Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.79 | 53.26 | 52.30 | 52.68 | 3,590,933 | -0.07(-0.13%) |
May 28, 2015 | 53.82 | 53.93 | 52.45 | 52.75 | 3,144,147 | -1.71(-3.14%) |
May 27, 2015 | 54.02 | 55.12 | 53.75 | 54.46 | 1,944,783 | +0.24(+0.44%) |
May 26, 2015 | 54.91 | 55.57 | 53.94 | 54.22 | 2,012,477 | -1.53(-2.75%) |
May 22, 2015 | 55.36 | 55.75 | 55.75 | 55.75 | 1,192,752 | -0.09(-0.15%) |
May 21, 2015 | 55.87 | 56.18 | 55.23 | 55.84 | 2,030,527 | +0.45(+0.81%) |
May 20, 2015 | 55.66 | 55.70 | 54.11 | 55.39 | 3,058,075 | -0.09(-0.15%) |
May 19, 2015 | 56.43 | 56.93 | 55.18 | 55.48 | 2,726,819 | -1.36(-2.39%) |
May 18, 2015 | 57.71 | 58.15 | 56.00 | 56.84 | 2,559,607 | -1.31(-2.26%) |
May 15, 2015 | 57.87 | 58.70 | 57.00 | 58.15 | 2,677,369 | +0.11(+0.20%) |
May 14, 2015 | 59.83 | 60.09 | 57.92 | 58.03 | 3,032,579 | -1.58(-2.65%) |
May 13, 2015 | 60.70 | 61.29 | 59.46 | 59.61 | 2,156,728 | -1.06(-1.74%) |
May 12, 2015 | 59.97 | 61.78 | 59.93 | 60.67 | 2,738,389 | +0.85(+1.41%) |
May 11, 2015 | 60.89 | 61.46 | 59.33 | 59.82 | 2,567,261 | -1.30(-2.13%) |
May 08, 2015 | 58.50 | 61.51 | 57.40 | 61.12 | 4,463,520 | +3.32(+5.74%) |
May 07, 2015 | 58.91 | 58.97 | 57.34 | 57.81 | 3,399,885 | -1.20(-2.03%) |
May 06, 2015 | 60.47 | 60.80 | 58.71 | 59.00 | 3,245,954 | -0.67(-1.13%) |
May 05, 2015 | 61.70 | 62.00 | 59.60 | 59.68 | 3,034,598 | -1.26(-2.07%) |
May 04, 2015 | 61.68 | 62.30 | 60.61 | 60.94 | 2,776,843 | -0.62(-1.00%) |
May 01, 2015 | 60.27 | 62.07 | 59.76 | 61.56 | 4,045,314 | +1.13(+1.87%) |
Apr 30, 2015 | 59.19 | 61.44 | 57.32 | 60.43 | 3,947,989 | +1.43(+2.42%) |
Apr 29, 2015 | 57.95 | 59.54 | 55.83 | 59.00 | 5,244,373 | -0.23(-0.39%) |
Apr 28, 2015 | 58.42 | 59.57 | 58.33 | 59.23 | 3,755,645 | +0.97(+1.66%) |
Apr 27, 2015 | 58.32 | 58.84 | 57.58 | 58.26 | 2,776,865 | -0.08(-0.13%) |
Apr 24, 2015 | 58.81 | 59.21 | 57.78 | 58.34 | 2,592,564 | -0.55(-0.94%) |
Apr 23, 2015 | 57.62 | 59.09 | 57.58 | 58.89 | 2,370,065 | +1.16(+2.01%) |
Apr 22, 2015 | 57.09 | 58.63 | 56.88 | 57.73 | 2,134,173 | +0.88(+1.56%) |
Apr 21, 2015 | 57.78 | 58.58 | 56.47 | 56.84 | 1,876,361 | -0.59(-1.03%) |
Apr 20, 2015 | 57.63 | 58.91 | 57.28 | 57.43 | 2,260,342 | -0.30(-0.53%) |
Apr 17, 2015 | 57.26 | 58.35 | 56.97 | 57.74 | 2,995,843 | -0.22(-0.38%) |
Apr 16, 2015 | 58.00 | 59.44 | 56.81 | 57.96 | 4,468,646 | -0.42(-0.72%) |
