Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |
May 01, 2015 | 46.78 | 46.99 | 46.17 | 46.30 | 2,636,034 | -0.44(-0.95%) |
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |
Apr 01, 2015 | 45.41 | 45.95 | 44.95 | 45.04 | 3,513,989 | -0.03(-0.06%) |
Mar 31, 2015 | 44.48 | 45.82 | 44.45 | 45.07 | 4,483,735 | -0.14(-0.31%) |
Mar 30, 2015 | 44.71 | 45.31 | 43.98 | 45.20 | 3,512,812 | +0.97(+2.19%) |
Mar 27, 2015 | 43.75 | 44.80 | 43.50 | 44.24 | 3,671,183 | +0.06(+0.13%) |
Mar 26, 2015 | 44.03 | 44.38 | 43.24 | 44.18 | 3,545,053 | +1.08(+2.50%) |
Mar 25, 2015 | 42.69 | 43.50 | 41.91 | 43.10 | 4,237,564 | +0.81(+1.92%) |
Mar 24, 2015 | 42.91 | 42.98 | 42.01 | 42.29 | 3,803,759 | -0.47(-1.10%) |
Mar 23, 2015 | 44.26 | 44.68 | 42.74 | 42.76 | 3,514,156 | -1.33(-3.01%) |
Mar 20, 2015 | 44.24 | 44.99 | 43.91 | 44.09 | 5,577,469 | +0.24(+0.55%) |
Mar 19, 2015 | 43.41 | 44.15 | 43.14 | 43.85 | 3,439,079 | -0.50(-1.12%) |
Mar 18, 2015 | 41.70 | 44.88 | 41.63 | 44.35 | 5,461,838 | +2.31(+5.50%) |
Mar 17, 2015 | 41.77 | 42.46 | 41.39 | 42.03 | 3,866,880 | +0.00(+0.00%) |
Mar 16, 2015 | 40.24 | 42.07 | 40.20 | 42.03 | 4,506,843 | +1.46(+3.59%) |
Mar 13, 2015 | 40.27 | 40.80 | 39.91 | 40.58 | 3,844,879 | -0.20(-0.50%) |
Mar 12, 2015 | 41.22 | 41.29 | 40.67 | 40.78 | 2,506,413 | -0.12(-0.29%) |
Mar 11, 2015 | 40.83 | 41.19 | 40.52 | 40.90 | 3,365,745 | +0.10(+0.25%) |
Mar 10, 2015 | 40.85 | 41.78 | 40.80 | 40.80 | 2,735,205 | -0.69(-1.67%) |
Mar 09, 2015 | 41.83 | 42.30 | 41.47 | 41.49 | 3,535,869 | -0.34(-0.82%) |
Mar 06, 2015 | 41.89 | 42.93 | 41.65 | 41.83 | 6,176,771 | -0.63(-1.48%) |
Mar 05, 2015 | 43.29 | 43.78 | 42.40 | 42.46 | 6,334,446 | -1.05(-2.41%) |
Mar 04, 2015 | 43.37 | 43.73 | 42.50 | 43.51 | 4,363,902 | +0.21(+0.49%) |
Mar 03, 2015 | 43.11 | 43.85 | 42.79 | 43.30 | 4,657,392 | +0.53(+1.23%) |
Mar 02, 2015 | 43.53 | 43.52 | 42.56 | 42.77 | 6,527,732 | -0.76(-1.74%) |
Feb 27, 2015 | 44.10 | 44.38 | 43.09 | 43.53 | 7,378,995 | -0.08(-0.19%) |
Feb 26, 2015 | 43.75 | 44.39 | 43.34 | 43.61 | 21,505,608 | -2.29(-5.00%) |
Feb 25, 2015 | 45.48 | 46.12 | 45.31 | 45.91 | 2,391,722 | +0.13(+0.28%) |
Feb 24, 2015 | 45.29 | 45.81 | 44.70 | 45.78 | 2,856,841 | +1.08(+2.41%) |
Feb 23, 2015 | 44.66 | 45.41 | 44.35 | 44.70 | 2,537,842 | -0.53(-1.18%) |
