Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.46 | 65.47 | 64.25 | 65.30 | 1,688,326 | +0.50(+0.77%) |
Jun 29, 2015 | 66.50 | 66.71 | 64.73 | 64.80 | 1,616,689 | -2.29(-3.41%) |
Jun 26, 2015 | 67.14 | 68.48 | 66.60 | 67.09 | 10,089,356 | -0.47(-0.70%) |
Jun 25, 2015 | 67.67 | 68.13 | 67.20 | 67.56 | 1,415,360 | +0.14(+0.21%) |
Jun 24, 2015 | 68.83 | 68.88 | 67.38 | 67.42 | 1,638,848 | -1.38(-2.01%) |
Jun 23, 2015 | 66.72 | 68.83 | 66.34 | 68.80 | 4,439,561 | +2.46(+3.71%) |
Jun 22, 2015 | 66.37 | 66.91 | 66.00 | 66.34 | 1,753,931 | +0.35(+0.53%) |
Jun 19, 2015 | 66.00 | 66.75 | 65.70 | 65.99 | 3,001,280 | -0.62(-0.93%) |
Jun 18, 2015 | 67.08 | 67.64 | 66.59 | 66.61 | 1,467,496 | -0.32(-0.48%) |
Jun 17, 2015 | 67.24 | 67.55 | 66.64 | 66.93 | 1,555,430 | -0.33(-0.49%) |
Jun 16, 2015 | 67.00 | 67.63 | 66.61 | 67.26 | 1,411,882 | +0.44(+0.66%) |
Jun 15, 2015 | 66.29 | 67.46 | 65.82 | 66.82 | 1,831,132 | +0.34(+0.51%) |
Jun 12, 2015 | 65.60 | 66.72 | 65.51 | 66.48 | 1,945,460 | +0.41(+0.62%) |
Jun 11, 2015 | 65.55 | 66.18 | 64.76 | 66.07 | 4,759,530 | -0.70(-1.05%) |
Jun 10, 2015 | 68.55 | 68.62 | 65.70 | 66.77 | 5,547,262 | -1.50(-2.20%) |
Jun 09, 2015 | 65.71 | 68.35 | 65.00 | 68.27 | 15,995,899 | +6.75(+10.97%) |
Jun 08, 2015 | 63.50 | 63.73 | 60.78 | 61.52 | 5,431,900 | -2.28(-3.57%) |
Jun 05, 2015 | 61.93 | 64.05 | 61.80 | 63.80 | 3,550,145 | +2.45(+3.99%) |
Jun 04, 2015 | 60.70 | 61.84 | 60.05 | 61.35 | 1,395,572 | +0.08(+0.13%) |
Jun 03, 2015 | 60.02 | 61.77 | 59.32 | 61.27 | 2,322,559 | +1.47(+2.46%) |
Jun 02, 2015 | 60.33 | 60.65 | 58.25 | 59.80 | 3,876,453 | -0.18(-0.30%) |
Jun 01, 2015 | 60.29 | 60.99 | 59.71 | 59.98 | 2,097,157 | +0.19(+0.32%) |
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |
May 01, 2015 | 63.90 | 64.73 | 63.41 | 63.57 | 2,271,301 | -0.07(-0.11%) |
Apr 30, 2015 | 64.48 | 65.09 | 63.55 | 63.64 | 1,807,723 | -1.06(-1.64%) |
Apr 29, 2015 | 64.58 | 65.06 | 63.72 | 64.70 | 1,363,921 | +0.04(+0.06%) |
Apr 28, 2015 | 65.36 | 65.57 | 63.96 | 64.66 | 1,220,189 | -0.91(-1.39%) |
Apr 27, 2015 | 67.50 | 67.66 | 65.52 | 65.57 | 1,124,865 | -1.37(-2.05%) |
Apr 24, 2015 | 66.43 | 67.39 | 66.16 | 66.94 | 844,808 | +0.46(+0.69%) |
