Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.26 | 58.26 | 57.05 | 57.53 | 1,989,788 | -0.16(-0.28%) |
May 28, 2015 | 58.53 | 58.55 | 57.27 | 57.69 | 2,459,487 | -0.79(-1.35%) |
May 27, 2015 | 57.96 | 58.66 | 57.49 | 58.48 | 2,255,370 | +0.73(+1.27%) |
May 26, 2015 | 57.31 | 57.80 | 56.24 | 57.74 | 2,562,725 | +0.30(+0.53%) |
May 22, 2015 | 56.35 | 57.44 | 57.44 | 57.44 | 4,515,500 | +1.07(+1.90%) |
May 21, 2015 | 55.49 | 56.41 | 55.03 | 56.37 | 4,233,811 | +0.97(+1.75%) |
May 20, 2015 | 53.38 | 56.01 | 53.22 | 55.40 | 7,051,221 | +2.29(+4.31%) |
May 19, 2015 | 51.94 | 53.23 | 51.84 | 53.11 | 3,130,611 | +1.17(+2.25%) |
May 18, 2015 | 51.50 | 52.16 | 51.11 | 51.94 | 1,665,000 | +0.34(+0.65%) |
May 15, 2015 | 51.38 | 52.37 | 51.14 | 51.60 | 3,750,951 | +0.58(+1.15%) |
May 14, 2015 | 50.66 | 51.04 | 50.41 | 51.02 | 1,907,366 | +0.80(+1.58%) |
May 13, 2015 | 50.50 | 50.67 | 50.03 | 50.23 | 2,470,842 | -0.12(-0.25%) |
May 12, 2015 | 50.12 | 50.59 | 49.97 | 50.35 | 1,949,842 | +0.03(+0.06%) |
May 11, 2015 | 50.66 | 50.89 | 50.24 | 50.32 | 2,405,721 | -0.09(-0.18%) |
May 08, 2015 | 50.72 | 52.38 | 50.25 | 50.41 | 3,557,135 | -1.69(-3.24%) |
May 07, 2015 | 52.16 | 52.24 | 51.54 | 52.10 | 2,126,521 | -0.22(-0.42%) |
May 06, 2015 | 52.28 | 52.61 | 51.80 | 52.32 | 1,609,147 | +0.11(+0.21%) |
May 05, 2015 | 52.93 | 53.05 | 52.00 | 52.21 | 2,654,872 | -0.84(-1.59%) |
May 04, 2015 | 53.03 | 53.50 | 52.75 | 53.05 | 992,612 | -0.05(-0.10%) |
May 01, 2015 | 52.17 | 53.27 | 51.93 | 53.11 | 1,186,802 | +0.97(+1.86%) |
Apr 30, 2015 | 52.15 | 52.92 | 52.10 | 52.14 | 2,100,927 | -0.17(-0.32%) |
Apr 29, 2015 | 52.22 | 52.65 | 51.96 | 52.31 | 1,442,106 | -0.26(-0.49%) |
Apr 28, 2015 | 51.80 | 52.85 | 51.78 | 52.57 | 1,545,048 | +0.28(+0.54%) |
Apr 27, 2015 | 51.88 | 53.33 | 51.88 | 52.29 | 1,105,172 | -0.56(-1.06%) |
Apr 24, 2015 | 52.68 | 53.21 | 52.48 | 52.85 | 1,783,438 | +0.47(+0.90%) |
Apr 23, 2015 | 50.68 | 52.58 | 50.65 | 52.38 | 2,469,034 | +1.61(+3.17%) |
Apr 22, 2015 | 50.84 | 51.03 | 50.62 | 50.77 | 1,010,822 | -0.24(-0.47%) |
Apr 21, 2015 | 50.56 | 51.15 | 50.37 | 51.01 | 1,455,200 | +0.59(+1.17%) |
Apr 20, 2015 | 50.61 | 50.88 | 50.27 | 50.42 | 1,841,549 | -0.14(-0.29%) |
Apr 17, 2015 | 50.73 | 50.76 | 50.09 | 50.56 | 1,799,145 | -0.66(-1.30%) |
Apr 16, 2015 | 51.25 | 51.58 | 50.98 | 51.23 | 1,192,499 | -0.01(-0.02%) |