Feb 20, 2015 | 45.72 | 46.21 | 44.77 | 45.23 | 3,206,495 | -0.57(-1.25%) |
Feb 19, 2015 | 44.58 | 45.87 | 43.63 | 45.80 | 5,561,440 | -0.91(-1.95%) |
Feb 18, 2015 | 46.23 | 47.71 | 45.99 | 46.72 | 5,049,630 | -0.11(-0.24%) |
Feb 17, 2015 | 46.47 | 47.28 | 46.13 | 46.83 | 3,290,622 | +0.02(+0.04%) |
Feb 13, 2015 | 45.79 | 46.81 | 46.81 | 46.81 | 3,427,262 | +1.79(+3.97%) |
Feb 12, 2015 | 45.11 | 45.59 | 44.54 | 45.02 | 2,596,256 | +0.84(+1.90%) |
Feb 11, 2015 | 43.15 | 44.64 | 42.96 | 44.18 | 3,374,737 | +0.06(+0.13%) |
Feb 10, 2015 | 43.32 | 44.24 | 42.18 | 44.13 | 3,610,191 | +0.83(+1.92%) |
Feb 09, 2015 | 44.32 | 44.77 | 43.19 | 43.30 | 3,511,609 | -0.68(-1.55%) |
Feb 06, 2015 | 45.27 | 45.34 | 43.16 | 43.98 | 4,230,627 | -0.71(-1.59%) |
Feb 05, 2015 | 44.65 | 45.25 | 44.23 | 44.69 | 3,226,345 | +0.72(+1.63%) |
Feb 04, 2015 | 45.16 | 45.22 | 44.08 | 43.97 | 4,874,825 | -2.13(-4.62%) |
Feb 03, 2015 | 46.56 | 48.13 | 45.60 | 46.10 | 6,303,267 | +0.44(+0.97%) |
Feb 02, 2015 | 44.76 | 45.69 | 44.38 | 45.66 | 4,020,888 | +1.83(+4.17%) |
Jan 30, 2015 | 43.08 | 44.20 | 42.47 | 43.83 | 4,312,465 | +0.21(+0.48%) |
Jan 29, 2015 | 42.73 | 43.69 | 41.40 | 43.62 | 3,975,080 | +1.33(+3.15%) |
Jan 28, 2015 | 43.21 | 43.43 | 41.78 | 42.29 | 4,512,316 | -1.40(-3.19%) |
Jan 27, 2015 | 43.39 | 44.17 | 42.80 | 43.69 | 3,277,579 | +0.06(+0.13%) |
Jan 26, 2015 | 42.62 | 43.68 | 41.94 | 43.63 | 3,363,039 | +1.15(+2.70%) |
Jan 23, 2015 | 42.50 | 43.14 | 42.27 | 42.48 | 3,071,928 | -0.43(-1.01%) |
Jan 22, 2015 | 43.29 | 43.48 | 42.05 | 42.91 | 2,780,197 | -0.17(-0.40%) |
Jan 21, 2015 | 42.57 | 43.56 | 42.51 | 43.09 | 3,467,801 | +0.94(+2.22%) |
Jan 20, 2015 | 41.21 | 42.28 | 40.55 | 42.15 | 4,463,836 | +0.39(+0.92%) |
Jan 16, 2015 | 39.79 | 41.80 | 39.70 | 41.77 | 3,775,728 | +2.30(+5.84%) |
Jan 15, 2015 | 40.20 | 40.60 | 39.43 | 39.46 | 4,424,367 | +0.12(+0.30%) |
Jan 14, 2015 | 38.60 | 39.44 | 38.00 | 39.34 | 3,988,243 | +0.28(+0.73%) |
Jan 13, 2015 | 38.36 | 39.31 | 37.94 | 39.06 | 5,473,714 | +0.94(+2.46%) |
Jan 12, 2015 | 39.01 | 39.31 | 37.65 | 38.12 | 3,826,619 | -1.88(-4.71%) |
Jan 09, 2015 | 39.67 | 40.29 | 39.10 | 40.00 | 3,265,255 | +0.36(+0.90%) |
Jan 08, 2015 | 38.69 | 39.87 | 38.16 | 39.65 | 4,165,748 | +1.32(+3.45%) |
