Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.46 | 61.62 | 60.44 | 61.01 | 3,175,342 | -0.27(-0.45%) |
May 28, 2015 | 61.73 | 61.98 | 60.66 | 61.28 | 2,255,811 | -0.92(-1.48%) |
May 27, 2015 | 61.26 | 62.42 | 61.10 | 62.20 | 2,674,924 | +1.32(+2.18%) |
May 26, 2015 | 60.95 | 61.29 | 60.53 | 60.88 | 2,452,845 | -0.32(-0.52%) |
May 22, 2015 | 61.02 | 61.20 | 61.20 | 61.20 | 1,786,964 | +0.23(+0.38%) |
May 21, 2015 | 61.10 | 61.46 | 60.60 | 60.97 | 2,050,775 | -0.46(-0.74%) |
May 20, 2015 | 61.51 | 62.48 | 61.31 | 61.42 | 2,345,090 | -0.48(-0.78%) |
May 19, 2015 | 62.03 | 62.47 | 61.44 | 61.91 | 3,336,655 | +1.11(+1.82%) |
May 18, 2015 | 59.73 | 60.93 | 59.63 | 60.80 | 2,242,099 | +0.79(+1.32%) |
May 15, 2015 | 59.80 | 60.50 | 59.50 | 60.00 | 2,944,033 | +2.25(+3.89%) |
May 14, 2015 | 56.19 | 57.84 | 56.08 | 57.75 | 4,000,815 | +2.12(+3.81%) |
May 13, 2015 | 56.16 | 56.33 | 55.51 | 55.64 | 1,578,491 | -0.52(-0.93%) |
May 12, 2015 | 56.08 | 56.56 | 55.43 | 56.16 | 2,372,088 | -0.13(-0.23%) |
May 11, 2015 | 56.44 | 57.55 | 56.14 | 56.29 | 4,788,143 | +0.09(+0.15%) |
May 08, 2015 | 54.97 | 56.35 | 54.85 | 56.20 | 6,664,101 | +2.92(+5.47%) |
May 07, 2015 | 52.25 | 53.68 | 52.19 | 53.29 | 4,579,406 | +1.39(+2.68%) |
May 06, 2015 | 52.04 | 52.10 | 51.13 | 51.90 | 3,579,807 | +0.16(+0.31%) |
May 05, 2015 | 52.79 | 53.00 | 51.63 | 51.73 | 2,714,077 | -1.19(-2.26%) |
May 04, 2015 | 53.29 | 53.82 | 52.63 | 52.93 | 2,568,790 | +0.22(+0.43%) |
May 01, 2015 | 52.94 | 53.50 | 52.56 | 52.70 | 2,914,937 | -0.09(-0.18%) |
Apr 30, 2015 | 53.50 | 53.77 | 52.43 | 52.80 | 2,241,621 | -0.43(-0.80%) |
Apr 29, 2015 | 54.05 | 54.31 | 52.63 | 53.22 | 3,910,814 | -1.09(-2.00%) |
Apr 28, 2015 | 54.71 | 55.16 | 53.60 | 54.31 | 4,208,000 | -0.35(-0.64%) |
Apr 27, 2015 | 56.62 | 56.75 | 54.45 | 54.66 | 4,324,479 | -1.56(-2.77%) |
Apr 24, 2015 | 56.96 | 57.00 | 56.14 | 56.22 | 3,097,529 | -0.20(-0.36%) |
Apr 23, 2015 | 57.10 | 57.34 | 56.24 | 56.42 | 3,712,438 | -0.39(-0.68%) |
Apr 22, 2015 | 57.52 | 57.58 | 56.77 | 56.81 | 3,259,616 | -0.53(-0.92%) |
Apr 21, 2015 | 57.16 | 57.60 | 56.63 | 57.34 | 6,361,552 | +0.93(+1.65%) |
Apr 20, 2015 | 57.88 | 58.26 | 55.57 | 56.40 | 16,360,420 | -4.90(-8.00%) |
Apr 17, 2015 | 61.67 | 61.67 | 60.62 | 61.31 | 3,861,084 | -0.99(-1.58%) |
Apr 16, 2015 | 61.90 | 62.44 | 61.00 | 62.29 | 3,168,252 | +0.67(+1.08%) |
