Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.49 | 51.34 | 49.82 | 51.14 | 28,792,038 | +0.12(+0.23%) |
Aug 28, 2015 | 50.78 | 51.64 | 50.58 | 51.02 | 27,949,788 | +0.15(+0.29%) |
Aug 27, 2015 | 50.16 | 50.90 | 49.62 | 50.88 | 36,143,216 | +1.60(+3.24%) |
Aug 26, 2015 | 48.01 | 49.45 | 47.01 | 49.28 | 50,660,676 | +2.58(+5.52%) |
Aug 25, 2015 | 48.47 | 48.56 | 46.36 | 46.70 | 44,736,192 | -0.01(-0.01%) |
Aug 24, 2015 | 46.21 | 48.52 | 45.23 | 46.71 | 52,273,068 | -2.32(-4.73%) |
Aug 21, 2015 | 50.37 | 50.90 | 48.99 | 49.03 | 37,500,416 | -1.66(-3.27%) |
Aug 20, 2015 | 51.66 | 51.78 | 50.68 | 50.68 | 26,201,128 | -1.13(-2.18%) |
Aug 19, 2015 | 52.68 | 52.73 | 51.61 | 51.81 | 25,025,460 | -1.13(-2.14%) |
Aug 18, 2015 | 53.38 | 53.47 | 52.73 | 52.95 | 14,440,241 | -0.59(-1.10%) |
Aug 17, 2015 | 52.97 | 53.81 | 52.64 | 53.54 | 13,778,706 | +0.28(+0.52%) |
Aug 14, 2015 | 53.45 | 53.89 | 53.19 | 53.26 | 13,431,442 | -0.20(-0.37%) |
Aug 13, 2015 | 53.23 | 53.89 | 53.20 | 53.46 | 19,351,992 | -0.10(-0.18%) |
Aug 12, 2015 | 52.64 | 53.61 | 52.31 | 53.55 | 24,877,434 | +0.88(+1.68%) |
Aug 11, 2015 | 52.34 | 53.06 | 51.88 | 52.67 | 21,307,648 | -0.36(-0.68%) |
Aug 10, 2015 | 51.91 | 53.03 | 51.91 | 53.03 | 22,088,328 | +1.29(+2.50%) |
Aug 07, 2015 | 52.22 | 52.50 | 51.60 | 51.74 | 18,098,790 | -0.85(-1.61%) |
Aug 06, 2015 | 51.81 | 52.70 | 51.79 | 52.59 | 19,312,358 | +0.62(+1.19%) |
Aug 05, 2015 | 52.44 | 52.68 | 51.78 | 51.97 | 24,567,046 | +0.00(+0.00%) |
Aug 04, 2015 | 52.44 | 52.94 | 51.81 | 51.97 | 28,001,446 | -0.60(-1.14%) |
Aug 03, 2015 | 53.00 | 53.14 | 52.28 | 52.57 | 23,412,636 | -0.77(-1.45%) |
Jul 31, 2015 | 55.00 | 55.00 | 53.15 | 53.34 | 38,955,864 | -2.56(-4.58%) |
Jul 30, 2015 | 56.01 | 56.11 | 55.50 | 55.90 | 16,542,247 | -0.09(-0.16%) |
Jul 29, 2015 | 55.34 | 56.03 | 55.16 | 55.99 | 20,661,040 | +0.44(+0.80%) |
Jul 28, 2015 | 53.67 | 55.67 | 53.58 | 55.54 | 29,369,530 | +2.17(+4.06%) |
Jul 27, 2015 | 53.35 | 53.96 | 53.18 | 53.37 | 22,269,408 | -0.46(-0.85%) |
Jul 24, 2015 | 54.65 | 54.65 | 53.68 | 53.83 | 22,109,576 | -0.81(-1.48%) |
Jul 23, 2015 | 55.04 | 55.20 | 54.52 | 54.64 | 15,586,842 | -0.44(-0.79%) |
Jul 22, 2015 | 55.45 | 55.53 | 54.94 | 55.08 | 19,574,506 | +0.09(+0.16%) |
Jul 21, 2015 | 55.17 | 55.51 | 54.83 | 54.99 | 12,874,950 | -0.07(-0.12%) |
Jul 20, 2015 | 55.32 | 55.49 | 54.95 | 55.06 | 19,240,672 | -0.57(-1.03%) |