Jan 07, 2015 | 39.02 | 39.43 | 38.09 | 38.32 | 3,385,540 | -0.15(-0.38%) |
Jan 06, 2015 | 38.82 | 39.37 | 37.93 | 38.47 | 4,173,522 | -0.45(-1.16%) |
Jan 05, 2015 | 42.27 | 42.43 | 38.74 | 38.92 | 7,687,782 | -4.12(-9.58%) |
Jan 02, 2015 | 43.22 | 43.70 | 42.20 | 43.04 | 3,226,494 | -0.50(-1.16%) |
Dec 31, 2014 | 43.06 | 43.55 | 43.55 | 43.55 | 2,666,023 | +0.09(+0.21%) |
Dec 30, 2014 | 43.63 | 44.09 | 43.15 | 43.46 | 2,679,313 | -0.46(-1.05%) |
Dec 29, 2014 | 43.70 | 44.65 | 43.61 | 43.91 | 3,429,881 | +0.56(+1.29%) |
Dec 26, 2014 | 44.64 | 45.04 | 43.08 | 43.35 | 3,179,172 | -1.18(-2.64%) |
Dec 24, 2014 | 44.59 | 44.53 | 44.53 | 44.53 | 2,488,492 | -0.44(-0.98%) |
Dec 23, 2014 | 46.71 | 46.80 | 44.47 | 44.97 | 6,836,226 | -1.81(-3.87%) |
Dec 22, 2014 | 46.28 | 46.90 | 45.61 | 46.78 | 4,086,907 | -0.22(-0.47%) |
Dec 19, 2014 | 45.82 | 47.05 | 45.37 | 47.00 | 5,479,257 | +1.63(+3.58%) |
Dec 18, 2014 | 45.36 | 45.89 | 43.78 | 45.37 | 6,456,938 | +1.36(+3.09%) |
Dec 17, 2014 | 40.19 | 44.25 | 40.19 | 44.02 | 7,318,947 | +4.02(+10.05%) |
Dec 16, 2014 | 39.16 | 41.26 | 38.66 | 39.99 | 5,670,123 | +0.51(+1.30%) |
Dec 15, 2014 | 40.85 | 41.21 | 39.41 | 39.48 | 4,183,058 | -0.79(-1.96%) |
Dec 12, 2014 | 41.05 | 41.73 | 40.08 | 40.27 | 4,614,198 | -1.40(-3.37%) |
Dec 11, 2014 | 41.72 | 42.99 | 41.45 | 41.67 | 3,302,554 | -0.36(-0.85%) |
Dec 10, 2014 | 43.21 | 43.21 | 41.62 | 42.03 | 5,365,070 | -1.94(-4.41%) |
Dec 09, 2014 | 43.20 | 44.56 | 43.08 | 43.97 | 6,261,757 | +0.26(+0.59%) |
Dec 08, 2014 | 45.72 | 45.72 | 43.63 | 43.71 | 5,334,399 | -2.74(-5.89%) |
Dec 05, 2014 | 46.97 | 47.19 | 46.68 | 46.45 | 3,193,739 | -0.91(-1.92%) |
Dec 04, 2014 | 47.17 | 47.94 | 46.91 | 47.36 | 4,586,739 | -0.51(-1.07%) |
Dec 03, 2014 | 46.70 | 48.07 | 46.39 | 47.87 | 4,745,859 | +1.46(+3.15%) |
Dec 02, 2014 | 45.31 | 46.67 | 45.12 | 46.41 | 5,422,549 | +0.78(+1.71%) |
Dec 01, 2014 | 45.09 | 45.71 | 43.84 | 45.63 | 6,509,187 | +0.48(+1.06%) |
Nov 28, 2014 | 46.83 | 46.98 | 44.93 | 45.15 | 4,227,495 | -4.27(-8.64%) |
Nov 26, 2014 | 50.53 | 49.42 | 49.42 | 49.42 | 2,278,068 | -1.46(-2.87%) |
Nov 25, 2014 | 52.19 | 52.34 | 50.60 | 50.88 | 2,456,480 | -1.17(-2.24%) |
Nov 24, 2014 | 52.65 | 53.11 | 51.86 | 52.05 | 4,249,684 | -0.94(-1.77%) |
