Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.52 | 33.59 | 32.12 | 32.46 | 5,261,163 | -1.56(-4.60%) |
Jul 30, 2015 | 34.07 | 34.40 | 32.93 | 34.03 | 5,103,972 | -0.09(-0.26%) |
Jul 29, 2015 | 32.29 | 34.38 | 32.04 | 34.12 | 4,477,480 | +1.71(+5.28%) |
Jul 28, 2015 | 31.34 | 32.89 | 30.41 | 32.41 | 5,119,325 | +1.38(+4.45%) |
Jul 27, 2015 | 32.74 | 32.74 | 30.73 | 31.03 | 6,125,545 | -2.45(-7.31%) |
Jul 24, 2015 | 34.65 | 34.73 | 33.35 | 33.47 | 3,988,047 | -1.19(-3.42%) |
Jul 23, 2015 | 34.19 | 34.99 | 33.59 | 34.66 | 3,447,868 | +0.52(+1.54%) |
Jul 22, 2015 | 34.11 | 34.64 | 33.73 | 34.14 | 3,066,713 | -0.45(-1.29%) |
Jul 21, 2015 | 34.92 | 35.73 | 34.55 | 34.58 | 2,696,098 | +0.01(+0.03%) |
Jul 20, 2015 | 35.62 | 35.85 | 34.15 | 34.57 | 3,791,561 | -1.21(-3.39%) |
Jul 17, 2015 | 35.77 | 36.44 | 35.37 | 35.79 | 4,907,840 | -0.10(-0.27%) |
Jul 16, 2015 | 36.44 | 36.84 | 35.72 | 35.88 | 3,044,494 | -0.31(-0.86%) |
Jul 15, 2015 | 36.64 | 37.30 | 35.82 | 36.20 | 3,103,973 | -1.00(-2.69%) |
Jul 14, 2015 | 36.49 | 37.67 | 36.33 | 37.20 | 2,845,851 | +0.72(+1.97%) |
Jul 13, 2015 | 36.51 | 36.82 | 35.38 | 36.48 | 4,371,105 | +0.17(+0.48%) |
Jul 10, 2015 | 37.50 | 37.86 | 36.20 | 36.30 | 3,497,838 | -0.69(-1.86%) |
Jul 09, 2015 | 37.41 | 38.11 | 36.99 | 36.99 | 4,161,592 | +0.55(+1.52%) |
Jul 08, 2015 | 37.84 | 38.47 | 36.19 | 36.44 | 4,550,333 | -1.90(-4.97%) |
Jul 07, 2015 | 36.57 | 38.62 | 35.16 | 38.34 | 6,448,771 | +2.00(+5.51%) |
Jul 06, 2015 | 37.68 | 37.82 | 35.82 | 36.34 | 8,903,953 | -2.53(-6.50%) |
Jul 02, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 4,414,179 | -0.17(-0.42%) |
Jul 01, 2015 | 41.06 | 41.31 | 38.89 | 39.03 | 3,631,510 | -2.16(-5.24%) |
Jun 30, 2015 | 41.49 | 41.52 | 40.56 | 41.19 | 2,869,206 | +0.30(+0.74%) |
Jun 29, 2015 | 41.31 | 41.91 | 40.84 | 40.89 | 2,584,354 | -1.20(-2.84%) |
Jun 26, 2015 | 42.65 | 42.69 | 41.80 | 42.08 | 3,317,101 | -0.66(-1.55%) |
Jun 25, 2015 | 43.09 | 43.36 | 42.71 | 42.74 | 2,189,672 | -0.14(-0.32%) |
Jun 24, 2015 | 42.95 | 43.50 | 42.58 | 42.88 | 1,811,823 | -0.14(-0.32%) |
Jun 23, 2015 | 42.80 | 43.39 | 42.43 | 43.02 | 1,744,052 | +0.20(+0.48%) |
Jun 22, 2015 | 42.91 | 43.14 | 42.05 | 42.81 | 2,655,744 | +0.08(+0.18%) |
Jun 19, 2015 | 43.91 | 44.36 | 42.71 | 42.73 | 3,692,347 | -1.44(-3.26%) |
Jun 18, 2015 | 45.42 | 45.54 | 44.14 | 44.17 | 1,987,357 | -0.90(-2.00%) |