Jul 17, 2015 | 55.56 | 55.78 | 55.08 | 55.63 | 18,051,828 | -0.20(-0.36%) |
Jul 16, 2015 | 56.01 | 56.22 | 55.76 | 55.83 | 12,277,088 | +0.10(+0.18%) |
Jul 15, 2015 | 55.63 | 56.17 | 55.49 | 55.73 | 13,793,897 | -0.24(-0.42%) |
Jul 14, 2015 | 55.47 | 56.11 | 55.39 | 55.97 | 13,825,635 | +0.46(+0.84%) |
Jul 13, 2015 | 55.29 | 55.63 | 55.27 | 55.50 | 11,919,032 | +0.13(+0.24%) |
Jul 10, 2015 | 55.28 | 55.55 | 54.95 | 55.37 | 12,813,678 | +0.42(+0.76%) |
Jul 09, 2015 | 55.80 | 55.99 | 54.94 | 54.95 | 17,791,064 | -0.25(-0.45%) |
Jul 08, 2015 | 55.39 | 55.88 | 55.16 | 55.20 | 14,931,434 | -0.61(-1.09%) |
Jul 07, 2015 | 55.35 | 56.04 | 54.87 | 55.80 | 23,227,822 | +0.23(+0.41%) |
Jul 06, 2015 | 55.50 | 55.93 | 55.30 | 55.58 | 17,366,384 | -0.41(-0.73%) |
Jul 02, 2015 | 55.75 | 55.99 | 55.99 | 55.99 | 13,644,307 | +0.52(+0.93%) |
Jul 01, 2015 | 56.08 | 56.25 | 55.29 | 55.47 | 20,089,900 | -0.56(-1.00%) |
Jun 30, 2015 | 56.39 | 57.13 | 55.76 | 56.03 | 22,245,724 | +0.26(+0.46%) |
Jun 29, 2015 | 55.93 | 56.17 | 55.76 | 55.77 | 17,432,408 | -0.70(-1.24%) |
Jun 26, 2015 | 56.45 | 56.63 | 56.24 | 56.47 | 28,249,906 | -0.05(-0.08%) |
Jun 25, 2015 | 57.14 | 57.14 | 56.52 | 56.52 | 15,220,519 | -0.51(-0.89%) |
Jun 24, 2015 | 57.16 | 57.47 | 57.01 | 57.02 | 17,523,338 | -0.26(-0.46%) |
Jun 23, 2015 | 57.39 | 57.43 | 56.96 | 57.29 | 15,182,648 | -0.07(-0.12%) |
Jun 22, 2015 | 57.50 | 57.64 | 57.22 | 57.35 | 13,774,588 | -0.03(-0.05%) |
Jun 19, 2015 | 57.18 | 57.56 | 57.18 | 57.38 | 23,952,644 | -0.18(-0.32%) |
Jun 18, 2015 | 57.10 | 57.88 | 57.05 | 57.56 | 15,217,886 | +0.51(+0.89%) |
Jun 17, 2015 | 57.26 | 57.33 | 56.84 | 57.06 | 13,496,754 | +0.03(+0.06%) |
Jun 16, 2015 | 56.44 | 57.07 | 56.16 | 57.02 | 13,513,650 | +0.65(+1.15%) |
Jun 15, 2015 | 56.25 | 56.47 | 56.02 | 56.38 | 14,202,573 | -0.20(-0.36%) |
Jun 12, 2015 | 56.96 | 57.02 | 56.47 | 56.58 | 12,395,917 | -0.72(-1.26%) |
Jun 11, 2015 | 57.44 | 57.71 | 57.16 | 57.30 | 11,522,616 | -0.08(-0.14%) |
Jun 10, 2015 | 57.80 | 57.89 | 57.24 | 57.38 | 15,068,471 | +0.42(+0.74%) |
Jun 09, 2015 | 57.43 | 57.53 | 56.90 | 56.96 | 12,035,583 | -0.18(-0.32%) |
Jun 08, 2015 | 56.69 | 57.38 | 56.52 | 57.14 | 18,182,760 | +0.38(+0.68%) |
Jun 05, 2015 | 56.65 | 57.24 | 56.55 | 56.75 | 16,912,092 | +0.04(+0.07%) |
Jun 04, 2015 | 57.04 | 57.16 | 56.42 | 56.71 | 18,721,952 | -0.49(-0.86%) |
