Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.09 | 68.01 | 65.61 | 66.78 | 1,039,927 | -0.31(-0.46%) |
Apr 29, 2015 | 64.56 | 67.37 | 64.56 | 67.10 | 1,222,175 | +2.20(+3.40%) |
Apr 28, 2015 | 64.90 | 65.34 | 64.24 | 64.89 | 876,363 | +0.40(+0.63%) |
Apr 27, 2015 | 64.84 | 65.51 | 63.95 | 64.49 | 935,529 | -0.08(-0.13%) |
Apr 24, 2015 | 66.32 | 66.57 | 64.26 | 64.57 | 1,066,810 | -1.72(-2.60%) |
Apr 23, 2015 | 66.37 | 67.40 | 66.13 | 66.29 | 1,104,481 | -0.02(-0.02%) |
Apr 22, 2015 | 67.08 | 67.51 | 65.87 | 66.31 | 1,088,450 | -0.67(-1.00%) |
Apr 21, 2015 | 67.91 | 68.00 | 66.33 | 66.98 | 957,788 | -1.02(-1.50%) |
Apr 20, 2015 | 67.06 | 69.41 | 66.98 | 68.00 | 1,263,446 | +1.21(+1.82%) |
Apr 17, 2015 | 66.87 | 67.62 | 66.06 | 66.78 | 987,192 | -0.61(-0.90%) |
Apr 16, 2015 | 66.32 | 68.02 | 65.92 | 67.39 | 1,456,122 | +0.74(+1.10%) |
Apr 15, 2015 | 66.56 | 67.13 | 65.30 | 66.66 | 1,769,331 | +1.63(+2.51%) |
Apr 14, 2015 | 65.15 | 65.71 | 64.69 | 65.02 | 1,241,708 | +0.43(+0.66%) |
Apr 13, 2015 | 65.98 | 66.23 | 64.14 | 64.59 | 1,052,167 | -0.72(-1.10%) |
Apr 10, 2015 | 65.83 | 66.03 | 64.88 | 65.31 | 1,112,251 | +0.02(+0.03%) |
Apr 09, 2015 | 63.76 | 65.39 | 63.18 | 65.29 | 1,479,646 | +2.16(+3.41%) |
Apr 08, 2015 | 65.01 | 65.42 | 62.93 | 63.14 | 1,096,817 | -1.53(-2.37%) |
Apr 07, 2015 | 63.98 | 65.88 | 63.98 | 64.67 | 1,229,201 | +0.39(+0.61%) |
Apr 06, 2015 | 65.08 | 65.22 | 63.71 | 64.28 | 1,165,081 | +0.48(+0.75%) |
Apr 02, 2015 | 62.13 | 63.80 | 63.80 | 63.80 | 1,102,341 | +1.20(+1.92%) |
Apr 01, 2015 | 62.76 | 64.10 | 61.85 | 62.60 | 1,406,356 | +0.45(+0.72%) |
Mar 31, 2015 | 61.37 | 62.64 | 60.81 | 62.15 | 1,227,698 | -0.64(-1.02%) |
Mar 30, 2015 | 61.75 | 62.94 | 61.75 | 62.79 | 1,336,186 | +1.99(+3.27%) |
Mar 27, 2015 | 60.90 | 61.94 | 60.45 | 60.80 | 1,161,297 | -1.36(-2.19%) |
Mar 26, 2015 | 61.43 | 63.69 | 61.43 | 62.16 | 2,333,281 | +1.56(+2.58%) |
Mar 25, 2015 | 60.80 | 61.21 | 59.75 | 60.60 | 1,072,076 | +0.93(+1.56%) |
Mar 24, 2015 | 57.84 | 59.80 | 57.72 | 59.67 | 1,152,130 | +1.77(+3.06%) |
Mar 23, 2015 | 58.57 | 59.45 | 57.86 | 57.90 | 1,759,306 | -0.61(-1.05%) |
Mar 20, 2015 | 58.22 | 58.67 | 57.51 | 58.51 | 1,973,864 | +0.69(+1.19%) |
Mar 19, 2015 | 57.61 | 58.45 | 56.93 | 57.82 | 827,443 | -0.94(-1.60%) |
Mar 18, 2015 | 56.46 | 58.88 | 56.00 | 58.76 | 1,532,508 | +1.76(+3.09%) |
