Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.09 | 85.12 | 83.98 | 84.75 | 3,730,580 | -0.33(-0.39%) |
Apr 29, 2015 | 86.11 | 86.47 | 84.96 | 85.08 | 3,428,273 | -0.80(-0.93%) |
Apr 28, 2015 | 85.61 | 86.56 | 85.43 | 85.88 | 5,489,822 | +0.01(+0.01%) |
Apr 27, 2015 | 87.55 | 87.55 | 85.74 | 85.87 | 4,672,531 | -1.70(-1.94%) |
Apr 24, 2015 | 88.46 | 88.86 | 87.50 | 87.57 | 2,999,733 | -0.81(-0.92%) |
Apr 23, 2015 | 87.80 | 88.40 | 87.56 | 88.38 | 3,637,762 | +0.13(+0.15%) |
Apr 22, 2015 | 88.27 | 88.64 | 87.53 | 88.25 | 3,199,078 | -0.22(-0.25%) |
Apr 21, 2015 | 87.63 | 89.00 | 87.31 | 88.47 | 2,906,968 | +0.84(+0.96%) |
Apr 20, 2015 | 86.80 | 87.89 | 86.62 | 87.63 | 3,281,569 | +0.90(+1.04%) |
Apr 17, 2015 | 86.07 | 87.12 | 86.00 | 86.73 | 4,061,207 | -0.32(-0.37%) |
Apr 16, 2015 | 86.30 | 87.24 | 86.10 | 87.05 | 3,373,350 | +0.19(+0.22%) |
Apr 15, 2015 | 86.57 | 87.45 | 86.35 | 86.86 | 4,309,300 | -0.30(-0.34%) |
Apr 14, 2015 | 87.77 | 88.06 | 87.03 | 87.16 | 4,154,669 | -1.22(-1.37%) |
Apr 13, 2015 | 88.89 | 88.95 | 87.59 | 88.37 | 4,968,729 | -0.90(-1.01%) |
Apr 10, 2015 | 88.81 | 89.40 | 88.21 | 89.27 | 3,732,609 | -0.13(-0.15%) |
Apr 09, 2015 | 87.95 | 89.50 | 87.33 | 89.40 | 6,802,448 | +1.02(+1.15%) |
Apr 08, 2015 | 88.50 | 88.93 | 87.50 | 88.38 | 7,540,850 | -0.96(-1.07%) |
Apr 07, 2015 | 88.30 | 90.20 | 87.67 | 89.34 | 8,939,260 | +0.58(+0.65%) |
Apr 06, 2015 | 88.40 | 89.18 | 88.10 | 88.76 | 12,016,120 | -0.19(-0.21%) |
Apr 02, 2015 | 88.95 | 88.95 | 88.95 | 0 | -1.75(-1.93%) | |
Apr 01, 2015 | 86.50 | 90.75 | 85.86 | 90.70 | 14,499,442 | +3.59(+4.12%) |
Mar 31, 2015 | 89.62 | 90.00 | 86.51 | 87.11 | 20,913,700 | -3.50(-3.86%) |
Mar 30, 2015 | 88.56 | 90.61 | 87.36 | 90.61 | 20,094,048 | +1.51(+1.69%) |
Mar 27, 2015 | 83.63 | 89.84 | 83.56 | 89.10 | 28,934,756 | +4.71(+5.58%) |
Mar 26, 2015 | 82.00 | 85.54 | 82.00 | 84.39 | 27,038,564 | +1.22(+1.47%) |
Mar 25, 2015 | 81.45 | 87.88 | 80.12 | 83.17 | 99,894,328 | +21.84(+35.62%) |
Mar 24, 2015 | 62.12 | 62.33 | 61.31 | 61.33 | 3,386,401 | -0.79(-1.28%) |
Mar 23, 2015 | 62.09 | 62.52 | 61.90 | 62.12 | 2,539,286 | +0.18(+0.29%) |
Mar 20, 2015 | 61.65 | 62.31 | 61.59 | 61.94 | 4,885,052 | +0.64(+1.04%) |
Mar 19, 2015 | 61.87 | 61.94 | 61.08 | 61.30 | 2,489,728 | -0.57(-0.92%) |
Mar 18, 2015 | 61.58 | 62.07 | 60.29 | 61.87 | 5,974,398 | +0.17(+0.28%) |
