Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 64.77 | 64.96 | 63.96 | 64.02 | 5,319,961 | -0.07(-0.11%) |
Jun 29, 2015 | 65.16 | 65.52 | 64.01 | 64.09 | 4,959,119 | -1.46(-2.22%) |
Jun 26, 2015 | 66.30 | 66.30 | 65.25 | 65.55 | 11,918,176 | -0.49(-0.74%) |
Jun 25, 2015 | 66.62 | 66.62 | 65.44 | 66.04 | 5,002,833 | -0.27(-0.41%) |
Jun 24, 2015 | 67.99 | 68.09 | 66.30 | 66.31 | 4,471,208 | -1.68(-2.47%) |
Jun 23, 2015 | 68.77 | 68.81 | 67.93 | 67.99 | 3,092,171 | -0.48(-0.70%) |
Jun 22, 2015 | 69.00 | 69.14 | 68.41 | 68.47 | 2,956,846 | -0.01(-0.01%) |
Jun 19, 2015 | 68.45 | 69.01 | 68.35 | 68.48 | 3,298,144 | +0.02(+0.02%) |
Jun 18, 2015 | 68.60 | 69.08 | 68.45 | 68.46 | 3,417,105 | -0.11(-0.16%) |
Jun 17, 2015 | 68.13 | 68.80 | 68.01 | 68.57 | 2,935,617 | +0.66(+0.98%) |
Jun 16, 2015 | 67.38 | 68.16 | 67.16 | 67.90 | 3,032,027 | +0.65(+0.96%) |
Jun 15, 2015 | 67.45 | 67.75 | 67.11 | 67.26 | 2,976,934 | -0.46(-0.69%) |
Jun 12, 2015 | 67.97 | 68.09 | 67.57 | 67.72 | 2,171,920 | -0.60(-0.88%) |
Jun 11, 2015 | 67.99 | 68.66 | 67.62 | 68.32 | 3,483,386 | +0.69(+1.01%) |
Jun 10, 2015 | 67.13 | 67.80 | 66.82 | 67.64 | 2,497,588 | +0.85(+1.27%) |
Jun 09, 2015 | 67.51 | 67.80 | 66.67 | 66.79 | 2,917,973 | -0.25(-0.37%) |
Jun 08, 2015 | 67.26 | 67.62 | 66.98 | 67.04 | 3,464,615 | -0.04(-0.06%) |
Jun 05, 2015 | 66.36 | 67.18 | 65.66 | 67.08 | 3,682,567 | +0.33(+0.49%) |
Jun 04, 2015 | 66.46 | 67.12 | 66.38 | 66.75 | 1,913,677 | -0.31(-0.47%) |
Jun 03, 2015 | 67.20 | 67.37 | 66.84 | 67.07 | 1,463,237 | -0.01(-0.01%) |
Jun 02, 2015 | 67.07 | 67.42 | 66.81 | 67.07 | 1,672,733 | -0.30(-0.44%) |
Jun 01, 2015 | 67.30 | 67.60 | 66.76 | 67.37 | 2,033,549 | +0.19(+0.28%) |
May 29, 2015 | 67.17 | 67.74 | 66.91 | 67.18 | 2,774,191 | +0.05(+0.07%) |
May 28, 2015 | 67.57 | 68.29 | 67.11 | 67.13 | 2,667,778 | -0.44(-0.65%) |
May 27, 2015 | 66.75 | 67.64 | 66.51 | 67.58 | 1,759,100 | +0.84(+1.26%) |
May 26, 2015 | 67.42 | 67.67 | 66.74 | 66.74 | 2,305,509 | -0.69(-1.03%) |
May 22, 2015 | 67.41 | 67.43 | 67.43 | 67.43 | 1,701,191 | -0.12(-0.18%) |
May 21, 2015 | 67.02 | 67.65 | 66.95 | 67.55 | 2,456,616 | +0.45(+0.67%) |
May 20, 2015 | 66.57 | 67.45 | 66.26 | 67.10 | 3,543,319 | +0.59(+0.88%) |
May 19, 2015 | 67.10 | 67.80 | 66.48 | 66.52 | 4,345,661 | -0.42(-0.63%) |
May 18, 2015 | 66.72 | 67.38 | 66.57 | 66.94 | 2,959,581 | +0.23(+0.34%) |