Apr 15, 2015 | 51.50 | 51.84 | 51.18 | 51.24 | 1,046,143 | -0.31(-0.60%) |
Apr 14, 2015 | 52.11 | 52.42 | 51.48 | 51.55 | 1,502,289 | -0.56(-1.07%) |
Apr 13, 2015 | 52.61 | 52.77 | 52.09 | 52.11 | 1,039,826 | -0.44(-0.84%) |
Apr 10, 2015 | 52.47 | 52.63 | 52.12 | 52.55 | 1,110,274 | +0.53(+1.02%) |
Apr 09, 2015 | 52.04 | 52.42 | 51.73 | 52.02 | 1,436,621 | -0.30(-0.57%) |
Apr 08, 2015 | 51.91 | 52.36 | 51.85 | 52.32 | 1,551,315 | +0.27(+0.52%) |
Apr 07, 2015 | 52.09 | 52.44 | 52.04 | 52.05 | 1,031,494 | -0.13(-0.25%) |
Apr 06, 2015 | 51.76 | 52.60 | 51.76 | 52.18 | 1,585,633 | +0.10(+0.19%) |
Apr 02, 2015 | 51.86 | 52.08 | 52.08 | 52.08 | 960,500 | +0.18(+0.35%) |
Apr 01, 2015 | 51.66 | 52.12 | 51.63 | 51.90 | 2,544,515 | +0.43(+0.84%) |
Mar 31, 2015 | 51.66 | 52.03 | 51.37 | 51.47 | 1,994,296 | -0.22(-0.42%) |
Mar 30, 2015 | 51.85 | 52.10 | 51.57 | 51.69 | 1,753,229 | +0.18(+0.34%) |
Mar 27, 2015 | 51.73 | 52.23 | 51.50 | 51.51 | 1,598,954 | -0.12(-0.23%) |
Mar 26, 2015 | 51.87 | 52.08 | 51.40 | 51.63 | 2,856,447 | -0.16(-0.32%) |
Mar 25, 2015 | 52.49 | 52.53 | 51.74 | 51.80 | 2,473,565 | -0.73(-1.40%) |
Mar 24, 2015 | 52.89 | 53.08 | 52.44 | 52.53 | 1,167,064 | -0.46(-0.87%) |
Mar 23, 2015 | 53.40 | 53.70 | 52.80 | 52.99 | 1,405,505 | -0.26(-0.49%) |
Mar 20, 2015 | 53.17 | 53.37 | 52.54 | 53.25 | 2,005,162 | +0.70(+1.33%) |
Mar 19, 2015 | 53.00 | 53.01 | 52.35 | 52.55 | 1,101,358 | -0.48(-0.91%) |
Mar 18, 2015 | 52.10 | 53.16 | 51.75 | 53.03 | 2,441,468 | +0.51(+0.98%) |
Mar 17, 2015 | 52.65 | 52.85 | 52.28 | 52.52 | 1,134,896 | -0.15(-0.28%) |
Mar 16, 2015 | 52.18 | 53.10 | 52.05 | 52.67 | 1,518,248 | +0.68(+1.31%) |
Mar 13, 2015 | 52.00 | 52.92 | 51.82 | 51.99 | 1,101,078 | -0.71(-1.36%) |
Mar 12, 2015 | 52.52 | 52.85 | 52.09 | 52.70 | 1,345,022 | +0.34(+0.66%) |
Mar 11, 2015 | 53.26 | 53.38 | 51.80 | 52.36 | 1,706,635 | -0.84(-1.59%) |
Mar 10, 2015 | 53.94 | 54.19 | 53.07 | 53.20 | 1,334,308 | -1.00(-1.84%) |
Mar 09, 2015 | 54.30 | 54.70 | 53.70 | 54.20 | 2,294,610 | +0.01(+0.02%) |
Mar 06, 2015 | 54.74 | 54.97 | 53.55 | 54.19 | 2,116,831 | -0.81(-1.47%) |
Mar 05, 2015 | 55.04 | 55.12 | 54.65 | 55.00 | 1,467,554 | +0.14(+0.26%) |
Mar 04, 2015 | 55.39 | 55.62 | 54.38 | 54.86 | 998,265 | -0.77(-1.38%) |
Mar 03, 2015 | 54.52 | 55.66 | 54.40 | 55.62 | 1,726,286 | +0.99(+1.81%) |