Mar 17, 2015 | 56.93 | 57.77 | 56.23 | 57.00 | 1,058,478 | +0.38(+0.67%) |
Mar 16, 2015 | 55.80 | 56.62 | 54.83 | 56.62 | 818,803 | +0.26(+0.46%) |
Mar 13, 2015 | 55.77 | 56.46 | 54.61 | 56.36 | 1,366,403 | -0.21(-0.37%) |
Mar 12, 2015 | 57.34 | 57.82 | 56.52 | 56.57 | 912,826 | -0.09(-0.16%) |
Mar 11, 2015 | 55.26 | 56.97 | 55.00 | 56.66 | 1,011,008 | +1.59(+2.88%) |
Mar 10, 2015 | 55.57 | 56.78 | 55.06 | 55.07 | 1,062,854 | -1.23(-2.18%) |
Mar 09, 2015 | 56.58 | 57.75 | 56.13 | 56.30 | 1,216,310 | -0.20(-0.36%) |
Mar 06, 2015 | 56.76 | 57.71 | 56.27 | 56.50 | 917,000 | -1.07(-1.85%) |
Mar 05, 2015 | 57.75 | 58.44 | 57.20 | 57.57 | 1,309,787 | -0.51(-0.88%) |
Mar 04, 2015 | 58.96 | 57.98 | 57.43 | 58.08 | 1,894,832 | +0.10(+0.17%) |
Mar 03, 2015 | 57.61 | 58.09 | 57.01 | 57.98 | 2,089,445 | +0.57(+1.00%) |
Mar 02, 2015 | 57.34 | 58.45 | 56.41 | 57.41 | 1,299,847 | -0.19(-0.32%) |
Feb 27, 2015 | 59.64 | 59.64 | 57.31 | 57.60 | 1,151,472 | -1.59(-2.68%) |
Feb 26, 2015 | 60.16 | 60.32 | 58.50 | 59.18 | 1,059,571 | -1.45(-2.39%) |
Feb 25, 2015 | 60.51 | 61.52 | 59.49 | 60.63 | 1,329,891 | +0.71(+1.19%) |
Feb 24, 2015 | 60.73 | 60.94 | 58.95 | 59.92 | 933,817 | -0.23(-0.38%) |
Feb 23, 2015 | 59.46 | 60.82 | 58.52 | 60.14 | 1,306,524 | -0.59(-0.97%) |
Feb 20, 2015 | 61.49 | 62.13 | 60.15 | 60.73 | 1,535,206 | -0.62(-1.02%) |
Feb 19, 2015 | 58.45 | 62.22 | 57.63 | 61.36 | 1,636,234 | +1.67(+2.79%) |
Feb 18, 2015 | 57.71 | 61.29 | 57.64 | 59.69 | 2,133,194 | +0.19(+0.31%) |
Feb 17, 2015 | 58.79 | 60.01 | 58.45 | 59.51 | 1,801,308 | +0.09(+0.15%) |
Feb 13, 2015 | 60.26 | 59.42 | 59.42 | 59.42 | 1,530,864 | +0.40(+0.67%) |
Feb 12, 2015 | 56.55 | 59.37 | 56.51 | 59.02 | 2,005,668 | +3.39(+6.09%) |
Feb 11, 2015 | 54.75 | 55.71 | 53.02 | 55.63 | 1,821,982 | -0.50(-0.89%) |
Feb 10, 2015 | 56.96 | 56.98 | 54.65 | 56.13 | 1,341,404 | -0.59(-1.04%) |
Feb 09, 2015 | 57.47 | 58.33 | 56.68 | 56.72 | 1,217,518 | -0.57(-0.99%) |
Feb 06, 2015 | 56.46 | 57.48 | 55.78 | 57.29 | 1,570,946 | +1.43(+2.56%) |
Feb 05, 2015 | 55.37 | 56.17 | 54.42 | 55.86 | 1,306,538 | +1.57(+2.88%) |
Feb 04, 2015 | 55.54 | 56.26 | 53.87 | 54.29 | 1,261,290 | -2.07(-3.67%) |
Feb 03, 2015 | 57.69 | 58.89 | 55.61 | 56.36 | 2,074,274 | -0.04(-0.08%) |
Feb 02, 2015 | 56.40 | 58.24 | 55.00 | 56.40 | 1,800,270 | +0.60(+1.08%) |
