Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.66 | 71.81 | 70.87 | 71.31 | 1,767,877 | -0.59(-0.82%) |
Aug 28, 2015 | 70.59 | 71.97 | 70.20 | 71.90 | 2,371,900 | +1.40(+1.99%) |
Aug 27, 2015 | 69.09 | 70.89 | 68.53 | 70.50 | 2,084,185 | +2.33(+3.42%) |
Aug 26, 2015 | 67.07 | 68.30 | 65.33 | 68.17 | 2,242,353 | +2.54(+3.87%) |
Aug 25, 2015 | 68.24 | 68.99 | 65.59 | 65.63 | 3,113,591 | -0.89(-1.34%) |
Aug 24, 2015 | 65.01 | 68.22 | 63.14 | 66.52 | 3,784,669 | -1.52(-2.23%) |
Aug 21, 2015 | 69.19 | 70.00 | 67.91 | 68.04 | 2,310,837 | -1.74(-2.49%) |
Aug 20, 2015 | 72.30 | 72.57 | 69.77 | 69.78 | 2,107,072 | -3.28(-4.49%) |
Aug 19, 2015 | 73.78 | 73.90 | 72.29 | 73.06 | 881,900 | -0.79(-1.07%) |
Aug 18, 2015 | 73.96 | 74.19 | 73.23 | 73.85 | 1,222,032 | +0.28(+0.38%) |
Aug 17, 2015 | 73.01 | 73.60 | 72.32 | 73.57 | 1,027,195 | +0.20(+0.27%) |
Aug 14, 2015 | 73.38 | 73.84 | 72.73 | 73.37 | 1,328,653 | -0.47(-0.64%) |
Aug 13, 2015 | 73.82 | 74.50 | 73.47 | 73.84 | 1,129,548 | -0.08(-0.11%) |
Aug 12, 2015 | 72.61 | 74.19 | 71.76 | 73.92 | 1,429,347 | +0.96(+1.32%) |
Aug 11, 2015 | 74.69 | 74.69 | 72.43 | 72.96 | 1,969,194 | -2.05(-2.73%) |
Aug 10, 2015 | 74.98 | 75.39 | 74.62 | 75.01 | 1,087,565 | +0.48(+0.64%) |
Aug 07, 2015 | 74.54 | 74.63 | 73.53 | 74.53 | 968,695 | +0.11(+0.15%) |
Aug 06, 2015 | 75.98 | 76.00 | 73.94 | 74.42 | 1,241,561 | -1.61(-2.12%) |
Aug 05, 2015 | 76.06 | 76.48 | 75.61 | 76.03 | 1,677,609 | +0.42(+0.56%) |
Aug 04, 2015 | 75.82 | 76.29 | 75.82 | 75.61 | 1,413,987 | -0.14(-0.18%) |
Aug 03, 2015 | 76.04 | 76.55 | 74.98 | 75.75 | 1,987,722 | -0.96(-1.25%) |
Jul 31, 2015 | 75.04 | 76.98 | 74.40 | 76.71 | 3,480,156 | +1.75(+2.33%) |
Jul 30, 2015 | 72.68 | 75.95 | 72.23 | 74.96 | 4,404,556 | +1.75(+2.39%) |
Jul 29, 2015 | 68.05 | 73.55 | 67.13 | 73.21 | 9,972,333 | -0.44(-0.60%) |
Jul 28, 2015 | 72.13 | 73.83 | 71.25 | 73.65 | 2,520,767 | +2.02(+2.82%) |
Jul 27, 2015 | 72.21 | 72.38 | 71.04 | 71.63 | 1,365,871 | -0.89(-1.23%) |
Jul 24, 2015 | 73.90 | 73.93 | 72.14 | 72.52 | 1,237,851 | -0.99(-1.35%) |
Jul 23, 2015 | 72.94 | 74.18 | 72.56 | 73.51 | 1,030,067 | +0.76(+1.04%) |
Jul 22, 2015 | 72.64 | 73.05 | 72.28 | 72.75 | 1,078,127 | +0.20(+0.28%) |
Jul 21, 2015 | 73.40 | 73.74 | 72.50 | 72.55 | 1,059,265 | -0.93(-1.27%) |
Jul 20, 2015 | 72.16 | 73.92 | 72.16 | 73.48 | 1,068,688 | +0.76(+1.05%) |
