Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.19 | 39.49 | 38.05 | 38.30 | 5,464,132 | -1.15(-2.90%) |
Jul 30, 2015 | 39.88 | 40.11 | 39.15 | 39.45 | 4,000,062 | -0.45(-1.14%) |
Jul 29, 2015 | 38.77 | 40.05 | 38.76 | 39.90 | 5,829,522 | +0.87(+2.24%) |
Jul 28, 2015 | 38.23 | 39.08 | 36.65 | 39.03 | 7,504,601 | +1.16(+3.07%) |
Jul 27, 2015 | 37.85 | 38.59 | 37.48 | 37.86 | 7,140,190 | -0.52(-1.35%) |
Jul 24, 2015 | 39.06 | 39.36 | 38.24 | 38.38 | 5,216,697 | -0.64(-1.63%) |
Jul 23, 2015 | 38.53 | 39.18 | 37.85 | 39.02 | 5,608,145 | +0.92(+2.41%) |
Jul 22, 2015 | 39.14 | 39.25 | 37.95 | 38.10 | 8,699,725 | -1.38(-3.50%) |
Jul 21, 2015 | 39.41 | 40.34 | 39.36 | 39.48 | 4,066,514 | +0.27(+0.70%) |
Jul 20, 2015 | 39.15 | 39.39 | 38.64 | 39.21 | 5,633,738 | +0.11(+0.28%) |
Jul 17, 2015 | 38.73 | 39.33 | 38.72 | 39.10 | 7,951,482 | -0.44(-1.10%) |
Jul 16, 2015 | 40.06 | 40.25 | 39.44 | 39.54 | 4,441,738 | -0.21(-0.53%) |
Jul 15, 2015 | 41.13 | 41.30 | 39.73 | 39.75 | 5,852,879 | -1.64(-3.95%) |
Jul 14, 2015 | 41.48 | 42.28 | 41.23 | 41.38 | 4,858,781 | -0.16(-0.39%) |
Jul 13, 2015 | 41.10 | 41.88 | 40.76 | 41.55 | 5,035,217 | +0.65(+1.58%) |
Jul 10, 2015 | 40.91 | 41.27 | 40.68 | 40.90 | 4,489,475 | +0.37(+0.92%) |
Jul 09, 2015 | 40.68 | 40.90 | 40.39 | 40.53 | 7,719,889 | +0.38(+0.95%) |
Jul 08, 2015 | 40.65 | 41.26 | 40.14 | 40.15 | 5,165,439 | -0.92(-2.24%) |
Jul 07, 2015 | 40.84 | 41.36 | 39.86 | 41.06 | 8,431,810 | +0.10(+0.24%) |
Jul 06, 2015 | 42.23 | 42.52 | 40.83 | 40.96 | 9,331,100 | -2.15(-4.98%) |
Jul 02, 2015 | 42.84 | 43.11 | 43.11 | 43.11 | 4,819,586 | +0.43(+1.00%) |
Jul 01, 2015 | 43.87 | 44.06 | 42.48 | 42.68 | 7,720,727 | -1.21(-2.75%) |
Jun 30, 2015 | 44.48 | 44.50 | 43.28 | 43.89 | 5,191,431 | -0.26(-0.60%) |
Jun 29, 2015 | 44.67 | 44.96 | 44.14 | 44.16 | 6,958,276 | -0.76(-1.70%) |
Jun 26, 2015 | 44.37 | 44.99 | 44.00 | 44.92 | 9,043,470 | +0.40(+0.90%) |
Jun 25, 2015 | 44.66 | 44.91 | 44.44 | 44.52 | 4,113,208 | -0.29(-0.65%) |
Jun 24, 2015 | 44.37 | 45.31 | 44.37 | 44.81 | 4,212,884 | +0.22(+0.49%) |
Jun 23, 2015 | 44.71 | 44.75 | 44.03 | 44.59 | 6,623,124 | -0.10(-0.22%) |
Jun 22, 2015 | 44.85 | 44.93 | 44.40 | 44.69 | 3,734,247 | -0.05(-0.12%) |
Jun 19, 2015 | 44.29 | 45.18 | 44.28 | 44.75 | 8,397,222 | +0.12(+0.26%) |
Jun 18, 2015 | 44.56 | 45.03 | 44.16 | 44.63 | 5,718,199 | +0.18(+0.41%) |
