Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.92 | 62.98 | 62.48 | 62.59 | 3,703,879 | -0.06(-0.10%) |
Jul 30, 2015 | 62.38 | 62.92 | 62.35 | 62.65 | 3,911,918 | +0.07(+0.11%) |
Jul 29, 2015 | 61.70 | 62.72 | 61.63 | 62.58 | 6,961,925 | +1.00(+1.63%) |
Jul 28, 2015 | 61.55 | 61.63 | 60.78 | 61.58 | 7,136,808 | +0.80(+1.31%) |
Jul 27, 2015 | 61.07 | 61.08 | 60.51 | 60.78 | 6,065,679 | -0.55(-0.90%) |
Jul 24, 2015 | 62.60 | 62.60 | 61.25 | 61.33 | 6,923,759 | -1.10(-1.76%) |
Jul 23, 2015 | 63.38 | 63.43 | 62.41 | 62.43 | 4,563,556 | -0.89(-1.41%) |
Jul 22, 2015 | 63.12 | 63.73 | 63.04 | 63.33 | 5,690,034 | +0.41(+0.66%) |
Jul 21, 2015 | 64.37 | 64.42 | 62.82 | 62.92 | 7,958,950 | -1.49(-2.32%) |
Jul 20, 2015 | 64.73 | 64.98 | 64.36 | 64.41 | 4,265,163 | -0.35(-0.54%) |
Jul 17, 2015 | 64.77 | 65.00 | 64.57 | 64.76 | 3,824,643 | -0.24(-0.38%) |
Jul 16, 2015 | 64.81 | 65.23 | 64.61 | 65.00 | 3,886,694 | +0.42(+0.65%) |
Jul 15, 2015 | 64.31 | 64.65 | 63.80 | 64.58 | 3,732,529 | +0.28(+0.43%) |
Jul 14, 2015 | 64.32 | 64.51 | 63.71 | 64.31 | 5,355,783 | +0.00(+0.00%) |
Jul 13, 2015 | 64.74 | 64.80 | 64.31 | 64.31 | 4,512,804 | +0.15(+0.23%) |
Jul 10, 2015 | 64.30 | 64.38 | 63.93 | 64.16 | 4,277,788 | +0.67(+1.05%) |
Jul 09, 2015 | 64.38 | 64.46 | 63.48 | 63.50 | 5,053,168 | -0.34(-0.53%) |
Jul 08, 2015 | 63.99 | 64.42 | 63.77 | 63.83 | 5,345,642 | -0.74(-1.15%) |
Jul 07, 2015 | 63.54 | 64.57 | 63.28 | 64.58 | 7,465,322 | +1.16(+1.83%) |
Jul 06, 2015 | 62.59 | 63.63 | 62.51 | 63.41 | 4,628,254 | +0.50(+0.80%) |
Jul 02, 2015 | 63.51 | 62.91 | 62.91 | 62.91 | 4,475,184 | -0.55(-0.87%) |
Jul 01, 2015 | 62.78 | 63.56 | 62.58 | 63.46 | 5,346,062 | +1.04(+1.67%) |
Jun 30, 2015 | 63.20 | 63.47 | 62.37 | 62.42 | 6,617,356 | -0.35(-0.56%) |
Jun 29, 2015 | 63.83 | 64.16 | 62.68 | 62.77 | 6,832,393 | -1.52(-2.37%) |
Jun 26, 2015 | 64.61 | 64.73 | 64.12 | 64.29 | 8,093,932 | -0.32(-0.50%) |
Jun 25, 2015 | 64.55 | 65.16 | 64.49 | 64.61 | 6,549,866 | +0.12(+0.19%) |
Jun 24, 2015 | 64.78 | 64.89 | 64.22 | 64.49 | 4,291,115 | -0.32(-0.50%) |
Jun 23, 2015 | 64.68 | 65.62 | 64.54 | 64.81 | 7,737,487 | +0.41(+0.63%) |
Jun 22, 2015 | 64.41 | 64.48 | 63.96 | 64.41 | 6,274,348 | +0.67(+1.06%) |
Jun 19, 2015 | 63.47 | 64.61 | 63.40 | 63.73 | 15,172,125 | +0.12(+0.19%) |
Jun 18, 2015 | 62.78 | 63.78 | 62.78 | 63.61 | 8,735,756 | +0.83(+1.33%) |
