Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.65 | 71.71 | 70.59 | 70.61 | 9,097,563 | -0.97(-1.36%) |
Jul 30, 2015 | 71.12 | 71.94 | 70.52 | 71.58 | 6,942,812 | +0.35(+0.49%) |
Jul 29, 2015 | 70.24 | 71.63 | 69.98 | 71.24 | 14,667,890 | +1.19(+1.70%) |
Jul 28, 2015 | 69.63 | 70.46 | 69.21 | 70.05 | 10,727,418 | +0.82(+1.19%) |
Jul 27, 2015 | 69.62 | 70.02 | 68.96 | 69.22 | 10,983,385 | -0.88(-1.26%) |
Jul 24, 2015 | 71.96 | 72.09 | 69.73 | 70.10 | 22,616,134 | +2.86(+4.25%) |
Jul 23, 2015 | 67.67 | 67.71 | 66.73 | 67.25 | 11,380,428 | -0.21(-0.31%) |
Jul 22, 2015 | 67.42 | 67.62 | 67.12 | 67.45 | 6,725,414 | -0.05(-0.07%) |
Jul 21, 2015 | 68.27 | 68.30 | 67.25 | 67.50 | 11,650,618 | -0.64(-0.94%) |
Jul 20, 2015 | 66.81 | 68.42 | 66.76 | 68.14 | 10,880,687 | +1.71(+2.57%) |
Jul 17, 2015 | 65.98 | 66.50 | 65.87 | 66.43 | 6,708,794 | +0.29(+0.44%) |
Jul 16, 2015 | 66.01 | 66.16 | 65.58 | 66.14 | 6,948,348 | +0.52(+0.79%) |
Jul 15, 2015 | 65.73 | 65.87 | 65.31 | 65.62 | 4,808,027 | -0.08(-0.11%) |
Jul 14, 2015 | 65.58 | 65.89 | 65.11 | 65.70 | 6,012,949 | +0.54(+0.83%) |
Jul 13, 2015 | 64.71 | 65.23 | 64.67 | 65.16 | 7,290,047 | +1.03(+1.61%) |
Jul 10, 2015 | 63.71 | 64.24 | 63.65 | 64.12 | 5,452,513 | +1.28(+2.04%) |
Jul 09, 2015 | 63.40 | 63.67 | 62.81 | 62.84 | 5,161,774 | +0.30(+0.48%) |
Jul 08, 2015 | 62.80 | 63.09 | 62.47 | 62.54 | 6,373,644 | -0.97(-1.53%) |
Jul 07, 2015 | 63.83 | 63.92 | 62.35 | 63.51 | 6,936,227 | -0.33(-0.51%) |
Jul 06, 2015 | 63.31 | 63.84 | 63.13 | 63.84 | 5,623,725 | -0.11(-0.18%) |
Jul 02, 2015 | 63.87 | 63.96 | 63.96 | 63.96 | 5,391,522 | +0.37(+0.57%) |
Jul 01, 2015 | 63.67 | 64.01 | 63.29 | 63.59 | 6,680,211 | +0.66(+1.04%) |
Jun 30, 2015 | 63.11 | 63.24 | 62.57 | 62.93 | 7,266,513 | +0.40(+0.64%) |
Jun 29, 2015 | 63.72 | 64.19 | 62.50 | 62.53 | 10,356,176 | -1.90(-2.95%) |
Jun 26, 2015 | 64.39 | 64.86 | 64.11 | 64.43 | 7,496,263 | +0.12(+0.19%) |
Jun 25, 2015 | 65.02 | 65.02 | 64.21 | 64.31 | 5,020,304 | -0.22(-0.35%) |
Jun 24, 2015 | 64.77 | 65.04 | 64.44 | 64.54 | 4,983,231 | -0.52(-0.81%) |
Jun 23, 2015 | 64.76 | 65.22 | 64.75 | 65.06 | 4,148,896 | +0.31(+0.48%) |
Jun 22, 2015 | 64.97 | 65.08 | 64.57 | 64.75 | 5,880,978 | +0.37(+0.58%) |
Jun 19, 2015 | 64.92 | 64.98 | 64.18 | 64.38 | 9,313,595 | -0.76(-1.17%) |
Jun 18, 2015 | 64.57 | 65.45 | 64.56 | 65.14 | 8,105,615 | +0.70(+1.09%) |
