Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.68 | 91.14 | 87.31 | 87.75 | 6,845,049 | +0.64(+0.73%) |
Apr 29, 2015 | 87.87 | 88.00 | 86.31 | 87.11 | 3,025,658 | -0.73(-0.83%) |
Apr 28, 2015 | 88.58 | 88.90 | 85.31 | 87.84 | 3,599,266 | -0.65(-0.73%) |
Apr 27, 2015 | 88.28 | 89.59 | 87.84 | 88.48 | 3,211,610 | +1.46(+1.68%) |
Apr 24, 2015 | 90.16 | 90.34 | 85.59 | 87.02 | 7,338,732 | -2.97(-3.30%) |
Apr 23, 2015 | 91.20 | 92.20 | 89.78 | 89.99 | 4,989,071 | -3.75(-4.00%) |
Apr 22, 2015 | 92.88 | 94.14 | 91.67 | 93.74 | 1,626,529 | +1.32(+1.43%) |
Apr 21, 2015 | 93.05 | 93.10 | 91.93 | 92.42 | 1,476,558 | +0.19(+0.21%) |
Apr 20, 2015 | 91.82 | 93.30 | 91.40 | 92.23 | 1,916,050 | +1.19(+1.30%) |
Apr 17, 2015 | 91.41 | 91.99 | 90.47 | 91.04 | 2,270,550 | -1.73(-1.87%) |
Apr 16, 2015 | 92.15 | 93.60 | 91.79 | 92.78 | 2,024,981 | +0.80(+0.87%) |
Apr 15, 2015 | 90.65 | 92.18 | 90.65 | 91.97 | 2,617,000 | +1.94(+2.15%) |
Apr 14, 2015 | 91.41 | 91.76 | 89.28 | 90.04 | 2,287,551 | -1.52(-1.66%) |
Apr 13, 2015 | 92.41 | 92.93 | 90.60 | 91.55 | 1,716,216 | -0.96(-1.04%) |
Apr 10, 2015 | 93.80 | 93.92 | 92.12 | 92.51 | 1,607,277 | -0.69(-0.74%) |
Apr 09, 2015 | 92.36 | 93.36 | 92.11 | 93.20 | 1,525,710 | +0.22(+0.24%) |
Apr 08, 2015 | 92.20 | 93.96 | 91.66 | 92.98 | 2,254,265 | +1.35(+1.47%) |
Apr 07, 2015 | 91.09 | 92.93 | 91.09 | 91.63 | 3,609,791 | +0.38(+0.42%) |
Apr 06, 2015 | 89.15 | 91.34 | 88.69 | 91.25 | 3,546,302 | +0.63(+0.70%) |
Apr 02, 2015 | 91.20 | 90.62 | 90.62 | 90.62 | 2,145,212 | -0.44(-0.48%) |
Apr 01, 2015 | 91.29 | 91.88 | 89.53 | 91.06 | 3,617,700 | -0.56(-0.61%) |
Mar 31, 2015 | 92.82 | 93.61 | 91.44 | 91.62 | 2,767,779 | -1.89(-2.02%) |
Mar 30, 2015 | 92.22 | 94.93 | 92.22 | 93.51 | 4,088,119 | +2.29(+2.51%) |
Mar 27, 2015 | 89.84 | 91.87 | 88.77 | 91.21 | 5,469,591 | +2.21(+2.48%) |
Mar 26, 2015 | 87.64 | 90.37 | 87.03 | 89.00 | 9,581,012 | -2.42(-2.65%) |
Mar 25, 2015 | 95.32 | 95.36 | 89.99 | 91.42 | 6,467,478 | -3.55(-3.74%) |
Mar 24, 2015 | 95.86 | 96.02 | 94.38 | 94.97 | 3,539,301 | -0.78(-0.81%) |
Mar 23, 2015 | 98.75 | 99.05 | 95.75 | 95.75 | 3,594,614 | -2.87(-2.91%) |
Mar 20, 2015 | 97.52 | 99.03 | 96.76 | 98.62 | 3,732,191 | +2.47(+2.57%) |
Mar 19, 2015 | 96.27 | 97.17 | 95.57 | 96.14 | 2,010,058 | -0.04(-0.04%) |
Mar 18, 2015 | 94.45 | 96.65 | 94.17 | 96.18 | 3,024,808 | +1.40(+1.47%) |
