Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.21 | 63.48 | 62.38 | 62.43 | 6,616,190 | -0.35(-0.56%) |
Jun 29, 2015 | 63.85 | 64.17 | 62.69 | 62.78 | 6,831,190 | -1.52(-2.37%) |
Jun 26, 2015 | 64.62 | 64.74 | 64.13 | 64.30 | 8,092,507 | -0.32(-0.50%) |
Jun 25, 2015 | 64.56 | 65.17 | 64.50 | 64.63 | 6,548,712 | +0.12(+0.19%) |
Jun 24, 2015 | 64.79 | 64.90 | 64.23 | 64.50 | 4,290,359 | -0.32(-0.50%) |
Jun 23, 2015 | 64.69 | 65.63 | 64.55 | 64.82 | 7,736,124 | +0.41(+0.63%) |
Jun 22, 2015 | 64.42 | 64.50 | 63.98 | 64.42 | 6,273,242 | +0.67(+1.06%) |
Jun 19, 2015 | 63.48 | 64.63 | 63.41 | 63.75 | 15,169,453 | +0.12(+0.19%) |
Jun 18, 2015 | 62.79 | 63.79 | 62.79 | 63.62 | 8,734,218 | +0.83(+1.33%) |
Jun 17, 2015 | 62.06 | 63.07 | 62.02 | 62.79 | 6,819,015 | +0.86(+1.40%) |
Jun 16, 2015 | 61.55 | 62.31 | 61.22 | 61.93 | 5,309,983 | +0.40(+0.65%) |
Jun 15, 2015 | 61.45 | 62.02 | 61.20 | 61.53 | 8,142,278 | +0.75(+1.23%) |
Jun 12, 2015 | 60.88 | 61.29 | 60.73 | 60.78 | 3,803,735 | -0.46(-0.75%) |
Jun 11, 2015 | 61.18 | 61.52 | 61.12 | 61.24 | 4,674,008 | +0.31(+0.50%) |
Jun 10, 2015 | 60.93 | 61.03 | 60.46 | 60.93 | 6,106,151 | +0.59(+0.98%) |
Jun 09, 2015 | 60.18 | 60.62 | 59.85 | 60.34 | 7,152,687 | +0.01(+0.01%) |
Jun 08, 2015 | 60.61 | 60.61 | 60.14 | 60.33 | 4,178,896 | -0.24(-0.39%) |
Jun 05, 2015 | 61.29 | 61.34 | 60.49 | 60.57 | 5,128,634 | -0.58(-0.95%) |
Jun 04, 2015 | 61.17 | 61.57 | 60.85 | 61.15 | 7,437,397 | -0.29(-0.47%) |
Jun 03, 2015 | 61.45 | 61.76 | 61.10 | 61.44 | 4,498,982 | +0.26(+0.42%) |
Jun 02, 2015 | 60.57 | 61.29 | 60.35 | 61.18 | 4,514,869 | +0.37(+0.62%) |
Jun 01, 2015 | 60.80 | 61.12 | 60.50 | 60.81 | 4,160,061 | +0.15(+0.24%) |
May 29, 2015 | 61.15 | 61.19 | 60.42 | 60.66 | 4,676,651 | -0.56(-0.91%) |
May 28, 2015 | 61.50 | 61.70 | 60.91 | 61.22 | 3,881,117 | -0.19(-0.31%) |
May 27, 2015 | 60.79 | 61.56 | 60.66 | 61.41 | 6,266,047 | +0.93(+1.54%) |
May 26, 2015 | 60.76 | 60.87 | 60.38 | 60.48 | 6,133,957 | -0.16(-0.26%) |
May 22, 2015 | 60.87 | 60.64 | 60.64 | 60.64 | 5,030,491 | -0.08(-0.13%) |
May 21, 2015 | 59.88 | 61.16 | 59.65 | 60.72 | 8,793,006 | +0.93(+1.55%) |
May 20, 2015 | 59.59 | 60.72 | 59.33 | 59.79 | 13,968,781 | +0.20(+0.33%) |
May 19, 2015 | 59.65 | 60.01 | 59.19 | 59.59 | 11,378,678 | -0.34(-0.56%) |
May 18, 2015 | 59.87 | 60.06 | 59.39 | 59.93 | 6,216,986 | +0.27(+0.45%) |
