Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.37 | 655,574 | -0.17(-0.27%) |
May 28, 2015 | 61.54 | 62.58 | 61.06 | 62.54 | 663,891 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,662 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.08 | 61.39 | 61.89 | 682,412 | -1.65(-2.60%) |
May 22, 2015 | 63.52 | 63.54 | 63.54 | 63.54 | 469,443 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.76 | 629,665 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.09 | 660,067 | +0.71(+1.15%) |
May 19, 2015 | 62.34 | 62.94 | 61.87 | 62.38 | 1,233,168 | -0.10(-0.16%) |
May 18, 2015 | 61.58 | 62.63 | 60.68 | 62.47 | 1,149,020 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,321 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.19 | 61.12 | 61.37 | 867,115 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,453 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.61 | 61.01 | 1,071,150 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.49 | 61.34 | 61.75 | 806,879 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.43 | 62.14 | 1,257,969 | +0.49(+0.80%) |
May 07, 2015 | 62.92 | 62.92 | 60.60 | 61.65 | 1,247,888 | -1.41(-2.24%) |
May 06, 2015 | 63.25 | 64.22 | 61.14 | 63.06 | 2,209,965 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.76 | 62.22 | 5,042,490 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.64 | 2,167,318 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.62 | 68.40 | 68.58 | 1,706,292 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.94 | 68.67 | 68.82 | 853,651 | -0.24(-0.35%) |
Apr 29, 2015 | 69.01 | 69.90 | 67.99 | 69.06 | 817,756 | -0.16(-0.23%) |
Apr 28, 2015 | 68.63 | 69.24 | 67.92 | 69.22 | 582,376 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.89 | 69.02 | 889,067 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.95 | 67.54 | 68.00 | 745,201 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.70 | 67.05 | 644,103 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,520 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,676 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,349 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.45 | 574,067 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,897 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,114 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.73 | 66.95 | 689,803 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.50 | 65.72 | 658,665 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.10 | 66.61 | 784,373 | -0.72(-1.07%) |
