Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.84 | 57.16 | 56.70 | 56.91 | 21,904,188 | +0.06(+0.11%) |
May 28, 2015 | 56.85 | 57.16 | 56.66 | 56.85 | 12,033,619 | +0.00(+0.00%) |
May 27, 2015 | 56.98 | 57.37 | 56.62 | 56.85 | 16,135,744 | -0.16(-0.28%) |
May 26, 2015 | 57.47 | 57.69 | 56.80 | 57.01 | 16,899,390 | -0.78(-1.35%) |
May 22, 2015 | 58.11 | 57.79 | 57.79 | 57.79 | 11,375,380 | -0.46(-0.79%) |
May 21, 2015 | 58.30 | 58.41 | 58.09 | 58.25 | 12,511,426 | +0.05(+0.09%) |
May 20, 2015 | 58.37 | 58.38 | 58.05 | 58.20 | 10,893,129 | +0.09(+0.16%) |
May 19, 2015 | 57.76 | 58.25 | 57.59 | 58.11 | 14,636,877 | +0.09(+0.16%) |
May 18, 2015 | 58.32 | 58.42 | 57.97 | 58.01 | 9,574,222 | -0.33(-0.57%) |
May 15, 2015 | 57.98 | 58.53 | 57.85 | 58.35 | 12,608,685 | +0.25(+0.44%) |
May 14, 2015 | 58.07 | 58.34 | 57.95 | 58.09 | 13,161,055 | +0.27(+0.47%) |
May 13, 2015 | 58.30 | 58.60 | 57.71 | 57.82 | 12,918,017 | -0.31(-0.53%) |
May 12, 2015 | 58.04 | 58.42 | 57.81 | 58.13 | 14,654,099 | +0.16(+0.28%) |
May 11, 2015 | 59.14 | 59.16 | 57.88 | 57.97 | 17,960,826 | -0.99(-1.68%) |
May 08, 2015 | 58.61 | 59.01 | 58.18 | 58.95 | 17,193,172 | +0.92(+1.59%) |
May 07, 2015 | 58.30 | 58.37 | 57.58 | 58.03 | 15,081,980 | -0.39(-0.67%) |
May 06, 2015 | 59.39 | 59.60 | 58.16 | 58.42 | 17,016,302 | -0.28(-0.47%) |
May 05, 2015 | 59.60 | 59.68 | 58.64 | 58.70 | 17,954,874 | -0.33(-0.56%) |
May 04, 2015 | 59.24 | 59.54 | 58.93 | 59.03 | 15,613,345 | +0.17(+0.29%) |
May 01, 2015 | 58.20 | 58.93 | 58.10 | 58.86 | 18,501,544 | +0.98(+1.69%) |
Apr 30, 2015 | 58.74 | 58.74 | 57.78 | 57.88 | 21,053,350 | -0.33(-0.57%) |
Apr 29, 2015 | 57.97 | 58.34 | 57.61 | 58.21 | 18,919,020 | +0.05(+0.08%) |
Apr 28, 2015 | 57.78 | 58.21 | 57.66 | 58.17 | 14,540,708 | +0.52(+0.91%) |
Apr 27, 2015 | 57.91 | 58.03 | 57.47 | 57.64 | 15,901,397 | +0.03(+0.05%) |
Apr 24, 2015 | 57.76 | 57.88 | 57.41 | 57.62 | 12,688,109 | -0.38(-0.65%) |
Apr 23, 2015 | 57.88 | 58.55 | 57.84 | 57.99 | 14,892,170 | +0.05(+0.09%) |
Apr 22, 2015 | 57.66 | 58.17 | 57.20 | 57.94 | 13,077,086 | +0.38(+0.67%) |
Apr 21, 2015 | 57.89 | 58.05 | 57.43 | 57.56 | 15,243,807 | -0.24(-0.41%) |
Apr 20, 2015 | 57.72 | 58.37 | 57.69 | 57.80 | 17,498,060 | +0.21(+0.36%) |
Apr 17, 2015 | 57.73 | 57.88 | 57.08 | 57.59 | 21,781,678 | -0.53(-0.91%) |
Apr 16, 2015 | 58.22 | 58.41 | 57.71 | 58.12 | 14,446,585 | -0.23(-0.40%) |