Jun 17, 2015 | 44.65 | 44.93 | 44.27 | 44.45 | 4,952,881 | +0.15(+0.33%) |
Jun 16, 2015 | 43.76 | 44.40 | 43.76 | 44.30 | 3,134,583 | +0.35(+0.79%) |
Jun 15, 2015 | 43.44 | 44.06 | 43.16 | 43.96 | 5,284,268 | +0.05(+0.10%) |
Jun 12, 2015 | 43.88 | 44.27 | 43.74 | 43.91 | 2,517,822 | -0.26(-0.60%) |
Jun 11, 2015 | 44.66 | 44.66 | 43.87 | 44.17 | 3,265,869 | -0.55(-1.24%) |
Jun 10, 2015 | 43.66 | 44.82 | 43.49 | 44.73 | 4,886,531 | +1.60(+3.71%) |
Jun 09, 2015 | 44.51 | 44.70 | 43.12 | 43.13 | 5,784,678 | -0.95(-2.17%) |
Jun 08, 2015 | 43.84 | 44.61 | 43.76 | 44.08 | 3,249,012 | +0.07(+0.16%) |
Jun 05, 2015 | 43.67 | 44.77 | 43.60 | 44.01 | 3,363,378 | +0.23(+0.51%) |
Jun 04, 2015 | 44.39 | 44.51 | 43.75 | 43.79 | 3,732,518 | -0.93(-2.07%) |
Jun 03, 2015 | 45.16 | 45.65 | 44.57 | 44.71 | 3,023,346 | -0.49(-1.08%) |
Jun 02, 2015 | 44.61 | 45.56 | 44.52 | 45.20 | 3,901,648 | +1.01(+2.28%) |
Jun 01, 2015 | 44.26 | 44.47 | 43.86 | 44.19 | 3,486,177 | -0.10(-0.22%) |
May 29, 2015 | 44.91 | 45.33 | 44.28 | 44.29 | 5,139,992 | -0.63(-1.40%) |
May 28, 2015 | 45.04 | 45.12 | 44.19 | 44.92 | 4,295,078 | -0.37(-0.81%) |
May 27, 2015 | 44.83 | 45.73 | 44.50 | 45.29 | 4,086,475 | +0.31(+0.68%) |
May 26, 2015 | 45.05 | 45.64 | 44.77 | 44.98 | 3,911,164 | -0.68(-1.48%) |
May 22, 2015 | 45.77 | 45.66 | 45.66 | 45.66 | 3,713,463 | -0.62(-1.34%) |
May 21, 2015 | 45.41 | 46.77 | 45.18 | 46.28 | 5,603,599 | +1.11(+2.45%) |
May 20, 2015 | 45.27 | 45.35 | 44.69 | 45.17 | 3,857,806 | +0.19(+0.42%) |
May 19, 2015 | 45.68 | 45.74 | 44.36 | 44.98 | 5,654,529 | -1.10(-2.38%) |
May 18, 2015 | 46.02 | 46.18 | 45.32 | 46.08 | 3,656,898 | -0.08(-0.18%) |
May 15, 2015 | 45.94 | 46.50 | 45.30 | 46.16 | 8,113,967 | +0.05(+0.10%) |
May 14, 2015 | 46.65 | 47.24 | 45.86 | 46.12 | 4,741,115 | -0.59(-1.27%) |
May 13, 2015 | 46.81 | 47.18 | 46.06 | 46.71 | 5,646,248 | +0.36(+0.78%) |
May 12, 2015 | 46.36 | 46.83 | 45.70 | 46.35 | 4,813,857 | +0.14(+0.29%) |
May 11, 2015 | 47.18 | 47.30 | 46.00 | 46.22 | 7,118,288 | -1.71(-3.57%) |
May 08, 2015 | 47.27 | 48.00 | 46.17 | 47.93 | 4,895,944 | +1.13(+2.42%) |
May 07, 2015 | 48.25 | 48.25 | 46.52 | 46.79 | 7,713,083 | -2.30(-4.68%) |
May 06, 2015 | 50.54 | 50.54 | 48.61 | 49.09 | 6,704,496 | -0.79(-1.59%) |
May 05, 2015 | 49.94 | 50.45 | 49.37 | 49.88 | 5,258,266 | +0.59(+1.21%) |