Jan 30, 2015 | 54.65 | 57.15 | 54.13 | 55.80 | 1,909,841 | +0.28(+0.51%) |
Jan 29, 2015 | 53.93 | 55.53 | 51.93 | 55.52 | 1,405,989 | +2.07(+3.87%) |
Jan 28, 2015 | 55.08 | 55.44 | 52.85 | 53.45 | 1,516,253 | -2.33(-4.18%) |
Jan 27, 2015 | 54.74 | 57.29 | 54.62 | 55.78 | 1,652,489 | +0.37(+0.66%) |
Jan 26, 2015 | 54.23 | 55.78 | 53.51 | 55.41 | 1,959,964 | +1.22(+2.25%) |
Jan 23, 2015 | 54.64 | 55.95 | 53.61 | 54.19 | 1,281,003 | -0.79(-1.44%) |
Jan 22, 2015 | 55.76 | 56.22 | 54.32 | 54.98 | 1,992,926 | -0.45(-0.82%) |
Jan 21, 2015 | 50.12 | 55.73 | 49.76 | 55.44 | 3,095,159 | +4.63(+9.12%) |
Jan 20, 2015 | 52.05 | 53.22 | 50.07 | 50.80 | 2,271,831 | -2.28(-4.30%) |
Jan 16, 2015 | 51.93 | 53.96 | 51.76 | 53.08 | 2,674,354 | +1.76(+3.44%) |
Jan 15, 2015 | 53.75 | 54.43 | 51.18 | 51.32 | 2,589,183 | -1.50(-2.83%) |
Jan 14, 2015 | 49.73 | 53.38 | 49.58 | 52.82 | 3,552,706 | +3.28(+6.63%) |
Jan 13, 2015 | 48.56 | 49.82 | 48.06 | 49.53 | 1,148,541 | +1.43(+2.98%) |
Jan 12, 2015 | 49.07 | 49.59 | 46.74 | 48.10 | 1,444,613 | -1.92(-3.83%) |
Jan 09, 2015 | 49.55 | 50.46 | 48.59 | 50.02 | 1,060,992 | +0.61(+1.24%) |
Jan 08, 2015 | 47.51 | 49.61 | 46.68 | 49.41 | 1,506,323 | +2.29(+4.87%) |
Jan 07, 2015 | 47.24 | 48.55 | 46.25 | 47.11 | 1,481,166 | +0.71(+1.53%) |
Jan 06, 2015 | 45.88 | 47.07 | 44.91 | 46.40 | 1,724,115 | +0.07(+0.16%) |
Jan 05, 2015 | 47.88 | 48.20 | 45.19 | 46.33 | 1,757,452 | -2.14(-4.42%) |
Jan 02, 2015 | 48.57 | 49.75 | 47.51 | 48.47 | 1,265,030 | +0.12(+0.25%) |
Dec 31, 2014 | 47.60 | 48.35 | 48.35 | 48.35 | 1,321,301 | -0.07(-0.15%) |
Dec 30, 2014 | 48.30 | 49.76 | 47.58 | 48.42 | 1,017,490 | -0.41(-0.84%) |
Dec 29, 2014 | 49.06 | 50.40 | 47.79 | 48.84 | 831,541 | -0.02(-0.05%) |
Dec 26, 2014 | 49.94 | 49.94 | 48.17 | 48.86 | 528,155 | +0.19(+0.38%) |
Dec 24, 2014 | 49.48 | 48.67 | 48.67 | 48.67 | 475,381 | -1.23(-2.46%) |
Dec 23, 2014 | 49.54 | 50.33 | 48.86 | 49.90 | 1,040,473 | +0.51(+1.02%) |
Dec 22, 2014 | 49.80 | 50.54 | 47.98 | 49.39 | 1,156,245 | -1.21(-2.38%) |
Dec 19, 2014 | 48.45 | 50.98 | 47.48 | 50.60 | 1,978,122 | +2.41(+5.01%) |
Dec 18, 2014 | 49.82 | 50.46 | 46.77 | 48.19 | 2,454,611 | +0.49(+1.03%) |
Dec 17, 2014 | 45.25 | 48.49 | 45.08 | 47.69 | 5,379,742 | +2.53(+5.60%) |
Dec 16, 2014 | 42.12 | 47.69 | 42.02 | 45.16 | 3,155,791 | +1.97(+4.56%) |
