Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.23 | 40.52 | 39.80 | 40.01 | 1,652,182 | -0.33(-0.82%) |
May 28, 2015 | 40.23 | 41.26 | 39.47 | 40.34 | 2,080,311 | +0.04(+0.10%) |
May 27, 2015 | 40.19 | 40.64 | 39.68 | 40.30 | 1,160,004 | +0.00(+0.00%) |
May 26, 2015 | 40.32 | 40.81 | 39.96 | 40.30 | 1,484,726 | -0.50(-1.23%) |
May 22, 2015 | 40.56 | 40.80 | 40.80 | 40.80 | 1,192,700 | -0.47(-1.14%) |
May 21, 2015 | 40.99 | 41.65 | 40.99 | 41.27 | 1,172,764 | +0.29(+0.71%) |
May 20, 2015 | 40.94 | 41.25 | 40.27 | 40.98 | 1,322,934 | -0.14(-0.34%) |
May 19, 2015 | 41.60 | 41.83 | 40.65 | 41.12 | 1,485,595 | -1.40(-3.29%) |
May 18, 2015 | 42.45 | 42.99 | 41.69 | 42.52 | 1,558,954 | -0.23(-0.54%) |
May 15, 2015 | 41.60 | 43.45 | 41.28 | 42.75 | 2,149,546 | +0.85(+2.03%) |
May 14, 2015 | 42.96 | 43.13 | 41.80 | 41.90 | 2,340,007 | -1.34(-3.10%) |
May 13, 2015 | 44.75 | 44.98 | 42.88 | 43.24 | 1,974,397 | -1.12(-2.52%) |
May 12, 2015 | 45.11 | 45.44 | 44.17 | 44.36 | 1,922,772 | -0.13(-0.29%) |
May 11, 2015 | 45.64 | 45.89 | 44.29 | 44.49 | 1,446,239 | -1.16(-2.54%) |
May 08, 2015 | 43.56 | 46.06 | 42.84 | 45.65 | 3,119,716 | +2.07(+4.75%) |
May 07, 2015 | 43.89 | 43.90 | 42.82 | 43.58 | 1,647,092 | -0.47(-1.07%) |
May 06, 2015 | 44.47 | 45.03 | 43.71 | 44.05 | 2,383,172 | +0.13(+0.30%) |
May 05, 2015 | 45.00 | 45.19 | 43.62 | 43.92 | 1,729,120 | -0.53(-1.19%) |
May 04, 2015 | 44.90 | 45.15 | 43.97 | 44.45 | 1,143,229 | -0.44(-0.98%) |
May 01, 2015 | 44.38 | 45.50 | 43.82 | 44.89 | 2,770,427 | +0.58(+1.31%) |
Apr 30, 2015 | 44.73 | 44.83 | 40.22 | 44.31 | 2,731,163 | +1.71(+4.01%) |
Apr 29, 2015 | 41.67 | 42.90 | 41.43 | 42.60 | 1,417,916 | +0.68(+1.62%) |
Apr 28, 2015 | 41.87 | 42.66 | 41.69 | 41.92 | 1,195,800 | +0.11(+0.26%) |
Apr 27, 2015 | 42.18 | 42.59 | 41.67 | 41.81 | 1,703,083 | -0.75(-1.76%) |
Apr 24, 2015 | 41.99 | 42.83 | 41.78 | 42.56 | 1,632,089 | +0.26(+0.61%) |
Apr 23, 2015 | 42.08 | 42.81 | 42.00 | 42.30 | 1,140,380 | +0.35(+0.83%) |
Apr 22, 2015 | 41.54 | 42.16 | 41.15 | 41.95 | 987,440 | +0.57(+1.38%) |
Apr 21, 2015 | 41.67 | 42.19 | 40.99 | 41.38 | 1,245,565 | -0.20(-0.48%) |
Apr 20, 2015 | 41.17 | 42.25 | 41.08 | 41.58 | 1,385,630 | +0.11(+0.27%) |
Apr 17, 2015 | 41.14 | 41.64 | 40.53 | 41.47 | 1,480,767 | -0.10(-0.24%) |
