Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.49 | 38.92 | 38.40 | 38.43 | 11,146,786 | +0.04(+0.11%) |
May 28, 2015 | 38.52 | 38.59 | 38.02 | 38.39 | 8,806,695 | -0.23(-0.59%) |
May 27, 2015 | 38.39 | 38.87 | 37.93 | 38.62 | 13,046,054 | +0.14(+0.37%) |
May 26, 2015 | 38.32 | 38.87 | 38.30 | 38.48 | 10,885,238 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,141,317 | -0.21(-0.54%) |
May 21, 2015 | 38.37 | 39.25 | 38.34 | 39.08 | 18,562,814 | +1.01(+2.65%) |
May 20, 2015 | 38.33 | 38.48 | 37.86 | 38.07 | 15,884,816 | -0.08(-0.22%) |
May 19, 2015 | 39.01 | 39.20 | 38.11 | 38.15 | 17,930,526 | -1.40(-3.53%) |
May 18, 2015 | 39.45 | 39.61 | 39.04 | 39.55 | 8,853,774 | +0.02(+0.04%) |
May 15, 2015 | 39.20 | 39.69 | 38.76 | 39.53 | 12,807,988 | +0.22(+0.56%) |
May 14, 2015 | 40.23 | 40.25 | 39.19 | 39.31 | 16,599,360 | -0.72(-1.80%) |
May 13, 2015 | 40.31 | 40.55 | 39.97 | 40.03 | 12,650,905 | -0.17(-0.42%) |
May 12, 2015 | 40.02 | 40.37 | 39.51 | 40.20 | 10,564,451 | +0.25(+0.64%) |
May 11, 2015 | 40.62 | 40.63 | 39.73 | 39.95 | 15,930,399 | -0.78(-1.91%) |
May 08, 2015 | 39.79 | 40.80 | 39.17 | 40.73 | 17,372,584 | +1.49(+3.80%) |
May 07, 2015 | 39.93 | 39.97 | 39.01 | 39.24 | 21,762,892 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.43 | 40.06 | 40.36 | 15,597,319 | -0.31(-0.77%) |
May 05, 2015 | 42.09 | 42.50 | 40.63 | 40.67 | 22,054,272 | -0.98(-2.36%) |
May 04, 2015 | 41.73 | 42.03 | 41.36 | 41.65 | 12,431,901 | +0.08(+0.18%) |
May 01, 2015 | 41.39 | 41.73 | 40.99 | 41.57 | 12,996,357 | +0.14(+0.33%) |
Apr 30, 2015 | 41.74 | 42.07 | 41.28 | 41.44 | 13,470,832 | -0.22(-0.53%) |
Apr 29, 2015 | 41.05 | 41.97 | 40.84 | 41.66 | 16,035,620 | +0.52(+1.28%) |
Apr 28, 2015 | 40.85 | 41.41 | 40.80 | 41.13 | 11,011,910 | +0.14(+0.33%) |
Apr 27, 2015 | 40.81 | 41.37 | 40.78 | 41.00 | 14,751,615 | +0.36(+0.90%) |
Apr 24, 2015 | 40.55 | 41.11 | 40.10 | 40.63 | 19,233,420 | -0.14(-0.35%) |
Apr 23, 2015 | 39.87 | 41.18 | 39.87 | 40.78 | 15,196,910 | +0.90(+2.25%) |
Apr 22, 2015 | 40.08 | 40.25 | 39.58 | 39.88 | 16,557,015 | +0.05(+0.13%) |
Apr 21, 2015 | 40.40 | 40.54 | 39.46 | 39.83 | 20,393,596 | -0.68(-1.67%) |
Apr 20, 2015 | 39.68 | 41.42 | 39.55 | 40.51 | 31,105,138 | +0.81(+2.05%) |
Apr 17, 2015 | 40.23 | 40.35 | 39.26 | 39.69 | 23,877,210 | -0.80(-1.97%) |
Apr 16, 2015 | 40.61 | 41.26 | 40.19 | 40.49 | 18,316,870 | -0.36(-0.89%) |
