Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.38 | 57.12 | 55.74 | 56.01 | 22,251,614 | +0.26(+0.46%) |
Jun 29, 2015 | 55.91 | 56.16 | 55.74 | 55.76 | 17,437,024 | -0.70(-1.24%) |
Jun 26, 2015 | 56.44 | 56.62 | 56.22 | 56.46 | 28,257,388 | -0.05(-0.08%) |
Jun 25, 2015 | 57.12 | 57.12 | 56.50 | 56.50 | 15,224,550 | -0.50(-0.89%) |
Jun 24, 2015 | 57.15 | 57.45 | 56.99 | 57.01 | 17,527,980 | -0.26(-0.46%) |
Jun 23, 2015 | 57.37 | 57.41 | 56.95 | 57.27 | 15,186,669 | -0.07(-0.12%) |
Jun 22, 2015 | 57.49 | 57.63 | 57.20 | 57.34 | 13,778,235 | -0.03(-0.05%) |
Jun 19, 2015 | 57.17 | 57.55 | 57.17 | 57.36 | 23,958,988 | -0.18(-0.32%) |
Jun 18, 2015 | 57.09 | 57.87 | 57.03 | 57.55 | 15,221,916 | +0.50(+0.89%) |
Jun 17, 2015 | 57.24 | 57.31 | 56.83 | 57.04 | 13,500,328 | +0.03(+0.06%) |
Jun 16, 2015 | 56.42 | 57.06 | 56.15 | 57.01 | 13,517,229 | +0.65(+1.15%) |
Jun 15, 2015 | 56.23 | 56.46 | 56.00 | 56.36 | 14,206,334 | -0.20(-0.36%) |
Jun 12, 2015 | 56.94 | 57.01 | 56.46 | 56.56 | 12,399,200 | -0.72(-1.26%) |
Jun 11, 2015 | 57.43 | 57.69 | 57.15 | 57.28 | 11,525,668 | -0.08(-0.14%) |
Jun 10, 2015 | 57.79 | 57.88 | 57.22 | 57.36 | 15,072,462 | +0.42(+0.74%) |
Jun 09, 2015 | 57.42 | 57.51 | 56.88 | 56.94 | 12,038,770 | -0.18(-0.32%) |
Jun 08, 2015 | 56.67 | 57.36 | 56.50 | 57.12 | 18,187,574 | +0.38(+0.68%) |
Jun 05, 2015 | 56.64 | 57.22 | 56.54 | 56.74 | 16,916,570 | +0.04(+0.07%) |
Jun 04, 2015 | 57.02 | 57.15 | 56.40 | 56.70 | 18,726,910 | -0.49(-0.86%) |
Jun 03, 2015 | 57.38 | 57.79 | 57.13 | 57.19 | 12,145,045 | -0.13(-0.22%) |
Jun 02, 2015 | 57.30 | 57.62 | 57.16 | 57.32 | 13,856,356 | +0.01(+0.01%) |
Jun 01, 2015 | 57.39 | 57.54 | 57.09 | 57.31 | 13,483,675 | -0.05(-0.08%) |
May 29, 2015 | 57.29 | 57.61 | 57.14 | 57.36 | 21,733,462 | +0.06(+0.11%) |
May 28, 2015 | 57.30 | 57.61 | 57.10 | 57.30 | 11,939,826 | +0.00(+0.00%) |
May 27, 2015 | 57.43 | 57.82 | 57.07 | 57.30 | 16,009,978 | -0.16(-0.28%) |
May 26, 2015 | 57.92 | 58.15 | 57.24 | 57.46 | 16,767,672 | -0.79(-1.35%) |
May 22, 2015 | 58.56 | 58.25 | 58.25 | 58.25 | 11,286,718 | -0.46(-0.79%) |
May 21, 2015 | 58.76 | 58.87 | 58.54 | 58.71 | 12,413,908 | +0.05(+0.09%) |
May 20, 2015 | 58.83 | 58.84 | 58.51 | 58.66 | 10,808,225 | +0.09(+0.16%) |
May 19, 2015 | 58.21 | 58.71 | 58.04 | 58.56 | 14,522,793 | +0.09(+0.16%) |
May 18, 2015 | 58.78 | 58.88 | 58.42 | 58.47 | 9,499,597 | -0.34(-0.57%) |