Apr 16, 2015 | 41.06 | 42.01 | 40.14 | 41.57 | 2,493,865 | +0.22(+0.53%) |
Apr 15, 2015 | 39.39 | 41.70 | 38.87 | 41.35 | 2,104,215 | +2.36(+6.05%) |
Apr 14, 2015 | 37.88 | 39.19 | 37.87 | 38.99 | 1,323,707 | +1.40(+3.72%) |
Apr 13, 2015 | 37.45 | 37.71 | 37.07 | 37.59 | 1,228,629 | +0.24(+0.64%) |
Apr 10, 2015 | 37.74 | 37.86 | 36.98 | 37.35 | 968,712 | -0.33(-0.88%) |
Apr 09, 2015 | 37.72 | 38.06 | 37.31 | 37.68 | 1,031,231 | +0.13(+0.35%) |
Apr 08, 2015 | 38.24 | 38.26 | 37.19 | 37.55 | 1,921,447 | -0.46(-1.21%) |
Apr 07, 2015 | 36.97 | 38.09 | 36.97 | 38.01 | 2,448,013 | +0.85(+2.29%) |
Apr 06, 2015 | 37.14 | 37.48 | 36.92 | 37.16 | 2,233,530 | +0.38(+1.03%) |
Apr 02, 2015 | 35.24 | 36.78 | 36.78 | 36.78 | 2,074,100 | +1.43(+4.05%) |
Apr 01, 2015 | 35.39 | 36.18 | 35.09 | 35.35 | 1,472,927 | +0.03(+0.08%) |
Mar 31, 2015 | 34.82 | 35.73 | 34.63 | 35.32 | 1,459,219 | +0.11(+0.31%) |
Mar 30, 2015 | 35.26 | 36.02 | 34.35 | 35.21 | 1,505,821 | +0.24(+0.69%) |
Mar 27, 2015 | 35.00 | 35.37 | 34.49 | 34.97 | 881,039 | -0.36(-1.02%) |
Mar 26, 2015 | 36.62 | 36.71 | 34.84 | 35.33 | 1,200,484 | -0.12(-0.34%) |
Mar 25, 2015 | 35.43 | 36.08 | 34.86 | 35.45 | 1,605,160 | +0.37(+1.05%) |
Mar 24, 2015 | 35.43 | 35.51 | 34.80 | 35.08 | 1,441,919 | -0.20(-0.57%) |
Mar 23, 2015 | 35.77 | 36.62 | 35.20 | 35.28 | 1,289,096 | -0.75(-2.08%) |
Mar 20, 2015 | 36.00 | 36.58 | 35.66 | 36.03 | 1,856,546 | +0.40(+1.12%) |
Mar 19, 2015 | 36.14 | 36.29 | 35.57 | 35.63 | 1,266,783 | -1.33(-3.60%) |
Mar 18, 2015 | 34.96 | 37.13 | 34.75 | 36.96 | 1,537,777 | +1.51(+4.26%) |
Mar 17, 2015 | 34.72 | 35.83 | 34.53 | 35.45 | 1,412,591 | +0.52(+1.49%) |
Mar 16, 2015 | 34.86 | 35.08 | 33.68 | 34.93 | 1,535,383 | -0.23(-0.65%) |
Mar 13, 2015 | 35.94 | 35.99 | 34.80 | 35.16 | 1,349,775 | -1.22(-3.35%) |
Mar 12, 2015 | 36.57 | 37.14 | 35.88 | 36.38 | 1,270,625 | -0.05(-0.14%) |
Mar 11, 2015 | 35.60 | 36.64 | 35.25 | 36.43 | 1,635,366 | +0.90(+2.53%) |
Mar 10, 2015 | 35.72 | 36.06 | 35.22 | 35.53 | 1,908,214 | -0.52(-1.44%) |
Mar 09, 2015 | 37.54 | 37.65 | 36.03 | 36.05 | 2,813,356 | -0.84(-2.28%) |
Mar 06, 2015 | 37.00 | 37.37 | 36.65 | 36.89 | 3,895,851 | -0.24(-0.65%) |
Mar 05, 2015 | 38.01 | 38.11 | 36.99 | 37.13 | 9,993,418 | -1.32(-3.43%) |
Mar 04, 2015 | 38.24 | 38.55 | 37.53 | 38.45 | 806,553 | +0.60(+1.59%) |
