Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.93 | 68.31 | 67.46 | 67.99 | 646,995 | +0.34(+0.50%) |
Jul 30, 2015 | 67.66 | 67.88 | 67.01 | 67.65 | 607,550 | -0.14(-0.21%) |
Jul 29, 2015 | 66.85 | 68.03 | 66.48 | 67.79 | 1,230,740 | +2.13(+3.24%) |
Jul 28, 2015 | 64.98 | 65.69 | 64.40 | 65.67 | 559,913 | +0.98(+1.51%) |
Jul 27, 2015 | 64.81 | 65.17 | 64.52 | 64.69 | 494,315 | -0.53(-0.81%) |
Jul 24, 2015 | 66.70 | 66.78 | 64.96 | 65.22 | 649,163 | -1.30(-1.96%) |
Jul 23, 2015 | 66.78 | 66.95 | 66.36 | 66.52 | 572,754 | +0.05(+0.07%) |
Jul 22, 2015 | 66.20 | 66.81 | 65.91 | 66.47 | 632,518 | +0.50(+0.75%) |
Jul 21, 2015 | 66.89 | 66.89 | 65.51 | 65.97 | 803,913 | -0.85(-1.27%) |
Jul 20, 2015 | 67.23 | 67.42 | 66.65 | 66.82 | 578,380 | -0.35(-0.52%) |
Jul 17, 2015 | 68.04 | 68.04 | 67.00 | 67.17 | 879,300 | -0.72(-1.06%) |
Jul 16, 2015 | 67.67 | 68.27 | 67.15 | 67.89 | 591,399 | +0.56(+0.83%) |
Jul 15, 2015 | 67.16 | 67.68 | 66.90 | 67.33 | 566,857 | -0.01(-0.01%) |
Jul 14, 2015 | 67.71 | 67.78 | 67.14 | 67.34 | 550,376 | -0.41(-0.60%) |
Jul 13, 2015 | 67.77 | 67.95 | 67.45 | 67.75 | 915,971 | +0.54(+0.81%) |
Jul 10, 2015 | 66.65 | 67.50 | 66.23 | 67.20 | 535,983 | +1.03(+1.56%) |
Jul 09, 2015 | 66.64 | 66.92 | 66.16 | 66.17 | 456,342 | +0.06(+0.10%) |
Jul 08, 2015 | 66.43 | 66.78 | 65.98 | 66.11 | 712,432 | -0.67(-1.01%) |
Jul 07, 2015 | 66.50 | 67.02 | 65.90 | 66.78 | 1,109,034 | +0.36(+0.54%) |
Jul 06, 2015 | 65.83 | 66.93 | 65.83 | 66.42 | 508,038 | +0.11(+0.17%) |
Jul 02, 2015 | 66.78 | 66.31 | 66.31 | 66.31 | 662,547 | -0.27(-0.41%) |
Jul 01, 2015 | 66.19 | 66.67 | 65.75 | 66.58 | 917,428 | +0.79(+1.20%) |
Jun 30, 2015 | 65.33 | 66.28 | 64.73 | 65.79 | 1,049,394 | +0.94(+1.46%) |
Jun 29, 2015 | 65.61 | 66.26 | 64.79 | 64.84 | 1,013,059 | -1.51(-2.28%) |
Jun 26, 2015 | 65.29 | 66.39 | 65.17 | 66.35 | 909,557 | +1.49(+2.29%) |
Jun 25, 2015 | 64.79 | 65.18 | 64.48 | 64.87 | 479,541 | +0.10(+0.16%) |
Jun 24, 2015 | 65.07 | 65.07 | 64.56 | 64.76 | 666,392 | -0.16(-0.25%) |
Jun 23, 2015 | 64.86 | 65.27 | 64.58 | 64.92 | 1,383,748 | +0.09(+0.14%) |
Jun 22, 2015 | 65.00 | 65.08 | 64.69 | 64.83 | 818,206 | +0.06(+0.10%) |
Jun 19, 2015 | 65.67 | 65.67 | 64.73 | 64.77 | 1,210,734 | -0.86(-1.30%) |
Jun 18, 2015 | 65.39 | 66.14 | 65.19 | 65.63 | 961,914 | +0.46(+0.71%) |