Nov 21, 2014 | 52.94 | 53.27 | 52.18 | 52.99 | 3,542,507 | +1.07(+2.07%) |
Nov 20, 2014 | 50.29 | 52.17 | 50.20 | 51.91 | 3,658,090 | +1.63(+3.23%) |
Nov 19, 2014 | 50.83 | 50.88 | 49.60 | 50.29 | 3,038,513 | -0.22(-0.44%) |
Nov 18, 2014 | 50.27 | 50.88 | 49.82 | 50.51 | 2,107,258 | +0.28(+0.55%) |
Nov 17, 2014 | 50.83 | 50.98 | 49.84 | 50.23 | 3,705,456 | -1.29(-2.50%) |
Nov 14, 2014 | 49.90 | 51.67 | 49.81 | 51.52 | 2,807,418 | +1.95(+3.93%) |
Nov 13, 2014 | 50.59 | 51.15 | 48.91 | 49.57 | 3,440,275 | -1.13(-2.23%) |
Nov 12, 2014 | 50.98 | 51.65 | 50.63 | 50.70 | 2,942,805 | -0.84(-1.64%) |
Nov 11, 2014 | 51.77 | 51.89 | 50.76 | 51.54 | 3,666,405 | -0.08(-0.16%) |
Nov 10, 2014 | 52.61 | 52.98 | 51.35 | 51.63 | 3,449,917 | -0.26(-0.50%) |
Nov 07, 2014 | 50.65 | 52.40 | 50.54 | 51.88 | 5,015,269 | +1.57(+3.12%) |
Nov 06, 2014 | 50.42 | 50.76 | 49.79 | 50.31 | 4,954,362 | -0.69(-1.35%) |
Nov 05, 2014 | 50.42 | 51.37 | 49.73 | 51.00 | 2,831,315 | +1.24(+2.49%) |
Nov 04, 2014 | 50.55 | 50.70 | 49.25 | 49.76 | 3,509,241 | -1.53(-2.99%) |
Nov 03, 2014 | 53.33 | 53.44 | 51.19 | 51.30 | 4,137,669 | -1.62(-3.05%) |
Oct 31, 2014 | 52.00 | 52.97 | 51.17 | 52.91 | 4,417,911 | +0.60(+1.14%) |
Oct 30, 2014 | 52.69 | 53.54 | 50.43 | 52.32 | 2,970,549 | -0.89(-1.67%) |
Oct 29, 2014 | 53.86 | 54.78 | 52.68 | 53.20 | 3,664,473 | -0.21(-0.39%) |
Oct 28, 2014 | 51.77 | 53.52 | 50.50 | 53.41 | 3,611,149 | +1.81(+3.51%) |
Oct 27, 2014 | 51.48 | 52.56 | 52.56 | 51.60 | 3,636,060 | -0.96(-1.83%) |
Oct 24, 2014 | 53.44 | 53.54 | 52.24 | 52.56 | 2,910,515 | -0.96(-1.80%) |
Oct 23, 2014 | 53.24 | 53.92 | 52.90 | 53.52 | 2,716,630 | +1.24(+2.36%) |
Oct 22, 2014 | 54.24 | 54.37 | 52.27 | 52.29 | 3,402,475 | -1.61(-2.99%) |
Oct 21, 2014 | 53.12 | 54.46 | 53.08 | 53.90 | 3,442,133 | +1.26(+2.40%) |
Oct 20, 2014 | 51.76 | 52.87 | 51.68 | 52.64 | 2,235,498 | +0.84(+1.63%) |
Oct 17, 2014 | 52.89 | 53.57 | 51.40 | 51.79 | 3,427,777 | -0.07(-0.14%) |
Oct 16, 2014 | 48.97 | 52.86 | 48.78 | 51.87 | 4,690,069 | +1.67(+3.32%) |
Oct 15, 2014 | 49.12 | 50.30 | 48.19 | 50.20 | 5,811,549 | +0.05(+0.11%) |
Oct 14, 2014 | 51.18 | 51.71 | 49.84 | 50.15 | 4,517,583 | -0.71(-1.40%) |
Oct 13, 2014 | 53.58 | 54.26 | 50.81 | 50.86 | 3,794,315 | -2.88(-5.36%) |
