Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 116.63 | 119.64 | 114.84 | 115.87 | 2,894,326 | +0.07(+0.06%) |
Jul 30, 2015 | 117.01 | 117.23 | 114.50 | 115.80 | 2,561,084 | -1.92(-1.63%) |
Jul 29, 2015 | 119.96 | 120.46 | 115.50 | 117.72 | 3,507,844 | -1.54(-1.29%) |
Jul 28, 2015 | 122.00 | 123.57 | 117.12 | 119.26 | 3,898,861 | -0.19(-0.16%) |
Jul 27, 2015 | 120.00 | 122.39 | 114.17 | 119.45 | 4,368,083 | -4.78(-3.85%) |
Jul 24, 2015 | 126.23 | 128.50 | 123.01 | 124.23 | 4,085,185 | +1.24(+1.01%) |
Jul 23, 2015 | 124.72 | 129.19 | 122.22 | 122.99 | 5,373,532 | +0.49(+0.40%) |
Jul 22, 2015 | 118.64 | 123.99 | 115.25 | 122.50 | 4,113,698 | +4.32(+3.66%) |
Jul 21, 2015 | 119.24 | 119.86 | 115.10 | 118.18 | 3,336,490 | +0.46(+0.39%) |
Jul 20, 2015 | 112.50 | 119.80 | 112.40 | 117.72 | 4,100,415 | +6.60(+5.94%) |
Jul 17, 2015 | 108.38 | 111.20 | 107.52 | 111.12 | 2,082,777 | +2.95(+2.73%) |
Jul 16, 2015 | 108.11 | 109.30 | 106.22 | 108.17 | 1,930,002 | +1.96(+1.85%) |
Jul 15, 2015 | 108.90 | 111.50 | 105.06 | 106.21 | 5,496,916 | -1.27(-1.18%) |
Jul 14, 2015 | 101.00 | 107.49 | 99.69 | 107.48 | 3,869,178 | +8.33(+8.40%) |
Jul 13, 2015 | 100.49 | 101.00 | 97.82 | 99.15 | 1,979,520 | -0.46(-0.46%) |
Jul 10, 2015 | 98.39 | 99.73 | 97.02 | 99.61 | 1,739,240 | +2.86(+2.96%) |
Jul 09, 2015 | 99.46 | 99.90 | 96.66 | 96.75 | 2,148,518 | -0.70(-0.72%) |
Jul 08, 2015 | 99.00 | 99.99 | 96.06 | 97.45 | 2,679,498 | -3.41(-3.38%) |
Jul 07, 2015 | 102.84 | 102.84 | 96.42 | 100.86 | 3,209,309 | -1.05(-1.03%) |
Jul 06, 2015 | 98.66 | 102.90 | 98.13 | 101.91 | 1,987,716 | +0.70(+0.69%) |
Jul 02, 2015 | 103.05 | 101.21 | 101.21 | 101.21 | 2,387,000 | -0.67(-0.66%) |
Jul 01, 2015 | 104.87 | 105.50 | 101.42 | 101.88 | 2,251,386 | -0.81(-0.79%) |
Jun 30, 2015 | 102.34 | 104.00 | 100.57 | 102.69 | 2,408,912 | +1.88(+1.86%) |
Jun 29, 2015 | 97.70 | 103.70 | 96.00 | 100.81 | 3,730,383 | -0.76(-0.75%) |
Jun 26, 2015 | 106.67 | 108.00 | 101.50 | 101.57 | 4,746,281 | -3.16(-3.01%) |
Jun 25, 2015 | 103.70 | 105.94 | 102.50 | 104.72 | 4,275,290 | +3.13(+3.08%) |
Jun 24, 2015 | 100.94 | 102.62 | 98.53 | 101.59 | 4,299,562 | -0.70(-0.69%) |
Jun 23, 2015 | 98.29 | 104.36 | 98.20 | 102.30 | 12,578,201 | -16.35(-13.78%) |
Jun 22, 2015 | 115.80 | 118.70 | 115.25 | 118.65 | 25,029,228 | -0.70(-0.59%) |
Jun 19, 2015 | 127.12 | 127.12 | 117.96 | 119.35 | 9,735,455 | -7.35(-5.80%) |