Jul 17, 2015 | 72.70 | 73.00 | 72.28 | 72.72 | 1,070,443 | +0.09(+0.12%) |
Jul 16, 2015 | 72.23 | 72.89 | 72.21 | 72.63 | 688,206 | +0.57(+0.79%) |
Jul 15, 2015 | 72.25 | 72.89 | 71.79 | 72.06 | 924,564 | -0.23(-0.32%) |
Jul 14, 2015 | 71.72 | 72.95 | 71.40 | 72.29 | 1,138,420 | +0.62(+0.87%) |
Jul 13, 2015 | 70.44 | 71.80 | 70.10 | 71.67 | 1,106,867 | +1.69(+2.41%) |
Jul 10, 2015 | 70.30 | 70.30 | 69.57 | 69.98 | 939,669 | +0.68(+0.98%) |
Jul 09, 2015 | 69.58 | 70.36 | 69.14 | 69.30 | 1,561,087 | +0.44(+0.65%) |
Jul 08, 2015 | 69.81 | 69.97 | 68.83 | 68.86 | 1,171,265 | -1.25(-1.79%) |
Jul 07, 2015 | 70.08 | 70.19 | 68.72 | 70.11 | 1,244,781 | +0.35(+0.50%) |
Jul 06, 2015 | 69.21 | 69.94 | 69.11 | 69.76 | 1,005,914 | -0.15(-0.21%) |
Jul 02, 2015 | 70.38 | 69.91 | 69.91 | 69.91 | 1,141,900 | -0.46(-0.65%) |
Jul 01, 2015 | 70.30 | 70.91 | 70.01 | 70.37 | 962,366 | +0.55(+0.79%) |
Jun 30, 2015 | 69.83 | 70.29 | 69.55 | 69.82 | 1,678,578 | +0.64(+0.93%) |
Jun 29, 2015 | 70.29 | 70.84 | 69.13 | 69.18 | 1,165,777 | -1.95(-2.74%) |
Jun 26, 2015 | 71.30 | 71.45 | 70.65 | 71.13 | 1,390,479 | -0.24(-0.34%) |
Jun 25, 2015 | 71.34 | 71.80 | 71.09 | 71.37 | 1,462,297 | +0.05(+0.06%) |
Jun 24, 2015 | 72.22 | 72.47 | 70.90 | 71.33 | 1,509,702 | -0.91(-1.25%) |
Jun 23, 2015 | 72.94 | 73.08 | 72.03 | 72.23 | 1,441,979 | -0.78(-1.07%) |
Jun 22, 2015 | 72.73 | 73.52 | 72.55 | 73.01 | 1,383,550 | +0.72(+1.00%) |
Jun 19, 2015 | 73.24 | 73.27 | 72.31 | 72.29 | 2,028,547 | -0.98(-1.34%) |
Jun 18, 2015 | 72.84 | 73.58 | 72.62 | 73.27 | 1,121,934 | +0.46(+0.63%) |
Jun 17, 2015 | 72.88 | 73.34 | 72.28 | 72.81 | 919,481 | -0.04(-0.05%) |
Jun 16, 2015 | 72.50 | 73.19 | 72.50 | 72.85 | 711,312 | +0.35(+0.48%) |
Jun 15, 2015 | 72.66 | 72.97 | 72.18 | 72.50 | 1,116,503 | -0.94(-1.28%) |
Jun 12, 2015 | 73.83 | 74.39 | 73.37 | 73.44 | 764,851 | -0.61(-0.82%) |
Jun 11, 2015 | 74.65 | 74.99 | 73.88 | 74.05 | 903,162 | -0.56(-0.75%) |
Jun 10, 2015 | 73.25 | 74.94 | 73.03 | 74.61 | 1,517,790 | +1.71(+2.35%) |
Jun 09, 2015 | 73.22 | 73.87 | 72.25 | 72.90 | 2,616,746 | -1.99(-2.66%) |
Jun 08, 2015 | 75.21 | 75.88 | 74.81 | 74.89 | 1,368,879 | -0.35(-0.47%) |
Jun 05, 2015 | 74.87 | 75.37 | 74.57 | 75.24 | 1,792,395 | +0.10(+0.13%) |
Jun 04, 2015 | 75.56 | 75.97 | 74.99 | 75.14 | 1,067,789 | -0.88(-1.16%) |