Apr 09, 2015 | 65.43 | 67.42 | 65.25 | 67.34 | 1,362,426 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.65 | 977,757 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.89 | 826,074 | -0.12(-0.19%) |
Apr 06, 2015 | 62.57 | 65.54 | 62.40 | 65.02 | 1,318,998 | +2.75(+4.42%) |
Apr 02, 2015 | 62.77 | 62.26 | 62.26 | 62.26 | 1,275,303 | -0.99(-1.56%) |
Apr 01, 2015 | 63.85 | 63.98 | 62.62 | 63.25 | 839,267 | -0.24(-0.38%) |
Mar 31, 2015 | 63.25 | 63.79 | 62.20 | 63.49 | 906,842 | -0.49(-0.76%) |
Mar 30, 2015 | 63.30 | 64.18 | 62.70 | 63.98 | 1,033,465 | +1.19(+1.90%) |
Mar 27, 2015 | 63.10 | 63.48 | 61.49 | 62.78 | 1,339,422 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.33 | 1,570,345 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,931 | +0.43(+0.73%) |
Mar 24, 2015 | 59.24 | 59.68 | 58.41 | 59.24 | 980,420 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.40 | 669,047 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.29 | 59.50 | 59.75 | 1,618,651 | +0.60(+1.01%) |
Mar 19, 2015 | 59.54 | 59.88 | 58.66 | 59.15 | 882,771 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.75 | 56.84 | 60.16 | 1,170,690 | +2.49(+4.32%) |
Mar 17, 2015 | 57.98 | 58.12 | 56.48 | 57.67 | 1,028,519 | -0.79(-1.34%) |
Mar 16, 2015 | 57.82 | 58.52 | 57.06 | 58.46 | 695,847 | +0.41(+0.70%) |
Mar 13, 2015 | 58.57 | 58.84 | 57.27 | 58.05 | 783,929 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.89 | 670,185 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.39 | 58.04 | 58.33 | 723,664 | -0.14(-0.24%) |
Mar 10, 2015 | 59.09 | 59.09 | 57.63 | 58.47 | 1,034,790 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.94 | 699,188 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.59 | 58.93 | 59.32 | 898,084 | -1.44(-2.37%) |
Mar 05, 2015 | 59.71 | 60.82 | 59.61 | 60.75 | 1,196,388 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.69 | 58.23 | 59.62 | 1,186,533 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.93 | 58.65 | 59.37 | 626,879 | +0.05(+0.08%) |
Mar 02, 2015 | 58.77 | 59.40 | 57.51 | 59.32 | 678,580 | +0.55(+0.93%) |
Feb 27, 2015 | 59.62 | 59.94 | 58.73 | 58.77 | 857,739 | -0.54(-0.91%) |
Feb 26, 2015 | 60.86 | 61.41 | 59.10 | 59.31 | 1,354,684 | -2.18(-3.55%) |
Feb 25, 2015 | 62.51 | 63.44 | 61.45 | 61.49 | 1,361,864 | -0.76(-1.22%) |
Feb 24, 2015 | 60.69 | 62.59 | 59.87 | 62.25 | 1,744,497 | +0.82(+1.33%) |
Feb 23, 2015 | 59.72 | 61.67 | 59.60 | 61.43 | 1,478,182 | +0.88(+1.45%) |
Feb 20, 2015 | 59.87 | 60.76 | 59.13 | 60.55 | 1,319,705 | +1.22(+2.06%) |
Feb 19, 2015 | 57.41 | 59.55 | 56.86 | 59.33 | 738,110 | +0.84(+1.43%) |
Feb 18, 2015 | 58.80 | 59.12 | 58.00 | 58.49 | 709,564 | -0.88(-1.48%) |
Feb 17, 2015 | 58.18 | 59.72 | 57.42 | 59.37 | 1,085,412 | +0.76(+1.29%) |