Apr 15, 2015 | 39.58 | 41.09 | 39.15 | 40.85 | 28,565,618 | +1.74(+4.46%) |
Apr 14, 2015 | 38.68 | 39.20 | 38.64 | 39.11 | 15,165,818 | +0.64(+1.67%) |
Apr 13, 2015 | 39.32 | 39.44 | 38.35 | 38.47 | 13,951,416 | -0.69(-1.77%) |
Apr 10, 2015 | 38.93 | 39.38 | 38.70 | 39.16 | 12,020,133 | +0.19(+0.48%) |
Apr 09, 2015 | 37.66 | 39.17 | 37.61 | 38.98 | 21,108,204 | +1.54(+4.12%) |
Apr 08, 2015 | 37.80 | 38.09 | 37.26 | 37.43 | 16,886,512 | -0.25(-0.67%) |
Apr 07, 2015 | 38.76 | 39.05 | 37.40 | 37.69 | 26,241,578 | -1.15(-2.96%) |
Apr 06, 2015 | 37.42 | 39.24 | 37.37 | 38.84 | 28,107,218 | +1.63(+4.37%) |
Apr 02, 2015 | 36.99 | 37.21 | 37.21 | 37.21 | 13,147,922 | +0.12(+0.32%) |
Apr 01, 2015 | 37.49 | 37.57 | 36.89 | 37.10 | 16,808,110 | -0.05(-0.14%) |
Mar 31, 2015 | 36.80 | 37.38 | 36.70 | 37.15 | 9,875,850 | +0.05(+0.14%) |
Mar 30, 2015 | 36.80 | 37.32 | 36.80 | 37.10 | 10,294,588 | +0.47(+1.29%) |
Mar 27, 2015 | 36.33 | 36.68 | 36.13 | 36.62 | 13,104,109 | +0.07(+0.19%) |
Mar 26, 2015 | 37.27 | 37.61 | 36.51 | 36.55 | 20,591,482 | -0.24(-0.64%) |
Mar 25, 2015 | 36.29 | 37.48 | 36.24 | 36.79 | 20,376,158 | +0.79(+2.19%) |
Mar 24, 2015 | 36.03 | 36.31 | 35.79 | 36.00 | 9,891,910 | +0.11(+0.31%) |
Mar 23, 2015 | 36.25 | 36.81 | 35.89 | 35.89 | 12,623,390 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.42 | 35.61 | 36.25 | 25,564,808 | +1.08(+3.06%) |
Mar 19, 2015 | 34.68 | 35.19 | 34.50 | 35.17 | 13,723,008 | -0.03(-0.10%) |
Mar 18, 2015 | 33.91 | 35.28 | 33.78 | 35.21 | 19,029,072 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.75 | 34.10 | 15,752,798 | -0.20(-0.59%) |
Mar 16, 2015 | 33.53 | 34.34 | 33.24 | 34.30 | 18,186,108 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.36 | 33.76 | 34.01 | 21,160,674 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.63 | 34.70 | 13,158,402 | -0.27(-0.77%) |
Mar 11, 2015 | 34.75 | 35.41 | 34.70 | 34.97 | 15,250,824 | +0.00(+0.00%) |
Mar 10, 2015 | 34.96 | 35.68 | 34.89 | 34.97 | 18,041,542 | -0.62(-1.74%) |
Mar 09, 2015 | 35.65 | 36.20 | 35.39 | 35.59 | 15,870,435 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.33 | 35.64 | 35.88 | 15,284,334 | -0.47(-1.30%) |
Mar 05, 2015 | 36.02 | 36.42 | 35.99 | 36.35 | 9,253,716 | -0.11(-0.30%) |
Mar 04, 2015 | 36.47 | 36.57 | 35.93 | 36.46 | 14,088,129 | -0.03(-0.09%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.06 | 36.49 | 12,664,661 | +0.10(+0.28%) |