May 15, 2015 | 58.44 | 58.99 | 58.30 | 58.81 | 12,510,409 | +0.26(+0.44%) |
May 14, 2015 | 58.52 | 58.80 | 58.40 | 58.55 | 13,058,474 | +0.28(+0.47%) |
May 13, 2015 | 58.76 | 59.06 | 58.17 | 58.27 | 12,817,330 | -0.31(-0.53%) |
May 12, 2015 | 58.50 | 58.88 | 58.27 | 58.58 | 14,539,881 | +0.16(+0.28%) |
May 11, 2015 | 59.60 | 59.63 | 58.33 | 58.42 | 17,820,834 | -1.00(-1.68%) |
May 08, 2015 | 59.07 | 59.47 | 58.64 | 59.42 | 17,059,162 | +0.93(+1.59%) |
May 07, 2015 | 58.76 | 58.82 | 58.04 | 58.49 | 14,964,426 | -0.39(-0.67%) |
May 06, 2015 | 59.86 | 60.07 | 58.62 | 58.88 | 16,883,672 | -0.28(-0.47%) |
May 05, 2015 | 60.07 | 60.15 | 59.10 | 59.16 | 17,814,928 | -0.33(-0.56%) |
May 04, 2015 | 59.71 | 60.01 | 59.39 | 59.50 | 15,491,650 | +0.17(+0.29%) |
May 01, 2015 | 58.66 | 59.39 | 58.56 | 59.32 | 18,357,338 | +0.99(+1.69%) |
Apr 30, 2015 | 59.20 | 59.20 | 58.24 | 58.34 | 20,889,254 | -0.33(-0.57%) |
Apr 29, 2015 | 58.42 | 58.80 | 58.06 | 58.67 | 18,771,560 | +0.05(+0.08%) |
Apr 28, 2015 | 58.24 | 58.66 | 58.12 | 58.62 | 14,427,373 | +0.53(+0.91%) |
Apr 27, 2015 | 58.36 | 58.49 | 57.93 | 58.10 | 15,777,456 | +0.03(+0.05%) |
Apr 24, 2015 | 58.22 | 58.33 | 57.86 | 58.07 | 12,589,214 | -0.38(-0.65%) |
Apr 23, 2015 | 58.33 | 59.01 | 58.30 | 58.45 | 14,776,096 | +0.05(+0.09%) |
Apr 22, 2015 | 58.12 | 58.62 | 57.65 | 58.40 | 12,975,159 | +0.39(+0.67%) |
Apr 21, 2015 | 58.34 | 58.50 | 57.88 | 58.01 | 15,124,992 | -0.24(-0.41%) |
Apr 20, 2015 | 58.18 | 58.82 | 58.14 | 58.25 | 17,361,676 | +0.21(+0.36%) |
Apr 17, 2015 | 58.18 | 58.33 | 57.53 | 58.04 | 21,611,906 | -0.53(-0.91%) |
Apr 16, 2015 | 58.68 | 58.86 | 58.16 | 58.58 | 14,333,984 | -0.23(-0.40%) |
Apr 15, 2015 | 58.18 | 59.11 | 58.18 | 58.81 | 22,962,494 | +0.97(+1.67%) |
Apr 14, 2015 | 57.15 | 58.41 | 57.11 | 57.84 | 23,503,956 | +0.86(+1.51%) |
Apr 13, 2015 | 57.37 | 57.59 | 56.91 | 56.98 | 14,797,068 | -0.15(-0.26%) |
Apr 10, 2015 | 57.00 | 57.45 | 56.60 | 57.13 | 20,027,800 | +0.61(+1.08%) |
Apr 09, 2015 | 56.09 | 56.57 | 55.96 | 56.52 | 19,891,598 | +0.39(+0.70%) |
Apr 08, 2015 | 57.29 | 57.35 | 56.10 | 56.13 | 24,347,736 | -1.13(-1.97%) |
Apr 07, 2015 | 56.76 | 57.54 | 56.59 | 57.25 | 17,726,778 | +0.41(+0.73%) |
Apr 06, 2015 | 56.85 | 57.18 | 56.22 | 56.84 | 16,349,467 | +0.55(+0.98%) |
Apr 02, 2015 | 56.15 | 56.29 | 56.29 | 56.29 | 16,920,038 | -0.11(-0.19%) |