Feb 13, 2015 | 57.66 | 58.62 | 58.62 | 58.62 | 780,009 | +1.39(+2.43%) |
Feb 12, 2015 | 56.41 | 57.38 | 56.19 | 57.22 | 1,054,843 | +1.20(+2.14%) |
Feb 11, 2015 | 56.82 | 56.82 | 55.59 | 56.03 | 1,065,791 | -1.22(-2.14%) |
Feb 10, 2015 | 57.97 | 58.18 | 56.81 | 57.25 | 871,544 | -0.47(-0.81%) |
Feb 09, 2015 | 57.38 | 58.56 | 57.07 | 57.72 | 988,179 | +0.18(+0.31%) |
Feb 06, 2015 | 57.88 | 58.26 | 56.92 | 57.54 | 1,306,686 | +0.10(+0.17%) |
Feb 05, 2015 | 55.45 | 58.32 | 55.31 | 57.44 | 1,354,321 | +2.73(+4.99%) |
Feb 04, 2015 | 54.86 | 55.15 | 53.97 | 54.72 | 965,110 | -0.97(-1.74%) |
Feb 03, 2015 | 53.92 | 56.27 | 53.88 | 55.68 | 1,499,366 | +2.98(+5.66%) |
Feb 02, 2015 | 50.86 | 52.80 | 50.86 | 52.70 | 1,240,617 | +2.24(+4.45%) |
Jan 30, 2015 | 48.94 | 51.44 | 48.84 | 50.45 | 673,404 | +0.89(+1.79%) |
Jan 29, 2015 | 49.30 | 50.03 | 48.45 | 49.56 | 1,224,307 | +0.70(+1.44%) |
Jan 28, 2015 | 51.41 | 51.41 | 48.51 | 48.86 | 1,373,089 | -2.64(-5.13%) |
Jan 27, 2015 | 50.65 | 52.12 | 50.20 | 51.50 | 783,215 | +0.11(+0.21%) |
Jan 26, 2015 | 50.58 | 51.41 | 50.41 | 51.40 | 862,720 | +0.06(+0.12%) |
Jan 23, 2015 | 51.50 | 51.74 | 50.70 | 51.33 | 557,261 | -0.47(-0.90%) |
Jan 22, 2015 | 51.99 | 52.28 | 51.00 | 51.80 | 579,413 | +0.19(+0.38%) |
Jan 21, 2015 | 49.97 | 51.67 | 49.66 | 51.61 | 990,327 | +1.71(+3.42%) |
Jan 20, 2015 | 50.58 | 50.61 | 48.99 | 49.90 | 733,160 | -0.71(-1.41%) |
Jan 16, 2015 | 48.76 | 50.76 | 48.68 | 50.61 | 962,335 | +2.02(+4.15%) |
Jan 15, 2015 | 49.46 | 50.27 | 48.54 | 48.60 | 803,161 | -0.63(-1.27%) |
Jan 14, 2015 | 48.32 | 49.34 | 47.67 | 49.22 | 861,373 | -0.41(-0.83%) |
Jan 13, 2015 | 51.09 | 51.57 | 49.13 | 49.64 | 1,223,132 | -1.28(-2.51%) |
Jan 12, 2015 | 52.44 | 52.44 | 50.54 | 50.91 | 759,002 | -1.95(-3.68%) |
Jan 09, 2015 | 53.54 | 53.86 | 51.99 | 52.86 | 856,473 | -0.55(-1.04%) |
Jan 08, 2015 | 51.86 | 53.86 | 51.60 | 53.41 | 833,436 | +2.16(+4.21%) |
Jan 07, 2015 | 50.97 | 51.70 | 50.59 | 51.26 | 1,139,951 | +0.46(+0.90%) |
Jan 06, 2015 | 52.07 | 52.38 | 50.26 | 50.80 | 951,129 | -1.14(-2.19%) |
Jan 05, 2015 | 53.76 | 53.76 | 51.66 | 51.93 | 1,002,757 | -2.38(-4.38%) |
Jan 02, 2015 | 53.86 | 54.66 | 53.76 | 54.31 | 969,446 | +0.53(+0.98%) |
Dec 31, 2014 | 54.18 | 53.78 | 53.78 | 53.78 | 1,091,468 | -0.73(-1.34%) |
Dec 30, 2014 | 54.50 | 54.71 | 53.78 | 54.51 | 693,111 | -0.09(-0.16%) |
Dec 29, 2014 | 54.27 | 55.00 | 54.19 | 54.60 | 560,424 | +0.26(+0.47%) |
Dec 26, 2014 | 54.42 | 54.42 | 53.69 | 54.35 | 478,927 | -0.07(-0.13%) |
Dec 24, 2014 | 54.24 | 54.42 | 54.42 | 54.42 | 324,521 | -0.17(-0.31%) |