Apr 15, 2015 | 55.20 | 58.54 | 54.62 | 58.38 | 5,300,326 | +3.49(+6.36%) |
Apr 14, 2015 | 52.89 | 55.20 | 52.60 | 54.89 | 3,335,831 | +2.51(+4.79%) |
Apr 13, 2015 | 53.46 | 53.46 | 51.52 | 52.38 | 1,759,166 | -0.15(-0.29%) |
Apr 10, 2015 | 53.31 | 53.61 | 51.83 | 52.53 | 1,921,002 | -0.59(-1.11%) |
Apr 09, 2015 | 52.71 | 53.29 | 52.29 | 53.12 | 2,325,672 | +0.60(+1.14%) |
Apr 08, 2015 | 53.58 | 54.05 | 52.44 | 52.52 | 2,419,536 | -0.98(-1.83%) |
Apr 07, 2015 | 52.04 | 54.46 | 51.82 | 53.50 | 4,003,948 | +1.52(+2.93%) |
Apr 06, 2015 | 51.31 | 52.21 | 50.77 | 51.98 | 3,070,027 | +0.86(+1.67%) |
Apr 02, 2015 | 48.90 | 51.12 | 51.12 | 51.12 | 3,366,949 | +2.03(+4.14%) |
Apr 01, 2015 | 49.49 | 50.13 | 48.79 | 49.09 | 3,550,300 | -0.39(-0.79%) |
Mar 31, 2015 | 48.74 | 50.14 | 48.60 | 49.48 | 2,860,401 | +0.31(+0.64%) |
Mar 30, 2015 | 49.24 | 49.88 | 48.49 | 49.16 | 2,507,225 | +0.10(+0.19%) |
Mar 27, 2015 | 48.33 | 49.59 | 47.74 | 49.07 | 2,681,202 | +0.47(+0.96%) |
Mar 26, 2015 | 49.41 | 49.87 | 48.26 | 48.60 | 3,382,281 | +0.21(+0.43%) |
Mar 25, 2015 | 47.44 | 48.78 | 46.68 | 48.39 | 3,208,664 | +1.21(+2.56%) |
Mar 24, 2015 | 46.00 | 47.41 | 45.79 | 47.19 | 2,806,821 | +1.21(+2.63%) |
Mar 23, 2015 | 46.74 | 47.28 | 45.95 | 45.98 | 2,408,236 | -0.94(-2.01%) |
Mar 20, 2015 | 45.82 | 47.08 | 45.66 | 46.92 | 4,464,312 | +1.62(+3.57%) |
Mar 19, 2015 | 45.39 | 46.31 | 44.73 | 45.30 | 2,341,448 | -1.30(-2.79%) |
Mar 18, 2015 | 43.95 | 47.09 | 43.46 | 46.61 | 3,769,893 | +2.23(+5.04%) |
Mar 17, 2015 | 43.80 | 44.78 | 43.72 | 44.37 | 2,737,840 | +0.57(+1.30%) |
Mar 16, 2015 | 42.72 | 43.92 | 41.93 | 43.80 | 2,516,913 | +0.74(+1.72%) |
Mar 13, 2015 | 42.77 | 43.07 | 41.72 | 43.06 | 4,108,519 | -0.10(-0.24%) |
Mar 12, 2015 | 45.72 | 45.78 | 43.10 | 43.16 | 2,843,025 | -1.57(-3.51%) |
Mar 11, 2015 | 43.62 | 45.12 | 43.45 | 44.73 | 2,392,722 | +1.05(+2.41%) |
Mar 10, 2015 | 44.01 | 44.42 | 43.41 | 43.68 | 2,814,851 | -0.60(-1.35%) |
Mar 09, 2015 | 46.08 | 46.24 | 44.17 | 44.28 | 4,438,172 | -2.03(-4.39%) |
Mar 06, 2015 | 46.64 | 47.26 | 46.01 | 46.31 | 2,137,985 | -0.96(-2.03%) |
Mar 05, 2015 | 47.20 | 47.82 | 46.63 | 47.27 | 2,060,159 | -0.33(-0.70%) |
Mar 04, 2015 | 48.01 | 47.75 | 46.76 | 47.60 | 1,950,341 | -0.15(-0.32%) |
Mar 03, 2015 | 46.96 | 49.16 | 46.96 | 47.75 | 2,504,521 | +0.80(+1.70%) |