Apr 01, 2015 | 57.22 | 57.42 | 56.26 | 56.39 | 21,748,668 | -0.36(-0.64%) |
Mar 31, 2015 | 56.65 | 56.98 | 56.39 | 56.75 | 20,000,028 | -0.42(-0.74%) |
Mar 30, 2015 | 56.27 | 57.30 | 56.25 | 57.17 | 23,442,596 | +1.37(+2.45%) |
Mar 27, 2015 | 56.11 | 56.12 | 55.64 | 55.81 | 17,342,236 | -0.49(-0.88%) |
Mar 26, 2015 | 56.95 | 57.13 | 56.15 | 56.30 | 21,567,282 | -0.36(-0.64%) |
Mar 25, 2015 | 56.79 | 57.13 | 56.60 | 56.66 | 17,873,598 | +0.23(+0.40%) |
Mar 24, 2015 | 56.95 | 57.27 | 56.42 | 56.43 | 15,236,015 | -0.61(-1.07%) |
Mar 23, 2015 | 56.77 | 57.27 | 56.76 | 57.04 | 26,135,582 | +0.59(+1.05%) |
Mar 20, 2015 | 56.53 | 57.02 | 56.35 | 56.45 | 54,041,928 | +0.09(+0.15%) |
Mar 19, 2015 | 56.88 | 57.09 | 56.30 | 56.36 | 19,077,736 | -1.11(-1.93%) |
Mar 18, 2015 | 55.78 | 57.67 | 55.71 | 57.47 | 28,072,208 | +1.33(+2.37%) |
Mar 17, 2015 | 56.45 | 56.65 | 56.10 | 56.14 | 19,437,896 | -0.45(-0.80%) |
Mar 16, 2015 | 55.89 | 56.66 | 55.60 | 56.59 | 20,242,796 | +0.59(+1.06%) |
Mar 13, 2015 | 56.02 | 56.21 | 55.20 | 56.00 | 25,161,124 | -0.23(-0.42%) |
Mar 12, 2015 | 56.37 | 56.57 | 56.13 | 56.23 | 16,162,501 | +0.13(+0.24%) |
Mar 11, 2015 | 56.71 | 56.71 | 56.09 | 56.10 | 19,474,698 | -0.16(-0.28%) |
Mar 10, 2015 | 56.63 | 57.11 | 56.25 | 56.26 | 25,752,472 | -0.60(-1.06%) |
Mar 09, 2015 | 57.50 | 57.68 | 56.83 | 56.86 | 21,712,958 | -0.31(-0.55%) |
Mar 06, 2015 | 57.70 | 57.82 | 56.97 | 57.17 | 24,068,626 | -0.74(-1.28%) |
Mar 05, 2015 | 58.14 | 58.21 | 57.77 | 57.92 | 18,755,720 | -0.29(-0.50%) |
Mar 04, 2015 | 58.73 | 58.50 | 58.04 | 58.21 | 20,169,496 | -0.23(-0.39%) |
Mar 03, 2015 | 58.71 | 58.77 | 58.18 | 58.44 | 20,204,986 | -0.35(-0.59%) |
Mar 02, 2015 | 58.98 | 59.10 | 58.32 | 58.78 | 20,657,200 | -0.33(-0.56%) |
Feb 27, 2015 | 59.35 | 59.61 | 58.98 | 59.12 | 19,605,640 | -0.07(-0.12%) |
Feb 26, 2015 | 59.51 | 59.54 | 58.81 | 59.19 | 20,937,748 | -0.63(-1.06%) |
Feb 25, 2015 | 59.81 | 59.89 | 59.48 | 59.83 | 14,864,794 | +0.12(+0.20%) |
Feb 24, 2015 | 59.65 | 59.95 | 59.51 | 59.71 | 14,962,201 | +0.27(+0.46%) |
Feb 23, 2015 | 59.60 | 59.79 | 59.25 | 59.43 | 19,124,352 | -0.61(-1.01%) |
Feb 20, 2015 | 59.69 | 60.05 | 59.32 | 60.04 | 23,902,978 | +0.32(+0.54%) |
Feb 19, 2015 | 59.85 | 60.37 | 59.14 | 59.72 | 28,968,508 | -1.05(-1.73%) |
Feb 18, 2015 | 61.42 | 61.42 | 60.35 | 60.77 | 28,716,908 | -1.36(-2.19%) |
Feb 17, 2015 | 61.93 | 62.14 | 61.62 | 62.13 | 17,602,622 | -0.21(-0.34%) |