Jun 03, 2015 | 57.39 | 57.80 | 57.15 | 57.20 | 12,141,830 | -0.13(-0.22%) |
Jun 02, 2015 | 57.32 | 57.64 | 57.18 | 57.33 | 13,852,688 | +0.01(+0.01%) |
Jun 01, 2015 | 57.41 | 57.55 | 57.10 | 57.33 | 13,480,105 | -0.05(-0.08%) |
May 29, 2015 | 57.31 | 57.63 | 57.16 | 57.37 | 21,727,708 | +0.06(+0.11%) |
May 28, 2015 | 57.31 | 57.62 | 57.12 | 57.31 | 11,936,665 | +0.00(+0.00%) |
May 27, 2015 | 57.44 | 57.84 | 57.08 | 57.31 | 16,005,739 | -0.16(-0.28%) |
May 26, 2015 | 57.94 | 58.16 | 57.26 | 57.47 | 16,763,233 | -0.79(-1.35%) |
May 22, 2015 | 58.58 | 58.26 | 58.26 | 58.26 | 11,283,729 | -0.46(-0.79%) |
May 21, 2015 | 58.77 | 58.88 | 58.56 | 58.73 | 12,410,622 | +0.05(+0.09%) |
May 20, 2015 | 58.85 | 58.85 | 58.52 | 58.67 | 10,805,363 | +0.09(+0.16%) |
May 19, 2015 | 58.23 | 58.73 | 58.05 | 58.58 | 14,518,948 | +0.09(+0.16%) |
May 18, 2015 | 58.79 | 58.90 | 58.44 | 58.48 | 9,497,082 | -0.34(-0.57%) |
May 15, 2015 | 58.45 | 59.00 | 58.32 | 58.82 | 12,507,097 | +0.26(+0.44%) |
May 14, 2015 | 58.54 | 58.81 | 58.42 | 58.57 | 13,055,017 | +0.28(+0.47%) |
May 13, 2015 | 58.77 | 59.08 | 58.18 | 58.29 | 12,813,937 | -0.31(-0.53%) |
May 12, 2015 | 58.51 | 58.90 | 58.28 | 58.60 | 14,536,032 | +0.16(+0.28%) |
May 11, 2015 | 59.62 | 59.64 | 58.35 | 58.44 | 17,816,116 | -1.00(-1.68%) |
May 08, 2015 | 59.09 | 59.49 | 58.65 | 59.43 | 17,054,646 | +0.93(+1.59%) |
May 07, 2015 | 58.77 | 58.84 | 58.05 | 58.51 | 14,960,464 | -0.39(-0.67%) |
May 06, 2015 | 59.87 | 60.08 | 58.63 | 58.90 | 16,879,202 | -0.28(-0.47%) |
May 05, 2015 | 60.09 | 60.17 | 59.12 | 59.18 | 17,810,212 | -0.33(-0.56%) |
May 04, 2015 | 59.72 | 60.03 | 59.41 | 59.51 | 15,487,548 | +0.17(+0.29%) |
May 01, 2015 | 58.67 | 59.41 | 58.57 | 59.34 | 18,352,476 | +0.99(+1.69%) |
Apr 30, 2015 | 59.22 | 59.22 | 58.25 | 58.35 | 20,883,722 | -0.33(-0.57%) |
Apr 29, 2015 | 58.44 | 58.81 | 58.08 | 58.69 | 18,766,590 | +0.05(+0.08%) |
Apr 28, 2015 | 58.25 | 58.68 | 58.13 | 58.64 | 14,423,553 | +0.53(+0.91%) |
Apr 27, 2015 | 58.38 | 58.51 | 57.94 | 58.11 | 15,773,279 | +0.03(+0.05%) |
Apr 24, 2015 | 58.23 | 58.35 | 57.88 | 58.08 | 12,585,880 | -0.38(-0.65%) |
Apr 23, 2015 | 58.35 | 59.03 | 58.31 | 58.47 | 14,772,183 | +0.05(+0.09%) |
Apr 22, 2015 | 58.13 | 58.64 | 57.66 | 58.41 | 12,971,723 | +0.39(+0.67%) |
Apr 21, 2015 | 58.36 | 58.52 | 57.89 | 58.02 | 15,120,987 | -0.24(-0.41%) |
Apr 20, 2015 | 58.19 | 58.84 | 58.16 | 58.27 | 17,357,078 | +0.21(+0.36%) |