Mar 02, 2015 | 53.71 | 54.71 | 53.71 | 54.63 | 1,780,500 | +0.57(+1.06%) |
Feb 27, 2015 | 54.47 | 54.47 | 53.76 | 54.06 | 2,012,036 | -0.40(-0.73%) |
Feb 26, 2015 | 54.34 | 54.73 | 54.11 | 54.46 | 1,783,736 | -0.03(-0.06%) |
Feb 25, 2015 | 53.20 | 54.56 | 53.20 | 54.49 | 2,441,988 | +1.14(+2.14%) |
Feb 24, 2015 | 54.31 | 54.81 | 53.07 | 53.35 | 2,456,625 | -0.49(-0.91%) |
Feb 23, 2015 | 53.22 | 53.94 | 53.01 | 53.84 | 1,930,707 | +0.59(+1.11%) |
Feb 20, 2015 | 53.09 | 53.28 | 52.21 | 53.25 | 1,234,578 | +0.50(+0.95%) |
Feb 19, 2015 | 52.40 | 52.77 | 52.10 | 52.75 | 1,251,320 | +0.35(+0.67%) |
Feb 18, 2015 | 53.00 | 53.24 | 52.16 | 52.40 | 2,049,978 | -0.48(-0.91%) |
Feb 17, 2015 | 52.76 | 53.72 | 52.30 | 52.88 | 3,629,179 | +0.39(+0.74%) |
Feb 13, 2015 | 50.73 | 52.49 | 52.49 | 52.49 | 5,785,200 | +2.70(+5.42%) |
Feb 12, 2015 | 49.76 | 49.84 | 49.36 | 49.79 | 2,315,116 | +0.44(+0.89%) |
Feb 11, 2015 | 48.97 | 49.37 | 48.69 | 49.35 | 1,784,348 | +0.47(+0.95%) |
Feb 10, 2015 | 48.53 | 49.02 | 48.33 | 48.88 | 1,259,872 | +0.34(+0.69%) |
Feb 09, 2015 | 48.75 | 49.14 | 48.48 | 48.55 | 1,133,286 | -0.51(-1.04%) |
Feb 06, 2015 | 49.68 | 49.80 | 48.92 | 49.06 | 1,327,449 | -0.43(-0.88%) |
Feb 05, 2015 | 48.83 | 49.62 | 48.79 | 49.49 | 1,328,252 | +0.45(+0.91%) |
Feb 04, 2015 | 48.70 | 49.37 | 48.44 | 49.05 | 2,550,706 | +0.37(+0.76%) |
Feb 03, 2015 | 47.47 | 48.74 | 47.43 | 48.68 | 2,264,388 | +1.33(+2.81%) |
Feb 02, 2015 | 46.75 | 47.52 | 46.39 | 47.35 | 2,738,720 | +0.63(+1.35%) |
Jan 30, 2015 | 46.51 | 47.16 | 46.30 | 46.72 | 3,356,078 | +0.31(+0.67%) |
Jan 29, 2015 | 46.65 | 47.01 | 45.95 | 46.41 | 2,064,295 | -0.07(-0.15%) |
Jan 28, 2015 | 47.06 | 47.77 | 46.44 | 46.48 | 2,575,746 | -0.19(-0.41%) |
Jan 27, 2015 | 47.16 | 47.30 | 46.57 | 46.67 | 2,099,719 | -0.71(-1.50%) |
Jan 26, 2015 | 46.87 | 47.57 | 46.39 | 47.38 | 3,223,934 | +0.59(+1.25%) |
Jan 23, 2015 | 46.91 | 47.17 | 46.69 | 46.80 | 3,078,556 | +0.02(+0.05%) |
Jan 22, 2015 | 46.50 | 47.08 | 46.50 | 46.77 | 2,410,468 | -0.03(-0.06%) |
Jan 21, 2015 | 46.27 | 46.97 | 46.14 | 46.80 | 2,079,823 | +0.24(+0.52%) |
Jan 20, 2015 | 46.60 | 47.17 | 46.40 | 46.56 | 2,895,767 | +0.16(+0.34%) |
Jan 16, 2015 | 47.00 | 47.21 | 45.81 | 46.40 | 5,107,051 | -0.78(-1.65%) |
Jan 15, 2015 | 48.06 | 48.30 | 46.99 | 47.18 | 2,104,703 | -0.66(-1.38%) |