Mar 02, 2015 | 47.06 | 47.11 | 45.62 | 46.96 | 4,107,958 | -0.10(-0.22%) |
Feb 27, 2015 | 48.85 | 49.15 | 46.85 | 47.06 | 3,256,490 | -1.22(-2.52%) |
Feb 26, 2015 | 50.56 | 50.91 | 47.95 | 48.28 | 3,877,196 | -2.94(-5.73%) |
Feb 25, 2015 | 51.29 | 52.49 | 49.06 | 51.21 | 6,602,464 | +2.54(+5.21%) |
Feb 24, 2015 | 48.80 | 49.16 | 48.07 | 48.67 | 2,321,942 | -0.10(-0.21%) |
Feb 23, 2015 | 48.64 | 49.80 | 48.12 | 48.78 | 1,612,996 | -0.47(-0.95%) |
Feb 20, 2015 | 49.47 | 50.02 | 48.64 | 49.24 | 2,068,928 | -0.17(-0.35%) |
Feb 19, 2015 | 47.77 | 50.39 | 47.59 | 49.42 | 2,456,202 | +0.12(+0.25%) |
Feb 18, 2015 | 48.99 | 50.65 | 48.95 | 49.29 | 2,617,586 | -0.52(-1.05%) |
Feb 17, 2015 | 48.13 | 49.97 | 48.03 | 49.81 | 2,652,935 | +1.52(+3.15%) |
Feb 13, 2015 | 48.92 | 48.29 | 48.29 | 48.29 | 2,579,546 | +0.07(+0.14%) |
Feb 12, 2015 | 49.53 | 50.11 | 47.85 | 48.23 | 2,534,280 | -0.49(-1.01%) |
Feb 11, 2015 | 49.40 | 50.09 | 48.48 | 48.72 | 3,397,918 | -1.10(-2.21%) |
Feb 10, 2015 | 48.29 | 49.99 | 46.70 | 49.82 | 3,407,690 | +1.53(+3.17%) |
Feb 09, 2015 | 49.36 | 50.13 | 48.04 | 48.29 | 2,632,460 | -0.78(-1.59%) |
Feb 06, 2015 | 49.75 | 50.49 | 48.52 | 49.07 | 3,012,552 | -0.05(-0.10%) |
Feb 05, 2015 | 48.25 | 49.81 | 47.90 | 49.12 | 3,524,504 | +1.68(+3.54%) |
Feb 04, 2015 | 47.84 | 48.03 | 46.53 | 47.44 | 4,073,343 | -1.38(-2.82%) |
Feb 03, 2015 | 46.16 | 49.13 | 45.70 | 48.82 | 5,254,249 | +3.40(+7.49%) |
Feb 02, 2015 | 44.91 | 45.88 | 43.72 | 45.42 | 5,434,110 | +1.46(+3.33%) |
Jan 30, 2015 | 42.74 | 44.58 | 41.96 | 43.95 | 4,487,115 | +0.74(+1.71%) |
Jan 29, 2015 | 45.03 | 45.45 | 42.67 | 43.21 | 4,669,343 | -1.42(-3.17%) |
Jan 28, 2015 | 46.41 | 46.44 | 44.41 | 44.63 | 2,668,750 | -2.18(-4.65%) |
Jan 27, 2015 | 46.90 | 47.77 | 45.89 | 46.80 | 1,860,994 | -0.24(-0.50%) |
Jan 26, 2015 | 46.45 | 47.18 | 45.89 | 47.04 | 2,240,140 | +0.84(+1.81%) |
Jan 23, 2015 | 46.73 | 47.85 | 46.15 | 46.20 | 2,000,972 | -0.37(-0.80%) |
Jan 22, 2015 | 47.33 | 47.67 | 45.62 | 46.58 | 2,478,150 | -0.69(-1.47%) |
Jan 21, 2015 | 46.33 | 47.94 | 46.29 | 47.27 | 2,069,935 | +1.36(+2.96%) |
Jan 20, 2015 | 45.86 | 46.08 | 44.47 | 45.91 | 3,254,357 | -1.19(-2.52%) |
Jan 16, 2015 | 44.67 | 47.23 | 44.60 | 47.10 | 4,927,064 | +2.50(+5.60%) |
Jan 15, 2015 | 45.55 | 46.62 | 44.52 | 44.60 | 5,141,381 | -0.95(-2.09%) |