Mar 17, 2015 | 94.21 | 95.17 | 93.93 | 94.78 | 2,965,442 | -0.49(-0.52%) |
Mar 16, 2015 | 95.85 | 95.87 | 94.15 | 95.28 | 4,334,314 | -0.27(-0.28%) |
Mar 13, 2015 | 91.10 | 95.96 | 90.97 | 95.55 | 9,061,577 | +5.55(+6.17%) |
Mar 12, 2015 | 88.18 | 90.09 | 88.12 | 89.99 | 2,583,390 | +0.58(+0.64%) |
Mar 11, 2015 | 89.53 | 89.90 | 88.88 | 89.42 | 2,362,946 | +0.37(+0.41%) |
Mar 10, 2015 | 89.67 | 89.92 | 88.65 | 89.05 | 3,384,793 | -1.07(-1.19%) |
Mar 09, 2015 | 89.41 | 90.55 | 89.41 | 90.12 | 3,898,352 | +0.22(+0.24%) |
Mar 06, 2015 | 90.19 | 90.40 | 89.07 | 89.90 | 4,010,434 | -0.17(-0.19%) |
Mar 05, 2015 | 91.29 | 92.07 | 89.77 | 90.07 | 4,228,341 | -0.73(-0.80%) |
Mar 04, 2015 | 89.51 | 90.92 | 88.83 | 90.80 | 3,724,996 | +0.68(+0.75%) |
Mar 03, 2015 | 91.24 | 91.37 | 89.18 | 90.13 | 8,023,462 | -0.76(-0.83%) |
Mar 02, 2015 | 86.81 | 91.20 | 86.74 | 90.89 | 26,141,684 | +13.39(+17.27%) |
Feb 27, 2015 | 77.90 | 78.45 | 77.16 | 77.50 | 1,815,047 | -0.06(-0.08%) |
Feb 26, 2015 | 77.52 | 78.54 | 76.79 | 77.56 | 2,016,263 | +0.06(+0.08%) |
Feb 25, 2015 | 78.06 | 78.29 | 77.11 | 77.50 | 1,746,098 | -0.93(-1.18%) |
Feb 24, 2015 | 77.28 | 78.44 | 76.33 | 78.42 | 2,465,144 | +1.29(+1.67%) |
Feb 23, 2015 | 77.23 | 77.31 | 76.34 | 77.14 | 2,068,227 | -0.15(-0.19%) |
Feb 20, 2015 | 78.15 | 78.23 | 76.82 | 77.28 | 2,304,646 | -0.92(-1.18%) |
Feb 19, 2015 | 77.76 | 78.22 | 76.94 | 78.21 | 2,369,843 | +0.28(+0.36%) |
Feb 18, 2015 | 77.16 | 78.03 | 76.31 | 77.92 | 2,321,827 | +1.50(+1.96%) |
Feb 17, 2015 | 77.59 | 77.85 | 76.14 | 76.43 | 2,964,359 | -0.98(-1.26%) |
Feb 13, 2015 | 78.63 | 77.40 | 77.40 | 77.40 | 2,979,284 | -0.55(-0.70%) |
Feb 12, 2015 | 76.17 | 77.99 | 76.17 | 77.95 | 3,094,462 | +1.40(+1.82%) |
Feb 11, 2015 | 74.94 | 76.65 | 74.55 | 76.55 | 3,491,997 | +1.73(+2.32%) |
Feb 10, 2015 | 74.68 | 74.86 | 73.51 | 74.82 | 3,367,367 | +0.90(+1.22%) |
Feb 09, 2015 | 74.89 | 75.13 | 71.83 | 73.92 | 4,010,667 | -1.20(-1.60%) |
Feb 06, 2015 | 72.05 | 76.17 | 71.60 | 75.12 | 6,705,276 | +3.67(+5.14%) |
Feb 05, 2015 | 73.03 | 73.71 | 70.82 | 71.45 | 7,273,082 | -1.35(-1.86%) |
Feb 04, 2015 | 72.18 | 73.39 | 71.96 | 72.80 | 5,236,301 | +0.01(+0.01%) |
Feb 03, 2015 | 70.88 | 72.86 | 70.64 | 72.79 | 3,184,681 | +1.71(+2.40%) |
Feb 02, 2015 | 72.97 | 73.28 | 69.53 | 71.09 | 3,429,458 | -1.34(-1.85%) |
