Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.84 | 89.66 | 87.54 | 88.82 | 4,607,521 | +1.76(+2.02%) |
Jun 29, 2015 | 87.79 | 90.27 | 85.60 | 87.06 | 7,090,095 | -4.15(-4.55%) |
Jun 26, 2015 | 93.43 | 93.55 | 90.55 | 91.21 | 5,005,397 | -2.53(-2.70%) |
Jun 25, 2015 | 93.08 | 94.62 | 92.62 | 93.74 | 2,254,043 | +1.25(+1.36%) |
Jun 24, 2015 | 92.66 | 93.62 | 92.21 | 92.49 | 2,322,475 | -1.60(-1.70%) |
Jun 23, 2015 | 95.15 | 95.22 | 93.03 | 94.09 | 2,206,076 | -0.55(-0.58%) |
Jun 22, 2015 | 94.47 | 95.76 | 93.46 | 94.64 | 2,641,561 | +0.61(+0.65%) |
Jun 19, 2015 | 94.51 | 96.31 | 93.37 | 94.02 | 4,822,121 | +0.19(+0.20%) |
Jun 18, 2015 | 91.35 | 94.03 | 91.35 | 93.84 | 4,226,591 | +2.91(+3.20%) |
Jun 17, 2015 | 90.73 | 91.32 | 90.06 | 90.93 | 2,277,762 | +0.20(+0.23%) |
Jun 16, 2015 | 90.09 | 91.29 | 89.80 | 90.72 | 2,224,721 | +0.19(+0.21%) |
Jun 15, 2015 | 88.77 | 90.68 | 87.74 | 90.53 | 2,890,011 | +0.99(+1.11%) |
Jun 12, 2015 | 89.15 | 90.19 | 88.73 | 89.54 | 1,959,881 | -0.58(-0.64%) |
Jun 11, 2015 | 90.31 | 90.90 | 89.53 | 90.12 | 2,964,192 | +0.08(+0.09%) |
Jun 10, 2015 | 88.26 | 90.41 | 88.12 | 90.05 | 4,164,189 | +2.82(+3.23%) |
Jun 09, 2015 | 86.67 | 87.66 | 83.67 | 87.23 | 7,250,984 | -0.07(-0.08%) |
Jun 08, 2015 | 90.90 | 91.08 | 87.20 | 87.30 | 4,156,797 | -2.92(-3.23%) |
Jun 05, 2015 | 89.60 | 90.52 | 88.45 | 90.22 | 4,136,792 | +0.10(+0.11%) |
Jun 04, 2015 | 89.10 | 91.25 | 88.40 | 90.12 | 4,283,668 | +0.20(+0.22%) |
Jun 03, 2015 | 92.54 | 92.91 | 89.89 | 89.92 | 4,361,234 | -2.33(-2.52%) |
Jun 02, 2015 | 93.47 | 93.49 | 91.85 | 92.25 | 2,739,681 | -1.13(-1.22%) |
Jun 01, 2015 | 94.18 | 94.92 | 93.15 | 93.38 | 3,449,556 | +0.08(+0.08%) |
May 29, 2015 | 92.63 | 93.73 | 91.93 | 93.31 | 4,257,563 | +1.46(+1.59%) |
May 28, 2015 | 92.65 | 94.19 | 91.25 | 91.85 | 4,372,827 | -0.84(-0.90%) |
May 27, 2015 | 88.79 | 92.75 | 88.79 | 92.68 | 5,602,573 | +4.19(+4.73%) |
May 26, 2015 | 89.33 | 89.39 | 87.85 | 88.50 | 2,583,323 | -0.83(-0.93%) |
May 22, 2015 | 88.86 | 89.32 | 89.32 | 89.32 | 3,477,215 | +0.68(+0.77%) |
May 21, 2015 | 89.10 | 89.15 | 87.67 | 88.64 | 2,281,812 | +0.13(+0.15%) |
May 20, 2015 | 89.20 | 89.72 | 87.99 | 88.51 | 3,144,185 | -0.22(-0.25%) |
May 19, 2015 | 88.52 | 90.43 | 88.15 | 88.73 | 6,659,395 | +0.82(+0.93%) |
May 18, 2015 | 83.47 | 88.52 | 83.34 | 87.91 | 7,127,045 | +4.67(+5.61%) |