May 15, 2015 | 67.01 | 67.31 | 66.43 | 66.71 | 3,013,410 | -0.34(-0.51%) |
May 14, 2015 | 66.34 | 67.10 | 66.14 | 67.05 | 2,169,776 | +1.16(+1.76%) |
May 13, 2015 | 65.92 | 66.43 | 65.65 | 65.89 | 2,619,968 | +0.24(+0.37%) |
May 12, 2015 | 65.61 | 65.86 | 65.35 | 65.65 | 2,397,260 | -0.15(-0.23%) |
May 11, 2015 | 65.98 | 66.20 | 65.60 | 65.80 | 2,302,197 | -0.22(-0.33%) |
May 08, 2015 | 65.43 | 66.25 | 65.33 | 66.02 | 2,175,457 | +1.26(+1.95%) |
May 07, 2015 | 64.61 | 65.24 | 64.55 | 64.76 | 2,826,957 | +0.18(+0.27%) |
May 06, 2015 | 64.76 | 64.97 | 64.18 | 64.58 | 2,874,883 | +0.14(+0.22%) |
May 05, 2015 | 65.30 | 65.53 | 64.26 | 64.44 | 2,613,112 | -0.81(-1.24%) |
May 04, 2015 | 65.35 | 65.70 | 64.91 | 65.24 | 2,710,593 | +0.06(+0.09%) |
May 01, 2015 | 64.41 | 65.35 | 64.07 | 65.18 | 3,866,103 | +0.92(+1.43%) |
Apr 30, 2015 | 67.74 | 67.74 | 63.89 | 64.26 | 7,058,440 | -3.47(-5.13%) |
Apr 29, 2015 | 68.47 | 68.85 | 67.23 | 67.74 | 3,436,080 | -1.20(-1.75%) |
Apr 28, 2015 | 68.03 | 69.01 | 67.45 | 68.94 | 2,921,304 | +0.72(+1.06%) |
Apr 27, 2015 | 69.88 | 70.03 | 68.15 | 68.22 | 2,550,500 | -1.41(-2.02%) |
Apr 24, 2015 | 69.65 | 69.93 | 69.26 | 69.63 | 1,729,261 | -0.09(-0.13%) |
Apr 23, 2015 | 69.40 | 70.01 | 69.09 | 69.72 | 1,953,738 | +0.00(+0.00%) |
Apr 22, 2015 | 68.92 | 69.81 | 68.81 | 69.72 | 2,347,930 | +0.88(+1.27%) |
Apr 21, 2015 | 68.88 | 69.26 | 68.70 | 68.84 | 1,313,664 | +0.16(+0.23%) |
Apr 20, 2015 | 68.52 | 69.21 | 68.28 | 68.68 | 1,871,425 | +0.45(+0.66%) |
Apr 17, 2015 | 67.93 | 68.37 | 67.50 | 68.23 | 1,916,632 | -0.08(-0.12%) |
Apr 16, 2015 | 68.69 | 68.70 | 68.14 | 68.32 | 1,510,785 | -0.37(-0.54%) |
Apr 15, 2015 | 69.00 | 69.43 | 68.64 | 68.69 | 1,972,426 | -0.11(-0.17%) |
Apr 14, 2015 | 68.80 | 68.97 | 67.81 | 68.80 | 1,796,469 | +0.52(+0.76%) |
Apr 13, 2015 | 68.94 | 69.52 | 68.10 | 68.28 | 2,392,446 | -0.69(-0.99%) |
Apr 10, 2015 | 68.39 | 69.00 | 68.20 | 68.97 | 2,505,960 | +0.48(+0.70%) |
Apr 09, 2015 | 68.50 | 69.04 | 68.18 | 68.49 | 1,956,654 | -0.23(-0.33%) |
Apr 08, 2015 | 68.64 | 68.90 | 68.22 | 68.72 | 2,130,408 | +0.19(+0.28%) |
Apr 07, 2015 | 68.50 | 68.97 | 68.49 | 68.53 | 1,549,089 | +0.01(+0.01%) |
Apr 06, 2015 | 67.79 | 68.93 | 67.62 | 68.52 | 1,838,555 | +0.25(+0.37%) |
Apr 02, 2015 | 68.00 | 68.27 | 68.27 | 68.27 | 1,648,824 | +0.57(+0.84%) |
