Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 84.26 | 85.13 | 82.96 | 83.18 | 4,561,967 | -1.56(-1.84%) |
Mar 30, 2015 | 84.70 | 85.56 | 83.88 | 84.74 | 5,570,558 | +1.10(+1.32%) |
Mar 27, 2015 | 79.20 | 84.23 | 79.17 | 83.64 | 11,503,997 | +4.90(+6.22%) |
Mar 26, 2015 | 77.83 | 79.10 | 74.68 | 78.74 | 16,362,388 | -2.14(-2.65%) |
Mar 25, 2015 | 85.68 | 85.86 | 79.58 | 80.88 | 12,405,190 | -4.98(-5.81%) |
Mar 24, 2015 | 86.27 | 86.92 | 84.93 | 85.86 | 4,306,100 | -0.25(-0.29%) |
Mar 23, 2015 | 86.53 | 86.97 | 86.05 | 86.12 | 4,252,623 | -0.25(-0.28%) |
Mar 20, 2015 | 84.75 | 86.49 | 84.42 | 86.36 | 4,871,521 | +2.10(+2.49%) |
Mar 19, 2015 | 82.47 | 84.44 | 82.30 | 84.26 | 4,881,935 | +2.07(+2.52%) |
Mar 18, 2015 | 81.95 | 82.68 | 80.69 | 82.19 | 4,384,781 | -0.16(-0.20%) |
Mar 17, 2015 | 81.68 | 82.47 | 80.52 | 82.35 | 4,021,684 | +0.45(+0.55%) |
Mar 16, 2015 | 78.90 | 81.97 | 78.90 | 81.90 | 5,550,315 | +3.27(+4.15%) |
Mar 13, 2015 | 78.36 | 79.11 | 77.98 | 78.64 | 4,323,823 | +0.05(+0.06%) |
Mar 12, 2015 | 78.08 | 78.84 | 77.59 | 78.59 | 4,722,193 | +0.56(+0.72%) |
Mar 11, 2015 | 77.97 | 79.00 | 77.71 | 78.03 | 48,119,420 | +0.85(+1.10%) |
Mar 10, 2015 | 78.50 | 78.70 | 76.28 | 77.18 | 6,314,429 | -0.77(-0.99%) |
Mar 09, 2015 | 76.97 | 78.22 | 76.72 | 77.96 | 3,092,295 | +1.16(+1.50%) |
Mar 06, 2015 | 77.41 | 77.71 | 76.01 | 76.80 | 4,025,695 | -0.68(-0.87%) |
Mar 05, 2015 | 76.63 | 77.72 | 76.40 | 77.48 | 3,550,087 | +1.18(+1.55%) |
Mar 04, 2015 | 74.91 | 76.33 | 75.10 | 76.30 | 3,393,272 | +1.20(+1.59%) |
Mar 03, 2015 | 76.98 | 77.20 | 75.08 | 75.10 | 5,388,630 | -2.02(-2.62%) |
Mar 02, 2015 | 74.68 | 77.19 | 74.57 | 77.12 | 4,082,633 | +2.86(+3.85%) |
Feb 27, 2015 | 75.27 | 75.64 | 73.90 | 74.26 | 2,591,945 | -0.70(-0.94%) |
Feb 26, 2015 | 74.85 | 75.90 | 73.90 | 74.96 | 4,702,826 | +0.72(+0.97%) |
Feb 25, 2015 | 74.68 | 75.26 | 73.86 | 74.24 | 3,668,021 | -0.38(-0.51%) |
Feb 24, 2015 | 72.78 | 74.70 | 71.85 | 74.63 | 4,484,710 | +1.84(+2.53%) |
Feb 23, 2015 | 71.84 | 72.86 | 71.22 | 72.78 | 4,039,326 | +1.44(+2.02%) |
Feb 20, 2015 | 70.08 | 71.43 | 70.08 | 71.34 | 2,772,119 | +1.05(+1.50%) |
Feb 19, 2015 | 69.79 | 70.52 | 69.56 | 70.29 | 2,062,305 | +0.42(+0.61%) |
Feb 18, 2015 | 70.13 | 70.22 | 69.32 | 69.87 | 1,950,161 | -0.16(-0.22%) |
Feb 17, 2015 | 69.12 | 70.22 | 68.93 | 70.02 | 2,206,098 | +0.75(+1.09%) |