Jun 18, 2015 | 123.61 | 128.06 | 122.23 | 126.70 | 5,270,086 | +4.47(+3.66%) |
Jun 17, 2015 | 118.00 | 123.48 | 115.55 | 122.23 | 4,367,204 | +4.38(+3.72%) |
Jun 16, 2015 | 118.00 | 119.59 | 116.01 | 117.85 | 2,758,403 | +0.36(+0.31%) |
Jun 15, 2015 | 116.38 | 119.90 | 116.01 | 117.49 | 4,650,868 | -0.67(-0.57%) |
Jun 12, 2015 | 110.41 | 119.99 | 109.61 | 118.16 | 6,179,905 | +6.66(+5.97%) |
Jun 11, 2015 | 111.99 | 113.45 | 108.60 | 111.50 | 4,754,386 | -1.44(-1.28%) |
Jun 10, 2015 | 113.00 | 115.16 | 109.51 | 112.94 | 5,319,054 | -1.10(-0.96%) |
Jun 09, 2015 | 111.40 | 114.72 | 108.26 | 114.04 | 8,360,689 | +5.29(+4.86%) |
Jun 08, 2015 | 103.91 | 111.88 | 103.44 | 108.75 | 6,128,317 | +5.42(+5.25%) |
Jun 05, 2015 | 100.00 | 104.12 | 98.50 | 103.33 | 3,008,758 | +2.96(+2.95%) |
Jun 04, 2015 | 96.39 | 100.84 | 95.66 | 100.37 | 4,088,950 | +4.71(+4.92%) |
Jun 03, 2015 | 95.16 | 99.08 | 94.30 | 95.66 | 6,997,002 | +3.45(+3.74%) |
Jun 02, 2015 | 94.91 | 95.00 | 90.65 | 92.21 | 4,631,607 | -2.31(-2.44%) |
Jun 01, 2015 | 90.97 | 95.67 | 90.27 | 94.52 | 3,303,180 | +4.31(+4.78%) |
May 29, 2015 | 90.50 | 91.84 | 88.61 | 90.21 | 2,622,297 | +1.25(+1.41%) |
May 28, 2015 | 90.07 | 91.27 | 87.77 | 88.96 | 1,680,274 | -0.92(-1.02%) |
May 27, 2015 | 88.00 | 90.77 | 87.63 | 89.88 | 2,672,056 | +2.68(+3.07%) |
May 26, 2015 | 83.90 | 87.25 | 83.18 | 87.20 | 1,719,758 | +3.52(+4.21%) |
May 22, 2015 | 83.34 | 83.68 | 83.68 | 83.68 | 1,295,700 | +0.39(+0.47%) |
May 21, 2015 | 86.26 | 86.34 | 82.70 | 83.29 | 2,047,387 | -2.96(-3.43%) |
May 20, 2015 | 83.88 | 86.75 | 82.92 | 86.25 | 1,745,871 | +2.67(+3.19%) |
May 19, 2015 | 81.39 | 84.48 | 81.36 | 83.58 | 1,737,585 | +2.15(+2.64%) |
May 18, 2015 | 79.86 | 81.69 | 78.51 | 81.43 | 1,909,866 | +1.57(+1.97%) |
May 15, 2015 | 75.95 | 79.97 | 75.60 | 79.86 | 2,293,477 | +3.96(+5.22%) |
May 14, 2015 | 73.50 | 75.95 | 73.34 | 75.90 | 1,403,283 | +2.79(+3.82%) |
May 13, 2015 | 72.90 | 73.90 | 72.69 | 73.11 | 655,882 | +0.21(+0.29%) |
May 12, 2015 | 71.14 | 73.30 | 70.39 | 72.90 | 897,569 | +1.07(+1.48%) |
May 11, 2015 | 71.98 | 73.48 | 71.34 | 71.83 | 979,541 | -0.23(-0.33%) |
May 08, 2015 | 63.02 | 65.07 | 62.82 | 72.07 | 1,316,630 | -1.21(-1.65%) |
May 07, 2015 | 73.00 | 74.70 | 72.30 | 73.28 | 737,694 | -0.19(-0.26%) |
May 06, 2015 | 72.50 | 73.64 | 71.60 | 73.47 | 706,741 | +0.95(+1.31%) |