Jun 17, 2015 | 45.86 | 46.46 | 43.88 | 45.08 | 3,230,396 | -0.22(-0.49%) |
Jun 16, 2015 | 45.28 | 46.03 | 45.10 | 45.30 | 2,577,830 | -0.16(-0.34%) |
Jun 15, 2015 | 44.50 | 46.09 | 44.31 | 45.46 | 1,926,840 | +0.47(+1.04%) |
Jun 12, 2015 | 44.94 | 45.28 | 44.66 | 44.99 | 1,637,901 | -0.44(-0.96%) |
Jun 11, 2015 | 46.34 | 46.59 | 45.36 | 45.43 | 1,557,850 | -0.83(-1.79%) |
Jun 10, 2015 | 45.67 | 46.33 | 45.50 | 46.25 | 2,210,988 | +1.53(+3.41%) |
Jun 09, 2015 | 45.12 | 45.93 | 44.65 | 44.73 | 1,702,517 | +0.20(+0.46%) |
Jun 08, 2015 | 44.80 | 45.25 | 44.04 | 44.52 | 2,016,958 | -0.49(-1.08%) |
Jun 05, 2015 | 43.54 | 45.75 | 43.40 | 45.01 | 3,381,440 | +1.15(+2.61%) |
Jun 04, 2015 | 44.05 | 44.53 | 43.74 | 43.86 | 3,347,628 | -0.76(-1.70%) |
Jun 03, 2015 | 45.02 | 46.11 | 44.36 | 44.62 | 2,289,531 | -0.75(-1.65%) |
Jun 02, 2015 | 43.69 | 45.97 | 43.44 | 45.37 | 3,336,710 | +2.09(+4.83%) |
Jun 01, 2015 | 44.17 | 44.33 | 42.90 | 43.28 | 2,789,083 | -0.99(-2.24%) |
May 29, 2015 | 44.24 | 44.57 | 43.58 | 44.27 | 2,542,846 | +0.19(+0.44%) |
May 28, 2015 | 43.63 | 44.20 | 43.00 | 44.08 | 2,144,966 | +0.01(+0.02%) |
May 27, 2015 | 44.05 | 44.64 | 43.46 | 44.07 | 2,047,209 | -0.19(-0.44%) |
May 26, 2015 | 44.45 | 44.84 | 43.39 | 44.26 | 3,113,258 | -1.05(-2.32%) |
May 22, 2015 | 44.91 | 45.31 | 45.31 | 45.31 | 2,283,657 | -0.34(-0.75%) |
May 21, 2015 | 44.25 | 45.86 | 44.25 | 45.65 | 2,140,055 | +1.42(+3.21%) |
May 20, 2015 | 44.34 | 44.46 | 43.35 | 44.23 | 2,291,927 | +0.16(+0.35%) |
May 19, 2015 | 45.15 | 45.17 | 43.89 | 44.08 | 2,404,594 | -1.64(-3.59%) |
May 18, 2015 | 46.16 | 46.61 | 45.13 | 45.72 | 2,715,748 | +0.06(+0.13%) |
May 15, 2015 | 43.73 | 46.01 | 42.99 | 45.66 | 3,559,345 | +1.78(+4.05%) |
May 14, 2015 | 45.64 | 46.28 | 43.78 | 43.88 | 3,000,432 | -1.53(-3.36%) |
May 13, 2015 | 47.46 | 47.76 | 45.20 | 45.41 | 3,429,028 | -1.63(-3.47%) |
May 12, 2015 | 46.40 | 47.46 | 46.03 | 47.04 | 2,119,059 | +1.21(+2.65%) |
May 11, 2015 | 47.14 | 47.27 | 45.07 | 45.82 | 4,023,555 | -1.15(-2.44%) |
May 08, 2015 | 46.06 | 47.08 | 45.12 | 46.97 | 3,300,633 | +1.26(+2.76%) |
May 07, 2015 | 47.54 | 48.00 | 45.03 | 45.71 | 5,157,747 | -1.35(-2.87%) |
May 06, 2015 | 48.69 | 49.22 | 46.54 | 47.06 | 5,600,348 | -0.78(-1.62%) |
May 05, 2015 | 50.98 | 51.89 | 47.62 | 47.84 | 5,188,427 | -2.23(-4.44%) |
May 04, 2015 | 50.22 | 51.35 | 49.43 | 50.06 | 3,449,882 | -0.13(-0.25%) |