Feb 13, 2015 | 70.19 | 69.27 | 69.27 | 69.27 | 3,116,913 | -0.48(-0.69%) |
Feb 12, 2015 | 70.31 | 70.45 | 68.94 | 69.75 | 2,658,853 | +0.05(+0.07%) |
Feb 11, 2015 | 69.45 | 70.01 | 68.72 | 69.70 | 2,888,178 | +0.61(+0.88%) |
Feb 10, 2015 | 67.80 | 69.19 | 66.74 | 69.09 | 3,816,854 | +2.17(+3.24%) |
Feb 09, 2015 | 68.24 | 68.44 | 65.33 | 66.92 | 6,470,622 | -2.00(-2.90%) |
Feb 06, 2015 | 68.87 | 70.28 | 68.29 | 68.92 | 3,460,714 | +0.03(+0.05%) |
Feb 05, 2015 | 69.90 | 69.90 | 68.14 | 68.89 | 3,902,905 | -0.76(-1.09%) |
Feb 04, 2015 | 68.91 | 70.11 | 68.87 | 69.65 | 2,859,427 | +0.03(+0.04%) |
Feb 03, 2015 | 69.30 | 70.16 | 68.31 | 69.62 | 3,296,575 | +0.32(+0.46%) |
Feb 02, 2015 | 70.19 | 70.75 | 67.72 | 69.30 | 4,858,081 | -0.87(-1.24%) |
Jan 30, 2015 | 70.98 | 71.61 | 70.09 | 70.17 | 4,148,985 | -0.96(-1.35%) |
Jan 29, 2015 | 69.47 | 71.44 | 68.84 | 71.14 | 4,859,478 | +1.99(+2.88%) |
Jan 28, 2015 | 70.55 | 70.93 | 68.99 | 69.14 | 5,307,998 | +0.26(+0.38%) |
Jan 27, 2015 | 68.64 | 69.71 | 68.53 | 68.88 | 3,941,807 | -0.81(-1.16%) |
Jan 26, 2015 | 68.32 | 69.71 | 67.30 | 69.69 | 4,176,848 | +1.37(+2.00%) |
Jan 23, 2015 | 66.25 | 69.94 | 66.13 | 68.32 | 9,086,347 | +1.29(+1.93%) |
Jan 22, 2015 | 65.74 | 67.11 | 63.85 | 67.03 | 7,858,419 | +1.72(+2.63%) |
Jan 21, 2015 | 63.88 | 65.35 | 63.39 | 65.31 | 3,736,774 | +1.47(+2.30%) |
Jan 20, 2015 | 63.08 | 64.13 | 62.92 | 63.84 | 4,277,843 | +1.44(+2.32%) |
Jan 16, 2015 | 60.04 | 62.53 | 60.02 | 62.40 | 3,646,061 | +2.13(+3.54%) |
Jan 15, 2015 | 60.85 | 61.65 | 59.83 | 60.27 | 3,235,875 | -0.23(-0.38%) |
Jan 14, 2015 | 60.30 | 61.40 | 59.65 | 60.50 | 3,592,128 | -1.05(-1.70%) |
Jan 13, 2015 | 62.53 | 63.20 | 60.92 | 61.55 | 3,596,920 | +0.44(+0.72%) |
Jan 12, 2015 | 62.65 | 62.74 | 60.50 | 61.11 | 3,241,685 | -1.49(-2.38%) |
Jan 09, 2015 | 63.15 | 63.17 | 61.27 | 62.59 | 3,391,271 | -0.10(-0.16%) |
Jan 08, 2015 | 60.84 | 63.15 | 60.62 | 62.69 | 4,452,704 | +2.72(+4.54%) |
Jan 07, 2015 | 60.39 | 60.74 | 59.41 | 59.97 | 3,427,607 | +0.97(+1.65%) |
Jan 06, 2015 | 61.01 | 61.30 | 58.06 | 59.00 | 5,626,999 | -1.94(-3.19%) |
Jan 05, 2015 | 61.77 | 62.02 | 60.88 | 60.95 | 3,460,971 | -1.01(-1.62%) |
Jan 02, 2015 | 62.19 | 62.46 | 60.94 | 61.95 | 3,375,831 | +0.52(+0.84%) |
Dec 31, 2014 | 61.88 | 61.44 | 61.44 | 61.44 | 2,382,286 | -0.13(-0.21%) |