May 15, 2015 | 58.99 | 59.67 | 58.68 | 59.66 | 9,017,993 | +0.96(+1.64%) |
May 14, 2015 | 58.77 | 59.34 | 58.09 | 58.70 | 13,025,647 | -1.94(-3.20%) |
May 13, 2015 | 61.20 | 61.49 | 60.57 | 60.63 | 6,424,902 | -0.76(-1.24%) |
May 12, 2015 | 60.94 | 61.78 | 60.88 | 61.39 | 3,634,007 | +0.15(+0.25%) |
May 11, 2015 | 61.39 | 61.82 | 61.18 | 61.24 | 3,657,750 | -0.10(-0.16%) |
May 08, 2015 | 61.39 | 61.79 | 61.22 | 61.34 | 5,292,909 | +0.48(+0.79%) |
May 07, 2015 | 60.28 | 61.00 | 60.14 | 60.86 | 5,218,592 | +0.75(+1.25%) |
May 06, 2015 | 60.35 | 60.35 | 59.64 | 60.11 | 5,143,753 | +0.11(+0.19%) |
May 05, 2015 | 60.79 | 60.92 | 59.96 | 60.00 | 4,175,606 | -0.92(-1.51%) |
May 04, 2015 | 60.58 | 61.37 | 60.51 | 60.92 | 3,878,237 | +0.40(+0.67%) |
May 01, 2015 | 59.79 | 60.55 | 59.71 | 60.51 | 4,036,274 | +0.62(+1.04%) |
Apr 30, 2015 | 59.85 | 60.31 | 59.56 | 59.89 | 7,077,075 | -0.03(-0.05%) |
Apr 29, 2015 | 61.69 | 61.76 | 59.82 | 59.92 | 8,734,905 | -2.01(-3.24%) |
Apr 28, 2015 | 61.75 | 62.15 | 61.44 | 61.93 | 4,255,807 | +0.10(+0.16%) |
Apr 27, 2015 | 62.94 | 63.01 | 61.67 | 61.83 | 6,291,737 | -1.00(-1.60%) |
Apr 24, 2015 | 63.03 | 63.06 | 62.63 | 62.83 | 4,753,888 | +0.59(+0.94%) |
Apr 23, 2015 | 61.75 | 62.50 | 61.71 | 62.24 | 6,092,534 | +0.45(+0.73%) |
Apr 22, 2015 | 61.79 | 62.05 | 61.55 | 61.80 | 5,545,328 | +0.07(+0.11%) |
Apr 21, 2015 | 61.97 | 62.13 | 61.59 | 61.73 | 3,855,924 | +0.24(+0.40%) |
Apr 20, 2015 | 61.47 | 61.75 | 61.07 | 61.49 | 5,130,912 | +0.69(+1.14%) |
Apr 17, 2015 | 61.85 | 61.91 | 60.71 | 60.79 | 8,015,767 | -1.44(-2.32%) |
Apr 16, 2015 | 62.24 | 62.52 | 61.94 | 62.24 | 5,554,210 | -0.03(-0.05%) |
Apr 15, 2015 | 63.31 | 63.68 | 62.21 | 62.27 | 5,056,290 | -0.84(-1.32%) |
Apr 14, 2015 | 62.90 | 63.35 | 62.52 | 63.10 | 3,765,943 | +0.08(+0.12%) |
Apr 13, 2015 | 63.41 | 63.80 | 62.99 | 63.03 | 3,198,089 | -0.46(-0.73%) |
Apr 10, 2015 | 63.31 | 63.62 | 63.03 | 63.49 | 3,700,841 | +0.21(+0.34%) |
Apr 09, 2015 | 63.06 | 63.52 | 62.81 | 63.28 | 4,435,623 | +0.11(+0.18%) |
Apr 08, 2015 | 62.89 | 63.53 | 62.85 | 63.16 | 4,306,938 | +0.40(+0.64%) |
Apr 07, 2015 | 63.25 | 63.57 | 62.71 | 62.76 | 3,976,826 | -0.55(-0.88%) |
Apr 06, 2015 | 62.96 | 63.53 | 62.61 | 63.32 | 5,036,002 | +0.51(+0.81%) |
Apr 02, 2015 | 62.31 | 62.81 | 62.81 | 62.81 | 3,951,394 | +0.44(+0.71%) |
Apr 01, 2015 | 62.17 | 62.47 | 61.74 | 62.37 | 6,530,676 | +0.02(+0.02%) |