Apr 23, 2015 | 65.50 | 66.82 | 65.35 | 66.48 | 855,725 | +0.81(+1.23%) |
Apr 22, 2015 | 66.36 | 66.50 | 65.63 | 65.67 | 685,977 | -0.68(-1.02%) |
Apr 21, 2015 | 65.99 | 66.68 | 65.73 | 66.35 | 779,948 | +0.16(+0.24%) |
Apr 20, 2015 | 65.97 | 66.41 | 65.52 | 66.19 | 1,506,119 | -0.51(-0.76%) |
Apr 17, 2015 | 66.91 | 67.18 | 66.42 | 66.70 | 1,240,741 | -0.80(-1.19%) |
Apr 16, 2015 | 67.36 | 68.08 | 67.10 | 67.50 | 870,595 | +0.11(+0.16%) |
Apr 15, 2015 | 67.58 | 68.22 | 67.25 | 67.39 | 1,004,831 | -0.26(-0.38%) |
Apr 14, 2015 | 68.00 | 68.14 | 66.93 | 67.65 | 1,987,612 | -0.55(-0.81%) |
Apr 13, 2015 | 68.87 | 69.12 | 68.01 | 68.20 | 1,160,661 | -0.66(-0.96%) |
Apr 10, 2015 | 69.71 | 70.00 | 68.84 | 68.86 | 2,025,148 | -0.91(-1.30%) |
Apr 09, 2015 | 68.25 | 69.90 | 68.08 | 69.77 | 2,672,303 | +1.06(+1.55%) |
Apr 08, 2015 | 68.00 | 69.94 | 67.90 | 68.70 | 4,911,540 | +2.30(+3.46%) |
Apr 07, 2015 | 64.46 | 67.33 | 64.11 | 66.41 | 3,183,896 | +2.00(+3.11%) |
Apr 06, 2015 | 63.59 | 65.16 | 63.40 | 64.41 | 1,703,676 | +1.06(+1.67%) |
Apr 02, 2015 | 62.84 | 63.34 | 63.34 | 63.34 | 1,168,600 | +0.24(+0.39%) |
Apr 01, 2015 | 64.30 | 64.30 | 62.62 | 63.10 | 1,608,744 | -0.92(-1.44%) |
Mar 31, 2015 | 65.50 | 65.55 | 64.01 | 64.02 | 1,816,366 | -0.81(-1.25%) |
Mar 30, 2015 | 64.43 | 65.85 | 64.43 | 64.83 | 1,831,544 | +0.51(+0.79%) |
Mar 27, 2015 | 63.74 | 64.50 | 62.63 | 64.32 | 2,901,647 | +0.35(+0.55%) |
Mar 26, 2015 | 62.54 | 66.68 | 61.80 | 63.97 | 8,887,423 | +3.01(+4.93%) |
Mar 25, 2015 | 63.30 | 63.40 | 60.69 | 60.96 | 4,815,049 | -2.34(-3.70%) |
Mar 24, 2015 | 63.31 | 64.36 | 63.17 | 63.30 | 2,277,748 | -0.41(-0.64%) |
Mar 23, 2015 | 64.53 | 64.55 | 62.59 | 63.71 | 3,779,445 | -2.03(-3.09%) |
Mar 20, 2015 | 64.47 | 66.18 | 64.31 | 65.74 | 3,122,769 | +1.34(+2.08%) |
Mar 19, 2015 | 63.75 | 64.54 | 63.75 | 64.40 | 1,234,711 | +0.00(+0.00%) |
Mar 18, 2015 | 64.40 | 64.64 | 63.43 | 64.40 | 1,280,253 | -0.02(-0.03%) |
Mar 17, 2015 | 63.50 | 64.50 | 63.37 | 64.42 | 1,092,984 | +0.81(+1.27%) |
Mar 16, 2015 | 63.23 | 64.00 | 63.21 | 63.61 | 824,211 | +0.49(+0.78%) |
Mar 13, 2015 | 63.13 | 64.10 | 62.71 | 63.12 | 1,746,920 | +0.30(+0.49%) |
