Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.55 | 71.40 | 69.40 | 69.65 | 4,073,436 | -0.71(-1.01%) |
Aug 28, 2015 | 70.83 | 71.05 | 70.01 | 70.36 | 5,747,748 | -0.47(-0.66%) |
Aug 27, 2015 | 69.18 | 71.08 | 69.11 | 70.83 | 5,560,853 | +2.23(+3.26%) |
Aug 26, 2015 | 67.56 | 68.76 | 65.78 | 68.59 | 8,533,649 | +2.40(+3.63%) |
Aug 25, 2015 | 69.52 | 69.86 | 65.85 | 66.19 | 7,612,903 | -2.09(-3.06%) |
Aug 24, 2015 | 69.02 | 70.17 | 67.24 | 68.28 | 10,192,396 | -3.21(-4.50%) |
Aug 21, 2015 | 73.57 | 74.18 | 71.50 | 71.50 | 9,836,842 | -2.37(-3.21%) |
Aug 20, 2015 | 73.47 | 75.23 | 72.80 | 73.86 | 12,861,878 | +3.01(+4.25%) |
Aug 19, 2015 | 70.32 | 71.50 | 69.84 | 70.85 | 3,134,718 | +0.32(+0.46%) |
Aug 18, 2015 | 70.90 | 71.04 | 70.40 | 70.53 | 2,650,031 | -0.07(-0.10%) |
Aug 17, 2015 | 70.42 | 70.86 | 70.14 | 70.60 | 3,327,872 | -0.37(-0.52%) |
Aug 14, 2015 | 70.13 | 71.00 | 70.02 | 70.97 | 2,695,960 | +0.74(+1.06%) |
Aug 13, 2015 | 70.37 | 70.84 | 70.11 | 70.23 | 2,664,841 | -0.30(-0.42%) |
Aug 12, 2015 | 69.96 | 70.62 | 69.05 | 70.52 | 3,393,525 | +0.29(+0.41%) |
Aug 11, 2015 | 69.62 | 70.41 | 69.55 | 70.24 | 3,812,749 | +0.03(+0.04%) |
Aug 10, 2015 | 69.63 | 70.43 | 69.31 | 70.21 | 3,820,001 | +1.04(+1.51%) |
Aug 07, 2015 | 69.36 | 69.52 | 67.81 | 69.17 | 5,406,352 | -0.36(-0.52%) |
Aug 06, 2015 | 71.58 | 71.58 | 68.30 | 69.53 | 4,598,925 | -1.71(-2.40%) |
Aug 05, 2015 | 71.19 | 71.53 | 70.60 | 71.24 | 4,492,210 | +0.57(+0.81%) |
Aug 04, 2015 | 71.03 | 71.45 | 70.50 | 70.66 | 3,383,786 | -0.08(-0.11%) |
Aug 03, 2015 | 71.30 | 71.46 | 70.23 | 70.74 | 5,728,001 | -0.31(-0.44%) |
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,864 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,530 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,549 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.03 | 3,601,372 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.13 | 70.07 | 70.75 | 6,447,457 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,775 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,664 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,288 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.72 | 71.90 | 71.94 | 9,592,160 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,163 | +0.42(+0.57%) |
Jul 17, 2015 | 73.14 | 73.51 | 72.82 | 73.46 | 5,269,261 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,653 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,869,110 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.62 | 7,170,782 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.67 | 7,065,825 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,152 | +0.68(+0.93%) |
Jul 09, 2015 | 73.98 | 74.25 | 73.06 | 73.55 | 5,670,670 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.35 | 6,339,717 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.35 | 74.60 | 8,221,663 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,862 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,522 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,507 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.10 | 70.19 | 5,068,442 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.39 | 70.44 | 5,283,308 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.24 | 71.11 | 72.18 | 17,091,838 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.29 | 11,448,301 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,947 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,651 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.71 | 4,207,180 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,358 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.81 | 8,625,209 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,724 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,228 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.13 | 69.86 | 70.69 | 6,497,486 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,023,083 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,752 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,664,099 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,622 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.43 | 66.01 | 7,214,997 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,217 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.01 | 65.31 | 4,503,830 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.43 | 3,890,371 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,969 | -0.88(-1.33%) |
Jun 01, 2015 | 66.35 | 67.13 | 66.23 | 66.42 | 5,788,374 | +0.08(+0.13%) |
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.33 | 14,174,459 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,370 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,711 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,180 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,126 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,964 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,387 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,511 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.05 | 61.32 | 2,571,492 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,708 | -0.13(-0.22%) |
May 14, 2015 | 61.10 | 61.56 | 60.89 | 61.42 | 4,001,627 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.14 | 60.52 | 60.79 | 3,212,259 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.48 | 3,775,933 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.34 | 3,543,334 | +0.18(+0.29%) |
May 08, 2015 | 60.53 | 61.54 | 60.53 | 61.17 | 4,447,209 | +1.20(+2.00%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,195 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,802 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,378 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 60.99 | 4,839,347 | -0.06(-0.10%) |
May 01, 2015 | 60.33 | 61.23 | 59.57 | 61.05 | 7,824,721 | +1.04(+1.74%) |
Apr 30, 2015 | 60.08 | 60.62 | 59.64 | 60.01 | 6,562,291 | -0.34(-0.57%) |
Apr 29, 2015 | 60.00 | 60.80 | 59.98 | 60.35 | 8,131,586 | +0.92(+1.55%) |
Apr 28, 2015 | 58.97 | 59.52 | 58.61 | 59.43 | 5,458,903 | +0.24(+0.41%) |
Apr 27, 2015 | 60.06 | 60.26 | 58.98 | 59.19 | 6,381,486 | -0.58(-0.96%) |
Apr 24, 2015 | 60.30 | 60.48 | 59.50 | 59.77 | 4,570,609 | -0.68(-1.13%) |
Apr 23, 2015 | 60.85 | 60.90 | 59.34 | 60.45 | 6,525,661 | +0.08(+0.14%) |
Apr 22, 2015 | 60.51 | 60.51 | 60.02 | 60.37 | 4,198,440 | +0.08(+0.12%) |
Apr 21, 2015 | 60.94 | 61.05 | 60.17 | 60.29 | 4,848,555 | -0.17(-0.28%) |
Apr 20, 2015 | 60.95 | 61.17 | 60.36 | 60.46 | 3,042,576 | -0.05(-0.08%) |
Apr 17, 2015 | 60.96 | 61.12 | 60.08 | 60.51 | 5,253,732 | -0.85(-1.39%) |
Apr 16, 2015 | 61.46 | 61.79 | 61.28 | 61.36 | 3,449,284 | -0.18(-0.30%) |
Apr 15, 2015 | 61.40 | 61.80 | 61.20 | 61.55 | 5,220,193 | +0.21(+0.34%) |
Apr 14, 2015 | 61.20 | 61.58 | 61.04 | 61.34 | 4,731,434 | -0.05(-0.08%) |
Apr 13, 2015 | 61.19 | 61.49 | 61.04 | 61.39 | 5,211,566 | -0.33(-0.54%) |
Apr 10, 2015 | 60.53 | 61.77 | 60.33 | 61.72 | 4,738,460 | +1.30(+2.16%) |