Apr 15, 2015 | 62.16 | 62.39 | 61.54 | 61.63 | 3,329,113 | -0.50(-0.80%) |
Apr 14, 2015 | 62.07 | 62.22 | 61.38 | 62.12 | 2,022,596 | +0.07(+0.11%) |
Apr 13, 2015 | 62.98 | 63.31 | 61.97 | 62.05 | 2,395,560 | -0.97(-1.54%) |
Apr 10, 2015 | 63.77 | 63.79 | 62.79 | 63.02 | 1,589,209 | -0.60(-0.94%) |
Apr 09, 2015 | 63.25 | 63.66 | 62.83 | 63.62 | 2,305,104 | +0.42(+0.66%) |
Apr 08, 2015 | 63.15 | 63.53 | 62.70 | 63.20 | 2,746,314 | +0.58(+0.93%) |
Apr 07, 2015 | 63.88 | 64.35 | 62.59 | 62.62 | 2,290,290 | -1.23(-1.92%) |
Apr 06, 2015 | 63.40 | 64.11 | 63.27 | 63.84 | 2,170,983 | -0.12(-0.18%) |
Apr 02, 2015 | 63.68 | 63.96 | 63.96 | 63.96 | 2,132,263 | +0.19(+0.29%) |
Apr 01, 2015 | 63.46 | 63.86 | 62.58 | 63.77 | 3,020,201 | +0.28(+0.44%) |
Mar 31, 2015 | 62.22 | 63.63 | 61.92 | 63.49 | 3,546,528 | +0.85(+1.36%) |
Mar 30, 2015 | 62.07 | 62.75 | 61.75 | 62.64 | 3,255,359 | +0.70(+1.13%) |
Mar 27, 2015 | 59.86 | 62.14 | 59.82 | 61.94 | 6,778,836 | +3.76(+6.47%) |
Mar 26, 2015 | 57.44 | 58.55 | 56.95 | 58.18 | 3,572,689 | -0.23(-0.40%) |
Mar 25, 2015 | 60.28 | 60.35 | 58.38 | 58.41 | 4,377,976 | -2.37(-3.89%) |
Mar 24, 2015 | 61.07 | 61.59 | 60.59 | 60.78 | 1,598,631 | -0.01(-0.01%) |
Mar 23, 2015 | 61.80 | 61.98 | 60.76 | 60.79 | 2,304,213 | -1.26(-2.03%) |
Mar 20, 2015 | 62.13 | 62.44 | 61.80 | 62.04 | 2,311,636 | +0.00(+0.00%) |
Mar 19, 2015 | 61.29 | 62.15 | 61.07 | 62.04 | 2,918,795 | +0.92(+1.50%) |
Mar 18, 2015 | 59.74 | 61.37 | 59.58 | 61.13 | 2,397,423 | +1.26(+2.11%) |
Mar 17, 2015 | 60.81 | 61.10 | 59.84 | 59.86 | 1,949,826 | -1.46(-2.38%) |
Mar 16, 2015 | 60.80 | 61.49 | 60.31 | 61.32 | 2,129,485 | +1.16(+1.93%) |
Mar 13, 2015 | 60.34 | 61.08 | 59.66 | 60.16 | 2,878,858 | -0.63(-1.03%) |
Mar 12, 2015 | 59.47 | 60.83 | 59.41 | 60.79 | 2,433,165 | +1.69(+2.86%) |
Mar 11, 2015 | 60.20 | 60.63 | 59.02 | 59.10 | 3,167,127 | -1.12(-1.87%) |
Mar 10, 2015 | 60.63 | 60.80 | 60.14 | 60.22 | 2,945,738 | -1.16(-1.88%) |
Mar 09, 2015 | 61.58 | 61.73 | 60.58 | 61.38 | 2,923,105 | -0.36(-0.58%) |
Mar 06, 2015 | 62.56 | 62.79 | 61.32 | 61.73 | 2,766,636 | -1.50(-2.38%) |
Mar 05, 2015 | 62.90 | 63.49 | 62.80 | 63.24 | 2,930,498 | +0.88(+1.41%) |
Mar 04, 2015 | 61.52 | 62.41 | 60.83 | 62.36 | 2,859,478 | +0.57(+0.92%) |
Mar 03, 2015 | 61.18 | 62.22 | 61.11 | 61.80 | 3,691,001 | +0.50(+0.82%) |
