Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.54 | 91.47 | 87.75 | 88.50 | 2,583,058 | -0.52(-0.58%) |
May 28, 2015 | 88.31 | 89.66 | 87.93 | 89.02 | 1,615,231 | +0.62(+0.70%) |
May 27, 2015 | 89.13 | 89.89 | 87.79 | 88.40 | 1,834,955 | -0.37(-0.42%) |
May 26, 2015 | 89.49 | 90.07 | 88.30 | 88.77 | 1,336,794 | -1.32(-1.47%) |
May 22, 2015 | 90.00 | 90.09 | 90.09 | 90.09 | 1,183,300 | -0.40(-0.44%) |
May 21, 2015 | 90.35 | 90.99 | 89.85 | 90.49 | 1,181,378 | -0.15(-0.17%) |
May 20, 2015 | 91.22 | 92.13 | 90.03 | 90.64 | 1,754,558 | -0.57(-0.62%) |
May 19, 2015 | 92.47 | 92.73 | 91.01 | 91.21 | 2,034,510 | -1.58(-1.70%) |
May 18, 2015 | 91.39 | 93.14 | 90.37 | 92.79 | 1,549,640 | +1.43(+1.57%) |
May 15, 2015 | 91.89 | 92.82 | 90.55 | 91.36 | 3,149,747 | -0.57(-0.62%) |
May 14, 2015 | 89.16 | 92.23 | 88.80 | 91.93 | 2,421,659 | +3.13(+3.52%) |
May 13, 2015 | 88.69 | 89.57 | 87.91 | 88.80 | 1,974,706 | +0.63(+0.71%) |
May 12, 2015 | 88.13 | 89.40 | 87.13 | 88.17 | 2,845,974 | -0.07(-0.08%) |
May 11, 2015 | 90.52 | 90.99 | 86.88 | 88.24 | 2,923,242 | -2.24(-2.48%) |
May 08, 2015 | 88.94 | 90.97 | 87.76 | 90.48 | 3,108,201 | +1.66(+1.87%) |
May 07, 2015 | 88.70 | 89.17 | 87.53 | 88.82 | 3,425,389 | +0.00(+0.00%) |
May 06, 2015 | 89.50 | 89.66 | 88.04 | 88.82 | 1,586,207 | -0.47(-0.53%) |
May 05, 2015 | 89.16 | 90.19 | 88.61 | 89.29 | 2,080,142 | -0.04(-0.04%) |
May 04, 2015 | 89.94 | 89.91 | 88.13 | 89.33 | 1,817,163 | -0.58(-0.65%) |
May 01, 2015 | 85.91 | 90.29 | 85.68 | 89.91 | 2,068,078 | +4.08(+4.75%) |
Apr 30, 2015 | 86.93 | 87.47 | 85.00 | 85.83 | 2,807,491 | -0.97(-1.12%) |
Apr 29, 2015 | 88.19 | 88.64 | 86.27 | 86.80 | 2,287,454 | -1.71(-1.93%) |
Apr 28, 2015 | 88.72 | 89.13 | 87.83 | 88.51 | 1,789,984 | -0.48(-0.54%) |
Apr 27, 2015 | 89.57 | 89.63 | 88.15 | 88.99 | 2,107,360 | -0.64(-0.71%) |
Apr 24, 2015 | 86.88 | 90.78 | 86.88 | 89.63 | 3,464,398 | +3.13(+3.62%) |
Apr 23, 2015 | 87.22 | 87.51 | 84.31 | 86.50 | 5,490,425 | -3.03(-3.38%) |
Apr 22, 2015 | 86.31 | 89.77 | 85.28 | 89.53 | 3,357,979 | +3.65(+4.25%) |
Apr 21, 2015 | 83.61 | 86.19 | 83.36 | 85.88 | 1,907,846 | +2.26(+2.70%) |
Apr 20, 2015 | 84.85 | 85.22 | 83.39 | 83.62 | 1,944,238 | -1.17(-1.38%) |
Apr 17, 2015 | 84.83 | 85.29 | 84.01 | 84.79 | 3,018,350 | -0.33(-0.39%) |
Apr 16, 2015 | 83.33 | 85.40 | 82.95 | 85.12 | 2,257,854 | +1.79(+2.15%) |
