Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.18 | 56.47 | 55.60 | 55.68 | 14,538 | -0.18(-0.32%) |
Jul 30, 2015 | 55.63 | 55.96 | 55.34 | 55.86 | 35,034 | -0.07(-0.13%) |
Jul 29, 2015 | 55.30 | 56.30 | 55.18 | 55.93 | 79,227 | +0.10(+0.18%) |
Jul 28, 2015 | 55.50 | 55.85 | 55.19 | 55.83 | 24,606 | +0.54(+0.98%) |
Jul 27, 2015 | 55.23 | 55.56 | 54.86 | 55.29 | 28,590 | -1.23(-2.18%) |
Jul 24, 2015 | 57.07 | 57.16 | 56.30 | 56.52 | 26,512 | -0.99(-1.72%) |
Jul 23, 2015 | 57.95 | 58.23 | 57.41 | 57.51 | 26,175 | -0.98(-1.68%) |
Jul 22, 2015 | 58.86 | 58.86 | 58.35 | 58.49 | 45,560 | -0.80(-1.35%) |
Jul 21, 2015 | 59.95 | 60.09 | 59.15 | 59.29 | 88,857 | +2.47(+4.35%) |
Jul 20, 2015 | 56.91 | 57.25 | 56.67 | 56.82 | 39,872 | +0.25(+0.44%) |
Jul 17, 2015 | 56.61 | 56.70 | 56.35 | 56.57 | 39,225 | +0.35(+0.62%) |
Jul 16, 2015 | 56.13 | 56.23 | 55.91 | 56.22 | 33,558 | +0.71(+1.28%) |
Jul 15, 2015 | 56.02 | 56.20 | 55.46 | 55.51 | 37,363 | -0.93(-1.65%) |
Jul 14, 2015 | 56.74 | 56.84 | 56.43 | 56.44 | 79,168 | -0.17(-0.30%) |
Jul 13, 2015 | 57.20 | 57.23 | 56.59 | 56.61 | 60,924 | -0.10(-0.18%) |
Jul 10, 2015 | 56.66 | 56.82 | 55.89 | 56.71 | 87,348 | +3.20(+5.98%) |
Jul 09, 2015 | 53.64 | 54.09 | 53.40 | 53.51 | 137,146 | +2.04(+3.96%) |
Jul 08, 2015 | 52.53 | 53.11 | 51.47 | 51.47 | 113,371 | -3.01(-5.52%) |
Jul 07, 2015 | 53.26 | 54.51 | 52.56 | 54.48 | 466,552 | -2.18(-3.85%) |
Jul 06, 2015 | 56.86 | 57.18 | 56.42 | 56.66 | 65,873 | -1.91(-3.26%) |
Jul 02, 2015 | 58.65 | 58.57 | 58.57 | 58.57 | 66,800 | +0.00(+0.00%) |
Jul 01, 2015 | 58.53 | 58.90 | 58.37 | 58.57 | 84,701 | -0.46(-0.78%) |
Jun 30, 2015 | 58.72 | 59.70 | 58.72 | 59.03 | 154,272 | +1.31(+2.27%) |
Jun 29, 2015 | 58.39 | 58.44 | 57.55 | 57.72 | 36,159 | -1.13(-1.92%) |
Jun 26, 2015 | 59.19 | 59.56 | 58.58 | 58.85 | 66,770 | -1.72(-2.84%) |
Jun 25, 2015 | 61.58 | 62.05 | 60.57 | 60.57 | 108,910 | -1.46(-2.35%) |
Jun 24, 2015 | 62.12 | 62.43 | 61.87 | 62.03 | 96,385 | -0.68(-1.08%) |
Jun 23, 2015 | 62.44 | 62.83 | 62.38 | 62.71 | 75,693 | +1.91(+3.14%) |
Jun 22, 2015 | 60.33 | 61.04 | 60.33 | 60.80 | 49,569 | +1.45(+2.44%) |
Jun 19, 2015 | 59.43 | 59.85 | 59.31 | 59.35 | 62,913 | -0.15(-0.25%) |
Jun 18, 2015 | 59.11 | 59.86 | 61.05 | 59.50 | 72,495 | -1.55(-2.54%) |
Jun 17, 2015 | 60.94 | 61.44 | 60.74 | 61.05 | 41,609 | -0.10(-0.16%) |
Jun 16, 2015 | 60.58 | 61.20 | 60.42 | 61.15 | 51,374 | -1.32(-2.11%) |
Jun 15, 2015 | 62.69 | 62.73 | 62.32 | 62.47 | 37,158 | -2.51(-3.86%) |
Jun 12, 2015 | 64.97 | 65.17 | 64.97 | 64.98 | 22,257 | +0.24(+0.37%) |
Jun 11, 2015 | 64.67 | 65.03 | 64.47 | 64.74 | 36,958 | +0.61(+0.95%) |
Jun 10, 2015 | 63.22 | 64.18 | 63.22 | 64.13 | 51,298 | -0.66(-1.02%) |
Jun 09, 2015 | 64.48 | 64.79 | 64.35 | 64.79 | 24,170 | -1.55(-2.34%) |
Jun 08, 2015 | 66.35 | 66.74 | 66.19 | 66.34 | 31,273 | -0.03(-0.05%) |
Jun 05, 2015 | 65.97 | 66.37 | 65.64 | 66.37 | 27,737 | -0.32(-0.48%) |
Jun 04, 2015 | 66.94 | 66.94 | 66.33 | 66.69 | 31,060 | -0.95(-1.40%) |
Jun 03, 2015 | 67.55 | 67.71 | 67.20 | 67.64 | 40,962 | +0.58(+0.86%) |