Mar 17, 2015 | 61.71 | 61.99 | 61.34 | 61.70 | 2,531,579 | -0.34(-0.56%) |
Mar 16, 2015 | 61.99 | 62.26 | 61.71 | 62.05 | 1,925,524 | +0.40(+0.64%) |
Mar 13, 2015 | 61.63 | 62.08 | 61.09 | 61.65 | 1,964,929 | -0.37(-0.60%) |
Mar 12, 2015 | 61.35 | 62.14 | 61.22 | 62.02 | 2,258,159 | +1.05(+1.72%) |
Mar 11, 2015 | 61.41 | 61.64 | 60.77 | 60.97 | 3,046,610 | -0.42(-0.68%) |
Mar 10, 2015 | 61.92 | 61.95 | 61.32 | 61.39 | 3,773,256 | -0.77(-1.24%) |
Mar 09, 2015 | 61.84 | 62.47 | 61.81 | 62.16 | 2,147,109 | +0.14(+0.23%) |
Mar 06, 2015 | 63.00 | 63.15 | 61.82 | 62.02 | 3,280,378 | -1.08(-1.71%) |
Mar 05, 2015 | 63.48 | 63.48 | 62.81 | 63.10 | 2,313,841 | -0.09(-0.13%) |
Mar 04, 2015 | 63.78 | 63.03 | 63.19 | 1,744,561 | -0.59(-0.93%) | |
Mar 03, 2015 | 63.83 | 63.78 | 2,040,010 | -0.02(-0.03%) | ||
Mar 02, 2015 | 64.15 | 64.29 | 63.70 | 63.80 | 2,090,815 | -0.26(-0.41%) |
Feb 27, 2015 | 63.86 | 64.30 | 63.59 | 64.06 | 1,858,263 | +0.29(+0.45%) |
Feb 26, 2015 | 63.51 | 63.77 | 2,487,136 | -0.20(-0.30%) | ||
Feb 25, 2015 | 64.18 | 64.47 | 63.80 | 63.97 | 2,690,406 | -0.11(-0.17%) |
Feb 24, 2015 | 63.75 | 64.20 | 63.29 | 64.08 | 2,464,240 | +0.11(+0.17%) |
Feb 23, 2015 | 64.19 | 64.47 | 63.77 | 63.97 | 2,903,734 | -0.45(-0.70%) |
Feb 20, 2015 | 64.24 | 64.46 | 63.83 | 64.42 | 4,452,032 | +0.25(+0.39%) |
Feb 19, 2015 | 64.78 | 64.86 | 64.01 | 64.17 | 2,364,556 | -0.58(-0.89%) |
Feb 18, 2015 | 64.27 | 64.87 | 64.17 | 64.75 | 2,556,937 | +0.48(+0.74%) |
Feb 17, 2015 | 64.00 | 64.69 | 63.60 | 64.27 | 4,019,404 | -0.15(-0.23%) |
Feb 13, 2015 | 64.42 | 64.42 | 64.42 | 0 | -1.75(-2.65%) | |
Feb 12, 2015 | 65.11 | 66.19 | 65.08 | 66.17 | 3,992,277 | +1.10(+1.69%) |
Feb 11, 2015 | 66.89 | 67.00 | 64.95 | 65.07 | 6,447,472 | -1.82(-2.72%) |
Feb 10, 2015 | 66.52 | 67.03 | 66.00 | 66.89 | 2,292,414 | +0.85(+1.29%) |
Feb 09, 2015 | 66.46 | 66.82 | 65.89 | 66.04 | 2,353,810 | -0.73(-1.09%) |
Feb 06, 2015 | 66.99 | 67.06 | 66.35 | 66.77 | 2,170,923 | -0.17(-0.25%) |
Feb 05, 2015 | 67.74 | 67.74 | 66.27 | 66.94 | 2,747,465 | -0.14(-0.21%) |
Feb 04, 2015 | 66.64 | 67.66 | 66.64 | 67.08 | 2,378,237 | +0.11(+0.16%) |
Feb 03, 2015 | 66.31 | 66.99 | 66.27 | 66.97 | 2,126,102 | +0.76(+1.15%) |
Feb 02, 2015 | 65.65 | 66.24 | 64.64 | 66.21 | 2,161,688 | +0.87(+1.33%) |