May 04, 2015 | 49.39 | 49.63 | 48.50 | 49.29 | 4,225,107 | +0.01(+0.02%) |
May 01, 2015 | 48.94 | 49.52 | 48.49 | 49.28 | 4,547,600 | +0.29(+0.59%) |
Apr 30, 2015 | 47.93 | 49.31 | 47.26 | 48.99 | 8,225,393 | +1.34(+2.82%) |
Apr 29, 2015 | 45.45 | 47.83 | 45.36 | 47.65 | 10,202,732 | +0.89(+1.91%) |
Apr 28, 2015 | 46.12 | 46.98 | 45.18 | 46.76 | 16,085,014 | -2.49(-5.05%) |
Apr 27, 2015 | 50.07 | 50.07 | 48.85 | 49.24 | 6,005,105 | +0.44(+0.90%) |
Apr 24, 2015 | 49.92 | 49.97 | 48.47 | 48.80 | 8,260,059 | -1.40(-2.78%) |
Apr 23, 2015 | 48.69 | 50.48 | 48.52 | 50.20 | 7,204,440 | +1.64(+3.37%) |
Apr 22, 2015 | 47.90 | 48.98 | 47.31 | 48.56 | 6,245,701 | +0.72(+1.51%) |
Apr 21, 2015 | 49.55 | 49.63 | 47.76 | 47.84 | 4,772,684 | -1.71(-3.45%) |
Apr 20, 2015 | 49.11 | 49.86 | 49.09 | 49.55 | 4,624,349 | +0.40(+0.81%) |
Apr 17, 2015 | 49.67 | 49.67 | 48.68 | 49.15 | 5,460,825 | -0.64(-1.28%) |
Apr 16, 2015 | 50.05 | 50.81 | 49.17 | 49.79 | 5,260,823 | -0.63(-1.25%) |
Apr 15, 2015 | 49.30 | 51.00 | 48.93 | 50.42 | 7,884,617 | +1.48(+3.02%) |
Apr 14, 2015 | 48.25 | 49.11 | 48.15 | 48.94 | 4,756,564 | +1.06(+2.22%) |
Apr 13, 2015 | 49.24 | 49.26 | 47.75 | 47.88 | 4,918,234 | -1.13(-2.30%) |
Apr 10, 2015 | 49.21 | 49.47 | 48.67 | 49.01 | 3,986,110 | -0.11(-0.22%) |
Apr 09, 2015 | 47.71 | 49.27 | 47.71 | 49.12 | 5,294,009 | +1.63(+3.43%) |
Apr 08, 2015 | 47.71 | 47.94 | 47.04 | 47.49 | 6,250,036 | -0.03(-0.06%) |
Apr 07, 2015 | 47.46 | 47.89 | 47.12 | 47.51 | 5,048,015 | +0.06(+0.13%) |
Apr 06, 2015 | 46.22 | 47.77 | 46.16 | 47.45 | 8,960,820 | +1.52(+3.31%) |
Apr 02, 2015 | 44.68 | 45.93 | 45.93 | 45.93 | 5,999,294 | +0.98(+2.18%) |
Apr 01, 2015 | 45.19 | 45.44 | 44.90 | 44.95 | 5,224,443 | -0.06(-0.14%) |
Mar 31, 2015 | 44.48 | 45.17 | 44.31 | 45.01 | 12,317,906 | +0.13(+0.30%) |
Mar 30, 2015 | 44.29 | 45.05 | 43.89 | 44.87 | 6,401,365 | +0.53(+1.20%) |
Mar 27, 2015 | 44.11 | 44.70 | 43.65 | 44.34 | 6,928,076 | +0.27(+0.61%) |
Mar 26, 2015 | 44.74 | 44.85 | 43.88 | 44.07 | 4,989,310 | -0.08(-0.18%) |
Mar 25, 2015 | 44.16 | 44.51 | 43.84 | 44.15 | 6,187,448 | +0.48(+1.09%) |
Mar 24, 2015 | 44.55 | 44.69 | 43.65 | 43.68 | 6,382,147 | -0.77(-1.72%) |
Mar 23, 2015 | 44.71 | 45.32 | 44.44 | 44.44 | 5,549,207 | -0.27(-0.60%) |
Mar 20, 2015 | 43.52 | 44.96 | 43.49 | 44.71 | 16,853,406 | +1.59(+3.70%) |
Mar 19, 2015 | 43.13 | 43.62 | 43.02 | 43.12 | 7,406,712 | -0.63(-1.44%) |
