Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.50 | 56.70 | 55.08 | 55.46 | 5,235,382 | -1.35(-2.38%) |
May 28, 2015 | 55.04 | 57.84 | 55.03 | 56.81 | 15,823,265 | +3.53(+6.63%) |
May 27, 2015 | 53.27 | 53.94 | 51.91 | 53.28 | 4,446,851 | -0.13(-0.24%) |
May 26, 2015 | 54.49 | 54.53 | 52.22 | 53.41 | 4,414,063 | -1.03(-1.89%) |
May 22, 2015 | 53.51 | 54.44 | 54.44 | 54.44 | 4,252,700 | +0.94(+1.76%) |
May 21, 2015 | 54.26 | 54.26 | 52.93 | 53.50 | 4,225,744 | -0.38(-0.71%) |
May 20, 2015 | 52.70 | 54.49 | 52.12 | 53.88 | 6,492,676 | +2.03(+3.92%) |
May 19, 2015 | 51.50 | 52.59 | 51.25 | 51.85 | 4,514,929 | +0.72(+1.41%) |
May 18, 2015 | 50.56 | 52.19 | 50.41 | 51.13 | 4,448,210 | +1.04(+2.08%) |
May 15, 2015 | 50.62 | 50.62 | 50.00 | 50.09 | 1,990,122 | -0.53(-1.05%) |
May 14, 2015 | 49.96 | 50.79 | 49.54 | 50.62 | 3,414,410 | +0.77(+1.54%) |
May 13, 2015 | 49.32 | 50.27 | 49.03 | 49.85 | 2,748,869 | +0.28(+0.56%) |
May 12, 2015 | 48.52 | 49.69 | 47.73 | 49.57 | 3,600,202 | +0.72(+1.47%) |
May 11, 2015 | 50.04 | 50.23 | 48.67 | 48.85 | 2,838,175 | -1.36(-2.71%) |
May 08, 2015 | 50.00 | 50.72 | 49.70 | 50.21 | 3,467,754 | +0.66(+1.33%) |
May 07, 2015 | 48.00 | 49.93 | 47.58 | 49.55 | 3,607,378 | +1.36(+2.82%) |
May 06, 2015 | 47.98 | 48.29 | 46.50 | 48.19 | 4,236,802 | +0.45(+0.94%) |
May 05, 2015 | 49.60 | 50.35 | 47.66 | 47.74 | 4,991,431 | -2.00(-4.02%) |
May 04, 2015 | 50.01 | 50.75 | 49.55 | 49.74 | 3,803,276 | -0.24(-0.48%) |
May 01, 2015 | 49.71 | 51.21 | 49.52 | 49.98 | 4,560,482 | -0.10(-0.20%) |
Apr 30, 2015 | 52.09 | 52.57 | 49.43 | 50.08 | 10,701,120 | -2.88(-5.44%) |
Apr 29, 2015 | 52.01 | 54.06 | 51.15 | 52.96 | 30,810,704 | +5.94(+12.63%) |
Apr 28, 2015 | 45.87 | 47.10 | 45.39 | 47.02 | 12,216,382 | +1.83(+4.05%) |
Apr 27, 2015 | 45.09 | 46.05 | 44.75 | 45.19 | 3,665,476 | +0.46(+1.03%) |
Apr 24, 2015 | 46.21 | 46.44 | 44.60 | 44.73 | 4,017,192 | -1.35(-2.93%) |
Apr 23, 2015 | 46.00 | 46.73 | 45.65 | 46.08 | 3,743,555 | -0.17(-0.37%) |
Apr 22, 2015 | 44.12 | 46.28 | 44.05 | 46.25 | 4,395,852 | +1.94(+4.38%) |
Apr 21, 2015 | 44.75 | 45.45 | 43.62 | 44.31 | 3,379,615 | -0.57(-1.27%) |
Apr 20, 2015 | 45.03 | 45.50 | 44.50 | 44.88 | 2,621,177 | +0.26(+0.58%) |