Oct 10, 2014 | 55.29 | 55.45 | 53.73 | 53.74 | 3,700,451 | -1.45(-2.62%) |
Oct 09, 2014 | 57.20 | 57.20 | 55.13 | 55.19 | 3,252,350 | -2.48(-4.30%) |
Oct 08, 2014 | 56.96 | 57.73 | 55.86 | 57.67 | 3,147,021 | +0.39(+0.69%) |
Oct 07, 2014 | 58.91 | 59.01 | 57.28 | 57.28 | 3,388,330 | -2.14(-3.60%) |
Oct 06, 2014 | 59.91 | 60.13 | 59.06 | 59.42 | 2,306,083 | -0.23(-0.38%) |
Oct 03, 2014 | 60.43 | 60.90 | 59.64 | 59.65 | 2,951,048 | -0.89(-1.47%) |
Oct 02, 2014 | 60.55 | 60.73 | 59.04 | 60.53 | 3,733,539 | -0.59(-0.97%) |
Oct 01, 2014 | 62.55 | 62.91 | 60.89 | 61.13 | 2,833,559 | -1.44(-2.30%) |
Sep 30, 2014 | 63.74 | 63.87 | 62.15 | 62.57 | 2,552,135 | -1.40(-2.19%) |
Sep 29, 2014 | 63.29 | 64.09 | 63.23 | 63.97 | 1,820,493 | +0.01(+0.01%) |
Sep 26, 2014 | 63.18 | 64.26 | 62.75 | 63.96 | 1,766,827 | +0.62(+0.98%) |
Sep 25, 2014 | 64.46 | 64.46 | 63.14 | 63.34 | 2,687,408 | -1.12(-1.73%) |
Sep 24, 2014 | 63.88 | 64.91 | 63.27 | 64.45 | 1,965,732 | +0.11(+0.17%) |
Sep 23, 2014 | 64.31 | 65.16 | 64.08 | 64.34 | 2,554,571 | -0.06(-0.09%) |
Sep 22, 2014 | 64.94 | 64.94 | 63.98 | 64.40 | 2,405,804 | -0.85(-1.30%) |
Sep 19, 2014 | 65.49 | 65.95 | 65.13 | 65.25 | 2,978,407 | +0.06(+0.10%) |
Sep 18, 2014 | 65.18 | 65.40 | 64.81 | 65.18 | 2,994,534 | +0.05(+0.07%) |
Sep 17, 2014 | 65.44 | 65.56 | 64.60 | 65.14 | 2,136,714 | +0.05(+0.08%) |
Sep 16, 2014 | 63.79 | 65.38 | 63.44 | 65.08 | 2,440,265 | +1.49(+2.35%) |
Sep 15, 2014 | 63.13 | 63.91 | 62.70 | 63.59 | 2,141,290 | +0.62(+0.99%) |
Sep 12, 2014 | 63.88 | 64.12 | 62.91 | 62.97 | 1,672,986 | -1.10(-1.71%) |
Sep 11, 2014 | 63.44 | 64.21 | 63.11 | 64.07 | 1,448,554 | +0.05(+0.09%) |
Sep 10, 2014 | 64.31 | 64.31 | 63.18 | 64.01 | 2,429,143 | -0.59(-0.92%) |
Sep 09, 2014 | 64.62 | 65.73 | 64.36 | 64.61 | 2,034,170 | -0.02(-0.03%) |
Sep 08, 2014 | 65.00 | 65.18 | 64.27 | 64.63 | 1,950,842 | -0.96(-1.47%) |
Sep 05, 2014 | 64.74 | 65.61 | 64.51 | 65.59 | 2,226,734 | +0.60(+0.93%) |
Sep 04, 2014 | 65.11 | 65.38 | 64.16 | 64.98 | 2,469,583 | -0.19(-0.29%) |
Sep 03, 2014 | 64.89 | 65.55 | 64.89 | 65.18 | 1,417,781 | +0.60(+0.94%) |
Sep 02, 2014 | 65.83 | 65.95 | 64.49 | 64.57 | 1,776,905 | -1.46(-2.20%) |
Aug 29, 2014 | 65.08 | 66.03 | 66.03 | 66.03 | 1,918,044 | +1.12(+1.72%) |
Aug 28, 2014 | 64.87 | 65.01 | 64.42 | 64.91 | 1,241,385 | +0.00(+0.00%) |