Mar 02, 2015 | 59.28 | 61.44 | 59.26 | 61.29 | 2,770,888 | +2.01(+3.39%) |
Feb 27, 2015 | 59.66 | 60.12 | 59.01 | 59.28 | 2,169,222 | -0.29(-0.49%) |
Feb 26, 2015 | 60.49 | 60.78 | 59.10 | 59.58 | 2,976,921 | -0.61(-1.02%) |
Feb 25, 2015 | 59.39 | 60.74 | 59.35 | 60.19 | 2,733,699 | +0.54(+0.90%) |
Feb 24, 2015 | 59.41 | 59.68 | 58.68 | 59.66 | 2,691,925 | +0.07(+0.12%) |
Feb 23, 2015 | 59.48 | 59.63 | 59.17 | 59.59 | 1,939,337 | +0.50(+0.84%) |
Feb 20, 2015 | 59.62 | 59.62 | 58.62 | 59.09 | 2,024,180 | -0.62(-1.04%) |
Feb 19, 2015 | 59.13 | 60.35 | 59.13 | 59.71 | 3,254,243 | +1.08(+1.84%) |
Feb 18, 2015 | 57.96 | 58.94 | 57.86 | 58.63 | 2,782,328 | +1.02(+1.78%) |
Feb 17, 2015 | 58.34 | 59.05 | 57.41 | 57.61 | 4,017,848 | -1.01(-1.72%) |
Feb 13, 2015 | 58.76 | 58.62 | 58.62 | 58.62 | 4,245,835 | +1.06(+1.85%) |
Feb 12, 2015 | 57.52 | 57.66 | 57.14 | 57.55 | 2,293,043 | +0.29(+0.51%) |
Feb 11, 2015 | 56.73 | 58.24 | 56.73 | 57.26 | 4,079,001 | +0.40(+0.71%) |
Feb 10, 2015 | 55.58 | 57.03 | 55.57 | 56.86 | 3,180,244 | +1.55(+2.81%) |
Feb 09, 2015 | 56.03 | 56.80 | 55.18 | 55.30 | 2,893,753 | -1.42(-2.50%) |
Feb 06, 2015 | 56.80 | 57.74 | 56.53 | 56.72 | 2,375,487 | -0.28(-0.49%) |
Feb 05, 2015 | 56.24 | 57.17 | 56.12 | 57.00 | 3,273,283 | +1.25(+2.25%) |
Feb 04, 2015 | 56.19 | 56.34 | 55.41 | 55.75 | 3,101,980 | -0.49(-0.88%) |
Feb 03, 2015 | 56.44 | 56.54 | 55.87 | 56.24 | 4,018,427 | +0.20(+0.35%) |
Feb 02, 2015 | 56.17 | 56.45 | 54.58 | 56.05 | 4,419,787 | -0.61(-1.07%) |
Jan 30, 2015 | 57.26 | 57.74 | 56.03 | 56.65 | 5,448,509 | -1.30(-2.25%) |
Jan 29, 2015 | 57.52 | 60.54 | 56.25 | 57.96 | 11,010,346 | -3.38(-5.51%) |
Jan 28, 2015 | 63.85 | 63.93 | 61.16 | 61.34 | 3,286,197 | -2.18(-3.44%) |
Jan 27, 2015 | 63.19 | 64.11 | 62.64 | 63.52 | 2,171,252 | -0.03(-0.05%) |
Jan 26, 2015 | 63.12 | 63.63 | 62.55 | 63.55 | 2,504,311 | +0.18(+0.28%) |
Jan 23, 2015 | 64.04 | 64.10 | 63.24 | 63.37 | 1,798,109 | -0.46(-0.73%) |
Jan 22, 2015 | 62.46 | 64.16 | 62.07 | 63.84 | 2,615,615 | +1.44(+2.31%) |
Jan 21, 2015 | 62.08 | 62.97 | 61.86 | 62.40 | 2,495,712 | +0.16(+0.25%) |
Jan 20, 2015 | 62.87 | 62.87 | 61.33 | 62.24 | 3,128,661 | +0.01(+0.01%) |
Jan 16, 2015 | 61.17 | 62.26 | 60.79 | 62.23 | 1,849,614 | +1.12(+1.83%) |
Jan 15, 2015 | 61.68 | 62.08 | 60.87 | 61.11 | 1,630,841 | -0.33(-0.54%) |