Apr 15, 2015 | 83.05 | 83.71 | 82.50 | 83.33 | 2,388,982 | +0.54(+0.65%) |
Apr 14, 2015 | 83.00 | 83.31 | 82.01 | 82.79 | 2,449,551 | +0.67(+0.82%) |
Apr 13, 2015 | 85.94 | 86.13 | 81.77 | 82.12 | 3,116,077 | -3.86(-4.49%) |
Apr 10, 2015 | 85.84 | 86.13 | 85.06 | 85.98 | 1,348,648 | +0.69(+0.81%) |
Apr 09, 2015 | 86.69 | 86.98 | 84.68 | 85.29 | 1,691,748 | -0.24(-0.28%) |
Apr 08, 2015 | 85.16 | 87.16 | 85.16 | 85.53 | 2,137,449 | -0.03(-0.04%) |
Apr 07, 2015 | 87.28 | 87.91 | 85.15 | 85.56 | 2,515,973 | -1.09(-1.26%) |
Apr 06, 2015 | 87.15 | 88.61 | 85.52 | 86.65 | 2,600,680 | +0.04(+0.05%) |
Apr 02, 2015 | 90.92 | 86.61 | 86.61 | 86.61 | 3,188,300 | -4.70(-5.15%) |
Apr 01, 2015 | 91.55 | 91.82 | 90.34 | 91.31 | 1,681,919 | +0.02(+0.02%) |
Mar 31, 2015 | 90.86 | 92.49 | 90.58 | 91.29 | 2,060,533 | +0.14(+0.15%) |
Mar 30, 2015 | 90.21 | 91.72 | 89.17 | 91.15 | 3,203,066 | +1.25(+1.39%) |
Mar 27, 2015 | 91.56 | 92.23 | 89.72 | 89.90 | 1,759,371 | -1.27(-1.39%) |
Mar 26, 2015 | 92.15 | 92.22 | 90.52 | 91.17 | 1,565,166 | -0.44(-0.48%) |
Mar 25, 2015 | 91.26 | 94.15 | 91.25 | 91.61 | 3,706,608 | +1.29(+1.43%) |
Mar 24, 2015 | 92.24 | 92.24 | 89.73 | 90.32 | 2,789,584 | -2.04(-2.21%) |
Mar 23, 2015 | 93.82 | 94.71 | 92.24 | 92.36 | 2,253,606 | -1.15(-1.23%) |
Mar 20, 2015 | 92.33 | 94.07 | 92.32 | 93.51 | 3,169,597 | +0.42(+0.45%) |
Mar 19, 2015 | 92.75 | 93.58 | 92.12 | 93.09 | 2,004,302 | -0.45(-0.48%) |
Mar 18, 2015 | 89.14 | 93.87 | 88.90 | 93.54 | 3,679,263 | +4.42(+4.96%) |
Mar 17, 2015 | 86.75 | 89.45 | 86.30 | 89.12 | 3,127,766 | +1.31(+1.49%) |
Mar 16, 2015 | 85.82 | 87.86 | 85.13 | 87.81 | 2,529,340 | +1.58(+1.83%) |
Mar 13, 2015 | 84.35 | 86.90 | 84.35 | 86.23 | 2,430,946 | +1.96(+2.33%) |
Mar 12, 2015 | 87.25 | 87.99 | 84.22 | 84.27 | 2,965,856 | -2.41(-2.78%) |
Mar 11, 2015 | 85.12 | 87.21 | 84.37 | 86.68 | 2,049,533 | +1.57(+1.84%) |
Mar 10, 2015 | 85.05 | 85.93 | 84.46 | 85.11 | 2,019,666 | -1.04(-1.21%) |
Mar 09, 2015 | 87.10 | 88.63 | 86.11 | 86.15 | 2,301,044 | -0.73(-0.84%) |
Mar 06, 2015 | 88.99 | 90.41 | 86.33 | 86.88 | 2,523,919 | -2.43(-2.72%) |
Mar 05, 2015 | 90.22 | 90.42 | 88.86 | 89.31 | 2,343,182 | -0.39(-0.43%) |
Mar 04, 2015 | 90.87 | 91.42 | 89.03 | 89.70 | 2,397,284 | -1.34(-1.47%) |
Mar 03, 2015 | 91.57 | 92.24 | 89.90 | 91.04 | 2,537,133 | +0.28(+0.31%) |