Mar 31, 2015 | 62.47 | 62.91 | 62.30 | 62.35 | 7,065,284 | -0.05(-0.09%) |
Mar 30, 2015 | 62.23 | 62.87 | 62.23 | 62.40 | 5,073,746 | +0.44(+0.71%) |
Mar 27, 2015 | 61.07 | 62.19 | 61.03 | 61.96 | 4,940,033 | +0.85(+1.39%) |
Mar 26, 2015 | 61.81 | 61.81 | 61.06 | 61.11 | 6,311,463 | -0.90(-1.45%) |
Mar 25, 2015 | 62.36 | 62.37 | 61.80 | 62.01 | 7,393,512 | -0.29(-0.46%) |
Mar 24, 2015 | 61.61 | 62.44 | 61.47 | 62.30 | 7,484,116 | +0.59(+0.95%) |
Mar 23, 2015 | 61.87 | 62.48 | 61.69 | 61.71 | 4,439,114 | -0.06(-0.10%) |
Mar 20, 2015 | 61.38 | 62.18 | 61.23 | 61.77 | 7,285,332 | +0.54(+0.88%) |
Mar 19, 2015 | 61.13 | 61.39 | 61.06 | 61.23 | 5,254,137 | -0.35(-0.57%) |
Mar 18, 2015 | 61.52 | 61.83 | 60.71 | 61.58 | 6,458,099 | +0.02(+0.04%) |
Mar 17, 2015 | 61.14 | 61.80 | 60.93 | 61.56 | 6,636,970 | +0.41(+0.67%) |
Mar 16, 2015 | 60.52 | 61.39 | 60.49 | 61.15 | 5,860,071 | +1.00(+1.65%) |
Mar 13, 2015 | 60.24 | 60.55 | 59.75 | 60.16 | 7,109,709 | -0.09(-0.15%) |
Mar 12, 2015 | 59.34 | 60.36 | 59.26 | 60.25 | 5,516,347 | +1.15(+1.95%) |
Mar 11, 2015 | 59.54 | 59.61 | 58.88 | 59.09 | 5,041,180 | +0.08(+0.14%) |
Mar 10, 2015 | 59.46 | 59.52 | 58.82 | 59.01 | 6,326,535 | -0.68(-1.15%) |
Mar 09, 2015 | 58.58 | 59.76 | 58.46 | 59.69 | 5,814,605 | +1.03(+1.76%) |
Mar 06, 2015 | 59.12 | 59.12 | 58.39 | 58.66 | 5,170,167 | -0.75(-1.27%) |
Mar 05, 2015 | 59.10 | 59.44 | 59.10 | 59.41 | 8,716,637 | +0.36(+0.62%) |
Mar 04, 2015 | 59.21 | 59.26 | 58.95 | 59.05 | 10,554,275 | -0.21(-0.36%) |
Mar 03, 2015 | 58.71 | 59.37 | 57.04 | 59.26 | 16,983,424 | +0.24(+0.41%) |
Mar 02, 2015 | 58.37 | 59.38 | 58.29 | 59.02 | 8,050,595 | +0.65(+1.11%) |
Feb 27, 2015 | 58.52 | 58.73 | 58.28 | 58.37 | 6,240,298 | -0.05(-0.09%) |
Feb 26, 2015 | 58.61 | 58.80 | 57.94 | 58.42 | 6,952,872 | -0.19(-0.32%) |
Feb 25, 2015 | 59.32 | 59.56 | 57.72 | 58.61 | 12,386,235 | +0.15(+0.26%) |
Feb 24, 2015 | 58.37 | 58.51 | 57.79 | 58.46 | 6,324,706 | +0.20(+0.34%) |
Feb 23, 2015 | 58.40 | 58.69 | 57.96 | 58.26 | 5,612,844 | -0.14(-0.23%) |
Feb 20, 2015 | 58.16 | 58.40 | 57.74 | 58.40 | 5,893,706 | +0.14(+0.25%) |
Feb 19, 2015 | 58.67 | 58.70 | 57.94 | 58.26 | 7,387,812 | -0.51(-0.87%) |
Feb 18, 2015 | 58.31 | 58.80 | 58.07 | 58.77 | 5,982,377 | +0.54(+0.93%) |
Feb 17, 2015 | 57.59 | 58.35 | 56.93 | 58.23 | 5,313,696 | +0.39(+0.68%) |