Apr 17, 2015 | 44.94 | 45.47 | 44.24 | 44.62 | 3,430,948 | -0.84(-1.85%) |
Apr 16, 2015 | 45.88 | 46.36 | 45.21 | 45.46 | 3,529,318 | -0.21(-0.46%) |
Apr 15, 2015 | 45.87 | 46.95 | 45.60 | 45.67 | 7,649,429 | +1.19(+2.68%) |
Apr 14, 2015 | 44.26 | 44.91 | 42.88 | 44.48 | 4,507,042 | +0.26(+0.59%) |
Apr 13, 2015 | 45.70 | 45.95 | 44.08 | 44.22 | 5,472,343 | -1.03(-2.28%) |
Apr 10, 2015 | 44.63 | 45.63 | 44.35 | 45.25 | 6,098,429 | +1.55(+3.55%) |
Apr 09, 2015 | 43.44 | 44.90 | 43.41 | 43.70 | 5,449,477 | +0.37(+0.85%) |
Apr 08, 2015 | 43.54 | 44.38 | 43.13 | 43.33 | 3,996,871 | -0.24(-0.55%) |
Apr 07, 2015 | 43.60 | 44.10 | 42.76 | 43.57 | 4,415,522 | +0.02(+0.05%) |
Apr 06, 2015 | 41.70 | 43.93 | 41.68 | 43.55 | 4,375,390 | +1.59(+3.79%) |
Apr 02, 2015 | 40.95 | 41.96 | 41.96 | 41.96 | 3,775,400 | +1.07(+2.62%) |
Apr 01, 2015 | 43.05 | 43.34 | 40.37 | 40.89 | 6,861,409 | -2.52(-5.81%) |
Mar 31, 2015 | 43.60 | 44.45 | 42.89 | 43.41 | 4,638,373 | -0.17(-0.39%) |
Mar 30, 2015 | 43.75 | 43.90 | 42.65 | 43.58 | 4,617,165 | +0.88(+2.06%) |
Mar 27, 2015 | 43.64 | 43.97 | 42.30 | 42.70 | 4,658,298 | -0.53(-1.23%) |
Mar 26, 2015 | 43.14 | 44.10 | 42.20 | 43.23 | 6,652,778 | +0.93(+2.20%) |
Mar 25, 2015 | 43.40 | 44.34 | 41.68 | 42.30 | 8,661,248 | +0.47(+1.12%) |
Mar 24, 2015 | 42.28 | 42.65 | 41.10 | 41.83 | 4,586,601 | -0.25(-0.59%) |
Mar 23, 2015 | 40.30 | 42.77 | 39.81 | 42.08 | 6,449,393 | +1.68(+4.16%) |
Mar 20, 2015 | 39.75 | 40.63 | 39.31 | 40.40 | 5,022,966 | +0.87(+2.20%) |
Mar 19, 2015 | 40.67 | 41.34 | 39.25 | 39.53 | 4,220,621 | -1.14(-2.80%) |
Mar 18, 2015 | 40.08 | 41.43 | 39.41 | 40.67 | 4,529,029 | +0.42(+1.04%) |
Mar 17, 2015 | 39.16 | 41.28 | 38.88 | 40.25 | 7,354,881 | +0.88(+2.24%) |
Mar 16, 2015 | 40.15 | 40.30 | 38.71 | 39.37 | 4,367,884 | -0.76(-1.89%) |
Mar 13, 2015 | 39.36 | 40.40 | 38.42 | 40.13 | 6,719,308 | +0.43(+1.08%) |
Mar 12, 2015 | 38.13 | 39.80 | 37.63 | 39.70 | 3,966,503 | +1.53(+4.01%) |
Mar 11, 2015 | 38.73 | 38.94 | 37.80 | 38.17 | 3,030,686 | -0.56(-1.45%) |
Mar 10, 2015 | 37.52 | 39.47 | 37.13 | 38.73 | 4,785,126 | +0.78(+2.06%) |
Mar 09, 2015 | 40.17 | 40.35 | 37.80 | 37.95 | 7,988,577 | -2.18(-5.43%) |