May 01, 2015 | 50.88 | 51.13 | 49.56 | 50.19 | 2,218,766 | -0.95(-1.86%) |
Apr 30, 2015 | 51.06 | 52.06 | 50.16 | 51.14 | 2,419,301 | +0.12(+0.23%) |
Apr 29, 2015 | 49.07 | 51.13 | 48.84 | 51.02 | 2,315,600 | +1.92(+3.92%) |
Apr 28, 2015 | 48.76 | 49.53 | 48.41 | 49.10 | 2,098,799 | +0.05(+0.10%) |
Apr 27, 2015 | 50.25 | 50.59 | 48.75 | 49.05 | 2,205,621 | -0.85(-1.69%) |
Apr 24, 2015 | 50.71 | 50.97 | 49.39 | 49.90 | 2,355,371 | -1.21(-2.38%) |
Apr 23, 2015 | 50.62 | 52.13 | 50.62 | 51.11 | 2,553,196 | +0.78(+1.54%) |
Apr 22, 2015 | 49.91 | 51.44 | 49.31 | 50.33 | 3,561,231 | +0.95(+1.93%) |
Apr 21, 2015 | 50.25 | 51.14 | 49.00 | 49.38 | 1,906,063 | -1.30(-2.57%) |
Apr 20, 2015 | 50.46 | 51.69 | 49.88 | 50.68 | 2,399,554 | +0.61(+1.22%) |
Apr 17, 2015 | 50.77 | 51.09 | 49.78 | 50.07 | 3,172,113 | -0.99(-1.94%) |
Apr 16, 2015 | 50.69 | 51.95 | 49.92 | 51.06 | 3,345,186 | +0.02(+0.04%) |
Apr 15, 2015 | 49.09 | 51.60 | 48.89 | 51.04 | 4,798,633 | +2.06(+4.21%) |
Apr 14, 2015 | 48.13 | 49.46 | 47.98 | 48.98 | 2,757,502 | +1.24(+2.61%) |
Apr 13, 2015 | 48.67 | 49.15 | 47.19 | 47.74 | 3,454,237 | -0.81(-1.66%) |
Apr 10, 2015 | 48.84 | 49.16 | 47.99 | 48.55 | 2,886,279 | -0.04(-0.08%) |
Apr 09, 2015 | 47.13 | 48.77 | 47.13 | 48.58 | 4,908,722 | +1.82(+3.89%) |
Apr 08, 2015 | 47.61 | 48.36 | 46.53 | 46.77 | 3,577,413 | -0.63(-1.33%) |
Apr 07, 2015 | 47.10 | 48.83 | 47.02 | 47.40 | 5,182,261 | -0.05(-0.10%) |
Apr 06, 2015 | 45.22 | 47.47 | 45.22 | 47.45 | 4,964,958 | +2.71(+6.06%) |
Apr 02, 2015 | 44.38 | 44.74 | 44.74 | 44.74 | 7,292,163 | +0.37(+0.83%) |
Apr 01, 2015 | 43.06 | 45.05 | 42.93 | 44.37 | 6,587,266 | +1.93(+4.56%) |
Mar 31, 2015 | 42.04 | 43.10 | 42.01 | 42.43 | 3,845,846 | -0.38(-0.89%) |
Mar 30, 2015 | 42.25 | 42.89 | 41.55 | 42.81 | 5,074,043 | +1.26(+3.04%) |
Mar 27, 2015 | 41.35 | 41.87 | 40.81 | 41.55 | 3,935,866 | -0.26(-0.63%) |
Mar 26, 2015 | 40.78 | 42.02 | 40.25 | 41.81 | 5,764,742 | +1.99(+5.00%) |
Mar 25, 2015 | 38.34 | 40.18 | 37.85 | 39.82 | 5,464,204 | +1.92(+5.08%) |
Mar 24, 2015 | 37.90 | 38.11 | 37.24 | 37.90 | 5,080,615 | -0.06(-0.15%) |
Mar 23, 2015 | 39.69 | 40.76 | 37.94 | 37.95 | 5,495,196 | -1.95(-4.89%) |
Mar 20, 2015 | 39.69 | 40.54 | 39.68 | 39.91 | 2,915,434 | +0.67(+1.71%) |
Mar 19, 2015 | 39.25 | 39.64 | 38.76 | 39.24 | 2,850,039 | -1.11(-2.75%) |
