Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.48 | 78.50 | 73.17 | 77.62 | 1,061,598 | +3.18(+4.27%) |
Jul 30, 2015 | 66.51 | 75.75 | 66.30 | 74.44 | 1,034,901 | -2.08(-2.72%) |
Jul 29, 2015 | 76.51 | 77.16 | 75.88 | 76.52 | 358,915 | +0.17(+0.22%) |
Jul 28, 2015 | 75.52 | 76.42 | 74.82 | 76.35 | 377,142 | +1.32(+1.76%) |
Jul 27, 2015 | 74.55 | 75.41 | 74.15 | 75.03 | 365,268 | -0.09(-0.12%) |
Jul 24, 2015 | 75.41 | 76.14 | 74.47 | 75.12 | 384,744 | -0.67(-0.88%) |
Jul 23, 2015 | 75.91 | 76.11 | 75.06 | 75.79 | 250,407 | -0.07(-0.09%) |
Jul 22, 2015 | 75.16 | 76.67 | 74.78 | 75.86 | 489,492 | +0.42(+0.56%) |
Jul 21, 2015 | 75.87 | 76.14 | 74.07 | 75.44 | 339,903 | -0.39(-0.51%) |
Jul 20, 2015 | 75.53 | 76.13 | 75.00 | 75.83 | 495,627 | +0.62(+0.82%) |
Jul 17, 2015 | 75.27 | 75.57 | 74.93 | 75.21 | 705,275 | +0.09(+0.12%) |
Jul 16, 2015 | 75.71 | 75.71 | 74.09 | 75.12 | 266,270 | +0.23(+0.31%) |
Jul 15, 2015 | 74.98 | 75.70 | 74.44 | 74.89 | 375,527 | +0.18(+0.24%) |
Jul 14, 2015 | 74.37 | 75.00 | 74.02 | 74.71 | 418,064 | +0.44(+0.59%) |
Jul 13, 2015 | 73.94 | 74.43 | 73.64 | 74.27 | 324,268 | +0.98(+1.34%) |
Jul 10, 2015 | 74.03 | 74.03 | 72.80 | 73.29 | 557,591 | +1.31(+1.82%) |
Jul 09, 2015 | 70.28 | 72.36 | 70.24 | 71.98 | 528,558 | +3.06(+4.44%) |
Jul 08, 2015 | 69.85 | 70.46 | 68.92 | 68.92 | 441,040 | -1.49(-2.12%) |
Jul 07, 2015 | 70.28 | 70.97 | 69.25 | 70.41 | 524,111 | +0.28(+0.40%) |
Jul 06, 2015 | 68.97 | 70.44 | 68.66 | 70.13 | 2,009,161 | +0.59(+0.85%) |
Jul 02, 2015 | 70.00 | 69.54 | 69.54 | 69.54 | 734,800 | -0.47(-0.67%) |
Jul 01, 2015 | 71.10 | 72.01 | 69.79 | 70.01 | 435,290 | -0.33(-0.47%) |
Jun 30, 2015 | 71.06 | 71.27 | 70.15 | 70.34 | 467,462 | -0.03(-0.04%) |
Jun 29, 2015 | 71.30 | 71.83 | 70.12 | 70.37 | 526,202 | -1.32(-1.84%) |
Jun 26, 2015 | 72.92 | 72.92 | 71.19 | 71.69 | 805,282 | -1.16(-1.59%) |
Jun 25, 2015 | 73.29 | 73.37 | 72.04 | 72.85 | 263,489 | -0.29(-0.40%) |
Jun 24, 2015 | 74.04 | 74.33 | 73.02 | 73.14 | 233,373 | -1.47(-1.97%) |
Jun 23, 2015 | 74.74 | 74.97 | 74.26 | 74.61 | 201,549 | -0.12(-0.16%) |
Jun 22, 2015 | 74.16 | 74.82 | 73.68 | 74.73 | 260,147 | +1.06(+1.44%) |
Jun 19, 2015 | 73.49 | 73.96 | 72.82 | 73.67 | 329,157 | +0.11(+0.15%) |
Jun 18, 2015 | 72.26 | 73.99 | 72.13 | 73.56 | 371,546 | +1.55(+2.15%) |