Mar 12, 2015 | 62.39 | 63.22 | 61.67 | 62.81 | 1,389,088 | +0.54(+0.88%) |
Mar 11, 2015 | 61.93 | 62.68 | 61.75 | 62.27 | 891,874 | +0.19(+0.31%) |
Mar 10, 2015 | 62.16 | 62.59 | 61.60 | 62.08 | 1,482,619 | -0.16(-0.26%) |
Mar 09, 2015 | 62.30 | 62.49 | 61.38 | 62.24 | 2,136,819 | -0.06(-0.10%) |
Mar 06, 2015 | 62.16 | 62.59 | 60.55 | 62.30 | 5,404,131 | -2.55(-3.92%) |
Mar 05, 2015 | 65.64 | 68.00 | 64.73 | 64.84 | 2,183,278 | -0.67(-1.03%) |
Mar 04, 2015 | 65.70 | 65.87 | 64.95 | 65.52 | 1,459,779 | -0.35(-0.53%) |
Mar 03, 2015 | 67.17 | 67.47 | 65.85 | 65.87 | 1,664,178 | -1.62(-2.40%) |
Mar 02, 2015 | 68.59 | 68.99 | 66.54 | 67.49 | 1,733,561 | -0.95(-1.39%) |
Feb 27, 2015 | 66.65 | 68.69 | 66.42 | 68.44 | 2,116,616 | +1.96(+2.95%) |
Feb 26, 2015 | 67.20 | 67.47 | 66.30 | 66.48 | 1,123,122 | -0.61(-0.91%) |
Feb 25, 2015 | 66.16 | 67.69 | 65.83 | 67.09 | 1,334,658 | +0.99(+1.50%) |
Feb 24, 2015 | 66.10 | 66.69 | 65.77 | 66.10 | 808,055 | +0.02(+0.03%) |
Feb 23, 2015 | 67.00 | 67.25 | 65.97 | 66.08 | 1,215,765 | -1.29(-1.91%) |
Feb 20, 2015 | 67.06 | 67.55 | 66.36 | 67.37 | 1,038,550 | +0.48(+0.72%) |
Feb 19, 2015 | 66.42 | 67.90 | 66.42 | 66.89 | 1,299,395 | +0.47(+0.71%) |
Feb 18, 2015 | 65.77 | 66.99 | 65.50 | 66.42 | 1,075,537 | +0.42(+0.64%) |
Feb 17, 2015 | 65.51 | 66.24 | 64.85 | 66.00 | 1,140,705 | +0.02(+0.03%) |
Feb 13, 2015 | 66.20 | 65.98 | 65.98 | 65.98 | 1,133,400 | -0.06(-0.09%) |
Feb 12, 2015 | 65.63 | 66.40 | 64.70 | 66.04 | 1,145,000 | +0.45(+0.69%) |
Feb 11, 2015 | 65.13 | 65.85 | 64.85 | 65.59 | 972,559 | -0.16(-0.25%) |
Feb 10, 2015 | 65.54 | 66.15 | 65.18 | 65.75 | 978,307 | +0.32(+0.50%) |
Feb 09, 2015 | 64.29 | 65.67 | 64.21 | 65.43 | 1,311,366 | +1.00(+1.54%) |
Feb 06, 2015 | 65.23 | 65.46 | 64.04 | 64.44 | 1,959,940 | -0.86(-1.31%) |
Feb 05, 2015 | 65.74 | 65.99 | 64.91 | 65.29 | 1,624,587 | -0.37(-0.56%) |
Feb 04, 2015 | 66.40 | 66.95 | 65.58 | 65.66 | 1,764,838 | -0.83(-1.25%) |
Feb 03, 2015 | 65.59 | 66.74 | 65.22 | 66.49 | 2,051,439 | +0.97(+1.48%) |
Feb 02, 2015 | 66.24 | 66.47 | 64.83 | 65.52 | 2,317,454 | -0.72(-1.09%) |
Jan 30, 2015 | 66.90 | 66.97 | 65.85 | 66.24 | 2,603,700 | -0.95(-1.42%) |