Mar 03, 2015 | 38.25 | 38.73 | 37.76 | 37.85 | 1,182,594 | -0.17(-0.45%) |
Mar 02, 2015 | 39.45 | 39.31 | 37.25 | 38.02 | 1,735,483 | -1.43(-3.62%) |
Feb 27, 2015 | 40.90 | 40.94 | 38.95 | 39.45 | 1,621,607 | -1.07(-2.64%) |
Feb 26, 2015 | 41.00 | 41.97 | 39.18 | 40.52 | 2,525,953 | -0.51(-1.24%) |
Feb 25, 2015 | 39.57 | 41.07 | 39.33 | 41.03 | 1,972,115 | +1.62(+4.11%) |
Feb 24, 2015 | 40.30 | 40.65 | 38.95 | 39.41 | 1,515,084 | -0.74(-1.84%) |
Feb 23, 2015 | 40.15 | 40.62 | 39.45 | 40.15 | 1,246,987 | -0.09(-0.22%) |
Feb 20, 2015 | 41.30 | 41.66 | 40.00 | 40.24 | 1,143,715 | -1.04(-2.52%) |
Feb 19, 2015 | 39.90 | 41.78 | 39.48 | 41.28 | 840,532 | +0.24(+0.58%) |
Feb 18, 2015 | 41.41 | 42.26 | 40.63 | 41.04 | 1,052,417 | -0.98(-2.33%) |
Feb 17, 2015 | 40.13 | 42.14 | 39.36 | 42.02 | 1,437,527 | +1.68(+4.16%) |
Feb 13, 2015 | 40.21 | 40.34 | 40.34 | 40.34 | 1,014,200 | +0.69(+1.74%) |
Feb 12, 2015 | 40.41 | 40.65 | 39.31 | 39.65 | 1,354,705 | -0.12(-0.30%) |
Feb 11, 2015 | 40.85 | 41.25 | 39.29 | 39.77 | 1,622,055 | -1.21(-2.95%) |
Feb 10, 2015 | 40.87 | 41.03 | 39.09 | 40.98 | 1,612,261 | +0.31(+0.76%) |
Feb 09, 2015 | 40.03 | 41.93 | 39.96 | 40.67 | 2,008,571 | +0.70(+1.75%) |
Feb 06, 2015 | 40.85 | 40.90 | 39.19 | 39.97 | 2,360,051 | -0.44(-1.09%) |
Feb 05, 2015 | 37.70 | 40.50 | 37.70 | 40.41 | 2,110,116 | +2.40(+6.31%) |
Feb 04, 2015 | 38.23 | 38.88 | 37.20 | 38.01 | 2,077,003 | -0.57(-1.48%) |
Feb 03, 2015 | 37.58 | 38.72 | 36.67 | 38.58 | 2,369,895 | +2.03(+5.55%) |
Feb 02, 2015 | 35.37 | 36.76 | 35.00 | 36.55 | 1,997,735 | +1.90(+5.48%) |
Jan 30, 2015 | 33.47 | 34.90 | 33.31 | 34.65 | 1,820,255 | +0.63(+1.85%) |
Jan 29, 2015 | 34.80 | 35.20 | 33.79 | 34.02 | 1,821,038 | -0.57(-1.65%) |
Jan 28, 2015 | 36.48 | 36.50 | 34.24 | 34.59 | 1,627,287 | -2.23(-6.06%) |
Jan 27, 2015 | 36.55 | 37.45 | 36.19 | 36.82 | 1,525,038 | +0.17(+0.46%) |
Jan 26, 2015 | 35.68 | 37.89 | 35.58 | 36.65 | 2,345,663 | +1.16(+3.27%) |
Jan 23, 2015 | 35.06 | 37.04 | 34.99 | 35.49 | 1,473,028 | -0.42(-1.17%) |
Jan 22, 2015 | 37.02 | 37.50 | 35.63 | 35.91 | 2,169,483 | -1.09(-2.95%) |
Jan 21, 2015 | 36.97 | 37.98 | 36.78 | 37.00 | 2,134,295 | +0.45(+1.23%) |
Jan 20, 2015 | 36.63 | 36.99 | 35.25 | 36.55 | 1,683,945 | -0.67(-1.80%) |
Jan 16, 2015 | 35.46 | 37.30 | 35.24 | 37.22 | 1,312,021 | +2.04(+5.80%) |