Jun 17, 2015 | 72.65 | 72.89 | 71.91 | 72.01 | 347,883 | -0.37(-0.51%) |
Jun 16, 2015 | 72.46 | 73.20 | 72.29 | 72.38 | 252,377 | -0.02(-0.03%) |
Jun 15, 2015 | 72.34 | 72.53 | 71.34 | 72.40 | 214,429 | -0.40(-0.55%) |
Jun 12, 2015 | 73.42 | 73.52 | 72.64 | 72.80 | 248,191 | -0.95(-1.29%) |
Jun 11, 2015 | 73.68 | 74.07 | 73.57 | 73.75 | 271,542 | +0.30(+0.41%) |
Jun 10, 2015 | 73.07 | 74.03 | 72.71 | 73.45 | 219,298 | +0.54(+0.74%) |
Jun 09, 2015 | 73.29 | 73.85 | 72.70 | 72.91 | 244,698 | -0.55(-0.75%) |
Jun 08, 2015 | 73.10 | 74.05 | 73.09 | 73.46 | 257,897 | +0.26(+0.36%) |
Jun 05, 2015 | 72.91 | 72.91 | 71.98 | 73.20 | 174,342 | +0.05(+0.07%) |
Jun 04, 2015 | 73.11 | 73.89 | 72.58 | 73.15 | 222,484 | -0.38(-0.52%) |
Jun 03, 2015 | 73.01 | 73.56 | 72.29 | 73.53 | 247,938 | +0.93(+1.28%) |
Jun 02, 2015 | 72.33 | 73.07 | 71.81 | 72.60 | 187,508 | +0.16(+0.22%) |
Jun 01, 2015 | 72.49 | 73.04 | 71.75 | 72.44 | 309,373 | +0.10(+0.14%) |
May 29, 2015 | 73.30 | 73.88 | 72.23 | 72.34 | 402,601 | -1.21(-1.65%) |
May 28, 2015 | 72.77 | 73.65 | 72.77 | 73.55 | 339,552 | +0.60(+0.82%) |
May 27, 2015 | 72.58 | 73.07 | 71.99 | 72.95 | 328,038 | +0.81(+1.12%) |
May 26, 2015 | 72.25 | 72.99 | 71.79 | 72.14 | 282,302 | -0.48(-0.66%) |
May 22, 2015 | 72.45 | 72.62 | 72.62 | 72.62 | 213,500 | +0.05(+0.07%) |
May 21, 2015 | 72.48 | 72.85 | 71.84 | 72.57 | 291,653 | +0.13(+0.18%) |
May 20, 2015 | 71.70 | 72.79 | 70.85 | 72.44 | 336,146 | +0.75(+1.05%) |
May 19, 2015 | 71.91 | 72.24 | 71.29 | 71.69 | 270,978 | -0.04(-0.06%) |
May 18, 2015 | 70.54 | 71.80 | 70.43 | 71.73 | 267,142 | +1.19(+1.69%) |
May 15, 2015 | 71.59 | 71.59 | 70.24 | 70.54 | 317,883 | -0.85(-1.19%) |
May 14, 2015 | 70.82 | 71.60 | 69.95 | 71.39 | 357,411 | +1.00(+1.42%) |
May 13, 2015 | 70.42 | 70.91 | 69.93 | 70.39 | 428,632 | +0.51(+0.73%) |
May 12, 2015 | 70.00 | 70.27 | 69.17 | 69.88 | 292,052 | -0.61(-0.87%) |
May 11, 2015 | 70.49 | 70.80 | 70.04 | 70.49 | 357,481 | +0.01(+0.01%) |
May 08, 2015 | 70.47 | 71.03 | 69.90 | 70.48 | 418,864 | +0.71(+1.02%) |
May 07, 2015 | 70.30 | 71.18 | 69.65 | 69.77 | 348,503 | -0.52(-0.74%) |
May 06, 2015 | 70.24 | 70.78 | 69.51 | 70.29 | 412,713 | -0.10(-0.14%) |
May 05, 2015 | 71.94 | 72.32 | 70.02 | 70.39 | 427,739 | -1.55(-2.15%) |