Mar 06, 2015 | 41.01 | 41.50 | 40.05 | 40.13 | 4,248,321 | -0.95(-2.31%) |
Mar 05, 2015 | 43.43 | 43.83 | 40.85 | 41.08 | 6,988,553 | -1.93(-4.49%) |
Mar 04, 2015 | 41.05 | 43.89 | 41.00 | 43.01 | 10,064,546 | +2.71(+6.72%) |
Mar 03, 2015 | 39.80 | 40.98 | 39.58 | 40.30 | 4,364,829 | +0.37(+0.93%) |
Mar 02, 2015 | 40.20 | 41.58 | 39.70 | 39.93 | 9,152,592 | -2.05(-4.88%) |
Feb 27, 2015 | 43.86 | 44.10 | 41.66 | 41.98 | 8,275,005 | -2.68(-6.00%) |
Feb 26, 2015 | 45.05 | 45.68 | 44.32 | 44.66 | 4,815,944 | -0.39(-0.87%) |
Feb 25, 2015 | 43.75 | 45.17 | 43.65 | 45.05 | 4,664,682 | +1.17(+2.67%) |
Feb 24, 2015 | 43.98 | 44.77 | 43.52 | 43.88 | 4,602,536 | -0.07(-0.16%) |
Feb 23, 2015 | 44.10 | 44.89 | 43.13 | 43.95 | 7,060,125 | -1.12(-2.49%) |
Feb 20, 2015 | 45.20 | 45.82 | 44.50 | 45.07 | 6,538,788 | -0.09(-0.20%) |
Feb 19, 2015 | 45.85 | 46.43 | 44.90 | 45.16 | 8,398,132 | -0.05(-0.11%) |
Feb 18, 2015 | 49.65 | 49.99 | 45.20 | 45.21 | 24,448,644 | -5.71(-11.21%) |
Feb 17, 2015 | 46.12 | 50.95 | 46.00 | 50.92 | 15,790,900 | +5.65(+12.48%) |
Feb 13, 2015 | 45.16 | 45.27 | 45.27 | 45.27 | 5,362,600 | -0.02(-0.04%) |
Feb 12, 2015 | 45.00 | 46.49 | 44.81 | 45.29 | 4,541,909 | +0.52(+1.16%) |
Feb 11, 2015 | 43.24 | 45.65 | 43.02 | 44.77 | 7,064,469 | +0.97(+2.21%) |
Feb 10, 2015 | 44.61 | 45.30 | 42.65 | 43.80 | 9,348,788 | -0.68(-1.53%) |
Feb 09, 2015 | 46.34 | 46.90 | 44.20 | 44.48 | 12,075,753 | -2.64(-5.60%) |
Feb 06, 2015 | 47.96 | 49.75 | 47.00 | 47.12 | 23,253,268 | -7.25(-13.33%) |
Feb 05, 2015 | 52.77 | 54.69 | 50.50 | 54.37 | 19,503,164 | +2.50(+4.82%) |
Feb 04, 2015 | 54.75 | 54.75 | 51.34 | 51.87 | 6,062,919 | -2.70(-4.95%) |
Feb 03, 2015 | 52.65 | 55.17 | 52.60 | 54.57 | 5,697,842 | +2.43(+4.66%) |
Feb 02, 2015 | 50.05 | 52.24 | 49.01 | 52.14 | 4,076,157 | +2.39(+4.80%) |
Jan 30, 2015 | 50.93 | 51.19 | 48.80 | 49.75 | 2,415,309 | -1.09(-2.14%) |
Jan 29, 2015 | 51.92 | 51.92 | 49.67 | 50.84 | 2,723,188 | -0.62(-1.20%) |
Jan 28, 2015 | 51.39 | 54.13 | 51.10 | 51.46 | 4,826,960 | +0.04(+0.08%) |
Jan 27, 2015 | 49.24 | 51.96 | 49.05 | 51.42 | 3,427,227 | +1.01(+2.00%) |
Jan 26, 2015 | 52.31 | 53.18 | 49.80 | 50.41 | 5,173,809 | -2.10(-4.00%) |