Apr 17, 2015 | 58.20 | 58.35 | 57.54 | 58.06 | 21,606,182 | -0.53(-0.91%) |
Apr 16, 2015 | 58.69 | 58.88 | 58.18 | 58.59 | 14,330,189 | -0.23(-0.40%) |
Apr 15, 2015 | 58.20 | 59.13 | 58.20 | 58.83 | 22,956,414 | +0.97(+1.67%) |
Apr 14, 2015 | 57.17 | 58.42 | 57.12 | 57.86 | 23,497,732 | +0.86(+1.51%) |
Apr 13, 2015 | 57.38 | 57.60 | 56.93 | 57.00 | 14,793,150 | -0.15(-0.26%) |
Apr 10, 2015 | 57.02 | 57.46 | 56.62 | 57.14 | 20,022,496 | +0.61(+1.08%) |
Apr 09, 2015 | 56.10 | 56.59 | 55.97 | 56.54 | 19,886,332 | +0.39(+0.70%) |
Apr 08, 2015 | 57.30 | 57.37 | 56.11 | 56.14 | 24,341,288 | -1.13(-1.97%) |
Apr 07, 2015 | 56.78 | 57.55 | 56.61 | 57.27 | 17,722,084 | +0.41(+0.73%) |
Apr 06, 2015 | 56.87 | 57.20 | 56.23 | 56.86 | 16,345,138 | +0.55(+0.98%) |
Apr 02, 2015 | 56.16 | 56.30 | 56.30 | 56.30 | 16,915,558 | -0.11(-0.19%) |
Apr 01, 2015 | 57.24 | 57.44 | 56.27 | 56.41 | 21,742,908 | -0.36(-0.64%) |
Mar 31, 2015 | 56.67 | 57.00 | 56.41 | 56.77 | 19,994,732 | -0.42(-0.74%) |
Mar 30, 2015 | 56.28 | 57.32 | 56.27 | 57.19 | 23,436,388 | +1.37(+2.45%) |
Mar 27, 2015 | 56.13 | 56.13 | 55.65 | 55.82 | 17,337,644 | -0.49(-0.88%) |
Mar 26, 2015 | 56.97 | 57.15 | 56.16 | 56.31 | 21,561,570 | -0.36(-0.64%) |
Mar 25, 2015 | 56.80 | 57.15 | 56.62 | 56.68 | 17,868,864 | +0.23(+0.40%) |
Mar 24, 2015 | 56.97 | 57.29 | 56.44 | 56.45 | 15,231,981 | -0.61(-1.07%) |
Mar 23, 2015 | 56.78 | 57.29 | 56.78 | 57.06 | 26,128,662 | +0.59(+1.05%) |
Mar 20, 2015 | 56.55 | 57.04 | 56.36 | 56.46 | 54,027,620 | +0.09(+0.15%) |
Mar 19, 2015 | 56.90 | 57.10 | 56.32 | 56.37 | 19,072,686 | -1.11(-1.93%) |
Mar 18, 2015 | 55.79 | 57.68 | 55.72 | 57.48 | 28,064,774 | +1.33(+2.37%) |
Mar 17, 2015 | 56.46 | 56.67 | 56.11 | 56.15 | 19,432,750 | -0.45(-0.80%) |
Mar 16, 2015 | 55.91 | 56.68 | 55.61 | 56.61 | 20,237,436 | +0.59(+1.06%) |
Mar 13, 2015 | 56.03 | 56.22 | 55.22 | 56.01 | 25,154,462 | -0.23(-0.42%) |
Mar 12, 2015 | 56.39 | 56.58 | 56.14 | 56.25 | 16,158,222 | +0.13(+0.24%) |
Mar 11, 2015 | 56.72 | 56.72 | 56.10 | 56.11 | 19,469,540 | -0.16(-0.28%) |
Mar 10, 2015 | 56.65 | 57.12 | 56.26 | 56.27 | 25,745,654 | -0.60(-1.06%) |
Mar 09, 2015 | 57.52 | 57.69 | 56.85 | 56.88 | 21,707,208 | -0.31(-0.55%) |
Mar 06, 2015 | 57.71 | 57.84 | 56.98 | 57.19 | 24,062,252 | -0.74(-1.28%) |
Mar 05, 2015 | 58.15 | 58.23 | 57.78 | 57.93 | 18,750,754 | -0.29(-0.50%) |