Feb 13, 2015 | 58.11 | 57.83 | 57.83 | 57.83 | 3,134,132 | -0.17(-0.30%) |
Feb 12, 2015 | 57.65 | 58.06 | 57.24 | 58.01 | 4,970,871 | +0.34(+0.59%) |
Feb 11, 2015 | 57.67 | 57.88 | 57.27 | 57.67 | 3,659,232 | -0.17(-0.30%) |
Feb 10, 2015 | 57.05 | 57.88 | 57.02 | 57.84 | 3,724,580 | +0.95(+1.67%) |
Feb 09, 2015 | 57.39 | 57.79 | 56.68 | 56.89 | 4,124,990 | -0.73(-1.27%) |
Feb 06, 2015 | 57.35 | 57.88 | 57.02 | 57.62 | 5,435,310 | +0.31(+0.54%) |
Feb 05, 2015 | 57.30 | 57.64 | 57.21 | 57.31 | 4,123,476 | +0.26(+0.45%) |
Feb 04, 2015 | 57.05 | 57.85 | 56.94 | 57.05 | 7,512,697 | -0.20(-0.34%) |
Feb 03, 2015 | 56.38 | 57.27 | 55.94 | 57.25 | 6,520,206 | +1.22(+2.18%) |
Feb 02, 2015 | 55.23 | 56.13 | 54.26 | 56.03 | 6,529,338 | +0.48(+0.87%) |
Jan 30, 2015 | 56.42 | 56.69 | 55.50 | 55.55 | 9,511,049 | -1.42(-2.49%) |
Jan 29, 2015 | 56.04 | 56.96 | 55.71 | 56.96 | 6,023,988 | +0.93(+1.66%) |
Jan 28, 2015 | 56.85 | 57.38 | 55.94 | 56.04 | 5,532,875 | -0.38(-0.67%) |
Jan 27, 2015 | 56.59 | 56.85 | 56.13 | 56.41 | 4,277,985 | -0.37(-0.65%) |
Jan 26, 2015 | 56.84 | 56.96 | 56.43 | 56.78 | 4,750,632 | -0.03(-0.05%) |
Jan 23, 2015 | 57.27 | 57.30 | 56.33 | 56.81 | 5,246,993 | -0.36(-0.63%) |
Jan 22, 2015 | 56.19 | 57.30 | 55.56 | 57.18 | 6,178,846 | +1.37(+2.46%) |
Jan 21, 2015 | 55.47 | 56.08 | 55.15 | 55.80 | 6,671,640 | +0.21(+0.38%) |
Jan 20, 2015 | 56.55 | 56.70 | 55.00 | 55.59 | 12,150,382 | -0.96(-1.69%) |
Jan 16, 2015 | 56.84 | 56.94 | 55.35 | 56.55 | 13,216,410 | -0.55(-0.96%) |
Jan 15, 2015 | 58.33 | 58.48 | 56.65 | 57.10 | 22,919,542 | +1.01(+1.80%) |
Jan 14, 2015 | 56.30 | 56.62 | 55.61 | 56.09 | 7,467,513 | -1.22(-2.13%) |
Jan 13, 2015 | 58.02 | 58.60 | 56.95 | 57.31 | 6,519,550 | -0.51(-0.89%) |
Jan 12, 2015 | 57.41 | 58.06 | 57.38 | 57.82 | 3,761,909 | +0.15(+0.26%) |
Jan 09, 2015 | 58.30 | 58.38 | 57.60 | 57.67 | 4,260,949 | -0.53(-0.91%) |
Jan 08, 2015 | 57.96 | 58.67 | 57.87 | 58.20 | 8,407,906 | +0.27(+0.47%) |
Jan 07, 2015 | 56.50 | 58.07 | 56.50 | 57.93 | 9,205,033 | +2.11(+3.79%) |
Jan 06, 2015 | 56.07 | 56.36 | 54.89 | 55.82 | 6,184,620 | -0.01(-0.01%) |
Jan 05, 2015 | 56.72 | 56.98 | 55.75 | 55.82 | 5,007,271 | -1.02(-1.79%) |
Jan 02, 2015 | 57.43 | 57.83 | 56.25 | 56.84 | 4,920,844 | -0.44(-0.76%) |
Dec 31, 2014 | 56.93 | 57.28 | 57.28 | 57.28 | 4,248,650 | +0.15(+0.26%) |
Dec 30, 2014 | 56.93 | 57.26 | 56.75 | 57.13 | 2,863,476 | +0.14(+0.24%) |