Jun 17, 2015 | 62.04 | 63.06 | 62.01 | 62.78 | 6,820,217 | +0.86(+1.40%) |
Jun 16, 2015 | 61.54 | 62.30 | 61.21 | 61.91 | 5,310,918 | +0.40(+0.65%) |
Jun 15, 2015 | 61.44 | 62.01 | 61.19 | 61.52 | 8,143,712 | +0.75(+1.23%) |
Jun 12, 2015 | 60.87 | 61.28 | 60.72 | 60.77 | 3,804,406 | -0.46(-0.75%) |
Jun 11, 2015 | 61.17 | 61.51 | 61.11 | 61.23 | 4,674,832 | +0.31(+0.50%) |
Jun 10, 2015 | 60.92 | 61.02 | 60.45 | 60.92 | 6,107,226 | +0.59(+0.98%) |
Jun 09, 2015 | 60.17 | 60.61 | 59.83 | 60.33 | 7,153,947 | +0.01(+0.01%) |
Jun 08, 2015 | 60.60 | 60.60 | 60.13 | 60.32 | 4,179,632 | -0.24(-0.39%) |
Jun 05, 2015 | 61.28 | 61.33 | 60.48 | 60.56 | 5,129,537 | -0.58(-0.95%) |
Jun 04, 2015 | 61.16 | 61.56 | 60.84 | 61.14 | 7,438,707 | -0.29(-0.47%) |
Jun 03, 2015 | 61.44 | 61.75 | 61.09 | 61.43 | 4,499,775 | +0.26(+0.43%) |
Jun 02, 2015 | 60.56 | 61.28 | 60.34 | 61.17 | 4,515,664 | +0.37(+0.62%) |
Jun 01, 2015 | 60.79 | 61.11 | 60.49 | 60.80 | 4,160,793 | +0.15(+0.24%) |
May 29, 2015 | 61.14 | 61.18 | 60.41 | 60.65 | 4,677,475 | -0.56(-0.91%) |
May 28, 2015 | 61.49 | 61.69 | 60.90 | 61.21 | 3,881,801 | -0.19(-0.31%) |
May 27, 2015 | 60.78 | 61.55 | 60.65 | 61.40 | 6,267,151 | +0.93(+1.54%) |
May 26, 2015 | 60.74 | 60.86 | 60.37 | 60.47 | 6,135,037 | -0.16(-0.26%) |
May 22, 2015 | 60.86 | 60.63 | 60.63 | 60.63 | 5,031,378 | -0.08(-0.13%) |
May 21, 2015 | 59.87 | 61.15 | 59.64 | 60.71 | 8,794,555 | +0.93(+1.55%) |
May 20, 2015 | 59.58 | 60.71 | 59.31 | 59.78 | 13,971,242 | +0.20(+0.33%) |
May 19, 2015 | 59.64 | 60.00 | 59.18 | 59.58 | 11,380,683 | -0.34(-0.56%) |
May 18, 2015 | 59.86 | 60.05 | 59.38 | 59.92 | 6,218,081 | +0.27(+0.45%) |
May 15, 2015 | 58.98 | 59.66 | 58.67 | 59.65 | 9,019,581 | +0.96(+1.64%) |
May 14, 2015 | 58.76 | 59.32 | 58.08 | 58.69 | 13,027,941 | -1.94(-3.20%) |
May 13, 2015 | 61.19 | 61.47 | 60.56 | 60.62 | 6,426,033 | -0.76(-1.24%) |
May 12, 2015 | 60.93 | 61.77 | 60.87 | 61.38 | 3,634,647 | +0.15(+0.25%) |
May 11, 2015 | 61.38 | 61.81 | 61.17 | 61.23 | 3,658,394 | -0.10(-0.16%) |
May 08, 2015 | 61.38 | 61.78 | 61.21 | 61.33 | 5,293,841 | +0.48(+0.79%) |
May 07, 2015 | 60.27 | 60.99 | 60.13 | 60.85 | 5,219,510 | +0.75(+1.25%) |
May 06, 2015 | 60.33 | 60.33 | 59.63 | 60.10 | 5,144,659 | +0.11(+0.19%) |
May 05, 2015 | 60.78 | 60.91 | 59.95 | 59.99 | 4,176,341 | -0.92(-1.51%) |
May 04, 2015 | 60.57 | 61.36 | 60.50 | 60.90 | 3,878,920 | +0.40(+0.67%) |