Jun 17, 2015 | 64.77 | 65.05 | 64.21 | 64.43 | 8,342,074 | -0.24(-0.38%) |
Jun 16, 2015 | 64.15 | 64.83 | 64.00 | 64.68 | 6,335,022 | +0.41(+0.64%) |
Jun 15, 2015 | 64.41 | 64.66 | 63.89 | 64.26 | 6,396,749 | -0.71(-1.10%) |
Jun 12, 2015 | 65.07 | 65.36 | 64.69 | 64.98 | 5,229,063 | -0.29(-0.45%) |
Jun 11, 2015 | 65.32 | 65.62 | 65.06 | 65.27 | 5,589,693 | +0.01(+0.01%) |
Jun 10, 2015 | 63.94 | 65.30 | 63.83 | 65.26 | 7,263,539 | +1.57(+2.47%) |
Jun 09, 2015 | 63.42 | 63.81 | 63.29 | 63.68 | 4,737,111 | +0.25(+0.40%) |
Jun 08, 2015 | 63.91 | 64.00 | 63.37 | 63.43 | 5,190,014 | -0.65(-1.01%) |
Jun 05, 2015 | 64.00 | 64.39 | 63.76 | 64.08 | 4,708,700 | +0.15(+0.23%) |
Jun 04, 2015 | 64.32 | 64.80 | 63.75 | 63.93 | 6,892,354 | -0.69(-1.07%) |
Jun 03, 2015 | 64.91 | 65.14 | 64.56 | 64.62 | 5,235,140 | -0.08(-0.13%) |
Jun 02, 2015 | 64.41 | 65.10 | 63.74 | 64.71 | 4,756,680 | -0.07(-0.10%) |
Jun 01, 2015 | 64.79 | 65.09 | 64.13 | 64.77 | 6,732,071 | +0.40(+0.63%) |
May 29, 2015 | 64.98 | 65.23 | 64.21 | 64.37 | 7,125,522 | -0.82(-1.27%) |
May 28, 2015 | 65.12 | 65.40 | 64.48 | 65.19 | 4,155,894 | +0.07(+0.10%) |
May 27, 2015 | 64.53 | 65.36 | 64.26 | 65.13 | 7,538,127 | +0.89(+1.39%) |
May 26, 2015 | 64.96 | 65.14 | 64.02 | 64.24 | 6,644,919 | -1.01(-1.55%) |
May 22, 2015 | 64.95 | 65.25 | 65.25 | 65.25 | 4,813,958 | +0.23(+0.36%) |
May 21, 2015 | 65.18 | 65.48 | 64.93 | 65.01 | 6,917,948 | -0.38(-0.59%) |
May 20, 2015 | 65.84 | 65.90 | 65.12 | 65.40 | 5,196,222 | -0.36(-0.54%) |
May 19, 2015 | 65.74 | 66.13 | 65.60 | 65.75 | 4,642,391 | +0.15(+0.23%) |
May 18, 2015 | 65.36 | 65.83 | 64.79 | 65.60 | 5,927,063 | +0.40(+0.62%) |
May 15, 2015 | 65.70 | 66.25 | 64.96 | 65.20 | 7,598,081 | -0.40(-0.61%) |
May 14, 2015 | 64.63 | 65.63 | 64.53 | 65.60 | 6,925,558 | +1.27(+1.97%) |
May 13, 2015 | 64.43 | 64.56 | 63.91 | 64.34 | 5,473,989 | +0.08(+0.12%) |
May 12, 2015 | 64.13 | 64.55 | 63.61 | 64.26 | 7,950,333 | -0.31(-0.48%) |
May 11, 2015 | 64.84 | 65.19 | 64.65 | 64.57 | 11,755,861 | -0.42(-0.65%) |
May 08, 2015 | 62.81 | 65.64 | 62.69 | 64.99 | 19,623,274 | +2.70(+4.34%) |
May 07, 2015 | 61.35 | 62.48 | 61.32 | 62.29 | 7,118,964 | +0.85(+1.39%) |
May 06, 2015 | 61.89 | 62.36 | 61.03 | 61.44 | 7,571,985 | -0.27(-0.44%) |
May 05, 2015 | 61.53 | 62.11 | 61.37 | 61.71 | 8,657,573 | +0.36(+0.58%) |