Apr 09, 2015 | 60.30 | 60.59 | 60.04 | 60.42 | 3,108,839 | +0.18(+0.29%) |
Apr 08, 2015 | 60.05 | 60.35 | 59.73 | 60.24 | 3,850,906 | +0.38(+0.63%) |
Apr 07, 2015 | 59.49 | 60.18 | 59.43 | 59.87 | 3,746,420 | +0.33(+0.55%) |
Apr 06, 2015 | 59.39 | 59.88 | 59.15 | 59.54 | 4,715,098 | +0.06(+0.10%) |
Apr 02, 2015 | 59.67 | 59.48 | 59.48 | 59.48 | 4,529,298 | -0.24(-0.41%) |
Apr 01, 2015 | 60.89 | 60.93 | 59.34 | 59.73 | 7,037,229 | -0.94(-1.54%) |
Mar 31, 2015 | 61.24 | 61.77 | 60.66 | 60.66 | 5,207,378 | -1.02(-1.65%) |
Mar 30, 2015 | 61.79 | 61.95 | 61.51 | 61.68 | 4,036,912 | +0.24(+0.39%) |
Mar 27, 2015 | 61.47 | 61.78 | 61.12 | 61.44 | 4,996,190 | +0.12(+0.19%) |
Mar 26, 2015 | 61.79 | 62.08 | 61.30 | 61.32 | 4,818,757 | -0.77(-1.24%) |
Mar 25, 2015 | 63.17 | 63.86 | 62.09 | 62.09 | 6,505,099 | -1.00(-1.59%) |
Mar 24, 2015 | 63.68 | 64.04 | 62.93 | 63.09 | 6,121,069 | -0.67(-1.05%) |
Mar 23, 2015 | 63.47 | 64.68 | 63.42 | 63.76 | 7,525,798 | +0.20(+0.32%) |
Mar 20, 2015 | 62.81 | 63.62 | 62.24 | 63.56 | 12,831,523 | +1.59(+2.56%) |
Mar 19, 2015 | 61.17 | 62.27 | 60.61 | 61.97 | 8,444,899 | +0.57(+0.92%) |
Mar 18, 2015 | 59.20 | 61.93 | 59.02 | 61.40 | 7,708,142 | +2.25(+3.81%) |
Mar 17, 2015 | 59.04 | 59.50 | 58.73 | 59.15 | 3,080,994 | -0.19(-0.32%) |
Mar 16, 2015 | 58.67 | 59.61 | 58.60 | 59.34 | 4,697,557 | +0.99(+1.69%) |
Mar 13, 2015 | 57.95 | 58.49 | 57.73 | 58.36 | 3,860,981 | +0.28(+0.47%) |
Mar 12, 2015 | 57.40 | 58.14 | 57.23 | 58.08 | 3,262,458 | +0.92(+1.61%) |
Mar 11, 2015 | 57.52 | 57.89 | 57.12 | 57.16 | 4,101,344 | -0.27(-0.47%) |
Mar 10, 2015 | 57.71 | 57.97 | 57.24 | 57.43 | 4,389,238 | -0.67(-1.15%) |
Mar 09, 2015 | 57.40 | 58.23 | 57.13 | 58.10 | 7,003,929 | +0.98(+1.71%) |
Mar 06, 2015 | 58.66 | 58.66 | 57.04 | 57.12 | 7,043,155 | -1.82(-3.09%) |
Mar 05, 2015 | 59.07 | 59.36 | 58.78 | 58.94 | 4,151,016 | -0.05(-0.08%) |
Mar 04, 2015 | 58.46 | 59.13 | 58.34 | 58.99 | 3,599,129 | +0.23(+0.40%) |
Mar 03, 2015 | 59.38 | 59.41 | 58.52 | 58.76 | 4,955,040 | -0.63(-1.05%) |
Mar 02, 2015 | 58.59 | 59.40 | 58.58 | 59.38 | 4,569,201 | +0.79(+1.35%) |
Feb 27, 2015 | 58.41 | 58.86 | 58.37 | 58.59 | 4,016,024 | +0.12(+0.20%) |
Feb 26, 2015 | 58.59 | 58.71 | 58.06 | 58.47 | 5,436,334 | -0.28(-0.47%) |
Feb 25, 2015 | 59.17 | 59.17 | 58.49 | 58.75 | 3,628,599 | -0.45(-0.76%) |
Feb 24, 2015 | 59.28 | 59.70 | 58.87 | 59.20 | 3,782,680 | -0.16(-0.27%) |
Feb 23, 2015 | 59.96 | 60.05 | 59.04 | 59.36 | 4,046,332 | -0.66(-1.10%) |
Feb 20, 2015 | 59.26 | 60.08 | 58.67 | 60.02 | 4,146,019 | +0.63(+1.07%) |
Feb 19, 2015 | 59.14 | 59.52 | 59.09 | 59.38 | 2,798,949 | +0.09(+0.15%) |
Feb 18, 2015 | 59.62 | 59.66 | 58.61 | 59.29 | 4,551,148 | -0.46(-0.77%) |
Feb 17, 2015 | 58.79 | 59.80 | 58.70 | 59.75 | 4,756,648 | +0.84(+1.42%) |
Feb 13, 2015 | 59.02 | 58.91 | 58.91 | 58.91 | 3,223,972 | +0.02(+0.04%) |
Feb 12, 2015 | 58.61 | 58.91 | 58.31 | 58.89 | 4,052,228 | +0.48(+0.83%) |
Feb 11, 2015 | 58.45 | 58.97 | 58.19 | 58.41 | 4,138,611 | -0.04(-0.07%) |
Feb 10, 2015 | 58.12 | 58.50 | 57.94 | 58.45 | 8,308,097 | +0.74(+1.28%) |
Feb 09, 2015 | 58.03 | 58.25 | 57.52 | 57.71 | 4,544,809 | -0.62(-1.07%) |
Feb 06, 2015 | 58.99 | 59.19 | 58.23 | 58.33 | 3,915,372 | -0.87(-1.47%) |
Feb 05, 2015 | 58.61 | 59.33 | 58.60 | 59.20 | 4,634,712 | +0.99(+1.69%) |
Feb 04, 2015 | 58.22 | 58.44 | 57.84 | 58.22 | 6,485,083 | -0.56(-0.95%) |
Feb 03, 2015 | 59.35 | 59.39 | 57.91 | 58.77 | 8,216,089 | -0.66(-1.12%) |
Feb 02, 2015 | 59.58 | 59.69 | 58.22 | 59.43 | 7,532,583 | -0.26(-0.43%) |