Mar 04, 2015 | 58.75 | 58.52 | 58.06 | 58.22 | 20,164,154 | -0.23(-0.39%) |
Mar 03, 2015 | 58.73 | 58.79 | 58.19 | 58.45 | 20,199,636 | -0.35(-0.59%) |
Mar 02, 2015 | 59.00 | 59.12 | 58.34 | 58.80 | 20,651,730 | -0.33(-0.56%) |
Feb 27, 2015 | 59.37 | 59.63 | 59.00 | 59.13 | 19,600,450 | -0.07(-0.12%) |
Feb 26, 2015 | 59.53 | 59.56 | 58.83 | 59.21 | 20,932,204 | -0.63(-1.06%) |
Feb 25, 2015 | 59.82 | 59.91 | 59.49 | 59.84 | 14,860,858 | +0.12(+0.20%) |
Feb 24, 2015 | 59.66 | 59.96 | 59.53 | 59.72 | 14,958,239 | +0.27(+0.46%) |
Feb 23, 2015 | 59.61 | 59.81 | 59.27 | 59.45 | 19,119,288 | -0.61(-1.01%) |
Feb 20, 2015 | 59.71 | 60.07 | 59.34 | 60.05 | 23,896,650 | +0.32(+0.54%) |
Feb 19, 2015 | 59.87 | 60.39 | 59.16 | 59.73 | 28,960,838 | -1.05(-1.73%) |
Feb 18, 2015 | 61.44 | 61.44 | 60.37 | 60.78 | 28,709,304 | -1.36(-2.19%) |
Feb 17, 2015 | 61.95 | 62.16 | 61.64 | 62.15 | 17,597,960 | -0.21(-0.34%) |
Feb 13, 2015 | 61.91 | 62.36 | 62.36 | 62.36 | 18,058,892 | +0.67(+1.08%) |
Feb 12, 2015 | 61.08 | 61.88 | 60.79 | 61.69 | 22,217,892 | +1.18(+1.95%) |
Feb 11, 2015 | 60.12 | 60.66 | 59.97 | 60.51 | 18,324,656 | -0.27(-0.45%) |
Feb 10, 2015 | 61.27 | 61.27 | 60.31 | 60.78 | 19,390,430 | -0.37(-0.60%) |
Feb 09, 2015 | 61.04 | 61.64 | 60.93 | 61.15 | 17,009,256 | +0.04(+0.07%) |
Feb 06, 2015 | 61.51 | 61.63 | 60.75 | 61.11 | 18,463,446 | -0.11(-0.19%) |
Feb 05, 2015 | 61.24 | 61.34 | 60.79 | 61.22 | 19,316,906 | +0.60(+0.98%) |
Feb 04, 2015 | 60.75 | 61.16 | 60.00 | 60.63 | 29,582,970 | -0.52(-0.86%) |
Feb 03, 2015 | 60.26 | 61.20 | 60.20 | 61.15 | 33,034,030 | +1.77(+2.98%) |
Feb 02, 2015 | 58.23 | 59.39 | 58.00 | 59.38 | 30,613,110 | +1.43(+2.47%) |
Jan 30, 2015 | 57.78 | 58.61 | 57.17 | 57.95 | 34,214,216 | -0.11(-0.18%) |
Jan 29, 2015 | 58.48 | 58.51 | 57.03 | 58.06 | 34,213,644 | -0.25(-0.42%) |
Jan 28, 2015 | 60.24 | 60.28 | 58.21 | 58.30 | 26,892,070 | -1.99(-3.30%) |
Jan 27, 2015 | 60.48 | 60.72 | 60.06 | 60.29 | 18,548,858 | -0.54(-0.88%) |
Jan 26, 2015 | 60.06 | 60.95 | 59.97 | 60.83 | 16,098,847 | +0.58(+0.96%) |
Jan 23, 2015 | 61.17 | 61.30 | 60.18 | 60.25 | 22,185,456 | -1.31(-2.13%) |
Jan 22, 2015 | 61.19 | 61.63 | 60.53 | 61.56 | 20,447,976 | +0.66(+1.09%) |
Jan 21, 2015 | 60.81 | 60.98 | 60.33 | 60.90 | 21,536,570 | +0.52(+0.86%) |
Jan 20, 2015 | 60.41 | 60.84 | 59.91 | 60.38 | 25,227,532 | -0.02(-0.03%) |
Jan 16, 2015 | 58.98 | 60.40 | 60.40 | 60.40 | 26,721,394 | +1.43(+2.43%) |