Jun 03, 2015 | 75.58 | 76.41 | 75.36 | 76.02 | 1,203,327 | +0.56(+0.74%) |
Jun 02, 2015 | 75.02 | 75.89 | 74.86 | 75.46 | 1,753,594 | +0.23(+0.31%) |
Jun 01, 2015 | 76.38 | 76.50 | 74.71 | 75.23 | 2,269,453 | -1.04(-1.36%) |
May 29, 2015 | 76.76 | 76.95 | 76.01 | 76.27 | 1,791,926 | -0.76(-0.99%) |
May 28, 2015 | 77.32 | 77.74 | 76.97 | 77.03 | 753,931 | -0.71(-0.91%) |
May 27, 2015 | 77.05 | 78.09 | 77.01 | 77.74 | 1,201,468 | +0.81(+1.06%) |
May 26, 2015 | 77.59 | 77.60 | 76.52 | 76.92 | 879,771 | -0.73(-0.95%) |
May 22, 2015 | 77.41 | 77.66 | 77.66 | 77.66 | 979,500 | +0.02(+0.03%) |
May 21, 2015 | 76.91 | 77.87 | 76.64 | 77.64 | 723,213 | +0.73(+0.95%) |
May 20, 2015 | 77.47 | 77.49 | 76.56 | 76.91 | 869,107 | -0.39(-0.50%) |
May 19, 2015 | 77.34 | 78.00 | 77.16 | 77.30 | 1,138,656 | -0.64(-0.82%) |
May 18, 2015 | 77.85 | 78.07 | 77.50 | 77.94 | 1,298,721 | -0.02(-0.03%) |
May 15, 2015 | 78.20 | 78.32 | 77.18 | 77.96 | 2,326,856 | -0.40(-0.51%) |
May 14, 2015 | 76.68 | 78.44 | 76.31 | 78.36 | 1,532,249 | +2.24(+2.94%) |
May 13, 2015 | 76.26 | 76.68 | 75.84 | 76.12 | 826,134 | +0.15(+0.20%) |
May 12, 2015 | 75.49 | 76.05 | 74.70 | 75.97 | 1,146,222 | -0.13(-0.17%) |
May 11, 2015 | 76.19 | 76.85 | 75.73 | 76.10 | 1,326,265 | -0.33(-0.43%) |
May 08, 2015 | 75.73 | 76.62 | 75.67 | 76.43 | 1,334,407 | +1.19(+1.58%) |
May 07, 2015 | 75.17 | 75.57 | 74.55 | 75.24 | 1,169,860 | +0.20(+0.27%) |
May 06, 2015 | 75.62 | 75.62 | 74.60 | 75.04 | 1,524,691 | -0.32(-0.42%) |
May 05, 2015 | 74.62 | 75.56 | 74.27 | 75.36 | 2,157,620 | +0.26(+0.35%) |
May 04, 2015 | 74.93 | 75.38 | 74.37 | 75.10 | 1,024,375 | +0.44(+0.59%) |
May 01, 2015 | 73.95 | 74.70 | 73.75 | 74.66 | 1,365,315 | +0.88(+1.19%) |
Apr 30, 2015 | 74.61 | 74.91 | 73.23 | 73.78 | 2,280,975 | -1.35(-1.80%) |
Apr 29, 2015 | 73.51 | 75.46 | 73.00 | 75.13 | 4,749,333 | -0.94(-1.24%) |
Apr 28, 2015 | 77.10 | 77.31 | 76.00 | 76.07 | 2,693,543 | -0.97(-1.26%) |
Apr 27, 2015 | 76.08 | 77.28 | 75.85 | 77.04 | 1,881,259 | +1.30(+1.72%) |
Apr 24, 2015 | 76.33 | 76.38 | 75.57 | 75.74 | 1,196,024 | -0.53(-0.69%) |
Apr 23, 2015 | 75.70 | 76.72 | 75.70 | 76.27 | 1,190,136 | +0.25(+0.33%) |
Apr 22, 2015 | 75.69 | 76.12 | 75.50 | 76.02 | 1,605,447 | +0.72(+0.96%) |
Apr 21, 2015 | 74.07 | 75.41 | 73.98 | 75.30 | 2,200,156 | +1.84(+2.50%) |
Apr 20, 2015 | 72.00 | 73.68 | 72.00 | 73.46 | 1,600,839 | +1.56(+2.17%) |