Jan 14, 2015 | 61.88 | 61.88 | 60.75 | 61.44 | 2,521,359 | -1.00(-1.60%) |
Jan 13, 2015 | 62.67 | 63.39 | 61.94 | 62.44 | 2,820,322 | +0.01(+0.01%) |
Jan 12, 2015 | 62.90 | 63.24 | 61.78 | 62.43 | 1,969,891 | -0.50(-0.79%) |
Jan 09, 2015 | 62.13 | 63.50 | 61.50 | 62.93 | 3,381,467 | -0.44(-0.70%) |
Jan 08, 2015 | 62.94 | 63.54 | 62.89 | 63.37 | 3,626,729 | +0.99(+1.59%) |
Jan 07, 2015 | 61.62 | 62.84 | 61.46 | 62.38 | 3,246,831 | +0.93(+1.51%) |
Jan 06, 2015 | 61.10 | 62.12 | 60.15 | 61.45 | 3,467,959 | +0.18(+0.29%) |
Jan 05, 2015 | 62.22 | 62.61 | 60.65 | 61.27 | 2,467,830 | -0.93(-1.49%) |
Jan 02, 2015 | 62.19 | 63.10 | 61.41 | 62.20 | 1,811,571 | +0.39(+0.63%) |
Dec 31, 2014 | 62.08 | 61.81 | 61.81 | 61.81 | 1,520,657 | -0.08(-0.12%) |
Dec 30, 2014 | 62.59 | 62.64 | 61.87 | 61.89 | 1,387,294 | -0.77(-1.23%) |
Dec 29, 2014 | 61.94 | 62.91 | 61.76 | 62.66 | 1,728,713 | +0.97(+1.57%) |
Dec 26, 2014 | 61.86 | 62.03 | 61.50 | 61.69 | 934,916 | -0.07(-0.11%) |
Dec 24, 2014 | 61.68 | 61.76 | 61.76 | 61.76 | 760,128 | +0.12(+0.19%) |
Dec 23, 2014 | 60.89 | 61.69 | 60.75 | 61.64 | 2,032,145 | +0.45(+0.74%) |
Dec 22, 2014 | 60.75 | 61.64 | 60.73 | 61.19 | 1,929,565 | +0.76(+1.25%) |
Dec 19, 2014 | 59.28 | 61.09 | 59.26 | 60.43 | 5,972,939 | +0.93(+1.56%) |
Dec 18, 2014 | 60.60 | 61.26 | 58.45 | 59.50 | 7,099,740 | +0.02(+0.03%) |
Dec 17, 2014 | 56.42 | 59.51 | 56.30 | 59.48 | 7,405,743 | +3.69(+6.62%) |
Dec 16, 2014 | 56.69 | 57.29 | 55.73 | 55.79 | 4,025,199 | -1.47(-2.56%) |
Dec 15, 2014 | 57.46 | 57.78 | 56.44 | 57.26 | 4,444,889 | +0.59(+1.04%) |
Dec 12, 2014 | 56.64 | 57.54 | 56.44 | 56.67 | 3,828,206 | -0.04(-0.08%) |
Dec 11, 2014 | 56.73 | 57.75 | 56.56 | 56.72 | 3,876,563 | +0.28(+0.49%) |
Dec 10, 2014 | 56.93 | 57.12 | 56.34 | 56.44 | 5,205,493 | -1.11(-1.93%) |
Dec 09, 2014 | 56.63 | 57.64 | 56.46 | 57.55 | 3,855,547 | -0.04(-0.06%) |
Dec 08, 2014 | 56.88 | 58.29 | 56.65 | 57.59 | 5,962,874 | +0.63(+1.10%) |
Dec 05, 2014 | 56.30 | 57.33 | 56.04 | 56.96 | 7,007,367 | +0.66(+1.17%) |
Dec 04, 2014 | 56.53 | 57.17 | 56.27 | 56.30 | 47,503,460 | -0.26(-0.46%) |
Dec 03, 2014 | 55.67 | 56.85 | 55.60 | 56.56 | 8,260,629 | +0.78(+1.39%) |
Dec 02, 2014 | 54.98 | 55.80 | 54.56 | 55.79 | 11,866,275 | +3.24(+6.17%) |
Dec 01, 2014 | 53.63 | 53.67 | 52.05 | 52.54 | 2,506,685 | -1.05(-1.97%) |