May 05, 2015 | 74.96 | 75.14 | 71.81 | 72.52 | 1,019,125 | -2.88(-3.82%) |
May 04, 2015 | 76.44 | 77.80 | 75.20 | 75.40 | 1,127,732 | -0.65(-0.85%) |
May 01, 2015 | 73.34 | 76.14 | 73.31 | 76.05 | 1,036,860 | +2.90(+3.96%) |
Apr 30, 2015 | 75.18 | 75.36 | 72.31 | 73.15 | 1,004,048 | -2.22(-2.95%) |
Apr 29, 2015 | 74.02 | 76.20 | 73.24 | 75.37 | 1,814,534 | +3.36(+4.67%) |
Apr 28, 2015 | 70.42 | 72.17 | 68.30 | 72.01 | 1,253,615 | +1.38(+1.95%) |
Apr 27, 2015 | 71.34 | 73.12 | 70.31 | 70.63 | 894,130 | -1.50(-2.08%) |
Apr 24, 2015 | 73.14 | 73.77 | 70.29 | 72.13 | 1,137,140 | -1.32(-1.80%) |
Apr 23, 2015 | 74.16 | 74.61 | 73.18 | 73.45 | 701,027 | -1.12(-1.50%) |
Apr 22, 2015 | 74.47 | 75.50 | 73.65 | 74.57 | 583,119 | +0.18(+0.25%) |
Apr 21, 2015 | 75.00 | 75.40 | 73.34 | 74.39 | 584,485 | -0.17(-0.23%) |
Apr 20, 2015 | 73.00 | 75.36 | 72.98 | 74.56 | 885,418 | +1.72(+2.36%) |
Apr 17, 2015 | 73.71 | 74.50 | 71.80 | 72.84 | 1,001,244 | -1.76(-2.36%) |
Apr 16, 2015 | 74.55 | 75.62 | 74.24 | 74.60 | 669,900 | -0.07(-0.09%) |
Apr 15, 2015 | 75.32 | 75.95 | 74.02 | 74.67 | 757,820 | -0.20(-0.27%) |
Apr 14, 2015 | 75.17 | 76.20 | 74.53 | 74.87 | 554,807 | -0.39(-0.52%) |
Apr 13, 2015 | 76.09 | 76.99 | 74.79 | 75.26 | 770,598 | -0.54(-0.71%) |
Apr 10, 2015 | 75.07 | 76.95 | 75.03 | 75.80 | 875,014 | +0.59(+0.78%) |
Apr 09, 2015 | 74.90 | 75.45 | 73.66 | 75.21 | 844,652 | +0.83(+1.12%) |
Apr 08, 2015 | 73.20 | 74.99 | 73.12 | 74.38 | 993,103 | +1.57(+2.16%) |
Apr 07, 2015 | 74.01 | 74.95 | 72.75 | 72.81 | 810,284 | -0.85(-1.16%) |
Apr 06, 2015 | 73.72 | 74.97 | 73.01 | 73.66 | 989,278 | -0.34(-0.46%) |
Apr 02, 2015 | 74.15 | 74.00 | 74.00 | 74.00 | 1,121,800 | +0.03(+0.04%) |
Apr 01, 2015 | 74.73 | 74.89 | 71.70 | 73.97 | 1,779,742 | -1.74(-2.30%) |
Mar 31, 2015 | 74.23 | 77.39 | 73.81 | 75.71 | 2,510,065 | +1.10(+1.47%) |
Mar 30, 2015 | 71.42 | 74.74 | 71.40 | 74.61 | 2,044,636 | +4.26(+6.06%) |
Mar 27, 2015 | 68.36 | 70.90 | 68.21 | 70.35 | 1,558,652 | +1.84(+2.69%) |
Mar 26, 2015 | 67.90 | 70.09 | 64.61 | 68.51 | 2,602,510 | -1.05(-1.51%) |
Mar 25, 2015 | 72.94 | 73.25 | 68.16 | 69.56 | 2,188,621 | -3.16(-4.35%) |
Mar 24, 2015 | 72.81 | 73.47 | 71.76 | 72.72 | 936,166 | +0.47(+0.65%) |
Mar 23, 2015 | 72.50 | 73.50 | 71.26 | 72.25 | 1,449,171 | -0.14(-0.19%) |
Mar 20, 2015 | 69.41 | 73.00 | 69.41 | 72.39 | 2,695,953 | +3.14(+4.53%) |