Jan 30, 2015 | 72.76 | 73.21 | 71.34 | 72.43 | 2,690,312 | -0.48(-0.66%) |
Jan 29, 2015 | 72.48 | 73.45 | 70.21 | 72.91 | 3,566,540 | +0.68(+0.94%) |
Jan 28, 2015 | 73.76 | 74.98 | 71.75 | 72.23 | 6,106,613 | +1.00(+1.41%) |
Jan 27, 2015 | 71.20 | 72.01 | 70.81 | 71.23 | 2,998,458 | -1.00(-1.38%) |
Jan 26, 2015 | 72.98 | 72.98 | 71.33 | 72.23 | 3,125,896 | -1.01(-1.38%) |
Jan 23, 2015 | 72.05 | 74.10 | 71.33 | 73.24 | 3,049,548 | +1.07(+1.48%) |
Jan 22, 2015 | 72.72 | 73.03 | 70.23 | 72.17 | 4,156,743 | -0.22(-0.30%) |
Jan 21, 2015 | 72.36 | 73.18 | 71.62 | 72.39 | 2,857,730 | +0.47(+0.66%) |
Jan 20, 2015 | 72.43 | 72.43 | 70.64 | 71.92 | 3,379,262 | +0.79(+1.12%) |
Jan 16, 2015 | 69.78 | 71.13 | 69.20 | 71.12 | 4,007,726 | +1.19(+1.70%) |
Jan 15, 2015 | 73.21 | 73.71 | 69.72 | 69.94 | 5,248,471 | -3.16(-4.32%) |
Jan 14, 2015 | 71.22 | 73.47 | 70.36 | 73.09 | 4,393,262 | +0.76(+1.05%) |
Jan 13, 2015 | 73.94 | 75.55 | 71.72 | 72.34 | 4,093,810 | -1.01(-1.38%) |
Jan 12, 2015 | 73.94 | 74.21 | 71.52 | 73.35 | 3,205,597 | +0.03(+0.04%) |
Jan 09, 2015 | 71.52 | 73.92 | 71.50 | 73.32 | 5,597,864 | +2.26(+3.19%) |
Jan 08, 2015 | 68.93 | 71.30 | 68.86 | 71.06 | 2,925,802 | +3.20(+4.72%) |
Jan 07, 2015 | 66.68 | 68.45 | 66.68 | 67.85 | 2,971,370 | +1.78(+2.69%) |
Jan 06, 2015 | 68.92 | 69.17 | 65.91 | 66.07 | 4,492,127 | -3.30(-4.76%) |
Jan 05, 2015 | 70.21 | 70.29 | 68.89 | 69.38 | 4,304,705 | -0.74(-1.05%) |
Jan 02, 2015 | 69.89 | 71.09 | 68.65 | 70.12 | 2,811,555 | +0.37(+0.54%) |
Dec 31, 2014 | 68.98 | 69.74 | 69.74 | 69.74 | 2,421,045 | +0.75(+1.09%) |
Dec 30, 2014 | 69.30 | 69.54 | 68.03 | 68.99 | 2,014,707 | -0.64(-0.92%) |
Dec 29, 2014 | 70.39 | 70.39 | 69.30 | 69.63 | 1,704,487 | -0.31(-0.44%) |
Dec 26, 2014 | 70.07 | 70.65 | 69.62 | 69.94 | 841,865 | -0.11(-0.16%) |
Dec 24, 2014 | 69.85 | 70.06 | 70.06 | 70.06 | 760,787 | +0.43(+0.62%) |
Dec 23, 2014 | 71.02 | 71.19 | 69.55 | 69.62 | 1,637,313 | -0.93(-1.32%) |
Dec 22, 2014 | 69.91 | 70.96 | 69.75 | 70.56 | 1,446,279 | +0.73(+1.05%) |
Dec 19, 2014 | 71.21 | 71.35 | 69.26 | 69.83 | 2,914,311 | -1.21(-1.71%) |
Dec 18, 2014 | 70.77 | 71.14 | 69.72 | 71.04 | 3,174,972 | +2.18(+3.17%) |
Dec 17, 2014 | 66.92 | 68.98 | 65.97 | 68.86 | 2,317,545 | +2.50(+3.77%) |
Dec 16, 2014 | 65.16 | 68.64 | 64.22 | 66.36 | 4,083,420 | +0.51(+0.78%) |