Jan 30, 2015 | 65.97 | 66.17 | 65.09 | 65.34 | 3,327,962 | -0.92(-1.39%) |
Jan 29, 2015 | 65.62 | 66.39 | 65.30 | 66.26 | 2,230,435 | +0.52(+0.79%) |
Jan 28, 2015 | 66.84 | 67.45 | 65.71 | 65.74 | 2,488,015 | -1.09(-1.64%) |
Jan 27, 2015 | 66.28 | 67.41 | 66.28 | 66.83 | 2,407,282 | -0.12(-0.19%) |
Jan 26, 2015 | 66.75 | 67.03 | 66.14 | 66.96 | 2,320,441 | +0.24(+0.36%) |
Jan 23, 2015 | 67.28 | 67.33 | 66.60 | 66.72 | 2,386,496 | -0.52(-0.77%) |
Jan 22, 2015 | 67.35 | 67.24 | 3,285,849 | +0.67(+1.01%) | ||
Jan 21, 2015 | 66.67 | 66.57 | 2,992,780 | +0.64(+0.97%) | ||
Jan 20, 2015 | 65.80 | 66.23 | 64.87 | 65.93 | 2,875,075 | +0.17(+0.26%) |
Jan 16, 2015 | 65.39 | 65.83 | 64.95 | 65.76 | 3,566,239 | +0.08(+0.11%) |
Jan 15, 2015 | 66.27 | 65.69 | 8,514,532 | +2.93(+4.66%) | ||
Jan 14, 2015 | 62.71 | 63.21 | 62.36 | 62.76 | 3,146,776 | -0.23(-0.37%) |
Jan 13, 2015 | 62.99 | 3,058,872 | -0.55(-0.87%) | |||
Jan 12, 2015 | 63.70 | 63.88 | 63.37 | 63.54 | 2,715,006 | -0.24(-0.38%) |
Jan 09, 2015 | 64.18 | 64.25 | 63.52 | 63.78 | 2,672,047 | -0.21(-0.32%) |
Jan 08, 2015 | 63.67 | 64.25 | 63.30 | 63.99 | 3,725,246 | +0.80(+1.27%) |
Jan 07, 2015 | 62.30 | 63.74 | 62.27 | 63.19 | 5,360,450 | +1.33(+2.15%) |
Jan 06, 2015 | 62.22 | 62.93 | 61.60 | 61.86 | 3,899,614 | +0.01(+0.02%) |
Jan 05, 2015 | 62.53 | 63.03 | 61.78 | 61.85 | 3,022,510 | -0.79(-1.26%) |
Jan 02, 2015 | 62.73 | 63.50 | 62.13 | 62.64 | 1,833,851 | -0.02(-0.03%) |
Dec 31, 2014 | 62.66 | 62.66 | 62.66 | 0 | -0.87(-1.37%) | |
Dec 30, 2014 | 63.60 | 63.93 | 63.48 | 63.53 | 1,166,582 | -0.28(-0.45%) |
Dec 29, 2014 | 63.78 | 64.02 | 63.51 | 63.81 | 1,879,427 | -0.12(-0.18%) |
Dec 26, 2014 | 63.69 | 64.21 | 63.66 | 63.93 | 973,285 | +0.03(+0.05%) |
Dec 24, 2014 | 63.90 | 63.90 | 63.90 | 0 | -0.11(-0.17%) | |
Dec 23, 2014 | 63.87 | 64.41 | 63.55 | 64.01 | 2,262,654 | -0.30(-0.47%) |
Dec 22, 2014 | 63.30 | 64.33 | 63.25 | 64.31 | 2,721,441 | +0.80(+1.26%) |
Dec 19, 2014 | 63.21 | 64.06 | 62.98 | 63.51 | 7,251,660 | +0.13(+0.21%) |
Dec 18, 2014 | 60.56 | 63.38 | 60.44 | 63.38 | 8,677,767 | +3.82(+6.41%) |
Dec 17, 2014 | 58.99 | 59.81 | 58.69 | 59.56 | 2,345,818 | +0.73(+1.24%) |
Dec 16, 2014 | 60.24 | 58.77 | 58.83 | 3,908,024 | +0.13(+0.22%) | |
Dec 15, 2014 | 59.12 | 59.53 | 58.67 | 58.70 | 3,385,851 | -0.52(-0.88%) |