Mar 02, 2015 | 91.84 | 92.28 | 89.68 | 90.76 | 3,088,795 | -1.08(-1.18%) |
Feb 27, 2015 | 93.98 | 94.83 | 91.71 | 91.84 | 3,034,055 | -1.68(-1.80%) |
Feb 26, 2015 | 90.37 | 93.57 | 90.37 | 93.52 | 2,434,253 | +2.63(+2.89%) |
Feb 25, 2015 | 89.99 | 91.94 | 89.96 | 90.89 | 2,473,731 | +0.68(+0.75%) |
Feb 24, 2015 | 91.81 | 92.14 | 89.40 | 90.21 | 3,127,127 | -1.46(-1.59%) |
Feb 23, 2015 | 90.42 | 93.45 | 90.42 | 91.67 | 3,502,403 | +1.09(+1.20%) |
Feb 20, 2015 | 90.24 | 90.91 | 89.11 | 90.58 | 3,907,102 | +0.05(+0.06%) |
Feb 19, 2015 | 86.70 | 91.47 | 86.56 | 90.53 | 7,912,955 | +3.44(+3.95%) |
Feb 18, 2015 | 83.30 | 87.35 | 82.89 | 87.09 | 6,063,686 | +3.83(+4.60%) |
Feb 17, 2015 | 81.90 | 83.81 | 80.95 | 83.26 | 3,124,733 | +1.34(+1.64%) |
Feb 13, 2015 | 81.32 | 81.92 | 81.92 | 81.92 | 5,685,400 | +0.50(+0.61%) |
Feb 12, 2015 | 83.73 | 83.96 | 79.77 | 81.42 | 9,003,261 | -5.87(-6.72%) |
Feb 11, 2015 | 87.46 | 88.34 | 86.90 | 87.29 | 2,829,733 | -0.81(-0.92%) |
Feb 10, 2015 | 86.67 | 89.18 | 86.11 | 88.10 | 4,315,590 | +1.86(+2.16%) |
Feb 09, 2015 | 85.44 | 86.37 | 84.58 | 86.24 | 1,823,457 | +0.88(+1.03%) |
Feb 06, 2015 | 86.43 | 86.43 | 84.69 | 85.36 | 2,119,587 | -0.01(-0.01%) |
Feb 05, 2015 | 86.47 | 86.88 | 84.70 | 85.37 | 2,398,484 | +0.16(+0.19%) |
Feb 04, 2015 | 84.63 | 85.70 | 83.48 | 85.21 | 2,462,487 | +0.13(+0.15%) |
Feb 03, 2015 | 84.14 | 85.19 | 82.81 | 85.08 | 4,099,214 | +2.57(+3.11%) |
Feb 02, 2015 | 81.84 | 82.67 | 80.12 | 82.51 | 3,914,622 | +0.78(+0.95%) |
Jan 30, 2015 | 80.06 | 83.07 | 79.80 | 81.73 | 3,579,518 | +1.29(+1.60%) |
Jan 29, 2015 | 82.42 | 82.60 | 78.84 | 80.44 | 4,606,508 | -1.41(-1.72%) |
Jan 28, 2015 | 80.33 | 83.12 | 80.10 | 81.85 | 3,900,468 | +0.48(+0.59%) |
Jan 27, 2015 | 80.84 | 81.58 | 79.88 | 81.37 | 3,012,011 | +0.37(+0.46%) |
Jan 26, 2015 | 79.82 | 81.06 | 79.00 | 81.00 | 3,219,762 | +1.38(+1.73%) |
Jan 23, 2015 | 76.58 | 80.30 | 76.19 | 79.62 | 4,859,558 | +3.06(+4.00%) |
Jan 22, 2015 | 74.42 | 76.63 | 73.86 | 76.56 | 3,207,867 | +2.48(+3.35%) |
Jan 21, 2015 | 72.42 | 74.13 | 72.00 | 74.08 | 3,262,428 | +1.93(+2.67%) |
Jan 20, 2015 | 66.78 | 73.19 | 66.78 | 72.15 | 4,549,119 | +1.12(+1.58%) |
Jan 16, 2015 | 68.62 | 71.63 | 68.29 | 71.03 | 5,471,918 | +3.06(+4.50%) |
Jan 15, 2015 | 66.74 | 68.54 | 65.14 | 67.97 | 5,968,660 | +1.23(+1.84%) |