Jan 15, 2015 | 59.49 | 60.10 | 58.67 | 58.97 | 28,298,624 | -0.52(-0.87%) |
Jan 14, 2015 | 58.96 | 59.59 | 57.84 | 59.49 | 35,016,232 | -0.17(-0.29%) |
Jan 13, 2015 | 60.24 | 60.61 | 59.07 | 59.66 | 26,351,672 | -0.22(-0.37%) |
Jan 12, 2015 | 60.48 | 60.55 | 59.54 | 59.88 | 22,881,046 | -1.17(-1.92%) |
Jan 09, 2015 | 61.18 | 61.50 | 60.57 | 61.05 | 21,856,742 | -0.09(-0.14%) |
Jan 08, 2015 | 60.49 | 61.16 | 60.32 | 61.14 | 23,329,300 | +1.00(+1.66%) |
Jan 07, 2015 | 60.09 | 60.64 | 59.66 | 60.14 | 20,501,298 | +0.60(+1.01%) |
Jan 06, 2015 | 59.82 | 60.59 | 59.01 | 59.53 | 25,132,082 | -0.32(-0.53%) |
Jan 05, 2015 | 61.05 | 61.25 | 59.33 | 59.85 | 27,884,390 | -1.68(-2.74%) |
Jan 02, 2015 | 61.15 | 61.68 | 60.86 | 61.54 | 15,418,171 | +0.25(+0.41%) |
Dec 31, 2014 | 61.26 | 61.28 | 61.28 | 61.28 | 17,102,924 | -0.38(-0.61%) |
Dec 30, 2014 | 61.50 | 61.91 | 61.32 | 61.66 | 13,184,789 | -0.03(-0.05%) |
Dec 29, 2014 | 61.87 | 62.22 | 61.58 | 61.69 | 14,922,530 | -0.09(-0.15%) |
Dec 26, 2014 | 62.30 | 62.60 | 61.40 | 61.79 | 15,968,175 | -0.38(-0.61%) |
Dec 24, 2014 | 62.46 | 62.16 | 62.16 | 62.16 | 10,372,452 | -0.54(-0.86%) |
Dec 23, 2014 | 61.99 | 63.09 | 61.68 | 62.70 | 20,644,340 | +0.84(+1.35%) |
Dec 22, 2014 | 61.62 | 62.09 | 61.28 | 61.87 | 26,947,408 | -0.21(-0.33%) |
Dec 19, 2014 | 59.80 | 62.07 | 59.40 | 62.07 | 58,032,984 | +1.64(+2.72%) |
Dec 18, 2014 | 59.90 | 60.43 | 58.60 | 60.43 | 34,422,900 | +1.42(+2.40%) |
Dec 17, 2014 | 57.83 | 59.59 | 57.77 | 59.01 | 35,131,428 | +1.73(+3.02%) |
Dec 16, 2014 | 57.26 | 59.13 | 57.13 | 57.28 | 39,781,100 | -0.32(-0.56%) |
Dec 15, 2014 | 58.02 | 58.73 | 57.34 | 57.60 | 32,240,764 | +0.20(+0.35%) |
Dec 12, 2014 | 58.80 | 59.00 | 57.41 | 57.41 | 37,062,980 | -1.72(-2.91%) |
Dec 11, 2014 | 58.90 | 60.68 | 58.90 | 59.13 | 32,459,786 | +0.35(+0.60%) |
Dec 10, 2014 | 60.14 | 60.14 | 58.47 | 58.78 | 33,608,284 | -1.80(-2.97%) |
Dec 09, 2014 | 60.47 | 61.02 | 60.16 | 60.57 | 23,952,086 | -0.21(-0.35%) |
Dec 08, 2014 | 61.58 | 61.73 | 60.56 | 60.79 | 23,736,748 | -1.41(-2.26%) |
Dec 05, 2014 | 62.28 | 62.70 | 61.88 | 62.19 | 17,849,206 | -0.36(-0.58%) |
Dec 04, 2014 | 62.40 | 62.72 | 61.69 | 62.56 | 19,437,288 | -0.38(-0.61%) |
Dec 03, 2014 | 62.75 | 63.19 | 62.31 | 62.94 | 24,468,062 | +0.50(+0.81%) |
Dec 02, 2014 | 61.20 | 62.75 | 60.99 | 62.44 | 31,483,644 | +1.22(+1.99%) |