Dec 12, 2014 | 59.60 | 60.10 | 59.20 | 59.22 | 2,729,928 | -0.84(-1.40%) |
Dec 11, 2014 | 59.65 | 60.35 | 59.65 | 60.06 | 3,504,523 | +0.48(+0.81%) |
Dec 10, 2014 | 60.00 | 60.45 | 59.50 | 59.58 | 2,510,031 | -0.72(-1.19%) |
Dec 09, 2014 | 59.96 | 60.46 | 59.61 | 60.30 | 2,574,406 | -0.03(-0.05%) |
Dec 08, 2014 | 60.01 | 60.69 | 60.01 | 60.33 | 3,525,625 | +0.06(+0.10%) |
Dec 05, 2014 | 59.72 | 60.28 | 59.60 | 60.27 | 2,369,639 | +0.57(+0.95%) |
Dec 04, 2014 | 59.91 | 60.04 | 59.50 | 59.70 | 2,412,826 | -0.49(-0.81%) |
Dec 03, 2014 | 60.00 | 60.25 | 59.82 | 60.19 | 2,257,556 | +0.09(+0.15%) |
Dec 02, 2014 | 59.97 | 60.13 | 59.75 | 60.10 | 2,942,559 | +0.18(+0.30%) |
Dec 01, 2014 | 60.06 | 60.20 | 59.82 | 59.92 | 2,593,889 | -0.25(-0.42%) |
Nov 28, 2014 | 59.65 | 60.24 | 59.45 | 60.17 | 1,759,216 | +0.89(+1.50%) |
Nov 26, 2014 | 59.28 | 59.28 | 59.28 | 0 | +0.34(+0.58%) | |
Nov 25, 2014 | 58.90 | 59.14 | 58.66 | 58.94 | 1,984,721 | -0.03(-0.05%) |
Nov 24, 2014 | 59.16 | 59.32 | 58.83 | 58.97 | 2,182,572 | -0.25(-0.42%) |
Nov 21, 2014 | 59.20 | 59.64 | 59.00 | 59.22 | 5,544,189 | +0.69(+1.18%) |
Nov 20, 2014 | 58.19 | 58.67 | 58.02 | 58.53 | 2,342,145 | +0.16(+0.27%) |
Nov 19, 2014 | 58.24 | 58.41 | 57.95 | 58.37 | 1,919,997 | +0.15(+0.26%) |
Nov 18, 2014 | 58.05 | 58.40 | 57.91 | 58.22 | 1,918,899 | +0.23(+0.41%) |
Nov 17, 2014 | 57.43 | 58.00 | 57.43 | 57.98 | 1,805,860 | +0.56(+0.98%) |
Nov 14, 2014 | 57.81 | 57.82 | 57.21 | 57.42 | 2,009,606 | -0.21(-0.36%) |
Nov 13, 2014 | 57.71 | 57.97 | 57.40 | 57.63 | 1,703,409 | +0.17(+0.30%) |
Nov 12, 2014 | 57.51 | 57.82 | 57.10 | 57.46 | 2,563,685 | -0.42(-0.73%) |
Nov 11, 2014 | 57.84 | 58.05 | 57.62 | 57.88 | 1,580,064 | -0.03(-0.05%) |
Nov 10, 2014 | 57.90 | 58.23 | 57.61 | 57.91 | 1,869,856 | +0.04(+0.07%) |
Nov 07, 2014 | 58.46 | 58.46 | 57.02 | 57.87 | 2,973,369 | -0.40(-0.69%) |
Nov 06, 2014 | 58.02 | 58.33 | 57.56 | 58.27 | 3,174,911 | +0.61(+1.06%) |
Nov 05, 2014 | 57.65 | 57.86 | 57.32 | 57.66 | 2,589,997 | +0.54(+0.95%) |
Nov 04, 2014 | 56.89 | 57.54 | 56.69 | 57.12 | 2,828,922 | +0.33(+0.58%) |
Nov 03, 2014 | 56.33 | 56.88 | 56.27 | 56.79 | 3,448,934 | +0.44(+0.78%) |
Oct 31, 2014 | 57.66 | 57.66 | 55.80 | 56.35 | 5,608,478 | +0.19(+0.34%) |
Oct 30, 2014 | 55.23 | 56.24 | 55.14 | 56.16 | 5,391,944 | -0.75(-1.32%) |