Mar 18, 2015 | 38.51 | 40.80 | 37.94 | 40.34 | 6,150,427 | +1.55(+4.01%) |
Mar 17, 2015 | 38.84 | 39.78 | 38.52 | 38.79 | 3,861,055 | -0.80(-2.01%) |
Mar 16, 2015 | 39.53 | 39.64 | 38.56 | 39.59 | 5,742,047 | -0.54(-1.36%) |
Mar 13, 2015 | 41.45 | 41.52 | 39.16 | 40.13 | 7,084,623 | -2.06(-4.88%) |
Mar 12, 2015 | 42.71 | 42.80 | 41.78 | 42.19 | 2,239,402 | -0.41(-0.96%) |
Mar 11, 2015 | 41.34 | 43.08 | 41.09 | 42.60 | 3,212,927 | +1.39(+3.37%) |
Mar 10, 2015 | 41.03 | 42.17 | 41.01 | 41.21 | 2,732,078 | -0.87(-2.08%) |
Mar 09, 2015 | 41.59 | 42.91 | 41.46 | 42.08 | 3,323,296 | +0.50(+1.19%) |
Mar 06, 2015 | 42.40 | 42.95 | 41.44 | 41.59 | 2,438,022 | -1.26(-2.95%) |
Mar 05, 2015 | 42.21 | 43.31 | 41.80 | 42.85 | 2,545,670 | +0.33(+0.78%) |
Mar 04, 2015 | 42.23 | 42.82 | 41.18 | 42.52 | 2,607,453 | +0.15(+0.34%) |
Mar 03, 2015 | 41.71 | 42.90 | 41.57 | 42.38 | 2,793,007 | +0.88(+2.13%) |
Mar 02, 2015 | 43.23 | 43.22 | 41.01 | 41.49 | 5,089,492 | -1.74(-4.02%) |
Feb 27, 2015 | 44.85 | 45.09 | 43.14 | 43.23 | 3,549,625 | -1.45(-3.24%) |
Feb 26, 2015 | 45.71 | 45.95 | 44.13 | 44.68 | 4,192,512 | -1.95(-4.19%) |
Feb 25, 2015 | 45.04 | 46.96 | 44.70 | 46.63 | 6,131,072 | +2.28(+5.15%) |
Feb 24, 2015 | 45.80 | 46.37 | 43.93 | 44.35 | 4,646,437 | -0.83(-1.83%) |
Feb 23, 2015 | 45.22 | 46.24 | 44.78 | 45.17 | 4,213,343 | -0.84(-1.82%) |
Feb 20, 2015 | 46.72 | 47.00 | 45.40 | 46.01 | 2,835,092 | -0.63(-1.35%) |
Feb 19, 2015 | 44.47 | 47.20 | 44.32 | 46.64 | 4,366,398 | -0.08(-0.17%) |
Feb 18, 2015 | 46.39 | 47.58 | 46.04 | 46.72 | 3,044,682 | -0.57(-1.21%) |
Feb 17, 2015 | 45.44 | 47.60 | 45.12 | 47.29 | 5,053,406 | +1.27(+2.77%) |
Feb 13, 2015 | 46.23 | 46.02 | 46.02 | 46.02 | 4,698,426 | +0.72(+1.59%) |
Feb 12, 2015 | 44.18 | 45.83 | 44.16 | 45.30 | 4,571,464 | +1.99(+4.60%) |
Feb 11, 2015 | 42.46 | 43.76 | 41.55 | 43.31 | 4,153,937 | -0.07(-0.16%) |
Feb 10, 2015 | 44.43 | 44.48 | 42.20 | 43.38 | 4,472,864 | -1.11(-2.49%) |
Feb 09, 2015 | 45.72 | 46.51 | 44.21 | 44.48 | 3,359,268 | -1.04(-2.28%) |
Feb 06, 2015 | 45.20 | 45.88 | 44.72 | 45.52 | 4,122,375 | +0.51(+1.12%) |
Feb 05, 2015 | 43.72 | 45.20 | 43.40 | 45.02 | 5,665,162 | +2.01(+4.68%) |
Feb 04, 2015 | 43.78 | 43.95 | 42.25 | 43.01 | 7,391,347 | -2.40(-5.29%) |
Feb 03, 2015 | 45.90 | 46.84 | 44.74 | 45.41 | 8,563,328 | +0.11(+0.24%) |
Feb 02, 2015 | 45.17 | 47.03 | 43.92 | 45.30 | 7,792,724 | +1.19(+2.69%) |