May 15, 2015 | 84.22 | 84.47 | 83.03 | 83.24 | 2,367,195 | -0.78(-0.93%) |
May 14, 2015 | 83.15 | 84.38 | 82.74 | 84.02 | 2,604,581 | +1.56(+1.89%) |
May 13, 2015 | 82.80 | 83.60 | 82.33 | 82.46 | 1,896,527 | -0.12(-0.14%) |
May 12, 2015 | 82.19 | 83.10 | 81.83 | 82.58 | 2,370,115 | -0.20(-0.25%) |
May 11, 2015 | 83.28 | 83.28 | 82.11 | 82.79 | 2,387,544 | -0.47(-0.56%) |
May 08, 2015 | 83.39 | 83.92 | 83.00 | 83.26 | 3,553,845 | +0.55(+0.66%) |
May 07, 2015 | 81.80 | 82.95 | 81.80 | 82.71 | 3,753,574 | +2.13(+2.64%) |
May 06, 2015 | 81.11 | 81.36 | 78.67 | 80.58 | 4,992,777 | -0.05(-0.06%) |
May 05, 2015 | 83.92 | 84.13 | 80.62 | 80.63 | 5,606,959 | -3.82(-4.52%) |
May 04, 2015 | 84.30 | 84.76 | 83.14 | 84.45 | 5,524,549 | +0.69(+0.83%) |
May 01, 2015 | 81.69 | 83.78 | 80.27 | 83.75 | 8,656,886 | +5.15(+6.55%) |
Apr 30, 2015 | 80.22 | 80.73 | 77.83 | 78.60 | 6,217,297 | -1.14(-1.43%) |
Apr 29, 2015 | 79.46 | 80.27 | 78.65 | 79.75 | 4,146,858 | -0.81(-1.01%) |
Apr 28, 2015 | 81.19 | 81.36 | 77.27 | 80.56 | 5,311,009 | -0.00(-0.01%) |
Apr 27, 2015 | 79.93 | 81.99 | 79.71 | 80.56 | 4,492,402 | +0.99(+1.25%) |
Apr 24, 2015 | 81.58 | 81.63 | 78.48 | 79.57 | 4,851,542 | -2.07(-2.54%) |
Apr 23, 2015 | 81.34 | 82.18 | 81.03 | 81.64 | 2,246,301 | -0.86(-1.05%) |
Apr 22, 2015 | 81.62 | 82.64 | 80.78 | 82.51 | 2,880,376 | +1.20(+1.48%) |
Apr 21, 2015 | 81.84 | 82.05 | 80.87 | 81.30 | 2,435,970 | +0.42(+0.52%) |
Apr 20, 2015 | 80.94 | 81.80 | 80.61 | 80.89 | 2,704,714 | +0.55(+0.69%) |
Apr 17, 2015 | 80.74 | 80.86 | 79.46 | 80.33 | 4,127,964 | -1.19(-1.46%) |
Apr 16, 2015 | 81.42 | 82.13 | 81.00 | 81.53 | 3,058,671 | -0.47(-0.57%) |
Apr 15, 2015 | 82.40 | 82.98 | 81.39 | 81.99 | 3,569,022 | +0.50(+0.62%) |
Apr 14, 2015 | 83.71 | 83.90 | 80.58 | 81.49 | 5,827,185 | -2.51(-2.98%) |
Apr 13, 2015 | 84.78 | 85.69 | 83.83 | 84.00 | 2,868,277 | -0.90(-1.06%) |
Apr 10, 2015 | 85.10 | 85.57 | 84.18 | 84.90 | 2,497,396 | -0.17(-0.20%) |
Apr 09, 2015 | 82.86 | 85.16 | 82.70 | 85.07 | 3,817,595 | +2.02(+2.43%) |
Apr 08, 2015 | 82.35 | 83.25 | 81.87 | 83.05 | 3,490,983 | +0.59(+0.71%) |
Apr 07, 2015 | 81.40 | 83.25 | 81.16 | 82.46 | 3,623,728 | +1.12(+1.37%) |
Apr 06, 2015 | 80.21 | 81.90 | 79.76 | 81.35 | 3,829,847 | -0.89(-1.08%) |
Apr 02, 2015 | 82.74 | 82.23 | 82.23 | 82.23 | 3,550,999 | -0.28(-0.34%) |