Apr 17, 2015 | 71.75 | 72.19 | 71.44 | 71.90 | 2,009,686 | -0.59(-0.81%) |
Apr 16, 2015 | 71.05 | 72.67 | 71.00 | 72.49 | 1,358,941 | +1.15(+1.61%) |
Apr 15, 2015 | 71.16 | 71.64 | 70.79 | 71.34 | 1,136,962 | +0.20(+0.27%) |
Apr 14, 2015 | 71.21 | 71.61 | 70.38 | 71.14 | 961,674 | -0.20(-0.27%) |
Apr 13, 2015 | 71.45 | 71.90 | 71.31 | 71.34 | 1,033,994 | -0.11(-0.15%) |
Apr 10, 2015 | 71.19 | 71.50 | 70.96 | 71.45 | 705,845 | +0.19(+0.27%) |
Apr 09, 2015 | 71.68 | 71.78 | 70.86 | 71.26 | 923,507 | -0.53(-0.74%) |
Apr 08, 2015 | 71.01 | 71.89 | 71.01 | 71.79 | 831,971 | +0.71(+1.00%) |
Apr 07, 2015 | 71.05 | 71.77 | 71.00 | 71.08 | 924,042 | +0.16(+0.23%) |
Apr 06, 2015 | 70.52 | 71.48 | 70.50 | 70.92 | 1,445,084 | +0.08(+0.11%) |
Apr 02, 2015 | 70.33 | 70.84 | 70.84 | 70.84 | 957,400 | +0.53(+0.75%) |
Apr 01, 2015 | 70.98 | 70.98 | 69.88 | 70.31 | 1,210,558 | -0.73(-1.03%) |
Mar 31, 2015 | 71.50 | 71.72 | 71.03 | 71.05 | 1,329,644 | -0.86(-1.19%) |
Mar 30, 2015 | 71.66 | 72.24 | 71.43 | 71.90 | 972,550 | +0.61(+0.86%) |
Mar 27, 2015 | 70.99 | 71.51 | 70.51 | 71.29 | 820,693 | +0.26(+0.36%) |
Mar 26, 2015 | 69.97 | 71.17 | 69.35 | 71.03 | 1,593,580 | +0.39(+0.55%) |
Mar 25, 2015 | 72.48 | 72.53 | 70.64 | 70.64 | 1,362,137 | -1.97(-2.71%) |
Mar 24, 2015 | 73.20 | 73.42 | 72.58 | 72.61 | 898,696 | -0.53(-0.72%) |
Mar 23, 2015 | 72.95 | 73.53 | 72.53 | 73.14 | 1,216,091 | +0.27(+0.37%) |
Mar 20, 2015 | 73.31 | 73.53 | 72.82 | 72.87 | 1,693,648 | +0.12(+0.16%) |
Mar 19, 2015 | 72.80 | 73.16 | 72.47 | 72.75 | 1,138,809 | -0.13(-0.18%) |
Mar 18, 2015 | 71.70 | 73.20 | 71.38 | 72.88 | 1,281,098 | +0.82(+1.14%) |
Mar 17, 2015 | 71.57 | 72.41 | 71.08 | 72.06 | 1,162,590 | -0.02(-0.03%) |
Mar 16, 2015 | 71.15 | 72.15 | 71.00 | 72.08 | 1,448,782 | +1.27(+1.79%) |
Mar 13, 2015 | 71.04 | 71.30 | 70.22 | 70.81 | 1,364,288 | -0.21(-0.30%) |
Mar 12, 2015 | 70.30 | 71.11 | 70.11 | 71.02 | 1,444,194 | +0.66(+0.94%) |
Mar 11, 2015 | 69.49 | 70.66 | 69.39 | 70.36 | 1,661,869 | +1.16(+1.68%) |
Mar 10, 2015 | 69.12 | 69.71 | 68.59 | 69.20 | 1,830,927 | -0.40(-0.57%) |
Mar 09, 2015 | 69.97 | 70.16 | 69.40 | 69.60 | 1,581,308 | -0.36(-0.51%) |
Mar 06, 2015 | 70.63 | 71.19 | 69.81 | 69.96 | 1,544,094 | -1.13(-1.59%) |
Mar 05, 2015 | 71.55 | 71.55 | 70.60 | 71.09 | 1,694,277 | +0.04(+0.06%) |