Jan 14, 2015 | 44.86 | 45.67 | 43.85 | 45.55 | 5,736,724 | +0.88(+1.98%) |
Jan 13, 2015 | 45.44 | 45.83 | 44.08 | 44.67 | 4,494,996 | -0.57(-1.26%) |
Jan 12, 2015 | 46.94 | 47.24 | 45.14 | 45.24 | 4,830,131 | -2.54(-5.31%) |
Jan 09, 2015 | 47.42 | 48.48 | 46.76 | 47.77 | 3,357,508 | +0.23(+0.48%) |
Jan 08, 2015 | 46.79 | 48.00 | 45.98 | 47.54 | 3,262,549 | +0.88(+1.89%) |
Jan 07, 2015 | 48.62 | 48.72 | 46.19 | 46.66 | 3,287,930 | -1.40(-2.91%) |
Jan 06, 2015 | 49.18 | 50.25 | 47.12 | 48.06 | 4,253,991 | -1.30(-2.64%) |
Jan 05, 2015 | 51.85 | 52.17 | 49.35 | 49.36 | 3,841,973 | -3.27(-6.21%) |
Jan 02, 2015 | 50.35 | 52.95 | 50.19 | 52.63 | 2,782,843 | +1.85(+3.65%) |
Dec 31, 2014 | 50.49 | 50.77 | 50.77 | 50.77 | 3,252,224 | -0.19(-0.37%) |
Dec 30, 2014 | 53.20 | 53.28 | 50.69 | 50.96 | 3,548,246 | -2.23(-4.20%) |
Dec 29, 2014 | 52.55 | 53.34 | 52.06 | 53.20 | 3,928,064 | +1.36(+2.62%) |
Dec 26, 2014 | 53.22 | 53.72 | 51.32 | 51.84 | 2,460,072 | -1.10(-2.08%) |
Dec 24, 2014 | 53.79 | 52.94 | 52.94 | 52.94 | 1,371,357 | -1.21(-2.23%) |
Dec 23, 2014 | 52.96 | 54.92 | 52.96 | 54.15 | 2,710,694 | -0.07(-0.12%) |
Dec 22, 2014 | 55.23 | 55.80 | 52.73 | 54.21 | 3,871,877 | -2.66(-4.68%) |
Dec 19, 2014 | 57.90 | 57.95 | 54.73 | 56.87 | 5,330,562 | -0.21(-0.37%) |
Dec 18, 2014 | 60.62 | 61.06 | 55.04 | 57.08 | 5,645,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.56 | 59.59 | 55.45 | 58.81 | 4,717,311 | +3.51(+6.34%) |
Dec 16, 2014 | 52.63 | 58.18 | 52.42 | 55.31 | 6,085,887 | +2.68(+5.09%) |
Dec 15, 2014 | 53.92 | 55.43 | 52.49 | 52.63 | 5,287,369 | +1.16(+2.25%) |
Dec 12, 2014 | 49.77 | 52.21 | 49.39 | 51.47 | 3,836,635 | +1.14(+2.26%) |
Dec 11, 2014 | 49.40 | 52.04 | 49.24 | 50.33 | 3,827,651 | +0.70(+1.42%) |
Dec 10, 2014 | 51.77 | 52.27 | 49.55 | 49.62 | 4,912,899 | -3.09(-5.87%) |
Dec 09, 2014 | 52.07 | 53.35 | 52.03 | 52.72 | 4,151,657 | +0.23(+0.43%) |
Dec 08, 2014 | 55.02 | 55.47 | 52.49 | 52.49 | 5,360,858 | -3.45(-6.16%) |
Dec 05, 2014 | 57.42 | 57.79 | 55.13 | 55.94 | 4,850,440 | -1.54(-2.68%) |
Dec 04, 2014 | 60.35 | 60.81 | 57.07 | 57.47 | 4,036,825 | -3.73(-6.09%) |
Dec 03, 2014 | 61.26 | 62.23 | 60.65 | 61.20 | 1,768,513 | +0.38(+0.62%) |
Dec 02, 2014 | 61.32 | 62.72 | 60.71 | 60.83 | 2,211,247 | -1.21(-1.94%) |
Dec 01, 2014 | 62.02 | 62.23 | 60.58 | 62.03 | 2,674,537 | -0.28(-0.46%) |