Apr 15, 2015 | 57.73 | 58.65 | 57.73 | 58.35 | 23,142,876 | +0.96(+1.67%) |
Apr 14, 2015 | 56.71 | 57.95 | 56.66 | 57.39 | 23,688,592 | +0.85(+1.51%) |
Apr 13, 2015 | 56.92 | 57.14 | 56.47 | 56.54 | 14,913,307 | -0.15(-0.26%) |
Apr 10, 2015 | 56.56 | 57.00 | 56.16 | 56.68 | 20,185,128 | +0.60(+1.08%) |
Apr 09, 2015 | 55.65 | 56.13 | 55.52 | 56.08 | 20,047,858 | +0.39(+0.70%) |
Apr 08, 2015 | 56.84 | 56.91 | 55.66 | 55.69 | 24,539,000 | -1.12(-1.97%) |
Apr 07, 2015 | 56.32 | 57.09 | 56.15 | 56.81 | 17,866,030 | +0.41(+0.73%) |
Apr 06, 2015 | 56.41 | 56.74 | 55.78 | 56.40 | 16,477,901 | +0.55(+0.98%) |
Apr 02, 2015 | 55.71 | 55.85 | 55.85 | 55.85 | 17,052,954 | -0.11(-0.19%) |
Apr 01, 2015 | 56.78 | 56.97 | 55.82 | 55.95 | 21,919,514 | -0.36(-0.64%) |
Mar 31, 2015 | 56.21 | 56.54 | 55.95 | 56.31 | 20,157,138 | -0.42(-0.74%) |
Mar 30, 2015 | 55.83 | 56.85 | 55.81 | 56.73 | 23,626,750 | +1.36(+2.45%) |
Mar 27, 2015 | 55.68 | 55.68 | 55.21 | 55.37 | 17,478,468 | -0.49(-0.88%) |
Mar 26, 2015 | 56.51 | 56.69 | 55.71 | 55.86 | 21,736,704 | -0.36(-0.64%) |
Mar 25, 2015 | 56.34 | 56.69 | 56.16 | 56.22 | 18,014,004 | +0.23(+0.40%) |
Mar 24, 2015 | 56.51 | 56.83 | 55.98 | 55.99 | 15,355,702 | -0.60(-1.07%) |
Mar 23, 2015 | 56.32 | 56.83 | 56.32 | 56.60 | 26,340,892 | +0.59(+1.05%) |
Mar 20, 2015 | 56.09 | 56.58 | 55.91 | 56.01 | 54,466,456 | +0.09(+0.15%) |
Mar 19, 2015 | 56.44 | 56.64 | 55.86 | 55.92 | 19,227,602 | -1.10(-1.93%) |
Mar 18, 2015 | 55.34 | 57.22 | 55.27 | 57.02 | 28,292,730 | +1.32(+2.37%) |
Mar 17, 2015 | 56.01 | 56.21 | 55.66 | 55.70 | 19,590,592 | -0.45(-0.80%) |
Mar 16, 2015 | 55.46 | 56.22 | 55.17 | 56.15 | 20,401,814 | +0.59(+1.06%) |
Mar 13, 2015 | 55.58 | 55.77 | 54.77 | 55.56 | 25,358,778 | -0.23(-0.42%) |
Mar 12, 2015 | 55.93 | 56.13 | 55.69 | 55.79 | 16,289,466 | +0.13(+0.24%) |
Mar 11, 2015 | 56.27 | 56.27 | 55.65 | 55.66 | 19,627,682 | -0.16(-0.28%) |
Mar 10, 2015 | 56.19 | 56.66 | 55.81 | 55.82 | 25,954,772 | -0.60(-1.06%) |
Mar 09, 2015 | 57.05 | 57.23 | 56.39 | 56.42 | 21,883,524 | -0.31(-0.55%) |
Mar 06, 2015 | 57.25 | 57.37 | 56.52 | 56.73 | 24,257,696 | -0.74(-1.28%) |
Mar 05, 2015 | 57.68 | 57.76 | 57.32 | 57.46 | 18,903,056 | -0.29(-0.50%) |
Mar 04, 2015 | 58.27 | 58.05 | 57.59 | 57.76 | 20,327,938 | -0.23(-0.39%) |
Mar 03, 2015 | 58.25 | 58.31 | 57.72 | 57.98 | 20,363,706 | -0.34(-0.59%) |