Dec 30, 2014 | 61.44 | 61.93 | 61.34 | 61.56 | 1,979,407 | -0.26(-0.42%) |
Dec 29, 2014 | 61.55 | 62.02 | 60.04 | 61.82 | 4,653,575 | -1.12(-1.77%) |
Dec 26, 2014 | 62.84 | 63.09 | 62.48 | 62.94 | 1,655,212 | +0.14(+0.23%) |
Dec 24, 2014 | 62.38 | 62.80 | 62.80 | 62.80 | 1,090,959 | +0.78(+1.25%) |
Dec 23, 2014 | 63.24 | 63.35 | 61.87 | 62.02 | 3,072,830 | -0.86(-1.37%) |
Dec 22, 2014 | 61.64 | 63.22 | 61.01 | 62.88 | 3,106,887 | +1.45(+2.37%) |
Dec 19, 2014 | 62.16 | 62.30 | 60.49 | 61.43 | 5,218,327 | -0.41(-0.67%) |
Dec 18, 2014 | 61.68 | 61.84 | 60.71 | 61.84 | 4,378,698 | +2.00(+3.35%) |
Dec 17, 2014 | 57.99 | 59.91 | 57.03 | 59.84 | 3,343,712 | +2.28(+3.96%) |
Dec 16, 2014 | 57.32 | 58.99 | 56.84 | 57.56 | 3,409,277 | -0.33(-0.57%) |
Dec 15, 2014 | 59.10 | 59.36 | 57.20 | 57.89 | 4,232,541 | -0.50(-0.85%) |
Dec 12, 2014 | 58.31 | 59.37 | 58.31 | 58.39 | 2,822,367 | -0.83(-1.40%) |
Dec 11, 2014 | 58.22 | 60.28 | 58.10 | 59.21 | 3,993,509 | +1.32(+2.28%) |
Dec 10, 2014 | 58.94 | 59.72 | 57.72 | 57.90 | 4,086,818 | -0.59(-1.01%) |
Dec 09, 2014 | 56.50 | 58.99 | 55.45 | 58.49 | 3,544,119 | +0.06(+0.10%) |
Dec 08, 2014 | 59.15 | 59.94 | 57.57 | 58.43 | 4,517,024 | -1.02(-1.72%) |
Dec 05, 2014 | 59.27 | 60.07 | 58.59 | 59.45 | 4,720,376 | +0.52(+0.87%) |
Dec 04, 2014 | 57.46 | 59.26 | 56.80 | 58.93 | 7,842,154 | +2.60(+4.62%) |
Dec 03, 2014 | 55.78 | 56.48 | 54.95 | 56.33 | 4,575,582 | +0.73(+1.32%) |
Dec 02, 2014 | 54.79 | 55.98 | 54.10 | 55.60 | 5,634,693 | +0.03(+0.05%) |
Dec 01, 2014 | 56.83 | 56.91 | 54.36 | 55.57 | 5,251,293 | -1.44(-2.52%) |
Nov 28, 2014 | 57.37 | 57.46 | 56.68 | 57.01 | 2,099,903 | -0.36(-0.63%) |
Nov 26, 2014 | 55.50 | 57.37 | 57.37 | 57.37 | 4,674,863 | +2.05(+3.71%) |
Nov 25, 2014 | 56.09 | 56.19 | 54.87 | 55.32 | 11,911,199 | -0.22(-0.40%) |
Nov 24, 2014 | 54.65 | 55.77 | 54.50 | 55.54 | 3,177,548 | +1.16(+2.13%) |
Nov 21, 2014 | 55.04 | 55.22 | 54.12 | 54.38 | 3,725,715 | -0.25(-0.46%) |
Nov 20, 2014 | 53.40 | 54.85 | 53.07 | 54.63 | 3,594,037 | +0.72(+1.33%) |
Nov 19, 2014 | 53.95 | 54.07 | 52.94 | 53.92 | 3,720,770 | -0.08(-0.14%) |
Nov 18, 2014 | 52.56 | 54.05 | 52.54 | 53.99 | 4,794,004 | +1.48(+2.82%) |
Nov 17, 2014 | 53.01 | 53.19 | 51.74 | 52.51 | 4,391,021 | -0.55(-1.04%) |
Nov 14, 2014 | 51.45 | 53.40 | 51.03 | 53.06 | 6,954,783 | +1.88(+3.66%) |