Jan 14, 2015 | 46.86 | 48.10 | 46.86 | 47.84 | 2,064,904 | -0.02(-0.04%) |
Jan 13, 2015 | 47.93 | 48.51 | 47.63 | 47.86 | 2,513,322 | +0.25(+0.53%) |
Jan 12, 2015 | 47.58 | 47.74 | 47.23 | 47.61 | 1,701,960 | +0.01(+0.02%) |
Jan 09, 2015 | 47.86 | 48.15 | 47.30 | 47.60 | 3,121,147 | -0.17(-0.36%) |
Jan 08, 2015 | 47.95 | 48.54 | 47.65 | 47.77 | 2,439,678 | +0.18(+0.38%) |
Jan 07, 2015 | 47.67 | 48.38 | 47.37 | 47.59 | 2,452,742 | +0.01(+0.02%) |
Jan 06, 2015 | 47.89 | 47.92 | 46.57 | 47.58 | 4,724,417 | -0.16(-0.32%) |
Jan 05, 2015 | 50.26 | 50.44 | 47.44 | 47.73 | 4,133,146 | -2.37(-4.72%) |
Jan 02, 2015 | 50.49 | 50.83 | 49.74 | 50.10 | 1,336,011 | -0.10(-0.21%) |
Dec 31, 2014 | 50.80 | 50.20 | 50.20 | 50.20 | 931,600 | -0.47(-0.92%) |
Dec 30, 2014 | 50.74 | 51.03 | 50.40 | 50.67 | 1,086,749 | -0.40(-0.78%) |
Dec 29, 2014 | 50.78 | 51.42 | 50.64 | 51.07 | 973,156 | +0.17(+0.33%) |
Dec 26, 2014 | 50.80 | 51.03 | 50.53 | 50.90 | 612,304 | +0.14(+0.28%) |
Dec 24, 2014 | 50.78 | 50.76 | 50.76 | 50.76 | 443,300 | -0.02(-0.04%) |
Dec 23, 2014 | 50.74 | 51.02 | 50.46 | 50.78 | 1,162,951 | +0.19(+0.38%) |
Dec 22, 2014 | 50.43 | 51.33 | 49.99 | 50.59 | 1,935,634 | +0.06(+0.12%) |
Dec 19, 2014 | 49.29 | 50.63 | 49.16 | 50.53 | 3,977,612 | +1.08(+2.18%) |
Dec 18, 2014 | 48.80 | 49.54 | 48.46 | 49.45 | 2,992,547 | +1.06(+2.19%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.66 | 48.39 | 4,084,077 | +0.80(+1.68%) |
Dec 16, 2014 | 48.45 | 48.71 | 47.58 | 47.59 | 2,636,742 | -0.69(-1.43%) |
Dec 15, 2014 | 49.21 | 49.21 | 47.96 | 48.28 | 2,604,545 | +0.03(+0.06%) |
Dec 12, 2014 | 48.29 | 48.96 | 47.99 | 48.25 | 2,199,980 | -0.50(-1.03%) |
Dec 11, 2014 | 48.69 | 49.61 | 48.53 | 48.75 | 1,816,379 | +0.07(+0.14%) |
Dec 10, 2014 | 48.87 | 49.58 | 48.50 | 48.68 | 2,962,797 | -0.19(-0.39%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.37 | 48.87 | 2,415,987 | -0.48(-0.97%) |
Dec 08, 2014 | 49.08 | 49.79 | 49.06 | 49.35 | 2,082,279 | +0.08(+0.15%) |
Dec 05, 2014 | 49.81 | 50.14 | 48.99 | 49.27 | 3,154,253 | -0.52(-1.05%) |
Dec 04, 2014 | 49.80 | 50.15 | 49.49 | 49.80 | 1,971,086 | -0.28(-0.56%) |
Dec 03, 2014 | 50.62 | 50.80 | 49.65 | 50.08 | 2,752,513 | -0.39(-0.77%) |
Dec 02, 2014 | 51.10 | 52.78 | 49.78 | 50.47 | 3,583,657 | -0.07(-0.14%) |
Dec 01, 2014 | 51.20 | 51.89 | 50.12 | 50.54 | 5,462,858 | -1.45(-2.79%) |