Mar 02, 2015 | 58.52 | 58.64 | 57.87 | 58.33 | 20,819,472 | -0.33(-0.56%) |
Feb 27, 2015 | 58.89 | 59.15 | 58.52 | 58.66 | 19,759,654 | -0.07(-0.12%) |
Feb 26, 2015 | 59.05 | 59.08 | 58.35 | 58.73 | 21,102,226 | -0.63(-1.06%) |
Feb 25, 2015 | 59.34 | 59.43 | 59.01 | 59.36 | 14,981,565 | +0.12(+0.20%) |
Feb 24, 2015 | 59.18 | 59.48 | 59.05 | 59.24 | 15,079,737 | +0.27(+0.46%) |
Feb 23, 2015 | 59.13 | 59.33 | 58.79 | 58.97 | 19,274,584 | -0.60(-1.01%) |
Feb 20, 2015 | 59.23 | 59.58 | 58.86 | 59.57 | 24,090,750 | +0.32(+0.54%) |
Feb 19, 2015 | 59.39 | 59.90 | 58.68 | 59.25 | 29,196,070 | -1.04(-1.73%) |
Feb 18, 2015 | 60.94 | 60.94 | 59.88 | 60.29 | 28,942,494 | -1.35(-2.19%) |
Feb 17, 2015 | 61.45 | 61.66 | 61.14 | 61.64 | 17,740,900 | -0.21(-0.34%) |
Feb 13, 2015 | 61.41 | 61.86 | 61.86 | 61.86 | 18,205,576 | +0.66(+1.08%) |
Feb 12, 2015 | 60.59 | 61.39 | 60.30 | 61.19 | 22,398,356 | +1.17(+1.95%) |
Feb 11, 2015 | 59.64 | 60.17 | 59.48 | 60.02 | 18,473,496 | -0.27(-0.45%) |
Feb 10, 2015 | 60.78 | 60.78 | 59.82 | 60.29 | 19,547,928 | -0.36(-0.60%) |
Feb 09, 2015 | 60.55 | 61.14 | 60.44 | 60.66 | 17,147,414 | +0.04(+0.07%) |
Feb 06, 2015 | 61.02 | 61.13 | 60.26 | 60.62 | 18,613,414 | -0.11(-0.19%) |
Feb 05, 2015 | 60.75 | 60.85 | 60.30 | 60.73 | 19,473,806 | +0.59(+0.98%) |
Feb 04, 2015 | 60.26 | 60.67 | 59.51 | 60.14 | 29,823,256 | -0.52(-0.86%) |
Feb 03, 2015 | 59.77 | 60.71 | 59.71 | 60.66 | 33,302,346 | +1.76(+2.98%) |
Feb 02, 2015 | 57.76 | 58.91 | 57.53 | 58.90 | 30,861,762 | +1.42(+2.47%) |
Jan 30, 2015 | 57.31 | 58.14 | 56.71 | 57.48 | 34,492,116 | -0.11(-0.18%) |
Jan 29, 2015 | 58.01 | 58.03 | 56.57 | 57.59 | 34,491,540 | -0.24(-0.42%) |
Jan 28, 2015 | 59.76 | 59.79 | 57.75 | 57.83 | 27,110,498 | -1.97(-3.30%) |
Jan 27, 2015 | 59.99 | 60.23 | 59.57 | 59.80 | 18,699,518 | -0.53(-0.88%) |
Jan 26, 2015 | 59.58 | 60.45 | 59.49 | 60.34 | 16,229,608 | +0.57(+0.96%) |
Jan 23, 2015 | 60.68 | 60.81 | 59.69 | 59.76 | 22,365,654 | -1.30(-2.13%) |
Jan 22, 2015 | 60.70 | 61.13 | 60.05 | 61.07 | 20,614,062 | +0.66(+1.09%) |
Jan 21, 2015 | 60.32 | 60.49 | 59.84 | 60.41 | 21,711,500 | +0.51(+0.86%) |
Jan 20, 2015 | 59.93 | 60.35 | 59.43 | 59.90 | 25,432,440 | -0.02(-0.03%) |
Jan 16, 2015 | 58.51 | 59.92 | 59.92 | 59.92 | 26,938,436 | +1.42(+2.43%) |
Jan 15, 2015 | 59.01 | 59.61 | 58.20 | 58.49 | 28,528,478 | -0.51(-0.87%) |