Dec 23, 2014 | 53.06 | 54.63 | 52.90 | 54.58 | 824,728 | +1.53(+2.89%) |
Dec 22, 2014 | 53.92 | 54.17 | 52.59 | 53.05 | 557,818 | -1.09(-2.02%) |
Dec 19, 2014 | 53.26 | 54.46 | 52.82 | 54.14 | 1,101,539 | +1.21(+2.30%) |
Dec 18, 2014 | 52.13 | 54.19 | 51.68 | 52.93 | 1,428,248 | +2.08(+4.09%) |
Dec 17, 2014 | 48.67 | 51.14 | 48.67 | 50.85 | 1,727,191 | +2.52(+5.21%) |
Dec 16, 2014 | 47.22 | 49.86 | 47.04 | 48.33 | 1,511,154 | +1.08(+2.29%) |
Dec 15, 2014 | 48.51 | 48.75 | 47.23 | 47.25 | 1,348,049 | -0.60(-1.25%) |
Dec 12, 2014 | 50.66 | 50.66 | 47.85 | 47.85 | 2,085,520 | -3.25(-6.36%) |
Dec 11, 2014 | 51.25 | 52.89 | 50.90 | 51.10 | 877,199 | -0.48(-0.94%) |
Dec 10, 2014 | 53.57 | 53.57 | 51.11 | 51.58 | 1,360,241 | -2.55(-4.72%) |
Dec 09, 2014 | 53.30 | 54.36 | 52.90 | 54.13 | 1,631,217 | +0.23(+0.42%) |
Dec 08, 2014 | 56.08 | 56.25 | 53.50 | 53.91 | 1,054,078 | -2.47(-4.39%) |
Dec 05, 2014 | 56.78 | 57.03 | 56.20 | 56.38 | 613,764 | -0.40(-0.70%) |
Dec 04, 2014 | 56.11 | 56.89 | 55.97 | 56.78 | 821,673 | +0.45(+0.80%) |
Dec 03, 2014 | 54.91 | 56.78 | 54.71 | 56.33 | 1,246,658 | +1.56(+2.85%) |
Dec 02, 2014 | 55.38 | 55.92 | 54.61 | 54.76 | 1,249,563 | -0.43(-0.78%) |
Dec 01, 2014 | 55.43 | 56.19 | 54.47 | 55.19 | 1,385,880 | -0.65(-1.16%) |
Nov 28, 2014 | 58.71 | 58.84 | 54.70 | 55.84 | 1,152,591 | -4.82(-7.95%) |
Nov 26, 2014 | 61.70 | 60.66 | 60.66 | 60.66 | 718,414 | -1.11(-1.79%) |
Nov 25, 2014 | 61.80 | 62.48 | 61.33 | 61.77 | 1,001,459 | +0.37(+0.60%) |
Nov 24, 2014 | 62.68 | 62.69 | 61.14 | 61.40 | 1,129,204 | -1.29(-2.06%) |
Nov 21, 2014 | 63.42 | 64.47 | 62.39 | 62.69 | 929,775 | +0.58(+0.93%) |
Nov 20, 2014 | 60.60 | 62.33 | 60.42 | 62.11 | 853,308 | +1.25(+2.05%) |
Nov 19, 2014 | 61.19 | 61.73 | 60.38 | 60.87 | 1,182,582 | -0.27(-0.45%) |
Nov 18, 2014 | 59.05 | 61.23 | 59.05 | 61.14 | 1,716,811 | +2.53(+4.31%) |
Nov 17, 2014 | 59.09 | 59.09 | 58.14 | 58.61 | 476,352 | -0.86(-1.45%) |
Nov 14, 2014 | 58.71 | 59.50 | 58.15 | 59.47 | 737,333 | +0.89(+1.51%) |
Nov 13, 2014 | 59.40 | 59.63 | 58.06 | 58.58 | 795,572 | -0.87(-1.46%) |
Nov 12, 2014 | 59.13 | 60.01 | 59.05 | 59.45 | 785,000 | +0.23(+0.39%) |
Nov 11, 2014 | 59.33 | 59.53 | 58.65 | 59.22 | 678,446 | -0.41(-0.69%) |
Nov 10, 2014 | 60.11 | 61.16 | 59.52 | 59.64 | 745,336 | -0.53(-0.88%) |
Nov 07, 2014 | 59.79 | 61.15 | 59.79 | 60.16 | 1,003,222 | +0.53(+0.88%) |
Nov 06, 2014 | 58.69 | 59.90 | 57.92 | 59.64 | 1,105,790 | +0.52(+0.88%) |
Nov 05, 2014 | 58.48 | 59.81 | 57.41 | 59.12 | 1,796,960 | +0.98(+1.69%) |
Nov 04, 2014 | 61.46 | 61.46 | 56.64 | 58.14 | 2,826,431 | -4.24(-6.80%) |