Jan 29, 2015 | 65.98 | 67.46 | 65.82 | 67.19 | 2,094,136 | +1.03(+1.56%) |
Jan 28, 2015 | 67.55 | 67.69 | 66.04 | 66.16 | 1,664,901 | -1.32(-1.96%) |
Jan 27, 2015 | 66.13 | 67.71 | 65.55 | 67.48 | 1,901,114 | +0.72(+1.08%) |
Jan 26, 2015 | 65.94 | 66.76 | 65.18 | 66.76 | 2,095,876 | +0.56(+0.85%) |
Jan 23, 2015 | 65.77 | 66.71 | 65.40 | 66.20 | 4,607,730 | +2.44(+3.83%) |
Jan 22, 2015 | 63.03 | 64.28 | 62.37 | 63.76 | 1,996,770 | +0.90(+1.43%) |
Jan 21, 2015 | 63.00 | 63.59 | 62.52 | 62.86 | 1,685,472 | -0.14(-0.22%) |
Jan 20, 2015 | 63.00 | 63.23 | 62.29 | 63.00 | 1,698,109 | +0.00(+0.00%) |
Jan 16, 2015 | 62.25 | 63.05 | 61.36 | 63.00 | 2,405,858 | +0.49(+0.78%) |
Jan 15, 2015 | 63.47 | 63.90 | 62.05 | 62.51 | 2,383,047 | -0.89(-1.40%) |
Jan 14, 2015 | 62.32 | 63.40 | 61.50 | 63.40 | 3,441,674 | +0.34(+0.54%) |
Jan 13, 2015 | 62.70 | 64.27 | 62.69 | 63.06 | 3,620,023 | +0.47(+0.75%) |
Jan 12, 2015 | 62.40 | 63.80 | 61.36 | 62.59 | 10,326,367 | +3.96(+6.75%) |
Jan 09, 2015 | 58.87 | 59.22 | 57.85 | 58.63 | 2,238,051 | -0.44(-0.74%) |
Jan 08, 2015 | 58.25 | 59.65 | 58.00 | 59.07 | 5,225,299 | +1.42(+2.46%) |
Jan 07, 2015 | 56.27 | 58.01 | 56.16 | 57.65 | 5,047,075 | +2.08(+3.74%) |
Jan 06, 2015 | 55.84 | 56.15 | 54.42 | 55.57 | 3,406,183 | -0.39(-0.70%) |
Jan 05, 2015 | 56.34 | 57.48 | 55.68 | 55.96 | 3,151,861 | +0.62(+1.12%) |
Jan 02, 2015 | 56.01 | 56.80 | 54.65 | 55.34 | 1,648,662 | -0.45(-0.81%) |
Dec 31, 2014 | 55.63 | 55.79 | 55.79 | 55.79 | 1,782,900 | +0.04(+0.07%) |
Dec 30, 2014 | 54.50 | 55.92 | 54.32 | 55.75 | 1,544,591 | +0.37(+0.67%) |
Dec 29, 2014 | 54.92 | 56.40 | 54.72 | 55.38 | 2,633,664 | +0.61(+1.11%) |
Dec 26, 2014 | 54.36 | 55.03 | 54.31 | 54.77 | 963,256 | +0.37(+0.68%) |
Dec 24, 2014 | 54.35 | 54.40 | 54.40 | 54.40 | 510,300 | -0.16(-0.29%) |
Dec 23, 2014 | 53.95 | 55.16 | 53.91 | 54.56 | 1,933,156 | +0.60(+1.11%) |
Dec 22, 2014 | 53.89 | 54.41 | 53.55 | 53.96 | 1,770,811 | +0.46(+0.86%) |
Dec 19, 2014 | 53.14 | 53.63 | 52.54 | 53.50 | 2,825,850 | +0.35(+0.66%) |
Dec 18, 2014 | 54.00 | 54.10 | 52.57 | 53.15 | 2,575,970 | -0.09(-0.17%) |
Dec 17, 2014 | 52.57 | 53.35 | 52.39 | 53.24 | 2,301,740 | +0.74(+1.41%) |
Dec 16, 2014 | 53.44 | 53.84 | 52.35 | 52.50 | 3,208,153 | -1.37(-2.54%) |