Jan 23, 2015 | 48.80 | 52.51 | 48.44 | 52.51 | 7,275,318 | +4.16(+8.60%) |
Jan 22, 2015 | 50.80 | 51.30 | 47.66 | 48.35 | 5,118,487 | -1.94(-3.86%) |
Jan 21, 2015 | 47.79 | 50.67 | 47.52 | 50.29 | 5,048,150 | +2.95(+6.23%) |
Jan 20, 2015 | 47.10 | 48.93 | 46.12 | 47.34 | 4,569,255 | -0.17(-0.36%) |
Jan 16, 2015 | 47.85 | 48.47 | 45.36 | 47.51 | 10,652,518 | -1.07(-2.20%) |
Jan 15, 2015 | 52.99 | 53.00 | 48.41 | 48.58 | 4,688,287 | -3.76(-7.18%) |
Jan 14, 2015 | 50.85 | 52.70 | 49.75 | 52.34 | 7,176,971 | +2.47(+4.95%) |
Jan 13, 2015 | 57.06 | 57.20 | 48.23 | 49.87 | 15,229,651 | -6.91(-12.17%) |
Jan 12, 2015 | 59.86 | 60.00 | 56.34 | 56.78 | 5,018,066 | -4.06(-6.67%) |
Jan 09, 2015 | 60.05 | 61.70 | 58.80 | 60.84 | 4,218,226 | +0.75(+1.25%) |
Jan 08, 2015 | 61.43 | 61.94 | 59.50 | 60.09 | 6,876,280 | -2.36(-3.78%) |
Jan 07, 2015 | 65.59 | 66.45 | 60.25 | 62.45 | 6,644,759 | -2.40(-3.70%) |
Jan 06, 2015 | 66.85 | 67.25 | 63.31 | 64.85 | 3,768,011 | -1.34(-2.02%) |
Jan 05, 2015 | 67.60 | 68.50 | 65.63 | 66.19 | 5,376,684 | -0.68(-1.02%) |
Jan 02, 2015 | 64.90 | 66.90 | 64.08 | 66.87 | 5,431,410 | +3.65(+5.77%) |
Dec 31, 2014 | 65.06 | 63.22 | 63.22 | 63.22 | 4,843,100 | -2.18(-3.33%) |
Dec 30, 2014 | 66.27 | 67.40 | 64.76 | 65.40 | 6,377,453 | +0.66(+1.02%) |
Dec 29, 2014 | 67.83 | 68.80 | 64.67 | 64.74 | 8,135,084 | -4.49(-6.49%) |
Dec 26, 2014 | 68.06 | 69.75 | 67.45 | 69.23 | 14,035,170 | +2.82(+4.25%) |
Dec 24, 2014 | 63.50 | 66.41 | 66.41 | 66.41 | 11,264,400 | +4.87(+7.91%) |
Dec 23, 2014 | 59.71 | 61.99 | 58.30 | 61.54 | 13,378,272 | +3.54(+6.10%) |
Dec 22, 2014 | 54.19 | 58.00 | 53.64 | 58.00 | 6,371,776 | +4.10(+7.61%) |
Dec 19, 2014 | 57.20 | 57.50 | 53.77 | 53.90 | 6,385,821 | -3.19(-5.59%) |
Dec 18, 2014 | 60.91 | 61.03 | 56.50 | 57.09 | 4,929,148 | -2.41(-4.05%) |
Dec 17, 2014 | 60.00 | 60.44 | 57.90 | 59.50 | 2,422,187 | +1.23(+2.11%) |
Dec 16, 2014 | 55.91 | 60.20 | 55.55 | 58.27 | 4,916,211 | +1.27(+2.23%) |
Dec 15, 2014 | 61.61 | 61.85 | 56.86 | 57.00 | 5,376,954 | -3.52(-5.82%) |
Dec 12, 2014 | 62.56 | 63.27 | 60.52 | 60.52 | 7,530,549 | +0.47(+0.78%) |
Dec 11, 2014 | 64.00 | 64.44 | 57.92 | 60.05 | 14,242,451 | -2.71(-4.32%) |
