Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.05 | 59.53 | 58.70 | 59.16 | 5,060,936 | +0.43(+0.73%) |
Jul 30, 2015 | 58.32 | 58.85 | 58.01 | 58.73 | 4,182,168 | +0.10(+0.17%) |
Jul 29, 2015 | 57.96 | 58.74 | 57.81 | 58.63 | 6,103,816 | +0.80(+1.39%) |
Jul 28, 2015 | 57.36 | 58.00 | 56.85 | 57.83 | 5,156,522 | +0.65(+1.13%) |
Jul 27, 2015 | 57.18 | 57.50 | 56.91 | 57.18 | 4,012,654 | -0.12(-0.21%) |
Jul 24, 2015 | 57.90 | 57.94 | 57.22 | 57.30 | 4,254,898 | -0.44(-0.77%) |
Jul 23, 2015 | 57.67 | 58.13 | 57.33 | 57.74 | 4,888,333 | +0.22(+0.39%) |
Jul 22, 2015 | 56.80 | 57.58 | 56.80 | 57.52 | 5,769,719 | +0.90(+1.58%) |
Jul 21, 2015 | 56.79 | 57.08 | 56.44 | 56.62 | 6,302,257 | -0.26(-0.46%) |
Jul 20, 2015 | 56.72 | 57.22 | 56.29 | 56.89 | 6,252,844 | -0.47(-0.82%) |
Jul 17, 2015 | 57.70 | 57.84 | 56.95 | 57.36 | 7,771,979 | -0.59(-1.03%) |
Jul 16, 2015 | 57.71 | 58.21 | 57.20 | 57.95 | 6,657,458 | -0.03(-0.06%) |
Jul 15, 2015 | 57.89 | 58.33 | 57.70 | 57.99 | 4,159,409 | -0.10(-0.18%) |
Jul 14, 2015 | 57.76 | 58.10 | 57.39 | 58.09 | 5,865,491 | +0.08(+0.13%) |
Jul 13, 2015 | 58.10 | 58.31 | 57.80 | 58.01 | 4,895,880 | +0.38(+0.66%) |
Jul 10, 2015 | 57.30 | 57.99 | 57.09 | 57.63 | 4,895,583 | +0.70(+1.24%) |
Jul 09, 2015 | 57.16 | 57.35 | 56.78 | 56.92 | 4,436,236 | +0.42(+0.74%) |
Jul 08, 2015 | 56.56 | 57.26 | 56.47 | 56.51 | 5,818,005 | -0.71(-1.25%) |
Jul 07, 2015 | 56.45 | 57.27 | 55.91 | 57.22 | 9,934,430 | +0.95(+1.69%) |
Jul 06, 2015 | 56.34 | 56.74 | 56.04 | 56.27 | 12,103,197 | -0.38(-0.67%) |
Jul 02, 2015 | 57.29 | 56.65 | 56.65 | 56.65 | 7,140,586 | -0.46(-0.80%) |
Jul 01, 2015 | 57.29 | 57.58 | 56.87 | 57.11 | 6,809,567 | +0.23(+0.40%) |
Jun 30, 2015 | 57.92 | 57.93 | 56.64 | 56.88 | 11,951,469 | -0.48(-0.83%) |
Jun 29, 2015 | 58.01 | 58.68 | 57.33 | 57.36 | 6,253,081 | -0.92(-1.57%) |
Jun 26, 2015 | 59.03 | 59.23 | 58.16 | 58.27 | 10,946,505 | -0.89(-1.51%) |
Jun 25, 2015 | 59.84 | 60.18 | 59.14 | 59.17 | 4,002,205 | -0.36(-0.60%) |
Jun 24, 2015 | 59.92 | 60.30 | 59.51 | 59.52 | 4,172,493 | -0.44(-0.74%) |
Jun 23, 2015 | 60.24 | 60.28 | 59.71 | 59.96 | 4,278,831 | +0.26(+0.44%) |
Jun 22, 2015 | 59.87 | 60.08 | 59.50 | 59.70 | 4,771,562 | +0.25(+0.43%) |
Jun 19, 2015 | 59.40 | 59.87 | 59.21 | 59.45 | 14,066,473 | -0.14(-0.23%) |
Jun 18, 2015 | 59.25 | 60.05 | 59.25 | 59.58 | 5,253,878 | +0.41(+0.69%) |