Mar 19, 2015 | 68.23 | 69.48 | 67.85 | 69.25 | 1,146,492 | +0.77(+1.12%) |
Mar 18, 2015 | 67.67 | 68.60 | 66.67 | 68.48 | 1,152,199 | +0.67(+0.99%) |
Mar 17, 2015 | 69.27 | 69.27 | 67.34 | 67.81 | 1,442,131 | -1.46(-2.11%) |
Mar 16, 2015 | 68.85 | 69.92 | 68.76 | 69.27 | 1,368,013 | +0.83(+1.21%) |
Mar 13, 2015 | 67.30 | 68.45 | 67.02 | 68.44 | 1,431,559 | +0.92(+1.36%) |
Mar 12, 2015 | 67.56 | 69.25 | 67.25 | 67.52 | 1,820,775 | -0.10(-0.15%) |
Mar 11, 2015 | 66.57 | 68.00 | 66.05 | 67.62 | 1,845,241 | +0.96(+1.44%) |
Mar 10, 2015 | 65.39 | 67.00 | 64.50 | 66.66 | 1,983,442 | +0.35(+0.53%) |
Mar 09, 2015 | 64.59 | 66.95 | 64.33 | 66.31 | 2,033,389 | +2.09(+3.25%) |
Mar 06, 2015 | 64.39 | 65.37 | 63.22 | 64.22 | 2,304,696 | -0.17(-0.26%) |
Mar 05, 2015 | 67.76 | 67.83 | 64.08 | 64.39 | 3,837,247 | -3.10(-4.59%) |
Mar 04, 2015 | 66.97 | 68.50 | 64.30 | 67.49 | 8,218,779 | +4.44(+7.04%) |
Mar 03, 2015 | 62.00 | 63.20 | 58.77 | 63.05 | 4,627,161 | +1.40(+2.27%) |
Mar 02, 2015 | 58.25 | 61.69 | 58.05 | 61.65 | 2,989,253 | +4.26(+7.42%) |
Feb 27, 2015 | 58.00 | 59.91 | 57.34 | 57.39 | 1,904,074 | -0.62(-1.07%) |
Feb 26, 2015 | 57.50 | 58.11 | 57.00 | 58.01 | 1,231,299 | +1.37(+2.42%) |
Feb 25, 2015 | 57.70 | 57.99 | 55.68 | 56.64 | 1,737,006 | -1.06(-1.84%) |
Feb 24, 2015 | 55.00 | 58.41 | 54.95 | 57.70 | 2,500,655 | +2.79(+5.08%) |
Feb 23, 2015 | 51.70 | 54.91 | 51.60 | 54.91 | 1,343,603 | +3.16(+6.11%) |
Feb 20, 2015 | 51.20 | 52.00 | 50.81 | 51.75 | 1,161,406 | +0.38(+0.74%) |
Feb 19, 2015 | 52.05 | 52.27 | 51.00 | 51.37 | 875,725 | -0.31(-0.60%) |
Feb 18, 2015 | 52.74 | 52.83 | 50.60 | 51.68 | 1,056,761 | -0.97(-1.84%) |
Feb 17, 2015 | 50.01 | 53.45 | 48.50 | 52.65 | 2,764,296 | +1.94(+3.83%) |
Feb 13, 2015 | 55.17 | 50.71 | 50.71 | 50.71 | 4,898,500 | -4.46(-8.08%) |
Feb 12, 2015 | 55.25 | 55.75 | 54.05 | 55.17 | 1,213,820 | +0.33(+0.60%) |
Feb 11, 2015 | 56.43 | 56.88 | 54.80 | 54.84 | 1,178,596 | -1.41(-2.51%) |
Feb 10, 2015 | 56.43 | 56.52 | 54.81 | 56.25 | 1,385,745 | +0.67(+1.21%) |
Feb 09, 2015 | 56.14 | 56.39 | 54.75 | 55.58 | 1,103,259 | -0.44(-0.79%) |
Feb 06, 2015 | 56.76 | 57.69 | 55.25 | 56.02 | 2,465,159 | -3.19(-5.39%) |
Feb 05, 2015 | 56.53 | 59.99 | 56.08 | 59.21 | 2,236,773 | +2.69(+4.76%) |
Feb 04, 2015 | 56.22 | 57.14 | 55.64 | 56.52 | 769,127 | -0.20(-0.35%) |