Jan 15, 2015 | 36.92 | 36.97 | 34.85 | 35.18 | 2,937,596 | -0.92(-2.55%) |
Jan 14, 2015 | 35.95 | 36.72 | 35.25 | 36.10 | 2,749,757 | -0.18(-0.50%) |
Jan 13, 2015 | 36.59 | 37.26 | 35.67 | 36.28 | 2,100,785 | -0.25(-0.68%) |
Jan 12, 2015 | 38.84 | 38.88 | 35.98 | 36.53 | 2,618,033 | -2.80(-7.12%) |
Jan 09, 2015 | 37.67 | 39.70 | 37.38 | 39.33 | 2,386,825 | +1.50(+3.97%) |
Jan 08, 2015 | 37.06 | 38.09 | 36.44 | 37.83 | 1,422,654 | +1.19(+3.25%) |
Jan 07, 2015 | 38.57 | 38.57 | 35.87 | 36.64 | 2,185,699 | -1.43(-3.76%) |
Jan 06, 2015 | 38.41 | 39.15 | 36.80 | 38.07 | 2,669,133 | -0.41(-1.07%) |
Jan 05, 2015 | 41.95 | 42.09 | 38.32 | 38.48 | 2,018,183 | -3.87(-9.14%) |
Jan 02, 2015 | 40.60 | 42.41 | 39.97 | 42.35 | 1,526,521 | +1.77(+4.36%) |
Dec 31, 2014 | 40.36 | 40.58 | 40.58 | 40.58 | 1,266,100 | -0.10(-0.25%) |
Dec 30, 2014 | 40.97 | 41.50 | 40.34 | 40.68 | 1,882,556 | -0.61(-1.48%) |
Dec 29, 2014 | 41.68 | 42.71 | 40.97 | 41.29 | 1,933,234 | -0.12(-0.29%) |
Dec 26, 2014 | 42.65 | 42.66 | 40.76 | 41.41 | 1,229,532 | -1.09(-2.56%) |
Dec 24, 2014 | 43.13 | 42.50 | 42.50 | 42.50 | 775,400 | -0.64(-1.48%) |
Dec 23, 2014 | 42.95 | 44.13 | 42.89 | 43.14 | 2,608,166 | +0.48(+1.13%) |
Dec 22, 2014 | 42.48 | 43.62 | 42.05 | 42.66 | 2,441,988 | -1.35(-3.07%) |
Dec 19, 2014 | 43.40 | 44.27 | 42.45 | 44.01 | 2,658,996 | +0.96(+2.23%) |
Dec 18, 2014 | 44.48 | 44.83 | 41.73 | 43.05 | 1,585,094 | -0.28(-0.65%) |
Dec 17, 2014 | 40.99 | 44.51 | 40.76 | 43.33 | 1,595,530 | +2.34(+5.71%) |
Dec 16, 2014 | 39.13 | 41.86 | 39.05 | 40.99 | 2,087,186 | +1.44(+3.64%) |
Dec 15, 2014 | 40.20 | 40.83 | 39.35 | 39.55 | 2,591,512 | -0.34(-0.85%) |
Dec 12, 2014 | 38.81 | 40.39 | 38.42 | 39.89 | 2,121,051 | +0.67(+1.71%) |
Dec 11, 2014 | 38.81 | 40.37 | 38.46 | 39.22 | 2,502,135 | +0.18(+0.46%) |
Dec 10, 2014 | 38.03 | 39.52 | 37.85 | 39.04 | 2,240,224 | -0.15(-0.38%) |
Dec 09, 2014 | 38.50 | 39.78 | 38.50 | 39.19 | 1,785,028 | +0.59(+1.53%) |
Dec 08, 2014 | 41.32 | 41.46 | 37.86 | 38.60 | 3,457,869 | -3.68(-8.70%) |
Dec 05, 2014 | 44.00 | 44.13 | 41.64 | 42.28 | 1,796,628 | -1.69(-3.84%) |
Dec 04, 2014 | 45.35 | 45.53 | 43.57 | 43.97 | 1,385,738 | -2.04(-4.43%) |
Dec 03, 2014 | 44.74 | 46.31 | 44.73 | 46.01 | 1,409,151 | +0.75(+1.66%) |
Dec 02, 2014 | 46.64 | 47.00 | 45.13 | 45.26 | 1,067,637 | -1.45(-3.10%) |