Nov 03, 2014 | 62.21 | 63.48 | 61.82 | 62.38 | 1,725,545 | +0.43(+0.69%) |
Oct 31, 2014 | 61.78 | 62.36 | 60.93 | 61.95 | 1,325,887 | +0.34(+0.56%) |
Oct 30, 2014 | 61.29 | 62.27 | 60.92 | 61.60 | 971,414 | +0.14(+0.23%) |
Oct 29, 2014 | 61.46 | 62.00 | 60.84 | 61.46 | 1,493,409 | +0.11(+0.19%) |
Oct 28, 2014 | 61.45 | 62.24 | 61.06 | 61.35 | 1,233,529 | +0.59(+0.97%) |
Oct 27, 2014 | 64.20 | 65.22 | 59.84 | 60.76 | 2,055,418 | -4.46(-6.84%) |
Oct 24, 2014 | 66.10 | 66.10 | 63.55 | 65.22 | 1,310,127 | -1.23(-1.85%) |
Oct 23, 2014 | 66.67 | 67.28 | 65.34 | 66.45 | 1,168,817 | +0.33(+0.50%) |
Oct 22, 2014 | 68.34 | 68.49 | 66.01 | 66.12 | 1,250,659 | -1.31(-1.94%) |
Oct 21, 2014 | 65.29 | 68.43 | 65.12 | 67.42 | 1,149,781 | +2.82(+4.36%) |
Oct 20, 2014 | 64.16 | 64.34 | 63.97 | 64.61 | 880,618 | +0.47(+0.74%) |
Oct 17, 2014 | 63.07 | 66.01 | 63.06 | 64.13 | 1,433,801 | +2.03(+3.27%) |
Oct 16, 2014 | 60.04 | 63.21 | 60.01 | 62.10 | 1,577,027 | +0.72(+1.17%) |
Oct 15, 2014 | 60.08 | 61.49 | 58.23 | 61.38 | 2,612,143 | -0.02(-0.03%) |
Oct 14, 2014 | 62.68 | 63.32 | 59.86 | 61.40 | 1,867,738 | -0.80(-1.28%) |
Oct 13, 2014 | 66.45 | 67.48 | 62.16 | 62.20 | 1,622,108 | -4.05(-6.11%) |
Oct 10, 2014 | 69.62 | 69.62 | 66.20 | 66.25 | 2,362,893 | -3.39(-4.87%) |
Oct 09, 2014 | 72.20 | 72.48 | 69.58 | 69.64 | 887,298 | -2.16(-3.01%) |
Oct 08, 2014 | 70.34 | 71.84 | 68.34 | 71.80 | 1,275,576 | +1.36(+1.93%) |
Oct 07, 2014 | 71.92 | 72.13 | 70.40 | 70.44 | 639,093 | -1.76(-2.43%) |
Oct 06, 2014 | 72.03 | 72.63 | 71.87 | 72.19 | 456,282 | +0.32(+0.45%) |
Oct 03, 2014 | 73.38 | 73.52 | 71.86 | 71.87 | 1,087,288 | -0.90(-1.24%) |
Oct 02, 2014 | 72.90 | 73.19 | 70.19 | 72.77 | 1,818,191 | -0.48(-0.66%) |
Oct 01, 2014 | 75.71 | 75.71 | 72.66 | 73.26 | 1,839,501 | -2.77(-3.65%) |
Sep 30, 2014 | 79.18 | 79.41 | 75.98 | 76.03 | 1,651,036 | -3.20(-4.04%) |
Sep 29, 2014 | 79.23 | 79.88 | 78.40 | 79.23 | 816,879 | -0.89(-1.11%) |
Sep 26, 2014 | 79.31 | 80.56 | 79.05 | 80.12 | 612,984 | +0.98(+1.24%) |
Sep 25, 2014 | 80.89 | 81.02 | 79.07 | 79.14 | 812,182 | -1.76(-2.17%) |
Sep 24, 2014 | 80.70 | 81.17 | 79.61 | 80.89 | 730,486 | +0.25(+0.30%) |
Sep 23, 2014 | 81.73 | 82.11 | 80.63 | 80.65 | 639,855 | -1.17(-1.43%) |
Sep 22, 2014 | 83.60 | 83.60 | 81.77 | 81.82 | 553,500 | -1.85(-2.21%) |
Sep 19, 2014 | 83.25 | 83.89 | 82.86 | 83.67 | 658,135 | +0.68(+0.81%) |
Sep 18, 2014 | 82.82 | 83.41 | 82.76 | 82.99 | 333,114 | +0.56(+0.68%) |
Sep 17, 2014 | 82.67 | 83.22 | 82.07 | 82.43 | 417,638 | +0.13(+0.16%) |
Sep 16, 2014 | 81.79 | 82.79 | 81.54 | 82.30 | 528,695 | +0.32(+0.40%) |
Sep 15, 2014 | 81.75 | 81.97 | 80.67 | 81.97 | 425,412 | +0.11(+0.14%) |