Feb 03, 2015 | 56.70 | 57.78 | 55.45 | 56.72 | 1,198,314 | +0.11(+0.19%) |
Feb 02, 2015 | 55.50 | 57.25 | 54.32 | 56.61 | 1,044,829 | +1.30(+2.35%) |
Jan 30, 2015 | 56.11 | 56.36 | 55.00 | 55.31 | 1,359,889 | -1.37(-2.42%) |
Jan 29, 2015 | 56.94 | 57.80 | 54.60 | 56.68 | 1,375,337 | -0.32(-0.56%) |
Jan 28, 2015 | 58.75 | 59.11 | 56.91 | 57.00 | 965,489 | -0.82(-1.42%) |
Jan 27, 2015 | 56.00 | 58.83 | 55.75 | 57.82 | 1,055,024 | -0.02(-0.03%) |
Jan 26, 2015 | 56.77 | 58.40 | 55.92 | 57.84 | 1,069,681 | +1.36(+2.41%) |
Jan 23, 2015 | 57.99 | 57.99 | 54.90 | 56.48 | 1,754,791 | -1.92(-3.29%) |
Jan 22, 2015 | 59.47 | 59.69 | 56.58 | 58.40 | 1,232,558 | -0.71(-1.20%) |
Jan 21, 2015 | 59.48 | 60.44 | 57.91 | 59.11 | 1,077,900 | -0.11(-0.19%) |
Jan 20, 2015 | 58.41 | 59.99 | 56.25 | 59.22 | 1,789,517 | +2.76(+4.89%) |
Jan 16, 2015 | 53.40 | 56.64 | 53.38 | 56.46 | 1,729,742 | +2.85(+5.32%) |
Jan 15, 2015 | 58.43 | 59.13 | 53.50 | 53.61 | 2,071,908 | -4.34(-7.49%) |
Jan 14, 2015 | 57.00 | 59.20 | 55.10 | 57.95 | 2,634,090 | -2.32(-3.85%) |
Jan 13, 2015 | 62.48 | 63.20 | 59.31 | 60.27 | 2,931,975 | -1.63(-2.63%) |
Jan 12, 2015 | 62.89 | 62.90 | 60.77 | 61.90 | 1,593,430 | +0.07(+0.11%) |
Jan 09, 2015 | 60.10 | 62.82 | 59.59 | 61.83 | 3,544,278 | +1.83(+3.05%) |
Jan 08, 2015 | 59.15 | 60.00 | 57.20 | 60.00 | 3,279,423 | +0.00(+0.00%) |
Jan 07, 2015 | 53.90 | 60.00 | 53.90 | 60.00 | 4,009,157 | +7.12(+13.46%) |
Jan 06, 2015 | 51.52 | 53.00 | 50.05 | 52.88 | 1,598,085 | +2.21(+4.36%) |
Jan 05, 2015 | 51.09 | 52.11 | 50.24 | 50.67 | 1,236,319 | -0.35(-0.69%) |
Jan 02, 2015 | 52.00 | 52.45 | 48.87 | 51.02 | 1,326,156 | +0.30(+0.59%) |
Dec 31, 2014 | 52.80 | 50.72 | 50.72 | 50.72 | 1,098,400 | -1.68(-3.21%) |
Dec 30, 2014 | 53.80 | 55.45 | 52.25 | 52.40 | 1,461,525 | -1.64(-3.03%) |
Dec 29, 2014 | 52.92 | 54.47 | 52.00 | 54.04 | 2,477,990 | -1.90(-3.40%) |
Dec 26, 2014 | 52.95 | 56.01 | 52.53 | 55.94 | 2,774,973 | +3.89(+7.47%) |
Dec 24, 2014 | 51.50 | 52.05 | 52.05 | 52.05 | 594,700 | +0.72(+1.40%) |
Dec 23, 2014 | 51.96 | 52.80 | 50.91 | 51.33 | 1,759,203 | +0.54(+1.06%) |
Dec 22, 2014 | 47.83 | 51.70 | 47.63 | 50.79 | 2,182,786 | +2.94(+6.14%) |
Dec 19, 2014 | 49.26 | 49.26 | 47.20 | 47.85 | 1,881,538 | -0.71(-1.46%) |
Dec 18, 2014 | 48.18 | 50.19 | 47.41 | 48.56 | 2,487,250 | +1.84(+3.94%) |
Dec 17, 2014 | 45.93 | 47.13 | 45.20 | 46.72 | 1,909,661 | +0.94(+2.05%) |