May 04, 2015 | 71.99 | 73.32 | 71.30 | 71.94 | 757,072 | +1.32(+1.87%) |
May 01, 2015 | 68.79 | 70.65 | 68.59 | 70.62 | 1,396,347 | +1.46(+2.11%) |
Apr 30, 2015 | 72.54 | 72.54 | 68.97 | 69.16 | 2,178,735 | -7.09(-9.30%) |
Apr 29, 2015 | 75.33 | 76.90 | 75.10 | 76.25 | 576,437 | +0.44(+0.58%) |
Apr 28, 2015 | 77.22 | 77.54 | 74.26 | 75.81 | 632,946 | -1.06(-1.38%) |
Apr 27, 2015 | 78.06 | 78.09 | 76.03 | 76.87 | 795,272 | -0.53(-0.68%) |
Apr 24, 2015 | 78.21 | 78.21 | 77.16 | 77.40 | 494,431 | -0.49(-0.63%) |
Apr 23, 2015 | 78.05 | 78.36 | 77.58 | 77.89 | 332,630 | -0.17(-0.22%) |
Apr 22, 2015 | 78.50 | 78.90 | 77.21 | 78.06 | 525,067 | -0.53(-0.67%) |
Apr 21, 2015 | 79.15 | 79.21 | 78.41 | 78.59 | 280,784 | +0.05(+0.06%) |
Apr 20, 2015 | 78.62 | 79.00 | 77.84 | 78.54 | 244,905 | +0.28(+0.36%) |
Apr 17, 2015 | 77.93 | 78.42 | 77.08 | 78.26 | 460,284 | +0.02(+0.03%) |
Apr 16, 2015 | 78.55 | 79.17 | 78.11 | 78.24 | 223,543 | -0.47(-0.60%) |
Apr 15, 2015 | 79.00 | 79.25 | 78.49 | 78.71 | 282,075 | -0.10(-0.13%) |
Apr 14, 2015 | 78.94 | 79.20 | 78.07 | 78.81 | 201,283 | -0.26(-0.33%) |
Apr 13, 2015 | 78.67 | 79.39 | 78.47 | 79.07 | 265,287 | +0.30(+0.38%) |
Apr 10, 2015 | 78.99 | 79.42 | 78.61 | 78.77 | 255,588 | -0.27(-0.34%) |
Apr 09, 2015 | 78.45 | 79.39 | 78.00 | 79.04 | 338,495 | +0.59(+0.75%) |
Apr 08, 2015 | 77.51 | 78.64 | 77.48 | 78.45 | 580,984 | +0.79(+1.02%) |
Apr 07, 2015 | 77.65 | 79.28 | 77.63 | 77.66 | 664,523 | -1.01(-1.28%) |
Apr 06, 2015 | 77.50 | 79.11 | 77.50 | 78.67 | 1,009,371 | +0.82(+1.05%) |
Apr 02, 2015 | 78.87 | 77.85 | 77.85 | 77.85 | 847,200 | -0.84(-1.07%) |
Apr 01, 2015 | 79.15 | 79.44 | 77.26 | 78.69 | 596,144 | -0.60(-0.76%) |
Mar 31, 2015 | 79.26 | 79.90 | 79.14 | 79.29 | 470,475 | -0.54(-0.68%) |
Mar 30, 2015 | 79.80 | 80.30 | 79.28 | 79.83 | 397,198 | +0.22(+0.28%) |
Mar 27, 2015 | 79.13 | 80.26 | 78.89 | 79.61 | 303,677 | +0.60(+0.76%) |
Mar 26, 2015 | 76.94 | 79.72 | 76.15 | 79.01 | 661,672 | +0.94(+1.20%) |
Mar 25, 2015 | 82.15 | 82.49 | 78.02 | 78.07 | 779,103 | -3.75(-4.58%) |
Mar 24, 2015 | 83.30 | 83.45 | 81.37 | 81.82 | 799,534 | -1.49(-1.79%) |
Mar 23, 2015 | 83.80 | 84.14 | 83.22 | 83.31 | 391,386 | -0.77(-0.92%) |
Mar 20, 2015 | 84.34 | 84.69 | 83.92 | 84.08 | 1,032,057 | -0.12(-0.14%) |
Mar 19, 2015 | 81.95 | 84.21 | 81.93 | 84.20 | 636,311 | +2.25(+2.75%) |