Jan 14, 2015 | 66.26 | 67.15 | 64.16 | 66.74 | 5,979,439 | +0.07(+0.10%) |
Jan 13, 2015 | 70.74 | 70.88 | 65.90 | 66.67 | 4,757,406 | -3.33(-4.76%) |
Jan 12, 2015 | 72.31 | 72.31 | 69.47 | 70.00 | 2,854,610 | -2.86(-3.93%) |
Jan 09, 2015 | 74.11 | 74.34 | 72.22 | 72.86 | 2,134,338 | -1.41(-1.90%) |
Jan 08, 2015 | 71.55 | 74.41 | 71.12 | 74.27 | 4,010,214 | +3.66(+5.18%) |
Jan 07, 2015 | 72.67 | 73.88 | 70.50 | 70.61 | 3,654,516 | -1.20(-1.67%) |
Jan 06, 2015 | 72.63 | 73.23 | 70.63 | 71.81 | 3,177,244 | -0.25(-0.35%) |
Jan 05, 2015 | 74.97 | 75.06 | 71.88 | 72.06 | 2,378,824 | -3.44(-4.56%) |
Jan 02, 2015 | 74.61 | 75.60 | 74.00 | 75.50 | 1,769,527 | +1.15(+1.55%) |
Dec 31, 2014 | 75.17 | 74.35 | 74.35 | 74.35 | 1,531,100 | -1.04(-1.38%) |
Dec 30, 2014 | 75.39 | 76.58 | 74.91 | 75.39 | 1,351,391 | -0.22(-0.29%) |
Dec 29, 2014 | 75.76 | 77.02 | 75.04 | 75.61 | 1,576,499 | +0.34(+0.45%) |
Dec 26, 2014 | 75.09 | 75.74 | 74.54 | 75.27 | 968,502 | +0.67(+0.90%) |
Dec 24, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 993,500 | +1.08(+1.47%) |
Dec 23, 2014 | 73.10 | 73.82 | 72.52 | 73.52 | 1,616,406 | +1.27(+1.76%) |
Dec 22, 2014 | 71.82 | 72.90 | 71.04 | 72.25 | 2,586,289 | +0.25(+0.35%) |
Dec 19, 2014 | 71.77 | 73.36 | 70.91 | 72.00 | 4,494,681 | +0.62(+0.87%) |
Dec 18, 2014 | 76.01 | 76.35 | 69.05 | 71.38 | 6,638,497 | -3.15(-4.23%) |
Dec 17, 2014 | 74.62 | 74.82 | 73.00 | 74.53 | 4,546,534 | +0.32(+0.43%) |
Dec 16, 2014 | 74.45 | 76.62 | 73.00 | 74.21 | 2,774,342 | -1.24(-1.64%) |
Dec 15, 2014 | 74.97 | 76.41 | 74.44 | 75.45 | 2,685,027 | +1.04(+1.40%) |
Dec 12, 2014 | 73.21 | 75.65 | 72.52 | 74.41 | 2,518,090 | +0.14(+0.19%) |
Dec 11, 2014 | 74.82 | 76.27 | 74.04 | 74.27 | 1,743,999 | -0.09(-0.12%) |
Dec 10, 2014 | 76.00 | 77.50 | 73.75 | 74.36 | 4,286,266 | -2.57(-3.34%) |
Dec 09, 2014 | 73.04 | 77.29 | 72.00 | 76.93 | 5,024,226 | +3.50(+4.77%) |
Dec 08, 2014 | 76.00 | 76.59 | 73.03 | 73.43 | 4,914,807 | -2.72(-3.57%) |
Dec 05, 2014 | 77.96 | 79.05 | 75.96 | 76.15 | 2,546,473 | -1.92(-2.46%) |
Dec 04, 2014 | 76.82 | 78.33 | 75.80 | 78.07 | 2,553,570 | +1.25(+1.63%) |
Dec 03, 2014 | 77.23 | 77.97 | 76.50 | 76.82 | 3,033,523 | -0.03(-0.04%) |
Dec 02, 2014 | 74.98 | 77.58 | 74.79 | 76.85 | 3,205,338 | +1.54(+2.04%) |
Dec 01, 2014 | 76.63 | 77.68 | 74.38 | 75.31 | 4,209,130 | -1.31(-1.71%) |