Dec 16, 2014 | 45.52 | 47.80 | 44.45 | 45.78 | 2,030,485 | -0.35(-0.76%) |
Dec 15, 2014 | 47.89 | 48.00 | 45.20 | 46.13 | 2,021,927 | -0.20(-0.43%) |
Dec 12, 2014 | 48.50 | 48.61 | 46.30 | 46.33 | 2,109,952 | -1.64(-3.41%) |
Dec 11, 2014 | 51.75 | 52.47 | 47.25 | 47.97 | 3,452,879 | -3.15(-6.17%) |
Dec 10, 2014 | 52.44 | 53.88 | 51.00 | 51.12 | 1,678,683 | -1.39(-2.65%) |
Dec 09, 2014 | 48.13 | 52.98 | 46.35 | 52.51 | 3,091,969 | +1.47(+2.88%) |
Dec 08, 2014 | 54.40 | 54.99 | 50.53 | 51.04 | 3,324,604 | -3.65(-6.67%) |
Dec 05, 2014 | 53.79 | 55.58 | 52.00 | 54.69 | 5,055,067 | -0.94(-1.69%) |
Dec 04, 2014 | 57.65 | 58.00 | 54.76 | 55.63 | 3,604,957 | -0.60(-1.07%) |
Dec 03, 2014 | 53.31 | 56.41 | 53.31 | 56.23 | 2,702,874 | +3.13(+5.89%) |
Dec 02, 2014 | 52.00 | 53.56 | 51.06 | 53.10 | 1,850,530 | +2.41(+4.75%) |
Dec 01, 2014 | 54.98 | 55.88 | 49.57 | 50.69 | 3,242,522 | -4.31(-7.84%) |
Nov 28, 2014 | 56.00 | 56.88 | 54.29 | 55.00 | 1,674,183 | +0.15(+0.27%) |
Nov 26, 2014 | 51.20 | 54.85 | 54.85 | 54.85 | 2,403,600 | +3.66(+7.15%) |
Nov 25, 2014 | 51.78 | 52.40 | 51.08 | 51.19 | 892,137 | -0.32(-0.62%) |
Nov 24, 2014 | 49.76 | 51.60 | 49.75 | 51.51 | 1,046,303 | +1.88(+3.79%) |
Nov 21, 2014 | 51.50 | 51.50 | 49.38 | 49.63 | 1,019,915 | -0.97(-1.92%) |
Nov 20, 2014 | 48.50 | 50.84 | 47.50 | 50.60 | 1,348,160 | +0.89(+1.79%) |
Nov 19, 2014 | 50.97 | 51.35 | 49.00 | 49.71 | 2,203,713 | +0.04(+0.08%) |
Nov 18, 2014 | 49.59 | 53.00 | 49.59 | 49.67 | 3,726,832 | +0.89(+1.82%) |
Nov 17, 2014 | 48.23 | 49.33 | 47.94 | 48.78 | 1,325,811 | +0.94(+1.96%) |
Nov 14, 2014 | 47.80 | 48.40 | 47.11 | 47.84 | 1,015,541 | +0.10(+0.21%) |
Nov 13, 2014 | 49.69 | 50.09 | 47.51 | 47.74 | 1,354,545 | -1.65(-3.34%) |
Nov 12, 2014 | 48.95 | 50.15 | 48.95 | 49.39 | 1,167,095 | +0.20(+0.41%) |
Nov 11, 2014 | 49.00 | 50.47 | 48.29 | 49.19 | 1,307,612 | -0.02(-0.04%) |
Nov 10, 2014 | 46.97 | 49.32 | 46.41 | 49.21 | 1,966,452 | +2.07(+4.39%) |
Nov 07, 2014 | 46.08 | 47.18 | 44.70 | 47.14 | 1,620,422 | +1.13(+2.46%) |
Nov 06, 2014 | 44.93 | 46.23 | 44.23 | 46.01 | 1,237,613 | +1.30(+2.91%) |
Nov 05, 2014 | 45.90 | 46.33 | 44.37 | 44.71 | 1,136,970 | -0.77(-1.69%) |
Nov 04, 2014 | 47.20 | 47.94 | 45.15 | 45.48 | 1,843,309 | -2.08(-4.37%) |
Nov 03, 2014 | 44.47 | 47.91 | 44.20 | 47.56 | 3,008,408 | +3.27(+7.38%) |