Mar 18, 2015 | 81.90 | 82.46 | 81.17 | 81.95 | 522,699 | +0.05(+0.06%) |
Mar 17, 2015 | 81.65 | 82.07 | 80.88 | 81.90 | 345,859 | -0.07(-0.09%) |
Mar 16, 2015 | 80.50 | 82.22 | 80.48 | 81.97 | 490,373 | +1.78(+2.22%) |
Mar 13, 2015 | 79.98 | 80.58 | 79.64 | 80.19 | 327,862 | -0.10(-0.12%) |
Mar 12, 2015 | 79.71 | 80.50 | 79.59 | 80.29 | 654,931 | +0.79(+0.99%) |
Mar 11, 2015 | 78.41 | 79.55 | 77.73 | 79.50 | 533,875 | +1.10(+1.40%) |
Mar 10, 2015 | 77.90 | 78.93 | 77.15 | 78.40 | 517,796 | +0.25(+0.32%) |
Mar 09, 2015 | 77.01 | 78.16 | 76.65 | 78.15 | 639,630 | +1.38(+1.80%) |
Mar 06, 2015 | 77.48 | 77.68 | 76.35 | 76.77 | 317,172 | -0.93(-1.20%) |
Mar 05, 2015 | 76.80 | 77.96 | 76.76 | 77.70 | 518,164 | +1.09(+1.42%) |
Mar 04, 2015 | 75.50 | 76.64 | 75.33 | 76.61 | 434,725 | +0.99(+1.31%) |
Mar 03, 2015 | 75.94 | 76.16 | 75.08 | 75.62 | 529,183 | -1.13(-1.47%) |
Mar 02, 2015 | 76.54 | 77.16 | 76.35 | 76.75 | 382,239 | +0.08(+0.10%) |
Feb 27, 2015 | 76.73 | 77.17 | 76.58 | 76.67 | 337,259 | -0.10(-0.13%) |
Feb 26, 2015 | 76.76 | 77.14 | 76.26 | 76.77 | 331,136 | -0.03(-0.04%) |
Feb 25, 2015 | 76.09 | 77.01 | 75.53 | 76.80 | 469,561 | +0.50(+0.66%) |
Feb 24, 2015 | 76.65 | 76.71 | 75.52 | 76.30 | 385,229 | -0.42(-0.55%) |
Feb 23, 2015 | 76.10 | 77.10 | 75.81 | 76.72 | 436,268 | +0.54(+0.71%) |
Feb 20, 2015 | 74.88 | 76.36 | 74.55 | 76.18 | 717,708 | +1.33(+1.78%) |
Feb 19, 2015 | 74.62 | 75.00 | 73.94 | 74.85 | 541,568 | +0.25(+0.34%) |
Feb 18, 2015 | 73.98 | 74.63 | 73.17 | 74.60 | 752,769 | +0.85(+1.15%) |
Feb 17, 2015 | 73.59 | 73.89 | 72.83 | 73.75 | 526,093 | +0.14(+0.19%) |
Feb 13, 2015 | 74.00 | 73.61 | 73.61 | 73.61 | 531,800 | -0.33(-0.45%) |
Feb 12, 2015 | 73.98 | 74.48 | 73.40 | 73.94 | 865,457 | +0.80(+1.09%) |
Feb 11, 2015 | 72.25 | 73.48 | 70.50 | 73.14 | 1,237,715 | +3.44(+4.94%) |
Feb 10, 2015 | 68.18 | 69.98 | 68.18 | 69.70 | 535,462 | +0.90(+1.31%) |
Feb 09, 2015 | 69.53 | 69.77 | 68.75 | 68.80 | 299,696 | -0.75(-1.08%) |
Feb 06, 2015 | 70.12 | 70.50 | 69.04 | 69.55 | 278,261 | -0.76(-1.08%) |
Feb 05, 2015 | 69.44 | 70.40 | 68.97 | 70.31 | 251,593 | +1.24(+1.80%) |
Feb 04, 2015 | 69.28 | 69.74 | 68.43 | 69.07 | 395,439 | -0.71(-1.02%) |
Feb 03, 2015 | 69.02 | 69.83 | 68.43 | 69.78 | 382,533 | +0.89(+1.29%) |