May 01, 2015 | 59.78 | 60.54 | 59.70 | 60.50 | 4,036,985 | +0.62(+1.04%) |
Apr 30, 2015 | 59.84 | 60.30 | 59.54 | 59.88 | 7,078,321 | -0.03(-0.05%) |
Apr 29, 2015 | 61.68 | 61.75 | 59.81 | 59.91 | 8,736,443 | -2.01(-3.24%) |
Apr 28, 2015 | 61.74 | 62.14 | 61.43 | 61.91 | 4,256,556 | +0.10(+0.16%) |
Apr 27, 2015 | 62.93 | 63.00 | 61.66 | 61.82 | 6,292,845 | -1.00(-1.60%) |
Apr 24, 2015 | 63.02 | 63.05 | 62.62 | 62.82 | 4,754,725 | +0.58(+0.94%) |
Apr 23, 2015 | 61.74 | 62.48 | 61.69 | 62.23 | 6,093,607 | +0.45(+0.73%) |
Apr 22, 2015 | 61.78 | 62.04 | 61.53 | 61.79 | 5,546,304 | +0.07(+0.11%) |
Apr 21, 2015 | 61.96 | 62.12 | 61.58 | 61.72 | 3,856,603 | +0.24(+0.40%) |
Apr 20, 2015 | 61.46 | 61.74 | 61.06 | 61.47 | 5,131,815 | +0.69(+1.14%) |
Apr 17, 2015 | 61.84 | 61.90 | 60.70 | 60.78 | 8,017,178 | -1.44(-2.32%) |
Apr 16, 2015 | 62.23 | 62.51 | 61.93 | 62.23 | 5,555,188 | -0.03(-0.05%) |
Apr 15, 2015 | 63.30 | 63.67 | 62.20 | 62.26 | 5,057,180 | -0.84(-1.32%) |
Apr 14, 2015 | 62.89 | 63.34 | 62.51 | 63.09 | 3,766,606 | +0.08(+0.12%) |
Apr 13, 2015 | 63.40 | 63.79 | 62.98 | 63.02 | 3,198,652 | -0.46(-0.73%) |
Apr 10, 2015 | 63.30 | 63.61 | 63.02 | 63.48 | 3,701,493 | +0.21(+0.34%) |
Apr 09, 2015 | 63.05 | 63.51 | 62.80 | 63.27 | 4,436,404 | +0.11(+0.18%) |
Apr 08, 2015 | 62.88 | 63.52 | 62.84 | 63.15 | 4,307,697 | +0.40(+0.64%) |
Apr 07, 2015 | 63.24 | 63.56 | 62.70 | 62.75 | 3,977,526 | -0.55(-0.88%) |
Apr 06, 2015 | 62.95 | 63.52 | 62.60 | 63.30 | 5,036,889 | +0.51(+0.81%) |
Apr 02, 2015 | 62.29 | 62.80 | 62.80 | 62.80 | 3,952,090 | +0.44(+0.71%) |
Apr 01, 2015 | 62.16 | 62.46 | 61.72 | 62.36 | 6,531,826 | +0.02(+0.02%) |
Mar 31, 2015 | 62.45 | 62.90 | 62.29 | 62.34 | 7,066,528 | -0.05(-0.09%) |
Mar 30, 2015 | 62.22 | 62.86 | 62.22 | 62.39 | 5,074,639 | +0.44(+0.71%) |
Mar 27, 2015 | 61.06 | 62.18 | 61.02 | 61.95 | 4,940,903 | +0.85(+1.39%) |
Mar 26, 2015 | 61.80 | 61.80 | 61.05 | 61.10 | 6,312,574 | -0.90(-1.45%) |
Mar 25, 2015 | 62.35 | 62.36 | 61.79 | 62.00 | 7,394,814 | -0.29(-0.46%) |
Mar 24, 2015 | 61.60 | 62.43 | 61.46 | 62.29 | 7,485,434 | +0.58(+0.95%) |
Mar 23, 2015 | 61.85 | 62.47 | 61.68 | 61.70 | 4,439,895 | -0.06(-0.10%) |
Mar 20, 2015 | 61.37 | 62.17 | 61.22 | 61.76 | 7,286,614 | +0.54(+0.88%) |
Mar 19, 2015 | 61.12 | 61.38 | 61.05 | 61.22 | 5,255,062 | -0.35(-0.57%) |