Apr 01, 2015 | 68.73 | 68.75 | 67.17 | 67.70 | 2,797,685 | -1.08(-1.57%) |
Mar 31, 2015 | 69.01 | 69.66 | 68.70 | 68.78 | 3,005,614 | -0.40(-0.58%) |
Mar 30, 2015 | 68.54 | 69.35 | 68.43 | 69.18 | 1,859,234 | +0.80(+1.17%) |
Mar 27, 2015 | 67.71 | 68.47 | 67.61 | 68.38 | 2,203,689 | +0.72(+1.07%) |
Mar 26, 2015 | 67.36 | 68.37 | 66.88 | 67.66 | 2,123,184 | +0.10(+0.15%) |
Mar 25, 2015 | 68.11 | 68.80 | 67.45 | 67.56 | 2,869,239 | -0.33(-0.49%) |
Mar 24, 2015 | 68.63 | 68.83 | 67.84 | 67.90 | 2,247,279 | -0.66(-0.96%) |
Mar 23, 2015 | 69.39 | 69.52 | 68.53 | 68.56 | 2,509,217 | -0.71(-1.02%) |
Mar 20, 2015 | 68.56 | 69.41 | 68.47 | 69.26 | 3,278,129 | +1.01(+1.48%) |
Mar 19, 2015 | 68.62 | 68.62 | 67.76 | 68.25 | 2,144,033 | -0.35(-0.51%) |
Mar 18, 2015 | 67.81 | 68.79 | 67.25 | 68.60 | 2,499,126 | +0.63(+0.93%) |
Mar 17, 2015 | 67.90 | 68.10 | 67.51 | 67.97 | 1,770,299 | -0.33(-0.48%) |
Mar 16, 2015 | 67.35 | 68.31 | 67.28 | 68.30 | 1,802,409 | +1.41(+2.11%) |
Mar 13, 2015 | 66.96 | 67.23 | 66.29 | 66.89 | 1,544,545 | -0.27(-0.41%) |
Mar 12, 2015 | 66.60 | 67.33 | 66.60 | 67.16 | 1,577,986 | +0.92(+1.39%) |
Mar 11, 2015 | 66.17 | 66.51 | 65.66 | 66.24 | 1,544,237 | +0.25(+0.38%) |
Mar 10, 2015 | 66.06 | 66.29 | 65.23 | 65.99 | 2,351,728 | -0.79(-1.18%) |
Mar 09, 2015 | 66.23 | 66.91 | 66.06 | 66.78 | 1,639,045 | +0.74(+1.11%) |
Mar 06, 2015 | 67.34 | 67.34 | 65.85 | 66.04 | 1,978,057 | -1.47(-2.18%) |
Mar 05, 2015 | 67.71 | 68.03 | 67.25 | 67.52 | 1,981,738 | -0.06(-0.09%) |
Mar 04, 2015 | 66.86 | 67.63 | 66.54 | 67.58 | 2,135,140 | +0.46(+0.68%) |
Mar 03, 2015 | 68.26 | 68.26 | 66.51 | 67.12 | 2,558,842 | -0.83(-1.22%) |
Mar 02, 2015 | 66.79 | 68.69 | 67.28 | 67.95 | 5,033,053 | +1.16(+1.74%) |
Feb 27, 2015 | 66.84 | 67.36 | 66.71 | 66.79 | 1,979,207 | -0.14(-0.20%) |
Feb 26, 2015 | 66.92 | 67.42 | 66.59 | 66.92 | 1,508,666 | -0.10(-0.15%) |
Feb 25, 2015 | 67.49 | 67.68 | 66.96 | 67.02 | 2,211,987 | -0.72(-1.06%) |
Feb 24, 2015 | 66.88 | 67.79 | 66.63 | 67.74 | 3,218,331 | +0.87(+1.31%) |
Feb 23, 2015 | 66.15 | 66.91 | 66.00 | 66.87 | 2,496,034 | +0.79(+1.19%) |
Feb 20, 2015 | 65.25 | 66.08 | 65.01 | 66.08 | 1,598,434 | +0.68(+1.03%) |
Feb 19, 2015 | 65.47 | 65.69 | 65.18 | 65.41 | 1,099,038 | -0.04(-0.06%) |
Feb 18, 2015 | 65.53 | 65.63 | 65.02 | 65.44 | 1,871,133 | -0.14(-0.22%) |
Feb 17, 2015 | 65.35 | 65.82 | 65.09 | 65.59 | 1,724,549 | +0.25(+0.38%) |