Mar 18, 2015 | 42.51 | 43.92 | 41.49 | 43.75 | 13,246,806 | +1.02(+2.38%) |
Mar 17, 2015 | 43.38 | 43.65 | 42.65 | 42.73 | 10,083,642 | -1.09(-2.49%) |
Mar 16, 2015 | 43.86 | 43.98 | 43.03 | 43.82 | 7,733,745 | -0.36(-0.82%) |
Mar 13, 2015 | 44.42 | 44.65 | 43.28 | 44.18 | 8,250,667 | -0.66(-1.47%) |
Mar 12, 2015 | 45.24 | 45.31 | 44.82 | 44.84 | 6,519,336 | -0.32(-0.72%) |
Mar 11, 2015 | 45.80 | 45.80 | 44.90 | 45.16 | 4,999,532 | -0.05(-0.12%) |
Mar 10, 2015 | 45.61 | 45.94 | 44.88 | 45.22 | 7,724,352 | -0.87(-1.88%) |
Mar 09, 2015 | 46.86 | 47.22 | 46.08 | 46.08 | 6,947,528 | -0.79(-1.69%) |
Mar 06, 2015 | 47.38 | 47.58 | 46.72 | 46.88 | 5,775,727 | -0.95(-1.98%) |
Mar 05, 2015 | 48.67 | 48.67 | 47.76 | 47.82 | 5,724,077 | -1.05(-2.15%) |
Mar 04, 2015 | 48.71 | 49.03 | 48.09 | 48.87 | 4,850,590 | +0.30(+0.62%) |
Mar 03, 2015 | 49.82 | 50.11 | 48.38 | 48.57 | 7,024,753 | -1.20(-2.42%) |
Mar 02, 2015 | 48.49 | 49.80 | 48.09 | 49.78 | 10,292,179 | +1.28(+2.65%) |
Feb 27, 2015 | 47.73 | 48.62 | 47.48 | 48.49 | 5,835,718 | +0.96(+2.03%) |
Feb 26, 2015 | 48.45 | 48.62 | 47.11 | 47.53 | 5,719,254 | -1.31(-2.69%) |
Feb 25, 2015 | 48.82 | 49.07 | 48.24 | 48.84 | 4,201,670 | +0.05(+0.11%) |
Feb 24, 2015 | 48.79 | 48.85 | 48.01 | 48.79 | 6,503,857 | +0.34(+0.70%) |
Feb 23, 2015 | 47.73 | 48.89 | 47.48 | 48.45 | 6,178,272 | -0.15(-0.31%) |
Feb 20, 2015 | 48.28 | 48.68 | 47.75 | 48.60 | 6,072,170 | +0.21(+0.42%) |
Feb 19, 2015 | 47.71 | 49.12 | 47.18 | 48.39 | 11,409,282 | -1.43(-2.87%) |
Feb 18, 2015 | 48.71 | 49.89 | 48.49 | 49.82 | 10,568,476 | +0.63(+1.29%) |
Feb 17, 2015 | 47.57 | 49.21 | 47.09 | 49.19 | 9,003,047 | +1.58(+3.32%) |
Feb 13, 2015 | 47.47 | 47.61 | 47.61 | 47.61 | 7,800,714 | +0.71(+1.52%) |
Feb 12, 2015 | 47.09 | 47.85 | 46.60 | 46.89 | 7,795,291 | +0.60(+1.29%) |
Feb 11, 2015 | 46.19 | 46.79 | 45.81 | 46.30 | 7,764,384 | -0.41(-0.88%) |
Feb 10, 2015 | 47.10 | 47.25 | 46.11 | 46.71 | 9,183,091 | -0.38(-0.81%) |
Feb 09, 2015 | 46.00 | 47.51 | 45.94 | 47.09 | 10,260,223 | +1.20(+2.62%) |
Feb 06, 2015 | 47.96 | 47.96 | 43.94 | 45.89 | 16,824,560 | -1.61(-3.40%) |
Feb 05, 2015 | 47.39 | 47.80 | 46.72 | 47.50 | 7,333,654 | +0.81(+1.74%) |
Feb 04, 2015 | 47.24 | 47.72 | 46.15 | 46.69 | 13,580,407 | -1.56(-3.24%) |
Feb 03, 2015 | 51.33 | 51.44 | 47.41 | 48.25 | 19,439,006 | -2.06(-4.10%) |