Jun 17, 2015 | 58.95 | 59.42 | 58.72 | 59.17 | 3,980,209 | +0.23(+0.39%) |
Jun 16, 2015 | 58.50 | 59.11 | 58.46 | 58.95 | 4,033,618 | +0.25(+0.42%) |
Jun 15, 2015 | 58.49 | 58.63 | 58.16 | 58.70 | 5,873,843 | +0.07(+0.12%) |
Jun 12, 2015 | 58.39 | 59.15 | 58.38 | 58.63 | 5,122,584 | -0.01(-0.01%) |
Jun 11, 2015 | 58.89 | 59.58 | 58.55 | 58.64 | 4,245,150 | -0.11(-0.19%) |
Jun 10, 2015 | 58.38 | 58.84 | 58.05 | 58.75 | 5,614,529 | +0.54(+0.93%) |
Jun 09, 2015 | 58.43 | 58.63 | 57.56 | 58.21 | 6,155,951 | -0.13(-0.22%) |
Jun 08, 2015 | 59.20 | 59.40 | 58.33 | 58.33 | 5,218,855 | -0.94(-1.59%) |
Jun 05, 2015 | 59.50 | 59.67 | 59.22 | 59.28 | 5,052,629 | -0.30(-0.50%) |
Jun 04, 2015 | 59.49 | 60.12 | 59.28 | 59.57 | 5,362,374 | -0.43(-0.72%) |
Jun 03, 2015 | 59.62 | 60.37 | 59.58 | 60.01 | 4,042,449 | +0.42(+0.71%) |
Jun 02, 2015 | 59.34 | 60.04 | 59.26 | 59.58 | 5,660,392 | +0.01(+0.01%) |
Jun 01, 2015 | 59.42 | 59.79 | 59.20 | 59.57 | 4,904,187 | +0.14(+0.23%) |
May 29, 2015 | 59.64 | 60.08 | 59.27 | 59.44 | 4,864,014 | -0.40(-0.67%) |
May 28, 2015 | 59.87 | 60.20 | 59.74 | 59.84 | 3,313,623 | -0.23(-0.38%) |
May 27, 2015 | 59.40 | 60.45 | 59.33 | 60.07 | 6,199,201 | +0.97(+1.64%) |
May 26, 2015 | 59.05 | 59.42 | 58.77 | 59.10 | 8,024,865 | +0.03(+0.06%) |
May 22, 2015 | 58.49 | 59.06 | 59.06 | 59.06 | 5,724,925 | +0.70(+1.19%) |
May 21, 2015 | 58.18 | 59.35 | 57.97 | 58.37 | 10,319,165 | +0.19(+0.32%) |
May 20, 2015 | 58.32 | 59.16 | 57.85 | 58.18 | 18,852,460 | -2.83(-4.64%) |
May 19, 2015 | 62.58 | 62.64 | 60.98 | 61.01 | 10,272,410 | -1.04(-1.68%) |
May 18, 2015 | 62.19 | 62.24 | 61.68 | 62.05 | 5,866,653 | -0.03(-0.04%) |
May 15, 2015 | 61.53 | 62.10 | 61.19 | 62.08 | 5,633,463 | +0.70(+1.15%) |
May 14, 2015 | 62.21 | 62.38 | 61.17 | 61.37 | 6,786,397 | -0.72(-1.16%) |
May 13, 2015 | 62.75 | 62.75 | 62.00 | 62.10 | 3,876,346 | -0.48(-0.76%) |
May 12, 2015 | 62.30 | 62.79 | 61.96 | 62.57 | 4,532,812 | +0.38(+0.61%) |
May 11, 2015 | 62.03 | 62.79 | 62.00 | 62.19 | 4,639,295 | -0.03(-0.05%) |
May 08, 2015 | 62.05 | 62.79 | 61.99 | 62.22 | 4,911,021 | +0.82(+1.34%) |
May 07, 2015 | 60.20 | 61.73 | 60.19 | 61.40 | 6,502,570 | +1.29(+2.15%) |
May 06, 2015 | 59.82 | 60.19 | 59.40 | 60.11 | 5,128,945 | +0.29(+0.48%) |
May 05, 2015 | 60.44 | 60.65 | 59.77 | 59.82 | 4,729,542 | -0.70(-1.15%) |