Dec 10, 2014 | 66.85 | 68.50 | 62.60 | 62.76 | 6,529,130 | -5.14(-7.57%) |
Dec 09, 2014 | 65.00 | 68.75 | 64.36 | 67.90 | 6,143,200 | +0.25(+0.37%) |
Dec 08, 2014 | 72.25 | 72.33 | 66.30 | 67.65 | 9,013,226 | -4.53(-6.28%) |
Dec 05, 2014 | 72.25 | 73.75 | 71.00 | 72.18 | 5,558,713 | +0.20(+0.28%) |
Dec 04, 2014 | 73.01 | 74.50 | 71.28 | 71.98 | 3,990,868 | -1.67(-2.27%) |
Dec 03, 2014 | 74.12 | 75.30 | 72.45 | 73.65 | 4,205,120 | -0.24(-0.32%) |
Dec 02, 2014 | 74.60 | 75.42 | 73.55 | 73.89 | 3,790,545 | +0.39(+0.53%) |
Dec 01, 2014 | 77.00 | 77.00 | 73.39 | 73.50 | 6,289,548 | -4.47(-5.73%) |
Nov 28, 2014 | 80.38 | 80.61 | 75.92 | 77.97 | 8,840,837 | -1.08(-1.37%) |
Nov 26, 2014 | 76.05 | 79.05 | 79.05 | 79.05 | 13,850,000 | +4.34(+5.81%) |
Nov 25, 2014 | 73.84 | 75.71 | 73.27 | 74.71 | 8,442,872 | +2.17(+2.99%) |
Nov 24, 2014 | 71.01 | 73.09 | 69.80 | 72.54 | 6,363,565 | +1.82(+2.57%) |
Nov 21, 2014 | 73.60 | 73.60 | 70.55 | 70.72 | 10,853,573 | -1.02(-1.42%) |
Nov 20, 2014 | 72.84 | 75.10 | 71.58 | 71.74 | 24,093,984 | -7.35(-9.29%) |
Nov 19, 2014 | 85.22 | 86.00 | 79.05 | 79.09 | 8,252,779 | -5.01(-5.96%) |
Nov 18, 2014 | 83.70 | 85.78 | 82.20 | 84.10 | 10,270,346 | +2.60(+3.19%) |
Nov 17, 2014 | 79.74 | 83.44 | 78.80 | 81.50 | 8,783,587 | +2.35(+2.97%) |
Nov 14, 2014 | 77.99 | 79.49 | 76.75 | 79.15 | 4,460,911 | +2.68(+3.50%) |
Nov 13, 2014 | 77.85 | 79.65 | 75.92 | 76.47 | 4,917,173 | -0.38(-0.49%) |
Nov 12, 2014 | 74.10 | 78.44 | 74.08 | 76.85 | 4,285,413 | +1.85(+2.47%) |
Nov 11, 2014 | 75.75 | 77.27 | 74.01 | 75.00 | 4,420,551 | -0.75(-0.99%) |
Nov 10, 2014 | 75.80 | 78.09 | 75.00 | 75.75 | 9,272,924 | -3.31(-4.19%) |
Nov 07, 2014 | 79.79 | 80.40 | 77.77 | 79.06 | 4,447,265 | +0.30(+0.38%) |
Nov 06, 2014 | 77.80 | 79.50 | 76.63 | 78.76 | 5,221,585 | +2.87(+3.78%) |
Nov 05, 2014 | 84.50 | 85.50 | 75.50 | 75.89 | 11,782,701 | -6.38(-7.75%) |
Nov 04, 2014 | 84.89 | 87.50 | 81.67 | 82.27 | 13,833,274 | -2.05(-2.43%) |
Nov 03, 2014 | 77.64 | 85.40 | 76.50 | 84.32 | 15,464,851 | +7.22(+9.36%) |
Oct 31, 2014 | 80.70 | 81.13 | 76.00 | 77.10 | 17,868,884 | +8.85(+12.97%) |
Oct 30, 2014 | 68.79 | 69.74 | 64.14 | 68.25 | 10,588,561 | +0.36(+0.53%) |