Mar 18, 2015 | 61.50 | 61.82 | 60.70 | 61.57 | 6,459,236 | +0.02(+0.04%) |
Mar 17, 2015 | 61.12 | 61.79 | 60.92 | 61.55 | 6,638,138 | +0.41(+0.67%) |
Mar 16, 2015 | 60.51 | 61.38 | 60.48 | 61.14 | 5,861,102 | +0.99(+1.65%) |
Mar 13, 2015 | 60.23 | 60.54 | 59.73 | 60.15 | 7,110,961 | -0.09(-0.15%) |
Mar 12, 2015 | 59.32 | 60.35 | 59.25 | 60.24 | 5,517,318 | +1.15(+1.95%) |
Mar 11, 2015 | 59.53 | 59.60 | 58.87 | 59.08 | 5,042,068 | +0.08(+0.14%) |
Mar 10, 2015 | 59.45 | 59.51 | 58.81 | 59.00 | 6,327,649 | -0.68(-1.15%) |
Mar 09, 2015 | 58.57 | 59.75 | 58.45 | 59.68 | 5,815,628 | +1.03(+1.76%) |
Mar 06, 2015 | 59.11 | 59.11 | 58.38 | 58.65 | 5,171,077 | -0.75(-1.27%) |
Mar 05, 2015 | 59.09 | 59.43 | 59.09 | 59.40 | 8,718,172 | +0.36(+0.62%) |
Mar 04, 2015 | 59.20 | 59.25 | 58.94 | 59.04 | 10,556,133 | -0.21(-0.36%) |
Mar 03, 2015 | 58.70 | 59.35 | 57.03 | 59.25 | 16,986,414 | +0.24(+0.41%) |
Mar 02, 2015 | 58.36 | 59.37 | 58.28 | 59.01 | 8,052,013 | +0.65(+1.11%) |
Feb 27, 2015 | 58.51 | 58.72 | 58.27 | 58.36 | 6,241,397 | -0.05(-0.09%) |
Feb 26, 2015 | 58.60 | 58.79 | 57.93 | 58.41 | 6,954,096 | -0.19(-0.32%) |
Feb 25, 2015 | 59.31 | 59.55 | 57.71 | 58.60 | 12,388,416 | +0.15(+0.26%) |
Feb 24, 2015 | 58.36 | 58.50 | 57.78 | 58.45 | 6,325,819 | +0.20(+0.34%) |
Feb 23, 2015 | 58.39 | 58.68 | 57.95 | 58.25 | 5,613,832 | -0.14(-0.23%) |
Feb 20, 2015 | 58.15 | 58.39 | 57.73 | 58.39 | 5,894,744 | +0.14(+0.25%) |
Feb 19, 2015 | 58.66 | 58.69 | 57.93 | 58.25 | 7,389,113 | -0.51(-0.87%) |
Feb 18, 2015 | 58.30 | 58.79 | 58.06 | 58.75 | 5,983,430 | +0.54(+0.93%) |
Feb 17, 2015 | 57.58 | 58.34 | 56.92 | 58.22 | 5,314,632 | +0.40(+0.68%) |
Feb 13, 2015 | 58.10 | 57.82 | 57.82 | 57.82 | 3,134,684 | -0.17(-0.30%) |
Feb 12, 2015 | 57.64 | 58.05 | 57.23 | 58.00 | 4,971,747 | +0.34(+0.59%) |
Feb 11, 2015 | 57.66 | 57.87 | 57.26 | 57.66 | 3,659,877 | -0.17(-0.30%) |
Feb 10, 2015 | 57.04 | 57.87 | 57.01 | 57.83 | 3,725,236 | +0.95(+1.67%) |
Feb 09, 2015 | 57.38 | 57.78 | 56.67 | 56.88 | 4,125,716 | -0.73(-1.27%) |
Feb 06, 2015 | 57.34 | 57.87 | 57.01 | 57.61 | 5,436,268 | +0.31(+0.54%) |
Feb 05, 2015 | 57.29 | 57.63 | 57.20 | 57.30 | 4,124,203 | +0.26(+0.45%) |
Feb 04, 2015 | 57.04 | 57.84 | 56.93 | 57.04 | 7,514,021 | -0.20(-0.34%) |
Feb 03, 2015 | 56.37 | 57.26 | 55.93 | 57.24 | 6,521,354 | +1.22(+2.18%) |
Feb 02, 2015 | 55.22 | 56.12 | 54.25 | 56.02 | 6,530,488 | +0.48(+0.87%) |