Jan 14, 2015 | 58.49 | 59.11 | 57.38 | 59.01 | 35,300,648 | -0.17(-0.29%) |
Jan 13, 2015 | 59.76 | 60.12 | 58.59 | 59.18 | 26,565,710 | -0.22(-0.37%) |
Jan 12, 2015 | 59.99 | 60.06 | 59.06 | 59.40 | 23,066,896 | -1.16(-1.92%) |
Jan 09, 2015 | 60.69 | 61.01 | 60.08 | 60.56 | 22,034,270 | -0.09(-0.14%) |
Jan 08, 2015 | 60.00 | 60.67 | 59.84 | 60.64 | 23,518,790 | +0.99(+1.66%) |
Jan 07, 2015 | 59.61 | 60.15 | 59.18 | 59.65 | 20,667,818 | +0.60(+1.01%) |
Jan 06, 2015 | 59.34 | 60.11 | 58.53 | 59.05 | 25,336,214 | -0.32(-0.53%) |
Jan 05, 2015 | 60.56 | 60.76 | 58.85 | 59.37 | 28,110,878 | -1.67(-2.74%) |
Jan 02, 2015 | 60.66 | 61.18 | 60.37 | 61.04 | 15,543,404 | +0.25(+0.41%) |
Dec 31, 2014 | 60.77 | 60.79 | 60.79 | 60.79 | 17,241,840 | -0.37(-0.61%) |
Dec 30, 2014 | 61.00 | 61.41 | 60.83 | 61.16 | 13,291,881 | -0.03(-0.05%) |
Dec 29, 2014 | 61.37 | 61.72 | 61.08 | 61.20 | 15,043,737 | -0.09(-0.15%) |
Dec 26, 2014 | 61.80 | 62.09 | 60.90 | 61.29 | 16,097,875 | -0.37(-0.61%) |
Dec 24, 2014 | 61.95 | 61.66 | 61.66 | 61.66 | 10,456,702 | -0.53(-0.86%) |
Dec 23, 2014 | 61.49 | 62.58 | 61.18 | 62.20 | 20,812,022 | +0.83(+1.35%) |
Dec 22, 2014 | 61.12 | 61.59 | 60.79 | 61.37 | 27,166,286 | -0.20(-0.33%) |
Dec 19, 2014 | 59.32 | 61.57 | 58.92 | 61.57 | 58,504,352 | +1.63(+2.72%) |
Dec 18, 2014 | 59.42 | 59.94 | 58.13 | 59.94 | 34,702,496 | +1.41(+2.40%) |
Dec 17, 2014 | 57.36 | 59.11 | 57.30 | 58.53 | 35,416,780 | +1.72(+3.02%) |
Dec 16, 2014 | 56.80 | 58.65 | 56.67 | 56.82 | 40,104,216 | -0.32(-0.56%) |
Dec 15, 2014 | 57.55 | 58.26 | 56.88 | 57.14 | 32,502,636 | +0.20(+0.35%) |
Dec 12, 2014 | 58.33 | 58.52 | 56.94 | 56.94 | 37,364,024 | -1.71(-2.91%) |
Dec 11, 2014 | 58.43 | 60.19 | 58.42 | 58.65 | 32,723,438 | +0.35(+0.60%) |
Dec 10, 2014 | 59.65 | 59.66 | 57.99 | 58.30 | 33,881,264 | -1.78(-2.97%) |
Dec 09, 2014 | 59.99 | 60.53 | 59.68 | 60.09 | 24,146,636 | -0.21(-0.35%) |
Dec 08, 2014 | 61.09 | 61.24 | 60.08 | 60.30 | 23,929,548 | -1.39(-2.26%) |
Dec 05, 2014 | 61.78 | 62.20 | 61.38 | 61.69 | 17,994,184 | -0.36(-0.58%) |
Dec 04, 2014 | 61.89 | 62.21 | 61.20 | 62.05 | 19,595,166 | -0.38(-0.61%) |
Dec 03, 2014 | 62.25 | 62.68 | 61.81 | 62.43 | 24,666,802 | +0.50(+0.81%) |
Dec 02, 2014 | 60.70 | 62.25 | 60.50 | 61.93 | 31,739,366 | +1.21(+1.99%) |
Dec 01, 2014 | 59.42 | 61.07 | 59.36 | 60.72 | 41,892,336 | +1.19(+2.00%) |