Dec 15, 2014 | 42.75 | 43.94 | 41.81 | 43.20 | 1,748,594 | +0.76(+1.78%) |
Dec 12, 2014 | 41.95 | 44.42 | 41.89 | 42.44 | 2,703,108 | -0.52(-1.20%) |
Dec 11, 2014 | 43.09 | 45.06 | 42.82 | 42.96 | 1,257,434 | -0.44(-1.01%) |
Dec 10, 2014 | 45.17 | 45.71 | 42.87 | 43.39 | 1,641,447 | -2.45(-5.35%) |
Dec 09, 2014 | 43.85 | 46.64 | 43.44 | 45.84 | 1,682,676 | +1.52(+3.43%) |
Dec 08, 2014 | 46.35 | 46.35 | 43.62 | 44.32 | 1,954,313 | -3.23(-6.79%) |
Dec 05, 2014 | 47.23 | 48.28 | 46.49 | 47.55 | 1,863,255 | +0.25(+0.53%) |
Dec 04, 2014 | 47.67 | 48.69 | 46.43 | 47.30 | 1,573,328 | -1.12(-2.31%) |
Dec 03, 2014 | 47.28 | 51.04 | 46.08 | 48.42 | 2,009,984 | +1.63(+3.49%) |
Dec 02, 2014 | 44.78 | 47.49 | 44.03 | 46.78 | 2,449,768 | +1.64(+3.64%) |
Dec 01, 2014 | 45.45 | 46.47 | 43.57 | 45.14 | 1,874,322 | -0.48(-1.05%) |
Nov 28, 2014 | 47.61 | 50.03 | 44.06 | 45.62 | 2,610,842 | -6.86(-13.07%) |
Nov 26, 2014 | 54.03 | 52.48 | 52.48 | 52.48 | 1,189,133 | -1.74(-3.21%) |
Nov 25, 2014 | 55.52 | 56.13 | 53.81 | 54.22 | 1,446,020 | -0.86(-1.56%) |
Nov 24, 2014 | 55.94 | 56.48 | 54.19 | 55.07 | 1,607,416 | -1.33(-2.37%) |
Nov 21, 2014 | 55.40 | 57.67 | 55.21 | 56.41 | 1,865,801 | +2.05(+3.76%) |
Nov 20, 2014 | 52.69 | 54.46 | 52.65 | 54.36 | 1,005,111 | +1.68(+3.19%) |
Nov 19, 2014 | 52.24 | 52.93 | 50.83 | 52.68 | 1,247,160 | +0.61(+1.18%) |
Nov 18, 2014 | 51.45 | 52.92 | 50.47 | 52.06 | 1,562,729 | +0.53(+1.02%) |
Nov 17, 2014 | 54.11 | 54.64 | 50.94 | 51.54 | 1,947,311 | -3.29(-6.00%) |
Nov 14, 2014 | 52.66 | 54.93 | 52.25 | 54.83 | 1,290,720 | +2.45(+4.68%) |
Nov 13, 2014 | 52.16 | 53.06 | 51.12 | 52.38 | 2,163,815 | -0.04(-0.08%) |
Nov 12, 2014 | 52.40 | 53.33 | 51.97 | 52.42 | 4,059,139 | -2.18(-3.99%) |
Nov 11, 2014 | 53.88 | 55.61 | 53.31 | 54.60 | 1,413,380 | +0.73(+1.35%) |
Nov 10, 2014 | 56.73 | 57.74 | 53.63 | 53.87 | 1,683,765 | -2.34(-4.16%) |
Nov 07, 2014 | 53.46 | 56.25 | 53.46 | 56.21 | 1,735,623 | +2.97(+5.58%) |
Nov 06, 2014 | 52.14 | 53.39 | 51.52 | 53.24 | 1,349,889 | +0.66(+1.25%) |
Nov 05, 2014 | 54.26 | 54.26 | 50.98 | 52.58 | 1,734,006 | +1.11(+2.15%) |
Nov 04, 2014 | 52.99 | 53.71 | 50.70 | 51.47 | 2,408,684 | -3.03(-5.56%) |
Nov 03, 2014 | 55.36 | 57.86 | 53.80 | 54.51 | 1,635,486 | -0.85(-1.53%) |
Oct 31, 2014 | 54.97 | 55.49 | 51.82 | 55.36 | 2,158,873 | +0.61(+1.12%) |