Mar 02, 2015 | 36.20 | 36.44 | 35.52 | 36.39 | 15,376,031 | +0.19(+0.54%) |
Feb 27, 2015 | 36.22 | 36.44 | 36.01 | 36.20 | 14,582,713 | +0.20(+0.56%) |
Feb 26, 2015 | 36.46 | 36.51 | 35.85 | 36.00 | 18,369,290 | -0.83(-2.24%) |
Feb 25, 2015 | 36.29 | 36.85 | 36.08 | 36.82 | 14,016,544 | +0.47(+1.30%) |
Feb 24, 2015 | 36.90 | 37.02 | 35.28 | 36.35 | 22,796,520 | -0.08(-0.23%) |
Feb 23, 2015 | 36.22 | 36.75 | 35.93 | 36.43 | 15,278,385 | -0.12(-0.32%) |
Feb 20, 2015 | 37.18 | 37.38 | 36.49 | 36.55 | 20,700,514 | -0.74(-1.99%) |
Feb 19, 2015 | 36.38 | 37.63 | 36.32 | 37.29 | 15,242,096 | -0.13(-0.34%) |
Feb 18, 2015 | 37.39 | 37.78 | 37.10 | 37.42 | 14,807,162 | -0.40(-1.07%) |
Feb 17, 2015 | 37.42 | 37.87 | 36.72 | 37.83 | 18,364,658 | +0.57(+1.54%) |
Feb 13, 2015 | 36.66 | 37.25 | 37.25 | 37.25 | 20,892,802 | +1.20(+3.32%) |
Feb 12, 2015 | 35.95 | 36.54 | 35.83 | 36.06 | 15,357,396 | +0.52(+1.47%) |
Feb 11, 2015 | 35.42 | 35.68 | 35.08 | 35.53 | 18,798,770 | -0.38(-1.06%) |
Feb 10, 2015 | 36.62 | 36.62 | 35.45 | 35.91 | 25,938,658 | -0.77(-2.09%) |
Feb 09, 2015 | 36.81 | 37.39 | 36.59 | 36.68 | 18,929,640 | +0.13(+0.35%) |
Feb 06, 2015 | 37.18 | 37.38 | 36.36 | 36.55 | 21,711,918 | +0.01(+0.02%) |
Feb 05, 2015 | 36.22 | 36.85 | 36.15 | 36.54 | 18,035,980 | +0.81(+2.26%) |
Feb 04, 2015 | 35.93 | 36.35 | 35.44 | 35.73 | 22,380,042 | -0.78(-2.15%) |
Feb 03, 2015 | 35.86 | 36.86 | 35.83 | 36.52 | 28,624,352 | +1.53(+4.36%) |
Feb 02, 2015 | 34.50 | 35.01 | 33.96 | 34.99 | 21,491,354 | +1.28(+3.80%) |
Jan 30, 2015 | 33.08 | 34.34 | 32.89 | 33.71 | 23,126,706 | +0.35(+1.06%) |
Jan 29, 2015 | 33.61 | 33.61 | 32.30 | 33.36 | 17,555,370 | +0.08(+0.25%) |
Jan 28, 2015 | 34.87 | 34.89 | 33.18 | 33.27 | 24,497,142 | -1.71(-4.89%) |
Jan 27, 2015 | 34.72 | 35.25 | 34.51 | 34.98 | 16,928,400 | +0.03(+0.10%) |
Jan 26, 2015 | 34.65 | 34.98 | 34.18 | 34.95 | 18,670,080 | +0.40(+1.15%) |
Jan 23, 2015 | 34.61 | 35.45 | 34.23 | 34.55 | 20,987,936 | +0.14(+0.42%) |
Jan 22, 2015 | 34.48 | 34.70 | 34.05 | 34.41 | 21,326,594 | +0.11(+0.32%) |
Jan 21, 2015 | 33.91 | 34.46 | 33.44 | 34.30 | 20,889,424 | +0.73(+2.16%) |
Jan 20, 2015 | 33.38 | 33.72 | 32.14 | 33.58 | 29,765,200 | +0.59(+1.79%) |
Jan 16, 2015 | 31.81 | 33.16 | 31.78 | 32.99 | 25,839,448 | +1.52(+4.82%) |