Nov 28, 2014 | 52.59 | 54.34 | 52.48 | 53.60 | 3,093,065 | +2.54(+4.98%) |
Nov 26, 2014 | 51.34 | 51.05 | 51.05 | 51.05 | 1,460,977 | -0.43(-0.83%) |
Nov 25, 2014 | 51.63 | 51.77 | 51.31 | 51.48 | 1,598,434 | -0.33(-0.63%) |
Nov 24, 2014 | 51.53 | 51.87 | 51.42 | 51.81 | 1,492,764 | +0.63(+1.22%) |
Nov 21, 2014 | 51.42 | 51.50 | 51.05 | 51.18 | 1,753,661 | +0.25(+0.49%) |
Nov 20, 2014 | 51.16 | 51.21 | 50.65 | 50.94 | 1,300,326 | +0.01(+0.03%) |
Nov 19, 2014 | 50.84 | 51.33 | 50.64 | 50.92 | 2,392,015 | +0.17(+0.34%) |
Nov 18, 2014 | 50.07 | 51.12 | 50.00 | 50.75 | 2,223,133 | +0.93(+1.87%) |
Nov 17, 2014 | 50.33 | 50.38 | 49.30 | 49.82 | 1,883,548 | -0.75(-1.48%) |
Nov 14, 2014 | 50.20 | 50.93 | 50.18 | 50.57 | 2,911,950 | +0.42(+0.84%) |
Nov 13, 2014 | 49.27 | 50.28 | 49.27 | 50.14 | 2,991,964 | +1.04(+2.12%) |
Nov 12, 2014 | 48.91 | 49.32 | 48.53 | 49.11 | 1,846,218 | -0.16(-0.32%) |
Nov 11, 2014 | 49.30 | 49.35 | 48.89 | 49.27 | 1,692,977 | -0.15(-0.29%) |
Nov 10, 2014 | 48.78 | 49.58 | 48.61 | 49.41 | 2,054,222 | +0.57(+1.16%) |
Nov 07, 2014 | 48.79 | 49.14 | 48.38 | 48.84 | 2,238,565 | -0.42(-0.86%) |
Nov 06, 2014 | 49.05 | 49.48 | 48.66 | 49.27 | 2,511,508 | +0.33(+0.67%) |
Nov 05, 2014 | 48.88 | 49.06 | 48.52 | 48.94 | 2,800,892 | +0.76(+1.57%) |
Nov 04, 2014 | 49.08 | 49.18 | 48.03 | 48.18 | 5,452,164 | -1.53(-3.08%) |
Nov 03, 2014 | 49.72 | 50.37 | 49.18 | 49.72 | 2,388,590 | +0.31(+0.63%) |
Oct 31, 2014 | 49.67 | 49.96 | 49.12 | 49.40 | 2,799,762 | +0.11(+0.22%) |
Oct 30, 2014 | 48.18 | 49.35 | 47.83 | 49.29 | 3,490,841 | +1.00(+2.08%) |
Oct 29, 2014 | 48.04 | 48.55 | 47.93 | 48.29 | 4,174,174 | +0.40(+0.83%) |
Oct 28, 2014 | 46.71 | 47.90 | 46.50 | 47.89 | 2,751,455 | +1.50(+3.23%) |
Oct 27, 2014 | 46.45 | 46.92 | 46.92 | 46.39 | 2,706,492 | -0.52(-1.12%) |
Oct 24, 2014 | 44.83 | 47.24 | 44.59 | 46.92 | 4,257,102 | +1.64(+3.63%) |
Oct 23, 2014 | 44.92 | 45.41 | 43.76 | 45.27 | 10,478,279 | -0.82(-1.78%) |
Oct 22, 2014 | 46.39 | 47.01 | 45.70 | 46.10 | 6,784,993 | -0.03(-0.06%) |
Oct 21, 2014 | 45.52 | 47.48 | 45.52 | 46.13 | 8,950,302 | +1.62(+3.64%) |
Oct 20, 2014 | 42.67 | 44.56 | 42.43 | 44.50 | 7,657,458 | +2.56(+6.10%) |
Oct 17, 2014 | 40.66 | 42.73 | 40.20 | 41.95 | 7,172,966 | +0.98(+2.40%) |
Oct 16, 2014 | 39.30 | 41.43 | 39.07 | 40.96 | 6,342,417 | +1.03(+2.58%) |