Oct 30, 2014 | 55.07 | 55.78 | 53.72 | 54.74 | 1,195,073 | -1.13(-2.03%) |
Oct 29, 2014 | 55.20 | 56.62 | 54.48 | 55.87 | 1,507,206 | +1.05(+1.92%) |
Oct 28, 2014 | 52.29 | 54.86 | 51.54 | 54.82 | 935,880 | +2.95(+5.69%) |
Oct 27, 2014 | 52.26 | 54.39 | 54.39 | 51.87 | 1,758,135 | -2.52(-4.63%) |
Oct 24, 2014 | 54.05 | 54.65 | 52.63 | 54.39 | 957,179 | +0.02(+0.03%) |
Oct 23, 2014 | 52.86 | 55.21 | 51.98 | 54.37 | 1,898,202 | +2.44(+4.70%) |
Oct 22, 2014 | 54.85 | 56.33 | 51.85 | 51.93 | 1,806,684 | -2.66(-4.87%) |
Oct 21, 2014 | 52.89 | 54.64 | 52.40 | 54.59 | 2,327,440 | +2.60(+4.99%) |
Oct 20, 2014 | 50.96 | 52.28 | 50.17 | 51.99 | 939,128 | +0.75(+1.47%) |
Oct 17, 2014 | 52.25 | 55.36 | 50.03 | 51.24 | 2,140,911 | +0.19(+0.36%) |
Oct 16, 2014 | 47.83 | 51.80 | 46.43 | 51.05 | 2,502,449 | +2.54(+5.24%) |
Oct 15, 2014 | 46.06 | 48.92 | 45.57 | 48.51 | 2,437,135 | +1.25(+2.64%) |
Oct 14, 2014 | 47.72 | 49.95 | 46.02 | 47.27 | 4,417,549 | -0.62(-1.30%) |
Oct 13, 2014 | 51.16 | 53.01 | 47.24 | 47.89 | 4,457,953 | -4.48(-8.56%) |
Oct 10, 2014 | 55.65 | 55.69 | 51.07 | 52.37 | 3,246,112 | -3.66(-6.53%) |
Oct 09, 2014 | 58.58 | 58.58 | 55.45 | 56.03 | 1,775,556 | -3.11(-5.27%) |
Oct 08, 2014 | 57.39 | 59.38 | 55.47 | 59.14 | 1,859,416 | +1.35(+2.34%) |
Oct 07, 2014 | 59.59 | 60.28 | 57.70 | 57.79 | 1,463,659 | -2.04(-3.41%) |
Oct 06, 2014 | 59.15 | 60.32 | 58.19 | 59.83 | 1,286,588 | +0.78(+1.33%) |
Oct 03, 2014 | 61.13 | 61.13 | 58.65 | 59.04 | 1,080,452 | -1.84(-3.03%) |
Oct 02, 2014 | 59.41 | 62.23 | 58.01 | 60.89 | 2,107,521 | +0.70(+1.17%) |
Oct 01, 2014 | 60.90 | 62.04 | 59.28 | 60.18 | 2,452,392 | -0.30(-0.49%) |
Sep 30, 2014 | 62.24 | 62.52 | 59.35 | 60.48 | 1,990,058 | -1.60(-2.58%) |
Sep 29, 2014 | 60.64 | 62.24 | 60.06 | 62.09 | 2,937,294 | +2.52(+4.24%) |
Sep 26, 2014 | 58.70 | 59.83 | 58.13 | 59.56 | 924,311 | +0.84(+1.43%) |
Sep 25, 2014 | 59.80 | 59.96 | 58.14 | 58.72 | 1,650,001 | -1.38(-2.29%) |
Sep 24, 2014 | 59.09 | 60.23 | 57.15 | 60.10 | 2,167,114 | +1.18(+2.00%) |
Sep 23, 2014 | 59.29 | 60.61 | 58.75 | 58.91 | 1,129,557 | -0.50(-0.84%) |
Sep 22, 2014 | 61.07 | 61.11 | 58.99 | 59.42 | 1,374,166 | -1.69(-2.77%) |
Sep 19, 2014 | 61.79 | 62.28 | 60.45 | 61.11 | 2,013,615 | -0.51(-0.83%) |
Sep 18, 2014 | 61.40 | 62.67 | 60.86 | 61.62 | 2,914,470 | -1.23(-1.96%) |
Sep 17, 2014 | 63.52 | 64.14 | 62.29 | 62.85 | 1,072,546 | -0.42(-0.66%) |