Nov 13, 2014 | 51.49 | 52.06 | 50.87 | 51.19 | 3,778,892 | -0.24(-0.46%) |
Nov 12, 2014 | 51.35 | 52.11 | 51.23 | 51.42 | 4,076,739 | +0.02(+0.03%) |
Nov 11, 2014 | 51.43 | 51.51 | 50.79 | 51.41 | 3,200,450 | +0.00(+0.00%) |
Nov 10, 2014 | 50.79 | 51.89 | 50.66 | 51.41 | 5,070,814 | +0.92(+1.82%) |
Nov 07, 2014 | 52.99 | 53.45 | 47.79 | 50.49 | 13,183,911 | -1.91(-3.64%) |
Nov 06, 2014 | 51.43 | 52.56 | 50.87 | 52.39 | 7,320,547 | +1.06(+2.07%) |
Nov 05, 2014 | 51.22 | 51.68 | 50.59 | 51.33 | 5,334,601 | +0.39(+0.76%) |
Nov 04, 2014 | 50.62 | 51.19 | 50.17 | 50.94 | 4,623,759 | +0.16(+0.32%) |
Nov 03, 2014 | 49.30 | 51.14 | 49.12 | 50.78 | 6,115,159 | +1.68(+3.42%) |
Oct 31, 2014 | 48.51 | 49.21 | 48.40 | 49.10 | 4,371,916 | +1.85(+3.93%) |
Oct 30, 2014 | 48.01 | 48.35 | 46.63 | 47.25 | 4,185,663 | -1.08(-2.23%) |
Oct 29, 2014 | 46.68 | 48.36 | 46.68 | 48.33 | 3,683,483 | +1.27(+2.71%) |
Oct 28, 2014 | 46.36 | 47.09 | 46.09 | 47.06 | 3,983,340 | +0.80(+1.73%) |
Oct 27, 2014 | 46.07 | 46.41 | 46.41 | 46.25 | 3,142,230 | -0.15(-0.33%) |
Oct 24, 2014 | 46.49 | 46.79 | 46.00 | 46.41 | 3,567,598 | -0.25(-0.54%) |
Oct 23, 2014 | 45.95 | 47.16 | 45.76 | 46.66 | 4,666,565 | +1.39(+3.07%) |
Oct 22, 2014 | 46.37 | 46.57 | 45.16 | 45.27 | 3,976,400 | -0.85(-1.85%) |
Oct 21, 2014 | 44.96 | 46.13 | 44.69 | 46.12 | 5,525,532 | +2.39(+5.48%) |
Oct 20, 2014 | 42.91 | 43.81 | 42.54 | 43.73 | 4,190,133 | +0.67(+1.57%) |
Oct 17, 2014 | 44.48 | 44.82 | 42.75 | 43.05 | 5,819,084 | -0.39(-0.90%) |
Oct 16, 2014 | 40.79 | 43.84 | 40.79 | 43.44 | 8,256,928 | +1.62(+3.87%) |
Oct 15, 2014 | 40.09 | 42.54 | 39.84 | 41.82 | 8,987,498 | +0.59(+1.42%) |
Oct 14, 2014 | 40.71 | 42.99 | 40.05 | 41.24 | 15,339,260 | +3.03(+7.92%) |
Oct 13, 2014 | 39.99 | 40.09 | 38.03 | 38.21 | 8,610,222 | -1.42(-3.59%) |
Oct 10, 2014 | 42.24 | 42.27 | 37.79 | 39.64 | 14,688,046 | -4.40(-9.99%) |
Oct 09, 2014 | 45.55 | 45.74 | 43.97 | 44.04 | 3,470,437 | -1.71(-3.74%) |
Oct 08, 2014 | 44.15 | 45.87 | 43.35 | 45.75 | 4,792,847 | +1.56(+3.53%) |
Oct 07, 2014 | 45.19 | 45.19 | 44.10 | 44.19 | 5,253,735 | -1.42(-3.11%) |
Oct 06, 2014 | 47.12 | 47.16 | 44.85 | 45.61 | 4,484,913 | -0.97(-2.09%) |
Oct 03, 2014 | 45.73 | 47.14 | 45.64 | 46.58 | 5,359,404 | +1.37(+3.04%) |
Oct 02, 2014 | 45.26 | 45.77 | 43.53 | 45.21 | 7,496,680 | +0.26(+0.58%) |
Oct 01, 2014 | 48.64 | 48.73 | 44.32 | 44.95 | 12,641,600 | -4.00(-8.17%) |