May 04, 2015 | 60.21 | 60.65 | 59.94 | 60.52 | 5,756,949 | +0.47(+0.78%) |
May 01, 2015 | 57.48 | 60.11 | 57.42 | 60.05 | 11,693,613 | +1.56(+2.67%) |
Apr 30, 2015 | 59.77 | 60.21 | 58.27 | 58.49 | 12,891,633 | -1.34(-2.24%) |
Apr 29, 2015 | 60.75 | 60.80 | 59.38 | 59.83 | 5,329,521 | -1.10(-1.81%) |
Apr 28, 2015 | 60.81 | 61.39 | 60.35 | 60.93 | 4,922,561 | -0.08(-0.14%) |
Apr 27, 2015 | 62.49 | 62.49 | 60.98 | 61.02 | 6,627,447 | -1.12(-1.80%) |
Apr 24, 2015 | 62.36 | 62.53 | 61.99 | 62.14 | 2,826,839 | -0.18(-0.29%) |
Apr 23, 2015 | 61.96 | 62.77 | 61.94 | 62.32 | 4,910,381 | +0.25(+0.41%) |
Apr 22, 2015 | 62.16 | 62.32 | 61.63 | 62.06 | 3,711,629 | -0.14(-0.23%) |
Apr 21, 2015 | 61.88 | 62.43 | 61.84 | 62.21 | 4,764,158 | +0.52(+0.84%) |
Apr 20, 2015 | 61.91 | 62.11 | 61.62 | 61.69 | 4,251,355 | +0.26(+0.43%) |
Apr 17, 2015 | 62.31 | 62.56 | 61.36 | 61.43 | 6,552,091 | -1.30(-2.07%) |
Apr 16, 2015 | 62.46 | 63.28 | 62.35 | 62.72 | 4,542,665 | +0.57(+0.91%) |
Apr 15, 2015 | 62.70 | 63.19 | 62.13 | 62.15 | 3,646,546 | -0.48(-0.77%) |
Apr 14, 2015 | 62.48 | 62.92 | 61.82 | 62.64 | 4,345,906 | +0.14(+0.23%) |
Apr 13, 2015 | 63.50 | 63.70 | 62.46 | 62.49 | 4,073,464 | -0.92(-1.46%) |
Apr 10, 2015 | 63.08 | 63.45 | 62.70 | 63.42 | 3,709,147 | +0.55(+0.88%) |
Apr 09, 2015 | 63.17 | 63.64 | 62.05 | 62.86 | 5,283,173 | -0.47(-0.75%) |
Apr 08, 2015 | 62.81 | 63.46 | 62.74 | 63.34 | 4,062,013 | +0.59(+0.94%) |
Apr 07, 2015 | 63.50 | 63.92 | 62.70 | 62.75 | 3,691,507 | -0.80(-1.27%) |
Apr 06, 2015 | 62.85 | 64.04 | 62.83 | 63.55 | 5,568,749 | +0.19(+0.29%) |
Apr 02, 2015 | 62.86 | 63.36 | 63.36 | 63.36 | 3,990,959 | +0.38(+0.60%) |
Apr 01, 2015 | 62.92 | 63.37 | 62.40 | 62.98 | 6,971,147 | +0.00(+0.00%) |
Mar 31, 2015 | 63.08 | 63.81 | 62.88 | 62.98 | 5,336,606 | -0.35(-0.55%) |
Mar 30, 2015 | 62.53 | 63.49 | 62.50 | 63.33 | 4,676,770 | +0.96(+1.53%) |
Mar 27, 2015 | 61.60 | 62.44 | 61.60 | 62.37 | 4,313,090 | +0.69(+1.11%) |
Mar 26, 2015 | 62.28 | 62.39 | 61.37 | 61.69 | 9,062,545 | -1.19(-1.89%) |
Mar 25, 2015 | 64.08 | 64.20 | 62.82 | 62.87 | 4,893,217 | -1.14(-1.79%) |
Mar 24, 2015 | 63.89 | 64.56 | 63.69 | 64.02 | 5,787,342 | +0.20(+0.32%) |
Mar 23, 2015 | 63.97 | 64.49 | 63.62 | 63.81 | 7,008,706 | +0.12(+0.19%) |
Mar 20, 2015 | 63.20 | 64.00 | 62.86 | 63.69 | 9,543,972 | +0.57(+0.90%) |
Mar 19, 2015 | 63.24 | 63.48 | 62.78 | 63.13 | 4,471,871 | +0.03(+0.05%) |