Sep 16, 2014 | 61.75 | 64.53 | 61.67 | 63.27 | 1,032,699 | +1.60(+2.60%) |
Sep 15, 2014 | 61.70 | 62.50 | 60.82 | 61.66 | 880,549 | -0.26(-0.42%) |
Sep 12, 2014 | 62.61 | 62.98 | 61.33 | 61.92 | 675,338 | -1.06(-1.68%) |
Sep 11, 2014 | 61.24 | 63.22 | 61.19 | 62.98 | 993,099 | +0.87(+1.39%) |
Sep 10, 2014 | 61.48 | 61.48 | 60.35 | 62.12 | 1,259,738 | +0.27(+0.44%) |
Sep 09, 2014 | 62.68 | 63.99 | 61.12 | 61.84 | 1,437,635 | -0.78(-1.24%) |
Sep 08, 2014 | 63.74 | 63.75 | 61.67 | 62.62 | 1,641,938 | -1.48(-2.31%) |
Sep 05, 2014 | 63.70 | 64.56 | 62.88 | 64.10 | 1,391,892 | -0.20(-0.31%) |
Sep 04, 2014 | 67.92 | 67.92 | 63.40 | 64.30 | 2,674,081 | -3.51(-5.18%) |
Sep 03, 2014 | 67.93 | 68.38 | 66.58 | 67.81 | 1,198,548 | +0.49(+0.73%) |
Sep 02, 2014 | 69.96 | 70.14 | 66.91 | 67.32 | 1,415,900 | -2.52(-3.61%) |
Aug 29, 2014 | 67.54 | 69.84 | 69.84 | 69.84 | 1,313,017 | +2.55(+3.79%) |
Aug 28, 2014 | 66.66 | 67.41 | 66.26 | 67.29 | 788,873 | +0.49(+0.73%) |
Aug 27, 2014 | 68.14 | 68.15 | 66.15 | 66.81 | 907,869 | -1.04(-1.53%) |
Aug 26, 2014 | 66.13 | 69.15 | 65.95 | 67.84 | 1,728,332 | +2.01(+3.05%) |
Aug 25, 2014 | 64.97 | 66.23 | 64.45 | 65.84 | 1,033,399 | +1.15(+1.78%) |
Aug 22, 2014 | 65.35 | 65.35 | 63.63 | 64.69 | 855,381 | -0.61(-0.94%) |
Aug 21, 2014 | 65.00 | 65.63 | 64.41 | 65.30 | 1,051,140 | +0.40(+0.62%) |
Aug 20, 2014 | 64.54 | 65.15 | 63.72 | 64.90 | 814,075 | +0.19(+0.30%) |
Aug 19, 2014 | 64.57 | 66.18 | 64.39 | 64.71 | 1,367,330 | +0.18(+0.28%) |
Aug 18, 2014 | 63.49 | 64.73 | 62.61 | 64.53 | 1,670,154 | +1.08(+1.70%) |
Aug 15, 2014 | 62.56 | 63.59 | 61.79 | 63.45 | 1,127,984 | +2.09(+3.41%) |
Aug 14, 2014 | 62.36 | 62.93 | 60.38 | 61.36 | 1,391,383 | -1.07(-1.71%) |
Aug 13, 2014 | 61.60 | 63.06 | 61.60 | 62.42 | 749,047 | +0.92(+1.50%) |
Aug 12, 2014 | 62.26 | 62.66 | 61.20 | 61.50 | 713,092 | -1.17(-1.87%) |
Aug 11, 2014 | 63.21 | 63.30 | 61.96 | 62.68 | 1,324,004 | +0.03(+0.05%) |
Aug 08, 2014 | 62.12 | 63.36 | 61.91 | 62.64 | 1,187,712 | +0.70(+1.14%) |
Aug 07, 2014 | 63.73 | 64.50 | 60.56 | 61.94 | 2,400,753 | -1.57(-2.47%) |
Aug 06, 2014 | 64.44 | 65.72 | 63.10 | 63.51 | 1,428,786 | -0.33(-0.52%) |
Aug 05, 2014 | 66.33 | 66.92 | 63.23 | 63.84 | 1,802,175 | -2.17(-3.28%) |
Aug 04, 2014 | 65.12 | 66.51 | 64.41 | 66.01 | 1,162,731 | +1.29(+1.99%) |