Dec 15, 2014 | 52.91 | 54.41 | 52.65 | 53.87 | 4,582,568 | +0.92(+1.74%) |
Dec 12, 2014 | 51.09 | 53.88 | 50.93 | 52.95 | 9,110,891 | +2.00(+3.92%) |
Dec 11, 2014 | 49.89 | 52.17 | 49.65 | 50.95 | 15,889,899 | +4.25(+9.11%) |
Dec 10, 2014 | 48.09 | 48.72 | 46.49 | 46.70 | 7,328,539 | -1.03(-2.16%) |
Dec 09, 2014 | 45.72 | 47.88 | 45.71 | 47.73 | 5,842,295 | +2.80(+6.23%) |
Dec 08, 2014 | 45.53 | 45.70 | 44.36 | 44.93 | 3,616,325 | -0.58(-1.27%) |
Dec 05, 2014 | 45.94 | 46.11 | 44.97 | 45.51 | 3,049,215 | -0.41(-0.89%) |
Dec 04, 2014 | 45.90 | 47.18 | 45.60 | 45.92 | 3,486,607 | +0.21(+0.46%) |
Dec 03, 2014 | 46.06 | 46.59 | 45.39 | 45.71 | 2,407,198 | -0.35(-0.76%) |
Dec 02, 2014 | 46.49 | 47.00 | 45.81 | 46.06 | 2,137,258 | -0.98(-2.08%) |
Dec 01, 2014 | 48.19 | 48.23 | 46.82 | 47.04 | 2,797,266 | -1.15(-2.39%) |
Nov 28, 2014 | 48.63 | 48.93 | 48.12 | 48.19 | 968,262 | -0.15(-0.31%) |
Nov 26, 2014 | 49.08 | 48.34 | 48.34 | 48.34 | 1,749,800 | -0.33(-0.68%) |
Nov 25, 2014 | 47.39 | 49.34 | 47.15 | 48.67 | 5,251,663 | +1.74(+3.71%) |
Nov 24, 2014 | 46.90 | 47.32 | 46.30 | 46.93 | 3,844,476 | +0.02(+0.04%) |
Nov 21, 2014 | 46.60 | 47.15 | 45.94 | 46.91 | 2,402,412 | +1.03(+2.24%) |
Nov 20, 2014 | 45.60 | 47.18 | 45.30 | 45.88 | 2,910,605 | +0.28(+0.61%) |
Nov 19, 2014 | 44.97 | 45.69 | 44.62 | 45.60 | 1,548,952 | +0.80(+1.79%) |
Nov 18, 2014 | 45.30 | 45.97 | 44.73 | 44.80 | 3,126,475 | +0.38(+0.86%) |
Nov 17, 2014 | 44.98 | 45.08 | 44.24 | 44.42 | 1,485,277 | -0.57(-1.27%) |
Nov 14, 2014 | 44.27 | 45.34 | 44.15 | 44.99 | 1,980,100 | -0.20(-0.44%) |
Nov 13, 2014 | 45.77 | 46.25 | 44.87 | 45.19 | 3,556,824 | -0.47(-1.03%) |
Nov 12, 2014 | 43.18 | 45.95 | 43.15 | 45.66 | 3,809,111 | +2.48(+5.74%) |
Nov 11, 2014 | 43.18 | 43.35 | 42.66 | 43.18 | 1,396,147 | -0.12(-0.28%) |
Nov 10, 2014 | 43.69 | 44.55 | 42.81 | 43.30 | 1,550,793 | -0.46(-1.05%) |
Nov 07, 2014 | 42.45 | 43.89 | 42.36 | 43.76 | 1,800,454 | +0.98(+2.29%) |
Nov 06, 2014 | 41.21 | 42.99 | 41.21 | 42.78 | 1,872,408 | +1.49(+3.61%) |
Nov 05, 2014 | 41.58 | 41.71 | 41.13 | 41.29 | 905,010 | -0.23(-0.55%) |
Nov 04, 2014 | 41.77 | 41.77 | 40.87 | 41.52 | 1,270,236 | -0.41(-0.98%) |