Mar 18, 2015 | 63.05 | 63.26 | 61.49 | 63.09 | 8,281,294 | -0.04(-0.07%) |
Mar 17, 2015 | 63.48 | 63.64 | 63.13 | 63.14 | 4,609,661 | -0.74(-1.15%) |
Mar 16, 2015 | 63.24 | 63.97 | 63.24 | 63.87 | 4,917,320 | +1.08(+1.73%) |
Mar 13, 2015 | 63.45 | 63.63 | 62.43 | 62.79 | 4,887,671 | -0.66(-1.04%) |
Mar 12, 2015 | 62.23 | 63.48 | 62.23 | 63.45 | 4,219,785 | +1.58(+2.56%) |
Mar 11, 2015 | 61.95 | 62.31 | 61.85 | 61.87 | 4,165,439 | +0.01(+0.01%) |
Mar 10, 2015 | 62.45 | 62.78 | 61.86 | 61.86 | 4,540,910 | -1.02(-1.62%) |
Mar 09, 2015 | 62.26 | 63.00 | 62.16 | 62.87 | 3,888,088 | +0.63(+1.02%) |
Mar 06, 2015 | 62.62 | 62.97 | 62.09 | 62.24 | 6,889,578 | -0.89(-1.41%) |
Mar 05, 2015 | 62.97 | 63.49 | 62.97 | 63.13 | 4,153,515 | +0.46(+0.73%) |
Mar 04, 2015 | 63.38 | 63.51 | 62.58 | 62.67 | 5,891,680 | -0.84(-1.32%) |
Mar 03, 2015 | 63.42 | 63.66 | 62.84 | 63.51 | 4,241,016 | -0.07(-0.11%) |
Mar 02, 2015 | 62.25 | 63.67 | 62.25 | 63.58 | 6,126,205 | +0.85(+1.35%) |
Feb 27, 2015 | 62.53 | 63.30 | 62.36 | 62.73 | 5,803,590 | -0.01(-0.01%) |
Feb 26, 2015 | 63.08 | 63.53 | 62.28 | 62.74 | 8,918,608 | -0.28(-0.44%) |
Feb 25, 2015 | 64.26 | 64.33 | 62.02 | 63.02 | 11,004,459 | -0.19(-0.29%) |
Feb 24, 2015 | 64.02 | 64.19 | 62.59 | 63.20 | 11,529,722 | +0.78(+1.25%) |
Feb 23, 2015 | 62.59 | 62.94 | 62.03 | 62.42 | 5,787,634 | +0.14(+0.23%) |
Feb 20, 2015 | 61.07 | 62.29 | 60.75 | 62.28 | 5,066,832 | +1.08(+1.76%) |
Feb 19, 2015 | 61.42 | 61.68 | 61.04 | 61.21 | 3,570,348 | -0.19(-0.32%) |
Feb 18, 2015 | 61.36 | 61.59 | 61.06 | 61.40 | 4,447,139 | +0.04(+0.07%) |
Feb 17, 2015 | 60.78 | 61.46 | 60.53 | 61.36 | 4,359,187 | +0.36(+0.58%) |
Feb 13, 2015 | 61.01 | 61.00 | 61.00 | 61.00 | 3,023,751 | -0.12(-0.19%) |
Feb 12, 2015 | 60.60 | 61.16 | 60.49 | 61.12 | 4,059,517 | +0.64(+1.06%) |
Feb 11, 2015 | 60.61 | 60.85 | 60.21 | 60.48 | 3,601,628 | -0.28(-0.46%) |
Feb 10, 2015 | 60.20 | 60.87 | 60.15 | 60.76 | 4,831,363 | +0.69(+1.14%) |
Feb 09, 2015 | 60.49 | 60.82 | 59.91 | 60.07 | 3,308,024 | -0.80(-1.32%) |
Feb 06, 2015 | 60.56 | 61.17 | 60.34 | 60.88 | 5,712,167 | +0.36(+0.60%) |
Feb 05, 2015 | 59.95 | 60.54 | 59.88 | 60.51 | 5,816,369 | +0.68(+1.13%) |
Feb 04, 2015 | 58.85 | 60.38 | 58.78 | 59.83 | 7,255,987 | +0.88(+1.49%) |
Feb 03, 2015 | 58.49 | 58.98 | 57.87 | 58.95 | 6,025,300 | +1.03(+1.78%) |