Oct 29, 2014 | 69.30 | 69.30 | 66.55 | 67.89 | 3,099,321 | -1.41(-2.03%) |
Oct 28, 2014 | 66.60 | 70.90 | 66.60 | 69.30 | 7,813,019 | +4.39(+6.76%) |
Oct 27, 2014 | 66.96 | 71.91 | 64.75 | 64.91 | 9,270,630 | -7.00(-9.73%) |
Oct 24, 2014 | 75.63 | 76.50 | 70.29 | 71.91 | 12,231,242 | -7.24(-9.15%) |
Oct 23, 2014 | 82.42 | 82.81 | 77.88 | 79.15 | 7,532,620 | -0.94(-1.17%) |
Oct 22, 2014 | 84.00 | 84.95 | 79.68 | 80.09 | 8,235,778 | -0.83(-1.03%) |
Oct 21, 2014 | 77.96 | 82.79 | 77.11 | 80.92 | 7,328,951 | +4.92(+6.47%) |
Oct 20, 2014 | 75.03 | 75.60 | 74.80 | 76.00 | 3,643,613 | +1.37(+1.84%) |
Oct 17, 2014 | 75.80 | 76.75 | 72.79 | 74.63 | 4,707,421 | +1.94(+2.67%) |
Oct 16, 2014 | 69.10 | 72.90 | 68.60 | 72.69 | 6,142,835 | -0.18(-0.25%) |
Oct 15, 2014 | 71.03 | 74.85 | 68.34 | 72.87 | 8,717,136 | -2.16(-2.88%) |
Oct 14, 2014 | 78.60 | 80.93 | 74.44 | 75.03 | 6,768,328 | -1.64(-2.14%) |
Oct 13, 2014 | 82.35 | 83.40 | 73.28 | 76.67 | 13,251,827 | -8.38(-9.85%) |
Oct 10, 2014 | 87.91 | 89.89 | 83.57 | 85.05 | 7,159,655 | -4.13(-4.63%) |
Oct 09, 2014 | 91.30 | 92.38 | 87.30 | 89.18 | 8,021,497 | -0.75(-0.83%) |
Oct 08, 2014 | 91.00 | 92.77 | 87.16 | 89.93 | 13,040,355 | -3.92(-4.18%) |
Oct 07, 2014 | 92.35 | 98.47 | 91.22 | 93.85 | 20,844,232 | +0.06(+0.06%) |
Oct 06, 2014 | 89.48 | 94.31 | 88.50 | 93.79 | 13,039,444 | +6.82(+7.84%) |
Oct 03, 2014 | 88.50 | 89.80 | 86.53 | 86.97 | 12,098,407 | +1.51(+1.77%) |
Oct 02, 2014 | 87.42 | 88.95 | 79.13 | 85.46 | 27,440,320 | -6.34(-6.91%) |
Oct 01, 2014 | 92.31 | 93.96 | 88.87 | 91.80 | 12,912,678 | -1.90(-2.03%) |
Sep 30, 2014 | 94.78 | 96.45 | 88.53 | 93.70 | 31,742,546 | +2.76(+3.03%) |
Sep 29, 2014 | 81.99 | 91.77 | 80.00 | 90.94 | 26,680,036 | +8.84(+10.77%) |
Sep 26, 2014 | 79.00 | 82.40 | 77.51 | 82.10 | 13,003,673 | +0.79(+0.97%) |
Sep 25, 2014 | 81.50 | 81.64 | 76.21 | 81.31 | 14,388,691 | +2.85(+3.63%) |
Sep 24, 2014 | 74.50 | 78.84 | 73.85 | 78.46 | 12,100,196 | +5.58(+7.66%) |
Sep 23, 2014 | 68.85 | 73.42 | 68.34 | 72.88 | 8,055,545 | +4.61(+6.75%) |
Sep 22, 2014 | 67.05 | 68.90 | 66.50 | 68.27 | 4,181,324 | +1.07(+1.59%) |
Sep 19, 2014 | 66.05 | 67.30 | 64.10 | 67.20 | 5,931,891 | +0.87(+1.31%) |