Dec 29, 2014 | 56.64 | 57.34 | 56.50 | 56.99 | 3,637,364 | +0.35(+0.63%) |
Dec 26, 2014 | 56.38 | 56.87 | 56.30 | 56.64 | 2,945,233 | +0.31(+0.55%) |
Dec 24, 2014 | 56.44 | 56.33 | 56.33 | 56.33 | 2,363,924 | -0.03(-0.05%) |
Dec 23, 2014 | 56.47 | 56.65 | 56.11 | 56.36 | 4,657,628 | +0.14(+0.26%) |
Dec 22, 2014 | 55.82 | 56.29 | 55.74 | 56.22 | 4,952,416 | +0.41(+0.74%) |
Dec 19, 2014 | 56.14 | 56.31 | 55.61 | 55.80 | 8,318,726 | -0.52(-0.92%) |
Dec 18, 2014 | 56.07 | 56.59 | 55.63 | 56.32 | 10,362,844 | +0.81(+1.45%) |
Dec 17, 2014 | 54.99 | 55.64 | 54.54 | 55.52 | 3,948,933 | +0.97(+1.78%) |
Dec 16, 2014 | 55.24 | 55.32 | 54.32 | 54.54 | 10,428,936 | -0.69(-1.26%) |
Dec 15, 2014 | 55.14 | 55.48 | 54.63 | 55.24 | 4,821,107 | +0.60(+1.11%) |
Dec 12, 2014 | 55.49 | 55.84 | 54.62 | 54.63 | 6,091,773 | -0.85(-1.54%) |
Dec 11, 2014 | 55.58 | 56.28 | 55.33 | 55.49 | 7,484,914 | +0.47(+0.85%) |
Dec 10, 2014 | 55.31 | 55.98 | 54.96 | 55.02 | 6,043,612 | -0.52(-0.94%) |
Dec 09, 2014 | 54.82 | 55.56 | 54.63 | 55.54 | 4,463,272 | -0.14(-0.24%) |
Dec 08, 2014 | 55.46 | 55.92 | 55.27 | 55.67 | 5,104,104 | +0.09(+0.16%) |
Dec 05, 2014 | 55.48 | 55.62 | 54.99 | 55.58 | 4,982,828 | +0.29(+0.52%) |
Dec 04, 2014 | 55.33 | 55.39 | 54.73 | 55.30 | 5,617,398 | -0.04(-0.07%) |
Dec 03, 2014 | 55.09 | 55.71 | 54.78 | 55.33 | 8,878,945 | +0.20(+0.36%) |
Dec 02, 2014 | 54.73 | 55.39 | 54.62 | 55.14 | 5,489,806 | +0.24(+0.44%) |
Dec 01, 2014 | 55.34 | 55.44 | 54.38 | 54.90 | 10,327,593 | -0.94(-1.69%) |
Nov 28, 2014 | 54.75 | 56.41 | 54.75 | 55.84 | 5,919,045 | +1.39(+2.55%) |
Nov 26, 2014 | 54.30 | 54.45 | 54.45 | 54.45 | 5,464,273 | +0.05(+0.08%) |
Nov 25, 2014 | 54.09 | 54.48 | 53.85 | 54.41 | 8,792,299 | +0.40(+0.74%) |
Nov 24, 2014 | 53.85 | 54.45 | 53.58 | 54.01 | 5,426,883 | +0.05(+0.08%) |
Nov 21, 2014 | 54.18 | 54.53 | 53.61 | 53.96 | 9,058,192 | +0.24(+0.45%) |
Nov 20, 2014 | 53.83 | 54.20 | 53.05 | 53.72 | 14,663,066 | -0.99(-1.81%) |
Nov 19, 2014 | 52.78 | 55.15 | 52.72 | 54.71 | 33,944,832 | +3.77(+7.39%) |
Nov 18, 2014 | 50.53 | 51.13 | 50.18 | 50.94 | 7,388,613 | +0.29(+0.57%) |
Nov 17, 2014 | 51.00 | 51.09 | 50.48 | 50.66 | 9,621,348 | -0.36(-0.71%) |
Nov 14, 2014 | 50.42 | 51.13 | 50.28 | 51.02 | 7,328,587 | +0.47(+0.93%) |
Nov 13, 2014 | 50.14 | 50.76 | 50.13 | 50.55 | 10,523,263 | +0.58(+1.17%) |
Nov 12, 2014 | 49.04 | 50.09 | 48.95 | 49.96 | 8,254,137 | +0.75(+1.52%) |