Aug 01, 2014 | 66.59 | 66.61 | 63.07 | 64.72 | 2,952,296 | -1.79(-2.69%) |
Jul 31, 2014 | 67.95 | 68.02 | 65.53 | 66.51 | 1,882,575 | -2.04(-2.97%) |
Jul 30, 2014 | 69.56 | 70.52 | 68.17 | 68.55 | 821,178 | -0.68(-0.98%) |
Jul 29, 2014 | 68.42 | 70.11 | 67.88 | 69.23 | 967,606 | +0.64(+0.93%) |
Jul 28, 2014 | 69.48 | 69.64 | 67.61 | 68.59 | 704,208 | -0.73(-1.05%) |
Jul 25, 2014 | 70.34 | 70.67 | 68.94 | 69.32 | 1,216,801 | -1.87(-2.62%) |
Jul 24, 2014 | 71.27 | 72.05 | 70.26 | 71.18 | 2,552,023 | +0.13(+0.18%) |
Jul 23, 2014 | 70.37 | 71.09 | 69.76 | 71.06 | 1,575,618 | +1.04(+1.49%) |
Jul 22, 2014 | 70.53 | 70.93 | 69.90 | 70.01 | 5,483,714 | -1.16(-1.63%) |
Jul 21, 2014 | 69.58 | 72.69 | 69.56 | 71.17 | 1,630,536 | +1.08(+1.53%) |
Jul 18, 2014 | 68.40 | 70.64 | 68.40 | 70.09 | 1,531,580 | +1.58(+2.30%) |
Jul 17, 2014 | 69.41 | 71.34 | 67.94 | 68.52 | 1,042,225 | -0.63(-0.91%) |
Jul 16, 2014 | 67.88 | 69.55 | 67.56 | 69.15 | 989,963 | +1.72(+2.56%) |
Jul 15, 2014 | 69.65 | 70.21 | 66.90 | 67.42 | 1,372,572 | -2.61(-3.73%) |
Jul 14, 2014 | 68.58 | 71.12 | 68.43 | 70.04 | 958,544 | +1.93(+2.83%) |
Jul 11, 2014 | 69.32 | 69.96 | 67.41 | 68.11 | 1,101,447 | -1.22(-1.76%) |
Jul 10, 2014 | 68.74 | 70.00 | 66.99 | 69.33 | 1,169,471 | -1.27(-1.80%) |
Jul 09, 2014 | 70.25 | 70.67 | 69.13 | 70.60 | 792,605 | +1.07(+1.54%) |
Jul 08, 2014 | 70.14 | 70.46 | 68.07 | 69.53 | 1,810,922 | -1.08(-1.53%) |
Jul 07, 2014 | 71.82 | 72.58 | 70.12 | 70.62 | 1,091,281 | -1.21(-1.69%) |
Jul 03, 2014 | 71.79 | 71.83 | 71.83 | 71.83 | 737,861 | +0.42(+0.59%) |
Jul 02, 2014 | 72.39 | 73.13 | 70.86 | 71.41 | 983,489 | -1.20(-1.65%) |
Jul 01, 2014 | 72.79 | 73.04 | 71.33 | 72.61 | 1,270,581 | +0.78(+1.09%) |
Jun 30, 2014 | 71.74 | 72.66 | 71.54 | 71.82 | 1,405,331 | +0.09(+0.12%) |
Jun 27, 2014 | 72.02 | 72.69 | 71.58 | 71.73 | 3,958,082 | -0.49(-0.67%) |
Jun 26, 2014 | 73.16 | 73.61 | 70.93 | 72.22 | 1,128,585 | -1.03(-1.40%) |
Jun 25, 2014 | 71.18 | 73.89 | 71.01 | 73.25 | 2,350,177 | +2.32(+3.27%) |
Jun 24, 2014 | 72.95 | 73.23 | 70.49 | 70.93 | 2,764,533 | -3.01(-4.07%) |
Jun 23, 2014 | 73.10 | 74.02 | 72.08 | 73.93 | 1,532,434 | +1.31(+1.80%) |
Jun 20, 2014 | 72.37 | 73.35 | 71.42 | 72.62 | 2,144,464 | +0.60(+0.83%) |
Jun 19, 2014 | 73.35 | 73.35 | 71.42 | 72.03 | 1,292,540 | -1.04(-1.43%) |
Jun 18, 2014 | 74.00 | 75.49 | 71.89 | 73.07 | 3,575,171 | +0.06(+0.09%) |