Nov 28, 2014 | 76.45 | 77.66 | 75.46 | 76.62 | 1,864,586 | -1.73(-2.21%) |
Nov 26, 2014 | 78.24 | 78.35 | 78.35 | 78.35 | 2,204,400 | -0.20(-0.25%) |
Nov 25, 2014 | 78.03 | 78.82 | 77.45 | 78.55 | 2,290,295 | +0.71(+0.91%) |
Nov 24, 2014 | 77.48 | 78.38 | 77.05 | 77.84 | 1,992,326 | +0.11(+0.14%) |
Nov 21, 2014 | 76.79 | 79.49 | 76.44 | 77.73 | 3,857,919 | +2.04(+2.70%) |
Nov 20, 2014 | 74.27 | 75.99 | 74.27 | 75.69 | 2,826,437 | +1.12(+1.50%) |
Nov 19, 2014 | 72.92 | 74.77 | 72.42 | 74.57 | 2,411,079 | +1.61(+2.21%) |
Nov 18, 2014 | 72.69 | 74.80 | 72.10 | 72.96 | 4,876,124 | +0.59(+0.82%) |
Nov 17, 2014 | 71.99 | 73.17 | 71.67 | 72.37 | 2,462,247 | +0.29(+0.40%) |
Nov 14, 2014 | 71.76 | 72.82 | 71.26 | 72.08 | 2,770,118 | +1.09(+1.54%) |
Nov 13, 2014 | 72.64 | 72.66 | 70.07 | 70.99 | 3,813,351 | -1.85(-2.54%) |
Nov 12, 2014 | 72.58 | 73.53 | 72.30 | 72.84 | 3,137,078 | +0.12(+0.17%) |
Nov 11, 2014 | 71.57 | 72.89 | 70.56 | 72.72 | 2,390,001 | +1.29(+1.81%) |
Nov 10, 2014 | 72.39 | 72.80 | 71.15 | 71.43 | 4,434,240 | -0.52(-0.72%) |
Nov 07, 2014 | 72.62 | 73.45 | 71.68 | 71.95 | 3,841,114 | -0.77(-1.06%) |
Nov 06, 2014 | 72.91 | 73.24 | 71.80 | 72.72 | 3,512,342 | +0.30(+0.41%) |
Nov 05, 2014 | 73.54 | 73.54 | 71.32 | 72.42 | 3,961,510 | -0.53(-0.73%) |
Nov 04, 2014 | 72.66 | 73.64 | 71.64 | 72.95 | 3,126,090 | -0.34(-0.46%) |
Nov 03, 2014 | 71.96 | 75.00 | 71.63 | 73.29 | 7,296,291 | +1.88(+2.63%) |
Oct 31, 2014 | 71.04 | 73.00 | 69.94 | 71.41 | 6,838,447 | +3.31(+4.86%) |
Oct 30, 2014 | 67.01 | 68.99 | 66.71 | 68.10 | 3,840,567 | +1.15(+1.72%) |
Oct 29, 2014 | 68.05 | 68.56 | 66.03 | 66.95 | 2,473,821 | -0.49(-0.73%) |
Oct 28, 2014 | 66.04 | 67.81 | 65.27 | 67.44 | 2,895,893 | +1.61(+2.45%) |
Oct 27, 2014 | 65.19 | 66.24 | 65.68 | 65.83 | 2,749,960 | +0.15(+0.23%) |
Oct 24, 2014 | 65.31 | 66.03 | 64.45 | 65.68 | 1,770,083 | +0.39(+0.60%) |
Oct 23, 2014 | 65.89 | 66.47 | 64.82 | 65.29 | 3,158,013 | +0.40(+0.62%) |
Oct 22, 2014 | 67.09 | 68.26 | 64.80 | 64.89 | 3,070,793 | -2.16(-3.22%) |
Oct 21, 2014 | 65.94 | 67.11 | 65.39 | 67.05 | 4,261,636 | +1.62(+2.48%) |
Oct 20, 2014 | 60.85 | 65.71 | 60.85 | 65.43 | 6,355,845 | +5.05(+8.36%) |
Oct 17, 2014 | 60.39 | 61.09 | 59.36 | 60.38 | 2,555,239 | +0.57(+0.95%) |
Oct 16, 2014 | 57.56 | 60.54 | 57.47 | 59.81 | 3,282,785 | +1.17(+2.00%) |