Nov 11, 2014 | 49.00 | 49.32 | 48.87 | 49.21 | 4,564,818 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.36 | 48.03 | 49.06 | 10,505,934 | +1.01(+2.10%) |
Nov 07, 2014 | 46.64 | 48.42 | 46.55 | 48.05 | 10,057,412 | +1.71(+3.68%) |
Nov 06, 2014 | 45.93 | 46.42 | 45.78 | 46.35 | 5,282,979 | +0.58(+1.26%) |
Nov 05, 2014 | 46.32 | 46.43 | 45.67 | 45.77 | 3,588,587 | -0.19(-0.41%) |
Nov 04, 2014 | 46.10 | 46.15 | 45.66 | 45.96 | 4,057,397 | -0.16(-0.36%) |
Nov 03, 2014 | 46.29 | 46.41 | 45.78 | 46.12 | 3,642,956 | -0.17(-0.37%) |
Oct 31, 2014 | 46.61 | 46.70 | 46.01 | 46.29 | 5,650,651 | +0.03(+0.06%) |
Oct 30, 2014 | 45.54 | 46.40 | 45.34 | 46.26 | 3,076,145 | +0.67(+1.46%) |
Oct 29, 2014 | 45.47 | 45.65 | 45.21 | 45.60 | 4,005,027 | +0.18(+0.40%) |
Oct 28, 2014 | 45.87 | 45.92 | 45.15 | 45.42 | 6,657,606 | -0.68(-1.48%) |
Oct 27, 2014 | 46.09 | 46.11 | 45.70 | 46.10 | 4,855,562 | -0.01(-0.02%) |
Oct 24, 2014 | 46.39 | 46.44 | 45.83 | 46.11 | 5,320,928 | -0.34(-0.74%) |
Oct 23, 2014 | 46.27 | 46.80 | 46.20 | 46.45 | 4,565,012 | +0.52(+1.14%) |
Oct 22, 2014 | 46.26 | 46.75 | 45.88 | 45.93 | 5,069,272 | -0.23(-0.50%) |
Oct 21, 2014 | 45.45 | 46.38 | 45.24 | 46.16 | 6,407,120 | +1.01(+2.24%) |
Oct 20, 2014 | 44.15 | 45.16 | 44.15 | 45.15 | 5,745,184 | +0.91(+2.07%) |
Oct 17, 2014 | 44.88 | 44.97 | 44.11 | 44.23 | 8,692,065 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.85 | 43.97 | 44.51 | 5,785,796 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.86 | 44.40 | 44.91 | 10,381,538 | -1.28(-2.77%) |
Oct 14, 2014 | 45.65 | 46.29 | 45.48 | 46.20 | 6,066,310 | +0.94(+2.07%) |
Oct 13, 2014 | 45.34 | 46.11 | 45.10 | 45.26 | 7,118,484 | -0.11(-0.25%) |
Oct 10, 2014 | 46.19 | 46.76 | 45.34 | 45.37 | 8,282,155 | -0.76(-1.64%) |
Oct 09, 2014 | 46.99 | 47.24 | 45.99 | 46.13 | 5,807,642 | -0.91(-1.93%) |
Oct 08, 2014 | 46.19 | 47.15 | 46.07 | 47.03 | 5,288,553 | +0.95(+2.06%) |
Oct 07, 2014 | 46.44 | 46.49 | 45.93 | 46.08 | 4,890,131 | -0.55(-1.19%) |
Oct 06, 2014 | 47.20 | 47.43 | 46.57 | 46.64 | 3,313,581 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.23 | 3,492,362 | +0.37(+0.80%) |
Oct 02, 2014 | 46.53 | 46.95 | 46.14 | 46.85 | 4,273,007 | +0.37(+0.81%) |
Oct 01, 2014 | 46.94 | 47.10 | 46.45 | 46.48 | 5,186,416 | -0.46(-0.97%) |