Oct 29, 2014 | 57.32 | 57.39 | 56.38 | 56.91 | 3,750,460 | -0.34(-0.59%) |
Oct 28, 2014 | 57.12 | 57.41 | 56.81 | 57.25 | 2,818,699 | +0.33(+0.58%) |
Oct 27, 2014 | 56.77 | 56.83 | 56.83 | 56.92 | 1,704,105 | +0.09(+0.16%) |
Oct 24, 2014 | 56.47 | 56.87 | 56.13 | 56.83 | 2,816,780 | +0.29(+0.51%) |
Oct 23, 2014 | 56.66 | 56.88 | 56.39 | 56.54 | 2,993,823 | -0.02(-0.04%) |
Oct 22, 2014 | 56.78 | 56.42 | 56.56 | 3,032,035 | +0.12(+0.21%) | |
Oct 21, 2014 | 55.96 | 56.50 | 55.65 | 56.44 | 2,119,013 | +0.56(+1.00%) |
Oct 20, 2014 | 54.95 | 55.94 | 54.95 | 55.88 | 2,399,818 | +0.89(+1.62%) |
Oct 17, 2014 | 55.17 | 54.99 | 4,288,450 | +0.60(+1.10%) | ||
Oct 16, 2014 | 54.01 | 54.66 | 53.63 | 54.39 | 4,365,063 | -0.14(-0.26%) |
Oct 15, 2014 | 54.89 | 55.18 | 54.00 | 54.53 | 5,723,060 | -1.51(-2.69%) |
Oct 14, 2014 | 55.70 | 56.43 | 55.60 | 56.04 | 3,508,863 | +0.64(+1.16%) |
Oct 13, 2014 | 55.85 | 56.15 | 55.38 | 55.40 | 3,297,766 | -0.47(-0.84%) |
Oct 10, 2014 | 56.08 | 56.71 | 55.87 | 55.87 | 3,265,062 | -0.36(-0.64%) |
Oct 09, 2014 | 56.50 | 56.87 | 56.16 | 56.23 | 4,524,145 | -0.37(-0.65%) |
Oct 08, 2014 | 55.74 | 56.66 | 55.61 | 56.60 | 3,647,929 | +1.04(+1.86%) |
Oct 07, 2014 | 56.15 | 56.29 | 55.56 | 55.56 | 2,368,055 | -0.74(-1.31%) |
Oct 06, 2014 | 56.43 | 56.60 | 55.79 | 56.30 | 2,154,370 | +0.01(+0.01%) |
Oct 03, 2014 | 55.93 | 56.48 | 55.78 | 56.30 | 2,440,367 | +0.47(+0.84%) |
Oct 02, 2014 | 55.95 | 56.20 | 55.55 | 55.83 | 1,924,678 | +0.00(+0.00%) |
Oct 01, 2014 | 56.42 | 56.44 | 55.82 | 55.83 | 2,391,358 | -0.57(-1.01%) |
Sep 30, 2014 | 56.49 | 56.80 | 56.24 | 56.40 | 2,811,524 | +0.11(+0.20%) |
Sep 29, 2014 | 56.04 | 56.47 | 55.97 | 56.29 | 1,973,791 | -0.08(-0.14%) |
Sep 26, 2014 | 56.09 | 56.53 | 55.82 | 56.37 | 2,054,717 | +0.16(+0.28%) |
Sep 25, 2014 | 56.64 | 56.77 | 56.08 | 56.21 | 3,262,197 | -0.60(-1.06%) |
Sep 24, 2014 | 56.02 | 56.85 | 55.95 | 56.81 | 2,307,986 | +0.76(+1.36%) |
Sep 23, 2014 | 56.53 | 56.66 | 56.03 | 56.05 | 2,447,441 | -0.64(-1.13%) |
Sep 22, 2014 | 56.88 | 56.95 | 56.50 | 56.69 | 3,156,861 | -0.22(-0.39%) |
Sep 19, 2014 | 57.36 | 57.47 | 56.88 | 56.91 | 5,175,428 | -0.53(-0.92%) |
Sep 18, 2014 | 57.38 | 57.52 | 57.27 | 57.44 | 2,714,523 | +0.12(+0.21%) |
Sep 17, 2014 | 58.18 | 58.25 | 57.27 | 57.32 | 3,484,635 | -1.03(-1.77%) |
Sep 16, 2014 | 57.94 | 58.53 | 57.91 | 58.35 | 2,042,463 | +0.48(+0.83%) |