Mar 04, 2015 | 69.42 | 71.05 | 69.86 | 71.05 | 2,361,491 | +1.19(+1.70%) |
Mar 03, 2015 | 69.91 | 70.63 | 69.69 | 69.86 | 1,209,803 | -1.27(-1.79%) |
Mar 02, 2015 | 69.80 | 71.15 | 69.56 | 71.13 | 2,070,965 | +1.62(+2.33%) |
Feb 27, 2015 | 69.41 | 69.75 | 68.80 | 69.51 | 1,434,958 | -0.05(-0.06%) |
Feb 26, 2015 | 69.54 | 70.27 | 69.04 | 69.56 | 991,724 | +0.11(+0.15%) |
Feb 25, 2015 | 70.01 | 70.52 | 69.20 | 69.45 | 1,710,777 | -0.67(-0.96%) |
Feb 24, 2015 | 70.00 | 70.83 | 69.77 | 70.12 | 1,086,785 | -0.12(-0.17%) |
Feb 23, 2015 | 71.70 | 71.80 | 70.03 | 70.24 | 1,704,908 | -1.38(-1.93%) |
Feb 20, 2015 | 71.60 | 71.83 | 70.98 | 71.62 | 1,401,542 | +0.06(+0.08%) |
Feb 19, 2015 | 70.08 | 71.72 | 70.00 | 71.56 | 1,903,642 | +1.27(+1.81%) |
Feb 18, 2015 | 70.10 | 70.58 | 69.67 | 70.29 | 1,631,028 | -0.07(-0.10%) |
Feb 17, 2015 | 68.89 | 70.86 | 68.00 | 70.36 | 3,549,750 | +1.59(+2.31%) |
Feb 13, 2015 | 67.61 | 68.77 | 68.77 | 68.77 | 2,862,600 | +1.18(+1.75%) |
Feb 12, 2015 | 64.25 | 67.70 | 63.80 | 67.59 | 4,207,819 | +3.84(+6.02%) |
Feb 11, 2015 | 64.92 | 65.20 | 62.90 | 63.75 | 4,859,311 | +1.54(+2.48%) |
Feb 10, 2015 | 61.30 | 62.37 | 60.30 | 62.21 | 3,511,656 | +1.25(+2.05%) |
Feb 09, 2015 | 60.95 | 61.57 | 60.59 | 60.96 | 1,822,180 | -0.17(-0.28%) |
Feb 06, 2015 | 60.45 | 61.80 | 60.44 | 61.13 | 1,799,572 | +0.64(+1.06%) |
Feb 05, 2015 | 60.28 | 60.95 | 60.02 | 60.49 | 1,446,044 | +0.54(+0.90%) |
Feb 04, 2015 | 60.16 | 60.75 | 59.86 | 59.95 | 1,598,292 | -0.16(-0.27%) |
Feb 03, 2015 | 58.68 | 60.23 | 58.68 | 60.12 | 1,308,034 | +1.62(+2.78%) |
Feb 02, 2015 | 58.60 | 58.60 | 56.85 | 58.49 | 1,366,381 | +0.34(+0.58%) |
Jan 30, 2015 | 59.40 | 59.65 | 58.07 | 58.16 | 1,547,955 | -1.80(-2.99%) |
Jan 29, 2015 | 58.82 | 60.09 | 58.25 | 59.95 | 1,414,367 | +0.96(+1.63%) |
Jan 28, 2015 | 60.88 | 60.88 | 58.98 | 58.99 | 1,132,798 | -1.30(-2.16%) |
Jan 27, 2015 | 60.37 | 61.06 | 59.76 | 60.29 | 1,118,636 | -0.88(-1.44%) |
Jan 26, 2015 | 61.11 | 61.41 | 60.58 | 61.17 | 675,534 | +0.15(+0.25%) |
Jan 23, 2015 | 60.64 | 61.29 | 60.47 | 61.02 | 1,009,523 | +0.38(+0.63%) |
Jan 22, 2015 | 60.37 | 60.64 | 59.46 | 60.64 | 1,384,106 | +0.38(+0.62%) |
Jan 21, 2015 | 59.27 | 60.52 | 59.12 | 60.27 | 1,172,054 | +0.62(+1.03%) |
Jan 20, 2015 | 59.75 | 59.93 | 59.08 | 59.65 | 1,265,913 | +0.43(+0.73%) |
Jan 16, 2015 | 58.51 | 59.28 | 58.16 | 59.22 | 1,121,626 | +0.59(+1.01%) |
