Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.00 | 69.84 | 68.14 | 69.62 | 1,301,500 | +1.56(+2.29%) |
Jun 29, 2015 | 68.66 | 70.27 | 67.85 | 68.06 | 1,776,085 | -2.32(-3.30%) |
Jun 26, 2015 | 72.29 | 72.37 | 69.39 | 70.38 | 2,772,634 | -1.97(-2.72%) |
Jun 25, 2015 | 71.89 | 72.61 | 71.54 | 72.35 | 944,100 | +1.04(+1.46%) |
Jun 24, 2015 | 72.92 | 73.04 | 70.72 | 71.31 | 1,510,362 | -1.58(-2.17%) |
Jun 23, 2015 | 73.42 | 73.83 | 72.36 | 72.89 | 1,356,659 | -0.71(-0.96%) |
Jun 22, 2015 | 73.76 | 74.13 | 72.85 | 73.60 | 1,251,513 | +0.41(+0.56%) |
Jun 19, 2015 | 73.24 | 73.42 | 72.67 | 73.19 | 2,229,826 | +0.12(+0.16%) |
Jun 18, 2015 | 71.87 | 73.48 | 71.19 | 73.07 | 2,486,954 | +1.53(+2.14%) |
Jun 17, 2015 | 70.71 | 72.35 | 70.64 | 71.54 | 2,348,021 | +0.96(+1.36%) |
Jun 16, 2015 | 70.09 | 70.99 | 69.35 | 70.58 | 1,404,530 | +0.33(+0.47%) |
Jun 15, 2015 | 68.04 | 70.45 | 67.60 | 70.25 | 2,159,436 | +1.33(+1.94%) |
Jun 12, 2015 | 67.63 | 70.40 | 67.60 | 68.92 | 2,463,047 | -0.24(-0.35%) |
Jun 11, 2015 | 69.88 | 70.00 | 68.67 | 69.16 | 2,096,517 | -0.32(-0.46%) |
Jun 10, 2015 | 67.93 | 69.75 | 67.72 | 69.48 | 1,553,967 | +2.09(+3.10%) |
Jun 09, 2015 | 68.08 | 68.17 | 66.45 | 67.39 | 1,474,940 | -0.56(-0.82%) |
Jun 08, 2015 | 68.28 | 69.40 | 67.46 | 67.95 | 2,173,836 | -0.71(-1.03%) |
Jun 05, 2015 | 65.36 | 68.99 | 65.06 | 68.66 | 2,924,215 | +3.27(+5.00%) |
Jun 04, 2015 | 66.21 | 66.73 | 64.70 | 65.39 | 2,150,229 | -1.39(-2.08%) |
Jun 03, 2015 | 67.05 | 67.65 | 66.07 | 66.78 | 1,724,694 | +0.61(+0.93%) |
Jun 02, 2015 | 66.39 | 67.43 | 65.18 | 66.17 | 2,122,589 | -0.29(-0.44%) |
Jun 01, 2015 | 67.07 | 67.82 | 66.21 | 66.46 | 2,831,029 | -1.16(-1.72%) |
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |
May 01, 2015 | 66.62 | 67.41 | 65.52 | 66.71 | 1,507,480 | +0.36(+0.55%) |
Apr 30, 2015 | 67.13 | 67.66 | 65.35 | 66.34 | 1,793,463 | -1.58(-2.32%) |
Apr 29, 2015 | 66.36 | 69.00 | 66.01 | 67.92 | 1,754,016 | +1.29(+1.94%) |
Apr 28, 2015 | 67.15 | 67.62 | 64.89 | 66.63 | 1,372,546 | -0.69(-1.02%) |
Apr 27, 2015 | 68.27 | 69.65 | 67.00 | 67.32 | 1,815,994 | -0.56(-0.82%) |
Apr 24, 2015 | 68.00 | 68.34 | 66.57 | 67.88 | 1,455,227 | +0.07(+0.10%) |