Sep 30, 2014 | 47.07 | 47.24 | 46.82 | 46.94 | 3,416,805 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.30 | 46.82 | 47.21 | 2,898,331 | -0.08(-0.17%) |
Sep 26, 2014 | 47.33 | 47.39 | 46.91 | 47.29 | 3,119,809 | +0.20(+0.43%) |
Sep 25, 2014 | 47.65 | 47.75 | 46.99 | 47.09 | 3,793,673 | -0.75(-1.57%) |
Sep 24, 2014 | 47.18 | 47.87 | 47.17 | 47.84 | 4,347,770 | +0.60(+1.27%) |
Sep 23, 2014 | 47.42 | 47.63 | 47.23 | 47.24 | 5,335,305 | -0.21(-0.44%) |
Sep 22, 2014 | 47.58 | 47.75 | 47.27 | 47.45 | 4,121,153 | -0.34(-0.71%) |
Sep 19, 2014 | 48.10 | 48.20 | 47.63 | 47.78 | 6,568,722 | -0.09(-0.19%) |
Sep 18, 2014 | 47.35 | 48.41 | 47.33 | 47.87 | 9,806,567 | +0.79(+1.69%) |
Sep 17, 2014 | 47.08 | 47.24 | 46.79 | 47.08 | 4,374,933 | +0.01(+0.02%) |
Sep 16, 2014 | 46.48 | 47.37 | 46.47 | 47.07 | 6,088,415 | +0.49(+1.04%) |
Sep 15, 2014 | 46.75 | 46.87 | 46.48 | 46.58 | 4,933,156 | -0.24(-0.51%) |
Sep 12, 2014 | 46.83 | 46.91 | 46.41 | 46.82 | 5,913,057 | -0.05(-0.10%) |
Sep 11, 2014 | 46.30 | 46.94 | 46.14 | 46.87 | 7,478,063 | +0.48(+1.03%) |
Sep 10, 2014 | 45.69 | 46.68 | 45.58 | 46.39 | 11,592,640 | +0.80(+1.76%) |
Sep 09, 2014 | 45.28 | 45.61 | 45.06 | 45.59 | 5,658,580 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.83 | 45.13 | 45.35 | 4,270,809 | -0.39(-0.85%) |
Sep 05, 2014 | 45.68 | 45.79 | 45.31 | 45.74 | 4,542,985 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.83 | 45.08 | 45.70 | 5,827,219 | +0.48(+1.06%) |
Sep 03, 2014 | 45.33 | 45.36 | 44.92 | 45.22 | 4,745,456 | +0.15(+0.33%) |
Sep 02, 2014 | 45.14 | 45.30 | 44.91 | 45.07 | 3,475,700 | +0.09(+0.20%) |
Aug 29, 2014 | 45.47 | 44.98 | 44.98 | 44.98 | 5,352,459 | -0.21(-0.46%) |
Aug 28, 2014 | 45.29 | 45.37 | 44.99 | 45.19 | 5,617,603 | -0.33(-0.72%) |
Aug 27, 2014 | 45.48 | 45.64 | 45.41 | 45.52 | 3,736,026 | +0.07(+0.15%) |
Aug 26, 2014 | 45.72 | 45.81 | 45.37 | 45.45 | 4,308,909 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.47 | 45.66 | 5,833,377 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.55 | 45.72 | 6,097,780 | -0.02(-0.03%) |
Aug 21, 2014 | 45.23 | 45.75 | 44.80 | 45.73 | 8,762,946 | +0.55(+1.23%) |
Aug 20, 2014 | 43.81 | 45.52 | 43.80 | 45.18 | 17,125,158 | +0.81(+1.82%) |
Aug 19, 2014 | 44.06 | 44.49 | 43.88 | 44.37 | 6,430,144 | +0.52(+1.20%) |