Aug 27, 2014 | 65.27 | 65.56 | 64.65 | 64.91 | 983,515 | -0.44(-0.67%) |
Aug 26, 2014 | 65.27 | 65.96 | 65.07 | 65.35 | 2,038,627 | +0.34(+0.52%) |
Aug 25, 2014 | 64.01 | 65.03 | 63.87 | 65.01 | 1,384,214 | +1.35(+2.13%) |
Aug 22, 2014 | 63.77 | 64.10 | 63.26 | 63.66 | 1,903,132 | -0.54(-0.84%) |
Aug 21, 2014 | 64.16 | 64.32 | 63.71 | 64.20 | 1,536,467 | +0.21(+0.33%) |
Aug 20, 2014 | 64.15 | 64.34 | 63.55 | 63.99 | 1,866,774 | -0.31(-0.48%) |
Aug 19, 2014 | 63.99 | 64.81 | 63.91 | 64.30 | 1,209,652 | +0.39(+0.62%) |
Aug 18, 2014 | 64.17 | 64.58 | 63.70 | 63.90 | 1,880,350 | -0.17(-0.27%) |
Aug 15, 2014 | 63.83 | 64.22 | 63.60 | 64.08 | 2,010,395 | +0.47(+0.73%) |
Aug 14, 2014 | 63.67 | 64.25 | 63.25 | 63.61 | 3,898,996 | -0.05(-0.09%) |
Aug 13, 2014 | 63.63 | 64.03 | 63.20 | 63.67 | 1,489,456 | +0.43(+0.68%) |
Aug 12, 2014 | 63.52 | 63.88 | 63.06 | 63.23 | 2,107,488 | -0.62(-0.97%) |
Aug 11, 2014 | 64.75 | 64.97 | 63.70 | 63.86 | 2,167,549 | -0.63(-0.98%) |
Aug 08, 2014 | 63.15 | 64.55 | 62.98 | 64.49 | 2,403,572 | +1.54(+2.44%) |
Aug 07, 2014 | 63.23 | 63.45 | 62.34 | 62.95 | 3,686,883 | -0.18(-0.29%) |
Aug 06, 2014 | 62.20 | 63.71 | 62.11 | 63.13 | 3,536,863 | +0.52(+0.83%) |
Aug 05, 2014 | 63.89 | 63.98 | 62.19 | 62.61 | 4,005,676 | -1.67(-2.59%) |
Aug 04, 2014 | 61.09 | 66.68 | 60.70 | 64.28 | 8,804,177 | +3.19(+5.21%) |
Aug 01, 2014 | 60.45 | 61.65 | 60.30 | 61.09 | 6,384,767 | +0.24(+0.39%) |
Jul 31, 2014 | 60.65 | 61.46 | 60.10 | 60.86 | 5,553,497 | -0.34(-0.55%) |
Jul 30, 2014 | 62.86 | 63.18 | 60.85 | 61.19 | 4,860,159 | -1.28(-2.05%) |
Jul 29, 2014 | 63.10 | 63.11 | 62.40 | 62.47 | 4,067,851 | -0.63(-1.00%) |
Jul 28, 2014 | 63.70 | 64.10 | 62.96 | 63.10 | 5,337,908 | -0.40(-0.63%) |
Jul 25, 2014 | 65.27 | 65.36 | 63.16 | 63.50 | 7,380,541 | -1.88(-2.88%) |
Jul 24, 2014 | 64.11 | 66.47 | 63.74 | 65.38 | 8,279,444 | -2.35(-3.48%) |
Jul 23, 2014 | 67.15 | 67.89 | 66.83 | 67.74 | 2,841,845 | +0.68(+1.01%) |
Jul 22, 2014 | 66.83 | 67.25 | 66.37 | 67.06 | 1,692,090 | +0.50(+0.75%) |
Jul 21, 2014 | 66.49 | 66.72 | 66.12 | 66.56 | 1,643,546 | -0.08(-0.12%) |
Jul 18, 2014 | 67.14 | 67.33 | 66.59 | 66.64 | 3,109,526 | -0.64(-0.95%) |
Jul 17, 2014 | 69.50 | 69.77 | 67.24 | 67.28 | 2,399,297 | -2.21(-3.18%) |