Apr 23, 2015 | 65.72 | 68.69 | 65.50 | 67.81 | 2,558,945 | +1.89(+2.87%) |
Apr 22, 2015 | 64.75 | 66.05 | 64.50 | 65.92 | 1,727,178 | +1.69(+2.63%) |
Apr 21, 2015 | 63.95 | 65.17 | 63.95 | 64.23 | 1,388,313 | +0.49(+0.77%) |
Apr 20, 2015 | 63.31 | 64.35 | 61.90 | 63.74 | 1,519,207 | +1.33(+2.13%) |
Apr 17, 2015 | 63.92 | 63.94 | 61.23 | 62.41 | 2,391,870 | -2.26(-3.49%) |
Apr 16, 2015 | 63.40 | 65.20 | 63.11 | 64.67 | 2,290,996 | +1.22(+1.92%) |
Apr 15, 2015 | 61.96 | 63.62 | 61.96 | 63.45 | 1,461,150 | +1.38(+2.22%) |
Apr 14, 2015 | 62.63 | 63.15 | 60.86 | 62.07 | 1,684,087 | -0.40(-0.64%) |
Apr 13, 2015 | 63.08 | 64.19 | 62.42 | 62.47 | 1,150,549 | -0.70(-1.11%) |
Apr 10, 2015 | 63.96 | 64.50 | 63.11 | 63.17 | 1,158,850 | -0.62(-0.97%) |
Apr 09, 2015 | 63.57 | 64.05 | 62.50 | 63.79 | 1,698,968 | +0.42(+0.66%) |
Apr 08, 2015 | 62.17 | 64.05 | 62.13 | 63.37 | 1,729,649 | +1.28(+2.06%) |
Apr 07, 2015 | 61.83 | 63.74 | 60.91 | 62.09 | 3,007,079 | +1.91(+3.17%) |
Apr 06, 2015 | 59.80 | 60.96 | 59.06 | 60.18 | 1,307,221 | +0.95(+1.60%) |
Apr 02, 2015 | 58.09 | 59.23 | 59.23 | 59.23 | 1,138,900 | +1.41(+2.44%) |
Apr 01, 2015 | 58.88 | 59.11 | 57.24 | 57.82 | 2,005,783 | -1.38(-2.33%) |
Mar 31, 2015 | 59.39 | 60.39 | 58.98 | 59.20 | 1,400,542 | -0.91(-1.51%) |
Mar 30, 2015 | 60.47 | 61.34 | 59.66 | 60.11 | 1,502,071 | -0.29(-0.48%) |
Mar 27, 2015 | 59.57 | 60.59 | 59.00 | 60.40 | 1,411,699 | +0.82(+1.38%) |
Mar 26, 2015 | 58.38 | 60.03 | 57.65 | 59.58 | 2,004,671 | +0.86(+1.46%) |
Mar 25, 2015 | 60.41 | 60.45 | 58.06 | 58.72 | 2,097,899 | -1.32(-2.20%) |
Mar 24, 2015 | 60.75 | 61.72 | 60.00 | 60.04 | 1,686,218 | -0.68(-1.12%) |
Mar 23, 2015 | 61.91 | 62.74 | 60.62 | 60.72 | 1,642,489 | -1.40(-2.25%) |
Mar 20, 2015 | 64.08 | 64.46 | 61.65 | 62.12 | 1,977,865 | -1.61(-2.53%) |
Mar 19, 2015 | 63.85 | 64.68 | 63.14 | 63.73 | 1,449,032 | -0.60(-0.93%) |
Mar 18, 2015 | 62.29 | 64.90 | 62.12 | 64.33 | 2,573,092 | +1.49(+2.37%) |
Mar 17, 2015 | 61.56 | 62.99 | 61.53 | 62.84 | 1,337,942 | +0.77(+1.24%) |
Mar 16, 2015 | 62.93 | 63.21 | 60.39 | 62.07 | 1,959,284 | -0.75(-1.19%) |
Mar 13, 2015 | 62.25 | 63.17 | 61.85 | 62.82 | 2,087,907 | -0.01(-0.02%) |