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,866 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,413 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,556 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,713 | -0.32(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,503 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.40 | 59.73 | 59.80 | 3,501,902 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,318 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,142,027 | +0.17(+0.29%) |
Jan 20, 2015 | 58.75 | 59.77 | 58.75 | 59.72 | 7,428,643 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,451 | +0.78(+1.35%) |
Jan 15, 2015 | 57.83 | 59.09 | 57.81 | 57.82 | 4,804,398 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.83 | 4,072,274 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,640 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,172 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.12 | 57.21 | 57.97 | 9,820,609 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.75 | 9,012,546 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.39 | 10,907,736 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,759 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,919 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,927 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,672 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.73 | 3,288,232 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,346 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,798 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,760 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,761,049 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,904 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,025,142 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.06 | 7,079,642 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.39 | 58.27 | 6,653,477 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,209 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,134 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,994 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,599 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,618 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,912 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.40 | 59.54 | 60.38 | 5,928,611 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,971 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,458 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 58.99 | 58.03 | 58.97 | 7,747,867 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.86 | 58.35 | 10,148,393 | +1.55(+2.73%) |
Dec 01, 2014 | 56.35 | 57.01 | 56.04 | 56.80 | 5,612,657 | +0.32(+0.57%) |
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.47 | 2,699,299 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,218 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,206 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,323 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.84 | 7,107,032 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,421 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,656 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.37 | 55.55 | 56.19 | 4,469,438 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,694 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,414 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,714 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,264 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.84 | 6,418,282 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,344 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,613,029 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,512 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,722 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.28 | 4,930,112 | +0.52(+0.95%) |