Dec 01, 2014 | 59.90 | 61.56 | 59.84 | 61.22 | 41,554,812 | +1.20(+2.00%) |
Nov 28, 2014 | 60.65 | 60.89 | 59.73 | 60.02 | 29,502,572 | -2.61(-4.17%) |
Nov 26, 2014 | 62.73 | 62.63 | 62.63 | 62.63 | 14,817,294 | -0.20(-0.32%) |
Nov 25, 2014 | 63.64 | 63.66 | 62.56 | 62.83 | 20,712,178 | -0.62(-0.98%) |
Nov 24, 2014 | 63.86 | 64.17 | 63.14 | 63.45 | 15,342,961 | -0.72(-1.13%) |
Nov 21, 2014 | 64.43 | 64.43 | 63.70 | 64.17 | 18,668,294 | +0.66(+1.03%) |
Nov 20, 2014 | 63.22 | 63.57 | 63.15 | 63.52 | 12,705,555 | +0.14(+0.22%) |
Nov 19, 2014 | 63.03 | 63.46 | 62.40 | 63.38 | 12,568,730 | +0.49(+0.78%) |
Nov 18, 2014 | 63.03 | 63.47 | 62.66 | 62.89 | 13,974,169 | -0.16(-0.25%) |
Nov 17, 2014 | 62.87 | 63.07 | 62.44 | 63.05 | 13,130,393 | +0.01(+0.02%) |
Nov 14, 2014 | 62.89 | 63.05 | 62.74 | 63.03 | 14,108,923 | +0.28(+0.45%) |
Nov 13, 2014 | 62.95 | 63.11 | 62.20 | 62.75 | 18,638,132 | -0.48(-0.75%) |
Nov 12, 2014 | 63.57 | 63.90 | 63.05 | 63.23 | 17,481,684 | -0.68(-1.07%) |
Nov 11, 2014 | 63.49 | 63.97 | 63.38 | 63.91 | 12,032,630 | +0.09(+0.13%) |
Nov 10, 2014 | 64.21 | 64.37 | 63.68 | 63.82 | 13,703,630 | -0.21(-0.32%) |
Nov 07, 2014 | 63.50 | 64.41 | 63.45 | 64.03 | 19,963,594 | +0.68(+1.07%) |
Nov 06, 2014 | 62.64 | 63.46 | 62.05 | 63.35 | 22,378,716 | +0.78(+1.25%) |
Nov 05, 2014 | 62.76 | 63.03 | 62.29 | 62.57 | 18,961,710 | +0.36(+0.58%) |
Nov 04, 2014 | 62.19 | 62.45 | 61.79 | 62.21 | 20,506,596 | -0.49(-0.78%) |
Nov 03, 2014 | 63.55 | 63.90 | 62.39 | 62.69 | 20,334,070 | -0.95(-1.50%) |
Oct 31, 2014 | 62.52 | 63.77 | 62.07 | 63.65 | 26,581,002 | +1.49(+2.39%) |
Oct 30, 2014 | 61.78 | 62.31 | 61.35 | 62.16 | 14,839,142 | -0.09(-0.15%) |
Oct 29, 2014 | 62.80 | 63.05 | 61.61 | 62.25 | 18,855,118 | -0.34(-0.54%) |
Oct 28, 2014 | 62.15 | 62.65 | 61.82 | 62.59 | 19,100,050 | +0.91(+1.48%) |
Oct 27, 2014 | 61.77 | 61.77 | 61.05 | 61.67 | 17,311,726 | -0.51(-0.83%) |
Oct 24, 2014 | 61.99 | 62.21 | 61.35 | 62.19 | 14,799,609 | +0.25(+0.40%) |
Oct 23, 2014 | 62.07 | 62.51 | 61.78 | 61.94 | 17,245,712 | +0.64(+1.05%) |
Oct 22, 2014 | 61.84 | 62.25 | 61.19 | 61.29 | 19,362,224 | -0.34(-0.56%) |
Oct 21, 2014 | 61.11 | 61.88 | 60.78 | 61.63 | 23,942,174 | +1.24(+2.05%) |
Oct 20, 2014 | 59.65 | 60.48 | 59.65 | 60.40 | 16,449,001 | +0.37(+0.61%) |
Oct 17, 2014 | 59.98 | 60.55 | 59.56 | 60.03 | 27,645,486 | +0.40(+0.67%) |
Oct 16, 2014 | 58.30 | 60.07 | 58.03 | 59.63 | 38,311,440 | +0.25(+0.42%) |