Sep 30, 2014 | 49.44 | 49.54 | 48.62 | 48.94 | 3,108,884 | -0.40(-0.82%) |
Sep 29, 2014 | 48.66 | 49.57 | 48.49 | 49.35 | 2,165,135 | +0.10(+0.21%) |
Sep 26, 2014 | 48.81 | 49.53 | 48.56 | 49.25 | 2,889,057 | +0.75(+1.56%) |
Sep 25, 2014 | 49.57 | 49.96 | 48.33 | 48.49 | 3,556,919 | -1.12(-2.25%) |
Sep 24, 2014 | 48.26 | 49.64 | 48.11 | 49.61 | 3,726,276 | +1.64(+3.41%) |
Sep 23, 2014 | 47.58 | 48.34 | 47.27 | 47.97 | 2,723,874 | +0.11(+0.23%) |
Sep 22, 2014 | 48.64 | 49.27 | 47.68 | 47.86 | 3,641,168 | -0.77(-1.58%) |
Sep 19, 2014 | 49.00 | 49.26 | 47.73 | 48.63 | 7,067,526 | -0.10(-0.21%) |
Sep 18, 2014 | 47.65 | 48.88 | 47.42 | 48.73 | 4,197,789 | +1.62(+3.44%) |
Sep 17, 2014 | 46.93 | 47.42 | 46.68 | 47.11 | 2,402,843 | +0.05(+0.11%) |
Sep 16, 2014 | 45.33 | 47.13 | 45.13 | 47.06 | 3,668,041 | +1.53(+3.37%) |
Sep 15, 2014 | 46.39 | 46.69 | 45.28 | 45.53 | 3,576,710 | -0.86(-1.85%) |
Sep 12, 2014 | 47.07 | 47.16 | 46.22 | 46.39 | 2,987,639 | -0.69(-1.47%) |
Sep 11, 2014 | 46.84 | 47.22 | 46.53 | 47.08 | 2,078,327 | -0.14(-0.30%) |
Sep 10, 2014 | 46.90 | 47.38 | 46.20 | 47.22 | 2,490,476 | +0.32(+0.69%) |
Sep 09, 2014 | 47.71 | 47.76 | 46.90 | 46.90 | 2,776,868 | -0.75(-1.58%) |
Sep 08, 2014 | 47.63 | 47.84 | 47.22 | 47.65 | 2,601,531 | +0.20(+0.43%) |
Sep 05, 2014 | 46.29 | 47.47 | 46.27 | 47.45 | 3,037,600 | +1.13(+2.44%) |
Sep 04, 2014 | 46.92 | 47.35 | 46.12 | 46.32 | 3,077,616 | -0.46(-0.99%) |
Sep 03, 2014 | 47.49 | 47.69 | 46.17 | 46.79 | 4,254,157 | -0.67(-1.42%) |
Sep 02, 2014 | 48.19 | 48.21 | 47.31 | 47.46 | 3,946,038 | -0.31(-0.65%) |
Aug 29, 2014 | 47.32 | 47.77 | 47.77 | 47.77 | 3,642,357 | +0.94(+2.02%) |
Aug 28, 2014 | 45.94 | 46.93 | 45.68 | 46.83 | 2,182,953 | +0.57(+1.24%) |
Aug 27, 2014 | 46.39 | 46.48 | 45.52 | 46.25 | 2,204,465 | +0.13(+0.29%) |
Aug 26, 2014 | 46.26 | 46.28 | 45.43 | 46.12 | 2,769,789 | -0.05(-0.11%) |
Aug 25, 2014 | 46.88 | 46.93 | 46.04 | 46.17 | 2,639,204 | -0.33(-0.71%) |
Aug 22, 2014 | 46.73 | 46.75 | 45.96 | 46.50 | 2,636,655 | -0.09(-0.20%) |
Aug 21, 2014 | 47.11 | 47.21 | 46.47 | 46.59 | 2,191,556 | -0.47(-1.00%) |
Aug 20, 2014 | 46.38 | 47.28 | 46.38 | 47.06 | 2,158,912 | +0.37(+0.79%) |
Aug 19, 2014 | 45.80 | 46.91 | 45.78 | 46.69 | 3,053,464 | +0.91(+1.99%) |
Aug 18, 2014 | 46.10 | 46.19 | 45.11 | 45.78 | 3,267,378 | -0.08(-0.17%) |