Jun 17, 2015 | 64.79 | 65.64 | 64.72 | 65.16 | 1,032,016 | +0.53(+0.82%) |
Jun 16, 2015 | 64.04 | 64.89 | 63.88 | 64.63 | 588,150 | +0.33(+0.51%) |
Jun 15, 2015 | 64.58 | 64.58 | 63.60 | 64.31 | 962,131 | -0.03(-0.05%) |
Jun 12, 2015 | 63.96 | 64.73 | 63.89 | 64.34 | 972,660 | +0.98(+1.55%) |
Jun 11, 2015 | 63.04 | 63.79 | 62.79 | 63.36 | 727,477 | +0.42(+0.67%) |
Jun 10, 2015 | 62.55 | 62.96 | 62.17 | 62.93 | 881,023 | +0.76(+1.22%) |
Jun 09, 2015 | 62.77 | 62.78 | 62.12 | 62.17 | 790,213 | -0.59(-0.94%) |
Jun 08, 2015 | 62.97 | 63.37 | 62.73 | 62.76 | 731,686 | -0.16(-0.25%) |
Jun 05, 2015 | 63.11 | 63.18 | 62.77 | 62.92 | 535,108 | -0.18(-0.29%) |
Jun 04, 2015 | 63.28 | 63.55 | 62.88 | 63.11 | 608,929 | -0.33(-0.52%) |
Jun 03, 2015 | 63.17 | 63.76 | 62.68 | 63.44 | 593,057 | +0.26(+0.42%) |
Jun 02, 2015 | 62.98 | 63.54 | 62.77 | 63.17 | 544,732 | -0.01(-0.01%) |
Jun 01, 2015 | 62.89 | 63.36 | 62.42 | 63.18 | 862,176 | +0.32(+0.51%) |
May 29, 2015 | 63.24 | 63.41 | 62.44 | 62.86 | 1,077,840 | -0.31(-0.49%) |
May 28, 2015 | 63.10 | 63.50 | 62.92 | 63.17 | 922,887 | +0.00(+0.00%) |
May 27, 2015 | 62.38 | 63.37 | 62.24 | 63.17 | 1,182,951 | +0.98(+1.57%) |
May 26, 2015 | 62.76 | 63.23 | 62.07 | 62.20 | 867,612 | -0.94(-1.49%) |
May 22, 2015 | 62.99 | 63.14 | 63.14 | 63.14 | 1,012,330 | +0.31(+0.50%) |
May 21, 2015 | 64.77 | 64.77 | 62.51 | 62.83 | 3,253,667 | +0.54(+0.87%) |
May 20, 2015 | 62.29 | 62.63 | 61.21 | 62.28 | 2,443,813 | -0.27(-0.43%) |
May 19, 2015 | 62.74 | 62.97 | 61.99 | 62.56 | 1,273,459 | -0.10(-0.15%) |
May 18, 2015 | 60.84 | 62.76 | 60.57 | 62.65 | 1,273,692 | +1.77(+2.90%) |
May 15, 2015 | 60.48 | 60.88 | 60.03 | 60.88 | 1,107,584 | +0.34(+0.55%) |
May 14, 2015 | 60.78 | 60.92 | 59.77 | 60.55 | 861,668 | -0.06(-0.09%) |
May 13, 2015 | 61.10 | 61.44 | 60.46 | 60.60 | 1,145,519 | -0.71(-1.16%) |
May 12, 2015 | 61.48 | 61.62 | 60.83 | 61.32 | 727,719 | -0.61(-0.98%) |
May 11, 2015 | 61.62 | 62.32 | 61.18 | 61.92 | 726,091 | +0.34(+0.56%) |
May 08, 2015 | 60.96 | 62.17 | 60.96 | 61.58 | 977,231 | +0.91(+1.50%) |
May 07, 2015 | 60.28 | 60.92 | 60.02 | 60.67 | 713,644 | +0.25(+0.41%) |
May 06, 2015 | 60.32 | 60.74 | 59.81 | 60.42 | 616,293 | +0.14(+0.23%) |
May 05, 2015 | 60.69 | 60.98 | 60.05 | 60.28 | 939,503 | -0.40(-0.66%) |
May 04, 2015 | 60.26 | 60.84 | 60.05 | 60.68 | 591,647 | +0.70(+1.17%) |