Sep 12, 2014 | 83.12 | 83.26 | 81.58 | 81.86 | 467,721 | -1.42(-1.71%) |
Sep 11, 2014 | 83.13 | 83.54 | 82.57 | 83.28 | 399,542 | -0.33(-0.40%) |
Sep 10, 2014 | 83.10 | 83.86 | 82.62 | 83.62 | 591,992 | +0.49(+0.59%) |
Sep 09, 2014 | 84.49 | 84.67 | 83.00 | 83.12 | 490,562 | -1.33(-1.58%) |
Sep 08, 2014 | 84.99 | 85.36 | 84.30 | 84.46 | 658,247 | -0.92(-1.08%) |
Sep 05, 2014 | 84.86 | 85.42 | 84.69 | 85.38 | 298,116 | +0.54(+0.63%) |
Sep 04, 2014 | 85.74 | 86.14 | 84.68 | 84.85 | 515,377 | -1.03(-1.20%) |
Sep 03, 2014 | 86.43 | 86.43 | 85.24 | 85.87 | 362,274 | +0.00(+0.01%) |
Sep 02, 2014 | 85.25 | 86.21 | 85.00 | 85.87 | 604,738 | +0.73(+0.85%) |
Aug 29, 2014 | 84.34 | 85.14 | 85.14 | 85.14 | 285,089 | +0.91(+1.08%) |
Aug 28, 2014 | 83.57 | 84.50 | 83.27 | 84.23 | 278,793 | +0.40(+0.48%) |
Aug 27, 2014 | 83.53 | 83.88 | 82.96 | 83.83 | 272,529 | +0.62(+0.75%) |
Aug 26, 2014 | 83.27 | 83.72 | 82.84 | 83.20 | 423,537 | -0.04(-0.05%) |
Aug 25, 2014 | 82.86 | 83.51 | 82.57 | 83.25 | 397,317 | +1.24(+1.51%) |
Aug 22, 2014 | 82.08 | 82.20 | 81.53 | 82.01 | 345,992 | -0.39(-0.47%) |
Aug 21, 2014 | 82.16 | 82.41 | 81.61 | 82.40 | 550,230 | +0.55(+0.67%) |
Aug 20, 2014 | 81.31 | 81.95 | 81.10 | 81.84 | 358,988 | +0.38(+0.46%) |
Aug 19, 2014 | 80.67 | 81.54 | 80.67 | 81.47 | 494,874 | +1.02(+1.26%) |
Aug 18, 2014 | 79.79 | 80.91 | 79.60 | 80.45 | 1,166,679 | +2.29(+2.93%) |
Aug 15, 2014 | 78.28 | 78.57 | 77.60 | 78.16 | 494,906 | +0.11(+0.15%) |
Aug 14, 2014 | 78.24 | 78.40 | 77.80 | 78.05 | 355,239 | +0.11(+0.13%) |
Aug 13, 2014 | 76.87 | 78.16 | 76.52 | 77.94 | 537,691 | +1.27(+1.66%) |
Aug 12, 2014 | 76.97 | 77.30 | 76.41 | 76.67 | 393,459 | -0.27(-0.35%) |
Aug 11, 2014 | 77.21 | 78.19 | 76.91 | 76.94 | 652,732 | +0.02(+0.02%) |
Aug 08, 2014 | 76.72 | 77.04 | 76.13 | 76.93 | 266,551 | +0.60(+0.79%) |
Aug 07, 2014 | 76.87 | 77.56 | 75.95 | 76.32 | 525,073 | -0.40(-0.53%) |
Aug 06, 2014 | 74.98 | 77.28 | 74.76 | 76.73 | 656,418 | +1.75(+2.34%) |
Aug 05, 2014 | 75.03 | 76.26 | 73.66 | 74.97 | 1,975,576 | -3.28(-4.19%) |
Aug 04, 2014 | 76.91 | 78.38 | 76.56 | 78.25 | 586,606 | +1.34(+1.74%) |
Aug 01, 2014 | 76.18 | 77.09 | 76.16 | 76.91 | 566,192 | +0.31(+0.40%) |
Jul 31, 2014 | 78.01 | 78.15 | 76.31 | 76.60 | 1,017,318 | -1.81(-2.31%) |
Jul 30, 2014 | 79.40 | 79.59 | 78.11 | 78.42 | 1,132,905 | -0.47(-0.60%) |
Jul 29, 2014 | 80.14 | 80.14 | 78.69 | 78.89 | 786,892 | -1.38(-1.73%) |
Jul 28, 2014 | 79.99 | 80.62 | 79.65 | 80.28 | 883,517 | +0.29(+0.36%) |
Jul 25, 2014 | 78.80 | 80.47 | 78.01 | 79.99 | 880,141 | +1.29(+1.64%) |