Feb 02, 2015 | 49.21 | 50.32 | 48.48 | 50.31 | 8,348,313 | +1.75(+3.60%) |
Jan 30, 2015 | 47.20 | 49.43 | 46.97 | 48.56 | 8,914,809 | +1.04(+2.20%) |
Jan 29, 2015 | 48.31 | 48.32 | 46.52 | 47.52 | 10,764,636 | -0.24(-0.50%) |
Jan 28, 2015 | 51.11 | 51.27 | 47.68 | 47.76 | 12,349,140 | -3.72(-7.23%) |
Jan 27, 2015 | 51.16 | 51.61 | 50.61 | 51.48 | 5,400,991 | -0.04(-0.07%) |
Jan 26, 2015 | 50.55 | 51.55 | 50.54 | 51.52 | 6,824,257 | +0.53(+1.03%) |
Jan 23, 2015 | 52.44 | 52.78 | 50.92 | 50.99 | 6,963,726 | -1.49(-2.84%) |
Jan 22, 2015 | 53.05 | 53.37 | 51.87 | 52.48 | 5,221,344 | -0.81(-1.52%) |
Jan 21, 2015 | 52.27 | 53.33 | 52.02 | 53.29 | 3,463,434 | +1.27(+2.44%) |
Jan 20, 2015 | 51.92 | 52.10 | 50.90 | 52.02 | 6,482,039 | +0.03(+0.05%) |
Jan 16, 2015 | 51.15 | 52.04 | 51.08 | 52.00 | 7,994,751 | +1.33(+2.62%) |
Jan 15, 2015 | 52.42 | 52.61 | 50.61 | 50.67 | 5,859,504 | -0.89(-1.73%) |
Jan 14, 2015 | 51.44 | 51.60 | 50.34 | 51.56 | 8,820,972 | -0.16(-0.31%) |
Jan 13, 2015 | 52.05 | 52.68 | 51.02 | 51.72 | 10,010,422 | -0.56(-1.07%) |
Jan 12, 2015 | 54.25 | 54.45 | 51.91 | 52.28 | 8,532,406 | -2.93(-5.30%) |
Jan 09, 2015 | 57.07 | 57.28 | 55.06 | 55.21 | 5,634,100 | -1.56(-2.75%) |
Jan 08, 2015 | 55.57 | 56.80 | 55.28 | 56.77 | 7,494,439 | +1.64(+2.98%) |
Jan 07, 2015 | 55.64 | 55.96 | 54.58 | 55.13 | 5,194,697 | +0.05(+0.10%) |
Jan 06, 2015 | 55.52 | 56.21 | 54.56 | 55.08 | 6,337,667 | -0.69(-1.23%) |
Jan 05, 2015 | 57.64 | 57.64 | 54.77 | 55.76 | 7,518,067 | -2.67(-4.57%) |
Jan 02, 2015 | 57.97 | 58.90 | 57.67 | 58.43 | 3,630,489 | -0.04(-0.06%) |
Dec 31, 2014 | 58.75 | 58.47 | 58.47 | 58.47 | 3,204,437 | -0.64(-1.09%) |
Dec 30, 2014 | 59.45 | 59.79 | 58.84 | 59.11 | 2,878,948 | -0.49(-0.82%) |
Dec 29, 2014 | 59.98 | 60.30 | 59.39 | 59.60 | 3,788,039 | +0.09(+0.15%) |
Dec 26, 2014 | 59.52 | 60.02 | 59.22 | 59.51 | 2,547,965 | +0.46(+0.79%) |
Dec 24, 2014 | 59.23 | 59.05 | 59.05 | 59.05 | 2,727,974 | -0.27(-0.45%) |
Dec 23, 2014 | 59.74 | 59.96 | 58.89 | 59.31 | 4,586,533 | +0.18(+0.30%) |
Dec 22, 2014 | 59.01 | 59.15 | 57.83 | 59.13 | 5,140,060 | -0.70(-1.18%) |
Dec 19, 2014 | 59.02 | 59.87 | 58.02 | 59.84 | 8,143,731 | +1.61(+2.76%) |
Dec 18, 2014 | 58.61 | 58.78 | 56.90 | 58.23 | 5,514,910 | +1.12(+1.95%) |
Dec 17, 2014 | 55.65 | 58.03 | 55.59 | 57.12 | 7,013,858 | +1.50(+2.69%) |
Dec 16, 2014 | 54.92 | 57.21 | 54.34 | 55.62 | 8,453,992 | +0.37(+0.66%) |