May 01, 2015 | 59.01 | 60.14 | 58.79 | 59.98 | 943,721 | +1.18(+2.01%) |
Apr 30, 2015 | 59.29 | 59.76 | 58.49 | 58.80 | 1,276,198 | -0.77(-1.29%) |
Apr 29, 2015 | 60.01 | 60.37 | 59.41 | 59.57 | 1,238,091 | -0.45(-0.75%) |
Apr 28, 2015 | 60.50 | 60.63 | 59.90 | 60.01 | 1,351,418 | -0.54(-0.88%) |
Apr 27, 2015 | 61.61 | 61.76 | 60.37 | 60.55 | 648,934 | -0.95(-1.55%) |
Apr 24, 2015 | 61.36 | 61.70 | 60.76 | 61.50 | 664,867 | +0.18(+0.29%) |
Apr 23, 2015 | 60.86 | 61.86 | 60.86 | 61.32 | 724,170 | +0.49(+0.80%) |
Apr 22, 2015 | 61.14 | 61.20 | 60.57 | 60.84 | 862,585 | -0.25(-0.41%) |
Apr 21, 2015 | 61.37 | 61.76 | 60.82 | 61.08 | 565,087 | -0.04(-0.07%) |
Apr 20, 2015 | 61.31 | 61.39 | 60.59 | 61.12 | 584,414 | +0.22(+0.37%) |
Apr 17, 2015 | 61.18 | 61.35 | 60.88 | 60.90 | 1,089,752 | -0.56(-0.91%) |
Apr 16, 2015 | 61.69 | 61.91 | 61.34 | 61.46 | 429,286 | -0.37(-0.59%) |
Apr 15, 2015 | 62.04 | 62.66 | 61.77 | 61.82 | 596,237 | -0.04(-0.06%) |
Apr 14, 2015 | 62.41 | 62.54 | 61.50 | 61.86 | 1,317,469 | -0.49(-0.78%) |
Apr 13, 2015 | 62.24 | 62.72 | 62.05 | 62.35 | 574,267 | +0.29(+0.47%) |
Apr 10, 2015 | 61.61 | 62.11 | 61.59 | 62.06 | 852,191 | +0.47(+0.76%) |
Apr 09, 2015 | 62.43 | 62.97 | 61.43 | 61.59 | 1,065,286 | -0.93(-1.49%) |
Apr 08, 2015 | 62.59 | 63.19 | 62.24 | 62.52 | 798,677 | +0.00(+0.00%) |
Apr 07, 2015 | 63.12 | 63.38 | 62.51 | 62.52 | 476,693 | -0.71(-1.12%) |
Apr 06, 2015 | 63.14 | 64.05 | 63.12 | 63.23 | 796,476 | -0.14(-0.23%) |
Apr 02, 2015 | 62.77 | 63.37 | 63.37 | 63.37 | 669,980 | +0.69(+1.10%) |
Apr 01, 2015 | 63.32 | 63.60 | 62.45 | 62.68 | 956,445 | -0.77(-1.22%) |
Mar 31, 2015 | 62.79 | 63.99 | 62.66 | 63.45 | 750,502 | +0.48(+0.76%) |
Mar 30, 2015 | 62.09 | 63.34 | 62.08 | 62.97 | 766,851 | +0.96(+1.55%) |
Mar 27, 2015 | 61.24 | 62.27 | 61.15 | 62.01 | 1,016,472 | +0.59(+0.96%) |
Mar 26, 2015 | 62.88 | 62.88 | 61.39 | 61.42 | 1,553,241 | -1.89(-2.98%) |
Mar 25, 2015 | 64.36 | 64.98 | 63.28 | 63.31 | 1,222,505 | -0.79(-1.23%) |
Mar 24, 2015 | 63.85 | 64.83 | 63.67 | 64.09 | 1,782,689 | +0.80(+1.27%) |
Mar 23, 2015 | 62.80 | 63.64 | 62.42 | 63.29 | 1,342,463 | +0.64(+1.03%) |
Mar 20, 2015 | 63.31 | 63.66 | 62.48 | 62.64 | 3,105,028 | -0.57(-0.91%) |
Mar 19, 2015 | 62.78 | 63.65 | 62.25 | 63.22 | 4,381,155 | -1.23(-1.90%) |