Dec 15, 2014 | 67.79 | 68.00 | 65.21 | 65.85 | 3,968,234 | -1.15(-1.72%) |
Dec 12, 2014 | 67.32 | 68.42 | 66.40 | 67.00 | 2,574,722 | -1.42(-2.08%) |
Dec 11, 2014 | 69.49 | 70.18 | 68.20 | 68.42 | 2,410,715 | -0.18(-0.26%) |
Dec 10, 2014 | 69.94 | 70.56 | 68.46 | 68.60 | 2,797,246 | -1.49(-2.13%) |
Dec 09, 2014 | 68.61 | 70.35 | 68.02 | 70.09 | 2,844,218 | +0.61(+0.88%) |
Dec 08, 2014 | 70.29 | 71.09 | 68.87 | 69.48 | 2,629,341 | -1.02(-1.45%) |
Dec 05, 2014 | 69.83 | 70.84 | 69.40 | 70.50 | 2,733,442 | +1.00(+1.43%) |
Dec 04, 2014 | 70.39 | 70.47 | 68.78 | 69.51 | 3,570,954 | -0.65(-0.92%) |
Dec 03, 2014 | 69.53 | 70.52 | 69.18 | 70.15 | 4,025,055 | +1.36(+1.98%) |
Dec 02, 2014 | 68.55 | 69.11 | 67.68 | 68.79 | 3,941,529 | -0.47(-0.69%) |
Dec 01, 2014 | 70.87 | 71.19 | 68.66 | 69.27 | 3,672,512 | -1.76(-2.48%) |
Nov 28, 2014 | 71.07 | 71.51 | 70.30 | 71.03 | 1,342,780 | -0.04(-0.05%) |
Nov 26, 2014 | 69.36 | 71.07 | 71.07 | 71.07 | 3,288,967 | +1.55(+2.23%) |
Nov 25, 2014 | 70.46 | 71.02 | 69.38 | 69.52 | 8,868,168 | -0.03(-0.04%) |
Nov 24, 2014 | 68.35 | 70.02 | 68.07 | 69.54 | 4,363,249 | +1.21(+1.78%) |
Nov 21, 2014 | 68.89 | 69.23 | 67.38 | 68.33 | 3,303,366 | +0.65(+0.96%) |
Nov 20, 2014 | 66.37 | 68.39 | 65.54 | 67.68 | 2,587,569 | +1.04(+1.56%) |
Nov 19, 2014 | 67.90 | 68.53 | 66.53 | 66.64 | 3,051,468 | -1.42(-2.08%) |
Nov 18, 2014 | 67.43 | 68.76 | 67.39 | 68.05 | 3,460,178 | +0.16(+0.24%) |
Nov 17, 2014 | 67.38 | 68.42 | 67.36 | 67.89 | 3,604,790 | +0.58(+0.87%) |
Nov 14, 2014 | 66.16 | 67.42 | 64.93 | 67.31 | 2,231,322 | +1.05(+1.58%) |
Nov 13, 2014 | 67.10 | 68.28 | 65.74 | 66.26 | 2,467,105 | -0.75(-1.12%) |
Nov 12, 2014 | 67.03 | 67.31 | 65.93 | 67.00 | 2,345,469 | -0.40(-0.60%) |
Nov 11, 2014 | 67.40 | 68.16 | 66.76 | 67.41 | 2,616,203 | -0.50(-0.74%) |
Nov 10, 2014 | 67.48 | 68.23 | 67.28 | 67.91 | 2,432,935 | +0.78(+1.16%) |
Nov 07, 2014 | 67.11 | 67.73 | 65.53 | 67.13 | 3,990,987 | +0.06(+0.10%) |
Nov 06, 2014 | 66.78 | 68.41 | 66.78 | 67.07 | 5,167,918 | +0.10(+0.15%) |
Nov 05, 2014 | 64.36 | 67.18 | 64.36 | 66.97 | 8,944,837 | +3.37(+5.30%) |
Nov 04, 2014 | 62.60 | 63.73 | 62.29 | 63.60 | 3,583,197 | +0.38(+0.61%) |
Nov 03, 2014 | 62.47 | 63.85 | 62.37 | 63.22 | 4,182,971 | +0.54(+0.86%) |
Oct 31, 2014 | 61.89 | 63.54 | 61.34 | 62.68 | 5,758,723 | +2.97(+4.97%) |
Oct 30, 2014 | 60.66 | 61.05 | 57.99 | 59.71 | 6,210,812 | -1.50(-2.45%) |