Nov 28, 2014 | 63.16 | 65.13 | 62.17 | 62.32 | 2,568,654 | -2.95(-4.52%) |
Nov 26, 2014 | 65.06 | 65.27 | 65.27 | 65.27 | 1,767,790 | -0.14(-0.22%) |
Nov 25, 2014 | 66.98 | 67.39 | 64.88 | 65.41 | 1,975,856 | -1.59(-2.37%) |
Nov 24, 2014 | 68.12 | 68.12 | 65.99 | 67.00 | 2,344,097 | -1.54(-2.24%) |
Nov 21, 2014 | 70.33 | 70.68 | 68.05 | 68.53 | 2,163,079 | -0.85(-1.23%) |
Nov 20, 2014 | 69.04 | 70.69 | 68.68 | 69.39 | 2,080,454 | +0.09(+0.14%) |
Nov 19, 2014 | 68.32 | 70.43 | 67.73 | 69.29 | 2,222,444 | +1.46(+2.16%) |
Nov 18, 2014 | 68.31 | 69.05 | 67.13 | 67.83 | 1,967,932 | -0.87(-1.27%) |
Nov 17, 2014 | 67.98 | 69.42 | 67.45 | 68.70 | 2,570,872 | +0.44(+0.64%) |
Nov 14, 2014 | 67.29 | 68.67 | 67.15 | 68.27 | 2,276,603 | +1.15(+1.71%) |
Nov 13, 2014 | 67.88 | 68.26 | 66.55 | 67.12 | 2,410,391 | -1.51(-2.20%) |
Nov 12, 2014 | 69.62 | 69.76 | 68.48 | 68.63 | 1,859,769 | -1.60(-2.28%) |
Nov 11, 2014 | 68.27 | 70.50 | 67.54 | 70.23 | 2,281,422 | +1.53(+2.22%) |
Nov 10, 2014 | 70.11 | 70.85 | 68.08 | 68.70 | 2,334,397 | -0.67(-0.97%) |
Nov 07, 2014 | 68.90 | 70.60 | 68.62 | 69.38 | 2,828,167 | +0.28(+0.40%) |
Nov 06, 2014 | 66.28 | 69.24 | 65.59 | 69.10 | 3,353,316 | +2.58(+3.88%) |
Nov 05, 2014 | 64.26 | 66.86 | 63.73 | 66.52 | 2,749,022 | +2.66(+4.16%) |
Nov 04, 2014 | 62.62 | 64.16 | 62.13 | 63.86 | 2,453,906 | +0.48(+0.76%) |
Nov 03, 2014 | 65.68 | 66.44 | 62.86 | 63.38 | 3,084,182 | -1.55(-2.38%) |
Oct 31, 2014 | 63.70 | 65.00 | 62.44 | 64.93 | 2,519,203 | +2.22(+3.54%) |
Oct 30, 2014 | 64.37 | 65.32 | 62.32 | 62.70 | 2,825,193 | -0.80(-1.26%) |
Oct 29, 2014 | 64.67 | 65.50 | 62.91 | 63.50 | 2,309,463 | -0.47(-0.73%) |
Oct 28, 2014 | 62.23 | 64.02 | 61.37 | 63.97 | 1,738,083 | +2.13(+3.44%) |
Oct 27, 2014 | 61.68 | 62.77 | 63.24 | 61.84 | 1,894,506 | -1.40(-2.21%) |
Oct 24, 2014 | 64.57 | 64.85 | 62.96 | 63.24 | 2,006,455 | -1.89(-2.90%) |
Oct 23, 2014 | 64.09 | 66.42 | 63.99 | 65.13 | 2,184,511 | +1.82(+2.88%) |
Oct 22, 2014 | 65.13 | 65.82 | 63.27 | 63.30 | 1,513,050 | -1.79(-2.76%) |
Oct 21, 2014 | 63.47 | 65.19 | 63.11 | 65.10 | 2,085,917 | +2.17(+3.45%) |
Oct 20, 2014 | 63.58 | 64.14 | 62.56 | 62.92 | 2,273,128 | -0.98(-1.53%) |
Oct 17, 2014 | 66.59 | 67.11 | 63.27 | 63.90 | 3,646,922 | -1.73(-2.63%) |
Oct 16, 2014 | 60.84 | 66.59 | 60.84 | 65.63 | 4,791,461 | +3.26(+5.22%) |