Jan 30, 2015 | 41.02 | 44.70 | 40.81 | 44.11 | 7,279,068 | +2.66(+6.42%) |
Jan 29, 2015 | 41.74 | 41.98 | 39.73 | 41.45 | 4,668,179 | +0.28(+0.68%) |
Jan 28, 2015 | 44.03 | 44.07 | 40.92 | 41.17 | 7,691,290 | -3.31(-7.45%) |
Jan 27, 2015 | 42.96 | 44.88 | 42.37 | 44.48 | 6,005,182 | +1.12(+2.58%) |
Jan 26, 2015 | 41.94 | 43.89 | 41.36 | 43.37 | 5,184,705 | +1.49(+3.55%) |
Jan 23, 2015 | 41.09 | 43.03 | 40.91 | 41.88 | 12,499,866 | +0.51(+1.22%) |
Jan 22, 2015 | 41.01 | 41.57 | 39.81 | 41.37 | 6,974,610 | +0.82(+2.01%) |
Jan 21, 2015 | 37.88 | 40.65 | 37.46 | 40.56 | 6,724,977 | +3.13(+8.36%) |
Jan 20, 2015 | 37.51 | 37.92 | 36.29 | 37.43 | 4,425,106 | -1.05(-2.73%) |
Jan 16, 2015 | 36.27 | 38.53 | 36.23 | 38.48 | 6,561,404 | +2.61(+7.29%) |
Jan 15, 2015 | 37.38 | 38.58 | 35.77 | 35.87 | 4,972,224 | -1.04(-2.82%) |
Jan 14, 2015 | 33.88 | 37.47 | 33.66 | 36.90 | 8,128,993 | +2.11(+6.06%) |
Jan 13, 2015 | 33.89 | 35.16 | 33.47 | 34.80 | 7,154,832 | +0.82(+2.40%) |
Jan 12, 2015 | 33.82 | 34.13 | 32.91 | 33.98 | 6,901,414 | -1.53(-4.30%) |
Jan 09, 2015 | 34.38 | 35.89 | 33.80 | 35.51 | 6,132,977 | +1.04(+3.02%) |
Jan 08, 2015 | 33.33 | 34.80 | 32.79 | 34.47 | 4,972,593 | +1.84(+5.63%) |
Jan 07, 2015 | 33.46 | 34.19 | 32.22 | 32.63 | 5,562,993 | -0.01(-0.03%) |
Jan 06, 2015 | 33.29 | 33.75 | 31.59 | 32.64 | 6,523,936 | -1.03(-3.06%) |
Jan 05, 2015 | 36.60 | 36.60 | 32.90 | 33.67 | 6,800,302 | -4.02(-10.67%) |
Jan 02, 2015 | 36.94 | 37.85 | 36.26 | 37.69 | 4,012,186 | +0.42(+1.12%) |
Dec 31, 2014 | 36.20 | 37.27 | 37.27 | 37.27 | 3,609,187 | +0.26(+0.71%) |
Dec 30, 2014 | 36.88 | 37.45 | 36.20 | 37.01 | 2,964,374 | -0.17(-0.44%) |
Dec 29, 2014 | 37.67 | 38.08 | 36.64 | 37.18 | 3,539,589 | -0.01(-0.03%) |
Dec 26, 2014 | 38.08 | 38.38 | 36.58 | 37.19 | 2,263,833 | -0.50(-1.31%) |
Dec 24, 2014 | 38.43 | 37.68 | 37.68 | 37.68 | 2,427,119 | -1.44(-3.68%) |
Dec 23, 2014 | 37.86 | 39.48 | 36.93 | 39.12 | 6,619,139 | +2.19(+5.92%) |
Dec 22, 2014 | 37.08 | 37.26 | 35.76 | 36.93 | 3,323,674 | -0.60(-1.61%) |
Dec 19, 2014 | 36.52 | 37.58 | 35.65 | 37.54 | 4,877,175 | +1.94(+5.46%) |
Dec 18, 2014 | 37.65 | 38.27 | 34.50 | 35.59 | 6,911,339 | +0.12(+0.33%) |
Dec 17, 2014 | 31.66 | 37.24 | 31.65 | 35.48 | 11,108,895 | +3.90(+12.34%) |
Dec 16, 2014 | 29.43 | 33.37 | 29.21 | 31.58 | 8,053,932 | +1.51(+5.01%) |