Sep 18, 2014 | 68.10 | 68.67 | 66.01 | 66.33 | 5,856,211 | -0.89(-1.32%) |
Sep 17, 2014 | 67.00 | 68.21 | 66.31 | 67.22 | 5,892,373 | +1.99(+3.05%) |
Sep 16, 2014 | 65.40 | 66.69 | 63.42 | 65.23 | 8,575,535 | -1.97(-2.93%) |
Sep 15, 2014 | 69.55 | 71.42 | 66.17 | 67.20 | 10,114,539 | -1.98(-2.86%) |
Sep 12, 2014 | 68.74 | 70.17 | 67.65 | 69.18 | 8,381,821 | +0.90(+1.32%) |
Sep 11, 2014 | 70.64 | 70.90 | 66.26 | 68.28 | 15,045,363 | -0.19(-0.28%) |
Sep 10, 2014 | 67.11 | 69.30 | 64.75 | 68.47 | 12,353,774 | +4.28(+6.67%) |
Sep 09, 2014 | 63.47 | 68.29 | 63.26 | 64.19 | 13,432,515 | +0.67(+1.05%) |
Sep 08, 2014 | 58.15 | 63.72 | 57.04 | 63.52 | 12,155,049 | +4.77(+8.12%) |
Sep 05, 2014 | 54.25 | 59.24 | 53.51 | 58.75 | 7,632,873 | +5.67(+10.68%) |
Sep 04, 2014 | 54.30 | 55.72 | 52.30 | 53.08 | 8,192,931 | -3.78(-6.65%) |
Sep 03, 2014 | 55.95 | 57.30 | 55.43 | 56.86 | 9,213,493 | +2.92(+5.41%) |
Sep 02, 2014 | 53.00 | 55.35 | 52.52 | 53.94 | 9,068,240 | +2.14(+4.13%) |
Aug 29, 2014 | 49.47 | 51.80 | 51.80 | 51.80 | 10,254,400 | +2.90(+5.93%) |
Aug 28, 2014 | 45.50 | 49.86 | 44.63 | 48.90 | 10,589,965 | +3.40(+7.47%) |
Aug 27, 2014 | 45.87 | 46.00 | 45.29 | 45.50 | 1,907,970 | +0.21(+0.46%) |
Aug 26, 2014 | 44.80 | 45.80 | 44.57 | 45.29 | 3,776,921 | +1.44(+3.28%) |
Aug 25, 2014 | 43.85 | 44.35 | 43.30 | 43.85 | 1,849,669 | +0.56(+1.29%) |
Aug 22, 2014 | 43.00 | 43.76 | 42.70 | 43.29 | 1,683,879 | +0.12(+0.28%) |
Aug 21, 2014 | 44.60 | 44.86 | 43.03 | 43.17 | 2,689,271 | -0.72(-1.64%) |
Aug 20, 2014 | 42.91 | 44.60 | 42.76 | 43.89 | 3,426,776 | +0.53(+1.22%) |
Aug 19, 2014 | 42.34 | 43.50 | 42.05 | 43.36 | 4,061,265 | +1.51(+3.61%) |
Aug 18, 2014 | 40.50 | 42.60 | 40.04 | 41.85 | 3,901,629 | +2.06(+5.18%) |
Aug 15, 2014 | 39.51 | 40.25 | 39.15 | 39.79 | 2,822,459 | +0.30(+0.76%) |
Aug 14, 2014 | 38.25 | 39.82 | 38.05 | 39.49 | 2,891,737 | +1.30(+3.40%) |
Aug 13, 2014 | 38.49 | 38.95 | 38.01 | 38.19 | 2,162,592 | +0.15(+0.39%) |
Aug 12, 2014 | 38.65 | 38.69 | 37.70 | 38.04 | 1,317,728 | -0.16(-0.42%) |
Aug 11, 2014 | 38.64 | 38.77 | 38.10 | 38.20 | 1,563,624 | +0.55(+1.46%) |
Aug 08, 2014 | 39.16 | 39.16 | 37.24 | 37.65 | 2,423,591 | -1.05(-2.71%) |