Jan 15, 2015 | 32.74 | 32.99 | 31.42 | 31.47 | 23,158,230 | -0.85(-2.63%) |
Jan 14, 2015 | 32.05 | 32.40 | 31.49 | 32.32 | 33,197,516 | +0.04(+0.13%) |
Jan 13, 2015 | 32.58 | 33.26 | 32.24 | 32.28 | 26,364,848 | -0.21(-0.65%) |
Jan 12, 2015 | 32.71 | 32.86 | 32.27 | 32.49 | 30,520,044 | -1.06(-3.17%) |
Jan 09, 2015 | 34.09 | 34.12 | 33.41 | 33.55 | 20,481,666 | -0.35(-1.02%) |
Jan 08, 2015 | 33.52 | 34.06 | 32.96 | 33.90 | 23,740,550 | +0.72(+2.16%) |
Jan 07, 2015 | 32.66 | 33.21 | 32.50 | 33.18 | 20,823,014 | +0.87(+2.69%) |
Jan 06, 2015 | 32.36 | 32.65 | 32.09 | 32.31 | 24,260,794 | -0.32(-0.98%) |
Jan 05, 2015 | 32.82 | 32.84 | 32.22 | 32.63 | 23,385,120 | -0.66(-1.98%) |
Jan 02, 2015 | 33.02 | 33.67 | 32.85 | 33.29 | 13,716,643 | +0.13(+0.41%) |
Dec 31, 2014 | 33.07 | 33.16 | 33.16 | 33.16 | 14,365,782 | -0.17(-0.51%) |
Dec 30, 2014 | 33.80 | 33.81 | 33.32 | 33.32 | 14,451,243 | -0.40(-1.17%) |
Dec 29, 2014 | 33.69 | 34.12 | 33.40 | 33.72 | 14,826,720 | +0.23(+0.68%) |
Dec 26, 2014 | 33.80 | 33.97 | 33.26 | 33.49 | 12,775,219 | +0.03(+0.08%) |
Dec 24, 2014 | 33.52 | 33.47 | 33.47 | 33.47 | 9,919,535 | -0.15(-0.45%) |
Dec 23, 2014 | 33.50 | 33.75 | 33.07 | 33.62 | 17,867,366 | +0.17(+0.50%) |
Dec 22, 2014 | 33.99 | 34.09 | 33.25 | 33.45 | 22,566,444 | -0.68(-2.00%) |
Dec 19, 2014 | 33.41 | 34.20 | 33.16 | 34.13 | 28,960,450 | +1.06(+3.21%) |
Dec 18, 2014 | 34.40 | 34.43 | 32.46 | 33.07 | 36,513,596 | -0.18(-0.53%) |
Dec 17, 2014 | 32.18 | 33.80 | 31.67 | 33.25 | 37,775,608 | +1.12(+3.49%) |
Dec 16, 2014 | 31.55 | 33.47 | 31.37 | 32.13 | 33,647,640 | +0.24(+0.77%) |
Dec 15, 2014 | 32.41 | 32.66 | 31.82 | 31.88 | 30,690,104 | -0.09(-0.29%) |
Dec 12, 2014 | 31.87 | 32.44 | 31.58 | 31.98 | 35,770,488 | -0.25(-0.78%) |
Dec 11, 2014 | 32.08 | 32.99 | 32.06 | 32.23 | 26,869,568 | +0.09(+0.29%) |
Dec 10, 2014 | 32.43 | 33.05 | 31.90 | 32.14 | 41,731,808 | -1.16(-3.49%) |
Dec 09, 2014 | 32.07 | 33.46 | 31.92 | 33.30 | 39,452,552 | +0.77(+2.36%) |
Dec 08, 2014 | 33.59 | 33.68 | 32.35 | 32.53 | 44,335,536 | -1.50(-4.41%) |
Dec 05, 2014 | 34.40 | 34.58 | 33.75 | 34.03 | 35,645,972 | -0.31(-0.91%) |
Dec 04, 2014 | 34.12 | 34.80 | 33.74 | 34.34 | 38,625,604 | -0.01(-0.02%) |
Dec 03, 2014 | 34.72 | 35.27 | 34.25 | 34.35 | 39,582,584 | +0.50(+1.47%) |
Dec 02, 2014 | 34.65 | 34.78 | 33.74 | 33.85 | 46,967,428 | -0.73(-2.11%) |
Dec 01, 2014 | 35.26 | 35.36 | 33.78 | 34.59 | 47,868,648 | -0.83(-2.35%) |