May 04, 2015 | 61.79 | 61.88 | 61.25 | 61.35 | 7,937,752 | -0.18(-0.29%) |
May 01, 2015 | 61.02 | 62.37 | 60.95 | 61.53 | 10,841,246 | -0.26(-0.42%) |
Apr 30, 2015 | 62.85 | 63.15 | 61.21 | 61.79 | 12,588,712 | -1.21(-1.92%) |
Apr 29, 2015 | 62.55 | 64.05 | 62.48 | 63.00 | 10,486,049 | +0.53(+0.85%) |
Apr 28, 2015 | 62.97 | 63.15 | 62.13 | 62.47 | 6,729,144 | -0.31(-0.49%) |
Apr 27, 2015 | 63.98 | 64.19 | 62.62 | 62.78 | 7,612,674 | -0.36(-0.56%) |
Apr 24, 2015 | 63.74 | 63.79 | 62.97 | 63.13 | 6,648,254 | -0.22(-0.35%) |
Apr 23, 2015 | 63.81 | 63.82 | 63.17 | 63.36 | 7,687,805 | -0.27(-0.43%) |
Apr 22, 2015 | 61.58 | 65.47 | 61.55 | 63.63 | 22,351,008 | +2.49(+4.07%) |
Apr 21, 2015 | 60.84 | 61.59 | 60.80 | 61.14 | 10,282,174 | +0.59(+0.97%) |
Apr 20, 2015 | 60.81 | 61.01 | 60.42 | 60.55 | 6,358,550 | +0.19(+0.31%) |
Apr 17, 2015 | 60.91 | 61.28 | 60.20 | 60.36 | 11,984,996 | -1.06(-1.72%) |
Apr 16, 2015 | 61.31 | 61.76 | 61.14 | 61.42 | 4,405,117 | -0.03(-0.05%) |
Apr 15, 2015 | 61.37 | 61.66 | 61.09 | 61.45 | 5,715,359 | +0.14(+0.23%) |
Apr 14, 2015 | 61.30 | 61.69 | 60.70 | 61.31 | 6,008,858 | -0.07(-0.12%) |
Apr 13, 2015 | 61.95 | 62.50 | 61.29 | 61.38 | 5,407,979 | -0.68(-1.10%) |
Apr 10, 2015 | 62.39 | 62.39 | 61.68 | 62.07 | 4,947,551 | -0.09(-0.15%) |
Apr 09, 2015 | 62.28 | 62.52 | 61.52 | 62.16 | 5,780,891 | -0.06(-0.09%) |
Apr 08, 2015 | 61.65 | 62.53 | 61.56 | 62.22 | 7,057,562 | +0.65(+1.06%) |
Apr 07, 2015 | 61.17 | 61.93 | 61.10 | 61.56 | 7,119,448 | +0.56(+0.92%) |
Apr 06, 2015 | 60.56 | 61.41 | 60.26 | 61.00 | 8,926,141 | -0.08(-0.14%) |
Apr 02, 2015 | 60.80 | 61.08 | 61.08 | 61.08 | 5,433,023 | +0.10(+0.17%) |
Apr 01, 2015 | 61.23 | 61.30 | 60.31 | 60.98 | 8,157,868 | -0.22(-0.35%) |
Mar 31, 2015 | 61.25 | 61.94 | 61.18 | 61.20 | 7,910,024 | -0.23(-0.38%) |
Mar 30, 2015 | 61.77 | 62.05 | 61.28 | 61.43 | 12,010,744 | +0.11(+0.18%) |
Mar 27, 2015 | 61.30 | 61.57 | 60.95 | 61.32 | 6,970,158 | -0.05(-0.08%) |
Mar 26, 2015 | 61.05 | 62.03 | 60.83 | 61.36 | 10,140,337 | -0.13(-0.21%) |
Mar 25, 2015 | 62.78 | 63.09 | 61.50 | 61.50 | 13,952,601 | -1.28(-2.04%) |
Mar 24, 2015 | 62.78 | 63.33 | 62.53 | 62.78 | 6,984,754 | +0.02(+0.03%) |
Mar 23, 2015 | 63.65 | 63.82 | 62.75 | 62.76 | 8,687,108 | -0.31(-0.49%) |
Mar 20, 2015 | 62.92 | 63.34 | 62.48 | 63.07 | 16,430,566 | +0.56(+0.90%) |