Mar 18, 2015 | 66.28 | 66.70 | 64.17 | 64.44 | 3,703,426 | -2.32(-3.47%) |
Mar 17, 2015 | 66.52 | 67.46 | 66.22 | 66.76 | 2,146,025 | +0.53(+0.81%) |
Mar 16, 2015 | 66.24 | 66.33 | 65.36 | 66.23 | 1,127,397 | +0.84(+1.28%) |
Mar 13, 2015 | 65.17 | 66.04 | 64.81 | 65.39 | 903,339 | +0.45(+0.69%) |
Mar 12, 2015 | 64.05 | 65.04 | 64.05 | 64.95 | 647,259 | +0.78(+1.22%) |
Mar 11, 2015 | 63.80 | 64.37 | 63.10 | 64.17 | 955,938 | +0.62(+0.98%) |
Mar 10, 2015 | 63.54 | 64.24 | 62.94 | 63.54 | 1,068,873 | -0.16(-0.25%) |
Mar 09, 2015 | 62.58 | 63.79 | 62.58 | 63.70 | 736,292 | +1.09(+1.74%) |
Mar 06, 2015 | 62.99 | 63.07 | 62.23 | 62.61 | 688,308 | -0.44(-0.69%) |
Mar 05, 2015 | 63.34 | 63.71 | 62.92 | 63.05 | 711,693 | -0.05(-0.08%) |
Mar 04, 2015 | 63.71 | 63.76 | 62.96 | 63.10 | 864,926 | -0.66(-1.04%) |
Mar 03, 2015 | 64.94 | 65.07 | 63.25 | 63.76 | 870,630 | -1.07(-1.66%) |
Mar 02, 2015 | 63.99 | 65.24 | 63.81 | 64.83 | 1,115,770 | +0.80(+1.24%) |
Feb 27, 2015 | 63.52 | 64.38 | 63.50 | 64.04 | 809,607 | +0.49(+0.78%) |
Feb 26, 2015 | 64.60 | 64.93 | 63.50 | 63.54 | 651,980 | -1.07(-1.65%) |
Feb 25, 2015 | 64.66 | 65.07 | 64.34 | 64.61 | 733,112 | +0.02(+0.04%) |
Feb 24, 2015 | 63.95 | 64.93 | 63.95 | 64.59 | 953,773 | +0.68(+1.07%) |
Feb 23, 2015 | 63.63 | 64.09 | 63.32 | 63.90 | 708,248 | +0.40(+0.63%) |
Feb 20, 2015 | 63.07 | 63.68 | 62.88 | 63.50 | 657,266 | +0.48(+0.76%) |
Feb 19, 2015 | 63.51 | 63.84 | 62.93 | 63.03 | 888,215 | -0.73(-1.15%) |
Feb 18, 2015 | 63.56 | 64.27 | 63.22 | 63.76 | 1,356,157 | -1.27(-1.96%) |
Feb 17, 2015 | 65.20 | 65.33 | 64.39 | 65.03 | 858,357 | -0.33(-0.50%) |
Feb 13, 2015 | 64.55 | 65.36 | 65.36 | 65.36 | 543,597 | +0.58(+0.90%) |
Feb 12, 2015 | 64.24 | 64.89 | 63.69 | 64.78 | 618,909 | +0.64(+1.01%) |
Feb 11, 2015 | 63.77 | 64.63 | 63.61 | 64.13 | 716,374 | -0.04(-0.06%) |
Feb 10, 2015 | 63.73 | 64.37 | 62.92 | 64.17 | 478,814 | +1.25(+1.99%) |
Feb 09, 2015 | 63.70 | 64.09 | 62.65 | 62.92 | 671,318 | -0.91(-1.42%) |
Feb 06, 2015 | 64.04 | 64.52 | 63.34 | 63.83 | 990,891 | -0.22(-0.35%) |
Feb 05, 2015 | 64.02 | 65.13 | 63.82 | 64.05 | 827,741 | -0.03(-0.05%) |
Feb 04, 2015 | 63.15 | 64.47 | 62.91 | 64.09 | 755,957 | +0.55(+0.86%) |
Feb 03, 2015 | 63.16 | 63.62 | 62.37 | 63.54 | 814,505 | +0.93(+1.49%) |
Feb 02, 2015 | 62.37 | 62.78 | 60.89 | 62.60 | 834,096 | +0.32(+0.51%) |