Feb 02, 2015 | 57.22 | 57.99 | 56.02 | 57.92 | 6,726,378 | +0.55(+0.96%) |
Jan 30, 2015 | 58.82 | 58.94 | 57.29 | 57.37 | 10,587,059 | -1.84(-3.10%) |
Jan 29, 2015 | 58.78 | 59.47 | 58.32 | 59.21 | 7,570,132 | +0.60(+1.03%) |
Jan 28, 2015 | 59.47 | 60.21 | 58.55 | 58.61 | 6,344,649 | -0.53(-0.90%) |
Jan 27, 2015 | 58.96 | 59.27 | 58.65 | 59.14 | 6,905,513 | -0.50(-0.84%) |
Jan 26, 2015 | 59.00 | 59.69 | 58.78 | 59.64 | 5,981,175 | +0.62(+1.05%) |
Jan 23, 2015 | 58.86 | 59.38 | 58.53 | 59.02 | 5,746,481 | +0.14(+0.23%) |
Jan 22, 2015 | 57.30 | 58.95 | 57.07 | 58.89 | 8,349,487 | +1.89(+3.31%) |
Jan 21, 2015 | 56.96 | 57.46 | 56.51 | 57.00 | 6,120,521 | +0.68(+1.20%) |
Jan 20, 2015 | 57.58 | 57.89 | 56.09 | 56.32 | 6,999,571 | -1.24(-2.16%) |
Jan 16, 2015 | 55.88 | 57.67 | 55.80 | 57.56 | 5,689,680 | +1.58(+2.83%) |
Jan 15, 2015 | 56.86 | 57.55 | 55.87 | 55.98 | 6,267,716 | -0.88(-1.54%) |
Jan 14, 2015 | 56.66 | 57.09 | 56.41 | 56.86 | 5,701,906 | -0.40(-0.69%) |
Jan 13, 2015 | 57.80 | 58.56 | 56.83 | 57.26 | 7,148,366 | +0.01(+0.01%) |
Jan 12, 2015 | 57.89 | 57.98 | 57.07 | 57.25 | 5,457,666 | -0.41(-0.70%) |
Jan 09, 2015 | 58.68 | 58.75 | 57.60 | 57.65 | 6,689,312 | -1.11(-1.88%) |
Jan 08, 2015 | 58.17 | 59.05 | 58.07 | 58.76 | 6,567,630 | +1.21(+2.11%) |
Jan 07, 2015 | 56.41 | 57.70 | 56.39 | 57.54 | 5,593,657 | +1.66(+2.97%) |
Jan 06, 2015 | 56.13 | 56.36 | 55.15 | 55.88 | 6,219,350 | +0.13(+0.23%) |
Jan 05, 2015 | 56.69 | 56.85 | 55.59 | 55.75 | 8,695,595 | -1.37(-2.39%) |
Jan 02, 2015 | 58.22 | 58.50 | 56.82 | 57.12 | 4,993,562 | -0.93(-1.60%) |
Dec 31, 2014 | 58.00 | 58.05 | 58.05 | 58.05 | 5,158,058 | +0.21(+0.36%) |
Dec 30, 2014 | 57.66 | 58.12 | 57.51 | 57.84 | 3,412,677 | -0.02(-0.03%) |
Dec 29, 2014 | 56.74 | 58.00 | 56.67 | 57.85 | 3,481,826 | +0.90(+1.59%) |
Dec 26, 2014 | 57.10 | 57.47 | 56.94 | 56.95 | 3,519,491 | -0.01(-0.01%) |
Dec 24, 2014 | 57.33 | 56.96 | 56.96 | 56.96 | 1,905,115 | -0.36(-0.63%) |
Dec 23, 2014 | 57.42 | 57.67 | 57.11 | 57.32 | 4,620,964 | +0.08(+0.15%) |
Dec 22, 2014 | 56.67 | 57.26 | 56.54 | 57.24 | 5,148,354 | +0.79(+1.41%) |
Dec 19, 2014 | 56.43 | 56.69 | 55.74 | 56.45 | 12,065,823 | +0.24(+0.42%) |
Dec 18, 2014 | 56.28 | 56.42 | 55.59 | 56.21 | 8,277,522 | +0.57(+1.02%) |
Dec 17, 2014 | 54.38 | 55.82 | 54.38 | 55.64 | 5,699,255 | +1.46(+2.69%) |
Dec 16, 2014 | 54.71 | 55.42 | 54.06 | 54.18 | 8,447,337 | -0.93(-1.68%) |