Mar 19, 2015 | 62.52 | 62.86 | 61.51 | 62.51 | 16,461,935 | -0.10(-0.16%) |
Mar 18, 2015 | 61.77 | 62.68 | 60.58 | 62.61 | 216,585,536 | +0.74(+1.20%) |
Mar 17, 2015 | 62.70 | 62.77 | 61.78 | 61.86 | 15,273,000 | -1.06(-1.68%) |
Mar 16, 2015 | 62.42 | 63.15 | 62.36 | 62.92 | 10,527,216 | +0.93(+1.51%) |
Mar 13, 2015 | 62.88 | 62.88 | 61.86 | 61.99 | 13,449,864 | -1.06(-1.69%) |
Mar 12, 2015 | 62.31 | 63.15 | 62.29 | 63.05 | 10,186,805 | +1.13(+1.82%) |
Mar 11, 2015 | 62.13 | 62.54 | 61.55 | 61.92 | 12,938,807 | -0.11(-0.17%) |
Mar 10, 2015 | 63.07 | 63.12 | 62.03 | 62.03 | 11,889,472 | -1.45(-2.29%) |
Mar 09, 2015 | 63.27 | 63.67 | 62.94 | 63.48 | 9,516,864 | +0.49(+0.77%) |
Mar 06, 2015 | 63.95 | 64.20 | 62.98 | 63.00 | 12,388,844 | -1.12(-1.75%) |
Mar 05, 2015 | 64.32 | 64.35 | 64.03 | 64.12 | 7,207,786 | +0.09(+0.14%) |
Mar 04, 2015 | 64.36 | 64.39 | 63.68 | 64.03 | 8,545,770 | -0.36(-0.56%) |
Mar 03, 2015 | 65.17 | 65.17 | 64.14 | 64.39 | 9,412,569 | -0.70(-1.07%) |
Mar 02, 2015 | 64.72 | 65.09 | 64.19 | 65.09 | 12,448,465 | +1.63(+2.57%) |
Feb 27, 2015 | 63.96 | 64.13 | 63.46 | 63.46 | 8,513,896 | -0.57(-0.89%) |
Feb 26, 2015 | 63.90 | 64.20 | 63.62 | 64.03 | 14,383,784 | +0.17(+0.27%) |
Feb 25, 2015 | 63.45 | 64.14 | 63.45 | 63.86 | 7,313,979 | +0.13(+0.20%) |
Feb 24, 2015 | 64.04 | 64.04 | 63.42 | 63.73 | 9,671,623 | -0.13(-0.20%) |
Feb 23, 2015 | 63.84 | 63.93 | 63.21 | 63.86 | 7,111,999 | +0.00(+0.00%) |
Feb 20, 2015 | 62.93 | 63.85 | 62.46 | 63.85 | 9,656,855 | +0.91(+1.45%) |
Feb 19, 2015 | 63.17 | 63.17 | 62.68 | 62.94 | 6,043,774 | -0.00(-0.01%) |
Feb 18, 2015 | 63.35 | 63.39 | 62.72 | 62.95 | 6,861,150 | -0.41(-0.65%) |
Feb 17, 2015 | 63.50 | 63.62 | 63.12 | 63.35 | 7,280,430 | +0.29(+0.46%) |
Feb 13, 2015 | 63.79 | 63.06 | 63.06 | 63.06 | 36,238,680 | -0.30(-0.47%) |
Feb 12, 2015 | 62.59 | 63.36 | 62.46 | 63.36 | 12,440,628 | +1.15(+1.85%) |
Feb 11, 2015 | 61.98 | 62.29 | 61.81 | 62.21 | 9,400,098 | +0.45(+0.73%) |
Feb 10, 2015 | 62.28 | 62.54 | 61.55 | 61.76 | 10,053,577 | -0.21(-0.34%) |
Feb 09, 2015 | 62.43 | 62.65 | 61.93 | 61.98 | 8,389,029 | -0.46(-0.73%) |
Feb 06, 2015 | 63.45 | 63.61 | 62.11 | 62.43 | 12,037,885 | -1.02(-1.61%) |
Feb 05, 2015 | 62.39 | 63.46 | 62.08 | 63.46 | 17,734,466 | +1.61(+2.61%) |
Feb 04, 2015 | 60.61 | 62.27 | 60.49 | 61.84 | 23,739,832 | +1.19(+1.96%) |