Dec 01, 2014 | 46.45 | 47.08 | 45.60 | 46.71 | 1,238,771 | -0.21(-0.45%) |
Nov 28, 2014 | 47.58 | 48.42 | 46.46 | 46.92 | 922,040 | -2.38(-4.83%) |
Nov 26, 2014 | 51.05 | 49.30 | 49.30 | 49.30 | 2,155,700 | -2.17(-4.22%) |
Nov 25, 2014 | 52.70 | 53.08 | 51.00 | 51.47 | 2,092,597 | -1.13(-2.15%) |
Nov 24, 2014 | 52.55 | 52.95 | 51.85 | 52.60 | 852,078 | -0.21(-0.40%) |
Nov 21, 2014 | 54.01 | 54.45 | 52.29 | 52.81 | 1,557,930 | -0.43(-0.81%) |
Nov 20, 2014 | 52.53 | 53.42 | 52.08 | 53.24 | 1,237,487 | +0.94(+1.80%) |
Nov 19, 2014 | 52.59 | 53.01 | 51.87 | 52.30 | 823,509 | +0.15(+0.29%) |
Nov 18, 2014 | 52.01 | 52.70 | 51.87 | 52.15 | 599,165 | -0.12(-0.23%) |
Nov 17, 2014 | 52.05 | 52.94 | 51.03 | 52.27 | 1,334,542 | -0.24(-0.46%) |
Nov 14, 2014 | 53.18 | 53.90 | 52.02 | 52.51 | 1,303,332 | -0.67(-1.26%) |
Nov 13, 2014 | 55.02 | 55.11 | 52.58 | 53.18 | 1,254,180 | -2.33(-4.20%) |
Nov 12, 2014 | 54.57 | 56.24 | 54.55 | 55.51 | 1,583,278 | +0.45(+0.82%) |
Nov 11, 2014 | 54.62 | 55.71 | 53.71 | 55.06 | 1,040,197 | +0.28(+0.51%) |
Nov 10, 2014 | 55.25 | 56.81 | 54.07 | 54.78 | 1,870,938 | -0.28(-0.51%) |
Nov 07, 2014 | 53.40 | 55.86 | 52.86 | 55.06 | 2,075,107 | +2.26(+4.28%) |
Nov 06, 2014 | 51.75 | 53.00 | 49.47 | 52.80 | 2,163,190 | +0.49(+0.94%) |
Nov 05, 2014 | 51.96 | 52.68 | 51.01 | 52.31 | 1,794,812 | +1.06(+2.07%) |
Nov 04, 2014 | 52.23 | 52.73 | 50.54 | 51.25 | 2,091,450 | -1.05(-2.01%) |
Nov 03, 2014 | 52.66 | 54.32 | 51.64 | 52.30 | 2,463,472 | -0.14(-0.27%) |
Oct 31, 2014 | 50.80 | 52.48 | 50.52 | 52.44 | 1,579,402 | +1.19(+2.32%) |
Oct 30, 2014 | 50.36 | 51.50 | 50.31 | 51.25 | 1,046,197 | +0.42(+0.83%) |
Oct 29, 2014 | 50.64 | 51.42 | 50.27 | 50.83 | 948,062 | +0.76(+1.52%) |
Oct 28, 2014 | 48.24 | 50.07 | 48.24 | 50.07 | 962,711 | +1.64(+3.39%) |
Oct 27, 2014 | 49.11 | 48.91 | 48.91 | 48.43 | 788,631 | -0.48(-0.98%) |
Oct 24, 2014 | 48.53 | 49.68 | 47.92 | 48.91 | 1,039,655 | +0.47(+0.97%) |
Oct 23, 2014 | 48.48 | 49.77 | 47.95 | 48.44 | 1,175,790 | +0.69(+1.45%) |
Oct 22, 2014 | 49.86 | 50.12 | 47.65 | 47.75 | 1,355,590 | -2.13(-4.27%) |
Oct 21, 2014 | 50.00 | 50.55 | 49.25 | 49.88 | 1,391,488 | +0.42(+0.85%) |
Oct 20, 2014 | 50.16 | 50.21 | 48.81 | 49.46 | 1,022,912 | -0.75(-1.49%) |
Oct 17, 2014 | 53.78 | 54.11 | 49.44 | 50.21 | 2,049,996 | -2.23(-4.25%) |