Aug 07, 2014 | 39.85 | 39.85 | 38.27 | 38.70 | 2,043,738 | -0.02(-0.05%) |
Aug 06, 2014 | 39.36 | 40.13 | 38.53 | 38.72 | 2,257,751 | -0.15(-0.39%) |
Aug 05, 2014 | 38.64 | 40.14 | 38.35 | 38.87 | 4,010,488 | +0.34(+0.88%) |
Aug 04, 2014 | 41.44 | 41.80 | 38.35 | 38.53 | 6,652,910 | -2.44(-5.96%) |
Aug 01, 2014 | 41.97 | 44.79 | 40.52 | 40.97 | 13,318,858 | -7.00(-14.59%) |
Jul 31, 2014 | 45.10 | 48.40 | 44.62 | 47.97 | 13,771,459 | +1.65(+3.57%) |
Jul 30, 2014 | 44.72 | 46.34 | 44.25 | 46.32 | 6,474,748 | +2.25(+5.10%) |
Jul 29, 2014 | 43.68 | 44.75 | 43.29 | 44.07 | 5,902,600 | +0.82(+1.90%) |
Jul 28, 2014 | 42.30 | 43.70 | 41.23 | 43.25 | 5,868,954 | +1.27(+3.03%) |
Jul 25, 2014 | 41.82 | 42.40 | 41.06 | 41.98 | 2,837,865 | -0.21(-0.50%) |
Jul 24, 2014 | 42.30 | 42.40 | 41.32 | 42.19 | 3,361,669 | +0.45(+1.08%) |
Jul 23, 2014 | 43.83 | 44.83 | 40.82 | 41.74 | 10,316,822 | -1.36(-3.16%) |
Jul 22, 2014 | 42.85 | 43.25 | 42.20 | 43.10 | 5,746,630 | +1.52(+3.66%) |
Jul 21, 2014 | 43.20 | 43.80 | 41.50 | 41.58 | 9,079,284 | +0.15(+0.36%) |
Jul 18, 2014 | 41.07 | 42.55 | 40.40 | 41.43 | 5,215,762 | +1.09(+2.70%) |
Jul 17, 2014 | 40.50 | 42.13 | 40.00 | 40.34 | 4,729,072 | -0.56(-1.37%) |
Jul 16, 2014 | 43.80 | 44.44 | 40.80 | 40.90 | 11,317,348 | -0.73(-1.75%) |
Jul 15, 2014 | 39.09 | 42.10 | 38.23 | 41.63 | 19,760,886 | +4.79(+13.00%) |
Jul 14, 2014 | 38.87 | 39.10 | 36.10 | 36.84 | 10,692,095 | -2.00(-5.15%) |
Jul 11, 2014 | 42.45 | 42.88 | 38.73 | 38.84 | 9,330,315 | -3.10(-7.39%) |
Jul 10, 2014 | 41.73 | 42.75 | 40.60 | 41.94 | 4,978,879 | -1.36(-3.14%) |
Jul 09, 2014 | 43.01 | 43.70 | 41.75 | 43.30 | 5,859,386 | +1.10(+2.61%) |
Jul 08, 2014 | 43.88 | 44.99 | 41.53 | 42.20 | 10,865,949 | -1.76(-4.00%) |
Jul 07, 2014 | 42.98 | 44.44 | 41.76 | 43.96 | 16,980,876 | +2.38(+5.72%) |
Jul 03, 2014 | 43.97 | 41.58 | 41.58 | 41.58 | 15,536,600 | -0.46(-1.09%) |
Jul 02, 2014 | 46.90 | 46.98 | 41.53 | 42.04 | 29,236,198 | -6.76(-13.85%) |
Jul 01, 2014 | 45.00 | 49.90 | 44.40 | 48.80 | 41,572,560 | +8.25(+20.35%) |
Jun 30, 2014 | 39.44 | 41.19 | 37.83 | 40.55 | 24,704,140 | +4.79(+13.39%) |
Jun 27, 2014 | 32.97 | 40.47 | 29.50 | 35.76 | 45,727,160 | +4.42(+14.10%) |