Nov 28, 2014 | 60.16 | 60.40 | 59.25 | 59.53 | 29,742,204 | -2.59(-4.17%) |
Nov 26, 2014 | 62.23 | 62.12 | 62.12 | 62.12 | 14,937,646 | -0.20(-0.32%) |
Nov 25, 2014 | 63.13 | 63.14 | 62.05 | 62.32 | 20,880,412 | -0.62(-0.98%) |
Nov 24, 2014 | 63.35 | 63.65 | 62.63 | 62.94 | 15,467,583 | -0.72(-1.13%) |
Nov 21, 2014 | 63.91 | 63.91 | 63.19 | 63.66 | 18,819,926 | +0.65(+1.03%) |
Nov 20, 2014 | 62.71 | 63.06 | 62.64 | 63.01 | 12,808,755 | +0.14(+0.22%) |
Nov 19, 2014 | 62.52 | 62.95 | 61.89 | 62.87 | 12,670,818 | +0.49(+0.78%) |
Nov 18, 2014 | 62.52 | 62.96 | 62.16 | 62.38 | 14,087,673 | -0.16(-0.25%) |
Nov 17, 2014 | 62.37 | 62.56 | 61.93 | 62.54 | 13,237,044 | +0.01(+0.02%) |
Nov 14, 2014 | 62.38 | 62.54 | 62.24 | 62.53 | 14,223,522 | +0.28(+0.45%) |
Nov 13, 2014 | 62.44 | 62.60 | 61.70 | 62.24 | 18,789,520 | -0.47(-0.75%) |
Nov 12, 2014 | 63.06 | 63.39 | 62.54 | 62.72 | 17,623,678 | -0.68(-1.07%) |
Nov 11, 2014 | 62.98 | 63.46 | 62.87 | 63.39 | 12,130,364 | +0.09(+0.13%) |
Nov 10, 2014 | 63.70 | 63.85 | 63.17 | 63.31 | 13,814,937 | -0.20(-0.32%) |
Nov 07, 2014 | 62.99 | 63.89 | 62.94 | 63.51 | 20,125,746 | +0.67(+1.07%) |
Nov 06, 2014 | 62.14 | 62.95 | 61.55 | 62.84 | 22,560,486 | +0.78(+1.25%) |
Nov 05, 2014 | 62.25 | 62.52 | 61.79 | 62.06 | 19,115,726 | +0.36(+0.58%) |
Nov 04, 2014 | 61.69 | 61.95 | 61.29 | 61.71 | 20,673,160 | -0.48(-0.78%) |
Nov 03, 2014 | 63.04 | 63.39 | 61.89 | 62.19 | 20,499,232 | -0.95(-1.50%) |
Oct 31, 2014 | 62.01 | 63.25 | 61.57 | 63.13 | 26,796,906 | +1.48(+2.39%) |
Oct 30, 2014 | 61.28 | 61.80 | 60.86 | 61.66 | 14,959,672 | -0.09(-0.15%) |
Oct 29, 2014 | 62.29 | 62.54 | 61.12 | 61.75 | 19,008,268 | -0.33(-0.54%) |
Oct 28, 2014 | 61.65 | 62.15 | 61.32 | 62.08 | 19,255,188 | +0.91(+1.48%) |
Oct 27, 2014 | 61.27 | 61.27 | 60.56 | 61.18 | 17,452,340 | -0.51(-0.83%) |
Oct 24, 2014 | 61.49 | 61.71 | 60.86 | 61.69 | 14,919,818 | +0.25(+0.40%) |
Oct 23, 2014 | 61.57 | 62.01 | 61.28 | 61.44 | 17,385,790 | +0.64(+1.05%) |
Oct 22, 2014 | 61.34 | 61.75 | 60.70 | 60.80 | 19,519,494 | -0.34(-0.56%) |
Oct 21, 2014 | 60.62 | 61.39 | 60.30 | 61.14 | 24,136,644 | +1.23(+2.05%) |
Oct 20, 2014 | 59.17 | 59.99 | 59.17 | 59.91 | 16,582,607 | +0.37(+0.61%) |
Oct 17, 2014 | 59.49 | 60.06 | 59.08 | 59.54 | 27,870,036 | +0.40(+0.67%) |
Oct 16, 2014 | 57.83 | 59.58 | 57.57 | 59.15 | 38,622,624 | +0.25(+0.42%) |