Oct 15, 2014 | 59.02 | 62.51 | 58.22 | 62.37 | 3,977,908 | +2.61(+4.37%) |
Oct 14, 2014 | 59.80 | 61.16 | 58.88 | 59.76 | 3,136,386 | +1.03(+1.76%) |
Oct 13, 2014 | 59.94 | 60.72 | 58.61 | 58.73 | 2,709,444 | -1.46(-2.43%) |
Oct 10, 2014 | 60.05 | 61.89 | 59.51 | 60.19 | 2,173,348 | -0.02(-0.03%) |
Oct 09, 2014 | 61.54 | 61.58 | 60.21 | 60.21 | 2,283,687 | -2.03(-3.26%) |
Oct 08, 2014 | 60.83 | 62.39 | 60.44 | 62.24 | 2,286,435 | +1.08(+1.77%) |
Oct 07, 2014 | 62.16 | 62.69 | 61.15 | 61.16 | 1,598,898 | -1.38(-2.20%) |
Oct 06, 2014 | 63.14 | 63.41 | 61.76 | 62.53 | 2,449,410 | -0.84(-1.33%) |
Oct 03, 2014 | 64.62 | 64.62 | 63.02 | 63.38 | 1,678,217 | -1.13(-1.75%) |
Oct 02, 2014 | 63.57 | 64.91 | 62.54 | 64.51 | 2,666,827 | +0.48(+0.76%) |
Oct 01, 2014 | 64.55 | 65.97 | 63.78 | 64.02 | 3,685,921 | -0.34(-0.53%) |
Sep 30, 2014 | 65.13 | 65.41 | 63.58 | 64.37 | 2,728,144 | -0.82(-1.25%) |
Sep 29, 2014 | 63.95 | 65.44 | 63.72 | 65.18 | 1,966,983 | +0.92(+1.43%) |
Sep 26, 2014 | 64.12 | 64.90 | 63.60 | 64.26 | 1,736,744 | +0.37(+0.58%) |
Sep 25, 2014 | 65.20 | 65.29 | 63.75 | 63.89 | 2,715,039 | -1.55(-2.36%) |
Sep 24, 2014 | 66.24 | 66.24 | 64.08 | 65.44 | 4,183,674 | -0.99(-1.49%) |
Sep 23, 2014 | 66.68 | 66.89 | 66.18 | 66.43 | 3,315,427 | -0.26(-0.38%) |
Sep 22, 2014 | 67.84 | 68.11 | 66.30 | 66.68 | 1,795,192 | -1.23(-1.82%) |
Sep 19, 2014 | 68.40 | 68.53 | 67.58 | 67.92 | 2,432,198 | -0.30(-0.45%) |
Sep 18, 2014 | 69.59 | 69.60 | 68.00 | 68.22 | 2,408,111 | -1.27(-1.83%) |
Sep 17, 2014 | 69.97 | 70.21 | 68.58 | 69.49 | 2,840,614 | -0.11(-0.16%) |
Sep 16, 2014 | 68.92 | 69.98 | 68.53 | 69.61 | 2,247,053 | +0.50(+0.73%) |
Sep 15, 2014 | 68.88 | 69.48 | 68.03 | 69.10 | 1,730,002 | +0.30(+0.44%) |
Sep 12, 2014 | 69.67 | 70.00 | 68.54 | 68.80 | 1,631,707 | -1.10(-1.58%) |
Sep 11, 2014 | 69.97 | 70.35 | 69.46 | 69.90 | 1,818,352 | -0.92(-1.30%) |
Sep 10, 2014 | 70.91 | 71.26 | 69.99 | 70.82 | 1,284,296 | -0.36(-0.51%) |
Sep 09, 2014 | 71.12 | 72.62 | 70.62 | 71.18 | 2,038,564 | +0.40(+0.56%) |
Sep 08, 2014 | 70.90 | 70.94 | 70.20 | 70.78 | 1,129,453 | -0.56(-0.78%) |
Sep 05, 2014 | 70.37 | 71.43 | 70.39 | 71.34 | 1,551,819 | +0.95(+1.35%) |
Sep 04, 2014 | 72.29 | 72.54 | 69.97 | 70.39 | 2,210,148 | -1.85(-2.56%) |
Sep 03, 2014 | 72.75 | 73.01 | 72.13 | 72.24 | 1,082,151 | -0.11(-0.16%) |