Apr 01, 2015 | 83.49 | 83.76 | 80.78 | 82.51 | 5,413,662 | -1.24(-1.48%) |
Mar 31, 2015 | 84.84 | 85.71 | 83.52 | 83.75 | 4,531,000 | -1.57(-1.84%) |
Mar 30, 2015 | 85.28 | 86.14 | 84.45 | 85.32 | 5,532,744 | +1.11(+1.32%) |
Mar 27, 2015 | 79.75 | 84.81 | 79.71 | 84.21 | 11,425,906 | +4.93(+6.22%) |
Mar 26, 2015 | 78.36 | 79.64 | 75.20 | 79.28 | 16,251,318 | -2.16(-2.65%) |
Mar 25, 2015 | 86.26 | 86.45 | 80.13 | 81.43 | 12,320,982 | -5.02(-5.81%) |
Mar 24, 2015 | 86.86 | 87.52 | 85.51 | 86.45 | 4,276,869 | -0.26(-0.29%) |
Mar 23, 2015 | 87.12 | 87.57 | 86.64 | 86.71 | 4,223,755 | -0.25(-0.28%) |
Mar 20, 2015 | 85.33 | 87.08 | 84.99 | 86.95 | 4,838,452 | +2.11(+2.49%) |
Mar 19, 2015 | 83.03 | 85.02 | 82.86 | 84.84 | 4,848,796 | +2.09(+2.52%) |
Mar 18, 2015 | 82.51 | 83.25 | 81.24 | 82.75 | 4,355,017 | -0.16(-0.20%) |
Mar 17, 2015 | 82.23 | 83.03 | 81.07 | 82.91 | 3,994,384 | +0.45(+0.55%) |
Mar 16, 2015 | 79.44 | 82.53 | 79.44 | 82.46 | 5,512,639 | +3.29(+4.15%) |
Mar 13, 2015 | 78.89 | 79.65 | 78.51 | 79.17 | 4,294,472 | +0.05(+0.06%) |
Mar 12, 2015 | 78.61 | 79.38 | 78.12 | 79.12 | 4,690,138 | +0.56(+0.72%) |
Mar 11, 2015 | 78.50 | 79.54 | 78.25 | 78.56 | 47,792,776 | +0.85(+1.10%) |
Mar 10, 2015 | 79.04 | 79.23 | 76.81 | 77.71 | 6,271,566 | -0.78(-0.99%) |
Mar 09, 2015 | 77.50 | 78.76 | 77.24 | 78.49 | 3,071,304 | +1.16(+1.50%) |
Mar 06, 2015 | 77.94 | 78.24 | 76.53 | 77.33 | 3,998,368 | -0.68(-0.87%) |
Mar 05, 2015 | 77.15 | 78.25 | 76.92 | 78.01 | 3,525,988 | +1.19(+1.55%) |
Mar 04, 2015 | 75.43 | 76.86 | 75.61 | 76.82 | 3,370,238 | +1.21(+1.59%) |
Mar 03, 2015 | 77.50 | 77.73 | 75.60 | 75.61 | 5,352,051 | -2.04(-2.62%) |
Mar 02, 2015 | 75.19 | 77.72 | 75.08 | 77.65 | 4,054,919 | +2.88(+3.85%) |
Feb 27, 2015 | 75.78 | 76.16 | 74.40 | 74.77 | 2,574,351 | -0.71(-0.94%) |
Feb 26, 2015 | 75.37 | 76.42 | 74.40 | 75.48 | 4,670,903 | +0.72(+0.97%) |
Feb 25, 2015 | 75.20 | 75.77 | 74.37 | 74.75 | 3,643,122 | -0.38(-0.51%) |
Feb 24, 2015 | 73.28 | 75.21 | 72.34 | 75.14 | 4,454,267 | +1.85(+2.53%) |
Feb 23, 2015 | 72.33 | 73.35 | 71.70 | 73.28 | 4,011,906 | +1.45(+2.02%) |
Feb 20, 2015 | 70.56 | 71.91 | 70.56 | 71.83 | 2,753,302 | +1.06(+1.50%) |
Feb 19, 2015 | 70.27 | 71.00 | 70.03 | 70.77 | 2,048,306 | +0.43(+0.61%) |
Feb 18, 2015 | 70.61 | 70.70 | 69.79 | 70.34 | 1,936,923 | -0.16(-0.22%) |
Feb 17, 2015 | 69.60 | 70.70 | 69.40 | 70.50 | 2,191,123 | +0.76(+1.09%) |