Dec 15, 2014 | 31.62 | 32.05 | 29.89 | 30.07 | 6,485,590 | -0.91(-2.95%) |
Dec 12, 2014 | 30.73 | 32.12 | 30.39 | 30.99 | 8,448,676 | -1.31(-4.06%) |
Dec 11, 2014 | 32.57 | 33.87 | 32.21 | 32.30 | 4,614,380 | -0.28(-0.86%) |
Dec 10, 2014 | 33.73 | 33.87 | 32.07 | 32.58 | 7,483,380 | -2.57(-7.32%) |
Dec 09, 2014 | 32.54 | 35.53 | 32.49 | 35.16 | 5,814,199 | +2.37(+7.23%) |
Dec 08, 2014 | 36.24 | 36.34 | 32.55 | 32.78 | 9,952,898 | -4.36(-11.74%) |
Dec 05, 2014 | 37.82 | 38.13 | 36.37 | 37.15 | 4,714,192 | -0.61(-1.62%) |
Dec 04, 2014 | 37.87 | 38.41 | 37.26 | 37.76 | 4,357,005 | -0.83(-2.14%) |
Dec 03, 2014 | 38.50 | 40.21 | 38.24 | 38.59 | 5,677,053 | +0.34(+0.89%) |
Dec 02, 2014 | 38.84 | 40.79 | 38.08 | 38.25 | 7,066,738 | -0.82(-2.09%) |
Dec 01, 2014 | 39.30 | 40.13 | 37.28 | 39.06 | 8,964,395 | -0.76(-1.90%) |
Nov 28, 2014 | 44.45 | 44.70 | 38.72 | 39.82 | 9,145,632 | -9.90(-19.91%) |
Nov 26, 2014 | 52.06 | 49.72 | 49.72 | 49.72 | 3,497,216 | -2.63(-5.03%) |
Nov 25, 2014 | 54.43 | 54.74 | 52.14 | 52.35 | 2,983,957 | -1.57(-2.92%) |
Nov 24, 2014 | 54.86 | 55.34 | 53.56 | 53.93 | 2,264,450 | -1.36(-2.46%) |
Nov 21, 2014 | 55.50 | 56.82 | 54.32 | 55.29 | 2,905,955 | +1.32(+2.45%) |
Nov 20, 2014 | 51.32 | 54.01 | 51.29 | 53.97 | 2,942,134 | +2.60(+5.07%) |
Nov 19, 2014 | 51.33 | 51.71 | 50.13 | 51.36 | 2,161,156 | +0.21(+0.42%) |
Nov 18, 2014 | 50.99 | 51.84 | 50.30 | 51.15 | 2,220,796 | +0.01(+0.02%) |
Nov 17, 2014 | 51.65 | 51.99 | 50.25 | 51.14 | 2,539,560 | -1.30(-2.48%) |
Nov 14, 2014 | 51.42 | 52.71 | 51.06 | 52.44 | 1,977,536 | +1.33(+2.60%) |
Nov 13, 2014 | 52.35 | 52.56 | 50.27 | 51.11 | 3,514,835 | -1.62(-3.08%) |
Nov 12, 2014 | 52.69 | 54.04 | 52.36 | 52.73 | 2,135,839 | -0.63(-1.18%) |
Nov 11, 2014 | 52.58 | 53.77 | 51.81 | 53.37 | 2,701,409 | +0.68(+1.29%) |
Nov 10, 2014 | 54.26 | 55.35 | 52.64 | 52.68 | 4,780,320 | -0.88(-1.65%) |
Nov 07, 2014 | 51.86 | 54.74 | 51.74 | 53.57 | 4,316,371 | +2.11(+4.10%) |
Nov 06, 2014 | 49.61 | 51.74 | 47.86 | 51.46 | 8,271,317 | -0.57(-1.10%) |
Nov 05, 2014 | 51.23 | 52.51 | 50.02 | 52.03 | 3,740,719 | +1.96(+3.92%) |
Nov 04, 2014 | 52.70 | 52.70 | 49.94 | 50.07 | 4,112,089 | -4.08(-7.54%) |
Nov 03, 2014 | 55.21 | 56.78 | 53.79 | 54.15 | 2,548,733 | -0.62(-1.14%) |
Oct 31, 2014 | 53.71 | 54.81 | 52.02 | 54.77 | 3,266,055 | +1.21(+2.27%) |
Oct 30, 2014 | 54.71 | 55.46 | 53.27 | 53.56 | 1,998,626 | -1.37(-2.49%) |