Jan 30, 2015 | 63.94 | 64.17 | 62.23 | 62.29 | 674,094 | -2.01(-3.13%) |
Jan 29, 2015 | 63.81 | 64.32 | 63.26 | 64.30 | 708,042 | +0.80(+1.27%) |
Jan 28, 2015 | 63.74 | 64.24 | 63.28 | 63.50 | 777,282 | +0.15(+0.24%) |
Jan 27, 2015 | 63.42 | 63.83 | 62.86 | 63.35 | 1,001,827 | -1.08(-1.68%) |
Jan 26, 2015 | 63.24 | 64.47 | 62.87 | 64.43 | 960,041 | +1.19(+1.88%) |
Jan 23, 2015 | 62.40 | 63.40 | 62.36 | 63.24 | 836,664 | +0.84(+1.34%) |
Jan 22, 2015 | 62.43 | 62.88 | 62.02 | 62.41 | 1,147,194 | +0.37(+0.59%) |
Jan 21, 2015 | 60.69 | 62.22 | 60.59 | 62.04 | 1,192,542 | +1.21(+1.99%) |
Jan 20, 2015 | 60.53 | 60.97 | 59.88 | 60.83 | 876,142 | +0.32(+0.52%) |
Jan 16, 2015 | 59.24 | 60.57 | 58.41 | 60.51 | 708,937 | +0.91(+1.53%) |
Jan 15, 2015 | 61.16 | 61.21 | 59.50 | 59.60 | 757,574 | -1.43(-2.34%) |
Jan 14, 2015 | 59.76 | 61.11 | 59.60 | 61.03 | 1,472,816 | +0.89(+1.48%) |
Jan 13, 2015 | 61.31 | 61.71 | 59.52 | 60.14 | 916,771 | -0.63(-1.04%) |
Jan 12, 2015 | 60.80 | 61.25 | 60.19 | 60.77 | 636,597 | -0.09(-0.14%) |
Jan 09, 2015 | 61.36 | 61.64 | 60.41 | 60.86 | 730,239 | -0.86(-1.39%) |
Jan 08, 2015 | 61.55 | 61.88 | 61.26 | 61.71 | 846,986 | +0.81(+1.33%) |
Jan 07, 2015 | 59.21 | 61.00 | 59.15 | 60.91 | 1,084,927 | +2.14(+3.64%) |
Jan 06, 2015 | 59.00 | 59.36 | 58.26 | 58.77 | 1,120,304 | -0.28(-0.47%) |
Jan 05, 2015 | 59.05 | 59.42 | 58.73 | 59.04 | 468,838 | -0.29(-0.48%) |
Jan 02, 2015 | 60.29 | 60.35 | 58.76 | 59.33 | 659,031 | -0.66(-1.10%) |
Dec 31, 2014 | 60.52 | 59.99 | 59.99 | 59.99 | 766,807 | -0.66(-1.08%) |
Dec 30, 2014 | 60.41 | 61.02 | 59.89 | 60.64 | 765,105 | +0.17(+0.28%) |
Dec 29, 2014 | 59.80 | 60.68 | 59.60 | 60.48 | 888,974 | +0.53(+0.89%) |
Dec 26, 2014 | 60.02 | 60.38 | 59.73 | 59.95 | 408,345 | +0.25(+0.41%) |
Dec 24, 2014 | 60.23 | 59.70 | 59.70 | 59.70 | 623,740 | -0.48(-0.80%) |
Dec 23, 2014 | 59.84 | 60.42 | 59.60 | 60.19 | 992,974 | +0.73(+1.23%) |
Dec 22, 2014 | 59.41 | 59.84 | 59.26 | 59.46 | 777,423 | -0.02(-0.04%) |
Dec 19, 2014 | 59.76 | 59.99 | 58.67 | 59.48 | 2,093,744 | -0.25(-0.42%) |
Dec 18, 2014 | 58.69 | 59.76 | 58.08 | 59.73 | 1,477,842 | +2.24(+3.90%) |
Dec 17, 2014 | 56.33 | 57.64 | 56.07 | 57.49 | 1,044,983 | +1.39(+2.47%) |
Dec 16, 2014 | 57.39 | 57.51 | 56.09 | 56.10 | 1,467,037 | -1.24(-2.17%) |