Dec 15, 2014 | 55.45 | 56.16 | 54.99 | 55.25 | 5,453,937 | +0.34(+0.62%) |
Dec 12, 2014 | 55.60 | 55.76 | 54.32 | 54.91 | 6,252,305 | -1.30(-2.32%) |
Dec 11, 2014 | 56.19 | 57.65 | 55.93 | 56.22 | 5,187,487 | -0.06(-0.11%) |
Dec 10, 2014 | 56.96 | 57.05 | 55.82 | 56.28 | 6,121,871 | -1.65(-2.85%) |
Dec 09, 2014 | 56.88 | 58.13 | 56.57 | 57.93 | 6,742,555 | +1.03(+1.80%) |
Dec 08, 2014 | 58.88 | 58.89 | 56.77 | 56.90 | 8,512,294 | -2.77(-4.65%) |
Dec 05, 2014 | 59.52 | 60.33 | 58.90 | 59.68 | 5,056,870 | -0.41(-0.68%) |
Dec 04, 2014 | 59.59 | 60.60 | 58.28 | 60.09 | 7,337,595 | -0.21(-0.34%) |
Dec 03, 2014 | 59.39 | 60.44 | 58.89 | 60.29 | 4,886,093 | +1.28(+2.18%) |
Dec 02, 2014 | 58.63 | 59.75 | 58.29 | 59.01 | 5,497,830 | +0.12(+0.21%) |
Dec 01, 2014 | 58.56 | 59.28 | 57.59 | 58.89 | 9,261,233 | -0.51(-0.87%) |
Nov 28, 2014 | 60.04 | 60.23 | 58.13 | 59.40 | 8,632,229 | -3.77(-5.96%) |
Nov 26, 2014 | 63.94 | 63.17 | 63.17 | 63.17 | 5,189,846 | -1.04(-1.61%) |
Nov 25, 2014 | 65.45 | 65.74 | 64.03 | 64.20 | 3,921,184 | -0.97(-1.48%) |
Nov 24, 2014 | 65.44 | 65.74 | 64.75 | 65.17 | 4,319,346 | -0.24(-0.37%) |
Nov 21, 2014 | 65.17 | 65.61 | 64.29 | 65.41 | 4,082,536 | +1.29(+2.02%) |
Nov 20, 2014 | 63.46 | 64.32 | 63.29 | 64.11 | 3,656,281 | +0.77(+1.22%) |
Nov 19, 2014 | 63.79 | 64.42 | 63.12 | 63.34 | 5,022,698 | -0.50(-0.78%) |
Nov 18, 2014 | 63.65 | 64.31 | 63.33 | 63.84 | 3,692,661 | +0.20(+0.32%) |
Nov 17, 2014 | 63.02 | 64.03 | 62.95 | 63.64 | 5,035,327 | +0.43(+0.67%) |
Nov 14, 2014 | 63.71 | 64.01 | 62.05 | 63.21 | 5,124,241 | -0.16(-0.25%) |
Nov 13, 2014 | 64.46 | 64.49 | 62.25 | 63.37 | 6,471,786 | -1.31(-2.03%) |
Nov 12, 2014 | 64.27 | 65.54 | 63.94 | 64.68 | 4,165,931 | -0.09(-0.14%) |
Nov 11, 2014 | 65.11 | 65.21 | 64.03 | 64.77 | 6,186,183 | -0.37(-0.57%) |
Nov 10, 2014 | 65.66 | 66.14 | 64.64 | 65.14 | 5,884,413 | +0.23(+0.35%) |
Nov 07, 2014 | 64.45 | 65.89 | 64.34 | 64.91 | 5,573,785 | +0.35(+0.54%) |
Nov 06, 2014 | 62.69 | 64.61 | 62.47 | 64.57 | 6,129,226 | +1.16(+1.83%) |
Nov 05, 2014 | 61.68 | 63.67 | 61.26 | 63.40 | 5,405,332 | +2.14(+3.50%) |
Nov 04, 2014 | 61.85 | 61.94 | 60.45 | 61.26 | 5,022,845 | -1.40(-2.23%) |
Nov 03, 2014 | 63.77 | 64.33 | 62.33 | 62.66 | 6,553,847 | -1.70(-2.64%) |
Oct 31, 2014 | 63.17 | 64.43 | 61.93 | 64.36 | 6,355,375 | +1.67(+2.66%) |