Oct 31, 2014 | 43.80 | 45.25 | 43.03 | 44.29 | 2,907,316 | +2.49(+5.96%) |
Oct 30, 2014 | 42.51 | 42.94 | 41.05 | 41.80 | 1,114,970 | -0.55(-1.30%) |
Oct 29, 2014 | 41.44 | 41.90 | 41.00 | 42.35 | 1,378,813 | +0.91(+2.20%) |
Oct 28, 2014 | 39.80 | 41.55 | 39.80 | 41.44 | 1,309,298 | +1.91(+4.83%) |
Oct 27, 2014 | 40.38 | 41.20 | 41.20 | 39.53 | 1,597,200 | -1.67(-4.05%) |
Oct 24, 2014 | 41.08 | 41.78 | 40.41 | 41.20 | 956,349 | -0.18(-0.43%) |
Oct 23, 2014 | 41.33 | 42.30 | 40.61 | 41.38 | 1,395,990 | +0.79(+1.95%) |
Oct 22, 2014 | 42.10 | 42.86 | 40.56 | 40.59 | 1,376,417 | -0.87(-2.10%) |
Oct 21, 2014 | 40.08 | 41.61 | 39.52 | 41.46 | 1,524,930 | +2.28(+5.82%) |
Oct 20, 2014 | 38.33 | 39.42 | 38.00 | 39.18 | 1,008,146 | +0.74(+1.93%) |
Oct 17, 2014 | 39.99 | 40.16 | 38.30 | 38.44 | 1,354,032 | -0.32(-0.83%) |
Oct 16, 2014 | 37.94 | 39.59 | 37.55 | 38.76 | 1,597,982 | +0.16(+0.41%) |
Oct 15, 2014 | 35.01 | 38.86 | 34.50 | 38.60 | 2,595,411 | +2.94(+8.24%) |
Oct 14, 2014 | 35.95 | 36.99 | 35.42 | 35.66 | 1,525,905 | +0.42(+1.19%) |
Oct 13, 2014 | 36.55 | 36.99 | 35.14 | 35.24 | 2,944,031 | -1.18(-3.24%) |
Oct 10, 2014 | 40.70 | 41.00 | 36.00 | 36.42 | 5,152,639 | -5.46(-13.04%) |
Oct 09, 2014 | 43.60 | 43.77 | 41.77 | 41.88 | 1,494,058 | -1.90(-4.34%) |
Oct 08, 2014 | 41.91 | 43.92 | 41.45 | 43.78 | 1,706,996 | +1.99(+4.76%) |
Oct 07, 2014 | 43.35 | 43.54 | 41.73 | 41.79 | 2,056,586 | -1.96(-4.48%) |
Oct 06, 2014 | 43.44 | 44.48 | 42.83 | 43.75 | 2,693,424 | +1.70(+4.04%) |
Oct 03, 2014 | 42.75 | 43.75 | 42.00 | 42.05 | 1,833,070 | -0.05(-0.12%) |
Oct 02, 2014 | 41.25 | 42.15 | 39.35 | 42.10 | 3,407,094 | +0.59(+1.42%) |
Oct 01, 2014 | 43.65 | 44.40 | 40.28 | 41.51 | 3,011,195 | -2.16(-4.95%) |
Sep 30, 2014 | 45.50 | 46.78 | 43.33 | 43.67 | 4,560,954 | -0.80(-1.80%) |
Sep 29, 2014 | 41.24 | 44.50 | 40.62 | 44.47 | 4,076,873 | +2.68(+6.41%) |
Sep 26, 2014 | 40.15 | 42.47 | 40.10 | 41.79 | 2,229,825 | +2.06(+5.18%) |
Sep 25, 2014 | 41.10 | 41.10 | 39.20 | 39.73 | 1,500,112 | -1.37(-3.33%) |
Sep 24, 2014 | 41.75 | 42.46 | 40.10 | 41.10 | 2,004,672 | +0.12(+0.29%) |
Sep 23, 2014 | 39.27 | 42.77 | 39.04 | 40.98 | 2,998,772 | +1.39(+3.51%) |
Sep 22, 2014 | 38.94 | 39.91 | 38.44 | 39.59 | 1,532,919 | +0.84(+2.17%) |
Sep 19, 2014 | 40.52 | 40.59 | 38.48 | 38.75 | 2,931,217 | -1.51(-3.75%) |
Sep 18, 2014 | 37.93 | 40.95 | 37.78 | 40.26 | 4,019,502 | +2.71(+7.22%) |