Oct 15, 2014 | 40.31 | 41.07 | 38.03 | 39.93 | 10,074,483 | -1.21(-2.95%) |
Oct 14, 2014 | 41.02 | 41.90 | 39.91 | 41.15 | 6,423,090 | +0.92(+2.28%) |
Oct 13, 2014 | 42.03 | 42.08 | 39.61 | 40.23 | 8,778,326 | -1.80(-4.27%) |
Oct 10, 2014 | 41.90 | 43.04 | 41.54 | 42.03 | 6,000,568 | -0.26(-0.62%) |
Oct 09, 2014 | 44.57 | 45.10 | 42.16 | 42.29 | 8,355,837 | -2.81(-6.22%) |
Oct 08, 2014 | 45.57 | 45.61 | 43.49 | 45.09 | 7,401,824 | -0.04(-0.08%) |
Oct 07, 2014 | 47.22 | 47.26 | 44.69 | 45.13 | 6,479,687 | -2.81(-5.87%) |
Oct 06, 2014 | 48.32 | 48.78 | 47.54 | 47.94 | 3,038,589 | -0.31(-0.63%) |
Oct 03, 2014 | 46.97 | 48.55 | 46.95 | 48.25 | 3,254,451 | +1.73(+3.72%) |
Oct 02, 2014 | 46.54 | 46.92 | 44.92 | 46.52 | 3,282,772 | +0.01(+0.02%) |
Oct 01, 2014 | 48.74 | 48.81 | 46.42 | 46.51 | 4,509,957 | -2.40(-4.90%) |
Sep 30, 2014 | 48.95 | 49.25 | 48.74 | 48.91 | 2,238,920 | +0.26(+0.54%) |
Sep 29, 2014 | 48.64 | 48.82 | 48.20 | 48.65 | 1,528,296 | -0.41(-0.84%) |
Sep 26, 2014 | 48.42 | 49.30 | 48.42 | 49.06 | 1,120,630 | +0.78(+1.61%) |
Sep 25, 2014 | 49.08 | 49.21 | 48.28 | 48.28 | 1,300,454 | -0.89(-1.80%) |
Sep 24, 2014 | 48.66 | 49.26 | 48.45 | 49.17 | 1,837,856 | +0.57(+1.18%) |
Sep 23, 2014 | 49.78 | 49.88 | 48.52 | 48.60 | 2,541,088 | -0.61(-1.24%) |
Sep 22, 2014 | 49.57 | 49.59 | 48.89 | 49.21 | 2,749,894 | -0.39(-0.79%) |
Sep 19, 2014 | 49.92 | 50.38 | 49.34 | 49.60 | 2,460,543 | -0.09(-0.18%) |
Sep 18, 2014 | 49.45 | 49.70 | 49.19 | 49.69 | 988,243 | +1.93(+4.03%) |
Sep 17, 2014 | 47.21 | 48.07 | 47.21 | 47.76 | 1,777,282 | +0.64(+1.36%) |
Sep 16, 2014 | 46.62 | 47.18 | 46.28 | 47.12 | 1,847,616 | +0.41(+0.89%) |
Sep 15, 2014 | 47.35 | 47.40 | 46.55 | 46.71 | 1,215,027 | -0.55(-1.16%) |
Sep 12, 2014 | 47.56 | 47.69 | 47.09 | 47.25 | 1,185,320 | -0.27(-0.58%) |
Sep 11, 2014 | 46.83 | 47.63 | 46.83 | 47.53 | 1,849,443 | +0.86(+1.85%) |
Sep 10, 2014 | 46.47 | 46.97 | 46.28 | 46.66 | 1,335,565 | +0.21(+0.45%) |
Sep 09, 2014 | 46.60 | 47.01 | 46.34 | 46.45 | 1,240,959 | -0.24(-0.51%) |
Sep 08, 2014 | 46.77 | 46.80 | 46.40 | 46.69 | 1,794,338 | -0.40(-0.85%) |
Sep 05, 2014 | 46.19 | 47.09 | 45.96 | 47.09 | 2,276,380 | +0.85(+1.84%) |
Sep 04, 2014 | 45.95 | 46.66 | 45.83 | 46.24 | 1,665,340 | +0.54(+1.18%) |
Sep 03, 2014 | 45.72 | 46.45 | 45.48 | 45.70 | 2,696,820 | +0.44(+0.98%) |