Jul 16, 2014 | 67.91 | 69.55 | 67.87 | 69.49 | 2,276,752 | +1.80(+2.66%) |
Jul 15, 2014 | 68.09 | 68.40 | 67.33 | 67.69 | 1,955,061 | -0.61(-0.90%) |
Jul 14, 2014 | 67.66 | 68.44 | 67.66 | 68.30 | 1,582,548 | +1.04(+1.55%) |
Jul 11, 2014 | 68.34 | 68.38 | 67.18 | 67.26 | 1,689,307 | -1.11(-1.63%) |
Jul 10, 2014 | 68.32 | 68.92 | 67.81 | 68.38 | 1,609,447 | -0.80(-1.16%) |
Jul 09, 2014 | 68.71 | 69.24 | 68.44 | 69.18 | 1,620,989 | +0.41(+0.60%) |
Jul 08, 2014 | 68.30 | 69.02 | 68.23 | 68.77 | 1,547,132 | +0.57(+0.83%) |
Jul 07, 2014 | 69.02 | 69.13 | 67.89 | 68.20 | 2,132,526 | -0.98(-1.41%) |
Jul 03, 2014 | 69.09 | 69.18 | 69.18 | 69.18 | 991,238 | +0.01(+0.01%) |
Jul 02, 2014 | 69.63 | 69.96 | 68.98 | 69.17 | 1,991,227 | -0.51(-0.73%) |
Jul 01, 2014 | 71.04 | 71.13 | 69.27 | 69.68 | 2,672,727 | -1.02(-1.45%) |
Jun 30, 2014 | 70.88 | 71.42 | 70.17 | 70.71 | 2,592,082 | +0.04(+0.05%) |
Jun 27, 2014 | 70.98 | 71.45 | 70.02 | 70.67 | 4,880,109 | -0.65(-0.91%) |
Jun 26, 2014 | 71.72 | 71.77 | 70.95 | 71.32 | 1,754,070 | -0.40(-0.56%) |
Jun 25, 2014 | 70.49 | 71.88 | 70.48 | 71.72 | 2,262,463 | +0.98(+1.38%) |
Jun 24, 2014 | 72.02 | 72.12 | 70.68 | 70.74 | 2,810,522 | -1.58(-2.18%) |
Jun 23, 2014 | 72.07 | 72.69 | 71.76 | 72.32 | 2,409,080 | +0.54(+0.75%) |
Jun 20, 2014 | 70.93 | 71.82 | 70.75 | 71.78 | 2,906,419 | +1.11(+1.58%) |
Jun 19, 2014 | 70.08 | 70.69 | 69.95 | 70.67 | 1,561,607 | +0.74(+1.06%) |
Jun 18, 2014 | 69.37 | 70.02 | 68.94 | 69.93 | 1,544,086 | +0.54(+0.78%) |
Jun 17, 2014 | 69.49 | 69.84 | 68.88 | 69.39 | 1,780,879 | -0.21(-0.30%) |
Jun 16, 2014 | 69.64 | 69.83 | 69.10 | 69.60 | 1,322,011 | +0.05(+0.08%) |
Jun 13, 2014 | 69.38 | 69.57 | 68.60 | 69.55 | 1,309,277 | +0.35(+0.50%) |
Jun 12, 2014 | 69.38 | 70.65 | 68.89 | 69.20 | 2,148,433 | +0.39(+0.57%) |
Jun 11, 2014 | 67.82 | 69.32 | 67.68 | 68.81 | 2,290,866 | +0.55(+0.80%) |
Jun 10, 2014 | 67.56 | 68.29 | 67.49 | 68.26 | 2,019,290 | +0.71(+1.05%) |
Jun 06, 2014 | 66.05 | 67.64 | 66.04 | 67.55 | 2,157,069 | +1.50(+2.27%) |
Jun 05, 2014 | 65.79 | 66.09 | 65.28 | 66.05 | 1,656,296 | +0.18(+0.28%) |
Jun 04, 2014 | 65.72 | 66.17 | 65.32 | 65.87 | 1,171,975 | +0.14(+0.21%) |
Jun 03, 2014 | 65.13 | 65.77 | 65.05 | 65.73 | 1,197,788 | +0.31(+0.47%) |