Feb 13, 2015 | 65.31 | 65.34 | 65.34 | 65.34 | 1,651,032 | +0.03(+0.05%) |
Feb 12, 2015 | 65.76 | 65.79 | 64.70 | 65.31 | 2,020,708 | -0.04(-0.06%) |
Feb 11, 2015 | 64.75 | 65.60 | 64.56 | 65.35 | 2,543,271 | +0.74(+1.14%) |
Feb 10, 2015 | 64.44 | 64.66 | 64.12 | 64.61 | 2,798,541 | +0.68(+1.07%) |
Feb 09, 2015 | 64.79 | 64.82 | 63.67 | 63.93 | 1,994,873 | -0.95(-1.46%) |
Feb 06, 2015 | 64.22 | 65.52 | 64.12 | 64.88 | 2,551,832 | +0.79(+1.23%) |
Feb 05, 2015 | 63.93 | 64.46 | 63.68 | 64.09 | 2,936,035 | +0.43(+0.67%) |
Feb 04, 2015 | 63.08 | 64.52 | 63.08 | 63.66 | 3,495,304 | +0.34(+0.54%) |
Feb 03, 2015 | 63.29 | 63.61 | 62.82 | 63.32 | 2,855,146 | +0.46(+0.72%) |
Feb 02, 2015 | 61.76 | 62.93 | 61.73 | 62.86 | 4,065,922 | -0.28(-0.44%) |
Jan 30, 2015 | 64.21 | 64.64 | 63.05 | 63.14 | 4,004,086 | -1.24(-1.92%) |
Jan 29, 2015 | 63.55 | 64.78 | 62.82 | 64.38 | 3,856,542 | -0.43(-0.67%) |
Jan 28, 2015 | 65.12 | 66.29 | 64.55 | 64.81 | 5,476,849 | +0.52(+0.81%) |
Jan 27, 2015 | 63.71 | 64.62 | 63.43 | 64.29 | 2,151,524 | -0.04(-0.06%) |
Jan 26, 2015 | 63.32 | 64.36 | 63.11 | 64.33 | 1,997,007 | +0.97(+1.53%) |
Jan 23, 2015 | 63.72 | 63.90 | 63.29 | 63.36 | 1,553,053 | -0.34(-0.54%) |
Jan 22, 2015 | 62.57 | 63.72 | 61.82 | 63.70 | 3,058,851 | +1.50(+2.42%) |
Jan 21, 2015 | 62.10 | 62.61 | 61.77 | 62.20 | 2,641,149 | +0.15(+0.24%) |
Jan 20, 2015 | 62.65 | 63.09 | 61.35 | 62.04 | 2,644,903 | -0.39(-0.63%) |
Jan 16, 2015 | 61.16 | 62.49 | 61.15 | 62.44 | 1,736,310 | +1.07(+1.74%) |
Jan 15, 2015 | 62.20 | 62.59 | 61.32 | 61.37 | 1,613,448 | -0.83(-1.34%) |
Jan 14, 2015 | 62.05 | 62.51 | 61.84 | 62.20 | 1,790,390 | -0.42(-0.67%) |
Jan 13, 2015 | 63.51 | 64.06 | 62.19 | 62.62 | 2,270,745 | -0.24(-0.37%) |
Jan 12, 2015 | 63.79 | 64.21 | 62.80 | 62.86 | 1,782,709 | -0.78(-1.23%) |
Jan 09, 2015 | 64.09 | 64.12 | 63.48 | 63.64 | 2,332,351 | -0.55(-0.85%) |
Jan 08, 2015 | 62.81 | 64.21 | 62.79 | 64.18 | 3,612,124 | +1.92(+3.08%) |
Jan 07, 2015 | 60.76 | 62.34 | 60.36 | 62.26 | 2,667,158 | +2.16(+3.59%) |
Jan 06, 2015 | 60.97 | 61.32 | 59.52 | 60.11 | 2,775,070 | -0.65(-1.07%) |
Jan 05, 2015 | 60.87 | 61.42 | 60.56 | 60.76 | 1,773,292 | -0.35(-0.57%) |
Jan 02, 2015 | 61.62 | 61.95 | 60.62 | 61.11 | 1,343,174 | -0.17(-0.27%) |
Dec 31, 2014 | 62.36 | 61.28 | 61.28 | 61.28 | 1,037,626 | -0.83(-1.33%) |