Dec 15, 2014 | 57.43 | 57.63 | 56.72 | 57.35 | 681,403 | +0.15(+0.26%) |
Dec 12, 2014 | 57.15 | 58.01 | 57.11 | 57.20 | 765,569 | -0.41(-0.72%) |
Dec 11, 2014 | 57.48 | 58.72 | 57.47 | 57.61 | 1,425,456 | +0.69(+1.21%) |
Dec 10, 2014 | 57.62 | 58.01 | 56.80 | 56.92 | 881,432 | -0.66(-1.14%) |
Dec 09, 2014 | 57.28 | 57.87 | 56.98 | 57.58 | 833,504 | -0.21(-0.36%) |
Dec 08, 2014 | 57.30 | 58.00 | 57.17 | 57.78 | 812,517 | +0.40(+0.70%) |
Dec 05, 2014 | 57.71 | 57.89 | 57.22 | 57.38 | 830,172 | -0.10(-0.18%) |
Dec 04, 2014 | 57.70 | 57.81 | 57.21 | 57.48 | 599,190 | -0.36(-0.62%) |
Dec 03, 2014 | 57.85 | 58.35 | 57.65 | 57.84 | 631,689 | -0.06(-0.11%) |
Dec 02, 2014 | 58.07 | 58.34 | 57.48 | 57.90 | 702,413 | -0.04(-0.07%) |
Dec 01, 2014 | 59.04 | 59.04 | 57.75 | 57.94 | 945,578 | -1.16(-1.96%) |
Nov 28, 2014 | 58.85 | 59.66 | 58.85 | 59.10 | 446,600 | +0.23(+0.39%) |
Nov 26, 2014 | 59.01 | 58.87 | 58.87 | 58.87 | 750,280 | +0.00(+0.00%) |
Nov 25, 2014 | 59.45 | 59.61 | 58.67 | 58.87 | 1,005,011 | -0.52(-0.87%) |
Nov 24, 2014 | 58.69 | 59.42 | 58.66 | 59.38 | 1,456,243 | +0.75(+1.28%) |
Nov 21, 2014 | 60.48 | 60.75 | 58.52 | 58.63 | 3,069,970 | -0.99(-1.66%) |
Nov 20, 2014 | 58.66 | 60.68 | 58.39 | 59.62 | 6,453,759 | +4.60(+8.35%) |
Nov 19, 2014 | 55.20 | 55.37 | 54.45 | 55.02 | 4,099,174 | -0.14(-0.26%) |
Nov 18, 2014 | 55.04 | 55.48 | 55.02 | 55.17 | 1,310,719 | +0.00(+0.00%) |
Nov 17, 2014 | 55.18 | 55.42 | 54.73 | 55.17 | 1,595,324 | -0.14(-0.26%) |
Nov 14, 2014 | 54.44 | 55.65 | 54.30 | 55.31 | 1,858,213 | +1.10(+2.03%) |
Nov 13, 2014 | 54.64 | 54.99 | 53.82 | 54.21 | 1,146,742 | -0.30(-0.55%) |
Nov 12, 2014 | 53.14 | 54.91 | 53.13 | 54.51 | 1,981,883 | +1.15(+2.15%) |
Nov 11, 2014 | 52.93 | 53.70 | 52.93 | 53.36 | 1,086,452 | +0.52(+0.99%) |
Nov 10, 2014 | 52.24 | 53.08 | 52.16 | 52.84 | 1,502,601 | +0.62(+1.18%) |
Nov 07, 2014 | 52.15 | 52.53 | 51.72 | 52.22 | 1,747,164 | -0.04(-0.08%) |
Nov 06, 2014 | 51.38 | 52.34 | 51.31 | 52.26 | 1,706,292 | +0.95(+1.85%) |
Nov 05, 2014 | 51.30 | 51.54 | 50.86 | 51.31 | 553,237 | +0.32(+0.62%) |
Nov 04, 2014 | 51.47 | 51.61 | 50.89 | 50.99 | 900,189 | -0.50(-0.97%) |
Nov 03, 2014 | 51.50 | 51.78 | 51.27 | 51.49 | 972,719 | -0.06(-0.11%) |
Oct 31, 2014 | 51.62 | 51.89 | 51.31 | 51.55 | 799,587 | +0.59(+1.17%) |
Oct 30, 2014 | 50.47 | 51.21 | 49.42 | 50.95 | 781,227 | +0.51(+1.01%) |