Sep 02, 2014 | 44.90 | 45.27 | 44.72 | 45.26 | 1,405,232 | +0.43(+0.96%) |
Aug 29, 2014 | 44.61 | 44.83 | 44.83 | 44.83 | 1,589,132 | +0.31(+0.69%) |
Aug 28, 2014 | 44.77 | 44.78 | 44.10 | 44.52 | 1,047,739 | -0.43(-0.95%) |
Aug 27, 2014 | 45.00 | 45.19 | 44.72 | 44.95 | 1,029,499 | -0.06(-0.13%) |
Aug 26, 2014 | 44.92 | 45.05 | 44.65 | 45.00 | 1,185,035 | +0.25(+0.55%) |
Aug 25, 2014 | 45.00 | 45.00 | 44.58 | 44.76 | 984,596 | +0.06(+0.13%) |
Aug 22, 2014 | 44.65 | 44.96 | 44.38 | 44.70 | 1,521,893 | -0.13(-0.28%) |
Aug 21, 2014 | 44.81 | 44.91 | 44.56 | 44.83 | 1,847,620 | +0.16(+0.36%) |
Aug 20, 2014 | 44.59 | 44.96 | 44.33 | 44.67 | 1,059,734 | -0.09(-0.20%) |
Aug 19, 2014 | 44.89 | 44.95 | 44.52 | 44.76 | 1,409,711 | -0.04(-0.08%) |
Aug 18, 2014 | 44.45 | 44.80 | 44.36 | 44.79 | 1,403,717 | +0.87(+1.98%) |
Aug 15, 2014 | 44.20 | 44.45 | 43.48 | 43.92 | 1,464,125 | -0.18(-0.40%) |
Aug 14, 2014 | 43.49 | 44.16 | 43.42 | 44.10 | 2,092,067 | +0.72(+1.65%) |
Aug 13, 2014 | 43.24 | 43.48 | 43.04 | 43.38 | 1,436,185 | +0.48(+1.11%) |
Aug 12, 2014 | 42.92 | 43.25 | 42.47 | 42.90 | 1,664,649 | +0.16(+0.38%) |
Aug 11, 2014 | 42.25 | 42.85 | 42.07 | 42.74 | 1,798,421 | +0.89(+2.12%) |
Aug 08, 2014 | 41.98 | 42.26 | 41.76 | 41.85 | 2,492,738 | -0.03(-0.07%) |
Aug 07, 2014 | 42.89 | 43.55 | 41.42 | 41.88 | 3,928,061 | -1.03(-2.39%) |
Aug 06, 2014 | 42.49 | 43.45 | 42.30 | 42.91 | 2,695,148 | +0.09(+0.21%) |
Aug 05, 2014 | 42.93 | 43.33 | 42.55 | 42.82 | 2,798,912 | -0.34(-0.78%) |
Aug 04, 2014 | 41.85 | 43.27 | 41.80 | 43.16 | 2,953,627 | +1.34(+3.21%) |
Aug 01, 2014 | 41.78 | 42.50 | 41.40 | 41.81 | 2,939,623 | -0.13(-0.30%) |
Jul 31, 2014 | 43.04 | 43.42 | 41.91 | 41.94 | 3,466,656 | -1.51(-3.48%) |
Jul 30, 2014 | 43.63 | 43.82 | 43.06 | 43.45 | 2,527,512 | -0.15(-0.34%) |
Jul 29, 2014 | 43.89 | 44.32 | 43.57 | 43.60 | 2,298,544 | -0.40(-0.91%) |
Jul 28, 2014 | 44.21 | 44.62 | 43.88 | 44.00 | 2,710,991 | -0.34(-0.76%) |
Jul 25, 2014 | 42.69 | 44.47 | 42.65 | 44.34 | 4,896,826 | +1.76(+4.13%) |
Jul 24, 2014 | 42.19 | 43.14 | 42.17 | 42.58 | 8,429,944 | +3.04(+7.70%) |
Jul 23, 2014 | 39.79 | 40.05 | 39.42 | 39.53 | 2,622,692 | -0.25(-0.64%) |
Jul 22, 2014 | 39.01 | 39.85 | 39.00 | 39.79 | 1,847,711 | +0.84(+2.17%) |
Jul 21, 2014 | 38.97 | 38.98 | 38.38 | 38.94 | 1,340,180 | -0.08(-0.20%) |
Jul 18, 2014 | 38.07 | 39.03 | 37.99 | 39.02 | 1,600,823 | +1.11(+2.93%) |
