51 | 987,363 | +2.14(+4.42%) |
May 21, 2014 | 48.63 | 49.43 | 47.70 | 48.37 | 1,192,490 | -0.12(-0.25%) |
May 20, 2014 | 48.40 | 49.26 | 47.01 | 48.49 | 1,660,116 | +0.09(+0.19%) |
May 19, 2014 | 47.18 | 48.93 | 46.80 | 48.40 | 1,605,413 | +1.01(+2.13%) |
May 16, 2014 | 48.00 | 48.11 | 46.34 | 47.39 | 2,116,772 | -0.43(-0.90%) |
May 15, 2014 | 47.19 | 48.04 | 45.96 | 47.82 | 2,179,199 | +0.25(+0.53%) |
May 14, 2014 | 47.17 | 48.75 | 46.81 | 47.57 | 1,195,631 | +0.24(+0.51%) |
May 13, 2014 | 48.28 | 49.00 | 47.31 | 47.33 | 1,920,061 | -1.18(-2.43%) |
May 12, 2014 | 46.83 | 48.94 | 46.08 | 48.51 | 2,208,741 | +2.05(+4.41%) |
May 09, 2014 | 46.50 | 47.53 | 45.87 | 46.46 | 2,414,659 | -0.28(-0.60%) |
May 08, 2014 | 46.49 | 48.17 | 45.67 | 46.74 | 3,065,195 | -0.32(-0.68%) |
May 07, 2014 | 49.64 | 49.74 | 45.53 | 47.06 | 6,095,405 | -2.43(-4.91%) |
May 06, 2014 | 52.24 | 52.74 | 49.46 | 49.49 | 2,199,713 | -2.73(-5.23%) |
May 05, 2014 | 50.56 | 52.24 | 49.82 | 52.22 | 2,522,528 | +1.04(+2.03%) |
May 02, 2014 | 50.73 | 51.94 | 49.32 | 51.18 | 2,653,418 | +0.70(+1.39%) |
May 01, 2014 | 49.25 | 53.04 | 49.02 | 50.48 | 3,002,249 | +0.76(+1.53%) |
Apr 30, 2014 | 49.15 | 50.10 | 47.84 | 49.72 | 3,084,015 | +0.55(+1.12%) |
Apr 29, 2014 | 46.40 | 50.42 | 46.40 | 49.17 | 4,074,124 | +2.75(+5.92%) |
Apr 28, 2014 | 47.60 | 49.08 | 44.17 | 46.42 | 5,747,366 | -0.81(-1.72%) |
Apr 25, 2014 | 49.59 | 49.86 | 47.04 | 47.23 | 4,431,647 | -2.65(-5.31%) |
Apr 24, 2014 | 54.70 | 54.70 | 45.07 | 49.88 | 10,440,327 | -3.19(-6.01%) |
Apr 23, 2014 | 55.09 | 55.15 | 52.52 | 53.07 | 3,236,154 | -2.16(-3.91%) |
Apr 22, 2014 | 53.47 | 55.33 | 53.16 | 55.23 | 2,329,320 | +2.08(+3.91%) |
Apr 21, 2014 | 52.10 | 53.37 | 51.30 | 53.15 | 1,806,867 | -0.11(-0.21%) |
Apr 17, 2014 | 53.15 | 53.26 | 53.26 | 53.26 | 1,716,100 | -0.03(-0.06%) |
Apr 16, 2014 | 52.12 | 53.51 | 50.95 | 53.29 | 3,210,096 | +1.58(+3.06%) |
Apr 15, 2014 | 49.94 | 51.99 | 48.63 | 51.71 | 2,536,679 | +2.06(+4.15%) |
Apr 14, 2014 | 50.12 | 51.14 | 48.80 | 49.65 | 2,127,197 | -0.02(-0.04%) |
Apr 11, 2014 | 49.91 | 50.84 | 49.10 | 49.67 | 2,564,341 | -0.96(-1.90%) |