Jan 15, 2015 | 59.80 | 60.31 | 58.55 | 58.63 | 1,460,562 | -1.08(-1.81%) |
Jan 14, 2015 | 60.41 | 60.61 | 59.06 | 59.71 | 2,043,675 | -1.08(-1.78%) |
Jan 13, 2015 | 61.57 | 62.33 | 60.05 | 60.79 | 1,521,825 | +0.04(+0.07%) |
Jan 12, 2015 | 61.37 | 61.59 | 59.94 | 60.75 | 1,435,126 | -0.03(-0.05%) |
Jan 09, 2015 | 61.12 | 62.04 | 60.71 | 60.78 | 1,171,259 | -0.79(-1.28%) |
Jan 08, 2015 | 60.86 | 61.86 | 60.60 | 61.57 | 1,207,365 | +1.41(+2.34%) |
Jan 07, 2015 | 60.86 | 60.96 | 59.93 | 60.16 | 1,848,677 | -0.51(-0.84%) |
Jan 06, 2015 | 62.19 | 62.19 | 60.10 | 60.67 | 1,411,606 | -1.27(-2.05%) |
Jan 05, 2015 | 61.67 | 62.34 | 60.76 | 61.94 | 2,237,401 | -1.31(-2.07%) |
Jan 02, 2015 | 63.48 | 63.90 | 62.52 | 63.25 | 851,990 | +0.29(+0.46%) |
Dec 31, 2014 | 64.45 | 62.96 | 62.96 | 62.96 | 885,900 | -1.11(-1.73%) |
Dec 30, 2014 | 63.84 | 65.21 | 63.84 | 64.07 | 1,096,522 | +0.28(+0.44%) |
Dec 29, 2014 | 64.47 | 64.78 | 63.37 | 63.79 | 942,604 | -1.00(-1.54%) |
Dec 26, 2014 | 64.34 | 65.06 | 64.00 | 64.79 | 740,513 | +0.45(+0.70%) |
Dec 24, 2014 | 64.65 | 64.34 | 64.34 | 64.34 | 353,600 | -0.25(-0.39%) |
Dec 23, 2014 | 64.27 | 64.70 | 64.11 | 64.59 | 812,851 | +0.53(+0.83%) |
Dec 22, 2014 | 63.26 | 64.09 | 63.20 | 64.06 | 899,374 | +0.86(+1.36%) |
Dec 19, 2014 | 62.53 | 63.46 | 62.52 | 63.20 | 3,206,143 | +0.70(+1.12%) |
Dec 18, 2014 | 62.25 | 62.60 | 61.82 | 62.50 | 1,448,213 | +1.02(+1.66%) |
Dec 17, 2014 | 59.99 | 61.65 | 59.89 | 61.48 | 1,075,105 | +1.56(+2.60%) |
Dec 16, 2014 | 60.43 | 61.37 | 59.86 | 59.92 | 1,679,595 | -0.59(-0.98%) |
Dec 15, 2014 | 61.27 | 61.87 | 60.22 | 60.51 | 1,652,694 | -0.29(-0.48%) |
Dec 12, 2014 | 61.33 | 62.17 | 60.77 | 60.80 | 1,380,978 | -1.18(-1.90%) |
Dec 11, 2014 | 61.64 | 63.06 | 61.64 | 61.98 | 1,463,255 | +0.89(+1.46%) |
Dec 10, 2014 | 62.14 | 62.80 | 61.05 | 61.09 | 1,325,465 | -1.31(-2.10%) |
Dec 09, 2014 | 62.02 | 62.56 | 61.41 | 62.40 | 1,517,838 | -0.19(-0.30%) |
Dec 08, 2014 | 63.58 | 64.10 | 62.28 | 62.59 | 1,140,504 | -1.42(-2.22%) |
Dec 05, 2014 | 64.22 | 64.43 | 63.60 | 64.01 | 868,763 | -0.22(-0.34%) |
Dec 04, 2014 | 63.33 | 64.32 | 63.02 | 64.23 | 1,428,488 | +0.99(+1.57%) |
Dec 03, 2014 | 63.45 | 63.55 | 62.58 | 63.24 | 1,476,465 | +0.01(+0.02%) |
Dec 02, 2014 | 63.22 | 63.69 | 62.79 | 63.23 | 1,061,594 | +0.17(+0.27%) |