Dec 15, 2014 | 55.51 | 55.65 | 54.38 | 55.11 | 6,584,910 | +0.38(+0.69%) |
Dec 12, 2014 | 55.41 | 55.90 | 54.70 | 54.73 | 6,598,155 | -0.75(-1.35%) |
Dec 11, 2014 | 55.31 | 56.76 | 55.21 | 55.48 | 8,504,029 | +0.53(+0.97%) |
Dec 10, 2014 | 55.48 | 56.01 | 54.91 | 54.95 | 6,675,847 | -0.60(-1.08%) |
Dec 09, 2014 | 55.04 | 55.70 | 54.77 | 55.55 | 6,373,670 | -0.21(-0.38%) |
Dec 08, 2014 | 54.69 | 55.95 | 54.66 | 55.76 | 7,642,182 | +1.04(+1.90%) |
Dec 05, 2014 | 54.40 | 54.74 | 54.33 | 54.72 | 5,583,604 | +0.26(+0.48%) |
Dec 04, 2014 | 54.07 | 54.47 | 53.90 | 54.46 | 5,845,555 | +0.21(+0.39%) |
Dec 03, 2014 | 53.81 | 54.45 | 53.74 | 54.25 | 4,997,790 | +0.28(+0.52%) |
Dec 02, 2014 | 53.42 | 54.03 | 53.34 | 53.97 | 6,001,251 | +0.68(+1.28%) |
Dec 01, 2014 | 53.62 | 53.89 | 53.08 | 53.29 | 5,817,287 | -0.57(-1.05%) |
Nov 28, 2014 | 53.27 | 54.10 | 53.26 | 53.86 | 3,490,818 | +0.82(+1.54%) |
Nov 26, 2014 | 53.17 | 53.04 | 53.04 | 53.04 | 6,406,919 | -0.08(-0.14%) |
Nov 25, 2014 | 53.80 | 54.12 | 53.10 | 53.11 | 7,538,952 | -0.58(-1.08%) |
Nov 24, 2014 | 53.55 | 53.88 | 53.35 | 53.69 | 5,487,596 | +0.32(+0.60%) |
Nov 21, 2014 | 52.98 | 53.65 | 52.72 | 53.37 | 8,878,203 | +0.70(+1.33%) |
Nov 20, 2014 | 52.48 | 53.01 | 52.32 | 52.67 | 7,217,102 | +0.14(+0.27%) |
Nov 19, 2014 | 51.66 | 52.72 | 51.33 | 52.53 | 13,871,313 | +3.15(+6.37%) |
Nov 18, 2014 | 49.11 | 49.53 | 48.90 | 49.38 | 7,801,156 | -0.30(-0.61%) |
Nov 17, 2014 | 49.38 | 49.91 | 49.34 | 49.69 | 5,596,156 | +0.26(+0.53%) |
Nov 14, 2014 | 49.45 | 49.58 | 49.32 | 49.43 | 4,443,062 | -0.03(-0.05%) |
Nov 13, 2014 | 49.24 | 49.58 | 49.18 | 49.45 | 4,540,176 | +0.33(+0.67%) |
Nov 12, 2014 | 49.06 | 49.23 | 48.92 | 49.12 | 6,053,518 | +0.19(+0.38%) |
Nov 11, 2014 | 48.84 | 49.04 | 48.71 | 48.94 | 3,708,305 | +0.14(+0.29%) |
Nov 10, 2014 | 48.67 | 48.94 | 48.54 | 48.79 | 3,877,930 | +0.12(+0.24%) |
Nov 07, 2014 | 48.52 | 48.97 | 48.51 | 48.67 | 4,631,008 | +0.10(+0.21%) |
Nov 06, 2014 | 48.18 | 48.68 | 48.07 | 48.57 | 4,892,286 | +0.53(+1.11%) |
Nov 05, 2014 | 48.59 | 48.64 | 47.89 | 48.04 | 5,795,213 | -0.27(-0.56%) |
Nov 04, 2014 | 48.42 | 48.47 | 47.98 | 48.31 | 5,133,827 | -0.16(-0.33%) |
Nov 03, 2014 | 48.26 | 48.51 | 48.03 | 48.47 | 6,325,724 | +0.21(+0.44%) |
Oct 31, 2014 | 48.09 | 48.44 | 48.02 | 48.26 | 9,212,068 | +0.78(+1.65%) |