Oct 29, 2014 | 51.03 | 51.04 | 50.02 | 50.44 | 1,402,772 | -0.41(-0.81%) |
Oct 28, 2014 | 51.16 | 51.16 | 50.78 | 50.86 | 2,007,017 | -0.25(-0.48%) |
Oct 27, 2014 | 50.85 | 51.33 | 51.03 | 51.10 | 1,705,002 | +0.07(+0.14%) |
Oct 24, 2014 | 51.62 | 51.76 | 50.89 | 51.03 | 1,371,827 | -0.64(-1.24%) |
Oct 23, 2014 | 51.97 | 52.12 | 51.43 | 51.67 | 3,240,331 | +0.10(+0.18%) |
Oct 22, 2014 | 51.77 | 51.98 | 51.50 | 51.58 | 2,023,148 | -0.03(-0.06%) |
Oct 21, 2014 | 50.83 | 51.85 | 50.69 | 51.61 | 2,533,799 | +1.18(+2.33%) |
Oct 20, 2014 | 49.85 | 50.76 | 49.85 | 50.43 | 2,580,739 | +0.57(+1.14%) |
Oct 17, 2014 | 50.26 | 50.34 | 49.67 | 49.87 | 1,056,482 | +0.17(+0.33%) |
Oct 16, 2014 | 49.51 | 50.13 | 49.49 | 49.70 | 1,990,908 | -0.54(-1.08%) |
Oct 15, 2014 | 49.94 | 50.75 | 49.20 | 50.24 | 1,187,793 | -0.33(-0.65%) |
Oct 14, 2014 | 50.25 | 50.93 | 50.10 | 50.58 | 768,114 | +0.41(+0.82%) |
Oct 13, 2014 | 51.54 | 51.62 | 50.08 | 50.17 | 952,864 | -1.40(-2.72%) |
Oct 10, 2014 | 52.07 | 52.42 | 51.56 | 51.57 | 732,764 | -0.54(-1.04%) |
Oct 09, 2014 | 52.35 | 52.76 | 52.09 | 52.11 | 1,531,993 | -0.24(-0.45%) |
Oct 08, 2014 | 52.13 | 52.44 | 51.68 | 52.35 | 906,117 | +0.39(+0.74%) |
Oct 07, 2014 | 52.33 | 52.67 | 51.94 | 51.96 | 1,071,044 | -0.51(-0.98%) |
Oct 06, 2014 | 52.99 | 53.19 | 52.42 | 52.48 | 863,823 | -0.39(-0.75%) |
Oct 03, 2014 | 52.82 | 53.04 | 52.36 | 52.87 | 993,079 | +0.54(+1.02%) |
Oct 02, 2014 | 51.70 | 52.52 | 51.57 | 52.33 | 946,790 | +0.64(+1.24%) |
Oct 01, 2014 | 52.34 | 52.44 | 51.49 | 51.70 | 1,367,230 | -0.80(-1.53%) |
Sep 30, 2014 | 52.70 | 52.90 | 52.30 | 52.50 | 975,578 | -0.29(-0.55%) |
Sep 29, 2014 | 52.70 | 53.03 | 52.55 | 52.79 | 980,310 | -0.23(-0.43%) |
Sep 26, 2014 | 52.98 | 53.19 | 52.74 | 53.02 | 676,669 | +0.34(+0.64%) |
Sep 25, 2014 | 53.43 | 53.63 | 52.47 | 52.68 | 908,891 | -0.95(-1.78%) |
Sep 24, 2014 | 53.02 | 53.73 | 53.01 | 53.64 | 917,410 | +0.86(+1.63%) |
Sep 23, 2014 | 53.04 | 53.36 | 52.78 | 52.78 | 1,252,014 | -0.51(-0.96%) |
Sep 22, 2014 | 53.82 | 53.94 | 53.04 | 53.29 | 1,312,271 | -0.53(-0.98%) |
Sep 19, 2014 | 54.42 | 54.43 | 53.35 | 53.82 | 2,378,361 | -0.54(-0.99%) |
Sep 18, 2014 | 53.91 | 54.86 | 53.64 | 54.35 | 2,083,923 | +0.49(+0.91%) |
Sep 17, 2014 | 53.48 | 53.94 | 53.28 | 53.86 | 1,542,213 | +0.44(+0.83%) |