Mar 12, 2015 | 60.70 | 62.99 | 60.55 | 62.83 | 2,034,834 | +2.00(+3.29%) |
Mar 11, 2015 | 61.07 | 62.07 | 60.29 | 60.83 | 1,835,814 | +0.02(+0.03%) |
Mar 10, 2015 | 60.71 | 61.50 | 60.13 | 60.81 | 1,897,760 | -1.02(-1.65%) |
Mar 09, 2015 | 62.53 | 62.74 | 61.25 | 61.83 | 1,625,713 | -0.65(-1.04%) |
Mar 06, 2015 | 64.17 | 64.96 | 62.00 | 62.48 | 1,653,290 | -2.17(-3.36%) |
Mar 05, 2015 | 64.01 | 64.80 | 63.48 | 64.65 | 1,675,710 | +0.98(+1.54%) |
Mar 04, 2015 | 65.05 | 65.68 | 61.84 | 63.67 | 4,006,345 | -2.01(-3.06%) |
Mar 03, 2015 | 66.53 | 66.85 | 65.04 | 65.68 | 2,019,860 | -1.44(-2.15%) |
Mar 02, 2015 | 67.00 | 68.39 | 65.66 | 67.12 | 3,930,161 | -0.13(-0.19%) |
Feb 27, 2015 | 74.84 | 74.88 | 67.15 | 67.25 | 16,870,420 | -2.32(-3.33%) |
Feb 26, 2015 | 68.20 | 69.89 | 67.88 | 69.57 | 4,653,475 | +2.07(+3.07%) |
Feb 25, 2015 | 65.69 | 67.56 | 65.43 | 67.50 | 1,784,673 | +1.06(+1.60%) |
Feb 24, 2015 | 67.25 | 67.85 | 64.69 | 66.44 | 3,586,098 | -2.16(-3.15%) |
Feb 23, 2015 | 68.86 | 69.09 | 67.85 | 68.60 | 1,384,750 | -0.34(-0.50%) |
Feb 20, 2015 | 68.29 | 68.99 | 67.81 | 68.94 | 2,203,166 | +0.88(+1.30%) |
Feb 19, 2015 | 67.05 | 68.34 | 65.16 | 68.06 | 2,088,275 | +2.16(+3.28%) |
Feb 18, 2015 | 65.40 | 66.22 | 63.85 | 65.90 | 1,981,651 | +2.07(+3.24%) |
Feb 17, 2015 | 64.19 | 64.19 | 62.50 | 63.83 | 1,975,618 | -0.35(-0.55%) |
Feb 13, 2015 | 62.29 | 64.18 | 64.18 | 64.18 | 2,603,500 | +2.25(+3.63%) |
Feb 12, 2015 | 61.79 | 62.59 | 60.53 | 61.93 | 1,407,486 | +1.33(+2.19%) |
Feb 11, 2015 | 58.92 | 60.90 | 58.42 | 60.60 | 1,042,282 | +1.62(+2.74%) |
Feb 10, 2015 | 61.11 | 61.11 | 58.76 | 58.98 | 1,723,455 | -1.49(-2.47%) |
Feb 09, 2015 | 62.00 | 62.02 | 60.09 | 60.48 | 1,675,003 | -1.98(-3.16%) |
Feb 06, 2015 | 61.52 | 62.93 | 60.91 | 62.45 | 2,029,340 | +1.39(+2.28%) |
Feb 05, 2015 | 58.70 | 61.15 | 57.61 | 61.06 | 2,895,094 | +4.87(+8.67%) |
Feb 04, 2015 | 55.28 | 56.66 | 55.13 | 56.19 | 1,727,603 | +0.59(+1.06%) |
Feb 03, 2015 | 53.40 | 55.64 | 53.31 | 55.60 | 1,930,544 | +2.25(+4.22%) |
Feb 02, 2015 | 52.08 | 53.68 | 51.41 | 53.35 | 2,320,406 | +1.70(+3.29%) |
Jan 30, 2015 | 53.48 | 53.50 | 51.60 | 51.65 | 1,444,584 | -2.04(-3.80%) |