Sep 15, 2014 | 57.97 | 58.14 | 57.69 | 57.87 | 1,637,414 | +0.15(+0.26%) |
Sep 12, 2014 | 58.05 | 58.36 | 57.47 | 57.72 | 3,332,855 | -0.68(-1.16%) |
Sep 11, 2014 | 57.83 | 58.41 | 57.72 | 58.40 | 1,497,765 | +0.24(+0.41%) |
Sep 10, 2014 | 58.24 | 58.30 | 57.88 | 58.16 | 1,401,767 | +0.07(+0.12%) |
Sep 09, 2014 | 58.06 | 58.26 | 57.84 | 58.09 | 2,096,690 | -0.12(-0.21%) |
Sep 08, 2014 | 58.55 | 58.72 | 58.12 | 58.21 | 1,943,403 | -0.61(-1.04%) |
Sep 05, 2014 | 58.55 | 58.83 | 58.34 | 58.82 | 1,569,370 | +0.40(+0.68%) |
Sep 04, 2014 | 58.80 | 58.90 | 58.35 | 58.42 | 1,750,981 | -0.18(-0.31%) |
Sep 03, 2014 | 58.84 | 58.86 | 58.32 | 58.60 | 1,384,528 | +0.05(+0.09%) |
Sep 02, 2014 | 58.87 | 58.97 | 58.26 | 58.55 | 2,274,257 | -0.35(-0.59%) |
Aug 29, 2014 | 58.90 | 58.90 | 58.90 | 0 | +0.42(+0.72%) | |
Aug 28, 2014 | 58.25 | 58.52 | 58.22 | 58.48 | 1,409,162 | +0.07(+0.12%) |
Aug 27, 2014 | 58.51 | 58.72 | 58.15 | 58.41 | 1,644,074 | -0.04(-0.07%) |
Aug 26, 2014 | 57.90 | 58.52 | 57.90 | 58.45 | 2,505,401 | +0.36(+0.62%) |
Aug 25, 2014 | 57.54 | 58.09 | 57.31 | 58.09 | 2,470,755 | +0.87(+1.52%) |
Aug 22, 2014 | 57.44 | 57.50 | 57.10 | 57.22 | 1,625,689 | -0.04(-0.07%) |
Aug 21, 2014 | 57.08 | 57.61 | 57.07 | 57.26 | 1,535,127 | +0.18(+0.32%) |
Aug 20, 2014 | 57.54 | 57.59 | 57.00 | 57.08 | 1,863,869 | -0.20(-0.35%) |
Aug 19, 2014 | 57.29 | 57.40 | 57.02 | 57.28 | 1,339,261 | +0.03(+0.05%) |
Aug 18, 2014 | 56.92 | 57.32 | 56.88 | 57.25 | 2,170,446 | +0.50(+0.88%) |
Aug 15, 2014 | 57.38 | 57.41 | 56.59 | 56.75 | 3,153,783 | -0.16(-0.28%) |
Aug 14, 2014 | 56.68 | 56.93 | 56.62 | 56.91 | 1,407,531 | +0.25(+0.44%) |
Aug 13, 2014 | 56.17 | 56.76 | 56.15 | 56.66 | 2,710,408 | +0.56(+1.00%) |
Aug 12, 2014 | 56.01 | 56.23 | 55.83 | 56.10 | 1,834,246 | +0.08(+0.14%) |
Aug 11, 2014 | 55.79 | 56.28 | 55.68 | 56.02 | 2,439,621 | +0.47(+0.85%) |
Aug 08, 2014 | 54.81 | 55.51 | 54.79 | 55.55 | 2,534,716 | +0.87(+1.59%) |
Aug 07, 2014 | 55.69 | 55.69 | 54.64 | 54.68 | 3,590,313 | -0.69(-1.25%) |
Aug 06, 2014 | 54.04 | 55.61 | 53.86 | 55.37 | 5,477,315 | +1.16(+2.14%) |
Aug 05, 2014 | 54.51 | 54.90 | 53.96 | 54.21 | 3,291,092 | -0.44(-0.81%) |
Aug 04, 2014 | 54.70 | 55.00 | 54.47 | 54.65 | 3,148,781 | -0.07(-0.13%) |
Aug 01, 2014 | 53.60 | 54.79 | 53.33 | 54.72 | 5,522,880 | +1.13(+2.12%) |