Feb 13, 2015 | 70.67 | 69.74 | 69.74 | 69.74 | 3,095,755 | -0.49(-0.69%) |
Feb 12, 2015 | 70.79 | 70.93 | 69.41 | 70.23 | 2,640,804 | +0.05(+0.07%) |
Feb 11, 2015 | 69.92 | 70.49 | 69.19 | 70.18 | 2,868,573 | +0.61(+0.88%) |
Feb 10, 2015 | 68.27 | 69.67 | 67.19 | 69.56 | 3,790,944 | +2.18(+3.24%) |
Feb 09, 2015 | 68.70 | 68.91 | 65.78 | 67.38 | 6,426,699 | -2.01(-2.90%) |
Feb 06, 2015 | 69.34 | 70.76 | 68.75 | 69.39 | 3,437,222 | +0.03(+0.05%) |
Feb 05, 2015 | 70.38 | 70.38 | 68.61 | 69.36 | 3,876,412 | -0.77(-1.09%) |
Feb 04, 2015 | 69.38 | 70.59 | 69.34 | 70.13 | 2,840,017 | +0.03(+0.04%) |
Feb 03, 2015 | 69.78 | 70.64 | 68.78 | 70.10 | 3,274,197 | +0.32(+0.46%) |
Feb 02, 2015 | 70.67 | 71.23 | 68.19 | 69.78 | 4,825,103 | -0.88(-1.24%) |
Jan 30, 2015 | 71.46 | 72.10 | 70.57 | 70.65 | 4,120,820 | -0.97(-1.35%) |
Jan 29, 2015 | 69.95 | 71.93 | 69.31 | 71.62 | 4,826,490 | +2.01(+2.88%) |
Jan 28, 2015 | 71.04 | 71.42 | 69.46 | 69.61 | 5,271,966 | +0.26(+0.38%) |
Jan 27, 2015 | 69.11 | 70.18 | 69.00 | 69.35 | 3,915,048 | -0.82(-1.16%) |
Jan 26, 2015 | 68.79 | 70.18 | 67.76 | 70.17 | 4,148,494 | +1.38(+2.00%) |
Jan 23, 2015 | 66.70 | 70.42 | 66.58 | 68.79 | 9,024,666 | +1.30(+1.93%) |
Jan 22, 2015 | 66.19 | 67.56 | 64.29 | 67.49 | 7,805,073 | +1.73(+2.63%) |
Jan 21, 2015 | 64.31 | 65.79 | 63.82 | 65.76 | 3,711,408 | +1.48(+2.30%) |
Jan 20, 2015 | 63.51 | 64.57 | 63.35 | 64.28 | 4,248,804 | +1.45(+2.32%) |
Jan 16, 2015 | 60.45 | 62.95 | 60.43 | 62.83 | 3,621,310 | +2.15(+3.54%) |
Jan 15, 2015 | 61.27 | 62.07 | 60.24 | 60.68 | 3,213,909 | -0.23(-0.38%) |
Jan 14, 2015 | 60.72 | 61.82 | 60.06 | 60.91 | 3,567,743 | -1.05(-1.70%) |
Jan 13, 2015 | 62.95 | 63.63 | 61.34 | 61.97 | 3,572,503 | +0.44(+0.72%) |
Jan 12, 2015 | 63.08 | 63.17 | 60.92 | 61.52 | 3,219,679 | -1.50(-2.38%) |
Jan 09, 2015 | 63.58 | 63.60 | 61.69 | 63.02 | 3,368,250 | -0.10(-0.16%) |
Jan 08, 2015 | 61.25 | 63.58 | 61.04 | 63.12 | 4,422,478 | +2.74(+4.54%) |
Jan 07, 2015 | 60.80 | 61.16 | 59.81 | 60.38 | 3,404,339 | +0.98(+1.65%) |
Jan 06, 2015 | 61.42 | 61.72 | 58.45 | 59.41 | 5,588,801 | -1.96(-3.19%) |
Jan 05, 2015 | 62.19 | 62.44 | 61.29 | 61.36 | 3,437,477 | -1.01(-1.62%) |
Jan 02, 2015 | 62.61 | 62.89 | 61.35 | 62.37 | 3,352,915 | +0.52(+0.84%) |
Dec 31, 2014 | 62.30 | 61.86 | 61.86 | 61.86 | 2,366,115 | -0.13(-0.21%) |