Jan 29, 2015 | 53.38 | 54.04 | 51.78 | 53.69 | 1,989,672 | +0.28(+0.52%) |
Jan 28, 2015 | 55.90 | 56.28 | 53.32 | 53.41 | 1,217,541 | -2.12(-3.82%) |
Jan 27, 2015 | 55.98 | 56.30 | 54.49 | 55.53 | 861,710 | -1.21(-2.13%) |
Jan 26, 2015 | 56.90 | 57.27 | 55.66 | 56.74 | 1,132,682 | -0.15(-0.26%) |
Jan 23, 2015 | 55.66 | 57.52 | 55.45 | 56.89 | 1,160,456 | +0.95(+1.70%) |
Jan 22, 2015 | 56.03 | 56.43 | 54.33 | 55.94 | 1,321,302 | +0.29(+0.52%) |
Jan 21, 2015 | 54.67 | 56.17 | 54.02 | 55.65 | 1,599,829 | +0.71(+1.29%) |
Jan 20, 2015 | 55.34 | 55.48 | 53.77 | 54.94 | 910,306 | -0.34(-0.62%) |
Jan 16, 2015 | 54.05 | 55.68 | 53.85 | 55.28 | 1,362,139 | +1.11(+2.05%) |
Jan 15, 2015 | 56.98 | 57.49 | 53.92 | 54.17 | 1,420,898 | -2.83(-4.96%) |
Jan 14, 2015 | 55.92 | 57.26 | 55.09 | 57.00 | 1,266,071 | -0.31(-0.54%) |
Jan 13, 2015 | 57.74 | 59.59 | 56.18 | 57.31 | 1,241,880 | +0.21(+0.37%) |
Jan 12, 2015 | 57.44 | 57.65 | 56.21 | 57.10 | 1,071,167 | -0.54(-0.94%) |
Jan 09, 2015 | 58.52 | 58.97 | 56.59 | 57.64 | 1,323,343 | -0.81(-1.39%) |
Jan 08, 2015 | 56.87 | 58.54 | 56.33 | 58.45 | 1,437,130 | +2.21(+3.92%) |
Jan 07, 2015 | 57.10 | 57.57 | 55.33 | 56.24 | 1,327,547 | +0.46(+0.83%) |
Jan 06, 2015 | 57.14 | 57.45 | 53.78 | 55.78 | 2,021,547 | -1.06(-1.86%) |
Jan 05, 2015 | 58.28 | 59.17 | 56.04 | 56.84 | 2,105,165 | -1.95(-3.32%) |
Jan 02, 2015 | 59.31 | 59.95 | 57.28 | 58.79 | 960,710 | -0.16(-0.27%) |
Dec 31, 2014 | 60.09 | 58.95 | 58.95 | 58.95 | 891,900 | -0.82(-1.37%) |
Dec 30, 2014 | 61.08 | 61.22 | 59.22 | 59.77 | 926,725 | -1.93(-3.13%) |
Dec 29, 2014 | 62.82 | 63.12 | 60.98 | 61.70 | 740,601 | -1.28(-2.03%) |
Dec 26, 2014 | 61.63 | 64.00 | 61.03 | 62.98 | 1,163,725 | +1.49(+2.42%) |
Dec 24, 2014 | 61.56 | 61.49 | 61.49 | 61.49 | 499,200 | -0.11(-0.18%) |
Dec 23, 2014 | 61.76 | 62.80 | 61.46 | 61.60 | 1,337,908 | +0.15(+0.24%) |
Dec 22, 2014 | 61.39 | 62.20 | 60.66 | 61.45 | 1,500,057 | -0.15(-0.25%) |
Dec 19, 2014 | 59.36 | 62.23 | 59.25 | 61.60 | 2,563,796 | +2.41(+4.08%) |
Dec 18, 2014 | 57.77 | 59.66 | 57.54 | 59.19 | 2,472,028 | +2.57(+4.54%) |
Dec 17, 2014 | 53.90 | 57.00 | 53.90 | 56.62 | 1,837,609 | +2.87(+5.34%) |