Jan 30, 2015 | 56.41 | 56.68 | 55.49 | 55.54 | 9,512,724 | -1.42(-2.49%) |
Jan 29, 2015 | 56.03 | 56.95 | 55.70 | 56.95 | 6,025,049 | +0.93(+1.66%) |
Jan 28, 2015 | 56.84 | 57.37 | 55.93 | 56.03 | 5,533,850 | -0.38(-0.67%) |
Jan 27, 2015 | 56.58 | 56.84 | 56.12 | 56.40 | 4,278,739 | -0.37(-0.65%) |
Jan 26, 2015 | 56.83 | 56.95 | 56.42 | 56.77 | 4,751,469 | -0.03(-0.05%) |
Jan 23, 2015 | 57.26 | 57.29 | 56.32 | 56.80 | 5,247,917 | -0.36(-0.63%) |
Jan 22, 2015 | 56.18 | 57.29 | 55.55 | 57.17 | 6,179,935 | +1.37(+2.46%) |
Jan 21, 2015 | 55.46 | 56.07 | 55.14 | 55.79 | 6,672,815 | +0.21(+0.38%) |
Jan 20, 2015 | 56.54 | 56.69 | 54.99 | 55.58 | 12,152,522 | -0.96(-1.69%) |
Jan 16, 2015 | 56.83 | 56.93 | 55.34 | 56.54 | 13,218,738 | -0.55(-0.96%) |
Jan 15, 2015 | 58.32 | 58.47 | 56.64 | 57.09 | 22,923,578 | +1.01(+1.80%) |
Jan 14, 2015 | 56.29 | 56.61 | 55.60 | 56.08 | 7,468,828 | -1.22(-2.13%) |
Jan 13, 2015 | 58.01 | 58.59 | 56.94 | 57.30 | 6,520,698 | -0.51(-0.89%) |
Jan 12, 2015 | 57.40 | 58.05 | 57.37 | 57.81 | 3,762,572 | +0.15(+0.26%) |
Jan 09, 2015 | 58.29 | 58.37 | 57.59 | 57.66 | 4,261,700 | -0.53(-0.91%) |
Jan 08, 2015 | 57.95 | 58.66 | 57.86 | 58.19 | 8,409,388 | +0.27(+0.47%) |
Jan 07, 2015 | 56.49 | 58.06 | 56.49 | 57.92 | 9,206,655 | +2.11(+3.79%) |
Jan 06, 2015 | 56.06 | 56.35 | 54.88 | 55.81 | 6,185,710 | -0.01(-0.01%) |
Jan 05, 2015 | 56.71 | 56.97 | 55.74 | 55.81 | 5,008,153 | -1.02(-1.79%) |
Jan 02, 2015 | 57.42 | 57.82 | 56.24 | 56.83 | 4,921,711 | -0.44(-0.76%) |
Dec 31, 2014 | 56.92 | 57.27 | 57.27 | 57.27 | 4,249,398 | +0.15(+0.26%) |
Dec 30, 2014 | 56.92 | 57.25 | 56.74 | 57.12 | 2,863,980 | +0.14(+0.24%) |
Dec 29, 2014 | 56.63 | 57.33 | 56.49 | 56.98 | 3,638,005 | +0.35(+0.63%) |
Dec 26, 2014 | 56.37 | 56.86 | 56.29 | 56.63 | 2,945,751 | +0.31(+0.55%) |
Dec 24, 2014 | 56.43 | 56.32 | 56.32 | 56.32 | 2,364,341 | -0.03(-0.05%) |
Dec 23, 2014 | 56.46 | 56.64 | 56.10 | 56.35 | 4,658,449 | +0.14(+0.26%) |
Dec 22, 2014 | 55.81 | 56.28 | 55.73 | 56.21 | 4,953,289 | +0.41(+0.74%) |
Dec 19, 2014 | 56.13 | 56.30 | 55.60 | 55.79 | 8,320,191 | -0.52(-0.92%) |
Dec 18, 2014 | 56.06 | 56.58 | 55.62 | 56.31 | 10,364,669 | +0.81(+1.45%) |
Dec 17, 2014 | 54.98 | 55.63 | 54.53 | 55.51 | 3,949,629 | +0.97(+1.78%) |
Dec 16, 2014 | 55.23 | 55.31 | 54.31 | 54.53 | 10,430,773 | -0.69(-1.26%) |
Dec 15, 2014 | 55.13 | 55.47 | 54.62 | 55.23 | 4,821,957 | +0.60(+1.10%) |