Oct 15, 2014 | 58.47 | 58.95 | 55.59 | 58.64 | 5,059,925 | -0.58(-0.98%) |
Oct 14, 2014 | 61.82 | 61.82 | 57.68 | 59.22 | 4,231,285 | -1.17(-1.94%) |
Oct 13, 2014 | 61.78 | 63.16 | 60.25 | 60.39 | 3,908,142 | -1.28(-2.08%) |
Oct 10, 2014 | 62.19 | 63.00 | 60.23 | 61.67 | 5,092,400 | -0.31(-0.50%) |
Oct 09, 2014 | 64.49 | 65.78 | 61.91 | 61.98 | 4,319,321 | -2.62(-4.06%) |
Oct 08, 2014 | 62.26 | 64.69 | 61.37 | 64.60 | 3,888,784 | +2.56(+4.13%) |
Oct 07, 2014 | 61.72 | 64.74 | 61.72 | 62.04 | 5,590,290 | +0.02(+0.03%) |
Oct 06, 2014 | 60.67 | 62.16 | 60.07 | 62.02 | 2,627,871 | +1.37(+2.26%) |
Oct 03, 2014 | 60.88 | 61.00 | 59.29 | 60.65 | 3,153,870 | -0.07(-0.12%) |
Oct 02, 2014 | 61.04 | 61.82 | 59.64 | 60.72 | 3,061,204 | -0.63(-1.03%) |
Oct 01, 2014 | 61.09 | 62.73 | 60.97 | 61.35 | 2,946,448 | +0.37(+0.61%) |
Sep 30, 2014 | 61.09 | 62.07 | 60.49 | 60.98 | 3,796,702 | -0.07(-0.11%) |
Sep 29, 2014 | 60.31 | 61.45 | 60.19 | 61.05 | 1,850,321 | +0.14(+0.23%) |
Sep 26, 2014 | 59.51 | 61.10 | 59.18 | 60.91 | 2,423,126 | +1.57(+2.65%) |
Sep 25, 2014 | 59.54 | 59.65 | 58.61 | 59.34 | 1,826,539 | -0.14(-0.24%) |
Sep 24, 2014 | 59.31 | 59.93 | 58.13 | 59.48 | 2,191,285 | -0.04(-0.07%) |
Sep 23, 2014 | 59.89 | 61.02 | 59.47 | 59.52 | 1,784,756 | -0.49(-0.82%) |
Sep 22, 2014 | 61.58 | 61.89 | 59.95 | 60.01 | 2,722,554 | -1.91(-3.08%) |
Sep 19, 2014 | 61.57 | 62.16 | 61.31 | 61.92 | 2,357,530 | +0.56(+0.91%) |
Sep 18, 2014 | 61.86 | 62.20 | 60.88 | 61.36 | 1,546,510 | -0.45(-0.73%) |
Sep 17, 2014 | 62.80 | 62.93 | 60.79 | 61.81 | 2,575,918 | -0.83(-1.33%) |
Sep 16, 2014 | 61.79 | 63.77 | 61.79 | 62.64 | 2,598,450 | +0.58(+0.93%) |
Sep 15, 2014 | 61.41 | 62.11 | 60.79 | 62.06 | 1,987,856 | +0.56(+0.91%) |
Sep 12, 2014 | 61.68 | 62.12 | 60.85 | 61.50 | 2,564,718 | -0.26(-0.42%) |
Sep 11, 2014 | 62.47 | 63.35 | 61.54 | 61.76 | 3,773,754 | -1.21(-1.92%) |
Sep 10, 2014 | 64.81 | 65.15 | 61.91 | 62.97 | 4,483,981 | -1.86(-2.87%) |
Sep 09, 2014 | 66.21 | 66.33 | 64.72 | 64.83 | 2,316,447 | -1.68(-2.53%) |
Sep 08, 2014 | 66.57 | 67.06 | 66.12 | 66.51 | 1,577,056 | -0.10(-0.15%) |
Sep 05, 2014 | 65.62 | 66.84 | 65.00 | 66.61 | 2,503,262 | +0.88(+1.34%) |
Sep 04, 2014 | 64.66 | 66.27 | 64.43 | 65.73 | 2,987,072 | +1.10(+1.70%) |
Sep 03, 2014 | 64.13 | 64.86 | 63.88 | 64.63 | 1,700,335 | +0.85(+1.33%) |
Sep 02, 2014 | 64.86 | 65.04 | 63.55 | 63.78 | 2,114,157 | -0.96(-1.48%) |