Jul 17, 2014 | 38.56 | 38.78 | 37.73 | 37.91 | 2,539,852 | -0.98(-2.51%) |
Jul 16, 2014 | 39.08 | 39.48 | 38.83 | 38.89 | 1,602,250 | +0.25(+0.64%) |
Jul 15, 2014 | 38.65 | 38.79 | 38.41 | 38.64 | 1,718,535 | -0.08(-0.22%) |
Jul 14, 2014 | 38.94 | 39.15 | 38.69 | 38.73 | 1,194,332 | +0.08(+0.20%) |
Jul 11, 2014 | 38.47 | 38.72 | 38.24 | 38.65 | 953,449 | +0.22(+0.57%) |
Jul 10, 2014 | 37.97 | 38.94 | 37.87 | 38.43 | 2,080,584 | -0.11(-0.27%) |
Jul 09, 2014 | 38.82 | 38.99 | 38.28 | 38.54 | 2,332,326 | -0.25(-0.63%) |
Jul 08, 2014 | 39.68 | 39.69 | 38.76 | 38.78 | 1,834,124 | -1.23(-3.08%) |
Jul 07, 2014 | 39.93 | 40.05 | 39.74 | 40.01 | 1,100,325 | -0.15(-0.39%) |
Jul 03, 2014 | 39.76 | 40.17 | 40.17 | 40.17 | 652,976 | +0.57(+1.44%) |
Jul 02, 2014 | 39.23 | 39.92 | 39.23 | 39.60 | 917,539 | +0.30(+0.77%) |
Jul 01, 2014 | 39.08 | 39.50 | 38.99 | 39.30 | 1,331,767 | +0.20(+0.52%) |
Jun 30, 2014 | 39.02 | 39.36 | 38.83 | 39.09 | 1,836,880 | -0.14(-0.36%) |
Jun 27, 2014 | 39.34 | 39.60 | 39.11 | 39.23 | 1,272,499 | -0.17(-0.43%) |
Jun 26, 2014 | 39.53 | 39.82 | 39.29 | 39.40 | 1,765,989 | -0.04(-0.09%) |
Jun 25, 2014 | 39.21 | 39.78 | 39.20 | 39.44 | 1,699,816 | -0.05(-0.12%) |
Jun 24, 2014 | 39.31 | 40.34 | 39.28 | 39.49 | 3,205,629 | -0.51(-1.28%) |
Jun 23, 2014 | 39.44 | 40.22 | 39.42 | 40.00 | 2,504,844 | +0.38(+0.96%) |
Jun 20, 2014 | 39.09 | 39.63 | 39.08 | 39.62 | 1,917,419 | +0.46(+1.17%) |
Jun 19, 2014 | 38.76 | 39.26 | 38.75 | 39.16 | 2,811,124 | +0.22(+0.56%) |
Jun 18, 2014 | 37.74 | 39.08 | 37.69 | 38.94 | 2,554,492 | +0.79(+2.08%) |
Jun 17, 2014 | 37.42 | 38.16 | 37.36 | 38.15 | 1,292,722 | +0.41(+1.08%) |
Jun 16, 2014 | 37.71 | 37.81 | 37.44 | 37.74 | 1,414,990 | -0.23(-0.59%) |
Jun 13, 2014 | 37.97 | 38.29 | 37.44 | 37.97 | 4,018,320 | -0.26(-0.68%) |
Jun 12, 2014 | 39.72 | 39.76 | 38.11 | 38.23 | 3,002,950 | -1.81(-4.53%) |
Jun 11, 2014 | 39.70 | 40.17 | 39.65 | 40.04 | 921,297 | -0.12(-0.30%) |
Jun 10, 2014 | 39.98 | 40.20 | 39.71 | 40.16 | 960,750 | +0.23(+0.56%) |
Jun 06, 2014 | 39.60 | 39.89 | 39.56 | 39.94 | 1,176,861 | +0.34(+0.85%) |
Jun 05, 2014 | 39.44 | 39.68 | 39.20 | 39.60 | 1,130,873 | +0.39(+0.99%) |
Jun 04, 2014 | 38.85 | 39.53 | 38.80 | 39.21 | 1,595,325 | +0.15(+0.38%) |
Jun 03, 2014 | 38.46 | 39.19 | 38.36 | 39.06 | 1,743,060 | +0.24(+0.62%) |