Nov 03, 2014 | 41.77 | 42.18 | 41.52 | 41.93 | 1,143,390 | +0.28(+0.67%) |
Oct 31, 2014 | 42.13 | 42.24 | 41.43 | 41.65 | 1,082,201 | -0.03(-0.07%) |
Oct 30, 2014 | 40.56 | 42.06 | 40.48 | 41.68 | 1,059,693 | +0.50(+1.21%) |
Oct 29, 2014 | 41.50 | 41.65 | 40.75 | 41.18 | 1,238,762 | -0.55(-1.32%) |
Oct 28, 2014 | 41.50 | 41.77 | 40.75 | 41.73 | 1,206,956 | +0.22(+0.53%) |
Oct 27, 2014 | 41.12 | 41.84 | 41.40 | 41.51 | 1,190,545 | +0.11(+0.27%) |
Oct 24, 2014 | 41.39 | 41.73 | 40.80 | 41.40 | 849,912 | -0.01(-0.02%) |
Oct 23, 2014 | 41.51 | 42.37 | 40.94 | 41.41 | 1,483,916 | +0.56(+1.37%) |
Oct 22, 2014 | 41.20 | 42.09 | 40.85 | 40.85 | 1,452,645 | -0.35(-0.85%) |
Oct 21, 2014 | 40.74 | 41.28 | 40.62 | 41.20 | 1,232,338 | +0.71(+1.75%) |
Oct 20, 2014 | 38.87 | 40.60 | 38.76 | 40.49 | 2,779,079 | +1.65(+4.25%) |
Oct 17, 2014 | 40.27 | 40.37 | 38.67 | 38.84 | 1,653,440 | -1.16(-2.90%) |
Oct 16, 2014 | 38.67 | 40.07 | 38.30 | 40.00 | 2,593,026 | +0.40(+1.01%) |
Oct 15, 2014 | 38.99 | 39.85 | 37.86 | 39.60 | 2,233,688 | +0.16(+0.41%) |
Oct 14, 2014 | 39.22 | 40.20 | 39.15 | 39.44 | 3,898,546 | +0.36(+0.92%) |
Oct 13, 2014 | 40.37 | 40.66 | 39.01 | 39.08 | 2,510,683 | -1.27(-3.15%) |
Oct 10, 2014 | 41.08 | 41.33 | 40.12 | 40.35 | 1,504,939 | -0.72(-1.75%) |
Oct 09, 2014 | 41.96 | 42.00 | 40.93 | 41.07 | 1,830,285 | -1.16(-2.75%) |
Oct 08, 2014 | 41.17 | 42.32 | 40.91 | 42.23 | 1,942,459 | +1.23(+3.00%) |
Oct 07, 2014 | 40.91 | 41.24 | 40.65 | 41.00 | 1,435,459 | -0.33(-0.80%) |
Oct 06, 2014 | 42.39 | 42.39 | 41.06 | 41.33 | 1,374,814 | -0.74(-1.76%) |
Oct 03, 2014 | 42.58 | 43.00 | 41.87 | 42.07 | 1,857,854 | -0.29(-0.68%) |
Oct 02, 2014 | 41.43 | 42.66 | 40.07 | 42.36 | 4,868,541 | +0.90(+2.17%) |
Oct 01, 2014 | 41.82 | 42.01 | 41.19 | 41.46 | 2,199,899 | -0.55(-1.31%) |
Sep 30, 2014 | 42.15 | 42.46 | 41.63 | 42.01 | 1,941,942 | -0.26(-0.62%) |
Sep 29, 2014 | 42.56 | 42.66 | 42.04 | 42.27 | 1,491,207 | -0.72(-1.67%) |
Sep 26, 2014 | 42.27 | 43.13 | 42.05 | 42.99 | 2,036,402 | +0.76(+1.80%) |
Sep 25, 2014 | 42.45 | 42.75 | 41.66 | 42.23 | 1,513,541 | -0.43(-1.01%) |
Sep 24, 2014 | 42.00 | 42.83 | 41.83 | 42.66 | 1,925,158 | +0.70(+1.67%) |