Dec 30, 2014 | 61.86 | 62.35 | 61.76 | 61.98 | 1,965,970 | -0.26(-0.42%) |
Dec 29, 2014 | 61.97 | 62.44 | 60.45 | 62.25 | 4,621,985 | -1.12(-1.77%) |
Dec 26, 2014 | 63.27 | 63.52 | 62.90 | 63.37 | 1,643,976 | +0.14(+0.23%) |
Dec 24, 2014 | 62.81 | 63.23 | 63.23 | 63.23 | 1,083,553 | +0.78(+1.25%) |
Dec 23, 2014 | 63.67 | 63.78 | 62.29 | 62.44 | 3,051,971 | -0.87(-1.37%) |
Dec 22, 2014 | 62.06 | 63.65 | 61.42 | 63.31 | 3,085,796 | +1.46(+2.37%) |
Dec 19, 2014 | 62.59 | 62.72 | 60.90 | 61.85 | 5,182,903 | -0.42(-0.67%) |
Dec 18, 2014 | 62.10 | 62.26 | 61.12 | 62.26 | 4,348,974 | +2.02(+3.35%) |
Dec 17, 2014 | 58.38 | 60.32 | 57.42 | 60.25 | 3,321,013 | +2.30(+3.96%) |
Dec 16, 2014 | 57.71 | 59.39 | 57.23 | 57.95 | 3,386,134 | -0.33(-0.57%) |
Dec 15, 2014 | 59.50 | 59.76 | 57.59 | 58.28 | 4,203,809 | -0.50(-0.85%) |
Dec 12, 2014 | 58.71 | 59.78 | 58.71 | 58.78 | 2,803,208 | -0.83(-1.40%) |
Dec 11, 2014 | 58.61 | 60.69 | 58.50 | 59.62 | 3,966,400 | +1.33(+2.28%) |
Dec 10, 2014 | 59.35 | 60.13 | 58.11 | 58.29 | 4,059,076 | -0.60(-1.01%) |
Dec 09, 2014 | 56.89 | 59.39 | 55.83 | 58.89 | 3,520,060 | +0.06(+0.10%) |
Dec 08, 2014 | 59.56 | 60.35 | 57.97 | 58.83 | 4,486,361 | -1.03(-1.72%) |
Dec 05, 2014 | 59.68 | 60.48 | 58.99 | 59.86 | 4,688,333 | +0.52(+0.87%) |
Dec 04, 2014 | 57.85 | 59.67 | 57.19 | 59.34 | 7,788,919 | +2.62(+4.62%) |
Dec 03, 2014 | 56.16 | 56.86 | 55.33 | 56.72 | 4,544,521 | +0.74(+1.32%) |
Dec 02, 2014 | 55.16 | 56.36 | 54.47 | 55.98 | 5,596,443 | +0.03(+0.05%) |
Dec 01, 2014 | 57.22 | 57.30 | 54.73 | 55.95 | 5,215,645 | -1.45(-2.52%) |
Nov 28, 2014 | 57.76 | 57.85 | 57.07 | 57.40 | 2,085,648 | -0.37(-0.63%) |
Nov 26, 2014 | 55.88 | 57.76 | 57.76 | 57.76 | 4,643,129 | +2.07(+3.71%) |
Nov 25, 2014 | 56.47 | 56.57 | 55.25 | 55.70 | 11,830,342 | -0.22(-0.40%) |
Nov 24, 2014 | 55.02 | 56.15 | 54.87 | 55.92 | 3,155,978 | +1.17(+2.13%) |
Nov 21, 2014 | 55.42 | 55.59 | 54.49 | 54.75 | 3,700,424 | -0.26(-0.46%) |
Nov 20, 2014 | 53.77 | 55.22 | 53.43 | 55.01 | 3,569,639 | +0.72(+1.33%) |
Nov 19, 2014 | 54.32 | 54.44 | 53.31 | 54.28 | 3,695,512 | -0.08(-0.14%) |
Nov 18, 2014 | 52.91 | 54.42 | 52.90 | 54.36 | 4,761,460 | +1.49(+2.82%) |
Nov 17, 2014 | 53.37 | 53.55 | 52.09 | 52.87 | 4,361,213 | -0.55(-1.04%) |
Nov 14, 2014 | 51.80 | 53.77 | 51.38 | 53.43 | 6,907,572 | +1.89(+3.66%) |
Nov 13, 2014 | 51.84 | 52.41 | 51.21 | 51.54 | 3,753,240 | -0.24(-0.46%) |