Jul 31, 2014 | 55.78 | 55.97 | 53.34 | 53.59 | 10,511,004 | -3.66(-6.39%) |
Jul 30, 2014 | 58.39 | 58.39 | 57.07 | 57.24 | 3,148,364 | -0.52(-0.90%) |
Jul 29, 2014 | 57.89 | 58.47 | 57.75 | 57.76 | 2,958,743 | -0.44(-0.76%) |
Jul 28, 2014 | 58.47 | 58.58 | 58.07 | 58.20 | 1,738,370 | -0.10(-0.17%) |
Jul 25, 2014 | 58.47 | 58.50 | 58.17 | 58.30 | 2,011,100 | -0.03(-0.05%) |
Jul 24, 2014 | 58.65 | 58.75 | 58.07 | 58.33 | 3,739,226 | +0.03(+0.05%) |
Jul 23, 2014 | 59.86 | 59.88 | 58.06 | 58.30 | 5,193,006 | -1.53(-2.56%) |
Jul 22, 2014 | 59.72 | 60.00 | 59.70 | 59.83 | 1,800,899 | +0.31(+0.52%) |
Jul 21, 2014 | 59.76 | 59.85 | 59.31 | 59.52 | 1,847,437 | -0.27(-0.45%) |
Jul 18, 2014 | 59.52 | 59.83 | 59.21 | 59.79 | 2,367,702 | +0.63(+1.06%) |
Jul 17, 2014 | 59.68 | 59.71 | 59.13 | 59.16 | 1,759,474 | -0.83(-1.38%) |
Jul 16, 2014 | 59.95 | 60.08 | 59.63 | 59.99 | 1,720,660 | +0.20(+0.33%) |
Jul 15, 2014 | 60.30 | 60.34 | 59.71 | 59.79 | 1,720,168 | -0.45(-0.75%) |
Jul 14, 2014 | 60.11 | 60.48 | 60.01 | 60.24 | 2,693,223 | +0.45(+0.75%) |
Jul 11, 2014 | 59.42 | 59.85 | 59.25 | 59.79 | 1,846,454 | +0.34(+0.57%) |
Jul 10, 2014 | 59.94 | 59.94 | 59.37 | 59.45 | 2,467,295 | -0.27(-0.45%) |
Jul 09, 2014 | 60.25 | 60.25 | 59.66 | 59.72 | 2,445,824 | -0.94(-1.55%) |
Jul 08, 2014 | 60.60 | 61.10 | 60.35 | 60.66 | 3,308,370 | +0.03(+0.05%) |
Jul 07, 2014 | 60.79 | 60.79 | 60.36 | 60.63 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 60.63 | 60.63 | 60.63 | 0 | +0.20(+0.33%) | |
Jul 02, 2014 | 60.24 | 60.52 | 60.11 | 60.43 | 1,697,045 | +0.10(+0.17%) |
Jul 01, 2014 | 60.06 | 60.50 | 59.81 | 60.33 | 2,313,038 | +0.38(+0.63%) |
Jun 30, 2014 | 59.77 | 60.06 | 59.42 | 59.95 | 2,388,633 | +0.29(+0.49%) |
Jun 27, 2014 | 59.18 | 59.67 | 59.06 | 59.66 | 1,901,137 | +0.36(+0.61%) |
Jun 26, 2014 | 59.32 | 59.35 | 58.83 | 59.30 | 1,601,046 | -0.02(-0.03%) |
Jun 25, 2014 | 59.47 | 59.47 | 58.90 | 59.32 | 2,038,175 | -0.28(-0.47%) |
Jun 24, 2014 | 59.79 | 59.83 | 59.34 | 59.60 | 2,049,982 | -0.15(-0.25%) |
Jun 23, 2014 | 60.21 | 60.35 | 59.62 | 59.75 | 2,539,248 | -0.75(-1.24%) |
Jun 20, 2014 | 60.24 | 60.60 | 60.00 | 60.50 | 5,785,736 | +0.45(+0.75%) |
Jun 19, 2014 | 59.63 | 60.19 | 59.52 | 60.05 | 2,569,478 | +0.53(+0.89%) |
Jun 18, 2014 | 59.15 | 59.57 | 58.90 | 59.52 | 3,091,046 | +0.17(+0.29%) |