Aug 15, 2014 | 45.50 | 46.27 | 45.16 | 45.86 | 3,450,893 | +0.75(+1.66%) |
Aug 14, 2014 | 45.63 | 45.79 | 44.79 | 45.11 | 3,287,251 | -0.43(-0.94%) |
Aug 13, 2014 | 44.20 | 45.57 | 44.15 | 45.54 | 4,584,714 | +1.35(+3.05%) |
Aug 12, 2014 | 44.35 | 44.40 | 43.43 | 44.19 | 2,627,454 | +0.24(+0.56%) |
Aug 11, 2014 | 43.83 | 44.45 | 43.51 | 43.94 | 2,876,854 | +0.72(+1.66%) |
Aug 08, 2014 | 43.10 | 43.30 | 42.55 | 43.23 | 3,714,552 | +0.12(+0.27%) |
Aug 07, 2014 | 44.18 | 44.48 | 42.90 | 43.11 | 3,601,038 | -0.86(-1.96%) |
Aug 06, 2014 | 43.63 | 44.26 | 43.62 | 43.97 | 2,866,743 | +0.22(+0.50%) |
Aug 05, 2014 | 43.56 | 44.02 | 43.27 | 43.75 | 2,971,412 | -0.10(-0.23%) |
Aug 04, 2014 | 44.06 | 44.20 | 43.27 | 43.85 | 3,220,591 | +0.04(+0.10%) |
Aug 01, 2014 | 42.31 | 44.04 | 42.30 | 43.81 | 4,753,897 | +1.10(+2.58%) |
Jul 31, 2014 | 43.33 | 43.55 | 42.30 | 42.71 | 4,350,785 | -1.19(-2.70%) |
Jul 30, 2014 | 44.10 | 44.39 | 43.48 | 43.89 | 2,872,729 | +0.03(+0.06%) |
Jul 29, 2014 | 43.97 | 44.57 | 43.80 | 43.87 | 3,518,841 | -0.03(-0.08%) |
Jul 28, 2014 | 43.47 | 44.04 | 42.70 | 43.90 | 4,292,364 | +0.62(+1.44%) |
Jul 25, 2014 | 44.32 | 44.34 | 43.21 | 43.28 | 4,883,582 | -1.02(-2.30%) |
Jul 24, 2014 | 44.93 | 45.23 | 44.10 | 44.30 | 4,596,160 | -0.67(-1.50%) |
Jul 23, 2014 | 45.64 | 45.65 | 44.94 | 44.97 | 4,348,240 | -0.65(-1.42%) |
Jul 22, 2014 | 45.69 | 45.77 | 45.06 | 45.62 | 5,276,999 | -0.02(-0.04%) |
Jul 21, 2014 | 44.34 | 45.85 | 44.27 | 45.64 | 8,256,140 | +1.15(+2.59%) |
Jul 18, 2014 | 42.16 | 44.97 | 41.79 | 44.48 | 21,829,668 | +5.49(+14.09%) |
Jul 17, 2014 | 40.10 | 40.28 | 38.88 | 38.99 | 7,170,120 | -1.21(-3.01%) |
Jul 16, 2014 | 40.23 | 40.55 | 39.89 | 40.20 | 4,145,654 | +0.19(+0.48%) |
Jul 15, 2014 | 39.97 | 40.10 | 39.40 | 40.01 | 3,065,385 | +0.08(+0.19%) |
Jul 14, 2014 | 40.02 | 40.27 | 39.64 | 39.93 | 2,262,198 | +0.19(+0.49%) |
Jul 11, 2014 | 39.24 | 39.84 | 39.20 | 39.74 | 2,349,954 | +0.32(+0.81%) |
Jul 10, 2014 | 38.83 | 39.76 | 38.28 | 39.42 | 4,196,887 | -0.69(-1.72%) |
Jul 09, 2014 | 39.58 | 40.21 | 39.23 | 40.11 | 2,912,554 | +0.42(+1.06%) |
Jul 08, 2014 | 39.71 | 39.86 | 38.70 | 39.69 | 4,056,337 | -0.19(-0.46%) |
Jul 07, 2014 | 40.39 | 40.88 | 39.80 | 39.87 | 3,188,410 | -0.59(-1.46%) |
Jul 03, 2014 | 40.30 | 40.46 | 40.46 | 40.46 | 1,809,222 | +0.40(+0.99%) |