Dec 12, 2014 | 55.48 | 55.83 | 54.62 | 54.62 | 6,092,846 | -0.85(-1.54%) |
Dec 11, 2014 | 55.57 | 56.27 | 55.32 | 55.48 | 7,486,233 | +0.47(+0.85%) |
Dec 10, 2014 | 55.30 | 55.97 | 54.95 | 55.01 | 6,044,677 | -0.52(-0.94%) |
Dec 09, 2014 | 54.81 | 55.55 | 54.62 | 55.53 | 4,464,058 | -0.14(-0.24%) |
Dec 08, 2014 | 55.45 | 55.91 | 55.26 | 55.66 | 5,105,003 | +0.09(+0.16%) |
Dec 05, 2014 | 55.47 | 55.61 | 54.98 | 55.57 | 4,983,705 | +0.29(+0.52%) |
Dec 04, 2014 | 55.32 | 55.38 | 54.72 | 55.29 | 5,618,387 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.70 | 54.77 | 55.32 | 8,880,509 | +0.20(+0.36%) |
Dec 02, 2014 | 54.72 | 55.38 | 54.61 | 55.13 | 5,490,773 | +0.24(+0.44%) |
Dec 01, 2014 | 55.33 | 55.43 | 54.37 | 54.89 | 10,329,412 | -0.94(-1.69%) |
Nov 28, 2014 | 54.74 | 56.40 | 54.74 | 55.83 | 5,920,088 | +1.39(+2.55%) |
Nov 26, 2014 | 54.29 | 54.44 | 54.44 | 54.44 | 5,465,235 | +0.05(+0.08%) |
Nov 25, 2014 | 54.08 | 54.47 | 53.84 | 54.40 | 8,793,848 | +0.40(+0.74%) |
Nov 24, 2014 | 53.84 | 54.44 | 53.57 | 54.00 | 5,427,839 | +0.05(+0.08%) |
Nov 21, 2014 | 54.17 | 54.52 | 53.60 | 53.95 | 9,059,788 | +0.24(+0.45%) |
Nov 20, 2014 | 53.82 | 54.19 | 53.04 | 53.71 | 14,665,649 | -0.99(-1.81%) |
Nov 19, 2014 | 52.77 | 55.14 | 52.71 | 54.70 | 33,950,812 | +3.76(+7.39%) |
Nov 18, 2014 | 50.52 | 51.12 | 50.17 | 50.93 | 7,389,915 | +0.29(+0.57%) |
Nov 17, 2014 | 50.99 | 51.08 | 50.47 | 50.65 | 9,623,043 | -0.36(-0.71%) |
Nov 14, 2014 | 50.41 | 51.12 | 50.28 | 51.01 | 7,329,878 | +0.47(+0.93%) |
Nov 13, 2014 | 50.13 | 50.75 | 50.12 | 50.54 | 10,525,117 | +0.58(+1.17%) |
Nov 12, 2014 | 49.03 | 50.08 | 48.94 | 49.95 | 8,255,591 | +0.75(+1.52%) |
Nov 11, 2014 | 48.99 | 49.31 | 48.86 | 49.20 | 4,565,622 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.35 | 48.02 | 49.05 | 10,507,785 | +1.01(+2.10%) |
Nov 07, 2014 | 46.63 | 48.41 | 46.55 | 48.04 | 10,059,184 | +1.71(+3.68%) |
Nov 06, 2014 | 45.92 | 46.42 | 45.77 | 46.34 | 5,283,910 | +0.58(+1.26%) |
Nov 05, 2014 | 46.31 | 46.42 | 45.66 | 45.76 | 3,589,220 | -0.19(-0.41%) |
Nov 04, 2014 | 46.09 | 46.14 | 45.66 | 45.95 | 4,058,111 | -0.16(-0.36%) |
Nov 03, 2014 | 46.28 | 46.40 | 45.78 | 46.11 | 3,643,598 | -0.17(-0.37%) |
Oct 31, 2014 | 46.61 | 46.70 | 46.00 | 46.28 | 5,651,647 | +0.03(+0.06%) |
Oct 30, 2014 | 45.53 | 46.39 | 45.33 | 46.25 | 3,076,687 | +0.67(+1.46%) |