Oct 29, 2014 | 61.43 | 62.00 | 59.83 | 61.21 | 3,032,019 | -0.47(-0.77%) |
Oct 28, 2014 | 59.72 | 61.76 | 59.72 | 61.68 | 3,556,701 | +1.65(+2.75%) |
Oct 27, 2014 | 59.67 | 60.20 | 59.82 | 60.03 | 2,951,306 | +0.21(+0.35%) |
Oct 24, 2014 | 58.89 | 60.16 | 58.55 | 59.82 | 4,260,980 | +1.23(+2.10%) |
Oct 23, 2014 | 60.24 | 60.25 | 56.28 | 58.59 | 11,011,374 | +0.05(+0.08%) |
Oct 22, 2014 | 59.69 | 60.13 | 58.35 | 58.54 | 4,970,135 | -0.47(-0.79%) |
Oct 21, 2014 | 57.82 | 59.42 | 57.34 | 59.01 | 6,261,025 | +2.87(+5.11%) |
Oct 20, 2014 | 54.91 | 56.53 | 54.50 | 56.14 | 3,053,345 | +0.99(+1.79%) |
Oct 17, 2014 | 57.52 | 58.40 | 55.06 | 55.16 | 5,597,726 | -0.58(-1.05%) |
Oct 16, 2014 | 52.21 | 56.63 | 52.03 | 55.74 | 7,158,778 | +2.24(+4.18%) |
Oct 15, 2014 | 50.45 | 54.02 | 50.13 | 53.50 | 7,096,787 | +1.85(+3.59%) |
Oct 14, 2014 | 50.21 | 54.25 | 49.47 | 51.65 | 9,427,826 | +2.45(+4.97%) |
Oct 13, 2014 | 51.77 | 52.30 | 49.12 | 49.20 | 7,701,582 | -2.23(-4.33%) |
Oct 10, 2014 | 53.01 | 53.30 | 49.94 | 51.43 | 20,340,558 | -7.30(-12.43%) |
Oct 09, 2014 | 59.98 | 60.40 | 58.41 | 58.73 | 3,997,991 | -1.66(-2.75%) |
Oct 08, 2014 | 59.38 | 60.65 | 57.39 | 60.40 | 5,529,426 | +0.88(+1.47%) |
Oct 07, 2014 | 59.59 | 60.49 | 59.11 | 59.52 | 2,884,417 | -0.92(-1.53%) |
Oct 06, 2014 | 61.72 | 62.23 | 60.12 | 60.44 | 2,719,935 | -1.06(-1.72%) |
Oct 03, 2014 | 60.81 | 62.39 | 60.79 | 61.50 | 3,724,017 | +0.97(+1.60%) |
Oct 02, 2014 | 60.22 | 60.69 | 57.96 | 60.53 | 6,289,237 | +0.27(+0.45%) |
Oct 01, 2014 | 62.50 | 62.50 | 59.97 | 60.26 | 5,575,296 | -2.21(-3.54%) |
Sep 30, 2014 | 64.09 | 64.15 | 61.87 | 62.47 | 4,215,612 | -1.69(-2.63%) |
Sep 29, 2014 | 63.80 | 64.65 | 63.11 | 64.16 | 2,063,037 | -0.74(-1.14%) |
Sep 26, 2014 | 63.41 | 65.15 | 63.41 | 64.90 | 1,954,420 | +1.17(+1.83%) |
Sep 25, 2014 | 65.87 | 65.90 | 63.54 | 63.73 | 3,262,780 | -2.19(-3.32%) |
Sep 24, 2014 | 65.96 | 66.53 | 65.15 | 65.92 | 2,594,542 | +0.19(+0.29%) |
Sep 23, 2014 | 64.36 | 65.96 | 63.91 | 65.73 | 3,166,530 | +1.10(+1.70%) |
Sep 22, 2014 | 65.99 | 66.23 | 64.52 | 64.63 | 3,450,285 | -1.08(-1.65%) |
Sep 19, 2014 | 67.39 | 67.39 | 65.33 | 65.71 | 4,499,701 | -0.94(-1.40%) |
Sep 18, 2014 | 65.22 | 67.29 | 64.65 | 66.65 | 5,495,620 | +2.08(+3.22%) |
Sep 17, 2014 | 64.95 | 65.03 | 63.79 | 64.57 | 2,168,805 | +0.43(+0.67%) |