Dec 16, 2014 | 54.22 | 55.76 | 53.54 | 53.75 | 2,265,157 | -1.12(-2.04%) |
Dec 15, 2014 | 56.51 | 56.96 | 54.19 | 54.87 | 2,233,300 | -0.90(-1.61%) |
Dec 12, 2014 | 56.24 | 57.07 | 55.40 | 55.77 | 2,377,065 | -1.49(-2.60%) |
Dec 11, 2014 | 59.95 | 61.54 | 56.98 | 57.26 | 3,181,158 | -2.26(-3.80%) |
Dec 10, 2014 | 62.21 | 62.86 | 58.91 | 59.52 | 1,967,077 | -3.09(-4.94%) |
Dec 09, 2014 | 61.29 | 62.72 | 59.62 | 62.61 | 2,506,827 | -0.20(-0.31%) |
Dec 08, 2014 | 67.96 | 67.96 | 62.49 | 62.80 | 1,940,646 | -3.04(-4.62%) |
Dec 05, 2014 | 64.20 | 66.51 | 63.96 | 65.85 | 1,459,096 | +1.82(+2.84%) |
Dec 04, 2014 | 63.70 | 65.56 | 62.95 | 64.03 | 1,348,119 | +0.40(+0.63%) |
Dec 03, 2014 | 63.50 | 64.05 | 62.46 | 63.63 | 1,119,064 | +0.44(+0.70%) |
Dec 02, 2014 | 63.92 | 64.14 | 62.19 | 63.19 | 1,628,825 | -0.54(-0.85%) |
Dec 01, 2014 | 66.89 | 67.00 | 63.50 | 63.73 | 1,850,556 | -3.37(-5.02%) |
Nov 28, 2014 | 68.07 | 68.21 | 66.84 | 67.10 | 659,916 | -0.91(-1.34%) |
Nov 26, 2014 | 65.66 | 68.01 | 68.01 | 68.01 | 1,683,800 | +2.38(+3.63%) |
Nov 25, 2014 | 66.90 | 67.87 | 65.01 | 65.63 | 1,871,454 | -1.33(-1.99%) |
Nov 24, 2014 | 66.95 | 68.40 | 65.76 | 66.96 | 2,519,546 | +0.03(+0.04%) |
Nov 21, 2014 | 71.00 | 72.25 | 66.75 | 66.93 | 6,509,492 | +1.99(+3.06%) |
Nov 20, 2014 | 62.75 | 65.11 | 62.06 | 64.94 | 2,552,447 | +1.04(+1.63%) |
Nov 19, 2014 | 65.50 | 65.89 | 61.94 | 63.90 | 2,403,438 | -2.06(-3.12%) |
Nov 18, 2014 | 65.07 | 67.07 | 64.80 | 65.96 | 2,147,186 | +1.18(+1.82%) |
Nov 17, 2014 | 68.35 | 68.93 | 64.40 | 64.78 | 2,101,615 | -3.57(-5.22%) |
Nov 14, 2014 | 67.38 | 68.97 | 66.33 | 68.35 | 1,445,080 | +0.99(+1.47%) |
Nov 13, 2014 | 68.39 | 69.10 | 65.43 | 67.36 | 1,960,109 | -0.60(-0.88%) |
Nov 12, 2014 | 66.75 | 69.18 | 66.74 | 67.96 | 2,941,189 | +0.93(+1.39%) |
Nov 11, 2014 | 66.73 | 67.28 | 65.83 | 67.03 | 1,287,041 | +0.27(+0.40%) |
Nov 10, 2014 | 67.09 | 67.65 | 65.73 | 66.76 | 1,645,000 | -0.11(-0.16%) |
Nov 07, 2014 | 66.29 | 67.69 | 65.31 | 66.87 | 2,330,598 | +2.04(+3.15%) |
Nov 06, 2014 | 64.54 | 66.24 | 63.78 | 64.83 | 1,699,497 | +1.84(+2.92%) |
Nov 05, 2014 | 65.08 | 65.69 | 62.17 | 62.99 | 1,594,421 | -1.30(-2.02%) |
Nov 04, 2014 | 64.35 | 64.96 | 62.88 | 64.29 | 1,573,073 | -0.06(-0.09%) |