Nov 28, 2014 | 37.20 | 37.24 | 35.14 | 35.42 | 41,075,968 | -4.31(-10.86%) |
Nov 26, 2014 | 40.33 | 39.73 | 39.73 | 39.73 | 27,207,294 | -0.77(-1.91%) |
Nov 25, 2014 | 42.21 | 42.24 | 40.44 | 40.50 | 32,345,390 | -1.36(-3.25%) |
Nov 24, 2014 | 42.39 | 42.78 | 41.55 | 41.86 | 25,032,398 | -0.63(-1.48%) |
Nov 21, 2014 | 42.21 | 42.91 | 41.79 | 42.49 | 37,205,944 | +1.19(+2.89%) |
Nov 20, 2014 | 40.87 | 41.51 | 40.61 | 41.30 | 27,726,760 | +0.65(+1.61%) |
Nov 19, 2014 | 40.90 | 41.07 | 40.07 | 40.64 | 37,753,028 | -0.09(-0.23%) |
Nov 18, 2014 | 42.16 | 42.31 | 40.67 | 40.74 | 51,993,804 | -0.58(-1.40%) |
Nov 17, 2014 | 43.20 | 43.46 | 41.13 | 41.32 | 95,689,888 | -4.91(-10.62%) |
Nov 14, 2014 | 47.02 | 47.22 | 45.06 | 46.23 | 30,383,348 | +1.08(+2.40%) |
Nov 13, 2014 | 44.34 | 48.68 | 42.61 | 45.14 | 42,853,868 | +0.47(+1.05%) |
Nov 12, 2014 | 44.66 | 45.77 | 44.35 | 44.67 | 11,437,367 | -0.41(-0.91%) |
Nov 11, 2014 | 45.27 | 45.34 | 43.87 | 45.08 | 12,756,904 | +0.08(+0.17%) |
Nov 10, 2014 | 46.17 | 46.66 | 44.70 | 45.01 | 12,174,300 | -0.19(-0.43%) |
Nov 07, 2014 | 44.77 | 45.71 | 44.69 | 45.20 | 13,095,512 | +0.58(+1.30%) |
Nov 06, 2014 | 43.47 | 44.66 | 43.14 | 44.62 | 16,180,961 | +0.67(+1.53%) |
Nov 05, 2014 | 43.43 | 44.45 | 43.12 | 43.95 | 15,547,294 | +1.00(+2.33%) |
Nov 04, 2014 | 44.35 | 44.37 | 42.01 | 42.95 | 23,847,590 | -2.27(-5.01%) |
Nov 03, 2014 | 46.58 | 46.95 | 45.04 | 45.22 | 14,231,215 | -1.06(-2.28%) |
Oct 31, 2014 | 44.92 | 46.32 | 44.50 | 46.28 | 13,250,379 | +1.02(+2.26%) |
Oct 30, 2014 | 45.37 | 45.76 | 44.57 | 45.25 | 8,638,915 | -0.42(-0.92%) |
Oct 29, 2014 | 45.76 | 46.16 | 45.17 | 45.67 | 13,110,229 | +0.97(+2.18%) |
Oct 28, 2014 | 44.26 | 45.01 | 44.07 | 44.70 | 16,528,035 | +0.73(+1.66%) |
Oct 27, 2014 | 45.49 | 46.81 | 43.51 | 43.97 | 22,383,598 | -2.84(-6.08%) |
Oct 24, 2014 | 47.25 | 47.25 | 45.70 | 46.81 | 13,614,930 | -0.06(-0.13%) |
Oct 23, 2014 | 46.49 | 47.30 | 46.08 | 46.87 | 12,997,476 | +1.19(+2.61%) |
Oct 22, 2014 | 47.06 | 47.43 | 45.61 | 45.68 | 20,459,894 | -1.03(-2.21%) |
Oct 21, 2014 | 45.66 | 46.88 | 45.25 | 46.71 | 22,557,144 | +2.30(+5.18%) |
Oct 20, 2014 | 44.66 | 45.18 | 43.31 | 44.41 | 22,949,242 | +0.27(+0.61%) |
Oct 17, 2014 | 45.93 | 47.14 | 43.76 | 44.14 | 31,897,348 | +1.20(+2.79%) |
Oct 16, 2014 | 41.04 | 44.38 | 40.73 | 42.94 | 33,901,560 | +0.44(+1.05%) |