Oct 29, 2014 | 55.77 | 56.79 | 54.59 | 54.93 | 3,152,541 | +0.11(+0.19%) |
Oct 28, 2014 | 52.99 | 54.94 | 52.23 | 54.82 | 2,615,979 | +2.23(+4.25%) |
Oct 27, 2014 | 53.18 | 55.12 | 55.12 | 52.59 | 2,499,856 | -2.54(-4.60%) |
Oct 24, 2014 | 57.42 | 57.67 | 54.54 | 55.12 | 1,770,944 | -1.12(-1.99%) |
Oct 23, 2014 | 55.55 | 57.13 | 55.55 | 56.24 | 3,345,134 | +2.01(+3.71%) |
Oct 22, 2014 | 57.33 | 57.74 | 54.17 | 54.23 | 2,215,192 | -2.81(-4.92%) |
Oct 21, 2014 | 56.17 | 57.33 | 55.94 | 57.04 | 2,264,487 | +2.11(+3.84%) |
Oct 20, 2014 | 54.16 | 54.71 | 53.53 | 54.93 | 1,487,211 | +0.73(+1.34%) |
Oct 17, 2014 | 57.27 | 58.18 | 53.37 | 54.20 | 3,965,112 | -0.14(-0.25%) |
Oct 16, 2014 | 50.94 | 54.50 | 49.90 | 54.34 | 4,012,897 | +2.01(+3.84%) |
Oct 15, 2014 | 50.51 | 52.65 | 49.50 | 52.33 | 4,068,133 | +1.08(+2.10%) |
Oct 14, 2014 | 52.03 | 54.33 | 50.17 | 51.25 | 5,937,701 | -1.12(-2.13%) |
Oct 13, 2014 | 54.94 | 56.25 | 52.23 | 52.36 | 4,026,311 | -2.81(-5.09%) |
Oct 10, 2014 | 56.01 | 56.84 | 53.84 | 55.17 | 4,236,547 | -1.24(-2.20%) |
Oct 09, 2014 | 58.85 | 59.21 | 56.05 | 56.42 | 2,963,854 | -3.34(-5.59%) |
Oct 08, 2014 | 59.78 | 59.97 | 57.67 | 59.76 | 3,318,628 | -0.18(-0.31%) |
Oct 07, 2014 | 61.51 | 62.39 | 59.91 | 59.94 | 1,666,797 | -1.81(-2.93%) |
Oct 06, 2014 | 61.34 | 62.60 | 60.71 | 61.75 | 2,303,360 | +0.53(+0.87%) |
Oct 03, 2014 | 62.60 | 63.06 | 60.74 | 61.22 | 2,662,229 | -1.48(-2.36%) |
Oct 02, 2014 | 61.75 | 63.03 | 59.92 | 62.69 | 3,126,732 | +0.17(+0.26%) |
Oct 01, 2014 | 64.65 | 65.35 | 61.99 | 62.53 | 1,980,635 | -2.07(-3.20%) |
Sep 30, 2014 | 66.62 | 66.83 | 63.72 | 64.60 | 1,920,799 | -2.14(-3.20%) |
Sep 29, 2014 | 65.33 | 66.77 | 65.22 | 66.74 | 1,539,768 | +0.35(+0.53%) |
Sep 26, 2014 | 65.06 | 66.99 | 64.74 | 66.39 | 1,646,581 | +1.43(+2.20%) |
Sep 25, 2014 | 66.27 | 66.27 | 64.66 | 64.96 | 1,713,961 | -0.76(-1.15%) |
Sep 24, 2014 | 64.70 | 66.52 | 63.37 | 65.72 | 2,361,148 | +0.88(+1.36%) |
Sep 23, 2014 | 65.73 | 66.76 | 64.51 | 64.83 | 2,305,706 | -0.70(-1.07%) |
Sep 22, 2014 | 66.56 | 66.62 | 64.14 | 65.53 | 3,826,803 | -1.00(-1.50%) |
Sep 19, 2014 | 69.01 | 69.18 | 66.48 | 66.53 | 3,980,077 | -1.54(-2.26%) |
Sep 18, 2014 | 70.45 | 70.93 | 67.41 | 68.07 | 8,369,751 | -5.61(-7.61%) |
Sep 17, 2014 | 72.87 | 74.58 | 72.71 | 73.67 | 2,537,664 | +1.23(+1.70%) |