Feb 13, 2015 | 61.90 | 62.34 | 62.34 | 62.34 | 18,063,676 | +0.67(+1.08%) |
Feb 12, 2015 | 61.07 | 61.87 | 60.77 | 61.67 | 22,223,776 | +1.18(+1.95%) |
Feb 11, 2015 | 60.11 | 60.65 | 59.95 | 60.49 | 18,329,508 | -0.27(-0.45%) |
Feb 10, 2015 | 61.25 | 61.25 | 60.29 | 60.77 | 19,395,566 | -0.37(-0.60%) |
Feb 09, 2015 | 61.03 | 61.62 | 60.92 | 61.13 | 17,013,762 | +0.04(+0.07%) |
Feb 06, 2015 | 61.49 | 61.61 | 60.73 | 61.09 | 18,468,336 | -0.11(-0.19%) |
Feb 05, 2015 | 61.23 | 61.33 | 60.77 | 61.21 | 19,322,022 | +0.60(+0.98%) |
Feb 04, 2015 | 60.73 | 61.15 | 59.98 | 60.61 | 29,590,804 | -0.52(-0.86%) |
Feb 03, 2015 | 60.24 | 61.19 | 60.18 | 61.13 | 33,042,778 | +1.77(+2.98%) |
Feb 02, 2015 | 58.22 | 59.37 | 57.99 | 59.37 | 30,621,216 | +1.43(+2.47%) |
Jan 30, 2015 | 57.76 | 58.60 | 57.16 | 57.93 | 34,223,276 | -0.11(-0.18%) |
Jan 29, 2015 | 58.46 | 58.49 | 57.01 | 58.04 | 34,222,700 | -0.25(-0.42%) |
Jan 28, 2015 | 60.23 | 60.26 | 58.20 | 58.28 | 26,899,190 | -1.99(-3.30%) |
Jan 27, 2015 | 60.47 | 60.70 | 60.04 | 60.27 | 18,553,768 | -0.54(-0.88%) |
Jan 26, 2015 | 60.05 | 60.93 | 59.95 | 60.81 | 16,103,109 | +0.58(+0.96%) |
Jan 23, 2015 | 61.15 | 61.29 | 60.16 | 60.23 | 22,191,330 | -1.31(-2.13%) |
Jan 22, 2015 | 61.17 | 61.61 | 60.52 | 61.55 | 20,453,390 | +0.66(+1.09%) |
Jan 21, 2015 | 60.80 | 60.96 | 60.31 | 60.88 | 21,542,274 | +0.52(+0.86%) |
Jan 20, 2015 | 60.40 | 60.82 | 59.90 | 60.37 | 25,234,212 | -0.02(-0.03%) |
Jan 16, 2015 | 58.97 | 60.39 | 60.39 | 60.39 | 26,728,470 | +1.43(+2.43%) |
Jan 15, 2015 | 59.47 | 60.08 | 58.66 | 58.95 | 28,306,118 | -0.52(-0.87%) |
Jan 14, 2015 | 58.95 | 59.57 | 57.83 | 59.47 | 35,025,504 | -0.17(-0.29%) |
Jan 13, 2015 | 60.23 | 60.59 | 59.05 | 59.64 | 26,358,648 | -0.22(-0.37%) |
Jan 12, 2015 | 60.47 | 60.53 | 59.52 | 59.86 | 22,887,104 | -1.17(-1.92%) |
Jan 09, 2015 | 61.17 | 61.49 | 60.55 | 61.04 | 21,862,528 | -0.09(-0.14%) |
Jan 08, 2015 | 60.47 | 61.15 | 60.31 | 61.12 | 23,335,478 | +1.00(+1.66%) |
Jan 07, 2015 | 60.07 | 60.62 | 59.64 | 60.12 | 20,506,728 | +0.60(+1.01%) |
Jan 06, 2015 | 59.80 | 60.58 | 58.99 | 59.52 | 25,138,736 | -0.32(-0.53%) |
Jan 05, 2015 | 61.04 | 61.23 | 59.31 | 59.84 | 27,891,774 | -1.68(-2.74%) |
Jan 02, 2015 | 61.13 | 61.66 | 60.84 | 61.52 | 15,422,253 | +0.25(+0.41%) |
Dec 31, 2014 | 61.25 | 61.27 | 61.27 | 61.27 | 17,107,452 | -0.38(-0.61%) |