Oct 15, 2014 | 41.35 | 43.04 | 40.43 | 42.50 | 36,204,112 | +0.85(+2.03%) |
Oct 14, 2014 | 42.48 | 43.41 | 41.05 | 41.65 | 32,744,186 | -0.53(-1.25%) |
Oct 13, 2014 | 45.35 | 46.02 | 41.85 | 42.18 | 30,602,216 | -3.38(-7.42%) |
Oct 10, 2014 | 47.85 | 47.98 | 45.39 | 45.56 | 35,077,984 | -2.51(-5.22%) |
Oct 09, 2014 | 50.25 | 50.30 | 47.73 | 48.07 | 20,605,840 | -2.63(-5.18%) |
Oct 08, 2014 | 50.91 | 51.06 | 48.55 | 50.70 | 25,161,098 | -0.67(-1.31%) |
Oct 07, 2014 | 51.45 | 52.55 | 51.24 | 51.37 | 8,554,472 | -0.39(-0.76%) |
Oct 06, 2014 | 52.01 | 52.75 | 51.13 | 51.76 | 8,537,327 | -0.15(-0.29%) |
Oct 03, 2014 | 52.25 | 52.27 | 50.89 | 51.92 | 8,596,665 | +0.35(+0.68%) |
Oct 02, 2014 | 51.95 | 51.97 | 50.08 | 51.56 | 18,794,096 | -0.86(-1.65%) |
Oct 01, 2014 | 54.24 | 54.45 | 52.10 | 52.43 | 11,592,305 | -1.71(-3.16%) |
Sep 30, 2014 | 54.79 | 55.60 | 53.65 | 54.14 | 10,595,955 | -0.92(-1.68%) |
Sep 29, 2014 | 54.47 | 55.21 | 54.10 | 55.06 | 10,047,475 | -0.23(-0.41%) |
Sep 26, 2014 | 53.57 | 55.61 | 53.42 | 55.29 | 9,403,984 | +1.86(+3.49%) |
Sep 25, 2014 | 54.11 | 54.45 | 53.15 | 53.43 | 7,490,526 | -0.89(-1.64%) |
Sep 24, 2014 | 54.40 | 54.55 | 52.92 | 54.32 | 12,410,829 | -0.07(-0.12%) |
Sep 23, 2014 | 54.26 | 54.86 | 53.89 | 54.38 | 6,561,294 | +0.10(+0.19%) |
Sep 22, 2014 | 55.64 | 55.64 | 54.03 | 54.28 | 10,442,055 | -1.54(-2.75%) |
Sep 19, 2014 | 55.92 | 56.22 | 55.53 | 55.82 | 10,114,718 | +0.15(+0.27%) |
Sep 18, 2014 | 56.05 | 56.06 | 55.31 | 55.67 | 6,864,150 | +0.08(+0.14%) |
Sep 17, 2014 | 56.76 | 56.80 | 55.26 | 55.59 | 7,590,008 | -0.88(-1.56%) |
Sep 16, 2014 | 55.47 | 56.98 | 55.38 | 56.47 | 7,543,777 | +0.85(+1.52%) |
Sep 15, 2014 | 55.10 | 55.75 | 54.48 | 55.62 | 7,134,695 | +0.35(+0.64%) |
Sep 12, 2014 | 55.97 | 56.05 | 55.06 | 55.27 | 7,531,981 | -1.02(-1.80%) |
Sep 11, 2014 | 55.49 | 56.47 | 55.16 | 56.29 | 7,877,064 | +0.30(+0.54%) |
Sep 10, 2014 | 55.21 | 56.02 | 54.91 | 55.99 | 7,277,408 | +0.74(+1.34%) |
Sep 09, 2014 | 55.57 | 56.16 | 54.94 | 55.25 | 7,042,471 | -0.40(-0.72%) |
Sep 08, 2014 | 56.26 | 56.35 | 55.34 | 55.65 | 10,514,953 | -0.96(-1.69%) |
Sep 05, 2014 | 55.82 | 56.77 | 55.34 | 56.61 | 10,696,669 | +0.76(+1.35%) |
Sep 04, 2014 | 56.67 | 57.02 | 55.58 | 55.85 | 12,136,453 | -0.86(-1.52%) |
Sep 03, 2014 | 56.64 | 57.22 | 56.07 | 56.72 | 9,665,286 | +0.08(+0.13%) |