Oct 16, 2014 | 47.06 | 52.86 | 47.06 | 52.44 | 2,317,867 | +3.78(+7.77%) |
Oct 15, 2014 | 45.54 | 49.14 | 44.66 | 48.66 | 2,482,622 | +2.52(+5.46%) |
Oct 14, 2014 | 46.82 | 48.82 | 45.75 | 46.14 | 1,960,188 | +0.06(+0.13%) |
Oct 13, 2014 | 47.20 | 47.72 | 45.78 | 46.08 | 1,014,111 | -1.30(-2.74%) |
Oct 10, 2014 | 47.73 | 48.65 | 46.52 | 47.38 | 1,151,099 | -0.42(-0.88%) |
Oct 09, 2014 | 49.16 | 49.54 | 47.69 | 47.80 | 1,294,971 | -1.89(-3.80%) |
Oct 08, 2014 | 49.90 | 49.97 | 48.44 | 49.69 | 1,647,013 | -0.38(-0.76%) |
Oct 07, 2014 | 51.75 | 51.88 | 49.95 | 50.07 | 1,453,832 | -1.79(-3.45%) |
Oct 06, 2014 | 52.28 | 52.73 | 51.76 | 51.86 | 708,444 | -0.36(-0.69%) |
Oct 03, 2014 | 53.35 | 53.37 | 51.78 | 52.22 | 1,197,499 | -0.91(-1.71%) |
Oct 02, 2014 | 53.55 | 53.83 | 52.33 | 53.13 | 1,255,415 | -0.90(-1.67%) |
Oct 01, 2014 | 54.91 | 55.60 | 53.94 | 54.03 | 1,215,760 | -0.86(-1.57%) |
Sep 30, 2014 | 55.23 | 56.23 | 54.53 | 54.89 | 2,234,274 | -0.50(-0.90%) |
Sep 29, 2014 | 54.82 | 55.62 | 53.72 | 55.39 | 817,163 | +0.19(+0.34%) |
Sep 26, 2014 | 54.37 | 55.57 | 53.94 | 55.20 | 967,243 | +0.68(+1.25%) |
Sep 25, 2014 | 56.57 | 56.67 | 54.25 | 54.52 | 1,296,474 | -1.80(-3.20%) |
Sep 24, 2014 | 56.60 | 56.75 | 55.40 | 56.32 | 759,586 | -0.07(-0.12%) |
Sep 23, 2014 | 56.72 | 57.75 | 56.20 | 56.39 | 1,033,764 | -0.54(-0.95%) |
Sep 22, 2014 | 57.20 | 57.63 | 56.04 | 56.93 | 1,574,720 | -0.99(-1.71%) |
Sep 19, 2014 | 57.94 | 58.30 | 57.55 | 57.92 | 1,830,508 | -0.06(-0.10%) |
Sep 18, 2014 | 57.76 | 58.63 | 57.66 | 57.98 | 943,398 | +0.35(+0.61%) |
Sep 17, 2014 | 57.76 | 58.25 | 57.24 | 57.63 | 751,539 | -0.17(-0.29%) |
Sep 16, 2014 | 56.76 | 58.02 | 56.32 | 57.80 | 894,568 | +1.04(+1.83%) |
Sep 15, 2014 | 56.68 | 57.32 | 55.87 | 56.76 | 813,248 | -0.01(-0.02%) |
Sep 12, 2014 | 56.43 | 57.07 | 56.09 | 56.77 | 907,409 | +0.17(+0.30%) |
Sep 11, 2014 | 55.97 | 56.75 | 55.57 | 56.60 | 721,311 | +0.15(+0.27%) |
Sep 10, 2014 | 55.88 | 56.90 | 54.96 | 56.45 | 579,371 | +0.61(+1.09%) |
Sep 09, 2014 | 55.94 | 56.47 | 55.27 | 55.84 | 673,466 | -0.12(-0.21%) |
Sep 08, 2014 | 55.75 | 56.27 | 55.15 | 55.96 | 686,684 | -0.21(-0.37%) |
Sep 05, 2014 | 55.60 | 56.21 | 55.08 | 56.17 | 489,837 | +0.66(+1.19%) |
Sep 04, 2014 | 56.48 | 57.37 | 55.39 | 55.51 | 909,473 | -1.00(-1.77%) |
Sep 03, 2014 | 57.05 | 57.11 | 56.49 | 56.51 | 564,652 | -0.13(-0.23%) |