Aug 18, 2014 | 43.47 | 43.95 | 43.28 | 43.84 | 5,374,275 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.94 | 43.19 | 5,641,846 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.62 | 43.11 | 43.59 | 4,236,931 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.40 | 42.86 | 43.24 | 4,932,173 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.45 | 43.06 | 43.39 | 3,969,595 | +0.07(+0.17%) |
Aug 11, 2014 | 43.49 | 43.54 | 43.16 | 43.31 | 3,767,393 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.42 | 42.76 | 43.45 | 6,347,437 | +0.77(+1.81%) |
Aug 07, 2014 | 43.24 | 43.31 | 42.50 | 42.67 | 6,625,743 | -0.35(-0.81%) |
Aug 06, 2014 | 42.66 | 43.22 | 42.50 | 43.02 | 9,787,037 | -0.04(-0.10%) |
Aug 05, 2014 | 43.38 | 44.09 | 42.90 | 43.07 | 20,133,456 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.27 | 44.47 | 45.05 | 5,672,411 | +0.63(+1.42%) |
Aug 01, 2014 | 44.02 | 44.53 | 43.93 | 44.42 | 5,405,696 | +0.19(+0.44%) |
Jul 31, 2014 | 45.27 | 45.27 | 44.22 | 44.22 | 9,498,969 | -1.33(-2.92%) |
Jul 30, 2014 | 45.50 | 45.74 | 45.37 | 45.55 | 4,954,633 | +0.21(+0.46%) |
Jul 29, 2014 | 44.79 | 45.51 | 44.75 | 45.34 | 5,138,601 | +0.59(+1.33%) |
Jul 28, 2014 | 44.83 | 44.96 | 44.52 | 44.75 | 5,404,895 | -0.07(-0.15%) |
Jul 25, 2014 | 45.09 | 45.19 | 44.74 | 44.82 | 3,542,722 | -0.45(-0.98%) |
Jul 24, 2014 | 45.08 | 45.32 | 44.84 | 45.26 | 4,705,218 | +0.19(+0.43%) |
Jul 23, 2014 | 44.12 | 45.15 | 44.06 | 45.07 | 8,262,007 | +1.00(+2.27%) |
Jul 22, 2014 | 44.10 | 44.17 | 43.89 | 44.07 | 4,772,982 | +0.06(+0.13%) |
Jul 21, 2014 | 44.51 | 44.54 | 43.82 | 44.01 | 5,547,482 | -0.53(-1.18%) |
Jul 18, 2014 | 44.40 | 44.56 | 44.16 | 44.54 | 6,382,186 | +0.22(+0.49%) |
Jul 17, 2014 | 44.52 | 44.68 | 44.21 | 44.32 | 6,141,561 | -0.31(-0.70%) |
Jul 16, 2014 | 45.08 | 45.08 | 44.40 | 44.63 | 9,406,478 | -0.42(-0.94%) |
Jul 15, 2014 | 44.94 | 45.06 | 44.70 | 45.06 | 7,709,884 | +0.39(+0.88%) |
Jul 14, 2014 | 44.63 | 44.67 | 44.49 | 44.66 | 5,132,677 | +0.13(+0.30%) |
Jul 11, 2014 | 44.50 | 44.57 | 44.27 | 44.53 | 4,189,602 | +0.05(+0.12%) |
Jul 10, 2014 | 44.13 | 44.51 | 44.13 | 44.48 | 5,120,184 | -0.09(-0.20%) |
Jul 09, 2014 | 44.21 | 44.67 | 44.21 | 44.57 | 5,761,868 | +0.19(+0.42%) |
Jul 08, 2014 | 44.34 | 44.48 | 44.07 | 44.38 | 6,173,714 | -0.14(-0.32%) |
Jul 07, 2014 | 44.05 | 44.57 | 43.96 | 44.52 | 6,595,370 | +0.36(+0.81%) |
Jul 03, 2014 | 43.88 | 44.16 | 44.16 | 44.16 | 4,061,753 | +0.55(+1.26%) |
Jul 02, 2014 | 43.42 | 43.86 | 43.34 | 43.62 | 4,125,021 | +0.30(+0.69%) |