Sep 02, 2014 | 57.21 | 57.22 | 55.58 | 56.64 | 12,683,632 | -0.10(-0.18%) |
Aug 29, 2014 | 56.49 | 56.74 | 56.74 | 56.74 | 6,255,527 | +0.32(+0.57%) |
Aug 28, 2014 | 57.03 | 57.16 | 56.33 | 56.42 | 8,872,914 | -0.92(-1.61%) |
Aug 27, 2014 | 58.46 | 58.46 | 57.00 | 57.34 | 18,564,534 | -1.11(-1.91%) |
Aug 26, 2014 | 57.75 | 59.03 | 57.61 | 58.46 | 9,342,013 | +1.06(+1.84%) |
Aug 25, 2014 | 56.87 | 57.45 | 56.56 | 57.40 | 6,046,562 | +0.90(+1.60%) |
Aug 22, 2014 | 57.13 | 57.19 | 56.32 | 56.50 | 6,126,999 | -0.73(-1.27%) |
Aug 21, 2014 | 57.70 | 57.70 | 56.98 | 57.23 | 5,624,884 | -0.37(-0.64%) |
Aug 20, 2014 | 57.76 | 57.78 | 57.10 | 57.59 | 5,296,824 | +0.01(+0.01%) |
Aug 19, 2014 | 57.78 | 58.16 | 57.54 | 57.59 | 6,944,109 | -0.08(-0.15%) |
Aug 18, 2014 | 57.70 | 58.00 | 57.39 | 57.67 | 5,993,418 | +0.38(+0.66%) |
Aug 15, 2014 | 56.77 | 57.34 | 56.61 | 57.29 | 8,176,959 | +0.90(+1.60%) |
Aug 14, 2014 | 58.47 | 58.49 | 56.25 | 56.39 | 9,980,087 | -1.84(-3.16%) |
Aug 13, 2014 | 58.14 | 58.50 | 57.81 | 58.23 | 4,652,378 | +0.44(+0.75%) |
Aug 12, 2014 | 57.63 | 58.11 | 57.35 | 57.80 | 6,051,360 | -0.34(-0.58%) |
Aug 11, 2014 | 57.84 | 58.57 | 57.60 | 58.13 | 7,389,376 | +0.93(+1.62%) |
Aug 08, 2014 | 56.58 | 57.11 | 56.31 | 57.20 | 6,742,231 | +0.79(+1.40%) |
Aug 07, 2014 | 57.23 | 57.40 | 56.13 | 56.41 | 8,223,394 | -0.49(-0.87%) |
Aug 06, 2014 | 56.27 | 57.97 | 56.23 | 56.91 | 7,724,825 | +0.20(+0.35%) |
Aug 05, 2014 | 58.43 | 58.47 | 55.91 | 56.71 | 11,333,713 | -1.98(-3.38%) |
Aug 04, 2014 | 57.80 | 58.89 | 57.28 | 58.69 | 8,386,245 | +1.15(+1.99%) |
Aug 01, 2014 | 57.42 | 57.91 | 56.41 | 57.54 | 11,239,827 | -0.23(-0.39%) |
Jul 31, 2014 | 58.83 | 58.88 | 57.37 | 57.77 | 11,902,377 | -1.47(-2.47%) |
Jul 30, 2014 | 59.75 | 60.17 | 59.16 | 59.24 | 7,595,997 | -0.40(-0.67%) |
Jul 29, 2014 | 60.94 | 60.94 | 59.63 | 59.64 | 7,781,591 | -1.19(-1.95%) |
Jul 28, 2014 | 61.18 | 61.26 | 60.40 | 60.83 | 5,060,603 | -0.64(-1.05%) |
Jul 25, 2014 | 61.42 | 61.68 | 60.91 | 61.47 | 5,381,479 | +0.00(+0.00%) |
Jul 24, 2014 | 62.05 | 62.24 | 61.32 | 61.47 | 7,456,115 | -0.51(-0.82%) |
Jul 23, 2014 | 61.41 | 62.24 | 60.73 | 61.98 | 9,698,502 | +0.61(+1.00%) |
Jul 22, 2014 | 60.04 | 61.49 | 59.95 | 61.37 | 13,636,456 | +1.92(+3.23%) |
Jul 21, 2014 | 59.43 | 60.46 | 59.16 | 59.45 | 11,283,247 | +0.06(+0.10%) |