Dec 01, 2014 | 64.16 | 64.20 | 62.96 | 63.06 | 1,573,062 | -1.55(-2.40%) |
Nov 28, 2014 | 64.28 | 65.39 | 63.90 | 64.61 | 789,100 | +0.40(+0.62%) |
Nov 26, 2014 | 64.23 | 64.21 | 64.21 | 64.21 | 841,100 | +0.19(+0.30%) |
Nov 25, 2014 | 64.15 | 64.62 | 63.96 | 64.02 | 1,202,551 | -0.13(-0.20%) |
Nov 24, 2014 | 63.90 | 64.38 | 63.70 | 64.15 | 1,164,905 | +0.42(+0.66%) |
Nov 21, 2014 | 63.89 | 63.97 | 63.23 | 63.73 | 1,691,462 | +0.61(+0.97%) |
Nov 20, 2014 | 61.00 | 63.15 | 60.67 | 63.12 | 1,700,954 | +1.55(+2.52%) |
Nov 19, 2014 | 62.14 | 62.14 | 61.42 | 61.56 | 882,429 | -0.59(-0.96%) |
Nov 18, 2014 | 61.99 | 62.63 | 61.92 | 62.16 | 893,195 | +0.13(+0.21%) |
Nov 17, 2014 | 62.56 | 63.42 | 61.88 | 62.03 | 1,686,825 | -0.89(-1.42%) |
Nov 14, 2014 | 60.50 | 63.05 | 60.33 | 62.92 | 2,975,788 | +2.47(+4.09%) |
Nov 13, 2014 | 60.99 | 61.27 | 60.18 | 60.45 | 828,640 | -0.33(-0.54%) |
Nov 12, 2014 | 60.88 | 61.28 | 60.33 | 60.78 | 738,017 | -0.27(-0.44%) |
Nov 11, 2014 | 61.09 | 61.31 | 60.73 | 61.05 | 686,391 | -0.02(-0.03%) |
Nov 10, 2014 | 60.32 | 61.19 | 60.12 | 61.07 | 1,537,661 | +0.94(+1.55%) |
Nov 07, 2014 | 59.70 | 60.18 | 59.43 | 60.13 | 1,140,061 | +0.50(+0.85%) |
Nov 06, 2014 | 59.26 | 59.66 | 58.49 | 59.63 | 1,291,816 | +0.62(+1.04%) |
Nov 05, 2014 | 59.92 | 59.99 | 58.57 | 59.02 | 1,404,265 | -0.62(-1.03%) |
Nov 04, 2014 | 59.61 | 60.09 | 58.99 | 59.63 | 1,158,623 | -0.09(-0.15%) |
Nov 03, 2014 | 60.18 | 60.91 | 59.61 | 59.72 | 1,181,786 | -0.58(-0.96%) |
Oct 31, 2014 | 60.98 | 61.27 | 60.00 | 60.30 | 3,739,678 | +0.47(+0.79%) |
Oct 30, 2014 | 55.92 | 59.86 | 55.78 | 59.83 | 4,409,324 | +3.62(+6.44%) |
Oct 29, 2014 | 57.09 | 57.35 | 55.98 | 56.21 | 3,950,024 | -0.94(-1.64%) |
Oct 28, 2014 | 55.66 | 57.41 | 55.41 | 57.15 | 2,360,315 | +1.86(+3.36%) |
Oct 27, 2014 | 55.08 | 55.36 | 55.28 | 55.29 | 1,287,666 | +0.01(+0.02%) |
Oct 24, 2014 | 54.73 | 55.31 | 54.14 | 55.28 | 1,104,209 | +0.75(+1.38%) |
Oct 23, 2014 | 54.58 | 55.03 | 54.36 | 54.53 | 1,553,944 | +0.58(+1.08%) |
Oct 22, 2014 | 55.03 | 55.34 | 53.93 | 53.95 | 1,534,042 | -1.06(-1.93%) |
Oct 21, 2014 | 54.41 | 55.38 | 54.29 | 55.01 | 2,214,565 | +1.02(+1.89%) |
Oct 20, 2014 | 53.66 | 54.00 | 53.52 | 53.99 | 2,337,563 | +0.15(+0.28%) |
Oct 17, 2014 | 54.00 | 54.43 | 53.31 | 53.84 | 2,222,736 | +0.46(+0.86%) |
Oct 16, 2014 | 52.28 | 54.05 | 51.74 | 53.38 | 5,585,763 | -1.25(-2.29%) |