Apr 10, 2014 | 54.74 | 54.76 | 49.84 | 50.63 | 4,069,416 | -4.25(-7.74%) |
Apr 09, 2014 | 52.03 | 55.00 | 51.15 | 54.88 | 4,493,648 | +4.02(+7.90%) |
Apr 08, 2014 | 51.21 | 52.19 | 50.26 | 50.86 | 8,369,260 | -0.08(-0.16%) |
Apr 07, 2014 | 51.75 | 52.68 | 49.21 | 50.94 | 4,168,419 | -1.38(-2.64%) |
Apr 04, 2014 | 55.50 | 55.80 | 51.87 | 52.32 | 5,890,275 | -2.36(-4.32%) |
Apr 03, 2014 | 61.08 | 61.33 | 53.77 | 54.68 | 5,283,760 | -6.59(-10.76%) |
Apr 02, 2014 | 63.23 | 63.96 | 60.50 | 61.27 | 1,637,196 | -1.26(-2.02%) |
Apr 01, 2014 | 60.07 | 62.55 | 59.71 | 62.53 | 2,253,915 | +2.61(+4.36%) |
Mar 31, 2014 | 58.38 | 59.95 | 58.17 | 59.92 | 1,876,735 | +2.01(+3.47%) |
Mar 28, 2014 | 59.28 | 59.69 | 57.80 | 57.91 | 1,526,377 | -1.10(-1.86%) |
Mar 27, 2014 | 57.20 | 59.25 | 55.14 | 59.01 | 3,127,705 | +1.46(+2.54%) |
Mar 26, 2014 | 60.00 | 60.71 | 57.39 | 57.55 | 1,891,000 | -1.66(-2.80%) |
Mar 25, 2014 | 61.80 | 62.25 | 57.57 | 59.21 | 3,396,930 | -2.33(-3.79%) |
Mar 24, 2014 | 62.63 | 63.06 | 59.58 | 61.54 | 2,764,568 | -1.02(-1.63%) |
Mar 21, 2014 | 66.64 | 66.64 | 62.53 | 62.56 | 2,996,497 | -4.04(-6.07%) |
Mar 20, 2014 | 66.87 | 68.58 | 66.43 | 66.60 | 1,108,320 | -0.84(-1.25%) |
Mar 19, 2014 | 68.46 | 68.89 | 67.00 | 67.44 | 825,690 | -1.02(-1.49%) |
Mar 18, 2014 | 67.08 | 69.45 | 66.51 | 68.46 | 1,336,154 | +1.47(+2.19%) |
Mar 17, 2014 | 66.80 | 67.97 | 66.35 | 66.99 | 751,149 | +0.81(+1.22%) |
Mar 14, 2014 | 67.64 | 68.04 | 66.07 | 66.18 | 1,150,727 | -1.56(-2.30%) |
Mar 13, 2014 | 69.29 | 69.41 | 66.01 | 67.74 | 1,232,917 | -1.08(-1.57%) |
Mar 12, 2014 | 66.44 | 68.99 | 65.80 | 68.82 | 1,223,713 | +1.88(+2.81%) |
Mar 11, 2014 | 67.18 | 68.18 | 66.23 | 66.94 | 1,214,581 | +0.04(+0.06%) |
Mar 10, 2014 | 66.94 | 67.22 | 65.41 | 66.90 | 1,529,407 | -0.24(-0.36%) |
Mar 07, 2014 | 69.25 | 69.32 | 66.26 | 67.14 | 1,373,779 | -1.43(-2.09%) |
Mar 06, 2014 | 70.25 | 70.40 | 68.33 | 68.57 | 1,450,596 | -1.46(-2.08%) |
Mar 05, 2014 | 70.72 | 71.46 | 69.43 | 70.03 | 1,322,362 | -0.78(-1.10%) |
Mar 04, 2014 | 68.78 | 71.34 | 68.74 | 70.81 | 1,780,777 | +2.86(+4.21%) |