Sep 02, 2014 | 57.89 | 58.10 | 56.43 | 56.64 | 318,294 | -1.21(-2.09%) |
Aug 29, 2014 | 57.30 | 57.85 | 57.85 | 57.85 | 288,800 | +0.55(+0.96%) |
Aug 28, 2014 | 56.64 | 57.41 | 56.50 | 57.30 | 509,076 | +0.57(+1.00%) |
Aug 27, 2014 | 57.51 | 57.86 | 56.30 | 56.73 | 898,835 | -0.75(-1.30%) |
Aug 26, 2014 | 57.71 | 58.49 | 57.44 | 57.48 | 514,647 | +0.08(+0.14%) |
Aug 25, 2014 | 56.68 | 57.67 | 56.68 | 57.40 | 326,385 | +1.01(+1.79%) |
Aug 22, 2014 | 56.77 | 57.56 | 56.28 | 56.39 | 457,139 | -0.50(-0.88%) |
Aug 21, 2014 | 57.17 | 57.17 | 56.13 | 56.89 | 337,549 | -0.03(-0.05%) |
Aug 20, 2014 | 56.97 | 57.93 | 56.52 | 56.92 | 540,336 | -0.15(-0.26%) |
Aug 19, 2014 | 56.05 | 57.74 | 55.99 | 57.07 | 689,438 | +1.20(+2.15%) |
Aug 18, 2014 | 55.57 | 56.00 | 55.24 | 55.87 | 510,214 | +0.35(+0.63%) |
Aug 15, 2014 | 55.74 | 55.93 | 55.25 | 55.52 | 547,038 | +0.19(+0.34%) |
Aug 14, 2014 | 55.25 | 55.78 | 55.10 | 55.33 | 657,268 | +0.11(+0.20%) |
Aug 13, 2014 | 55.53 | 55.94 | 55.12 | 55.22 | 705,039 | -0.40(-0.72%) |
Aug 12, 2014 | 56.49 | 56.98 | 55.52 | 55.62 | 812,138 | -0.84(-1.49%) |
Aug 11, 2014 | 57.58 | 57.82 | 56.40 | 56.46 | 767,447 | -0.63(-1.10%) |
Aug 08, 2014 | 56.21 | 57.30 | 55.82 | 57.09 | 610,253 | +0.99(+1.76%) |
Aug 07, 2014 | 56.00 | 56.53 | 53.42 | 56.10 | 3,341,414 | -1.06(-1.85%) |
Aug 06, 2014 | 57.00 | 58.09 | 56.99 | 57.16 | 1,166,344 | -0.22(-0.38%) |
Aug 05, 2014 | 57.93 | 58.95 | 56.95 | 57.38 | 897,159 | -0.28(-0.49%) |
Aug 04, 2014 | 57.46 | 58.18 | 56.56 | 57.66 | 740,034 | +0.38(+0.66%) |
Aug 01, 2014 | 57.89 | 57.89 | 56.61 | 57.28 | 1,254,530 | -0.48(-0.83%) |
Jul 31, 2014 | 58.00 | 58.15 | 57.21 | 57.76 | 1,220,165 | -0.42(-0.72%) |
Jul 30, 2014 | 57.94 | 58.48 | 57.62 | 58.18 | 797,777 | +0.27(+0.47%) |
Jul 29, 2014 | 57.75 | 58.70 | 57.75 | 57.91 | 503,084 | +0.01(+0.02%) |
Jul 28, 2014 | 58.53 | 58.58 | 56.91 | 57.90 | 979,368 | -0.67(-1.14%) |
Jul 25, 2014 | 59.48 | 59.66 | 58.26 | 58.57 | 735,699 | -0.80(-1.35%) |
Jul 24, 2014 | 59.77 | 60.47 | 59.22 | 59.37 | 782,033 | -0.34(-0.57%) |
Jul 23, 2014 | 59.83 | 59.89 | 59.15 | 59.71 | 1,057,499 | +0.17(+0.29%) |
Jul 22, 2014 | 60.49 | 60.55 | 59.51 | 59.54 | 1,837,394 | -0.66(-1.10%) |
Jul 21, 2014 | 60.36 | 60.92 | 60.00 | 60.20 | 826,952 | -0.44(-0.73%) |