Sep 16, 2014 | 71.52 | 73.33 | 70.94 | 72.44 | 1,899,962 | +1.04(+1.46%) |
Sep 15, 2014 | 70.40 | 72.13 | 70.18 | 71.40 | 1,693,264 | +0.58(+0.82%) |
Sep 12, 2014 | 72.93 | 72.94 | 70.47 | 70.82 | 2,646,327 | -2.83(-3.84%) |
Sep 11, 2014 | 71.56 | 73.77 | 70.34 | 73.64 | 2,544,663 | -71.38(-49.22%) |
Sep 10, 2014 | 144.95 | 145.54 | 142.00 | 145.02 | 2,679,258 | -0.84(-0.57%) |
Sep 09, 2014 | 148.58 | 150.03 | 143.82 | 145.86 | 1,362,084 | -2.77(-1.86%) |
Sep 08, 2014 | 151.13 | 151.70 | 147.80 | 148.63 | 1,190,619 | -5.15(-3.35%) |
Sep 05, 2014 | 151.77 | 153.86 | 150.82 | 153.78 | 788,249 | +2.20(+1.45%) |
Sep 04, 2014 | 155.10 | 157.24 | 150.45 | 151.58 | 1,240,783 | -3.89(-2.50%) |
Sep 03, 2014 | 155.34 | 155.66 | 153.70 | 155.47 | 692,376 | +2.03(+1.32%) |
Sep 02, 2014 | 155.71 | 156.72 | 151.89 | 153.44 | 787,473 | -3.28(-2.10%) |
Aug 29, 2014 | 154.33 | 156.72 | 156.72 | 156.72 | 1,545,559 | +3.44(+2.24%) |
Aug 28, 2014 | 152.53 | 153.64 | 151.71 | 153.28 | 629,525 | +0.73(+0.48%) |
Aug 27, 2014 | 152.68 | 154.30 | 151.70 | 152.56 | 863,740 | +0.78(+0.51%) |
Aug 26, 2014 | 152.71 | 154.44 | 151.68 | 151.78 | 988,266 | +0.19(+0.13%) |
Aug 25, 2014 | 146.35 | 151.98 | 146.35 | 151.58 | 903,670 | +5.42(+3.71%) |
Aug 22, 2014 | 145.42 | 146.82 | 144.11 | 146.16 | 693,642 | -0.12(-0.08%) |
Aug 21, 2014 | 143.95 | 146.57 | 143.10 | 146.28 | 1,090,178 | +1.96(+1.36%) |
Aug 20, 2014 | 143.62 | 144.39 | 142.70 | 144.31 | 506,228 | +0.51(+0.36%) |
Aug 19, 2014 | 142.70 | 146.63 | 142.70 | 143.80 | 1,088,905 | +2.10(+1.48%) |
Aug 18, 2014 | 140.49 | 141.87 | 138.50 | 141.70 | 715,751 | +1.29(+0.92%) |
Aug 15, 2014 | 138.24 | 141.24 | 137.99 | 140.41 | 782,207 | +2.65(+1.93%) |
Aug 14, 2014 | 140.37 | 139.89 | 137.12 | 137.76 | 696,566 | -2.14(-1.53%) |
Aug 13, 2014 | 141.59 | 142.11 | 139.40 | 139.89 | 871,190 | -0.72(-0.51%) |
Aug 12, 2014 | 142.46 | 142.80 | 139.50 | 140.61 | 733,117 | -2.27(-1.59%) |
Aug 11, 2014 | 144.24 | 144.73 | 142.69 | 142.89 | 784,273 | -0.46(-0.32%) |
Aug 08, 2014 | 138.79 | 143.36 | 137.40 | 143.34 | 1,008,665 | +5.26(+3.81%) |
Aug 07, 2014 | 140.45 | 140.63 | 135.71 | 138.09 | 1,225,141 | -1.49(-1.07%) |
Aug 06, 2014 | 139.28 | 141.21 | 136.54 | 139.57 | 1,684,311 | -2.04(-1.44%) |
Aug 05, 2014 | 143.64 | 144.44 | 139.96 | 141.61 | 1,242,171 | -3.31(-2.29%) |
Aug 04, 2014 | 142.04 | 145.29 | 140.53 | 144.93 | 1,308,356 | +3.73(+2.64%) |