Feb 02, 2015 | 69.50 | 69.58 | 68.09 | 68.89 | 421,647 | -0.46(-0.66%) |
Jan 30, 2015 | 69.59 | 70.14 | 69.00 | 69.35 | 233,170 | -0.41(-0.59%) |
Jan 29, 2015 | 69.89 | 70.17 | 68.42 | 69.76 | 323,685 | +0.07(+0.10%) |
Jan 28, 2015 | 70.23 | 70.55 | 69.38 | 69.69 | 313,016 | -0.48(-0.68%) |
Jan 27, 2015 | 69.99 | 70.63 | 69.74 | 70.17 | 310,647 | -0.42(-0.59%) |
Jan 26, 2015 | 68.65 | 70.73 | 68.44 | 70.59 | 369,649 | +1.80(+2.62%) |
Jan 23, 2015 | 68.98 | 69.62 | 68.72 | 68.79 | 574,980 | +0.43(+0.63%) |
Jan 22, 2015 | 68.31 | 68.62 | 67.22 | 68.36 | 528,634 | +0.89(+1.32%) |
Jan 21, 2015 | 67.93 | 68.55 | 67.30 | 67.47 | 297,434 | -0.69(-1.01%) |
Jan 20, 2015 | 68.65 | 68.98 | 67.25 | 68.16 | 275,493 | -0.05(-0.07%) |
Jan 16, 2015 | 67.98 | 69.00 | 67.91 | 68.21 | 520,443 | +0.41(+0.60%) |
Jan 15, 2015 | 68.76 | 69.17 | 67.48 | 67.80 | 320,027 | -0.96(-1.40%) |
Jan 14, 2015 | 68.45 | 69.06 | 67.99 | 68.76 | 513,183 | -0.13(-0.19%) |
Jan 13, 2015 | 68.01 | 69.14 | 68.01 | 68.89 | 515,326 | +1.50(+2.23%) |
Jan 12, 2015 | 68.07 | 68.07 | 67.00 | 67.39 | 465,844 | +0.66(+0.99%) |
Jan 09, 2015 | 66.70 | 67.19 | 66.06 | 66.73 | 519,143 | +0.17(+0.26%) |
Jan 08, 2015 | 66.32 | 67.22 | 66.32 | 66.56 | 640,598 | +0.36(+0.54%) |
Jan 07, 2015 | 65.00 | 66.25 | 64.56 | 66.20 | 547,810 | +1.55(+2.40%) |
Jan 06, 2015 | 64.48 | 64.99 | 63.49 | 64.65 | 556,873 | +0.27(+0.42%) |
Jan 05, 2015 | 63.55 | 64.80 | 63.22 | 64.38 | 373,620 | +0.50(+0.78%) |
Jan 02, 2015 | 63.86 | 64.68 | 63.42 | 63.88 | 201,631 | +0.24(+0.38%) |
Dec 31, 2014 | 64.28 | 63.64 | 63.64 | 63.64 | 193,800 | -0.50(-0.78%) |
Dec 30, 2014 | 64.30 | 64.54 | 63.69 | 64.14 | 142,781 | -0.30(-0.47%) |
Dec 29, 2014 | 64.12 | 64.65 | 63.47 | 64.44 | 149,315 | +0.15(+0.23%) |
Dec 26, 2014 | 63.89 | 64.95 | 63.78 | 64.29 | 92,064 | +0.70(+1.10%) |
Dec 24, 2014 | 63.21 | 63.59 | 63.59 | 63.59 | 41,300 | +0.33(+0.52%) |
Dec 23, 2014 | 64.34 | 64.89 | 62.36 | 63.26 | 182,379 | -0.65(-1.02%) |
Dec 22, 2014 | 63.86 | 64.39 | 63.53 | 63.91 | 172,561 | -0.05(-0.08%) |
Dec 19, 2014 | 63.57 | 64.37 | 63.04 | 63.96 | 308,583 | +0.35(+0.55%) |
Dec 18, 2014 | 63.77 | 64.07 | 62.70 | 63.61 | 316,994 | +0.73(+1.16%) |
Dec 17, 2014 | 61.84 | 62.91 | 61.49 | 62.88 | 203,228 | +1.11(+1.80%) |
Dec 16, 2014 | 62.21 | 63.31 | 61.75 | 61.77 | 334,665 | -0.49(-0.79%) |