Sep 17, 2014 | 37.00 | 38.09 | 36.97 | 37.55 | 1,288,401 | +0.53(+1.43%) |
Sep 16, 2014 | 33.65 | 37.19 | 33.35 | 37.02 | 1,846,370 | +2.60(+7.55%) |
Sep 15, 2014 | 36.98 | 37.15 | 34.10 | 34.42 | 2,294,962 | -2.45(-6.64%) |
Sep 12, 2014 | 37.66 | 37.90 | 36.74 | 36.87 | 855,659 | -0.63(-1.68%) |
Sep 11, 2014 | 37.44 | 37.78 | 36.61 | 37.50 | 1,141,034 | +0.07(+0.19%) |
Sep 10, 2014 | 37.71 | 38.00 | 36.06 | 37.43 | 1,793,291 | -0.26(-0.69%) |
Sep 09, 2014 | 39.08 | 39.80 | 37.56 | 37.69 | 2,491,487 | -1.23(-3.16%) |
Sep 08, 2014 | 37.17 | 39.40 | 37.17 | 38.92 | 3,277,240 | +2.02(+5.47%) |
Sep 05, 2014 | 38.37 | 39.16 | 36.42 | 36.90 | 6,960,422 | +1.13(+3.16%) |
Sep 04, 2014 | 35.04 | 36.09 | 34.61 | 35.77 | 2,290,686 | +0.05(+0.14%) |
Sep 03, 2014 | 35.61 | 36.72 | 34.20 | 35.72 | 2,173,930 | +0.47(+1.33%) |
Sep 02, 2014 | 34.50 | 36.26 | 34.41 | 35.25 | 2,506,056 | +1.00(+2.92%) |
Aug 29, 2014 | 32.93 | 34.25 | 34.25 | 34.25 | 1,371,700 | +1.43(+4.36%) |
Aug 28, 2014 | 32.70 | 33.32 | 31.37 | 32.82 | 867,173 | -0.30(-0.91%) |
Aug 27, 2014 | 33.01 | 33.29 | 32.50 | 33.12 | 575,427 | +0.05(+0.15%) |
Aug 26, 2014 | 33.00 | 34.19 | 32.16 | 33.07 | 1,445,422 | +0.00(+0.00%) |
Aug 25, 2014 | 32.00 | 33.26 | 31.85 | 33.07 | 1,296,653 | +1.24(+3.90%) |
Aug 22, 2014 | 30.95 | 31.85 | 30.12 | 31.83 | 990,568 | +0.85(+2.74%) |
Aug 21, 2014 | 31.20 | 31.88 | 30.89 | 30.98 | 772,604 | -0.28(-0.90%) |
Aug 20, 2014 | 30.57 | 31.76 | 30.35 | 31.26 | 1,014,085 | +0.49(+1.59%) |
Aug 19, 2014 | 30.07 | 31.32 | 30.06 | 30.77 | 822,155 | +0.66(+2.19%) |
Aug 18, 2014 | 29.56 | 30.40 | 29.14 | 30.11 | 755,722 | +0.97(+3.33%) |
Aug 15, 2014 | 30.30 | 31.30 | 28.96 | 29.14 | 1,242,423 | -0.83(-2.77%) |
Aug 14, 2014 | 29.70 | 30.20 | 29.70 | 29.97 | 864,210 | +0.30(+1.01%) |
Aug 13, 2014 | 29.33 | 30.17 | 29.05 | 29.67 | 848,606 | +0.58(+1.99%) |
Aug 12, 2014 | 29.35 | 30.22 | 28.90 | 29.09 | 659,064 | -0.31(-1.05%) |
Aug 11, 2014 | 28.80 | 29.54 | 28.58 | 29.40 | 596,416 | +0.67(+2.33%) |
Aug 08, 2014 | 28.62 | 29.14 | 28.30 | 28.73 | 430,402 | +0.08(+0.28%) |
Aug 07, 2014 | 28.42 | 29.39 | 28.42 | 28.65 | 486,754 | +0.47(+1.67%) |
Aug 06, 2014 | 27.96 | 29.16 | 27.86 | 28.18 | 924,860 | -0.13(-0.46%) |
Aug 05, 2014 | 27.89 | 28.59 | 27.58 | 28.31 | 470,450 | +0.17(+0.60%) |
Aug 04, 2014 | 28.83 | 28.88 | 28.02 | 28.14 | 533,659 | -0.53(-1.85%) |