Dec 30, 2014 | 61.48 | 61.89 | 61.31 | 61.64 | 13,188,280 | -0.03(-0.05%) |
Dec 29, 2014 | 61.85 | 62.20 | 61.56 | 61.68 | 14,926,481 | -0.09(-0.15%) |
Dec 26, 2014 | 62.29 | 62.58 | 61.38 | 61.77 | 15,972,403 | -0.38(-0.61%) |
Dec 24, 2014 | 62.44 | 62.15 | 62.15 | 62.15 | 10,375,199 | -0.54(-0.86%) |
Dec 23, 2014 | 61.98 | 63.08 | 61.66 | 62.69 | 20,649,808 | +0.84(+1.35%) |
Dec 22, 2014 | 61.61 | 62.08 | 61.27 | 61.85 | 26,954,542 | -0.21(-0.33%) |
Dec 19, 2014 | 59.78 | 62.06 | 59.38 | 62.06 | 58,048,348 | +1.64(+2.72%) |
Dec 18, 2014 | 59.89 | 60.41 | 58.58 | 60.41 | 34,432,012 | +1.42(+2.40%) |
Dec 17, 2014 | 57.81 | 59.58 | 57.75 | 58.99 | 35,140,728 | +1.73(+3.02%) |
Dec 16, 2014 | 57.24 | 59.11 | 57.12 | 57.26 | 39,791,632 | -0.32(-0.56%) |
Dec 15, 2014 | 58.01 | 58.72 | 57.32 | 57.59 | 32,249,300 | +0.20(+0.35%) |
Dec 12, 2014 | 58.79 | 58.98 | 57.39 | 57.39 | 37,072,796 | -1.72(-2.91%) |
Dec 11, 2014 | 58.89 | 60.66 | 58.88 | 59.11 | 32,468,380 | +0.35(+0.60%) |
Dec 10, 2014 | 60.12 | 60.13 | 58.45 | 58.76 | 33,617,184 | -1.80(-2.97%) |
Dec 09, 2014 | 60.46 | 61.01 | 60.15 | 60.56 | 23,958,428 | -0.21(-0.35%) |
Dec 08, 2014 | 61.57 | 61.72 | 60.55 | 60.77 | 23,743,034 | -1.40(-2.26%) |
Dec 05, 2014 | 62.26 | 62.69 | 61.87 | 62.17 | 17,853,932 | -0.36(-0.58%) |
Dec 04, 2014 | 62.38 | 62.70 | 61.68 | 62.54 | 19,442,436 | -0.38(-0.61%) |
Dec 03, 2014 | 62.74 | 63.18 | 62.29 | 62.92 | 24,474,540 | +0.50(+0.81%) |
Dec 02, 2014 | 61.18 | 62.74 | 60.98 | 62.42 | 31,491,980 | +1.22(+1.99%) |
Dec 01, 2014 | 59.88 | 61.55 | 59.83 | 61.20 | 41,565,816 | +1.20(+2.00%) |
Nov 28, 2014 | 60.64 | 60.87 | 59.72 | 60.00 | 29,510,384 | -2.61(-4.17%) |
Nov 26, 2014 | 62.72 | 62.61 | 62.61 | 62.61 | 14,821,217 | -0.20(-0.32%) |
Nov 25, 2014 | 63.63 | 63.64 | 62.54 | 62.81 | 20,717,662 | -0.62(-0.98%) |
Nov 24, 2014 | 63.84 | 64.15 | 63.12 | 63.43 | 15,347,024 | -0.72(-1.13%) |
Nov 21, 2014 | 64.42 | 64.42 | 63.69 | 64.16 | 18,673,236 | +0.66(+1.03%) |
Nov 20, 2014 | 63.20 | 63.55 | 63.13 | 63.50 | 12,708,919 | +0.14(+0.22%) |
Nov 19, 2014 | 63.01 | 63.45 | 62.38 | 63.36 | 12,572,058 | +0.49(+0.78%) |
Nov 18, 2014 | 63.01 | 63.45 | 62.65 | 62.87 | 13,977,869 | -0.16(-0.25%) |
Nov 17, 2014 | 62.86 | 63.05 | 62.42 | 63.03 | 13,133,870 | +0.01(+0.02%) |
Nov 14, 2014 | 62.87 | 63.03 | 62.73 | 63.02 | 14,112,659 | +0.29(+0.45%) |
Nov 13, 2014 | 62.93 | 63.10 | 62.18 | 62.73 | 18,643,068 | -0.48(-0.75%) |