Nov 03, 2014 | 65.91 | 66.30 | 63.87 | 64.35 | 1,844,591 | -1.73(-2.62%) |
Oct 31, 2014 | 67.00 | 68.20 | 64.73 | 66.08 | 2,365,470 | +0.38(+0.58%) |
Oct 30, 2014 | 63.80 | 66.44 | 63.41 | 65.70 | 1,737,233 | +1.52(+2.37%) |
Oct 29, 2014 | 66.27 | 66.27 | 63.43 | 64.18 | 2,371,255 | -2.39(-3.59%) |
Oct 28, 2014 | 63.13 | 67.08 | 62.70 | 66.57 | 3,198,961 | +4.02(+6.43%) |
Oct 27, 2014 | 62.70 | 63.24 | 63.24 | 62.55 | 1,648,728 | -0.69(-1.09%) |
Oct 24, 2014 | 59.81 | 63.75 | 59.65 | 63.24 | 3,150,999 | +3.41(+5.70%) |
Oct 23, 2014 | 56.70 | 61.50 | 56.41 | 59.83 | 3,720,366 | +4.13(+7.41%) |
Oct 22, 2014 | 57.98 | 58.21 | 55.22 | 55.70 | 2,568,322 | -2.62(-4.49%) |
Oct 21, 2014 | 56.53 | 58.91 | 56.00 | 58.32 | 1,719,307 | +2.41(+4.31%) |
Oct 20, 2014 | 55.74 | 55.99 | 54.85 | 55.91 | 1,696,554 | -0.67(-1.18%) |
Oct 17, 2014 | 56.22 | 58.76 | 55.76 | 56.58 | 2,815,033 | +1.84(+3.36%) |
Oct 16, 2014 | 51.34 | 56.17 | 51.30 | 54.74 | 2,068,392 | +1.31(+2.45%) |
Oct 15, 2014 | 50.00 | 54.40 | 49.61 | 53.43 | 2,354,453 | +1.69(+3.27%) |
Oct 14, 2014 | 51.87 | 53.35 | 51.00 | 51.74 | 1,991,582 | +0.48(+0.94%) |
Oct 13, 2014 | 54.20 | 54.86 | 49.61 | 51.26 | 4,565,330 | -1.96(-3.68%) |
Oct 10, 2014 | 57.23 | 58.94 | 53.12 | 53.22 | 3,241,521 | -4.28(-7.44%) |
Oct 09, 2014 | 58.42 | 59.83 | 57.07 | 57.50 | 2,276,981 | -1.10(-1.88%) |
Oct 08, 2014 | 58.07 | 58.82 | 55.29 | 58.60 | 2,423,750 | +1.35(+2.36%) |
Oct 07, 2014 | 59.11 | 60.66 | 57.19 | 57.25 | 2,971,827 | -2.46(-4.12%) |
Oct 06, 2014 | 61.48 | 63.55 | 59.61 | 59.71 | 3,421,738 | +0.50(+0.84%) |
Oct 03, 2014 | 56.09 | 60.42 | 55.50 | 59.21 | 3,772,813 | +3.92(+7.09%) |
Oct 02, 2014 | 54.05 | 55.91 | 52.51 | 55.29 | 2,164,593 | +1.78(+3.33%) |
Oct 01, 2014 | 54.79 | 54.89 | 52.76 | 53.51 | 2,041,650 | -1.85(-3.34%) |
Sep 30, 2014 | 55.49 | 56.00 | 53.97 | 55.36 | 1,612,108 | +0.14(+0.25%) |
Sep 29, 2014 | 54.43 | 56.16 | 54.14 | 55.22 | 1,628,477 | -0.35(-0.63%) |
Sep 26, 2014 | 54.68 | 55.64 | 54.22 | 55.57 | 1,258,029 | +1.51(+2.79%) |
Sep 25, 2014 | 55.60 | 56.64 | 53.54 | 54.06 | 1,961,252 | -1.99(-3.55%) |
Sep 24, 2014 | 54.68 | 56.06 | 53.95 | 56.05 | 1,821,048 | +1.46(+2.67%) |