Feb 03, 2015 | 59.93 | 60.81 | 59.47 | 60.65 | 16,141,683 | +1.04(+1.74%) |
Feb 02, 2015 | 59.84 | 59.84 | 58.30 | 59.61 | 14,634,239 | +0.10(+0.17%) |
Jan 30, 2015 | 60.80 | 61.17 | 59.51 | 59.51 | 23,719,928 | +1.61(+2.79%) |
Jan 29, 2015 | 57.79 | 58.09 | 57.24 | 57.90 | 16,695,541 | +0.38(+0.67%) |
Jan 28, 2015 | 58.96 | 59.07 | 57.50 | 57.52 | 12,234,540 | -1.08(-1.84%) |
Jan 27, 2015 | 59.25 | 59.25 | 58.40 | 58.60 | 11,806,771 | -1.29(-2.16%) |
Jan 26, 2015 | 59.99 | 60.07 | 59.25 | 59.89 | 9,157,973 | -0.41(-0.68%) |
Jan 23, 2015 | 60.36 | 60.85 | 60.28 | 60.30 | 6,603,227 | +0.16(+0.27%) |
Jan 22, 2015 | 59.64 | 60.47 | 59.15 | 60.14 | 12,384,710 | +0.07(+0.12%) |
Jan 21, 2015 | 59.81 | 60.62 | 59.42 | 60.07 | 10,476,626 | +0.10(+0.17%) |
Jan 20, 2015 | 59.82 | 60.63 | 59.36 | 59.96 | 15,990,969 | +0.44(+0.74%) |
Jan 16, 2015 | 58.81 | 59.56 | 58.72 | 59.52 | 11,925,703 | +0.42(+0.72%) |
Jan 15, 2015 | 59.93 | 60.11 | 58.92 | 59.10 | 11,328,888 | -0.57(-0.95%) |
Jan 14, 2015 | 59.92 | 60.38 | 59.33 | 59.67 | 13,090,820 | -1.22(-2.00%) |
Jan 13, 2015 | 61.17 | 62.06 | 60.49 | 60.88 | 11,009,446 | +0.18(+0.29%) |
Jan 12, 2015 | 60.94 | 61.17 | 60.50 | 60.71 | 6,878,693 | -0.12(-0.20%) |
Jan 09, 2015 | 61.54 | 61.75 | 60.65 | 60.83 | 11,268,615 | -0.92(-1.48%) |
Jan 08, 2015 | 61.45 | 61.90 | 61.32 | 61.74 | 11,182,792 | +0.82(+1.34%) |
Jan 07, 2015 | 60.34 | 60.97 | 60.11 | 60.92 | 10,008,616 | +0.81(+1.34%) |
Jan 06, 2015 | 60.65 | 60.88 | 59.50 | 60.12 | 11,853,904 | -0.39(-0.64%) |
Jan 05, 2015 | 61.52 | 61.52 | 60.44 | 60.51 | 13,653,519 | -1.37(-2.21%) |
Jan 02, 2015 | 61.49 | 62.28 | 61.28 | 61.87 | 8,988,418 | +0.66(+1.08%) |
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,544 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,923 | -0.21(-0.33%) |
Dec 29, 2014 | 62.21 | 62.50 | 61.88 | 61.97 | 5,634,577 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,512 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,354 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,999 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.68 | 6,104,073 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,516 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,936 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,807 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,555 | -0.77(-1.28%) |