Dec 30, 2014 | 61.52 | 62.17 | 61.52 | 62.10 | 1,666,271 | +0.77(+1.25%) |
Dec 29, 2014 | 61.67 | 61.92 | 61.25 | 61.34 | 2,737,900 | -0.52(-0.84%) |
Dec 26, 2014 | 62.26 | 62.37 | 61.65 | 61.86 | 1,862,887 | -0.17(-0.28%) |
Dec 24, 2014 | 62.06 | 62.03 | 62.03 | 62.03 | 632,941 | +0.11(+0.18%) |
Dec 23, 2014 | 62.87 | 62.89 | 61.63 | 61.92 | 1,781,692 | -0.82(-1.30%) |
Dec 22, 2014 | 62.76 | 63.04 | 62.52 | 62.73 | 1,613,717 | -0.03(-0.05%) |
Dec 19, 2014 | 62.59 | 63.02 | 62.14 | 62.76 | 3,422,293 | +0.48(+0.76%) |
Dec 18, 2014 | 61.39 | 62.29 | 61.11 | 62.29 | 2,170,161 | +1.33(+2.18%) |
Dec 17, 2014 | 59.98 | 61.14 | 59.73 | 60.96 | 2,264,486 | +1.17(+1.96%) |
Dec 16, 2014 | 60.19 | 61.54 | 59.78 | 59.79 | 2,617,577 | -0.36(-0.59%) |
Dec 15, 2014 | 60.87 | 60.87 | 59.86 | 60.14 | 2,263,840 | +0.20(+0.34%) |
Dec 12, 2014 | 60.58 | 61.01 | 59.92 | 59.94 | 1,481,112 | -0.88(-1.45%) |
Dec 11, 2014 | 61.10 | 61.82 | 60.69 | 60.82 | 1,888,171 | -0.01(-0.01%) |
Dec 10, 2014 | 61.52 | 61.88 | 60.74 | 60.83 | 2,296,622 | -0.61(-1.00%) |
Dec 09, 2014 | 61.65 | 61.91 | 61.23 | 61.44 | 2,020,797 | -0.91(-1.45%) |
Dec 08, 2014 | 62.17 | 63.01 | 62.11 | 62.35 | 2,015,317 | +0.20(+0.32%) |
Dec 05, 2014 | 62.09 | 62.41 | 61.97 | 62.15 | 1,084,855 | +0.00(+0.00%) |
Dec 04, 2014 | 61.99 | 62.18 | 61.50 | 62.15 | 1,567,749 | +0.21(+0.34%) |
Dec 03, 2014 | 62.11 | 62.34 | 61.82 | 61.94 | 1,536,799 | -0.14(-0.22%) |
Dec 02, 2014 | 61.98 | 62.28 | 61.84 | 62.08 | 2,087,617 | +0.10(+0.16%) |
Dec 01, 2014 | 61.84 | 62.13 | 61.55 | 61.98 | 1,974,288 | -0.14(-0.23%) |
Nov 28, 2014 | 61.80 | 62.49 | 61.76 | 62.12 | 850,053 | +0.52(+0.85%) |
Nov 26, 2014 | 61.38 | 61.60 | 61.60 | 61.60 | 1,628,791 | +0.39(+0.64%) |
Nov 25, 2014 | 61.18 | 61.35 | 60.66 | 61.21 | 2,025,880 | +0.01(+0.01%) |
Nov 24, 2014 | 60.48 | 61.28 | 60.23 | 61.20 | 2,437,073 | +1.07(+1.79%) |
Nov 21, 2014 | 60.32 | 60.47 | 59.94 | 60.13 | 2,393,544 | +0.51(+0.86%) |
Nov 20, 2014 | 59.94 | 60.08 | 59.39 | 59.61 | 3,068,882 | -0.65(-1.08%) |
Nov 19, 2014 | 61.25 | 61.25 | 60.18 | 60.26 | 2,429,875 | -0.97(-1.58%) |
Nov 18, 2014 | 60.69 | 61.40 | 60.55 | 61.23 | 1,613,519 | +0.49(+0.81%) |
Nov 17, 2014 | 60.78 | 61.12 | 60.55 | 60.74 | 2,057,272 | +0.01(+0.01%) |
Nov 14, 2014 | 60.97 | 61.20 | 60.62 | 60.73 | 2,147,107 | -0.23(-0.38%) |
Nov 13, 2014 | 60.75 | 61.23 | 60.68 | 60.97 | 2,955,397 | +0.32(+0.52%) |