Nov 12, 2014 | 51.70 | 52.46 | 51.58 | 51.77 | 4,049,065 | +0.02(+0.03%) |
Nov 11, 2014 | 51.78 | 51.86 | 51.14 | 51.76 | 3,178,724 | +0.00(+0.00%) |
Nov 10, 2014 | 51.14 | 52.24 | 51.00 | 51.76 | 5,036,392 | +0.93(+1.82%) |
Nov 07, 2014 | 53.35 | 53.81 | 48.12 | 50.83 | 13,094,415 | -1.92(-3.64%) |
Nov 06, 2014 | 51.78 | 52.92 | 51.21 | 52.75 | 7,270,854 | +1.07(+2.07%) |
Nov 05, 2014 | 51.57 | 52.03 | 50.93 | 51.68 | 5,298,389 | +0.39(+0.76%) |
Nov 04, 2014 | 50.97 | 51.54 | 50.51 | 51.29 | 4,592,372 | +0.16(+0.32%) |
Nov 03, 2014 | 49.63 | 51.49 | 49.46 | 51.13 | 6,073,648 | +1.69(+3.42%) |
Oct 31, 2014 | 48.84 | 49.55 | 48.73 | 49.44 | 4,342,238 | +1.87(+3.93%) |
Oct 30, 2014 | 48.34 | 48.68 | 46.95 | 47.57 | 4,157,250 | -1.09(-2.23%) |
Oct 29, 2014 | 47.00 | 48.69 | 47.00 | 48.66 | 3,658,478 | +1.28(+2.71%) |
Oct 28, 2014 | 46.68 | 47.41 | 46.40 | 47.38 | 3,956,300 | +0.81(+1.73%) |
Oct 27, 2014 | 46.38 | 46.72 | 46.72 | 46.57 | 3,120,900 | -0.15(-0.33%) |
Oct 24, 2014 | 46.81 | 47.11 | 46.32 | 46.72 | 3,543,381 | -0.25(-0.54%) |
Oct 23, 2014 | 46.26 | 47.49 | 46.08 | 46.98 | 4,634,887 | +1.40(+3.07%) |
Oct 22, 2014 | 46.69 | 46.88 | 45.47 | 45.58 | 3,949,407 | -0.86(-1.85%) |
Oct 21, 2014 | 45.26 | 46.44 | 44.99 | 46.43 | 5,488,024 | +2.41(+5.48%) |
Oct 20, 2014 | 43.20 | 44.11 | 42.83 | 44.02 | 4,161,690 | +0.68(+1.57%) |
Oct 17, 2014 | 44.78 | 45.13 | 43.04 | 43.34 | 5,779,583 | -0.39(-0.90%) |
Oct 16, 2014 | 41.07 | 44.14 | 41.07 | 43.74 | 8,200,878 | +1.63(+3.87%) |
Oct 15, 2014 | 40.37 | 42.83 | 40.11 | 42.11 | 8,926,489 | +0.59(+1.42%) |
Oct 14, 2014 | 40.98 | 43.29 | 40.32 | 41.52 | 15,235,134 | +3.05(+7.92%) |
Oct 13, 2014 | 40.26 | 40.37 | 38.29 | 38.47 | 8,551,774 | -1.43(-3.60%) |
Oct 10, 2014 | 42.53 | 42.56 | 38.05 | 39.91 | 14,588,340 | -4.43(-9.99%) |
Oct 09, 2014 | 45.87 | 46.05 | 44.27 | 44.34 | 3,446,879 | -1.72(-3.74%) |
Oct 08, 2014 | 44.45 | 46.18 | 43.64 | 46.06 | 4,760,312 | +1.57(+3.53%) |
Oct 07, 2014 | 45.50 | 45.50 | 44.40 | 44.49 | 5,218,071 | -1.43(-3.11%) |
Oct 06, 2014 | 47.44 | 47.48 | 45.16 | 45.92 | 4,454,468 | -0.98(-2.09%) |
Oct 03, 2014 | 46.04 | 47.46 | 45.95 | 46.90 | 5,323,023 | +1.38(+3.04%) |
Oct 02, 2014 | 45.57 | 46.08 | 43.83 | 45.52 | 7,445,791 | +0.26(+0.58%) |
Oct 01, 2014 | 48.97 | 49.07 | 44.63 | 45.25 | 12,555,786 | -4.02(-8.17%) |