Sep 16, 2014 | 62.44 | 64.35 | 62.44 | 64.14 | 2,434,617 | +1.55(+2.48%) |
Sep 15, 2014 | 63.95 | 64.43 | 62.46 | 62.59 | 3,127,542 | -1.30(-2.03%) |
Sep 12, 2014 | 65.20 | 65.27 | 63.82 | 63.88 | 2,558,267 | -1.24(-1.91%) |
Sep 11, 2014 | 64.04 | 65.23 | 64.04 | 65.12 | 2,422,989 | +0.65(+1.01%) |
Sep 10, 2014 | 64.71 | 64.81 | 63.53 | 64.48 | 3,477,906 | +0.56(+0.87%) |
Sep 09, 2014 | 64.84 | 66.72 | 62.80 | 63.92 | 9,874,334 | -1.07(-1.64%) |
Sep 08, 2014 | 65.10 | 65.89 | 64.49 | 64.99 | 4,586,709 | +0.18(+0.28%) |
Sep 05, 2014 | 63.75 | 64.91 | 63.25 | 64.80 | 4,025,450 | +1.42(+2.25%) |
Sep 04, 2014 | 63.30 | 63.74 | 62.81 | 63.38 | 4,140,741 | +0.16(+0.26%) |
Sep 03, 2014 | 63.44 | 64.25 | 62.76 | 63.22 | 5,155,486 | +0.16(+0.26%) |
Sep 02, 2014 | 63.90 | 63.90 | 62.73 | 63.05 | 4,821,769 | +0.50(+0.80%) |
Aug 29, 2014 | 63.08 | 62.55 | 62.55 | 62.55 | 6,142,604 | +1.42(+2.33%) |
Aug 28, 2014 | 60.05 | 61.13 | 59.39 | 61.13 | 2,937,134 | +1.30(+2.17%) |
Aug 27, 2014 | 59.72 | 59.98 | 58.46 | 59.83 | 1,871,265 | +0.73(+1.24%) |
Aug 26, 2014 | 59.85 | 60.15 | 59.07 | 59.10 | 2,550,809 | -0.73(-1.22%) |
Aug 25, 2014 | 59.99 | 60.11 | 59.35 | 59.83 | 2,214,323 | +0.10(+0.17%) |
Aug 22, 2014 | 59.25 | 60.10 | 58.61 | 59.73 | 3,623,970 | +1.28(+2.19%) |
Aug 21, 2014 | 58.68 | 58.83 | 58.21 | 58.45 | 2,927,459 | -0.16(-0.26%) |
Aug 20, 2014 | 57.83 | 58.84 | 57.75 | 58.61 | 3,693,228 | +0.86(+1.49%) |
Aug 19, 2014 | 57.61 | 58.40 | 57.24 | 57.75 | 2,935,777 | +0.03(+0.05%) |
Aug 18, 2014 | 56.74 | 57.76 | 55.52 | 57.72 | 7,420,461 | -0.60(-1.03%) |
Aug 15, 2014 | 58.73 | 58.77 | 57.25 | 58.32 | 2,360,156 | +0.16(+0.27%) |
Aug 14, 2014 | 57.82 | 58.20 | 57.27 | 58.17 | 2,125,467 | +0.64(+1.11%) |
Aug 13, 2014 | 58.02 | 58.02 | 57.16 | 57.53 | 2,691,029 | +0.46(+0.80%) |
Aug 12, 2014 | 56.29 | 57.21 | 55.79 | 57.07 | 1,825,794 | +0.75(+1.33%) |
Aug 11, 2014 | 56.16 | 56.85 | 56.16 | 56.32 | 1,778,030 | +0.56(+1.00%) |
Aug 08, 2014 | 55.28 | 55.90 | 54.61 | 55.77 | 2,523,975 | +0.54(+0.98%) |
Aug 07, 2014 | 57.26 | 57.50 | 54.95 | 55.23 | 4,318,871 | -2.23(-3.88%) |
Aug 06, 2014 | 56.01 | 58.27 | 55.29 | 57.46 | 4,190,739 | +0.88(+1.55%) |
Aug 05, 2014 | 57.15 | 57.21 | 56.21 | 56.58 | 2,697,356 | -0.68(-1.20%) |
Aug 04, 2014 | 57.53 | 57.92 | 56.83 | 57.26 | 2,714,906 | +0.30(+0.53%) |