Nov 12, 2014 | 59.95 | 60.78 | 59.94 | 60.65 | 3,464,599 | +0.48(+0.80%) |
Nov 11, 2014 | 59.80 | 60.51 | 59.80 | 60.16 | 1,965,217 | +0.39(+0.64%) |
Nov 10, 2014 | 59.30 | 59.79 | 59.07 | 59.78 | 2,754,976 | +0.62(+1.05%) |
Nov 07, 2014 | 60.29 | 60.32 | 58.94 | 59.16 | 2,983,534 | -1.01(-1.67%) |
Nov 06, 2014 | 59.92 | 60.32 | 59.61 | 60.16 | 2,043,979 | +0.52(+0.87%) |
Nov 05, 2014 | 60.32 | 60.46 | 59.34 | 59.64 | 2,124,524 | -0.45(-0.75%) |
Nov 04, 2014 | 59.64 | 60.26 | 59.32 | 60.10 | 2,939,277 | +0.70(+1.18%) |
Nov 03, 2014 | 59.45 | 59.65 | 59.23 | 59.39 | 2,151,385 | +0.08(+0.13%) |
Oct 31, 2014 | 59.61 | 59.81 | 59.11 | 59.32 | 4,271,074 | +0.22(+0.37%) |
Oct 30, 2014 | 58.90 | 59.41 | 58.46 | 59.10 | 4,226,375 | +0.08(+0.14%) |
Oct 29, 2014 | 59.13 | 59.61 | 58.74 | 59.02 | 2,526,573 | -0.31(-0.52%) |
Oct 28, 2014 | 59.39 | 59.49 | 58.87 | 59.33 | 2,228,129 | +0.06(+0.10%) |
Oct 27, 2014 | 58.38 | 59.47 | 58.27 | 59.27 | 3,137,724 | +0.99(+1.70%) |
Oct 24, 2014 | 57.79 | 58.35 | 57.70 | 58.27 | 2,365,428 | +0.49(+0.85%) |
Oct 23, 2014 | 58.10 | 58.30 | 57.69 | 57.78 | 2,230,514 | +0.34(+0.59%) |
Oct 22, 2014 | 57.54 | 58.01 | 57.30 | 57.44 | 2,302,888 | +0.13(+0.22%) |
Oct 21, 2014 | 56.49 | 57.38 | 56.45 | 57.32 | 2,330,531 | +1.30(+2.32%) |
Oct 20, 2014 | 55.41 | 56.14 | 55.12 | 56.02 | 3,276,926 | +0.37(+0.67%) |
Oct 17, 2014 | 55.02 | 56.10 | 54.97 | 55.64 | 3,703,604 | +1.13(+2.07%) |
Oct 16, 2014 | 54.29 | 55.30 | 54.29 | 54.52 | 4,189,971 | -0.83(-1.50%) |
Oct 15, 2014 | 55.71 | 55.94 | 54.21 | 55.35 | 4,972,450 | -1.02(-1.81%) |
Oct 14, 2014 | 56.16 | 57.09 | 55.98 | 56.37 | 3,676,713 | +0.51(+0.91%) |
Oct 13, 2014 | 57.01 | 57.04 | 55.82 | 55.86 | 3,134,611 | -1.22(-2.13%) |
Oct 10, 2014 | 57.16 | 57.74 | 57.13 | 57.08 | 3,573,966 | +0.09(+0.16%) |
Oct 09, 2014 | 57.83 | 57.95 | 56.97 | 56.99 | 1,927,947 | -0.95(-1.64%) |
Oct 08, 2014 | 56.48 | 57.97 | 56.32 | 57.94 | 2,764,590 | +1.64(+2.91%) |
Oct 07, 2014 | 57.01 | 57.12 | 56.29 | 56.30 | 3,889,824 | -1.00(-1.74%) |
Oct 06, 2014 | 57.94 | 58.16 | 56.91 | 57.30 | 2,246,148 | -0.26(-0.46%) |
Oct 03, 2014 | 57.23 | 57.87 | 57.14 | 57.56 | 3,088,893 | +0.84(+1.48%) |
Oct 02, 2014 | 56.52 | 57.15 | 56.17 | 56.73 | 3,589,918 | +0.36(+0.63%) |
Oct 01, 2014 | 56.70 | 56.86 | 56.06 | 56.37 | 3,471,623 | -0.26(-0.45%) |