Sep 23, 2014 | 41.63 | 42.49 | 41.52 | 41.96 | 3,220,468 | +0.23(+0.55%) |
Sep 22, 2014 | 43.47 | 43.55 | 41.62 | 41.73 | 2,264,158 | -1.51(-3.49%) |
Sep 19, 2014 | 44.51 | 44.77 | 42.85 | 43.24 | 3,291,061 | -1.06(-2.39%) |
Sep 18, 2014 | 44.02 | 44.71 | 43.86 | 44.30 | 1,970,148 | +0.29(+0.66%) |
Sep 17, 2014 | 43.42 | 44.27 | 43.38 | 44.01 | 2,645,345 | +0.57(+1.31%) |
Sep 16, 2014 | 43.94 | 44.30 | 43.17 | 43.44 | 3,033,102 | -0.76(-1.72%) |
Sep 15, 2014 | 44.65 | 45.08 | 43.71 | 44.20 | 3,454,224 | -0.99(-2.19%) |
Sep 12, 2014 | 43.68 | 45.50 | 43.62 | 45.19 | 8,979,028 | +1.46(+3.34%) |
Sep 11, 2014 | 43.70 | 45.49 | 42.65 | 43.73 | 28,292,532 | +5.34(+13.91%) |
Sep 10, 2014 | 38.65 | 38.70 | 37.81 | 38.39 | 5,099,820 | -0.29(-0.75%) |
Sep 09, 2014 | 39.02 | 39.10 | 38.55 | 38.68 | 2,520,599 | -0.39(-1.00%) |
Sep 08, 2014 | 39.16 | 39.43 | 39.02 | 39.07 | 2,615,546 | -0.07(-0.18%) |
Sep 05, 2014 | 38.85 | 39.21 | 38.52 | 39.14 | 1,925,447 | +0.10(+0.26%) |
Sep 04, 2014 | 39.23 | 39.54 | 38.97 | 39.04 | 2,335,982 | -0.09(-0.23%) |
Sep 03, 2014 | 40.20 | 40.32 | 39.10 | 39.13 | 2,712,772 | -0.98(-2.44%) |
Sep 02, 2014 | 40.07 | 40.24 | 39.65 | 40.11 | 1,948,465 | +0.18(+0.45%) |
Aug 29, 2014 | 40.63 | 39.93 | 39.93 | 39.93 | 2,074,900 | -0.66(-1.63%) |
Aug 28, 2014 | 40.64 | 41.00 | 40.34 | 40.59 | 1,799,366 | -0.90(-2.17%) |
Aug 27, 2014 | 41.67 | 41.94 | 41.28 | 41.49 | 1,371,586 | -0.18(-0.43%) |
Aug 26, 2014 | 40.87 | 42.13 | 40.77 | 41.67 | 2,346,570 | +0.84(+2.06%) |
Aug 25, 2014 | 40.81 | 41.00 | 40.30 | 40.83 | 1,769,933 | +0.38(+0.94%) |
Aug 22, 2014 | 39.92 | 40.66 | 39.50 | 40.45 | 2,473,815 | +0.65(+1.63%) |
Aug 21, 2014 | 40.02 | 40.25 | 39.68 | 39.80 | 1,586,008 | -0.20(-0.50%) |
Aug 20, 2014 | 39.94 | 40.25 | 39.61 | 40.00 | 2,222,713 | +0.01(+0.03%) |
Aug 19, 2014 | 39.01 | 40.09 | 38.91 | 39.99 | 2,778,837 | +1.20(+3.09%) |
Aug 18, 2014 | 38.68 | 38.96 | 38.52 | 38.79 | 1,631,013 | +0.42(+1.09%) |
Aug 15, 2014 | 38.58 | 38.97 | 37.90 | 38.37 | 1,585,132 | -0.38(-0.98%) |
Aug 14, 2014 | 38.92 | 39.03 | 38.29 | 38.75 | 1,376,625 | -0.02(-0.05%) |
Aug 13, 2014 | 39.46 | 39.53 | 38.52 | 38.77 | 1,724,848 | -0.52(-1.32%) |