Nov 12, 2014 | 63.55 | 63.88 | 63.03 | 63.21 | 17,486,314 | -0.68(-1.07%) |
Nov 11, 2014 | 63.47 | 63.96 | 63.36 | 63.89 | 12,035,816 | +0.09(+0.13%) |
Nov 10, 2014 | 64.20 | 64.35 | 63.67 | 63.81 | 13,707,259 | -0.21(-0.32%) |
Nov 07, 2014 | 63.49 | 64.39 | 63.43 | 64.01 | 19,968,880 | +0.68(+1.07%) |
Nov 06, 2014 | 62.62 | 63.44 | 62.03 | 63.33 | 22,384,644 | +0.78(+1.25%) |
Nov 05, 2014 | 62.74 | 63.01 | 62.28 | 62.55 | 18,966,734 | +0.36(+0.58%) |
Nov 04, 2014 | 62.18 | 62.43 | 61.78 | 62.19 | 20,512,028 | -0.49(-0.78%) |
Nov 03, 2014 | 63.53 | 63.89 | 62.37 | 62.68 | 20,339,456 | -0.95(-1.50%) |
Oct 31, 2014 | 62.50 | 63.75 | 62.05 | 63.63 | 26,588,044 | +1.49(+2.39%) |
Oct 30, 2014 | 61.76 | 62.29 | 61.33 | 62.14 | 14,843,073 | -0.09(-0.15%) |
Oct 29, 2014 | 62.78 | 63.03 | 61.60 | 62.24 | 18,860,112 | -0.34(-0.54%) |
Oct 28, 2014 | 62.14 | 62.63 | 61.80 | 62.57 | 19,105,110 | +0.91(+1.48%) |
Oct 27, 2014 | 61.75 | 61.75 | 61.04 | 61.66 | 17,316,312 | -0.51(-0.83%) |
Oct 24, 2014 | 61.97 | 62.20 | 61.33 | 62.17 | 14,803,529 | +0.25(+0.40%) |
Oct 23, 2014 | 62.05 | 62.49 | 61.76 | 61.92 | 17,250,280 | +0.64(+1.05%) |
Oct 22, 2014 | 61.82 | 62.23 | 61.18 | 61.28 | 19,367,354 | -0.34(-0.56%) |
Oct 21, 2014 | 61.10 | 61.87 | 60.77 | 61.62 | 23,948,516 | +1.24(+2.05%) |
Oct 20, 2014 | 59.63 | 60.46 | 59.63 | 60.38 | 16,453,358 | +0.37(+0.61%) |
Oct 17, 2014 | 59.96 | 60.53 | 59.54 | 60.01 | 27,652,810 | +0.40(+0.67%) |
Oct 16, 2014 | 58.28 | 60.05 | 58.02 | 59.61 | 38,321,588 | +0.25(+0.42%) |
Oct 15, 2014 | 58.56 | 59.62 | 57.18 | 59.36 | 37,546,408 | -0.22(-0.36%) |
Oct 14, 2014 | 60.20 | 60.68 | 59.26 | 59.58 | 35,140,032 | -0.19(-0.32%) |
Oct 13, 2014 | 60.08 | 60.88 | 59.72 | 59.77 | 21,964,356 | -0.50(-0.83%) |
Oct 10, 2014 | 60.82 | 61.37 | 59.81 | 60.27 | 27,620,588 | -0.14(-0.24%) |
Oct 09, 2014 | 61.88 | 62.17 | 60.29 | 60.41 | 27,230,860 | -1.84(-2.95%) |
Oct 08, 2014 | 61.47 | 62.39 | 60.81 | 62.25 | 23,698,322 | +0.82(+1.33%) |
Oct 07, 2014 | 62.03 | 62.63 | 61.41 | 61.43 | 16,395,729 | -0.76(-1.22%) |
Oct 06, 2014 | 61.85 | 62.72 | 61.79 | 62.19 | 16,110,097 | +0.39(+0.64%) |
Oct 03, 2014 | 61.58 | 61.92 | 60.91 | 61.80 | 17,588,000 | +0.41(+0.66%) |
Oct 02, 2014 | 60.79 | 61.78 | 60.57 | 61.39 | 20,908,060 | +0.29(+0.47%) |
Oct 01, 2014 | 61.92 | 62.20 | 61.00 | 61.10 | 21,321,286 | -0.78(-1.27%) |