Jun 17, 2014 | 59.20 | 59.50 | 59.15 | 59.35 | 1,592,443 | +0.06(+0.10%) |
Jun 16, 2014 | 58.69 | 59.32 | 58.69 | 59.29 | 1,620,921 | +0.28(+0.47%) |
Jun 13, 2014 | 59.04 | 59.23 | 58.65 | 59.01 | 2,103,868 | +0.07(+0.12%) |
Jun 12, 2014 | 59.20 | 59.28 | 58.81 | 58.94 | 2,391,471 | -0.55(-0.92%) |
Jun 11, 2014 | 59.82 | 59.97 | 59.24 | 59.49 | 2,216,256 | -0.44(-0.73%) |
Jun 10, 2014 | 60.24 | 60.35 | 59.55 | 59.93 | 2,271,266 | +0.21(+0.35%) |
Jun 06, 2014 | 59.74 | 59.88 | 59.01 | 59.72 | 2,900,867 | +0.76(+1.29%) |
Jun 05, 2014 | 58.96 | 59.14 | 58.57 | 58.96 | 1,537,801 | +0.15(+0.26%) |
Jun 04, 2014 | 58.43 | 58.89 | 58.39 | 58.81 | 1,852,073 | +0.30(+0.51%) |
Jun 03, 2014 | 58.95 | 59.11 | 58.35 | 58.51 | 3,527,033 | -0.46(-0.78%) |
Jun 02, 2014 | 59.23 | 59.33 | 58.77 | 58.97 | 2,204,693 | -0.49(-0.82%) |
May 30, 2014 | 59.23 | 59.56 | 58.71 | 59.46 | 2,762,347 | +0.43(+0.73%) |
May 29, 2014 | 58.63 | 59.04 | 58.37 | 59.03 | 1,697,149 | +0.70(+1.20%) |
May 28, 2014 | 58.04 | 58.51 | 58.00 | 58.33 | 1,636,663 | +0.12(+0.21%) |
May 27, 2014 | 58.04 | 58.23 | 57.97 | 58.21 | 1,827,467 | +0.06(+0.10%) |
May 23, 2014 | 58.15 | 58.15 | 58.15 | 0 | +0.32(+0.56%) | |
May 22, 2014 | 57.62 | 57.95 | 57.35 | 57.83 | 1,180,405 | +0.12(+0.21%) |
May 21, 2014 | 57.25 | 57.74 | 57.17 | 57.71 | 1,718,589 | +0.35(+0.61%) |
May 20, 2014 | 57.18 | 57.62 | 57.17 | 57.36 | 1,692,538 | -0.15(-0.26%) |
May 19, 2014 | 57.33 | 57.60 | 57.17 | 57.51 | 2,066,845 | -0.07(-0.12%) |
May 16, 2014 | 57.06 | 57.65 | 56.81 | 57.58 | 2,334,973 | +0.58(+1.02%) |
May 15, 2014 | 57.48 | 57.54 | 56.84 | 57.00 | 2,470,739 | -0.51(-0.89%) |
May 14, 2014 | 57.59 | 57.75 | 57.32 | 57.51 | 1,717,259 | -0.14(-0.24%) |
May 13, 2014 | 57.37 | 57.84 | 57.36 | 57.65 | 1,857,319 | +0.23(+0.40%) |
May 12, 2014 | 57.30 | 57.69 | 57.20 | 57.42 | 2,183,875 | +0.18(+0.31%) |
May 09, 2014 | 56.67 | 57.24 | 56.59 | 57.24 | 2,200,288 | +0.64(+1.13%) |
May 08, 2014 | 56.97 | 57.09 | 56.31 | 56.60 | 1,722,992 | -0.10(-0.18%) |
May 07, 2014 | 56.32 | 56.96 | 56.07 | 56.70 | 2,476,916 | +0.64(+1.14%) |
May 06, 2014 | 55.87 | 56.43 | 55.86 | 56.06 | 1,979,659 | -0.20(-0.36%) |
May 05, 2014 | 56.11 | 56.32 | 55.71 | 56.26 | 2,033,197 | +0.06(+0.11%) |
May 02, 2014 | 57.12 | 57.18 | 55.91 | 56.20 | 3,393,775 | -0.49(-0.86%) |