Dec 15, 2014 | 60.27 | 60.43 | 59.09 | 59.93 | 13,739,539 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,598 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.00 | 61.29 | 61.43 | 14,331,385 | +0.33(+0.53%) |
Dec 10, 2014 | 61.58 | 61.83 | 60.94 | 61.10 | 9,155,862 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,165,051 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,975 | -0.06(-0.09%) |
Dec 05, 2014 | 61.08 | 61.52 | 60.98 | 61.48 | 8,392,811 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,630 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,518 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,611 | +0.43(+0.72%) |
Dec 01, 2014 | 59.83 | 60.85 | 59.83 | 60.27 | 11,699,125 | -0.01(-0.02%) |
Nov 28, 2014 | 60.37 | 60.59 | 60.21 | 60.28 | 5,553,950 | +0.22(+0.36%) |
Nov 26, 2014 | 60.11 | 60.06 | 60.06 | 60.06 | 34,168,084 | +0.00(+0.00%) |
Nov 25, 2014 | 59.62 | 60.24 | 59.49 | 60.06 | 13,875,321 | +0.62(+1.04%) |
Nov 24, 2014 | 59.53 | 59.59 | 59.21 | 59.45 | 9,751,760 | +0.09(+0.16%) |
Nov 21, 2014 | 59.57 | 59.90 | 59.03 | 59.35 | 12,728,459 | +0.60(+1.01%) |
Nov 20, 2014 | 57.79 | 58.81 | 57.79 | 58.76 | 7,173,854 | +0.42(+0.72%) |
Nov 19, 2014 | 58.42 | 58.56 | 57.71 | 58.33 | 7,111,542 | +0.03(+0.05%) |
Nov 18, 2014 | 58.32 | 58.77 | 58.15 | 58.30 | 8,188,771 | -0.02(-0.03%) |
Nov 17, 2014 | 58.04 | 58.70 | 57.94 | 58.32 | 10,576,006 | +0.22(+0.39%) |
Nov 14, 2014 | 58.63 | 58.64 | 58.07 | 58.10 | 9,136,802 | -0.49(-0.83%) |
Nov 13, 2014 | 58.93 | 58.93 | 58.27 | 58.58 | 13,356,388 | -0.24(-0.41%) |
Nov 12, 2014 | 58.10 | 58.87 | 57.98 | 58.82 | 11,666,676 | +0.63(+1.08%) |
Nov 11, 2014 | 58.06 | 58.23 | 57.83 | 58.19 | 9,084,793 | -0.11(-0.19%) |
Nov 10, 2014 | 58.72 | 58.81 | 57.91 | 58.30 | 14,103,190 | -0.52(-0.88%) |
Nov 07, 2014 | 58.28 | 58.82 | 58.03 | 58.82 | 10,200,578 | +0.55(+0.94%) |
Nov 06, 2014 | 58.14 | 58.46 | 57.68 | 58.28 | 14,174,656 | +0.13(+0.22%) |
Nov 05, 2014 | 56.89 | 58.80 | 56.86 | 58.15 | 23,526,206 | +1.53(+2.70%) |
Nov 04, 2014 | 55.84 | 56.63 | 55.72 | 56.62 | 17,857,334 | +0.33(+0.59%) |
Nov 03, 2014 | 56.15 | 56.67 | 55.69 | 56.28 | 13,642,505 | +0.03(+0.05%) |
Oct 31, 2014 | 55.29 | 56.51 | 55.29 | 56.26 | 26,774,780 | +1.11(+2.02%) |
Oct 30, 2014 | 53.25 | 55.76 | 53.13 | 55.14 | 54,561,508 | +5.12(+10.24%) |