Dec 15, 2014 | 62.88 | 63.40 | 62.17 | 62.26 | 274,398 | -0.40(-0.64%) |
Dec 12, 2014 | 62.85 | 63.16 | 62.38 | 62.66 | 339,286 | -0.32(-0.51%) |
Dec 11, 2014 | 62.71 | 63.24 | 62.23 | 62.98 | 327,044 | +0.73(+1.17%) |
Dec 10, 2014 | 64.12 | 64.36 | 62.01 | 62.25 | 336,836 | -1.75(-2.73%) |
Dec 09, 2014 | 63.13 | 64.45 | 62.81 | 64.00 | 290,246 | +0.19(+0.30%) |
Dec 08, 2014 | 63.83 | 64.61 | 63.53 | 63.81 | 350,227 | -0.10(-0.16%) |
Dec 05, 2014 | 63.99 | 64.43 | 63.46 | 63.91 | 184,083 | -0.07(-0.11%) |
Dec 04, 2014 | 64.43 | 64.83 | 63.79 | 63.98 | 262,668 | -0.45(-0.70%) |
Dec 03, 2014 | 64.80 | 64.97 | 64.17 | 64.43 | 187,723 | -0.15(-0.23%) |
Dec 02, 2014 | 64.18 | 65.07 | 64.02 | 64.58 | 142,919 | +0.40(+0.62%) |
Dec 01, 2014 | 64.78 | 65.20 | 64.01 | 64.18 | 366,103 | -0.57(-0.88%) |
Nov 28, 2014 | 64.85 | 65.61 | 64.59 | 64.75 | 111,913 | -0.02(-0.03%) |
Nov 26, 2014 | 64.63 | 64.77 | 64.77 | 64.77 | 179,300 | +0.28(+0.43%) |
Nov 25, 2014 | 65.86 | 65.86 | 64.20 | 64.49 | 175,878 | -1.10(-1.68%) |
Nov 24, 2014 | 64.17 | 65.65 | 63.71 | 65.59 | 283,032 | +1.72(+2.69%) |
Nov 21, 2014 | 64.30 | 64.64 | 63.58 | 63.87 | 226,926 | +0.02(+0.03%) |
Nov 20, 2014 | 63.15 | 64.18 | 62.70 | 63.85 | 183,734 | +0.37(+0.58%) |
Nov 19, 2014 | 63.79 | 64.19 | 63.34 | 63.48 | 246,422 | -0.46(-0.72%) |
Nov 18, 2014 | 63.79 | 64.23 | 63.24 | 63.94 | 283,940 | +0.46(+0.72%) |
Nov 17, 2014 | 63.55 | 63.98 | 63.32 | 63.48 | 191,051 | -0.28(-0.44%) |
Nov 14, 2014 | 64.38 | 64.38 | 63.32 | 63.76 | 236,887 | -0.72(-1.12%) |
Nov 13, 2014 | 64.89 | 65.54 | 64.24 | 64.48 | 242,685 | -0.40(-0.62%) |
Nov 12, 2014 | 63.92 | 65.10 | 63.92 | 64.88 | 353,705 | +0.58(+0.90%) |
Nov 11, 2014 | 64.10 | 64.80 | 63.92 | 64.30 | 168,918 | +0.37(+0.58%) |
Nov 10, 2014 | 63.52 | 64.39 | 63.29 | 63.93 | 241,199 | +0.57(+0.90%) |
Nov 07, 2014 | 63.78 | 63.93 | 62.82 | 63.36 | 316,602 | -0.37(-0.58%) |
Nov 06, 2014 | 62.61 | 63.78 | 62.51 | 63.73 | 471,953 | +1.05(+1.68%) |
Nov 05, 2014 | 64.57 | 65.17 | 62.45 | 62.68 | 457,003 | -1.44(-2.25%) |
Nov 04, 2014 | 64.45 | 64.66 | 63.48 | 64.12 | 354,683 | -0.31(-0.48%) |
Nov 03, 2014 | 64.05 | 66.11 | 64.05 | 64.43 | 991,487 | +1.27(+2.01%) |
Oct 31, 2014 | 64.05 | 64.05 | 62.70 | 63.16 | 588,873 | +0.35(+0.56%) |