Oct 15, 2014 | 58.10 | 59.15 | 56.74 | 58.90 | 37,841,352 | -0.22(-0.36%) |
Oct 14, 2014 | 59.73 | 60.21 | 58.79 | 59.11 | 35,416,076 | -0.19(-0.32%) |
Oct 13, 2014 | 59.62 | 60.41 | 59.25 | 59.30 | 22,136,896 | -0.50(-0.83%) |
Oct 10, 2014 | 60.35 | 60.89 | 59.35 | 59.80 | 27,837,562 | -0.14(-0.24%) |
Oct 09, 2014 | 61.40 | 61.69 | 59.82 | 59.94 | 27,444,770 | -1.82(-2.95%) |
Oct 08, 2014 | 60.99 | 61.91 | 60.33 | 61.76 | 23,884,484 | +0.81(+1.33%) |
Oct 07, 2014 | 61.54 | 62.14 | 60.93 | 60.95 | 16,524,526 | -0.75(-1.22%) |
Oct 06, 2014 | 61.37 | 62.23 | 61.31 | 61.71 | 16,236,650 | +0.39(+0.64%) |
Oct 03, 2014 | 61.10 | 61.44 | 60.44 | 61.31 | 17,726,162 | +0.40(+0.66%) |
Oct 02, 2014 | 60.31 | 61.30 | 60.10 | 60.91 | 21,072,304 | +0.29(+0.47%) |
Oct 01, 2014 | 61.44 | 61.72 | 60.53 | 60.62 | 21,488,774 | -0.78(-1.27%) |
Sep 30, 2014 | 61.44 | 61.89 | 61.12 | 61.40 | 23,864,224 | -0.25(-0.40%) |
Sep 29, 2014 | 61.83 | 61.87 | 61.24 | 61.65 | 21,480,266 | -0.65(-1.05%) |
Sep 26, 2014 | 61.58 | 62.51 | 61.24 | 62.30 | 17,243,178 | +0.77(+1.25%) |
Sep 25, 2014 | 62.45 | 62.60 | 61.50 | 61.53 | 19,690,126 | -1.02(-1.64%) |
Sep 24, 2014 | 62.59 | 62.83 | 61.91 | 62.55 | 18,687,960 | -0.14(-0.22%) |
Sep 23, 2014 | 62.85 | 63.43 | 62.69 | 62.69 | 15,778,550 | -0.33(-0.53%) |
Sep 22, 2014 | 63.26 | 63.32 | 62.85 | 63.02 | 13,517,936 | -0.38(-0.60%) |
Sep 19, 2014 | 63.38 | 63.69 | 63.24 | 63.40 | 27,845,790 | +0.33(+0.53%) |
Sep 18, 2014 | 63.42 | 63.53 | 62.98 | 63.07 | 13,229,592 | -0.31(-0.48%) |
Sep 17, 2014 | 63.92 | 63.93 | 63.19 | 63.38 | 13,445,801 | -0.23(-0.36%) |
Sep 16, 2014 | 62.82 | 64.01 | 62.68 | 63.60 | 17,742,118 | +0.74(+1.18%) |
Sep 15, 2014 | 62.50 | 62.93 | 62.28 | 62.86 | 16,382,234 | +0.33(+0.53%) |
Sep 12, 2014 | 63.02 | 63.06 | 62.43 | 62.53 | 15,731,764 | -0.82(-1.29%) |
Sep 11, 2014 | 62.88 | 63.40 | 62.55 | 63.34 | 15,595,383 | +0.14(+0.23%) |
Sep 10, 2014 | 63.56 | 63.67 | 62.56 | 63.20 | 18,548,918 | -0.38(-0.60%) |
Sep 09, 2014 | 63.77 | 64.00 | 63.30 | 63.58 | 14,952,833 | -0.25(-0.39%) |
Sep 08, 2014 | 64.58 | 64.58 | 63.62 | 63.83 | 15,439,051 | -0.97(-1.50%) |
Sep 05, 2014 | 64.46 | 64.83 | 64.05 | 64.80 | 14,531,531 | +0.59(+0.92%) |
Sep 04, 2014 | 64.63 | 64.88 | 63.96 | 64.21 | 14,801,111 | -0.49(-0.76%) |
Sep 03, 2014 | 64.30 | 65.02 | 64.54 | 64.70 | 12,991,225 | +0.40(+0.63%) |
Sep 02, 2014 | 64.91 | 65.02 | 63.85 | 64.30 | 13,734,936 | -0.63(-0.98%) |