Oct 29, 2014 | 45.46 | 45.64 | 45.20 | 45.59 | 4,005,733 | +0.18(+0.40%) |
Oct 28, 2014 | 45.86 | 45.91 | 45.14 | 45.41 | 6,658,779 | -0.68(-1.48%) |
Oct 27, 2014 | 46.08 | 46.10 | 45.69 | 46.09 | 4,856,418 | -0.01(-0.02%) |
Oct 24, 2014 | 46.38 | 46.43 | 45.82 | 46.10 | 5,321,865 | -0.34(-0.74%) |
Oct 23, 2014 | 46.26 | 46.79 | 46.19 | 46.44 | 4,565,816 | +0.52(+1.14%) |
Oct 22, 2014 | 46.25 | 46.74 | 45.87 | 45.92 | 5,070,165 | -0.23(-0.50%) |
Oct 21, 2014 | 45.44 | 46.37 | 45.23 | 46.15 | 6,408,249 | +1.01(+2.24%) |
Oct 20, 2014 | 44.14 | 45.15 | 44.14 | 45.14 | 5,746,196 | +0.91(+2.07%) |
Oct 17, 2014 | 44.87 | 44.97 | 44.10 | 44.23 | 8,693,597 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.84 | 43.96 | 44.50 | 5,786,815 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.85 | 44.39 | 44.91 | 10,383,367 | -1.28(-2.77%) |
Oct 14, 2014 | 45.64 | 46.28 | 45.48 | 46.19 | 6,067,379 | +0.94(+2.07%) |
Oct 13, 2014 | 45.33 | 46.10 | 45.09 | 45.25 | 7,119,738 | -0.11(-0.25%) |
Oct 10, 2014 | 46.18 | 46.75 | 45.33 | 45.36 | 8,283,615 | -0.76(-1.64%) |
Oct 09, 2014 | 46.98 | 47.24 | 45.98 | 46.12 | 5,808,665 | -0.91(-1.93%) |
Oct 08, 2014 | 46.18 | 47.14 | 46.06 | 47.03 | 5,289,485 | +0.95(+2.06%) |
Oct 07, 2014 | 46.43 | 46.48 | 45.92 | 46.08 | 4,890,992 | -0.55(-1.19%) |
Oct 06, 2014 | 47.19 | 47.42 | 46.56 | 46.63 | 3,314,165 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.22 | 3,492,977 | +0.37(+0.80%) |
Oct 02, 2014 | 46.52 | 46.94 | 46.13 | 46.85 | 4,273,760 | +0.37(+0.81%) |
Oct 01, 2014 | 46.93 | 47.09 | 46.44 | 46.47 | 5,187,329 | -0.46(-0.97%) |
Sep 30, 2014 | 47.06 | 47.24 | 46.81 | 46.93 | 3,417,407 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.29 | 46.82 | 47.20 | 2,898,842 | -0.08(-0.17%) |
Sep 26, 2014 | 47.32 | 47.38 | 46.90 | 47.28 | 3,120,358 | +0.20(+0.43%) |
Sep 25, 2014 | 47.64 | 47.74 | 46.98 | 47.08 | 3,794,341 | -0.75(-1.57%) |
Sep 24, 2014 | 47.17 | 47.86 | 47.16 | 47.83 | 4,348,536 | +0.60(+1.27%) |
Sep 23, 2014 | 47.41 | 47.62 | 47.22 | 47.23 | 5,336,245 | -0.21(-0.44%) |
Sep 22, 2014 | 47.57 | 47.74 | 47.27 | 47.44 | 4,121,879 | -0.34(-0.71%) |
Sep 19, 2014 | 48.09 | 48.19 | 47.62 | 47.77 | 6,569,879 | -0.09(-0.19%) |
Sep 18, 2014 | 47.34 | 48.40 | 47.32 | 47.86 | 9,808,295 | +0.79(+1.69%) |
Sep 17, 2014 | 47.07 | 47.24 | 46.78 | 47.07 | 4,375,704 | +0.01(+0.02%) |