Sep 30, 2014 | 61.92 | 62.38 | 61.60 | 61.88 | 23,678,220 | -0.25(-0.40%) |
Sep 29, 2014 | 62.31 | 62.36 | 61.72 | 62.13 | 21,312,844 | -0.66(-1.05%) |
Sep 26, 2014 | 62.06 | 63.01 | 61.72 | 62.79 | 17,108,780 | +0.78(+1.25%) |
Sep 25, 2014 | 62.94 | 63.09 | 61.98 | 62.01 | 19,536,656 | -1.03(-1.64%) |
Sep 24, 2014 | 63.08 | 63.33 | 62.40 | 63.05 | 18,542,302 | -0.14(-0.22%) |
Sep 23, 2014 | 63.35 | 63.93 | 63.18 | 63.18 | 15,655,568 | -0.34(-0.53%) |
Sep 22, 2014 | 63.76 | 63.82 | 63.34 | 63.52 | 13,412,574 | -0.38(-0.60%) |
Sep 19, 2014 | 63.87 | 64.19 | 63.73 | 63.90 | 27,628,754 | +0.34(+0.53%) |
Sep 18, 2014 | 63.92 | 64.03 | 63.48 | 63.56 | 13,126,477 | -0.31(-0.48%) |
Sep 17, 2014 | 64.42 | 64.43 | 63.69 | 63.87 | 13,341,001 | -0.23(-0.36%) |
Sep 16, 2014 | 63.31 | 64.51 | 63.18 | 64.10 | 17,603,832 | +0.75(+1.18%) |
Sep 15, 2014 | 62.99 | 63.43 | 62.77 | 63.35 | 16,254,547 | +0.34(+0.53%) |
Sep 12, 2014 | 63.51 | 63.55 | 62.92 | 63.02 | 15,609,147 | -0.82(-1.29%) |
Sep 11, 2014 | 63.37 | 63.90 | 63.05 | 63.84 | 15,473,829 | +0.14(+0.23%) |
Sep 10, 2014 | 64.06 | 64.17 | 63.05 | 63.70 | 18,404,342 | -0.38(-0.60%) |
Sep 09, 2014 | 64.28 | 64.50 | 63.80 | 64.08 | 14,836,287 | -0.25(-0.39%) |
Sep 08, 2014 | 65.08 | 65.08 | 64.12 | 64.33 | 15,318,715 | -0.98(-1.50%) |
Sep 05, 2014 | 64.97 | 65.33 | 64.55 | 65.31 | 14,418,269 | +0.59(+0.91%) |
Sep 04, 2014 | 65.14 | 65.39 | 64.46 | 64.72 | 14,685,748 | -0.49(-0.76%) |
Sep 03, 2014 | 64.80 | 65.53 | 65.05 | 65.21 | 12,889,968 | +0.41(+0.63%) |
Sep 02, 2014 | 65.42 | 65.53 | 64.35 | 64.80 | 13,627,882 | -0.64(-0.98%) |
Aug 29, 2014 | 65.39 | 65.44 | 65.44 | 65.44 | 13,486,789 | -0.07(-0.11%) |
Aug 28, 2014 | 65.16 | 65.62 | 65.14 | 65.51 | 9,215,369 | +0.03(+0.04%) |
Aug 27, 2014 | 65.65 | 65.77 | 65.20 | 65.49 | 8,890,005 | -0.07(-0.11%) |
Aug 26, 2014 | 65.22 | 66.00 | 65.15 | 65.56 | 12,974,006 | +0.59(+0.90%) |
Aug 25, 2014 | 65.01 | 65.07 | 64.81 | 64.97 | 11,505,314 | +0.16(+0.25%) |
Aug 22, 2014 | 65.07 | 65.12 | 64.58 | 64.81 | 12,304,950 | -0.51(-0.79%) |
Aug 21, 2014 | 65.66 | 65.78 | 65.32 | 65.32 | 10,374,944 | -0.28(-0.42%) |
Aug 20, 2014 | 65.50 | 65.73 | 65.16 | 65.60 | 10,262,257 | +0.14(+0.21%) |
Aug 19, 2014 | 65.47 | 65.76 | 65.42 | 65.46 | 13,509,020 | -0.02(-0.03%) |
Aug 18, 2014 | 65.32 | 65.49 | 65.20 | 65.48 | 10,856,004 | +0.32(+0.49%) |
Aug 15, 2014 | 65.30 | 65.42 | 64.59 | 65.16 | 14,035,801 | -0.04(-0.06%) |