Aug 29, 2014 | 64.88 | 64.93 | 64.93 | 64.93 | 13,592,734 | -0.07(-0.11%) |
Aug 28, 2014 | 64.66 | 65.11 | 64.64 | 65.00 | 9,287,760 | +0.03(+0.04%) |
Aug 27, 2014 | 65.14 | 65.26 | 64.69 | 64.98 | 8,959,840 | -0.07(-0.11%) |
Aug 26, 2014 | 64.71 | 65.48 | 64.64 | 65.05 | 13,075,923 | +0.58(+0.90%) |
Aug 25, 2014 | 64.51 | 64.56 | 64.30 | 64.47 | 11,595,694 | +0.16(+0.25%) |
Aug 22, 2014 | 64.56 | 64.62 | 64.08 | 64.30 | 12,401,611 | -0.51(-0.79%) |
Aug 21, 2014 | 65.15 | 65.27 | 64.81 | 64.81 | 10,456,444 | -0.27(-0.42%) |
Aug 20, 2014 | 64.99 | 65.22 | 64.66 | 65.09 | 10,342,872 | +0.14(+0.21%) |
Aug 19, 2014 | 64.96 | 65.25 | 64.91 | 64.95 | 13,615,140 | -0.02(-0.03%) |
Aug 18, 2014 | 64.81 | 64.98 | 64.69 | 64.97 | 10,941,283 | +0.32(+0.49%) |
Aug 15, 2014 | 64.79 | 64.91 | 64.09 | 64.65 | 14,146,058 | -0.04(-0.06%) |
Aug 14, 2014 | 64.70 | 64.81 | 64.37 | 64.69 | 10,029,488 | +0.00(+0.00%) |
Aug 13, 2014 | 64.51 | 64.78 | 64.30 | 64.69 | 11,717,595 | +0.39(+0.61%) |
Aug 12, 2014 | 64.11 | 64.43 | 63.86 | 64.30 | 14,680,773 | -0.16(-0.24%) |
Aug 11, 2014 | 64.81 | 64.90 | 64.33 | 64.45 | 13,165,815 | -0.21(-0.32%) |
Aug 08, 2014 | 64.06 | 64.69 | 63.74 | 64.66 | 17,286,374 | +0.95(+1.50%) |
Aug 07, 2014 | 64.68 | 64.73 | 63.29 | 63.71 | 15,451,315 | -0.46(-0.72%) |
Aug 06, 2014 | 63.66 | 64.60 | 63.66 | 64.17 | 15,296,395 | +0.51(+0.79%) |
Aug 05, 2014 | 64.49 | 64.53 | 63.39 | 63.66 | 20,135,292 | -1.25(-1.93%) |
Aug 04, 2014 | 64.01 | 65.11 | 63.74 | 64.92 | 18,501,894 | +0.86(+1.35%) |
Aug 01, 2014 | 63.94 | 64.54 | 63.65 | 64.05 | 23,006,892 | -0.09(-0.14%) |
Jul 31, 2014 | 66.11 | 66.11 | 64.14 | 64.14 | 28,159,518 | -2.79(-4.17%) |
Jul 30, 2014 | 67.25 | 67.52 | 66.50 | 66.94 | 17,078,446 | -0.19(-0.29%) |
Jul 29, 2014 | 67.56 | 67.92 | 67.11 | 67.13 | 12,425,248 | -0.53(-0.79%) |
Jul 28, 2014 | 66.96 | 67.76 | 66.67 | 67.66 | 14,187,382 | +0.77(+1.15%) |
Jul 25, 2014 | 67.38 | 67.42 | 66.75 | 66.89 | 12,007,714 | -0.71(-1.05%) |
Jul 24, 2014 | 67.70 | 67.89 | 67.39 | 67.61 | 12,251,879 | +0.02(+0.03%) |
Jul 23, 2014 | 67.19 | 67.72 | 67.12 | 67.59 | 10,765,300 | +0.46(+0.69%) |
Jul 22, 2014 | 67.19 | 67.55 | 67.10 | 67.13 | 11,453,293 | +0.30(+0.45%) |
Jul 21, 2014 | 66.36 | 66.90 | 66.17 | 66.83 | 10,184,913 | +0.23(+0.34%) |
Jul 18, 2014 | 66.58 | 66.75 | 66.04 | 66.60 | 12,661,074 | +0.27(+0.41%) |