Jul 18, 2014 | 58.89 | 59.58 | 58.55 | 59.39 | 8,493,335 | +0.49(+0.82%) |
Jul 17, 2014 | 60.19 | 60.21 | 58.85 | 58.91 | 6,979,136 | -1.26(-2.10%) |
Jul 16, 2014 | 59.15 | 60.24 | 58.90 | 60.17 | 8,545,322 | +1.34(+2.28%) |
Jul 15, 2014 | 58.27 | 58.91 | 58.00 | 58.83 | 8,518,453 | +0.39(+0.66%) |
Jul 14, 2014 | 58.12 | 58.62 | 57.88 | 58.45 | 6,314,821 | +0.68(+1.17%) |
Jul 11, 2014 | 57.98 | 58.07 | 57.49 | 57.77 | 5,555,651 | -0.30(-0.52%) |
Jul 10, 2014 | 58.39 | 58.53 | 57.70 | 58.07 | 6,724,267 | -1.11(-1.87%) |
Jul 09, 2014 | 58.64 | 59.24 | 58.55 | 59.18 | 5,326,987 | +0.85(+1.45%) |
Jul 08, 2014 | 58.64 | 58.73 | 57.75 | 58.33 | 6,633,419 | -0.42(-0.71%) |
Jul 07, 2014 | 58.84 | 59.00 | 58.30 | 58.75 | 5,309,363 | -0.68(-1.14%) |
Jul 03, 2014 | 59.44 | 59.43 | 59.43 | 59.43 | 2,993,406 | +0.13(+0.21%) |
Jul 02, 2014 | 59.15 | 59.68 | 59.12 | 59.30 | 5,860,717 | -0.03(-0.04%) |
Jul 01, 2014 | 59.68 | 59.84 | 59.26 | 59.33 | 6,648,137 | -0.13(-0.23%) |
Jun 30, 2014 | 59.07 | 59.67 | 58.79 | 59.46 | 7,470,245 | +0.45(+0.77%) |
Jun 27, 2014 | 57.87 | 59.03 | 57.71 | 59.01 | 8,186,180 | +0.77(+1.32%) |
Jun 26, 2014 | 58.31 | 58.93 | 58.07 | 58.24 | 9,235,059 | +0.09(+0.16%) |
Jun 25, 2014 | 56.98 | 58.38 | 56.82 | 58.15 | 10,905,923 | +1.07(+1.88%) |
Jun 24, 2014 | 58.91 | 58.91 | 57.00 | 57.08 | 8,375,488 | -1.85(-3.14%) |
Jun 23, 2014 | 58.99 | 59.28 | 58.62 | 58.93 | 6,411,979 | +0.11(+0.19%) |
Jun 20, 2014 | 58.12 | 59.14 | 57.87 | 58.82 | 12,001,345 | +1.06(+1.83%) |
Jun 19, 2014 | 57.32 | 57.78 | 56.96 | 57.76 | 5,776,687 | +0.40(+0.70%) |
Jun 18, 2014 | 56.87 | 57.46 | 56.45 | 57.36 | 7,481,115 | +0.75(+1.32%) |
Jun 17, 2014 | 56.51 | 57.00 | 56.28 | 56.61 | 4,285,352 | +0.00(+0.00%) |
Jun 16, 2014 | 56.59 | 56.83 | 56.05 | 56.61 | 5,339,666 | +0.03(+0.04%) |
Jun 13, 2014 | 55.78 | 56.68 | 55.30 | 56.59 | 6,708,700 | +0.79(+1.41%) |
Jun 12, 2014 | 56.42 | 57.06 | 55.79 | 55.80 | 11,536,652 | -0.25(-0.45%) |
Jun 11, 2014 | 55.89 | 56.10 | 55.54 | 56.05 | 4,028,186 | -0.14(-0.25%) |
Jun 10, 2014 | 56.12 | 56.40 | 55.94 | 56.20 | 4,026,937 | +0.11(+0.19%) |
Jun 06, 2014 | 55.31 | 56.09 | 55.26 | 56.09 | 6,442,652 | +0.91(+1.65%) |
Jun 05, 2014 | 54.65 | 55.43 | 54.52 | 55.17 | 5,206,476 | +0.42(+0.76%) |
Jun 04, 2014 | 54.81 | 54.92 | 54.26 | 54.76 | 5,345,558 | -0.15(-0.27%) |
Jun 03, 2014 | 54.36 | 54.93 | 54.04 | 54.91 | 5,963,978 | +0.47(+0.86%) |