Sep 16, 2014 | 46.47 | 47.36 | 46.46 | 47.06 | 6,089,488 | +0.49(+1.04%) |
Sep 15, 2014 | 46.74 | 46.86 | 46.47 | 46.58 | 4,934,026 | -0.24(-0.51%) |
Sep 12, 2014 | 46.82 | 46.91 | 46.40 | 46.82 | 5,914,099 | -0.04(-0.10%) |
Sep 11, 2014 | 46.29 | 46.93 | 46.13 | 46.86 | 7,479,381 | +0.48(+1.03%) |
Sep 10, 2014 | 45.68 | 46.67 | 45.57 | 46.38 | 11,594,683 | +0.80(+1.76%) |
Sep 09, 2014 | 45.27 | 45.60 | 45.06 | 45.58 | 5,659,577 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.82 | 45.12 | 45.34 | 4,271,561 | -0.39(-0.85%) |
Sep 05, 2014 | 45.67 | 45.78 | 45.30 | 45.73 | 4,543,786 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.82 | 45.07 | 45.69 | 5,828,246 | +0.48(+1.06%) |
Sep 03, 2014 | 45.32 | 45.35 | 44.91 | 45.21 | 4,746,293 | +0.15(+0.33%) |
Sep 02, 2014 | 45.13 | 45.30 | 44.91 | 45.06 | 3,476,312 | +0.09(+0.20%) |
Aug 29, 2014 | 45.46 | 44.97 | 44.97 | 44.97 | 5,353,402 | -0.21(-0.46%) |
Aug 28, 2014 | 45.28 | 45.36 | 44.98 | 45.18 | 5,618,592 | -0.33(-0.72%) |
Aug 27, 2014 | 45.47 | 45.63 | 45.40 | 45.51 | 3,736,684 | +0.07(+0.15%) |
Aug 26, 2014 | 45.71 | 45.80 | 45.36 | 45.45 | 4,309,669 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.46 | 45.66 | 5,834,405 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.54 | 45.71 | 6,098,854 | -0.02(-0.03%) |
Aug 21, 2014 | 45.22 | 45.74 | 44.79 | 45.72 | 8,764,490 | +0.55(+1.23%) |
Aug 20, 2014 | 43.80 | 45.51 | 43.79 | 45.17 | 17,128,174 | +0.81(+1.82%) |
Aug 19, 2014 | 44.05 | 44.48 | 43.87 | 44.36 | 6,431,277 | +0.52(+1.20%) |
Aug 18, 2014 | 43.46 | 43.94 | 43.27 | 43.84 | 5,375,221 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.93 | 43.19 | 5,642,839 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.61 | 43.10 | 43.59 | 4,237,677 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.39 | 42.85 | 43.23 | 4,933,042 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.44 | 43.05 | 43.38 | 3,970,294 | +0.07(+0.17%) |
Aug 11, 2014 | 43.48 | 43.53 | 43.15 | 43.30 | 3,768,056 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.41 | 42.75 | 43.44 | 6,348,554 | +0.77(+1.81%) |
Aug 07, 2014 | 43.23 | 43.30 | 42.49 | 42.67 | 6,626,910 | -0.35(-0.81%) |
Aug 06, 2014 | 42.65 | 43.21 | 42.49 | 43.01 | 9,788,761 | -0.04(-0.10%) |
Aug 05, 2014 | 43.37 | 44.08 | 42.90 | 43.06 | 20,137,000 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.26 | 44.46 | 45.04 | 5,673,410 | +0.63(+1.42%) |