Nov 28, 2014 | 48.32 | 53.47 | 48.02 | 51.99 | 5,704,029 | +3.60(+7.44%) |
Nov 26, 2014 | 47.88 | 48.39 | 48.39 | 48.39 | 3,106,600 | +0.63(+1.32%) |
Nov 25, 2014 | 47.07 | 47.88 | 46.82 | 47.76 | 3,080,121 | +0.65(+1.38%) |
Nov 24, 2014 | 46.99 | 47.30 | 46.59 | 47.11 | 3,329,181 | +0.24(+0.51%) |
Nov 21, 2014 | 46.75 | 47.15 | 46.19 | 46.87 | 2,851,014 | +0.79(+1.71%) |
Nov 20, 2014 | 46.26 | 46.32 | 45.73 | 46.08 | 3,114,480 | -0.20(-0.43%) |
Nov 19, 2014 | 46.83 | 46.85 | 46.11 | 46.28 | 3,003,775 | -0.44(-0.94%) |
Nov 18, 2014 | 46.50 | 46.94 | 46.11 | 46.72 | 3,366,917 | -0.11(-0.23%) |
Nov 17, 2014 | 46.91 | 47.13 | 46.63 | 46.83 | 5,720,383 | -0.53(-1.12%) |
Nov 14, 2014 | 47.05 | 47.36 | 46.56 | 47.36 | 3,924,127 | +0.17(+0.36%) |
Nov 13, 2014 | 47.27 | 47.86 | 46.93 | 47.19 | 4,190,511 | -0.21(-0.44%) |
Nov 12, 2014 | 46.34 | 47.49 | 46.17 | 47.40 | 5,940,213 | +0.94(+2.02%) |
Nov 11, 2014 | 45.98 | 46.57 | 45.24 | 46.46 | 4,017,581 | +0.72(+1.57%) |
Nov 10, 2014 | 46.63 | 46.69 | 45.06 | 45.74 | 8,259,354 | -0.86(-1.85%) |
Nov 07, 2014 | 45.71 | 46.78 | 45.21 | 46.60 | 5,142,377 | +0.73(+1.59%) |
Nov 06, 2014 | 44.49 | 46.04 | 44.28 | 45.87 | 5,075,744 | +0.96(+2.14%) |
Nov 05, 2014 | 45.24 | 45.28 | 44.47 | 44.91 | 1,794,838 | +0.18(+0.40%) |
Nov 04, 2014 | 45.16 | 45.25 | 44.21 | 44.73 | 1,966,502 | -0.77(-1.69%) |
Nov 03, 2014 | 45.67 | 46.04 | 45.38 | 45.50 | 2,926,974 | +0.03(+0.07%) |
Oct 31, 2014 | 46.24 | 46.24 | 44.99 | 45.47 | 2,755,938 | -0.02(-0.04%) |
Oct 30, 2014 | 45.21 | 45.70 | 44.69 | 45.49 | 1,671,124 | +0.23(+0.51%) |
Oct 29, 2014 | 45.72 | 45.72 | 44.90 | 45.26 | 2,163,669 | -0.52(-1.14%) |
Oct 28, 2014 | 45.03 | 45.84 | 44.84 | 45.78 | 3,952,715 | +1.05(+2.35%) |
Oct 27, 2014 | 44.93 | 44.92 | 44.92 | 44.73 | 1,478,200 | -0.19(-0.42%) |
Oct 24, 2014 | 44.14 | 45.13 | 43.25 | 44.92 | 3,474,392 | +1.03(+2.35%) |
Oct 23, 2014 | 43.28 | 44.10 | 43.14 | 43.89 | 3,256,254 | +1.12(+2.62%) |
Oct 22, 2014 | 43.51 | 43.76 | 42.74 | 42.77 | 3,010,460 | -0.81(-1.86%) |
Oct 21, 2014 | 42.91 | 43.78 | 42.70 | 43.58 | 2,249,069 | +0.85(+1.99%) |
Oct 20, 2014 | 42.21 | 42.82 | 42.02 | 42.73 | 1,300,554 | +0.58(+1.38%) |
Oct 17, 2014 | 41.92 | 42.56 | 41.82 | 42.15 | 2,629,984 | +0.40(+0.96%) |
Oct 16, 2014 | 40.38 | 42.04 | 40.18 | 41.75 | 3,150,180 | +0.46(+1.11%) |