Oct 29, 2014 | 50.40 | 50.69 | 49.81 | 50.02 | 17,238,106 | -0.48(-0.95%) |
Oct 28, 2014 | 50.01 | 50.53 | 49.88 | 50.50 | 11,279,354 | +0.77(+1.55%) |
Oct 27, 2014 | 49.65 | 49.75 | 49.75 | 49.73 | 7,144,119 | -0.02(-0.03%) |
Oct 24, 2014 | 49.78 | 49.90 | 49.37 | 49.75 | 11,698,866 | -0.19(-0.37%) |
Oct 23, 2014 | 49.84 | 50.31 | 49.56 | 49.93 | 10,438,660 | +0.78(+1.59%) |
Oct 22, 2014 | 49.70 | 49.85 | 49.11 | 49.15 | 11,846,754 | -0.56(-1.12%) |
Oct 21, 2014 | 48.88 | 49.72 | 48.45 | 49.71 | 13,932,179 | +1.27(+2.63%) |
Oct 20, 2014 | 47.89 | 48.51 | 47.80 | 48.43 | 8,191,095 | +0.43(+0.90%) |
Oct 17, 2014 | 47.73 | 48.14 | 47.44 | 48.00 | 13,659,263 | +0.70(+1.48%) |
Oct 16, 2014 | 45.93 | 47.35 | 45.48 | 47.30 | 16,764,010 | +0.64(+1.37%) |
Oct 15, 2014 | 46.80 | 47.06 | 45.89 | 46.66 | 21,101,112 | -0.58(-1.22%) |
Oct 14, 2014 | 47.63 | 47.98 | 47.17 | 47.24 | 15,039,691 | -0.36(-0.76%) |
Oct 13, 2014 | 47.65 | 48.41 | 47.47 | 47.60 | 13,093,215 | -0.16(-0.34%) |
Oct 10, 2014 | 48.44 | 48.83 | 47.76 | 47.76 | 12,606,661 | -0.64(-1.31%) |
Oct 09, 2014 | 49.45 | 49.45 | 48.37 | 48.40 | 11,798,548 | -1.08(-2.19%) |
Oct 08, 2014 | 48.48 | 49.53 | 48.40 | 49.48 | 15,062,199 | +1.00(+2.07%) |
Oct 07, 2014 | 49.12 | 49.19 | 48.43 | 48.48 | 9,601,798 | -0.87(-1.77%) |
Oct 06, 2014 | 49.54 | 49.67 | 49.32 | 49.35 | 9,589,169 | -0.05(-0.09%) |
Oct 03, 2014 | 49.17 | 49.47 | 48.98 | 49.40 | 10,692,728 | +0.53(+1.08%) |
Oct 02, 2014 | 48.70 | 48.93 | 48.42 | 48.87 | 12,243,912 | -0.07(-0.14%) |
Oct 01, 2014 | 49.60 | 49.82 | 48.88 | 48.94 | 12,537,796 | -0.78(-1.57%) |
Sep 30, 2014 | 49.21 | 49.87 | 49.17 | 49.72 | 12,299,264 | +0.57(+1.16%) |
Sep 29, 2014 | 48.98 | 49.27 | 48.73 | 49.15 | 9,429,384 | -0.24(-0.48%) |
Sep 26, 2014 | 49.27 | 49.45 | 49.06 | 49.39 | 7,702,434 | +0.29(+0.58%) |
Sep 25, 2014 | 49.88 | 49.93 | 49.03 | 49.10 | 12,587,157 | -0.86(-1.73%) |
Sep 24, 2014 | 49.58 | 50.10 | 49.46 | 49.96 | 8,946,959 | +0.45(+0.92%) |
Sep 23, 2014 | 49.84 | 49.84 | 49.51 | 49.51 | 8,539,549 | -0.33(-0.66%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.81 | 49.84 | 9,740,091 | -0.55(-1.10%) |
Sep 19, 2014 | 50.73 | 50.83 | 50.21 | 50.39 | 21,967,532 | -0.04(-0.09%) |
Sep 18, 2014 | 50.32 | 50.49 | 50.13 | 50.44 | 9,900,952 | +0.21(+0.42%) |
Sep 17, 2014 | 50.57 | 50.68 | 49.80 | 50.22 | 13,225,881 | -0.41(-0.81%) |