Jul 24, 2014 | 78.81 | 78.89 | 78.42 | 78.70 | 673,648 | +0.09(+0.11%) |
Jul 23, 2014 | 77.81 | 78.67 | 77.72 | 78.61 | 798,672 | +0.95(+1.22%) |
Jul 22, 2014 | 76.32 | 77.80 | 76.23 | 77.66 | 836,463 | +1.45(+1.90%) |
Jul 21, 2014 | 75.56 | 76.56 | 75.52 | 76.22 | 522,421 | +0.50(+0.66%) |
Jul 18, 2014 | 74.53 | 76.04 | 74.32 | 75.72 | 576,982 | +1.43(+1.92%) |
Jul 17, 2014 | 74.11 | 74.49 | 73.64 | 74.29 | 493,339 | +0.18(+0.25%) |
Jul 16, 2014 | 74.32 | 74.55 | 73.68 | 74.10 | 294,937 | +0.06(+0.08%) |
Jul 15, 2014 | 74.51 | 74.98 | 73.67 | 74.04 | 443,586 | -0.16(-0.21%) |
Jul 14, 2014 | 75.43 | 75.50 | 73.82 | 74.20 | 529,376 | -0.87(-1.16%) |
Jul 11, 2014 | 74.13 | 75.10 | 73.37 | 75.07 | 539,666 | +1.12(+1.52%) |
Jul 10, 2014 | 73.75 | 74.34 | 73.09 | 73.95 | 437,950 | -0.89(-1.19%) |
Jul 09, 2014 | 74.25 | 74.87 | 73.83 | 74.84 | 504,313 | +1.02(+1.38%) |
Jul 08, 2014 | 74.25 | 74.50 | 72.97 | 73.82 | 716,108 | -0.68(-0.92%) |
Jul 07, 2014 | 75.09 | 75.18 | 74.41 | 74.51 | 564,186 | -0.58(-0.77%) |
Jul 03, 2014 | 74.77 | 75.09 | 75.09 | 75.09 | 199,528 | +0.49(+0.66%) |
Jul 02, 2014 | 74.31 | 75.02 | 74.03 | 74.60 | 645,951 | +0.19(+0.26%) |
Jul 01, 2014 | 73.76 | 74.86 | 73.55 | 74.40 | 364,183 | +0.98(+1.34%) |
Jun 30, 2014 | 73.25 | 73.79 | 73.08 | 73.42 | 313,196 | +0.18(+0.24%) |
Jun 27, 2014 | 72.55 | 73.37 | 72.55 | 73.25 | 610,802 | +0.45(+0.61%) |
Jun 26, 2014 | 72.75 | 72.91 | 72.20 | 72.80 | 550,619 | +0.00(+0.00%) |
Jun 25, 2014 | 72.97 | 73.89 | 72.61 | 72.80 | 685,135 | -0.42(-0.57%) |
Jun 24, 2014 | 74.07 | 74.52 | 73.19 | 73.22 | 419,043 | -0.93(-1.25%) |
Jun 23, 2014 | 74.25 | 74.38 | 73.70 | 74.15 | 463,471 | -0.16(-0.21%) |
Jun 20, 2014 | 74.00 | 74.43 | 73.83 | 74.31 | 555,164 | +0.36(+0.49%) |
Jun 19, 2014 | 73.41 | 74.10 | 73.31 | 73.95 | 550,088 | +0.53(+0.73%) |
Jun 18, 2014 | 72.95 | 73.45 | 72.54 | 73.41 | 433,627 | +0.81(+1.11%) |
Jun 17, 2014 | 72.14 | 72.90 | 71.97 | 72.61 | 339,180 | +0.39(+0.55%) |
Jun 16, 2014 | 72.02 | 72.52 | 71.65 | 72.21 | 434,891 | -0.03(-0.04%) |
Jun 13, 2014 | 72.07 | 72.55 | 71.44 | 72.24 | 340,315 | +0.19(+0.27%) |
Jun 12, 2014 | 72.00 | 72.90 | 71.84 | 72.04 | 571,608 | +0.03(+0.05%) |
Jun 11, 2014 | 71.84 | 72.16 | 71.45 | 72.01 | 397,640 | +0.01(+0.01%) |
Jun 10, 2014 | 71.69 | 72.04 | 71.21 | 72.00 | 449,836 | -0.17(-0.23%) |
Jun 06, 2014 | 71.42 | 72.19 | 71.17 | 72.17 | 649,586 | +0.96(+1.34%) |
Jun 05, 2014 | 71.62 | 71.79 | 70.59 | 71.21 | 631,392 | +0.04(+0.05%) |
Jun 04, 2014 | 70.78 | 71.81 | 70.46 | 71.18 | 1,452,158 | +0.27(+0.38%) |
Jun 03, 2014 | 70.77 | 71.65 | 70.67 | 70.91 | 602,889 | -0.18(-0.26%) |