Sep 23, 2014 | 54.22 | 55.97 | 54.10 | 54.59 | 1,975,115 | +0.00(+0.00%) |
Sep 22, 2014 | 56.00 | 56.20 | 53.75 | 54.59 | 2,647,140 | -1.62(-2.88%) |
Sep 19, 2014 | 56.48 | 56.72 | 54.82 | 56.21 | 3,091,257 | -0.04(-0.07%) |
Sep 18, 2014 | 56.66 | 57.06 | 55.76 | 56.25 | 1,320,398 | -0.11(-0.20%) |
Sep 17, 2014 | 56.20 | 57.43 | 55.79 | 56.36 | 1,615,092 | -0.12(-0.21%) |
Sep 16, 2014 | 55.26 | 56.93 | 54.78 | 56.48 | 2,172,190 | +0.84(+1.51%) |
Sep 15, 2014 | 58.91 | 59.10 | 54.00 | 55.64 | 3,750,282 | -3.38(-5.73%) |
Sep 12, 2014 | 60.00 | 60.90 | 58.96 | 59.02 | 2,779,441 | -1.49(-2.46%) |
Sep 11, 2014 | 58.82 | 61.36 | 58.36 | 60.51 | 3,420,419 | +0.97(+1.63%) |
Sep 10, 2014 | 57.41 | 59.88 | 57.00 | 59.54 | 2,355,971 | +2.07(+3.60%) |
Sep 09, 2014 | 59.09 | 59.71 | 57.22 | 57.47 | 2,112,211 | -1.95(-3.28%) |
Sep 08, 2014 | 58.70 | 60.74 | 58.54 | 59.42 | 4,281,397 | +0.19(+0.32%) |
Sep 05, 2014 | 56.98 | 59.80 | 56.32 | 59.23 | 5,070,229 | +2.13(+3.73%) |
Sep 04, 2014 | 57.33 | 57.96 | 56.08 | 57.10 | 3,437,646 | +0.13(+0.23%) |
Sep 03, 2014 | 60.31 | 60.35 | 55.30 | 56.97 | 7,731,769 | -2.96(-4.94%) |
Sep 02, 2014 | 53.75 | 60.16 | 53.50 | 59.93 | 13,450,232 | +6.00(+11.13%) |
Aug 29, 2014 | 48.72 | 53.93 | 53.93 | 53.93 | 20,229,600 | +8.64(+19.07%) |
Aug 28, 2014 | 45.89 | 46.22 | 45.10 | 45.29 | 3,819,619 | -0.61(-1.33%) |
Aug 27, 2014 | 46.37 | 46.48 | 45.51 | 45.90 | 1,734,515 | -0.32(-0.69%) |
Aug 26, 2014 | 43.72 | 46.81 | 43.65 | 46.22 | 2,547,242 | +2.54(+5.82%) |
Aug 25, 2014 | 44.57 | 44.57 | 43.25 | 43.68 | 1,730,851 | -0.27(-0.61%) |
Aug 22, 2014 | 42.11 | 44.03 | 40.90 | 43.95 | 2,542,144 | +1.74(+4.12%) |
Aug 21, 2014 | 43.13 | 43.77 | 42.20 | 42.21 | 2,085,624 | -0.69(-1.61%) |
Aug 20, 2014 | 43.84 | 43.88 | 42.79 | 42.90 | 2,102,681 | -1.28(-2.90%) |
Aug 19, 2014 | 43.71 | 44.44 | 43.63 | 44.18 | 984,764 | +0.70(+1.61%) |
Aug 18, 2014 | 43.17 | 43.77 | 43.09 | 43.48 | 1,163,476 | +0.73(+1.71%) |
Aug 15, 2014 | 42.97 | 43.47 | 42.40 | 42.75 | 1,742,070 | -0.05(-0.12%) |
Aug 14, 2014 | 42.88 | 42.99 | 42.05 | 42.80 | 1,913,554 | +0.44(+1.04%) |
Aug 13, 2014 | 41.58 | 42.42 | 41.01 | 42.36 | 1,742,084 | +1.31(+3.19%) |