Jul 02, 2014 | 40.01 | 40.39 | 39.74 | 40.07 | 2,372,607 | -0.09(-0.23%) |
Jul 01, 2014 | 39.77 | 40.62 | 39.77 | 40.16 | 4,366,389 | +0.65(+1.64%) |
Jun 30, 2014 | 38.95 | 39.59 | 38.95 | 39.51 | 3,641,730 | +0.76(+1.95%) |
Jun 27, 2014 | 38.84 | 38.98 | 38.50 | 38.75 | 5,531,304 | -0.25(-0.65%) |
Jun 26, 2014 | 39.65 | 39.67 | 38.49 | 39.01 | 3,035,499 | -0.36(-0.92%) |
Jun 25, 2014 | 39.38 | 39.46 | 38.08 | 39.37 | 4,980,934 | -0.02(-0.04%) |
Jun 24, 2014 | 40.42 | 40.51 | 39.06 | 39.38 | 4,357,491 | -0.91(-2.26%) |
Jun 23, 2014 | 41.11 | 41.31 | 40.12 | 40.29 | 3,095,389 | -0.38(-0.93%) |
Jun 20, 2014 | 40.10 | 40.81 | 39.93 | 40.67 | 3,437,562 | +0.72(+1.81%) |
Jun 19, 2014 | 40.02 | 40.30 | 39.48 | 39.95 | 2,540,969 | -0.04(-0.11%) |
Jun 18, 2014 | 40.50 | 40.50 | 39.82 | 39.99 | 2,382,781 | -0.35(-0.87%) |
Jun 17, 2014 | 39.75 | 40.86 | 39.68 | 40.34 | 4,019,446 | +0.49(+1.22%) |
Jun 16, 2014 | 39.59 | 40.06 | 39.35 | 39.85 | 3,002,743 | +0.15(+0.38%) |
Jun 13, 2014 | 39.71 | 40.26 | 39.57 | 39.70 | 2,805,700 | +0.23(+0.58%) |
Jun 12, 2014 | 40.07 | 40.53 | 39.28 | 39.48 | 4,057,506 | -0.75(-1.86%) |
Jun 11, 2014 | 39.53 | 40.65 | 39.48 | 40.23 | 4,862,520 | +0.78(+1.98%) |
Jun 10, 2014 | 39.30 | 39.51 | 38.60 | 39.44 | 4,140,719 | +0.06(+0.15%) |
Jun 06, 2014 | 39.28 | 39.49 | 38.84 | 39.38 | 3,298,949 | +0.28(+0.71%) |
Jun 05, 2014 | 39.41 | 39.52 | 38.73 | 39.11 | 3,687,333 | -0.24(-0.60%) |
Jun 04, 2014 | 38.28 | 39.37 | 38.28 | 39.34 | 4,770,767 | +0.93(+2.43%) |
Jun 03, 2014 | 37.57 | 38.61 | 37.23 | 38.41 | 8,517,409 | +2.17(+5.99%) |
Jun 02, 2014 | 36.94 | 36.96 | 36.09 | 36.24 | 2,978,051 | -0.20(-0.55%) |
May 30, 2014 | 36.18 | 36.71 | 36.07 | 36.44 | 3,680,124 | +0.34(+0.93%) |
May 29, 2014 | 35.68 | 36.35 | 35.61 | 36.10 | 3,242,487 | +0.56(+1.59%) |
May 28, 2014 | 35.61 | 35.72 | 35.17 | 35.54 | 2,978,336 | +0.05(+0.15%) |
May 27, 2014 | 35.49 | 35.66 | 35.21 | 35.48 | 2,268,978 | +0.32(+0.92%) |
May 23, 2014 | 34.69 | 35.16 | 35.16 | 35.16 | 2,527,111 | +0.33(+0.94%) |
May 22, 2014 | 34.94 | 35.24 | 34.71 | 34.83 | 1,616,634 | +0.12(+0.34%) |
May 21, 2014 | 34.30 | 34.82 | 34.23 | 34.71 | 2,216,983 | +0.61(+1.80%) |
May 20, 2014 | 34.50 | 34.56 | 33.86 | 34.10 | 3,145,682 | -0.49(-1.41%) |
May 19, 2014 | 34.24 | 34.95 | 34.21 | 34.59 | 2,909,353 | +0.30(+0.88%) |
May 16, 2014 | 34.29 | 34.39 | 33.77 | 34.29 | 3,115,341 | -0.08(-0.22%) |