Oct 15, 2014 | 40.82 | 41.52 | 39.95 | 41.29 | 5,841,695 | -0.21(-0.51%) |
Oct 14, 2014 | 41.52 | 42.29 | 41.30 | 41.50 | 2,825,085 | +0.11(+0.27%) |
Oct 13, 2014 | 41.77 | 42.38 | 41.33 | 41.39 | 3,275,600 | -0.51(-1.22%) |
Oct 10, 2014 | 42.45 | 43.00 | 41.88 | 41.90 | 4,678,602 | -0.65(-1.53%) |
Oct 09, 2014 | 43.23 | 43.28 | 42.36 | 42.55 | 2,371,506 | -0.67(-1.55%) |
Oct 08, 2014 | 42.46 | 43.33 | 42.13 | 43.22 | 3,679,648 | +0.79(+1.86%) |
Oct 07, 2014 | 42.61 | 42.98 | 42.33 | 42.43 | 1,768,240 | -0.39(-0.91%) |
Oct 06, 2014 | 42.50 | 43.24 | 42.50 | 42.82 | 1,276,561 | +0.17(+0.40%) |
Oct 03, 2014 | 42.89 | 43.29 | 42.51 | 42.65 | 1,772,585 | +0.06(+0.14%) |
Oct 02, 2014 | 42.40 | 42.92 | 42.09 | 42.59 | 2,719,248 | +0.08(+0.19%) |
Oct 01, 2014 | 42.47 | 43.18 | 42.20 | 42.51 | 3,335,516 | -0.03(-0.07%) |
Sep 30, 2014 | 43.13 | 43.28 | 42.48 | 42.54 | 3,495,558 | -0.70(-1.62%) |
Sep 29, 2014 | 43.01 | 43.55 | 43.00 | 43.24 | 2,056,585 | -0.32(-0.73%) |
Sep 26, 2014 | 42.93 | 43.62 | 42.90 | 43.56 | 2,785,657 | +0.61(+1.42%) |
Sep 25, 2014 | 44.03 | 44.07 | 42.73 | 42.95 | 5,101,792 | -1.21(-2.74%) |
Sep 24, 2014 | 43.42 | 44.27 | 43.34 | 44.16 | 2,585,618 | +0.67(+1.54%) |
Sep 23, 2014 | 43.55 | 43.68 | 43.28 | 43.49 | 2,805,627 | -0.23(-0.53%) |
Sep 22, 2014 | 44.07 | 44.42 | 43.29 | 43.72 | 3,091,204 | -0.64(-1.44%) |
Sep 19, 2014 | 43.75 | 44.54 | 43.73 | 44.36 | 3,764,481 | +0.86(+1.98%) |
Sep 18, 2014 | 43.40 | 43.85 | 43.18 | 43.50 | 3,969,054 | +0.19(+0.44%) |
Sep 17, 2014 | 43.45 | 44.05 | 43.07 | 43.31 | 1,902,776 | -0.18(-0.41%) |
Sep 16, 2014 | 43.72 | 43.80 | 43.28 | 43.49 | 2,338,132 | -0.23(-0.53%) |
Sep 15, 2014 | 44.08 | 44.13 | 43.40 | 43.72 | 3,622,862 | -0.19(-0.43%) |
Sep 12, 2014 | 43.60 | 43.99 | 43.37 | 43.91 | 4,647,439 | +0.05(+0.11%) |
Sep 11, 2014 | 42.57 | 44.00 | 42.48 | 43.86 | 7,861,523 | +1.75(+4.16%) |
Sep 10, 2014 | 41.63 | 42.19 | 41.58 | 42.11 | 2,543,842 | +0.48(+1.15%) |
Sep 09, 2014 | 41.50 | 41.83 | 41.20 | 41.63 | 3,551,435 | +0.25(+0.60%) |
Sep 08, 2014 | 41.60 | 41.60 | 41.13 | 41.38 | 2,827,060 | -0.44(-1.05%) |
Sep 05, 2014 | 42.01 | 42.13 | 41.45 | 41.82 | 3,390,512 | -0.28(-0.67%) |
Sep 04, 2014 | 42.31 | 42.34 | 41.96 | 42.10 | 2,822,275 | -0.27(-0.64%) |
Sep 03, 2014 | 43.21 | 43.41 | 41.80 | 42.37 | 4,593,320 | -0.62(-1.44%) |
Sep 02, 2014 | 43.59 | 43.76 | 42.64 | 42.99 | 5,064,287 | -0.68(-1.56%) |