Sep 16, 2014 | 50.08 | 50.75 | 49.78 | 50.64 | 9,882,954 | +0.62(+1.24%) |
Sep 15, 2014 | 49.83 | 50.24 | 49.83 | 50.02 | 7,551,692 | +0.14(+0.28%) |
Sep 12, 2014 | 50.07 | 50.27 | 49.58 | 49.88 | 9,345,714 | -0.21(-0.42%) |
Sep 11, 2014 | 50.50 | 50.51 | 49.97 | 50.09 | 9,508,931 | -0.45(-0.89%) |
Sep 10, 2014 | 49.88 | 50.95 | 49.88 | 50.54 | 13,568,409 | +0.61(+1.21%) |
Sep 09, 2014 | 50.17 | 50.21 | 49.87 | 49.93 | 7,862,845 | -0.35(-0.69%) |
Sep 08, 2014 | 49.87 | 50.38 | 49.75 | 50.28 | 11,023,934 | +0.36(+0.73%) |
Sep 05, 2014 | 49.95 | 49.95 | 49.67 | 49.92 | 8,800,685 | -0.01(-0.02%) |
Sep 04, 2014 | 50.20 | 50.36 | 49.87 | 49.93 | 10,184,240 | -0.15(-0.30%) |
Sep 03, 2014 | 50.04 | 50.37 | 49.94 | 50.08 | 8,356,007 | +0.04(+0.08%) |
Sep 02, 2014 | 49.73 | 50.09 | 49.58 | 50.04 | 8,665,988 | +0.51(+1.04%) |
Aug 29, 2014 | 50.00 | 49.52 | 49.52 | 49.52 | 62,852,808 | -0.48(-0.97%) |
Aug 28, 2014 | 50.10 | 50.27 | 49.81 | 50.01 | 11,890,107 | -0.59(-1.17%) |
Aug 27, 2014 | 50.59 | 50.69 | 50.19 | 50.60 | 8,621,104 | +0.09(+0.18%) |
Aug 26, 2014 | 50.45 | 50.80 | 50.45 | 50.50 | 7,449,959 | +0.17(+0.33%) |
Aug 25, 2014 | 50.61 | 50.64 | 50.30 | 50.34 | 5,324,803 | -0.02(-0.03%) |
Aug 22, 2014 | 50.38 | 50.55 | 50.17 | 50.35 | 7,685,092 | +0.08(+0.16%) |
Aug 21, 2014 | 50.45 | 50.56 | 50.27 | 50.27 | 5,956,670 | -0.10(-0.21%) |
Aug 20, 2014 | 50.00 | 50.44 | 49.97 | 50.38 | 7,828,693 | +0.28(+0.56%) |
Aug 19, 2014 | 50.04 | 50.26 | 49.90 | 50.10 | 8,819,087 | +0.16(+0.32%) |
Aug 18, 2014 | 49.28 | 49.96 | 49.23 | 49.94 | 8,974,725 | +0.96(+1.96%) |
Aug 15, 2014 | 49.61 | 49.71 | 48.92 | 48.98 | 9,655,206 | -0.54(-1.10%) |
Aug 14, 2014 | 49.42 | 49.54 | 49.24 | 49.52 | 7,656,811 | +0.25(+0.52%) |
Aug 13, 2014 | 49.16 | 49.42 | 49.04 | 49.27 | 6,928,412 | +0.36(+0.73%) |
Aug 12, 2014 | 48.86 | 49.12 | 48.71 | 48.91 | 6,924,595 | -0.07(-0.13%) |
Aug 11, 2014 | 49.08 | 49.12 | 48.85 | 48.98 | 9,705,837 | +0.03(+0.06%) |
Aug 08, 2014 | 48.58 | 48.97 | 48.42 | 48.95 | 9,967,277 | +0.33(+0.68%) |
Aug 07, 2014 | 49.12 | 49.18 | 48.52 | 48.62 | 10,304,073 | -0.38(-0.78%) |
Aug 06, 2014 | 48.84 | 49.16 | 48.80 | 49.00 | 8,092,327 | +0.03(+0.07%) |
Aug 05, 2014 | 49.19 | 49.40 | 48.65 | 48.97 | 11,963,508 | -0.38(-0.76%) |
Aug 04, 2014 | 49.50 | 49.58 | 49.19 | 49.34 | 8,595,570 | +0.08(+0.17%) |