Oct 30, 2014 | 65.00 | 65.00 | 61.29 | 62.81 | 1,140,574 | -1.66(-2.57%) |
Oct 29, 2014 | 63.90 | 64.80 | 63.61 | 64.47 | 386,324 | +0.42(+0.66%) |
Oct 28, 2014 | 63.95 | 64.05 | 63.39 | 64.05 | 431,596 | +0.25(+0.39%) |
Oct 27, 2014 | 63.66 | 63.86 | 63.69 | 63.80 | 257,912 | +0.11(+0.17%) |
Oct 24, 2014 | 62.50 | 63.69 | 62.15 | 63.69 | 349,492 | +1.13(+1.81%) |
Oct 23, 2014 | 62.24 | 62.68 | 61.91 | 62.56 | 322,683 | +0.73(+1.18%) |
Oct 22, 2014 | 62.71 | 62.82 | 61.71 | 61.83 | 267,520 | -0.40(-0.64%) |
Oct 21, 2014 | 60.71 | 62.34 | 60.71 | 62.23 | 428,253 | +1.80(+2.98%) |
Oct 20, 2014 | 61.15 | 61.43 | 59.66 | 60.43 | 492,556 | -0.90(-1.47%) |
Oct 17, 2014 | 60.75 | 61.76 | 60.46 | 61.33 | 1,802,906 | +1.20(+2.00%) |
Oct 16, 2014 | 57.63 | 61.29 | 57.56 | 60.13 | 1,203,939 | +2.52(+4.37%) |
Oct 15, 2014 | 55.48 | 58.34 | 55.47 | 57.61 | 610,628 | +1.08(+1.91%) |
Oct 14, 2014 | 56.87 | 57.33 | 56.15 | 56.53 | 315,357 | +0.07(+0.12%) |
Oct 13, 2014 | 57.10 | 57.75 | 56.27 | 56.46 | 276,597 | -0.40(-0.70%) |
Oct 10, 2014 | 58.52 | 58.98 | 56.71 | 56.86 | 364,891 | -1.84(-3.13%) |
Oct 09, 2014 | 59.49 | 59.61 | 58.32 | 58.70 | 250,755 | -0.88(-1.48%) |
Oct 08, 2014 | 58.63 | 59.72 | 58.08 | 59.58 | 301,657 | +0.91(+1.55%) |
Oct 07, 2014 | 59.69 | 59.95 | 58.48 | 58.67 | 388,916 | -1.32(-2.20%) |
Oct 06, 2014 | 61.63 | 61.84 | 59.91 | 59.99 | 379,436 | -1.37(-2.23%) |
Oct 03, 2014 | 60.97 | 62.00 | 60.81 | 61.36 | 825,700 | +1.02(+1.69%) |
Oct 02, 2014 | 59.40 | 60.51 | 59.20 | 60.34 | 401,039 | +1.22(+2.06%) |
Oct 01, 2014 | 59.78 | 59.86 | 58.61 | 59.12 | 479,811 | -0.62(-1.04%) |
Sep 30, 2014 | 60.29 | 60.45 | 59.37 | 59.74 | 308,938 | -0.63(-1.04%) |
Sep 29, 2014 | 59.26 | 60.47 | 58.97 | 60.37 | 285,032 | +0.73(+1.22%) |
Sep 26, 2014 | 59.93 | 59.99 | 59.08 | 59.64 | 211,093 | -0.30(-0.50%) |
Sep 25, 2014 | 60.65 | 61.00 | 59.53 | 59.94 | 263,206 | -0.79(-1.30%) |
Sep 24, 2014 | 60.09 | 60.82 | 59.57 | 60.73 | 307,534 | +0.90(+1.50%) |
Sep 23, 2014 | 60.48 | 60.49 | 59.71 | 59.83 | 218,192 | -0.68(-1.12%) |
Sep 22, 2014 | 60.39 | 61.17 | 60.20 | 60.51 | 277,005 | +0.04(+0.07%) |
Sep 19, 2014 | 61.10 | 61.49 | 60.25 | 60.47 | 585,686 | -0.60(-0.98%) |
Sep 18, 2014 | 60.90 | 61.10 | 60.38 | 61.07 | 181,118 | +0.48(+0.79%) |
Sep 17, 2014 | 60.72 | 60.99 | 60.38 | 60.59 | 195,633 | +0.09(+0.15%) |