Aug 29, 2014 | 44.39 | 43.67 | 43.67 | 43.67 | 6,021,700 | -0.43(-0.98%) |
Aug 28, 2014 | 43.77 | 44.41 | 43.53 | 44.10 | 2,735,863 | +0.35(+0.80%) |
Aug 27, 2014 | 43.07 | 43.87 | 42.82 | 43.75 | 3,534,472 | +0.54(+1.25%) |
Aug 26, 2014 | 42.76 | 43.41 | 42.53 | 43.21 | 4,909,071 | +0.45(+1.05%) |
Aug 25, 2014 | 43.28 | 43.32 | 42.65 | 42.76 | 2,034,089 | -0.35(-0.81%) |
Aug 22, 2014 | 43.71 | 43.72 | 43.04 | 43.11 | 2,257,409 | -0.63(-1.44%) |
Aug 21, 2014 | 43.65 | 43.71 | 43.08 | 43.74 | 1,727,396 | +0.08(+0.18%) |
Aug 20, 2014 | 43.62 | 43.98 | 43.52 | 43.66 | 1,840,620 | -0.18(-0.41%) |
Aug 19, 2014 | 43.97 | 44.09 | 43.58 | 43.84 | 1,499,285 | -0.07(-0.16%) |
Aug 18, 2014 | 43.88 | 44.48 | 43.72 | 43.91 | 1,594,836 | +0.15(+0.34%) |
Aug 15, 2014 | 43.67 | 44.16 | 43.58 | 43.76 | 2,424,259 | +0.43(+0.99%) |
Aug 14, 2014 | 42.46 | 43.38 | 42.41 | 43.33 | 1,803,609 | +0.87(+2.05%) |
Aug 13, 2014 | 42.08 | 42.49 | 42.05 | 42.46 | 1,664,005 | +0.69(+1.65%) |
Aug 12, 2014 | 41.82 | 42.07 | 41.71 | 41.77 | 1,747,748 | +0.00(+0.00%) |
Aug 11, 2014 | 41.69 | 42.22 | 41.50 | 41.77 | 2,485,796 | +0.21(+0.51%) |
Aug 08, 2014 | 41.68 | 41.77 | 41.31 | 41.56 | 1,973,230 | -0.06(-0.14%) |
Aug 07, 2014 | 42.15 | 42.35 | 41.36 | 41.62 | 3,607,954 | -0.64(-1.51%) |
Aug 06, 2014 | 41.51 | 42.76 | 41.48 | 42.26 | 3,379,218 | +0.78(+1.88%) |
Aug 05, 2014 | 41.58 | 42.02 | 41.25 | 41.48 | 2,660,754 | -0.46(-1.10%) |
Aug 04, 2014 | 41.95 | 42.19 | 41.73 | 41.94 | 2,037,108 | -0.09(-0.21%) |
Aug 01, 2014 | 41.31 | 42.09 | 41.26 | 42.03 | 2,581,606 | +0.43(+1.03%) |
Jul 31, 2014 | 42.29 | 42.33 | 41.44 | 41.60 | 3,229,485 | -0.73(-1.72%) |
Jul 30, 2014 | 42.50 | 42.79 | 42.24 | 42.33 | 4,607,072 | +0.13(+0.31%) |
Jul 29, 2014 | 42.53 | 42.73 | 42.16 | 42.20 | 3,485,423 | -0.29(-0.68%) |
Jul 28, 2014 | 42.49 | 42.56 | 42.37 | 42.49 | 1,990,625 | -0.04(-0.09%) |
Jul 25, 2014 | 43.00 | 43.00 | 42.01 | 42.53 | 2,512,414 | -0.17(-0.40%) |
Jul 24, 2014 | 43.07 | 43.09 | 42.59 | 42.70 | 2,026,436 | -0.15(-0.35%) |
Jul 23, 2014 | 43.42 | 43.42 | 42.78 | 42.85 | 2,041,374 | -0.51(-1.18%) |
Jul 22, 2014 | 43.82 | 44.23 | 43.29 | 43.36 | 2,527,721 | -0.34(-0.78%) |
Jul 21, 2014 | 44.61 | 45.01 | 43.66 | 43.70 | 2,609,159 | -1.23(-2.74%) |
Jul 18, 2014 | 44.51 | 45.00 | 43.91 | 44.93 | 3,578,792 | +0.68(+1.54%) |