Aug 29, 2014 | 64.37 | 64.74 | 64.74 | 64.74 | 1,408,700 | +0.26(+0.40%) |
Aug 28, 2014 | 63.78 | 64.54 | 63.32 | 64.48 | 1,938,374 | +0.77(+1.21%) |
Aug 27, 2014 | 64.50 | 64.69 | 63.42 | 63.71 | 2,740,742 | -1.05(-1.62%) |
Aug 26, 2014 | 64.80 | 65.20 | 64.22 | 64.76 | 1,666,711 | -0.15(-0.23%) |
Aug 25, 2014 | 64.80 | 65.31 | 64.33 | 64.91 | 1,297,485 | +0.41(+0.64%) |
Aug 22, 2014 | 63.88 | 64.71 | 61.14 | 64.50 | 2,254,410 | +0.52(+0.81%) |
Aug 21, 2014 | 64.85 | 64.85 | 63.74 | 63.98 | 2,495,580 | -0.71(-1.10%) |
Aug 20, 2014 | 64.22 | 64.88 | 63.44 | 64.69 | 1,920,174 | +0.43(+0.67%) |
Aug 19, 2014 | 64.05 | 64.34 | 63.29 | 64.26 | 2,105,920 | +0.29(+0.45%) |
Aug 18, 2014 | 63.41 | 64.47 | 63.16 | 63.97 | 2,777,941 | +1.01(+1.60%) |
Aug 15, 2014 | 63.88 | 64.20 | 62.16 | 62.96 | 3,286,557 | -0.73(-1.15%) |
Aug 14, 2014 | 63.56 | 64.19 | 63.12 | 63.69 | 2,498,667 | +0.26(+0.41%) |
Aug 13, 2014 | 62.59 | 63.69 | 61.94 | 63.43 | 2,158,595 | +1.23(+1.98%) |
Aug 12, 2014 | 61.82 | 62.82 | 61.60 | 62.20 | 2,170,120 | +0.44(+0.71%) |
Aug 11, 2014 | 63.43 | 63.74 | 61.72 | 61.76 | 2,610,516 | -1.55(-2.45%) |
Aug 08, 2014 | 63.00 | 63.41 | 62.59 | 63.31 | 1,924,575 | +0.58(+0.92%) |
Aug 07, 2014 | 62.12 | 63.23 | 61.77 | 62.73 | 3,536,473 | +0.86(+1.39%) |
Aug 06, 2014 | 61.18 | 62.55 | 61.10 | 61.87 | 2,777,915 | +0.57(+0.93%) |
Aug 05, 2014 | 60.92 | 61.80 | 60.47 | 61.30 | 2,457,457 | +0.10(+0.16%) |
Aug 04, 2014 | 59.95 | 61.35 | 59.68 | 61.20 | 2,778,751 | +1.35(+2.26%) |
Aug 01, 2014 | 60.47 | 61.48 | 58.55 | 59.85 | 3,497,432 | -1.69(-2.75%) |
Jul 31, 2014 | 58.99 | 62.52 | 58.94 | 61.54 | 6,427,816 | +2.15(+3.62%) |
Jul 30, 2014 | 60.10 | 60.74 | 59.06 | 59.39 | 2,221,688 | -0.59(-0.98%) |
Jul 29, 2014 | 59.59 | 60.50 | 59.20 | 59.98 | 2,646,491 | +0.90(+1.52%) |
Jul 28, 2014 | 60.00 | 60.01 | 58.58 | 59.08 | 2,181,717 | -1.07(-1.78%) |
Jul 25, 2014 | 59.78 | 60.25 | 59.15 | 60.15 | 1,697,905 | +0.34(+0.57%) |
Jul 24, 2014 | 58.11 | 59.88 | 58.11 | 59.81 | 1,951,518 | +1.78(+3.07%) |
Jul 23, 2014 | 58.11 | 59.02 | 57.85 | 58.03 | 1,875,398 | +0.05(+0.09%) |
Jul 22, 2014 | 57.83 | 58.56 | 57.73 | 57.98 | 1,985,238 | +0.75(+1.31%) |
Jul 21, 2014 | 57.96 | 58.40 | 57.11 | 57.23 | 3,125,220 | -0.92(-1.58%) |
Jul 18, 2014 | 58.79 | 59.03 | 58.01 | 58.15 | 2,530,880 | -0.28(-0.48%) |