Oct 30, 2014 | 62.78 | 64.44 | 61.80 | 62.70 | 7,859,173 | -1.75(-2.71%) |
Oct 29, 2014 | 65.54 | 66.14 | 63.77 | 64.44 | 4,400,711 | -0.31(-0.48%) |
Oct 28, 2014 | 63.62 | 64.97 | 63.00 | 64.75 | 3,678,075 | +1.82(+2.89%) |
Oct 27, 2014 | 64.00 | 65.14 | 62.33 | 62.94 | 5,152,713 | -2.21(-3.39%) |
Oct 24, 2014 | 65.05 | 65.50 | 64.07 | 65.14 | 3,088,646 | -0.12(-0.18%) |
Oct 23, 2014 | 64.35 | 65.95 | 63.83 | 65.26 | 4,753,942 | +1.96(+3.09%) |
Oct 22, 2014 | 65.20 | 65.40 | 63.21 | 63.30 | 3,752,799 | -1.69(-2.60%) |
Oct 21, 2014 | 63.62 | 65.16 | 63.32 | 64.99 | 4,140,905 | +2.10(+3.34%) |
Oct 20, 2014 | 62.47 | 62.98 | 61.73 | 62.89 | 4,040,752 | +0.48(+0.77%) |
Oct 17, 2014 | 63.50 | 64.59 | 61.54 | 62.41 | 6,118,104 | -0.68(-1.08%) |
Oct 16, 2014 | 60.48 | 63.47 | 60.20 | 63.09 | 6,176,168 | +1.10(+1.77%) |
Oct 15, 2014 | 59.96 | 62.20 | 59.59 | 62.00 | 7,638,280 | +1.30(+2.15%) |
Oct 14, 2014 | 60.35 | 62.09 | 59.87 | 60.69 | 6,245,786 | +0.40(+0.66%) |
Oct 13, 2014 | 62.30 | 63.14 | 60.19 | 60.29 | 5,892,664 | -2.01(-3.23%) |
Oct 10, 2014 | 63.30 | 63.93 | 61.82 | 62.31 | 6,427,846 | -0.90(-1.43%) |
Oct 09, 2014 | 65.11 | 65.29 | 62.93 | 63.21 | 5,929,941 | -2.29(-3.50%) |
Oct 08, 2014 | 64.73 | 65.54 | 63.13 | 65.50 | 7,066,746 | +0.21(+0.33%) |
Oct 07, 2014 | 64.92 | 66.39 | 64.83 | 65.29 | 5,418,865 | +0.13(+0.20%) |
Oct 06, 2014 | 65.24 | 65.79 | 64.78 | 65.16 | 4,853,797 | +0.04(+0.05%) |
Oct 03, 2014 | 65.93 | 65.94 | 64.63 | 65.12 | 5,007,586 | -0.61(-0.93%) |
Oct 02, 2014 | 66.20 | 66.64 | 64.58 | 65.74 | 7,629,852 | -0.31(-0.47%) |
Oct 01, 2014 | 67.52 | 67.98 | 65.65 | 66.05 | 7,402,797 | -1.38(-2.05%) |
Sep 30, 2014 | 69.30 | 69.47 | 66.66 | 67.43 | 10,123,608 | -1.77(-2.56%) |
Sep 29, 2014 | 68.88 | 69.34 | 68.27 | 69.20 | 2,981,091 | -0.35(-0.51%) |
Sep 26, 2014 | 69.23 | 69.83 | 68.74 | 69.55 | 3,152,114 | +0.51(+0.73%) |
Sep 25, 2014 | 69.86 | 69.93 | 68.49 | 69.05 | 4,000,932 | -0.82(-1.18%) |
Sep 24, 2014 | 69.86 | 70.35 | 68.80 | 69.87 | 4,112,678 | +0.04(+0.05%) |
Sep 23, 2014 | 69.69 | 70.04 | 69.32 | 69.84 | 3,825,230 | +0.11(+0.15%) |
Sep 22, 2014 | 71.02 | 71.18 | 69.22 | 69.73 | 4,607,867 | -1.36(-1.91%) |
Sep 19, 2014 | 71.75 | 71.94 | 71.02 | 71.09 | 5,348,125 | -0.32(-0.45%) |
Sep 18, 2014 | 71.88 | 72.08 | 71.12 | 71.41 | 2,749,031 | -0.28(-0.40%) |
Sep 17, 2014 | 73.30 | 73.34 | 71.26 | 71.69 | 3,899,453 | -1.28(-1.75%) |