Aug 14, 2014 | 65.20 | 65.32 | 64.87 | 65.20 | 9,951,316 | +0.00(+0.00%) |
Aug 13, 2014 | 65.02 | 65.29 | 64.80 | 65.20 | 11,626,265 | +0.39(+0.61%) |
Aug 12, 2014 | 64.62 | 64.93 | 64.36 | 64.80 | 14,566,347 | -0.16(-0.24%) |
Aug 11, 2014 | 65.32 | 65.41 | 64.83 | 64.96 | 13,063,198 | -0.21(-0.32%) |
Aug 08, 2014 | 64.56 | 65.20 | 64.24 | 65.17 | 17,151,640 | +0.96(+1.50%) |
Aug 07, 2014 | 65.19 | 65.24 | 63.79 | 64.21 | 15,330,883 | -0.46(-0.72%) |
Aug 06, 2014 | 64.16 | 65.11 | 64.16 | 64.67 | 15,177,171 | +0.51(+0.79%) |
Aug 05, 2014 | 65.00 | 65.04 | 63.89 | 64.16 | 19,978,352 | -1.26(-1.93%) |
Aug 04, 2014 | 64.52 | 65.62 | 64.24 | 65.43 | 18,357,686 | +0.87(+1.35%) |
Aug 01, 2014 | 64.44 | 65.05 | 64.15 | 64.56 | 22,827,570 | -0.09(-0.14%) |
Jul 31, 2014 | 66.63 | 66.63 | 64.64 | 64.65 | 27,940,036 | -2.82(-4.17%) |
Jul 30, 2014 | 67.78 | 68.05 | 67.02 | 67.46 | 16,945,332 | -0.20(-0.29%) |
Jul 29, 2014 | 68.09 | 68.45 | 67.64 | 67.66 | 12,328,403 | -0.54(-0.79%) |
Jul 28, 2014 | 67.49 | 68.29 | 67.19 | 68.20 | 14,076,802 | +0.78(+1.15%) |
Jul 25, 2014 | 67.91 | 67.95 | 67.27 | 67.42 | 11,914,123 | -0.72(-1.05%) |
Jul 24, 2014 | 68.23 | 68.42 | 67.92 | 68.14 | 12,156,385 | +0.02(+0.03%) |
Jul 23, 2014 | 67.72 | 68.25 | 67.65 | 68.12 | 10,681,393 | +0.46(+0.69%) |
Jul 22, 2014 | 67.72 | 68.08 | 67.63 | 67.65 | 11,364,023 | +0.30(+0.45%) |
Jul 21, 2014 | 66.88 | 67.42 | 66.69 | 67.35 | 10,105,530 | +0.23(+0.34%) |
Jul 18, 2014 | 67.10 | 67.27 | 66.56 | 67.12 | 12,562,390 | +0.27(+0.41%) |
Jul 17, 2014 | 67.55 | 67.88 | 66.84 | 66.85 | 12,442,302 | -0.95(-1.41%) |
Jul 16, 2014 | 67.01 | 67.82 | 67.00 | 67.80 | 13,565,453 | +0.90(+1.35%) |
Jul 15, 2014 | 66.99 | 67.04 | 66.48 | 66.90 | 13,399,992 | -0.19(-0.28%) |
Jul 14, 2014 | 66.76 | 67.35 | 66.75 | 67.09 | 12,625,934 | +0.61(+0.92%) |
Jul 11, 2014 | 66.91 | 66.97 | 66.20 | 66.48 | 11,768,599 | -0.54(-0.81%) |
Jul 10, 2014 | 67.22 | 67.35 | 66.67 | 67.02 | 13,053,714 | -0.64(-0.95%) |
Jul 09, 2014 | 67.27 | 67.75 | 67.18 | 67.66 | 11,706,129 | +0.47(+0.70%) |
Jul 08, 2014 | 66.86 | 67.45 | 66.76 | 67.19 | 14,694,510 | +0.12(+0.18%) |
Jul 07, 2014 | 66.86 | 67.07 | 66.66 | 67.07 | 12,211,037 | +0.04(+0.06%) |
Jul 03, 2014 | 66.61 | 67.03 | 67.03 | 67.03 | 10,594,679 | +0.67(+1.00%) |
Jul 02, 2014 | 66.09 | 66.41 | 66.02 | 66.37 | 10,616,626 | +0.14(+0.21%) |