Aug 12, 2014 | 42.02 | 42.37 | 40.80 | 41.05 | 1,172,806 | -0.88(-2.10%) |
Aug 11, 2014 | 41.30 | 42.36 | 40.89 | 41.93 | 2,225,066 | +0.86(+2.09%) |
Aug 08, 2014 | 41.99 | 42.40 | 40.71 | 41.07 | 2,608,909 | -0.78(-1.86%) |
Aug 07, 2014 | 42.68 | 42.72 | 41.36 | 41.85 | 2,906,092 | -0.42(-0.99%) |
Aug 06, 2014 | 43.00 | 43.22 | 41.77 | 42.27 | 2,971,521 | -1.84(-4.17%) |
Aug 05, 2014 | 45.06 | 45.75 | 43.61 | 44.11 | 1,830,176 | -1.29(-2.84%) |
Aug 04, 2014 | 44.59 | 45.52 | 43.90 | 45.40 | 1,492,131 | +1.13(+2.55%) |
Aug 01, 2014 | 47.10 | 47.24 | 43.52 | 44.27 | 3,811,128 | -2.75(-5.85%) |
Jul 31, 2014 | 49.38 | 49.56 | 46.95 | 47.02 | 2,328,826 | -3.37(-6.69%) |
Jul 30, 2014 | 47.87 | 50.97 | 47.39 | 50.39 | 2,748,588 | +2.63(+5.51%) |
Jul 29, 2014 | 47.38 | 48.24 | 46.71 | 47.76 | 1,064,313 | +0.57(+1.21%) |
Jul 28, 2014 | 47.88 | 48.22 | 46.55 | 47.19 | 1,273,942 | -0.69(-1.44%) |
Jul 25, 2014 | 47.61 | 48.58 | 47.05 | 47.88 | 1,107,528 | -0.04(-0.08%) |
Jul 24, 2014 | 47.33 | 48.21 | 46.87 | 47.92 | 1,656,569 | +0.59(+1.25%) |
Jul 23, 2014 | 46.62 | 47.69 | 46.46 | 47.33 | 976,472 | +0.54(+1.15%) |
Jul 22, 2014 | 46.61 | 47.80 | 46.37 | 46.79 | 1,346,342 | +0.70(+1.52%) |
Jul 21, 2014 | 46.22 | 46.97 | 45.40 | 46.09 | 1,323,105 | -0.34(-0.73%) |
Jul 18, 2014 | 46.24 | 47.02 | 45.98 | 46.43 | 1,367,496 | +0.65(+1.42%) |
Jul 17, 2014 | 46.00 | 46.87 | 45.53 | 45.78 | 1,797,412 | -0.76(-1.63%) |
Jul 16, 2014 | 47.29 | 47.43 | 46.22 | 46.54 | 1,270,150 | +0.16(+0.34%) |
Jul 15, 2014 | 47.91 | 48.28 | 46.07 | 46.38 | 2,162,743 | -1.65(-3.44%) |
Jul 14, 2014 | 47.57 | 49.25 | 47.50 | 48.03 | 1,602,154 | +0.79(+1.67%) |
Jul 11, 2014 | 47.32 | 47.92 | 46.21 | 47.24 | 1,280,213 | +0.23(+0.49%) |
Jul 10, 2014 | 45.18 | 47.95 | 45.02 | 47.01 | 3,431,967 | -0.86(-1.80%) |
Jul 09, 2014 | 48.04 | 49.08 | 46.92 | 47.87 | 3,618,086 | -0.14(-0.29%) |
Jul 08, 2014 | 51.59 | 51.74 | 45.80 | 48.01 | 7,372,595 | -3.79(-7.32%) |
Jul 07, 2014 | 53.59 | 54.17 | 51.64 | 51.80 | 2,961,533 | -1.95(-3.63%) |
Jul 03, 2014 | 55.03 | 53.75 | 53.75 | 53.75 | 2,513,700 | -1.33(-2.41%) |
Jul 02, 2014 | 56.25 | 56.63 | 54.81 | 55.08 | 2,179,831 | -1.23(-2.18%) |