Oct 15, 2014 | 58.57 | 59.63 | 57.20 | 59.38 | 37,536,464 | -0.22(-0.36%) |
Oct 14, 2014 | 60.21 | 60.70 | 59.27 | 59.59 | 35,130,728 | -0.19(-0.32%) |
Oct 13, 2014 | 60.10 | 60.90 | 59.73 | 59.78 | 21,958,538 | -0.50(-0.83%) |
Oct 10, 2014 | 60.84 | 61.38 | 59.83 | 60.28 | 27,613,274 | -0.14(-0.24%) |
Oct 09, 2014 | 61.90 | 62.19 | 60.30 | 60.43 | 27,223,648 | -1.84(-2.95%) |
Oct 08, 2014 | 61.48 | 62.41 | 60.82 | 62.27 | 23,692,046 | +0.82(+1.33%) |
Oct 07, 2014 | 62.04 | 62.65 | 61.42 | 61.45 | 16,391,388 | -0.76(-1.22%) |
Oct 06, 2014 | 61.87 | 62.74 | 61.80 | 62.21 | 16,105,831 | +0.39(+0.64%) |
Oct 03, 2014 | 61.60 | 61.94 | 60.93 | 61.81 | 17,583,342 | +0.41(+0.66%) |
Oct 02, 2014 | 60.80 | 61.80 | 60.59 | 61.40 | 20,902,524 | +0.29(+0.47%) |
Oct 01, 2014 | 61.94 | 62.22 | 61.02 | 61.11 | 21,315,638 | -0.78(-1.27%) |
Sep 30, 2014 | 61.94 | 62.40 | 61.61 | 61.90 | 23,671,950 | -0.25(-0.40%) |
Sep 29, 2014 | 62.33 | 62.38 | 61.73 | 62.15 | 21,307,200 | -0.66(-1.05%) |
Sep 26, 2014 | 62.08 | 63.02 | 61.73 | 62.81 | 17,104,250 | +0.78(+1.25%) |
Sep 25, 2014 | 62.96 | 63.11 | 62.00 | 62.03 | 19,531,482 | -1.03(-1.64%) |
Sep 24, 2014 | 63.09 | 63.34 | 62.42 | 63.06 | 18,537,392 | -0.14(-0.22%) |
Sep 23, 2014 | 63.36 | 63.94 | 63.20 | 63.20 | 15,651,422 | -0.34(-0.53%) |
Sep 22, 2014 | 63.77 | 63.84 | 63.36 | 63.54 | 13,409,022 | -0.38(-0.60%) |
Sep 19, 2014 | 63.89 | 64.21 | 63.75 | 63.92 | 27,621,436 | +0.34(+0.53%) |
Sep 18, 2014 | 63.94 | 64.05 | 63.50 | 63.58 | 13,123,001 | -0.31(-0.48%) |
Sep 17, 2014 | 64.44 | 64.45 | 63.71 | 63.89 | 13,337,468 | -0.23(-0.36%) |
Sep 16, 2014 | 63.33 | 64.53 | 63.19 | 64.12 | 17,599,170 | +0.75(+1.18%) |
Sep 15, 2014 | 63.00 | 63.44 | 62.79 | 63.37 | 16,250,242 | +0.34(+0.53%) |
Sep 12, 2014 | 63.53 | 63.57 | 62.94 | 63.04 | 15,605,013 | -0.82(-1.29%) |
Sep 11, 2014 | 63.39 | 63.92 | 63.06 | 63.86 | 15,469,731 | +0.14(+0.23%) |
Sep 10, 2014 | 64.08 | 64.19 | 63.07 | 63.71 | 18,399,468 | -0.38(-0.60%) |
Sep 09, 2014 | 64.29 | 64.52 | 63.81 | 64.10 | 14,832,358 | -0.25(-0.39%) |
Sep 08, 2014 | 65.10 | 65.10 | 64.13 | 64.35 | 15,314,658 | -0.98(-1.50%) |
Sep 05, 2014 | 64.98 | 65.35 | 64.57 | 65.33 | 14,414,451 | +0.59(+0.91%) |
Sep 04, 2014 | 65.15 | 65.41 | 64.48 | 64.73 | 14,681,859 | -0.49(-0.76%) |
Sep 03, 2014 | 64.82 | 65.54 | 65.06 | 65.23 | 12,886,555 | +0.41(+0.63%) |