Sep 16, 2014 | 72.03 | 73.42 | 71.93 | 72.97 | 3,064,855 | +0.93(+1.29%) |
Sep 15, 2014 | 71.57 | 72.24 | 71.15 | 72.03 | 3,178,149 | +0.58(+0.82%) |
Sep 12, 2014 | 72.79 | 72.81 | 71.16 | 71.45 | 3,636,217 | -1.64(-2.24%) |
Sep 11, 2014 | 71.73 | 73.12 | 71.59 | 73.09 | 3,535,107 | +0.89(+1.23%) |
Sep 10, 2014 | 72.01 | 72.18 | 71.01 | 72.20 | 5,458,771 | +0.18(+0.25%) |
Sep 09, 2014 | 72.69 | 72.85 | 71.55 | 72.03 | 4,329,972 | -0.78(-1.06%) |
Sep 08, 2014 | 73.30 | 73.30 | 72.07 | 72.80 | 2,908,822 | -0.81(-1.10%) |
Sep 05, 2014 | 73.68 | 73.91 | 72.59 | 73.61 | 3,305,012 | -0.07(-0.10%) |
Sep 04, 2014 | 75.03 | 75.11 | 73.29 | 73.68 | 4,217,054 | -1.32(-1.76%) |
Sep 03, 2014 | 75.19 | 75.52 | 74.95 | 75.00 | 2,378,864 | +0.44(+0.59%) |
Sep 02, 2014 | 76.21 | 76.26 | 74.18 | 74.56 | 3,742,278 | -1.59(-2.08%) |
Aug 29, 2014 | 75.37 | 76.15 | 76.15 | 76.15 | 2,402,695 | +0.89(+1.18%) |
Aug 28, 2014 | 75.04 | 75.53 | 74.62 | 75.26 | 2,097,284 | -0.18(-0.23%) |
Aug 27, 2014 | 75.01 | 75.55 | 74.27 | 75.44 | 1,971,132 | +0.63(+0.84%) |
Aug 26, 2014 | 74.73 | 75.73 | 74.70 | 74.81 | 2,497,894 | +0.21(+0.28%) |
Aug 25, 2014 | 74.18 | 74.70 | 73.81 | 74.60 | 2,380,415 | +0.59(+0.80%) |
Aug 22, 2014 | 74.17 | 74.29 | 73.58 | 74.01 | 2,550,177 | -0.36(-0.49%) |
Aug 21, 2014 | 74.01 | 74.57 | 73.39 | 74.37 | 2,891,856 | +0.50(+0.68%) |
Aug 20, 2014 | 73.22 | 73.89 | 72.67 | 73.87 | 2,587,401 | +0.19(+0.26%) |
Aug 19, 2014 | 72.71 | 74.13 | 72.64 | 73.67 | 3,449,263 | +1.00(+1.37%) |
Aug 18, 2014 | 72.86 | 73.00 | 72.26 | 72.68 | 2,411,310 | +0.33(+0.46%) |
Aug 15, 2014 | 71.49 | 72.40 | 71.49 | 72.34 | 3,155,863 | +1.18(+1.66%) |
Aug 14, 2014 | 72.50 | 72.86 | 70.97 | 71.16 | 3,115,891 | -1.28(-1.76%) |
Aug 13, 2014 | 72.55 | 72.55 | 72.33 | 72.44 | 1,858,224 | +0.29(+0.40%) |
Aug 12, 2014 | 72.02 | 72.64 | 71.87 | 72.15 | 2,362,941 | -0.07(-0.10%) |
Aug 11, 2014 | 72.69 | 73.03 | 72.13 | 72.22 | 2,783,058 | -0.30(-0.41%) |
Aug 08, 2014 | 72.03 | 72.53 | 71.73 | 72.52 | 4,677,515 | +0.59(+0.82%) |
Aug 07, 2014 | 72.40 | 72.88 | 71.63 | 71.93 | 2,833,202 | -0.33(-0.45%) |
Aug 06, 2014 | 71.52 | 72.87 | 71.49 | 72.26 | 3,092,749 | +0.40(+0.55%) |
Aug 05, 2014 | 72.74 | 72.74 | 71.15 | 71.86 | 4,068,902 | -1.15(-1.58%) |
Aug 04, 2014 | 71.44 | 73.11 | 70.94 | 73.01 | 3,824,614 | +1.57(+2.20%) |