Jun 17, 2014 | 72.79 | 74.60 | 71.89 | 73.00 | 1,433,896 | +0.29(+0.40%) |
Jun 16, 2014 | 71.33 | 73.04 | 70.51 | 72.71 | 1,703,930 | +1.58(+2.22%) |
Jun 13, 2014 | 69.02 | 71.49 | 68.35 | 71.14 | 2,005,924 | +2.64(+3.85%) |
Jun 12, 2014 | 67.95 | 69.48 | 67.54 | 68.50 | 1,398,089 | +0.69(+1.01%) |
Jun 11, 2014 | 66.05 | 68.32 | 65.61 | 67.81 | 1,064,347 | +1.22(+1.83%) |
Jun 10, 2014 | 67.13 | 67.66 | 65.81 | 66.59 | 708,197 | +1.00(+1.53%) |
Jun 06, 2014 | 64.66 | 65.93 | 64.20 | 65.59 | 1,178,878 | +1.50(+2.33%) |
Jun 05, 2014 | 63.61 | 64.60 | 62.71 | 64.09 | 967,613 | +0.57(+0.89%) |
Jun 04, 2014 | 63.38 | 64.51 | 62.29 | 63.52 | 1,045,674 | +0.19(+0.31%) |
Jun 03, 2014 | 61.54 | 63.48 | 61.13 | 63.33 | 1,055,019 | +1.77(+2.88%) |
Jun 02, 2014 | 62.27 | 63.47 | 60.95 | 61.56 | 1,515,554 | +0.51(+0.83%) |
May 30, 2014 | 61.10 | 61.43 | 60.10 | 61.05 | 1,265,477 | +0.37(+0.61%) |
May 29, 2014 | 57.88 | 61.41 | 57.31 | 60.68 | 1,623,526 | +2.94(+5.08%) |
May 28, 2014 | 57.79 | 58.18 | 56.83 | 57.74 | 840,465 | -0.06(-0.11%) |
May 27, 2014 | 58.92 | 59.17 | 56.91 | 57.81 | 1,094,883 | -1.06(-1.80%) |
May 23, 2014 | 58.91 | 58.87 | 58.87 | 58.87 | 821,192 | -0.51(-0.85%) |
May 22, 2014 | 58.88 | 60.01 | 58.44 | 59.37 | 470,783 | +0.56(+0.96%) |
May 21, 2014 | 57.25 | 59.21 | 57.25 | 58.81 | 1,146,245 | +2.06(+3.63%) |
May 20, 2014 | 57.61 | 57.96 | 56.20 | 56.75 | 615,789 | -0.80(-1.39%) |
May 19, 2014 | 56.92 | 58.07 | 56.78 | 57.55 | 671,955 | +0.39(+0.68%) |
May 16, 2014 | 56.32 | 57.21 | 54.80 | 57.16 | 910,518 | +1.00(+1.79%) |
May 15, 2014 | 58.28 | 58.28 | 54.77 | 56.16 | 1,948,162 | -2.09(-3.60%) |
May 14, 2014 | 59.67 | 60.23 | 58.04 | 58.25 | 984,440 | -1.38(-2.32%) |
May 13, 2014 | 59.23 | 60.20 | 58.44 | 59.63 | 1,128,032 | +0.82(+1.39%) |
May 12, 2014 | 57.98 | 60.46 | 57.43 | 58.82 | 2,051,002 | +1.20(+2.08%) |
May 09, 2014 | 56.84 | 59.11 | 56.71 | 57.62 | 1,118,272 | -0.42(-0.72%) |
May 08, 2014 | 58.71 | 60.66 | 57.25 | 58.04 | 2,653,894 | -3.20(-5.23%) |
May 07, 2014 | 59.63 | 61.88 | 57.91 | 61.24 | 2,070,557 | +2.00(+3.38%) |
May 06, 2014 | 59.36 | 59.84 | 58.77 | 59.24 | 1,094,058 | -0.31(-0.52%) |
May 05, 2014 | 59.10 | 60.69 | 58.68 | 59.55 | 777,741 | -0.11(-0.19%) |
May 02, 2014 | 58.19 | 60.09 | 57.76 | 59.67 | 1,096,074 | +2.02(+3.51%) |