Oct 30, 2014 | 47.64 | 47.72 | 47.17 | 47.48 | 5,928,282 | +0.39(+0.82%) |
Oct 29, 2014 | 47.30 | 47.42 | 46.84 | 47.09 | 4,195,927 | -0.21(-0.45%) |
Oct 28, 2014 | 46.96 | 47.30 | 46.93 | 47.30 | 5,506,984 | +0.50(+1.06%) |
Oct 27, 2014 | 46.58 | 47.11 | 46.68 | 46.80 | 3,988,700 | +0.12(+0.25%) |
Oct 24, 2014 | 46.28 | 46.69 | 46.05 | 46.68 | 5,435,656 | +0.31(+0.67%) |
Oct 23, 2014 | 45.92 | 46.57 | 45.88 | 46.37 | 10,047,099 | +0.86(+1.89%) |
Oct 22, 2014 | 45.98 | 46.28 | 45.50 | 45.51 | 6,042,130 | -0.55(-1.19%) |
Oct 21, 2014 | 45.27 | 46.07 | 45.11 | 46.06 | 5,116,240 | +0.93(+2.06%) |
Oct 20, 2014 | 44.17 | 45.25 | 44.17 | 45.13 | 6,964,506 | +1.02(+2.31%) |
Oct 17, 2014 | 43.58 | 44.44 | 43.54 | 44.11 | 9,461,609 | +0.92(+2.14%) |
Oct 16, 2014 | 42.61 | 43.49 | 42.25 | 43.19 | 6,345,173 | +0.17(+0.39%) |
Oct 15, 2014 | 43.24 | 43.40 | 41.88 | 43.02 | 12,555,925 | -0.67(-1.54%) |
Oct 14, 2014 | 43.76 | 44.14 | 43.01 | 43.69 | 13,430,264 | -0.39(-0.88%) |
Oct 13, 2014 | 44.94 | 45.07 | 43.98 | 44.08 | 9,804,240 | -1.03(-2.29%) |
Oct 10, 2014 | 45.34 | 45.85 | 45.09 | 45.11 | 8,775,862 | -0.18(-0.39%) |
Oct 09, 2014 | 45.57 | 45.99 | 45.22 | 45.29 | 8,094,293 | -0.36(-0.79%) |
Oct 08, 2014 | 44.72 | 45.71 | 44.64 | 45.65 | 6,912,729 | +0.97(+2.18%) |
Oct 07, 2014 | 44.77 | 45.21 | 44.66 | 44.67 | 5,817,344 | -0.35(-0.78%) |
Oct 06, 2014 | 45.17 | 45.46 | 44.84 | 45.03 | 3,853,580 | +0.01(+0.02%) |
Oct 03, 2014 | 44.78 | 45.13 | 44.70 | 45.02 | 4,967,337 | +0.47(+1.06%) |
Oct 02, 2014 | 44.20 | 44.81 | 44.17 | 44.55 | 5,323,382 | +0.36(+0.82%) |
Oct 01, 2014 | 44.32 | 44.57 | 44.06 | 44.19 | 6,550,807 | -0.27(-0.60%) |
Sep 30, 2014 | 44.86 | 44.89 | 44.16 | 44.45 | 6,368,608 | -0.36(-0.81%) |
Sep 29, 2014 | 44.50 | 44.89 | 44.32 | 44.82 | 5,203,668 | +0.14(+0.32%) |
Sep 26, 2014 | 44.66 | 44.82 | 44.43 | 44.67 | 5,272,041 | +0.09(+0.21%) |
Sep 25, 2014 | 44.90 | 45.16 | 44.54 | 44.58 | 5,027,384 | -0.47(-1.04%) |
Sep 24, 2014 | 44.65 | 45.19 | 44.60 | 45.05 | 5,436,752 | +0.43(+0.96%) |
Sep 23, 2014 | 44.76 | 44.92 | 44.57 | 44.62 | 4,152,839 | -0.29(-0.64%) |
Sep 22, 2014 | 45.29 | 45.29 | 44.77 | 44.91 | 4,625,060 | -0.53(-1.16%) |
Sep 19, 2014 | 45.68 | 46.04 | 45.21 | 45.44 | 8,548,989 | -0.05(-0.11%) |
Sep 18, 2014 | 45.32 | 45.64 | 45.19 | 45.49 | 4,999,689 | +0.24(+0.54%) |
Sep 17, 2014 | 45.19 | 45.57 | 45.08 | 45.24 | 6,998,405 | +0.13(+0.30%) |