Jul 17, 2014 | 59.02 | 59.66 | 58.38 | 58.43 | 1,788,080 | -1.07(-1.80%) |
Jul 16, 2014 | 60.84 | 61.00 | 59.23 | 59.50 | 2,711,068 | -1.24(-2.04%) |
Jul 15, 2014 | 58.92 | 61.21 | 58.54 | 60.74 | 3,295,104 | +1.36(+2.29%) |
Jul 14, 2014 | 60.21 | 60.39 | 59.03 | 59.38 | 1,791,110 | -0.53(-0.88%) |
Jul 11, 2014 | 58.62 | 60.12 | 58.50 | 59.91 | 2,373,373 | +0.98(+1.66%) |
Jul 10, 2014 | 58.36 | 59.12 | 57.87 | 58.93 | 1,831,063 | -0.07(-0.12%) |
Jul 09, 2014 | 58.21 | 59.22 | 57.84 | 59.00 | 2,394,316 | +0.77(+1.32%) |
Jul 08, 2014 | 59.65 | 59.88 | 58.19 | 58.23 | 2,657,386 | -1.81(-3.01%) |
Jul 07, 2014 | 60.26 | 60.88 | 60.00 | 60.04 | 1,555,338 | -0.55(-0.91%) |
Jul 03, 2014 | 60.77 | 60.59 | 60.59 | 60.59 | 931,900 | +0.06(+0.10%) |
Jul 02, 2014 | 59.80 | 60.77 | 59.40 | 60.53 | 2,121,249 | +0.87(+1.46%) |
Jul 01, 2014 | 58.60 | 59.98 | 58.60 | 59.66 | 2,400,698 | +0.99(+1.69%) |
Jun 30, 2014 | 59.42 | 59.49 | 58.37 | 58.67 | 2,037,169 | -0.93(-1.56%) |
Jun 27, 2014 | 59.73 | 59.94 | 59.01 | 59.60 | 2,850,001 | -0.34(-0.57%) |
Jun 26, 2014 | 58.64 | 60.44 | 58.32 | 59.94 | 3,361,058 | +1.57(+2.69%) |
Jun 25, 2014 | 58.42 | 59.25 | 56.44 | 58.37 | 7,823,598 | -2.55(-4.19%) |
Jun 24, 2014 | 62.30 | 62.89 | 60.84 | 60.92 | 2,317,372 | -1.27(-2.04%) |
Jun 23, 2014 | 61.69 | 62.42 | 61.50 | 62.19 | 2,161,564 | +0.74(+1.20%) |
Jun 20, 2014 | 60.89 | 61.50 | 60.34 | 61.45 | 3,118,299 | +0.76(+1.25%) |
Jun 19, 2014 | 59.94 | 61.13 | 59.90 | 60.69 | 3,388,635 | +0.91(+1.52%) |
Jun 18, 2014 | 58.73 | 59.85 | 57.88 | 59.78 | 2,499,694 | +0.98(+1.67%) |
Jun 17, 2014 | 57.70 | 58.86 | 57.27 | 58.80 | 1,653,253 | +0.80(+1.38%) |
Jun 16, 2014 | 57.60 | 58.20 | 57.37 | 58.00 | 2,046,297 | +0.22(+0.38%) |
Jun 13, 2014 | 57.56 | 57.82 | 57.06 | 57.78 | 2,270,496 | +0.24(+0.42%) |
Jun 12, 2014 | 56.81 | 58.14 | 56.35 | 57.54 | 2,562,041 | +0.62(+1.09%) |
Jun 11, 2014 | 56.09 | 57.11 | 55.54 | 56.92 | 2,117,701 | +0.70(+1.25%) |
Jun 10, 2014 | 57.08 | 57.13 | 55.93 | 56.22 | 2,020,164 | -2.00(-3.44%) |
Jun 06, 2014 | 58.42 | 58.52 | 57.44 | 58.22 | 1,829,403 | -0.08(-0.14%) |
Jun 05, 2014 | 57.62 | 58.80 | 57.62 | 58.30 | 2,868,713 | +0.64(+1.11%) |
Jun 04, 2014 | 57.21 | 57.70 | 56.53 | 57.66 | 2,699,711 | +0.26(+0.45%) |
Jun 03, 2014 | 56.14 | 57.81 | 55.77 | 57.40 | 3,325,353 | +1.32(+2.35%) |