Aug 01, 2014 | 57.12 | 57.71 | 56.29 | 56.96 | 3,207,753 | +0.05(+0.08%) |
Jul 31, 2014 | 56.76 | 57.26 | 55.78 | 56.92 | 4,113,784 | -0.94(-1.63%) |
Jul 30, 2014 | 56.73 | 58.18 | 56.38 | 57.86 | 4,079,045 | +1.54(+2.74%) |
Jul 29, 2014 | 56.70 | 57.33 | 56.14 | 56.31 | 5,030,475 | -0.59(-1.04%) |
Jul 28, 2014 | 57.54 | 57.78 | 55.85 | 56.91 | 5,687,612 | -0.60(-1.05%) |
Jul 25, 2014 | 59.79 | 59.79 | 57.25 | 57.51 | 6,824,120 | -2.13(-3.57%) |
Jul 24, 2014 | 61.16 | 61.44 | 58.93 | 59.64 | 6,506,621 | +0.72(+1.22%) |
Jul 23, 2014 | 60.34 | 60.79 | 58.10 | 58.92 | 6,665,199 | -1.56(-2.58%) |
Jul 22, 2014 | 60.71 | 61.45 | 60.43 | 60.48 | 3,762,421 | -0.03(-0.05%) |
Jul 21, 2014 | 60.75 | 61.53 | 60.13 | 60.51 | 2,306,523 | -0.30(-0.50%) |
Jul 18, 2014 | 59.74 | 60.84 | 59.28 | 60.81 | 2,683,219 | +1.53(+2.59%) |
Jul 17, 2014 | 60.57 | 60.68 | 59.10 | 59.27 | 3,232,628 | -1.92(-3.13%) |
Jul 16, 2014 | 60.52 | 61.40 | 60.36 | 61.19 | 1,683,376 | +1.16(+1.93%) |
Jul 15, 2014 | 60.57 | 60.88 | 59.69 | 60.03 | 2,165,128 | -0.54(-0.89%) |
Jul 14, 2014 | 61.00 | 61.56 | 60.30 | 60.57 | 1,583,926 | -0.06(-0.11%) |
Jul 11, 2014 | 59.98 | 60.71 | 59.66 | 60.63 | 1,554,756 | +0.90(+1.51%) |
Jul 10, 2014 | 59.35 | 59.85 | 58.47 | 59.73 | 3,339,799 | -0.88(-1.45%) |
Jul 09, 2014 | 60.42 | 60.99 | 60.03 | 60.61 | 1,811,404 | +0.66(+1.10%) |
Jul 08, 2014 | 61.06 | 61.39 | 59.11 | 59.95 | 3,204,795 | -1.13(-1.85%) |
Jul 07, 2014 | 61.66 | 61.88 | 60.78 | 61.08 | 1,642,194 | -0.41(-0.67%) |
Jul 03, 2014 | 61.46 | 61.49 | 61.49 | 61.49 | 734,606 | +0.69(+1.14%) |
Jul 02, 2014 | 61.16 | 61.22 | 60.40 | 60.80 | 2,227,941 | -0.50(-0.82%) |
Jul 01, 2014 | 61.02 | 61.76 | 60.88 | 61.30 | 2,631,138 | +0.89(+1.47%) |
Jun 30, 2014 | 60.03 | 60.42 | 59.34 | 60.41 | 2,523,266 | +1.07(+1.80%) |
Jun 27, 2014 | 58.24 | 59.42 | 57.76 | 59.35 | 1,746,241 | +1.02(+1.75%) |
Jun 26, 2014 | 59.04 | 59.04 | 57.44 | 58.32 | 1,840,419 | -0.63(-1.07%) |
Jun 25, 2014 | 58.89 | 59.33 | 57.97 | 58.95 | 1,817,892 | +0.13(+0.22%) |
Jun 24, 2014 | 60.25 | 60.39 | 58.62 | 58.83 | 2,434,270 | -1.48(-2.45%) |
Jun 23, 2014 | 60.71 | 61.52 | 60.21 | 60.30 | 2,491,387 | -0.35(-0.57%) |
Jun 20, 2014 | 59.51 | 60.69 | 59.44 | 60.65 | 3,608,337 | +1.32(+2.23%) |
Jun 19, 2014 | 58.21 | 59.36 | 57.28 | 59.33 | 3,919,984 | +1.89(+3.29%) |
Jun 18, 2014 | 58.19 | 58.19 | 56.98 | 57.44 | 2,615,805 | -0.35(-0.60%) |