Sep 16, 2014 | 44.52 | 45.34 | 44.45 | 45.11 | 6,163,566 | +0.48(+1.07%) |
Sep 15, 2014 | 44.48 | 44.72 | 44.28 | 44.63 | 5,259,506 | +0.13(+0.30%) |
Sep 12, 2014 | 44.62 | 44.84 | 44.24 | 44.50 | 6,480,117 | -0.09(-0.21%) |
Sep 11, 2014 | 44.56 | 44.69 | 44.24 | 44.59 | 7,557,454 | -0.26(-0.58%) |
Sep 10, 2014 | 44.61 | 44.87 | 44.43 | 44.85 | 3,886,927 | +0.30(+0.68%) |
Sep 09, 2014 | 44.89 | 44.98 | 44.45 | 44.55 | 3,978,462 | -0.43(-0.95%) |
Sep 08, 2014 | 45.22 | 45.47 | 44.91 | 44.98 | 4,790,951 | -0.48(-1.05%) |
Sep 05, 2014 | 44.97 | 45.48 | 44.66 | 45.45 | 6,039,390 | +0.42(+0.93%) |
Sep 04, 2014 | 44.52 | 45.11 | 44.48 | 45.03 | 7,934,326 | +0.59(+1.32%) |
Sep 03, 2014 | 44.27 | 44.56 | 43.98 | 44.45 | 6,928,416 | +0.25(+0.57%) |
Sep 02, 2014 | 44.24 | 44.47 | 43.71 | 44.19 | 6,123,757 | +0.08(+0.19%) |
Aug 29, 2014 | 44.10 | 44.11 | 44.11 | 44.11 | 4,179,121 | -0.03(-0.06%) |
Aug 28, 2014 | 43.81 | 44.26 | 43.71 | 44.14 | 5,187,277 | +0.02(+0.04%) |
Aug 27, 2014 | 44.25 | 44.39 | 44.07 | 44.12 | 5,866,297 | -0.05(-0.11%) |
Aug 26, 2014 | 44.21 | 44.49 | 44.15 | 44.17 | 5,733,197 | -0.10(-0.23%) |
Aug 25, 2014 | 44.35 | 44.48 | 44.10 | 44.27 | 4,498,998 | +0.14(+0.32%) |
Aug 22, 2014 | 44.09 | 44.43 | 43.79 | 44.13 | 6,026,237 | -0.12(-0.27%) |
Aug 21, 2014 | 44.22 | 44.47 | 44.09 | 44.24 | 8,516,470 | +0.29(+0.65%) |
Aug 20, 2014 | 41.96 | 44.24 | 41.75 | 43.96 | 21,917,870 | +0.68(+1.57%) |
Aug 19, 2014 | 43.52 | 43.68 | 43.09 | 43.28 | 11,112,688 | +0.90(+2.12%) |
Aug 18, 2014 | 42.42 | 42.58 | 42.29 | 42.38 | 5,735,330 | +0.38(+0.90%) |
Aug 15, 2014 | 42.47 | 43.00 | 41.66 | 42.00 | 7,907,058 | -0.34(-0.81%) |
Aug 14, 2014 | 41.97 | 42.35 | 41.79 | 42.35 | 4,291,705 | +0.47(+1.12%) |
Aug 13, 2014 | 41.93 | 42.25 | 41.68 | 41.88 | 5,235,266 | +0.02(+0.04%) |
Aug 12, 2014 | 41.82 | 41.96 | 41.66 | 41.86 | 3,913,289 | -0.03(-0.06%) |
Aug 11, 2014 | 41.87 | 41.96 | 41.50 | 41.88 | 4,845,683 | +0.12(+0.28%) |
Aug 08, 2014 | 40.54 | 41.78 | 40.49 | 41.77 | 8,792,953 | +1.51(+3.76%) |
Aug 07, 2014 | 40.54 | 40.74 | 40.15 | 40.25 | 3,780,434 | -0.15(-0.37%) |
Aug 06, 2014 | 39.98 | 40.51 | 39.92 | 40.41 | 4,724,252 | +0.39(+0.97%) |
Aug 05, 2014 | 40.12 | 40.51 | 39.94 | 40.02 | 5,808,613 | -0.23(-0.56%) |
Aug 04, 2014 | 39.99 | 40.36 | 39.99 | 40.25 | 4,153,529 | +0.27(+0.67%) |