Sep 16, 2014 | 60.28 | 60.68 | 59.67 | 60.50 | 320,466 | +0.24(+0.40%) |
Sep 15, 2014 | 60.70 | 60.70 | 59.89 | 60.26 | 263,155 | -0.38(-0.63%) |
Sep 12, 2014 | 60.65 | 60.83 | 60.31 | 60.64 | 338,872 | -0.15(-0.25%) |
Sep 11, 2014 | 60.42 | 60.95 | 60.24 | 60.79 | 216,662 | +0.07(+0.12%) |
Sep 10, 2014 | 59.91 | 60.72 | 59.91 | 60.72 | 318,263 | +0.96(+1.61%) |
Sep 09, 2014 | 60.26 | 60.65 | 59.75 | 59.76 | 382,666 | -0.65(-1.08%) |
Sep 08, 2014 | 60.12 | 60.59 | 59.51 | 60.41 | 308,200 | +0.15(+0.25%) |
Sep 05, 2014 | 61.32 | 61.32 | 60.08 | 60.26 | 261,931 | -0.94(-1.54%) |
Sep 04, 2014 | 60.48 | 61.43 | 60.18 | 61.20 | 536,630 | +0.95(+1.58%) |
Sep 03, 2014 | 59.03 | 60.27 | 59.03 | 60.25 | 337,583 | +1.26(+2.14%) |
Sep 02, 2014 | 59.09 | 59.38 | 58.66 | 58.99 | 615,106 | -0.11(-0.19%) |
Aug 29, 2014 | 59.90 | 59.10 | 59.10 | 59.10 | 334,800 | -0.81(-1.35%) |
Aug 28, 2014 | 59.74 | 59.94 | 59.43 | 59.91 | 271,793 | +0.10(+0.17%) |
Aug 27, 2014 | 60.35 | 60.66 | 59.68 | 59.81 | 219,426 | -0.64(-1.06%) |
Aug 26, 2014 | 59.67 | 60.49 | 59.58 | 60.45 | 395,174 | +0.79(+1.32%) |
Aug 25, 2014 | 59.47 | 59.86 | 59.01 | 59.66 | 301,967 | +0.55(+0.93%) |
Aug 22, 2014 | 59.21 | 59.34 | 58.84 | 59.11 | 209,959 | +0.09(+0.15%) |
Aug 21, 2014 | 59.50 | 59.60 | 58.75 | 59.02 | 301,752 | -0.45(-0.76%) |
Aug 20, 2014 | 59.64 | 59.64 | 59.05 | 59.47 | 208,246 | -0.21(-0.35%) |
Aug 19, 2014 | 59.60 | 59.85 | 59.37 | 59.68 | 173,755 | +0.24(+0.40%) |
Aug 18, 2014 | 59.28 | 59.66 | 58.92 | 59.44 | 308,569 | +0.39(+0.66%) |
Aug 15, 2014 | 59.05 | 59.54 | 58.23 | 59.05 | 398,643 | +0.26(+0.44%) |
Aug 14, 2014 | 58.63 | 58.97 | 58.63 | 58.79 | 367,038 | +0.19(+0.32%) |
Aug 13, 2014 | 58.94 | 59.34 | 57.61 | 58.60 | 874,516 | -0.12(-0.20%) |
Aug 12, 2014 | 56.81 | 58.86 | 56.76 | 58.72 | 828,740 | +1.97(+3.47%) |
Aug 11, 2014 | 56.85 | 57.08 | 56.22 | 56.75 | 357,389 | -0.04(-0.07%) |
Aug 08, 2014 | 56.68 | 56.88 | 55.94 | 56.79 | 583,830 | +0.29(+0.51%) |
Aug 07, 2014 | 56.33 | 57.01 | 54.84 | 56.50 | 1,279,432 | +2.71(+5.04%) |
Aug 06, 2014 | 53.05 | 54.24 | 52.79 | 53.79 | 487,324 | +0.49(+0.92%) |
Aug 05, 2014 | 53.07 | 53.85 | 52.39 | 53.30 | 557,140 | +0.08(+0.15%) |
Aug 04, 2014 | 53.59 | 53.78 | 52.61 | 53.22 | 317,293 | -0.30(-0.56%) |