Oct 15, 2014 | 54.99 | 55.42 | 53.85 | 54.63 | 3,556,935 | -1.02(-1.83%) |
Oct 14, 2014 | 56.08 | 57.27 | 55.61 | 55.65 | 2,074,893 | +0.10(+0.18%) |
Oct 13, 2014 | 56.34 | 57.21 | 55.50 | 55.55 | 1,538,881 | -1.00(-1.77%) |
Oct 10, 2014 | 58.06 | 58.80 | 56.53 | 56.55 | 1,551,928 | -1.70(-2.92%) |
Oct 09, 2014 | 58.81 | 59.48 | 58.02 | 58.25 | 1,318,218 | -0.82(-1.39%) |
Oct 08, 2014 | 57.50 | 59.26 | 57.20 | 59.07 | 1,528,109 | +1.42(+2.46%) |
Oct 07, 2014 | 58.91 | 59.03 | 57.63 | 57.65 | 1,438,052 | -1.50(-2.54%) |
Oct 06, 2014 | 59.82 | 60.36 | 59.03 | 59.15 | 1,000,398 | -0.59(-0.99%) |
Oct 03, 2014 | 58.45 | 60.10 | 58.45 | 59.74 | 1,633,909 | +1.65(+2.84%) |
Oct 02, 2014 | 58.23 | 58.83 | 57.44 | 58.09 | 1,556,823 | -0.15(-0.26%) |
Oct 01, 2014 | 59.51 | 59.71 | 57.90 | 58.24 | 1,742,774 | -1.56(-2.61%) |
Sep 30, 2014 | 60.11 | 60.24 | 59.37 | 59.80 | 1,067,433 | +0.06(+0.10%) |
Sep 29, 2014 | 58.93 | 59.90 | 58.57 | 59.74 | 1,370,312 | -0.09(-0.15%) |
Sep 26, 2014 | 60.04 | 60.15 | 59.52 | 59.83 | 1,196,334 | +0.32(+0.54%) |
Sep 25, 2014 | 61.48 | 61.85 | 59.50 | 59.51 | 1,872,875 | -2.00(-3.24%) |
Sep 24, 2014 | 60.62 | 61.74 | 60.18 | 61.51 | 1,278,239 | +0.87(+1.43%) |
Sep 23, 2014 | 61.23 | 61.47 | 60.62 | 60.64 | 1,085,850 | -0.77(-1.25%) |
Sep 22, 2014 | 62.23 | 62.23 | 60.70 | 61.41 | 1,759,211 | -1.02(-1.63%) |
Sep 19, 2014 | 64.38 | 64.74 | 62.01 | 62.42 | 3,408,100 | -1.93(-3.00%) |
Sep 18, 2014 | 62.50 | 64.37 | 62.28 | 64.35 | 2,470,077 | +2.04(+3.27%) |
Sep 17, 2014 | 61.91 | 63.18 | 61.91 | 62.31 | 1,846,151 | +0.15(+0.24%) |
Sep 16, 2014 | 61.22 | 62.53 | 61.02 | 62.16 | 1,587,505 | +0.81(+1.32%) |
Sep 15, 2014 | 62.41 | 62.77 | 61.00 | 61.35 | 1,874,931 | -1.12(-1.79%) |
Sep 12, 2014 | 62.36 | 62.88 | 62.18 | 62.47 | 1,626,321 | +0.15(+0.24%) |
Sep 11, 2014 | 62.01 | 62.62 | 61.59 | 62.32 | 1,091,998 | +0.27(+0.44%) |
Sep 10, 2014 | 61.15 | 62.10 | 60.84 | 62.05 | 1,097,282 | +0.88(+1.44%) |
Sep 09, 2014 | 61.89 | 61.97 | 61.05 | 61.17 | 788,167 | -0.64(-1.04%) |
Sep 08, 2014 | 61.24 | 62.49 | 61.09 | 61.81 | 1,103,985 | +0.27(+0.45%) |
Sep 05, 2014 | 61.10 | 61.67 | 60.61 | 61.54 | 1,525,114 | +1.12(+1.85%) |
Sep 04, 2014 | 60.56 | 61.27 | 60.33 | 60.42 | 1,119,110 | +0.05(+0.08%) |
Sep 03, 2014 | 60.45 | 60.98 | 60.32 | 60.37 | 962,858 | -0.32(-0.53%) |