Jul 18, 2014 | 59.38 | 61.18 | 59.38 | 60.64 | 1,065,689 | +1.23(+2.07%) |
Jul 17, 2014 | 60.57 | 61.00 | 59.12 | 59.41 | 1,435,348 | -0.99(-1.64%) |
Jul 16, 2014 | 60.40 | 60.89 | 59.43 | 60.40 | 978,676 | +0.07(+0.12%) |
Jul 15, 2014 | 61.21 | 61.50 | 59.82 | 60.33 | 713,316 | -1.10(-1.79%) |
Jul 14, 2014 | 61.95 | 62.27 | 61.31 | 61.43 | 568,972 | -0.43(-0.70%) |
Jul 11, 2014 | 62.28 | 62.78 | 61.47 | 61.86 | 941,550 | -0.35(-0.56%) |
Jul 10, 2014 | 63.18 | 63.44 | 62.16 | 62.21 | 1,087,439 | -1.55(-2.43%) |
Jul 09, 2014 | 64.12 | 64.28 | 63.59 | 63.76 | 548,575 | -0.20(-0.31%) |
Jul 08, 2014 | 64.24 | 64.24 | 62.64 | 63.96 | 913,858 | -0.40(-0.62%) |
Jul 07, 2014 | 65.43 | 65.43 | 64.00 | 64.36 | 739,840 | -1.35(-2.05%) |
Jul 03, 2014 | 65.52 | 65.71 | 65.71 | 65.71 | 391,800 | +0.62(+0.95%) |
Jul 02, 2014 | 65.03 | 66.10 | 64.59 | 65.09 | 734,298 | +0.20(+0.31%) |
Jul 01, 2014 | 65.57 | 65.84 | 64.16 | 64.89 | 770,848 | -0.74(-1.13%) |
Jun 30, 2014 | 65.15 | 66.06 | 64.30 | 65.63 | 637,047 | +0.82(+1.27%) |
Jun 27, 2014 | 64.58 | 65.45 | 64.00 | 64.81 | 1,664,139 | +0.24(+0.37%) |
Jun 26, 2014 | 64.43 | 65.00 | 63.92 | 64.57 | 641,661 | +0.92(+1.45%) |
Jun 25, 2014 | 63.15 | 64.24 | 62.75 | 63.65 | 659,720 | +0.31(+0.49%) |
Jun 24, 2014 | 64.23 | 64.80 | 63.17 | 63.34 | 913,440 | -1.24(-1.92%) |
Jun 23, 2014 | 64.45 | 65.09 | 64.25 | 64.58 | 839,497 | +0.07(+0.11%) |
Jun 20, 2014 | 65.19 | 65.49 | 64.09 | 64.51 | 1,173,477 | -0.25(-0.39%) |
Jun 19, 2014 | 63.70 | 64.79 | 63.20 | 64.76 | 872,565 | +0.97(+1.52%) |
Jun 18, 2014 | 63.21 | 63.94 | 62.85 | 63.79 | 658,453 | +0.29(+0.46%) |
Jun 17, 2014 | 62.08 | 63.68 | 61.84 | 63.50 | 697,740 | +1.11(+1.78%) |
Jun 16, 2014 | 62.30 | 62.42 | 61.48 | 62.39 | 527,907 | +0.41(+0.66%) |
Jun 13, 2014 | 62.00 | 62.52 | 61.00 | 61.98 | 622,529 | -0.02(-0.03%) |
Jun 12, 2014 | 61.48 | 62.42 | 61.09 | 62.00 | 905,116 | +0.70(+1.14%) |
Jun 11, 2014 | 60.37 | 61.52 | 60.00 | 61.30 | 1,146,477 | +0.35(+0.57%) |
Jun 10, 2014 | 62.02 | 62.11 | 60.67 | 60.95 | 938,853 | -2.48(-3.91%) |
Jun 06, 2014 | 63.94 | 63.94 | 62.76 | 63.43 | 915,792 | -0.09(-0.14%) |
Jun 05, 2014 | 64.29 | 64.40 | 63.02 | 63.52 | 894,098 | -0.54(-0.84%) |
Jun 04, 2014 | 63.05 | 64.40 | 62.60 | 64.06 | 844,719 | +1.01(+1.60%) |
Jun 03, 2014 | 61.74 | 63.08 | 61.07 | 63.05 | 968,758 | +1.24(+2.01%) |