Sep 16, 2014 | 52.96 | 53.70 | 52.90 | 53.42 | 1,562,661 | +0.35(+0.67%) |
Sep 15, 2014 | 52.77 | 53.60 | 52.74 | 53.07 | 2,089,440 | +0.11(+0.21%) |
Sep 12, 2014 | 52.18 | 53.09 | 52.07 | 52.96 | 2,321,153 | +0.84(+1.60%) |
Sep 11, 2014 | 51.84 | 52.18 | 51.67 | 52.12 | 1,507,335 | +0.05(+0.09%) |
Sep 10, 2014 | 51.32 | 52.13 | 51.27 | 52.07 | 2,335,859 | +0.88(+1.73%) |
Sep 09, 2014 | 50.47 | 51.31 | 50.17 | 51.19 | 2,401,301 | +0.69(+1.36%) |
Sep 08, 2014 | 50.86 | 50.89 | 50.40 | 50.50 | 1,112,741 | -0.31(-0.61%) |
Sep 05, 2014 | 50.94 | 51.17 | 50.73 | 50.81 | 1,609,339 | -0.10(-0.20%) |
Sep 04, 2014 | 51.22 | 51.33 | 50.72 | 50.91 | 1,663,322 | -0.21(-0.42%) |
Sep 03, 2014 | 51.89 | 52.02 | 51.06 | 51.13 | 1,875,483 | -0.58(-1.13%) |
Sep 02, 2014 | 52.02 | 52.13 | 51.35 | 51.71 | 2,902,939 | -0.16(-0.30%) |
Aug 29, 2014 | 51.94 | 51.87 | 51.87 | 51.87 | 3,597,468 | -0.13(-0.24%) |
Aug 28, 2014 | 53.04 | 53.35 | 51.97 | 51.99 | 14,442,175 | -7.07(-11.96%) |
Aug 27, 2014 | 59.28 | 59.69 | 59.01 | 59.06 | 3,714,487 | +0.03(+0.05%) |
Aug 26, 2014 | 58.83 | 59.57 | 58.72 | 59.03 | 1,761,906 | +0.24(+0.42%) |
Aug 25, 2014 | 58.80 | 59.08 | 58.52 | 58.79 | 1,374,826 | +0.19(+0.32%) |
Aug 22, 2014 | 57.33 | 58.73 | 57.32 | 58.60 | 1,615,898 | +1.35(+2.36%) |
Aug 21, 2014 | 57.67 | 57.67 | 57.15 | 57.25 | 1,204,935 | -0.22(-0.38%) |
Aug 20, 2014 | 57.11 | 57.53 | 56.98 | 57.47 | 1,287,465 | +0.13(+0.22%) |
Aug 19, 2014 | 56.98 | 57.68 | 56.96 | 57.34 | 805,245 | +0.57(+1.00%) |
Aug 18, 2014 | 55.94 | 56.82 | 55.88 | 56.77 | 632,401 | +1.09(+1.95%) |
Aug 15, 2014 | 56.05 | 56.12 | 55.16 | 55.69 | 990,859 | -0.14(-0.25%) |
Aug 14, 2014 | 55.74 | 55.99 | 55.70 | 55.83 | 855,204 | +0.26(+0.47%) |
Aug 13, 2014 | 55.47 | 55.74 | 54.79 | 55.57 | 598,883 | +0.13(+0.23%) |
Aug 12, 2014 | 55.40 | 55.75 | 55.13 | 55.44 | 906,976 | -0.06(-0.11%) |
Aug 11, 2014 | 55.82 | 55.88 | 55.46 | 55.50 | 807,047 | -0.09(-0.16%) |
Aug 08, 2014 | 54.86 | 55.76 | 54.86 | 55.59 | 1,620,772 | +0.79(+1.44%) |
Aug 07, 2014 | 54.92 | 55.13 | 54.55 | 54.80 | 698,728 | +0.02(+0.03%) |
Aug 06, 2014 | 54.18 | 54.99 | 54.00 | 54.79 | 742,491 | +0.29(+0.54%) |
Aug 05, 2014 | 54.49 | 55.25 | 54.41 | 54.49 | 1,104,618 | -0.38(-0.69%) |
Aug 04, 2014 | 53.39 | 54.98 | 53.35 | 54.87 | 1,621,753 | +1.88(+3.54%) |