Jul 17, 2014 | 67.02 | 67.35 | 66.32 | 66.33 | 12,540,042 | -0.95(-1.41%) |
Jul 16, 2014 | 66.49 | 67.29 | 66.48 | 67.28 | 13,672,016 | +0.89(+1.35%) |
Jul 15, 2014 | 66.47 | 66.52 | 65.96 | 66.38 | 13,505,255 | -0.19(-0.28%) |
Jul 14, 2014 | 66.24 | 66.83 | 66.23 | 66.57 | 12,725,117 | +0.61(+0.92%) |
Jul 11, 2014 | 66.39 | 66.45 | 65.69 | 65.96 | 11,861,047 | -0.54(-0.81%) |
Jul 10, 2014 | 66.70 | 66.82 | 66.15 | 66.50 | 13,156,257 | -0.64(-0.95%) |
Jul 09, 2014 | 66.75 | 67.22 | 66.65 | 67.13 | 11,798,086 | +0.47(+0.70%) |
Jul 08, 2014 | 66.34 | 66.93 | 66.24 | 66.67 | 14,809,943 | +0.12(+0.18%) |
Jul 07, 2014 | 66.34 | 66.55 | 66.14 | 66.55 | 12,306,961 | +0.04(+0.06%) |
Jul 03, 2014 | 66.10 | 66.51 | 66.51 | 66.51 | 10,677,906 | +0.66(+1.00%) |
Jul 02, 2014 | 65.58 | 65.89 | 65.51 | 65.85 | 10,700,025 | +0.14(+0.21%) |
Jul 01, 2014 | 65.58 | 65.86 | 65.34 | 65.71 | 12,956,193 | +0.44(+0.68%) |
Jun 30, 2014 | 65.62 | 65.65 | 65.17 | 65.27 | 14,577,607 | -0.34(-0.52%) |
Jun 27, 2014 | 65.91 | 65.99 | 65.26 | 65.62 | 23,368,300 | -0.53(-0.80%) |
Jun 26, 2014 | 66.09 | 66.37 | 65.38 | 66.15 | 12,994,003 | -0.07(-0.11%) |
Jun 25, 2014 | 66.35 | 66.53 | 65.82 | 66.22 | 16,524,371 | -0.38(-0.57%) |
Jun 24, 2014 | 67.54 | 67.73 | 66.43 | 66.60 | 14,932,767 | -1.07(-1.58%) |
Jun 23, 2014 | 67.50 | 67.82 | 67.35 | 67.67 | 13,191,629 | +0.36(+0.53%) |
Jun 20, 2014 | 66.96 | 67.46 | 66.74 | 67.31 | 27,272,592 | +0.78(+1.17%) |
Jun 19, 2014 | 66.52 | 66.67 | 65.92 | 66.54 | 17,128,256 | -0.06(-0.10%) |
Jun 18, 2014 | 66.50 | 66.74 | 66.17 | 66.60 | 14,745,520 | +0.20(+0.30%) |
Jun 17, 2014 | 66.50 | 66.51 | 65.77 | 66.40 | 14,400,371 | -0.32(-0.49%) |
Jun 16, 2014 | 66.50 | 66.94 | 66.24 | 66.72 | 13,631,465 | +0.18(+0.26%) |
Jun 13, 2014 | 66.08 | 66.55 | 65.89 | 66.55 | 12,712,344 | +0.64(+0.97%) |
Jun 12, 2014 | 66.43 | 66.74 | 65.85 | 65.91 | 17,614,102 | -0.19(-0.28%) |
Jun 11, 2014 | 65.60 | 66.34 | 65.48 | 66.10 | 15,818,099 | +0.32(+0.48%) |
Jun 10, 2014 | 65.79 | 65.95 | 65.48 | 65.78 | 12,201,748 | -0.09(-0.14%) |
Jun 06, 2014 | 65.23 | 65.89 | 65.22 | 65.87 | 14,410,490 | +0.68(+1.04%) |
Jun 05, 2014 | 64.90 | 65.37 | 64.81 | 65.19 | 18,966,104 | +0.33(+0.51%) |
Jun 04, 2014 | 64.97 | 65.13 | 64.81 | 64.86 | 11,023,661 | -0.23(-0.35%) |
Jun 03, 2014 | 64.57 | 65.28 | 64.57 | 65.08 | 14,474,903 | +0.29(+0.45%) |