May 15, 2014 | 35.20 | 35.33 | 33.72 | 34.36 | 5,689,385 | -0.91(-2.58%) |
May 14, 2014 | 35.76 | 35.84 | 35.20 | 35.27 | 2,950,078 | -0.50(-1.41%) |
May 13, 2014 | 36.18 | 37.16 | 35.69 | 35.77 | 4,171,049 | -0.17(-0.47%) |
May 12, 2014 | 34.98 | 36.15 | 34.96 | 35.94 | 3,795,361 | +1.15(+3.31%) |
May 09, 2014 | 34.61 | 34.91 | 34.23 | 34.79 | 2,213,934 | +0.02(+0.05%) |
May 08, 2014 | 34.40 | 35.62 | 34.13 | 34.77 | 3,715,733 | +0.33(+0.95%) |
May 07, 2014 | 34.83 | 34.86 | 33.52 | 34.45 | 3,738,640 | -0.27(-0.77%) |
May 06, 2014 | 35.29 | 35.38 | 34.63 | 34.71 | 2,770,888 | -0.50(-1.43%) |
May 05, 2014 | 34.72 | 35.37 | 34.41 | 35.22 | 2,617,915 | +0.45(+1.30%) |
May 02, 2014 | 34.78 | 34.95 | 34.33 | 34.76 | 2,328,117 | +0.15(+0.44%) |
May 01, 2014 | 34.57 | 35.18 | 34.36 | 34.61 | 2,910,160 | +0.17(+0.49%) |
Apr 30, 2014 | 34.43 | 34.80 | 34.29 | 34.45 | 3,877,235 | +0.02(+0.05%) |
Apr 29, 2014 | 34.93 | 35.12 | 34.38 | 34.43 | 4,195,291 | -0.29(-0.85%) |
Apr 28, 2014 | 35.16 | 35.49 | 33.86 | 34.72 | 4,826,357 | -0.07(-0.19%) |
Apr 25, 2014 | 34.83 | 35.37 | 34.40 | 34.79 | 3,711,752 | -0.59(-1.66%) |
Apr 24, 2014 | 34.93 | 35.65 | 34.60 | 35.38 | 5,718,489 | +0.55(+1.59%) |
Apr 23, 2014 | 34.82 | 35.22 | 33.87 | 34.82 | 13,274,033 | +2.97(+9.33%) |
Apr 22, 2014 | 31.22 | 31.86 | 30.94 | 31.85 | 7,279,129 | +0.79(+2.54%) |
Apr 21, 2014 | 30.65 | 31.16 | 30.37 | 31.06 | 4,706,981 | +0.79(+2.61%) |
Apr 17, 2014 | 29.85 | 30.28 | 30.28 | 30.28 | 3,376,861 | +0.23(+0.75%) |
Apr 16, 2014 | 30.14 | 30.14 | 29.34 | 30.05 | 3,716,650 | +0.04(+0.14%) |
Apr 15, 2014 | 29.67 | 30.14 | 29.35 | 30.01 | 3,522,130 | +0.36(+1.22%) |
Apr 14, 2014 | 29.56 | 29.94 | 29.29 | 29.65 | 2,802,438 | +0.36(+1.23%) |
Apr 11, 2014 | 29.37 | 30.01 | 28.78 | 29.29 | 2,833,112 | -0.51(-1.72%) |
Apr 10, 2014 | 30.90 | 31.02 | 29.74 | 29.80 | 2,816,168 | -1.16(-3.74%) |
Apr 09, 2014 | 30.66 | 31.09 | 30.44 | 30.96 | 2,755,158 | +0.73(+2.42%) |
Apr 08, 2014 | 30.02 | 30.53 | 29.77 | 30.23 | 2,658,960 | +0.25(+0.84%) |
Apr 07, 2014 | 29.87 | 30.60 | 29.45 | 29.97 | 4,217,033 | -0.15(-0.50%) |
Apr 04, 2014 | 31.88 | 32.01 | 30.02 | 30.12 | 4,574,961 | -1.49(-4.70%) |
Apr 03, 2014 | 31.53 | 32.13 | 31.42 | 31.61 | 2,462,732 | +0.08(+0.24%) |
Apr 02, 2014 | 31.66 | 31.74 | 31.16 | 31.53 | 3,210,492 | -0.03(-0.08%) |