Sep 30, 2014 | 49.78 | 49.88 | 48.96 | 49.28 | 3,087,780 | -0.41(-0.82%) |
Sep 29, 2014 | 48.99 | 49.91 | 48.82 | 49.69 | 2,150,438 | +0.10(+0.21%) |
Sep 26, 2014 | 49.14 | 49.87 | 48.89 | 49.58 | 2,869,446 | +0.76(+1.56%) |
Sep 25, 2014 | 49.91 | 50.30 | 48.66 | 48.82 | 3,532,774 | -1.12(-2.25%) |
Sep 24, 2014 | 48.59 | 49.97 | 48.44 | 49.95 | 3,700,982 | +1.65(+3.41%) |
Sep 23, 2014 | 47.90 | 48.67 | 47.60 | 48.30 | 2,705,383 | +0.11(+0.23%) |
Sep 22, 2014 | 48.97 | 49.61 | 48.01 | 48.19 | 3,616,451 | -0.77(-1.58%) |
Sep 19, 2014 | 49.34 | 49.60 | 48.06 | 48.96 | 7,019,550 | -0.10(-0.21%) |
Sep 18, 2014 | 47.98 | 49.22 | 47.75 | 49.07 | 4,169,294 | +1.63(+3.44%) |
Sep 17, 2014 | 47.25 | 47.74 | 47.00 | 47.44 | 2,386,532 | +0.05(+0.11%) |
Sep 16, 2014 | 45.64 | 47.45 | 45.44 | 47.39 | 3,643,142 | +1.55(+3.37%) |
Sep 15, 2014 | 46.71 | 47.01 | 45.59 | 45.84 | 3,552,430 | -0.87(-1.85%) |
Sep 12, 2014 | 47.39 | 47.48 | 46.54 | 46.71 | 2,967,358 | -0.70(-1.47%) |
Sep 11, 2014 | 47.16 | 47.54 | 46.85 | 47.40 | 2,064,219 | -0.14(-0.30%) |
Sep 10, 2014 | 47.22 | 47.70 | 46.52 | 47.55 | 2,473,570 | +0.33(+0.69%) |
Sep 09, 2014 | 48.04 | 48.09 | 47.22 | 47.22 | 2,758,017 | -0.76(-1.58%) |
Sep 08, 2014 | 47.95 | 48.17 | 47.54 | 47.98 | 2,583,872 | +0.20(+0.43%) |
Sep 05, 2014 | 46.60 | 47.79 | 46.59 | 47.78 | 3,016,980 | +1.14(+2.44%) |
Sep 04, 2014 | 47.24 | 47.67 | 46.43 | 46.64 | 3,056,725 | -0.47(-0.99%) |
Sep 03, 2014 | 47.81 | 48.01 | 46.49 | 47.11 | 4,225,279 | -0.68(-1.42%) |
Sep 02, 2014 | 48.52 | 48.54 | 47.63 | 47.78 | 3,919,252 | -0.31(-0.65%) |
Aug 29, 2014 | 47.64 | 48.10 | 48.10 | 48.10 | 3,617,632 | +0.95(+2.02%) |
Aug 28, 2014 | 46.26 | 47.25 | 45.99 | 47.15 | 2,168,135 | +0.58(+1.24%) |
Aug 27, 2014 | 46.71 | 46.80 | 45.83 | 46.57 | 2,189,500 | +0.14(+0.29%) |
Aug 26, 2014 | 46.58 | 46.60 | 45.74 | 46.43 | 2,750,987 | -0.05(-0.11%) |
Aug 25, 2014 | 47.20 | 47.25 | 46.36 | 46.49 | 2,621,288 | -0.33(-0.71%) |
Aug 22, 2014 | 47.05 | 47.07 | 46.27 | 46.82 | 2,618,757 | -0.09(-0.20%) |
Aug 21, 2014 | 47.43 | 47.53 | 46.78 | 46.91 | 2,176,679 | -0.48(-1.00%) |
Aug 20, 2014 | 46.70 | 47.61 | 46.70 | 47.39 | 2,144,257 | +0.37(+0.79%) |
Aug 19, 2014 | 46.11 | 47.23 | 46.10 | 47.01 | 3,032,736 | +0.92(+1.99%) |
Aug 18, 2014 | 46.42 | 46.50 | 45.42 | 46.10 | 3,245,199 | -0.08(-0.17%) |
Aug 15, 2014 | 45.81 | 46.59 | 45.47 | 46.17 | 3,427,468 | +0.76(+1.66%) |