Sep 02, 2014 | 74.39 | 74.68 | 72.10 | 72.36 | 1,835,452 | -2.20(-2.95%) |
Aug 29, 2014 | 74.47 | 74.56 | 74.56 | 74.56 | 1,123,854 | +0.32(+0.43%) |
Aug 28, 2014 | 74.00 | 74.51 | 73.72 | 74.24 | 698,390 | +0.22(+0.29%) |
Aug 27, 2014 | 74.59 | 74.97 | 73.60 | 74.02 | 1,276,626 | -0.71(-0.95%) |
Aug 26, 2014 | 74.86 | 75.31 | 74.48 | 74.73 | 2,154,190 | -0.08(-0.10%) |
Aug 25, 2014 | 73.43 | 75.01 | 73.33 | 74.80 | 1,448,655 | +1.98(+2.72%) |
Aug 22, 2014 | 72.97 | 73.19 | 72.40 | 72.82 | 876,567 | -0.41(-0.56%) |
Aug 21, 2014 | 73.20 | 73.34 | 72.27 | 73.23 | 958,290 | +0.23(+0.31%) |
Aug 20, 2014 | 72.74 | 73.28 | 72.29 | 73.00 | 1,517,414 | -0.10(-0.14%) |
Aug 19, 2014 | 72.12 | 73.51 | 71.71 | 73.11 | 1,866,792 | +1.74(+2.43%) |
Aug 18, 2014 | 71.98 | 72.54 | 71.04 | 71.37 | 1,143,583 | -0.66(-0.92%) |
Aug 15, 2014 | 71.82 | 72.57 | 71.41 | 72.03 | 1,576,906 | +0.23(+0.32%) |
Aug 14, 2014 | 71.21 | 71.99 | 70.56 | 71.81 | 2,406,531 | +0.87(+1.23%) |
Aug 13, 2014 | 70.75 | 71.20 | 70.44 | 70.93 | 1,057,763 | +0.18(+0.25%) |
Aug 12, 2014 | 71.34 | 71.49 | 70.62 | 70.75 | 1,297,546 | -0.59(-0.82%) |
Aug 11, 2014 | 72.41 | 72.48 | 71.26 | 71.34 | 1,068,986 | -0.60(-0.83%) |
Aug 08, 2014 | 70.85 | 72.08 | 70.04 | 71.94 | 1,462,804 | +1.47(+2.09%) |
Aug 07, 2014 | 71.56 | 71.72 | 70.05 | 70.47 | 1,876,508 | -0.75(-1.05%) |
Aug 06, 2014 | 71.60 | 72.38 | 70.99 | 71.22 | 1,645,752 | -0.47(-0.66%) |
Aug 05, 2014 | 73.07 | 73.73 | 71.24 | 71.69 | 1,854,789 | -1.10(-1.51%) |
Aug 04, 2014 | 71.57 | 73.28 | 71.18 | 72.79 | 2,001,956 | +1.36(+1.90%) |
Aug 01, 2014 | 71.13 | 73.30 | 70.58 | 71.44 | 3,314,098 | -0.28(-0.38%) |
Jul 31, 2014 | 71.77 | 72.60 | 71.11 | 71.71 | 2,483,607 | -0.45(-0.62%) |
Jul 30, 2014 | 74.15 | 74.21 | 71.80 | 72.16 | 2,377,954 | -1.98(-2.67%) |
Jul 29, 2014 | 73.72 | 75.13 | 72.98 | 74.14 | 4,202,552 | +1.78(+2.46%) |
Jul 28, 2014 | 72.70 | 72.99 | 71.91 | 72.36 | 2,838,120 | -0.42(-0.57%) |
Jul 25, 2014 | 72.97 | 73.20 | 72.43 | 72.77 | 1,464,698 | -0.65(-0.89%) |
Jul 24, 2014 | 73.29 | 74.56 | 72.99 | 73.43 | 2,943,271 | +0.11(+0.16%) |
Jul 23, 2014 | 73.05 | 73.40 | 72.27 | 73.32 | 3,325,295 | +0.67(+0.93%) |
Jul 22, 2014 | 73.07 | 73.29 | 71.96 | 72.64 | 3,806,642 | -0.12(-0.17%) |
Jul 21, 2014 | 73.67 | 74.18 | 72.73 | 72.77 | 5,205,285 | -1.19(-1.60%) |
Jul 18, 2014 | 73.62 | 74.24 | 73.58 | 73.95 | 2,271,245 | +0.53(+0.72%) |