Sep 30, 2014 | 57.30 | 57.42 | 56.61 | 56.63 | 2,074,302 | -0.54(-0.94%) |
Sep 29, 2014 | 56.62 | 57.39 | 56.55 | 57.16 | 1,815,445 | +0.22(+0.39%) |
Sep 26, 2014 | 57.31 | 57.49 | 56.57 | 56.94 | 1,835,921 | -0.36(-0.63%) |
Sep 25, 2014 | 58.15 | 58.46 | 57.25 | 57.30 | 2,322,034 | -1.13(-1.93%) |
Sep 24, 2014 | 57.12 | 58.49 | 57.00 | 58.43 | 2,766,494 | +1.35(+2.37%) |
Sep 23, 2014 | 56.97 | 57.31 | 56.81 | 57.08 | 2,080,987 | -0.01(-0.01%) |
Sep 22, 2014 | 57.03 | 57.25 | 56.80 | 57.09 | 1,787,672 | -0.17(-0.29%) |
Sep 19, 2014 | 57.11 | 57.42 | 57.04 | 57.25 | 3,097,169 | +0.50(+0.89%) |
Sep 18, 2014 | 56.55 | 56.88 | 56.36 | 56.75 | 2,170,236 | +0.35(+0.61%) |
Sep 17, 2014 | 56.99 | 56.99 | 56.20 | 56.40 | 2,843,845 | -0.44(-0.78%) |
Sep 16, 2014 | 56.39 | 57.09 | 56.34 | 56.84 | 2,136,297 | +0.44(+0.79%) |
Sep 15, 2014 | 56.64 | 56.83 | 56.28 | 56.40 | 1,779,974 | -0.32(-0.57%) |
Sep 12, 2014 | 56.63 | 56.82 | 56.36 | 56.72 | 2,592,279 | +0.10(+0.17%) |
Sep 11, 2014 | 56.45 | 56.94 | 56.45 | 56.63 | 1,798,440 | -0.17(-0.29%) |
Sep 10, 2014 | 56.88 | 57.04 | 56.60 | 56.79 | 1,765,858 | +0.14(+0.25%) |
Sep 09, 2014 | 56.81 | 56.95 | 56.57 | 56.65 | 2,294,113 | -0.09(-0.16%) |
Sep 08, 2014 | 56.63 | 56.97 | 56.51 | 56.74 | 1,836,414 | +0.07(+0.12%) |
Sep 05, 2014 | 55.90 | 56.77 | 55.84 | 56.67 | 2,583,598 | +0.77(+1.37%) |
Sep 04, 2014 | 56.00 | 56.43 | 55.66 | 55.90 | 2,576,505 | -0.05(-0.09%) |
Sep 03, 2014 | 55.60 | 56.20 | 55.42 | 55.96 | 2,599,007 | +0.41(+0.73%) |
Sep 02, 2014 | 55.47 | 55.54 | 55.16 | 55.55 | 3,234,756 | +0.10(+0.18%) |
Aug 29, 2014 | 55.23 | 55.45 | 55.45 | 55.45 | 1,604,299 | +0.32(+0.59%) |
Aug 28, 2014 | 54.58 | 55.31 | 54.51 | 55.13 | 1,618,840 | +0.45(+0.83%) |
Aug 27, 2014 | 54.96 | 55.36 | 54.63 | 54.68 | 2,046,383 | -0.49(-0.89%) |
Aug 26, 2014 | 55.23 | 55.45 | 55.03 | 55.17 | 1,302,225 | -0.10(-0.18%) |
Aug 25, 2014 | 55.04 | 55.44 | 54.94 | 55.26 | 1,336,749 | +0.39(+0.71%) |
Aug 22, 2014 | 55.00 | 55.18 | 54.85 | 54.87 | 1,766,539 | -0.13(-0.23%) |
Aug 21, 2014 | 54.55 | 55.26 | 54.51 | 55.00 | 2,149,525 | +0.47(+0.86%) |
Aug 20, 2014 | 54.51 | 54.63 | 54.29 | 54.54 | 2,242,810 | -0.09(-0.17%) |
Aug 19, 2014 | 54.36 | 54.87 | 54.20 | 54.63 | 2,424,457 | +0.29(+0.54%) |
Aug 18, 2014 | 53.82 | 54.48 | 53.75 | 54.33 | 2,012,180 | +0.59(+1.09%) |
Aug 15, 2014 | 54.33 | 54.41 | 53.55 | 53.75 | 4,001,115 | -0.53(-0.97%) |