Aug 14, 2014 | 45.94 | 46.10 | 45.09 | 45.42 | 3,264,936 | -0.43(-0.94%) |
Aug 13, 2014 | 44.50 | 45.88 | 44.45 | 45.85 | 4,553,592 | +1.36(+3.05%) |
Aug 12, 2014 | 44.65 | 44.70 | 43.73 | 44.49 | 2,609,618 | +0.25(+0.56%) |
Aug 11, 2014 | 44.13 | 44.75 | 43.80 | 44.24 | 2,857,325 | +0.72(+1.66%) |
Aug 08, 2014 | 43.40 | 43.59 | 42.84 | 43.52 | 3,689,337 | +0.12(+0.27%) |
Aug 07, 2014 | 44.48 | 44.78 | 43.19 | 43.40 | 3,576,593 | -0.87(-1.96%) |
Aug 06, 2014 | 43.93 | 44.56 | 43.91 | 44.27 | 2,847,283 | +0.22(+0.50%) |
Aug 05, 2014 | 43.86 | 44.32 | 43.57 | 44.05 | 2,951,241 | -0.10(-0.23%) |
Aug 04, 2014 | 44.36 | 44.50 | 43.56 | 44.15 | 3,198,728 | +0.04(+0.10%) |
Aug 01, 2014 | 42.60 | 44.34 | 42.58 | 44.11 | 4,721,626 | +1.11(+2.58%) |
Jul 31, 2014 | 43.63 | 43.85 | 42.58 | 43.00 | 4,321,250 | -1.19(-2.70%) |
Jul 30, 2014 | 44.40 | 44.69 | 43.78 | 44.19 | 2,853,227 | +0.03(+0.06%) |
Jul 29, 2014 | 44.27 | 44.87 | 44.10 | 44.17 | 3,494,953 | -0.03(-0.08%) |
Jul 28, 2014 | 43.77 | 44.34 | 42.99 | 44.20 | 4,263,225 | +0.63(+1.44%) |
Jul 25, 2014 | 44.63 | 44.64 | 43.51 | 43.58 | 4,850,430 | -1.02(-2.30%) |
Jul 24, 2014 | 45.24 | 45.54 | 44.40 | 44.60 | 4,564,960 | -0.68(-1.50%) |
Jul 23, 2014 | 45.95 | 45.96 | 45.24 | 45.28 | 4,318,723 | -0.65(-1.42%) |
Jul 22, 2014 | 46.00 | 46.08 | 45.37 | 45.93 | 5,241,177 | -0.02(-0.04%) |
Jul 21, 2014 | 44.64 | 46.17 | 44.57 | 45.95 | 8,200,094 | +1.16(+2.59%) |
Jul 18, 2014 | 42.45 | 45.28 | 42.08 | 44.79 | 21,681,480 | +5.53(+14.09%) |
Jul 17, 2014 | 40.37 | 40.55 | 39.14 | 39.25 | 7,121,447 | -1.22(-3.01%) |
Jul 16, 2014 | 40.50 | 40.83 | 40.16 | 40.47 | 4,117,512 | +0.19(+0.48%) |
Jul 15, 2014 | 40.25 | 40.37 | 39.67 | 40.28 | 3,044,576 | +0.08(+0.19%) |
Jul 14, 2014 | 40.30 | 40.54 | 39.91 | 40.20 | 2,246,842 | +0.19(+0.49%) |
Jul 11, 2014 | 39.51 | 40.11 | 39.47 | 40.01 | 2,334,002 | +0.32(+0.81%) |
Jul 10, 2014 | 39.09 | 40.03 | 38.54 | 39.69 | 4,168,397 | -0.69(-1.72%) |
Jul 09, 2014 | 39.85 | 40.48 | 39.50 | 40.38 | 2,892,782 | +0.42(+1.06%) |
Jul 08, 2014 | 39.98 | 40.14 | 38.97 | 39.96 | 4,028,801 | -0.19(-0.46%) |
Jul 07, 2014 | 40.66 | 41.16 | 40.08 | 40.14 | 3,166,765 | -0.59(-1.46%) |
Jul 03, 2014 | 40.58 | 40.74 | 40.74 | 40.74 | 1,796,941 | +0.40(+0.99%) |
Jul 02, 2014 | 40.28 | 40.66 | 40.01 | 40.34 | 2,356,501 | -0.09(-0.23%) |