Nov 03, 2014 | 54.36 | 54.86 | 54.35 | 54.77 | 4,186,124 | +0.17(+0.32%) |
Oct 31, 2014 | 55.39 | 55.50 | 54.25 | 54.59 | 5,433,330 | -0.39(-0.70%) |
Oct 30, 2014 | 53.83 | 55.12 | 53.75 | 54.98 | 5,023,432 | +1.08(+2.00%) |
Oct 29, 2014 | 53.50 | 54.30 | 53.32 | 53.90 | 7,540,166 | +0.54(+1.02%) |
Oct 28, 2014 | 54.32 | 54.40 | 52.46 | 53.36 | 10,923,903 | -1.13(-2.07%) |
Oct 27, 2014 | 54.27 | 54.83 | 54.36 | 54.49 | 4,993,306 | +0.12(+0.23%) |
Oct 24, 2014 | 53.15 | 54.52 | 53.00 | 54.36 | 5,813,367 | +1.40(+2.64%) |
Oct 23, 2014 | 52.90 | 53.66 | 52.49 | 52.96 | 7,714,365 | -0.27(-0.51%) |
Oct 22, 2014 | 53.16 | 53.75 | 53.15 | 53.24 | 5,226,733 | +0.00(+0.00%) |
Oct 21, 2014 | 52.19 | 53.29 | 52.19 | 53.24 | 4,226,022 | +1.30(+2.50%) |
Oct 20, 2014 | 51.55 | 51.93 | 51.36 | 51.93 | 3,524,256 | +0.43(+0.83%) |
Oct 17, 2014 | 51.40 | 51.70 | 50.95 | 51.51 | 6,475,106 | +0.56(+1.10%) |
Oct 16, 2014 | 51.05 | 51.48 | 50.45 | 50.95 | 6,668,282 | -0.80(-1.54%) |
Oct 15, 2014 | 50.96 | 51.97 | 49.86 | 51.75 | 8,279,060 | -0.22(-0.43%) |
Oct 14, 2014 | 52.47 | 52.63 | 51.66 | 51.97 | 5,385,887 | -0.12(-0.22%) |
Oct 13, 2014 | 52.72 | 53.10 | 52.04 | 52.08 | 4,896,275 | -0.72(-1.36%) |
Oct 10, 2014 | 52.69 | 53.59 | 52.54 | 52.80 | 3,986,859 | -0.12(-0.23%) |
Oct 09, 2014 | 53.45 | 53.76 | 52.91 | 52.92 | 4,412,923 | -0.77(-1.44%) |
Oct 08, 2014 | 52.55 | 53.71 | 52.18 | 53.70 | 4,144,548 | +0.84(+1.59%) |
Oct 07, 2014 | 53.61 | 53.65 | 52.76 | 52.86 | 7,481,146 | -1.15(-2.13%) |
Oct 06, 2014 | 54.26 | 54.30 | 53.82 | 54.01 | 4,167,574 | -0.04(-0.08%) |
Oct 03, 2014 | 53.68 | 54.12 | 53.60 | 54.05 | 4,385,805 | +0.69(+1.30%) |
Oct 02, 2014 | 53.57 | 53.62 | 52.99 | 53.36 | 5,241,020 | -0.21(-0.38%) |
Oct 01, 2014 | 54.22 | 54.22 | 53.25 | 53.56 | 5,164,894 | +0.19(+0.35%) |
Sep 30, 2014 | 53.85 | 53.97 | 53.35 | 53.38 | 6,011,323 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,232 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,336 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,762 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.77 | 54.39 | 54.48 | 3,977,351 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,875 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,271 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,656 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.86 | 54.35 | 54.81 | 5,257,179 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,435 | +0.09(+0.17%) |
Sep 16, 2014 | 53.70 | 54.25 | 53.42 | 54.16 | 3,488,268 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.65 | 3,311,203 | -0.07(-0.12%) |
Sep 12, 2014 | 53.70 | 53.94 | 53.50 | 53.72 | 6,551,631 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,463 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,841 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.35 | 52.76 | 53.04 | 5,766,105 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,833 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,374 | +0.41(+0.78%) |
Sep 04, 2014 | 52.77 | 52.98 | 52.70 | 52.86 | 7,037,367 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,892 | +0.39(+0.74%) |