Aug 14, 2014 | 54.26 | 54.44 | 54.12 | 54.27 | 1,256,548 | +0.19(+0.35%) |
Aug 13, 2014 | 53.98 | 54.28 | 53.85 | 54.08 | 1,436,519 | +0.65(+1.21%) |
Aug 12, 2014 | 53.49 | 53.82 | 53.08 | 53.44 | 2,406,822 | -0.17(-0.31%) |
Aug 11, 2014 | 53.72 | 54.17 | 53.53 | 53.60 | 2,028,446 | +0.23(+0.42%) |
Aug 08, 2014 | 52.62 | 53.33 | 52.41 | 53.38 | 1,659,966 | +0.71(+1.34%) |
Aug 07, 2014 | 53.33 | 53.33 | 52.43 | 52.67 | 2,863,175 | -0.26(-0.50%) |
Aug 06, 2014 | 52.84 | 53.43 | 52.67 | 52.93 | 1,455,957 | -0.24(-0.45%) |
Aug 05, 2014 | 52.82 | 54.05 | 52.61 | 53.17 | 3,239,343 | +0.29(+0.55%) |
Aug 04, 2014 | 52.97 | 53.35 | 51.57 | 52.88 | 7,234,206 | -1.57(-2.89%) |
Aug 01, 2014 | 53.90 | 55.04 | 53.85 | 54.45 | 4,183,684 | +0.54(+1.00%) |
Jul 31, 2014 | 54.36 | 54.70 | 53.79 | 53.91 | 3,492,705 | -0.83(-1.51%) |
Jul 30, 2014 | 54.55 | 54.81 | 54.22 | 54.74 | 1,902,885 | +0.34(+0.62%) |
Jul 29, 2014 | 54.63 | 54.64 | 54.28 | 54.40 | 2,449,274 | -0.18(-0.33%) |
Jul 28, 2014 | 54.31 | 54.87 | 54.17 | 54.58 | 2,156,693 | +0.24(+0.44%) |
Jul 25, 2014 | 54.32 | 54.48 | 53.99 | 54.34 | 1,811,988 | -0.16(-0.29%) |
Jul 24, 2014 | 54.28 | 55.49 | 54.12 | 54.50 | 4,566,456 | +0.74(+1.37%) |
Jul 23, 2014 | 53.40 | 54.17 | 53.30 | 53.76 | 3,423,185 | +0.55(+1.03%) |
Jul 22, 2014 | 52.94 | 53.41 | 52.91 | 53.21 | 2,032,212 | +0.49(+0.93%) |
Jul 21, 2014 | 53.14 | 53.18 | 52.42 | 52.72 | 2,561,454 | -0.74(-1.39%) |
Jul 18, 2014 | 53.28 | 53.50 | 52.87 | 53.47 | 2,596,596 | +0.36(+0.68%) |
Jul 17, 2014 | 53.09 | 53.68 | 52.93 | 53.11 | 2,447,128 | -0.32(-0.59%) |
Jul 16, 2014 | 53.59 | 53.59 | 52.71 | 53.42 | 3,003,744 | -0.01(-0.01%) |
Jul 15, 2014 | 53.15 | 53.83 | 53.04 | 53.43 | 3,963,922 | +0.28(+0.52%) |
Jul 14, 2014 | 53.31 | 53.31 | 52.91 | 53.15 | 1,719,893 | +0.12(+0.23%) |
Jul 11, 2014 | 52.95 | 53.08 | 52.42 | 53.03 | 1,466,779 | -0.02(-0.04%) |
Jul 10, 2014 | 52.38 | 53.21 | 52.32 | 53.05 | 1,672,827 | +0.20(+0.38%) |
Jul 09, 2014 | 52.65 | 53.04 | 52.47 | 52.85 | 1,738,941 | +0.35(+0.67%) |
Jul 08, 2014 | 52.63 | 52.70 | 51.99 | 52.50 | 2,235,931 | -0.46(-0.87%) |
Jul 07, 2014 | 52.67 | 53.00 | 52.30 | 52.95 | 2,200,501 | -0.02(-0.04%) |
Jul 03, 2014 | 52.50 | 52.98 | 52.98 | 52.98 | 1,649,354 | +0.62(+1.18%) |
Jul 02, 2014 | 52.28 | 52.81 | 52.23 | 52.36 | 2,102,319 | -0.02(-0.04%) |