Aug 12, 2014 | 40.41 | 40.70 | 39.23 | 39.29 | 1,730,967 | -1.09(-2.70%) |
Aug 11, 2014 | 40.29 | 40.57 | 39.63 | 40.38 | 1,946,152 | +0.27(+0.67%) |
Aug 08, 2014 | 40.01 | 40.39 | 39.45 | 40.11 | 7,146,917 | +1.08(+2.77%) |
Aug 07, 2014 | 40.41 | 40.49 | 38.91 | 39.03 | 2,797,457 | -0.94(-2.35%) |
Aug 06, 2014 | 38.60 | 40.35 | 38.60 | 39.97 | 3,964,070 | +1.27(+3.28%) |
Aug 05, 2014 | 38.19 | 39.03 | 38.10 | 38.70 | 2,472,301 | +0.20(+0.52%) |
Aug 04, 2014 | 38.40 | 38.63 | 37.89 | 38.50 | 1,214,149 | +0.20(+0.52%) |
Aug 01, 2014 | 38.68 | 39.31 | 38.12 | 38.30 | 2,035,511 | -0.17(-0.43%) |
Jul 31, 2014 | 39.46 | 39.97 | 38.41 | 38.47 | 3,116,976 | -0.98(-2.50%) |
Jul 30, 2014 | 39.51 | 39.67 | 39.10 | 39.45 | 1,378,388 | +0.28(+0.71%) |
Jul 29, 2014 | 39.50 | 39.71 | 38.75 | 39.17 | 1,520,742 | -0.28(-0.71%) |
Jul 28, 2014 | 38.98 | 39.55 | 38.55 | 39.45 | 1,264,071 | +0.42(+1.08%) |
Jul 25, 2014 | 39.13 | 39.56 | 38.84 | 39.03 | 1,582,821 | -0.48(-1.21%) |
Jul 24, 2014 | 37.93 | 39.64 | 37.81 | 39.51 | 4,198,001 | +1.95(+5.19%) |
Jul 23, 2014 | 37.59 | 37.76 | 37.28 | 37.56 | 2,149,772 | +0.03(+0.08%) |
Jul 22, 2014 | 37.74 | 37.83 | 37.46 | 37.53 | 1,582,512 | +0.02(+0.05%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.26 | 37.51 | 2,010,059 | -0.64(-1.68%) |
Jul 18, 2014 | 38.36 | 38.36 | 37.52 | 38.15 | 2,497,740 | +0.17(+0.45%) |
Jul 17, 2014 | 37.94 | 38.94 | 37.76 | 37.98 | 2,440,611 | -0.13(-0.34%) |
Jul 16, 2014 | 39.04 | 39.04 | 37.83 | 38.11 | 2,771,954 | -0.55(-1.42%) |
Jul 15, 2014 | 39.11 | 39.19 | 38.57 | 38.66 | 1,800,215 | -0.21(-0.54%) |
Jul 14, 2014 | 40.38 | 40.38 | 38.81 | 38.87 | 2,517,040 | -1.30(-3.24%) |
Jul 11, 2014 | 39.79 | 40.25 | 39.71 | 40.17 | 1,461,835 | +0.19(+0.48%) |
Jul 10, 2014 | 39.89 | 40.24 | 39.26 | 39.98 | 2,014,751 | -0.31(-0.77%) |
Jul 09, 2014 | 40.56 | 41.07 | 40.17 | 40.29 | 1,833,950 | -0.46(-1.13%) |
Jul 08, 2014 | 41.31 | 41.31 | 40.05 | 40.75 | 1,772,088 | -0.07(-0.17%) |
Jul 07, 2014 | 42.04 | 42.16 | 40.73 | 40.82 | 2,195,267 | -1.78(-4.18%) |
Jul 03, 2014 | 43.06 | 42.60 | 42.60 | 42.60 | 4,047,600 | +1.20(+2.90%) |
Jul 02, 2014 | 40.28 | 41.69 | 40.27 | 41.40 | 2,551,581 | +1.13(+2.81%) |