Jul 17, 2014 | 44.43 | 44.55 | 44.15 | 44.25 | 4,175,505 | -0.22(-0.49%) |
Jul 16, 2014 | 44.59 | 44.96 | 44.39 | 44.47 | 1,891,295 | +0.05(+0.11%) |
Jul 15, 2014 | 44.77 | 44.99 | 44.19 | 44.42 | 2,929,947 | -0.44(-0.98%) |
Jul 14, 2014 | 44.47 | 45.04 | 44.26 | 44.86 | 3,006,577 | +0.49(+1.10%) |
Jul 11, 2014 | 43.82 | 44.40 | 43.74 | 44.37 | 1,939,479 | +0.68(+1.56%) |
Jul 10, 2014 | 43.82 | 43.85 | 43.37 | 43.69 | 4,324,452 | -0.40(-0.91%) |
Jul 09, 2014 | 43.77 | 44.25 | 43.65 | 44.09 | 1,979,051 | +0.27(+0.62%) |
Jul 08, 2014 | 44.21 | 44.36 | 43.73 | 43.82 | 5,230,109 | -0.60(-1.35%) |
Jul 07, 2014 | 44.53 | 44.60 | 44.17 | 44.42 | 2,879,393 | -0.28(-0.63%) |
Jul 03, 2014 | 44.95 | 44.70 | 44.70 | 44.70 | 1,860,500 | +0.02(+0.04%) |
Jul 02, 2014 | 44.36 | 44.88 | 44.36 | 44.68 | 1,935,966 | +0.15(+0.34%) |
Jul 01, 2014 | 44.24 | 44.84 | 44.20 | 44.53 | 2,787,165 | +0.31(+0.70%) |
Jun 30, 2014 | 43.87 | 44.30 | 43.78 | 44.22 | 3,834,803 | +0.30(+0.69%) |
Jun 27, 2014 | 43.40 | 44.07 | 43.40 | 43.91 | 29,175,824 | +0.38(+0.88%) |
Jun 26, 2014 | 43.25 | 43.70 | 43.13 | 43.53 | 4,635,228 | +0.24(+0.55%) |
Jun 25, 2014 | 42.87 | 43.43 | 42.73 | 43.29 | 3,710,597 | +0.30(+0.70%) |
Jun 24, 2014 | 42.79 | 43.55 | 42.73 | 42.99 | 5,408,336 | +0.27(+0.63%) |
Jun 23, 2014 | 42.90 | 42.90 | 42.34 | 42.72 | 3,721,735 | -0.09(-0.21%) |
Jun 20, 2014 | 43.00 | 43.00 | 42.36 | 42.81 | 4,131,202 | +0.01(+0.02%) |
Jun 19, 2014 | 42.94 | 43.10 | 42.31 | 42.80 | 3,081,017 | -0.02(-0.05%) |
Jun 18, 2014 | 43.01 | 43.04 | 42.37 | 42.82 | 4,365,456 | -0.12(-0.28%) |
Jun 17, 2014 | 42.53 | 42.98 | 42.40 | 42.94 | 5,060,959 | +0.21(+0.49%) |
Jun 16, 2014 | 43.16 | 43.38 | 42.65 | 42.73 | 2,766,272 | -0.62(-1.43%) |
Jun 13, 2014 | 43.26 | 43.48 | 42.67 | 43.35 | 3,266,879 | +0.09(+0.21%) |
Jun 12, 2014 | 44.34 | 44.53 | 43.17 | 43.26 | 3,484,134 | -1.14(-2.57%) |
Jun 11, 2014 | 44.52 | 44.83 | 44.28 | 44.40 | 2,217,793 | -0.20(-0.45%) |
Jun 10, 2014 | 44.97 | 44.97 | 44.31 | 44.60 | 2,708,451 | +0.01(+0.02%) |
Jun 06, 2014 | 45.28 | 45.28 | 44.54 | 44.59 | 3,192,254 | -0.44(-0.98%) |
Jun 05, 2014 | 44.25 | 45.09 | 44.25 | 45.03 | 2,387,108 | +0.78(+1.76%) |
Jun 04, 2014 | 45.08 | 45.14 | 43.82 | 44.25 | 5,443,592 | -0.94(-2.08%) |
Jun 03, 2014 | 45.23 | 45.34 | 44.79 | 45.19 | 1,784,829 | -0.42(-0.92%) |