Jul 17, 2014 | 76.82 | 77.02 | 73.39 | 73.42 | 3,805,137 | -3.29(-4.29%) |
Jul 16, 2014 | 76.94 | 77.51 | 76.07 | 76.71 | 2,746,528 | +0.31(+0.41%) |
Jul 15, 2014 | 77.61 | 77.98 | 76.24 | 76.40 | 3,302,670 | -1.38(-1.77%) |
Jul 14, 2014 | 77.38 | 77.95 | 76.49 | 77.77 | 2,101,400 | +0.69(+0.90%) |
Jul 11, 2014 | 77.58 | 78.06 | 76.42 | 77.08 | 2,601,504 | -0.81(-1.04%) |
Jul 10, 2014 | 79.29 | 79.45 | 77.61 | 77.89 | 3,068,392 | -2.44(-3.04%) |
Jul 09, 2014 | 79.68 | 80.60 | 79.29 | 80.33 | 1,393,571 | +0.57(+0.71%) |
Jul 08, 2014 | 79.98 | 80.72 | 79.31 | 79.76 | 1,865,411 | +0.04(+0.05%) |
Jul 07, 2014 | 80.83 | 81.17 | 79.56 | 79.72 | 1,976,566 | -1.67(-2.05%) |
Jul 03, 2014 | 81.25 | 81.39 | 81.39 | 81.39 | 703,911 | +0.16(+0.20%) |
Jul 02, 2014 | 80.74 | 81.88 | 80.33 | 81.23 | 1,529,546 | +0.24(+0.29%) |
Jul 01, 2014 | 82.60 | 82.89 | 80.80 | 80.99 | 1,657,875 | -1.50(-1.82%) |
Jun 30, 2014 | 81.64 | 82.52 | 80.96 | 82.49 | 1,163,042 | +0.95(+1.16%) |
Jun 27, 2014 | 81.65 | 81.98 | 80.94 | 81.54 | 1,239,904 | -0.65(-0.78%) |
Jun 26, 2014 | 83.05 | 83.05 | 81.36 | 82.19 | 1,397,190 | +0.58(+0.71%) |
Jun 25, 2014 | 81.28 | 82.39 | 80.96 | 81.61 | 1,416,227 | +0.33(+0.41%) |
Jun 24, 2014 | 83.51 | 83.51 | 81.03 | 81.28 | 2,230,953 | -2.23(-2.67%) |
Jun 23, 2014 | 83.15 | 84.04 | 82.88 | 83.50 | 984,959 | +0.06(+0.07%) |
Jun 20, 2014 | 83.91 | 84.27 | 82.88 | 83.45 | 2,381,341 | -0.32(-0.38%) |
Jun 19, 2014 | 83.42 | 84.23 | 82.98 | 83.77 | 997,128 | +0.43(+0.51%) |
Jun 18, 2014 | 83.30 | 83.72 | 82.67 | 83.34 | 1,115,074 | +0.05(+0.06%) |
Jun 17, 2014 | 83.80 | 83.95 | 82.39 | 83.30 | 1,386,017 | -0.49(-0.59%) |
Jun 16, 2014 | 83.86 | 84.46 | 83.31 | 83.79 | 2,032,351 | +0.12(+0.15%) |
Jun 13, 2014 | 83.49 | 84.05 | 82.68 | 83.67 | 2,324,908 | +0.44(+0.52%) |
Jun 12, 2014 | 82.10 | 83.35 | 81.87 | 83.23 | 5,607,413 | -1.55(-1.82%) |
Jun 11, 2014 | 84.60 | 85.49 | 84.14 | 84.78 | 1,105,201 | -0.09(-0.11%) |
Jun 10, 2014 | 87.34 | 87.34 | 84.47 | 84.87 | 2,153,906 | -3.66(-4.13%) |
Jun 06, 2014 | 89.14 | 89.14 | 87.76 | 88.53 | 722,081 | -0.32(-0.36%) |
Jun 05, 2014 | 88.61 | 89.16 | 87.62 | 88.85 | 814,319 | +0.64(+0.72%) |
Jun 04, 2014 | 88.37 | 88.70 | 87.66 | 88.22 | 920,927 | -0.25(-0.28%) |
Jun 03, 2014 | 87.83 | 89.03 | 87.49 | 88.46 | 1,026,876 | +0.56(+0.64%) |