Jun 17, 2014 | 57.10 | 58.13 | 57.05 | 57.78 | 2,245,441 | +0.70(+1.23%) |
Jun 16, 2014 | 57.01 | 57.49 | 56.45 | 57.08 | 1,725,067 | +0.22(+0.39%) |
Jun 13, 2014 | 58.16 | 58.16 | 56.60 | 56.86 | 2,591,947 | +0.02(+0.03%) |
Jun 12, 2014 | 57.77 | 58.01 | 56.58 | 56.84 | 2,965,651 | -1.29(-2.21%) |
Jun 11, 2014 | 58.79 | 59.02 | 58.00 | 58.13 | 2,212,461 | -0.66(-1.12%) |
Jun 10, 2014 | 58.30 | 58.91 | 57.59 | 58.79 | 3,141,059 | +1.11(+1.93%) |
Jun 06, 2014 | 58.90 | 59.05 | 57.52 | 57.68 | 2,844,283 | -0.20(-0.35%) |
Jun 05, 2014 | 57.51 | 58.25 | 57.01 | 57.88 | 3,695,829 | +0.82(+1.44%) |
Jun 04, 2014 | 56.68 | 57.26 | 56.41 | 57.05 | 3,248,326 | -0.17(-0.30%) |
Jun 03, 2014 | 56.63 | 57.47 | 56.39 | 57.23 | 2,020,897 | +0.26(+0.46%) |
Jun 02, 2014 | 56.93 | 57.06 | 55.97 | 56.96 | 2,016,819 | +0.27(+0.48%) |
May 30, 2014 | 56.94 | 57.11 | 56.36 | 56.69 | 2,160,978 | +0.06(+0.11%) |
May 29, 2014 | 56.54 | 57.08 | 56.37 | 56.63 | 2,297,292 | +0.20(+0.36%) |
May 28, 2014 | 57.10 | 57.21 | 56.15 | 56.42 | 2,684,325 | -0.55(-0.96%) |
May 27, 2014 | 56.61 | 57.20 | 56.31 | 56.97 | 3,205,476 | +0.68(+1.22%) |
May 23, 2014 | 55.54 | 56.29 | 56.29 | 56.29 | 2,456,209 | +0.80(+1.45%) |
May 22, 2014 | 54.80 | 55.84 | 54.67 | 55.48 | 1,776,782 | +0.34(+0.61%) |
May 21, 2014 | 55.53 | 56.06 | 54.45 | 55.15 | 3,473,163 | -0.35(-0.63%) |
May 20, 2014 | 55.71 | 56.15 | 55.02 | 55.49 | 3,477,134 | +0.23(+0.41%) |
May 19, 2014 | 54.89 | 55.68 | 54.82 | 55.27 | 4,877,450 | +0.26(+0.48%) |
May 16, 2014 | 54.41 | 55.23 | 53.93 | 55.00 | 4,223,607 | +0.55(+1.01%) |
May 15, 2014 | 54.27 | 54.52 | 52.68 | 54.45 | 5,620,634 | +0.10(+0.18%) |
May 14, 2014 | 54.76 | 55.25 | 54.32 | 54.35 | 9,253,395 | -1.07(-1.93%) |
May 13, 2014 | 57.38 | 58.29 | 55.18 | 55.42 | 3,974,072 | -1.74(-3.05%) |
May 12, 2014 | 55.23 | 57.89 | 55.11 | 57.16 | 3,207,814 | +2.60(+4.77%) |
May 09, 2014 | 55.13 | 55.37 | 54.06 | 54.56 | 1,881,394 | -0.86(-1.55%) |
May 08, 2014 | 54.86 | 56.75 | 54.59 | 55.42 | 2,180,464 | +0.45(+0.81%) |
May 07, 2014 | 55.28 | 55.77 | 54.25 | 54.97 | 2,182,792 | -0.29(-0.53%) |
May 06, 2014 | 55.90 | 56.16 | 55.16 | 55.27 | 1,861,158 | -0.62(-1.11%) |
May 05, 2014 | 56.40 | 56.40 | 55.33 | 55.89 | 1,745,691 | -0.51(-0.91%) |
May 02, 2014 | 55.83 | 56.85 | 55.13 | 56.40 | 2,796,140 | +1.20(+2.18%) |