Jun 02, 2015 | 66.94 | 67.25 | 66.80 | 67.06 | 44,066 | +0.25(+0.37%) |
Jun 01, 2015 | 67.21 | 67.33 | 66.81 | 66.81 | 62,152 | -0.21(-0.31%) |
May 29, 2015 | 66.96 | 67.07 | 66.37 | 67.02 | 84,463 | +0.58(+0.87%) |
May 28, 2015 | 66.22 | 66.55 | 65.76 | 66.44 | 79,346 | -4.26(-6.03%) |
May 27, 2015 | 70.37 | 70.81 | 69.98 | 70.70 | 46,612 | +0.14(+0.20%) |
May 26, 2015 | 71.32 | 71.45 | 70.21 | 70.56 | 54,679 | +0.42(+0.60%) |
May 22, 2015 | 69.60 | 70.14 | 70.14 | 70.14 | 64,400 | +1.83(+2.68%) |
May 21, 2015 | 68.53 | 68.81 | 68.31 | 68.31 | 89,981 | -2.56(-3.61%) |
May 20, 2015 | 70.94 | 71.18 | 70.65 | 70.87 | 63,106 | -1.17(-1.62%) |
May 19, 2015 | 72.11 | 72.32 | 71.76 | 72.04 | 52,731 | +0.82(+1.15%) |
May 18, 2015 | 71.97 | 71.98 | 71.01 | 71.22 | 112,958 | -3.03(-4.08%) |
May 15, 2015 | 73.85 | 74.42 | 73.65 | 74.25 | 47,796 | +3.06(+4.30%) |
May 14, 2015 | 71.91 | 71.91 | 71.15 | 71.19 | 113,465 | -1.55(-2.13%) |
May 13, 2015 | 73.15 | 73.35 | 72.59 | 72.74 | 333,001 | +1.22(+1.71%) |
May 12, 2015 | 71.18 | 71.54 | 71.03 | 71.52 | 77,256 | +0.13(+0.18%) |
May 11, 2015 | 72.59 | 72.60 | 71.36 | 71.39 | 62,868 | -0.77(-1.07%) |
May 08, 2015 | 72.15 | 72.66 | 71.95 | 72.16 | 32,260 | +1.96(+2.79%) |
May 07, 2015 | 69.76 | 70.32 | 69.42 | 70.20 | 41,519 | -0.65(-0.92%) |
May 06, 2015 | 72.15 | 72.20 | 70.44 | 70.85 | 75,331 | -2.38(-3.25%) |
May 05, 2015 | 74.18 | 74.20 | 73.13 | 73.23 | 43,915 | -3.50(-4.56%) |
May 04, 2015 | 76.16 | 76.98 | 76.06 | 76.73 | 43,473 | +2.08(+2.79%) |
May 01, 2015 | 74.32 | 74.74 | 74.11 | 74.65 | 29,263 | +0.47(+0.63%) |
Apr 30, 2015 | 74.44 | 74.48 | 73.81 | 74.18 | 57,068 | -1.94(-2.55%) |
Apr 29, 2015 | 76.54 | 76.84 | 75.91 | 76.12 | 47,259 | -0.79(-1.03%) |
Apr 28, 2015 | 76.68 | 76.97 | 76.06 | 76.91 | 61,689 | -1.02(-1.31%) |
Apr 27, 2015 | 77.83 | 78.01 | 77.35 | 77.93 | 66,601 | +0.40(+0.52%) |
Apr 24, 2015 | 77.15 | 77.61 | 77.08 | 77.53 | 147,191 | +3.31(+4.46%) |
Apr 23, 2015 | 74.27 | 74.50 | 73.22 | 74.22 | 247,354 | -0.78(-1.04%) |
Apr 22, 2015 | 74.86 | 75.03 | 74.48 | 75.00 | 363,069 | +1.21(+1.64%) |
Apr 21, 2015 | 73.92 | 74.03 | 73.52 | 73.79 | 492,647 | +1.12(+1.54%) |
Apr 20, 2015 | 72.55 | 73.04 | 72.30 | 72.67 | 53,025 | +3.42(+4.94%) |
Apr 17, 2015 | 68.64 | 69.40 | 68.01 | 69.25 | 88,394 | -4.08(-5.56%) |
Apr 16, 2015 | 72.64 | 73.70 | 72.55 | 73.33 | 73,745 | -0.27(-0.37%) |
Apr 15, 2015 | 73.31 | 73.74 | 73.30 | 73.60 | 48,175 | +0.60(+0.82%) |
Apr 14, 2015 | 72.36 | 73.18 | 72.17 | 73.00 | 43,406 | +0.30(+0.41%) |
Apr 13, 2015 | 74.11 | 74.29 | 72.70 | 72.70 | 75,180 | -3.60(-4.72%) |
Apr 10, 2015 | 75.78 | 77.03 | 75.51 | 76.30 | 92,833 | -1.98(-2.53%) |
Apr 09, 2015 | 76.20 | 78.28 | 75.20 | 78.28 | 151,385 | +3.90(+5.24%) |
Apr 08, 2015 | 72.87 | 74.46 | 72.87 | 74.38 | 93,414 | +6.49(+9.56%) |
Apr 07, 2015 | 68.37 | 68.59 | 67.87 | 67.89 | 46,342 | +0.11(+0.16%) |
Apr 06, 2015 | 67.36 | 68.12 | 67.36 | 67.78 | 21,359 | +0.79(+1.18%) |
Apr 02, 2015 | 66.52 | 66.99 | 66.99 | 66.99 | 19,900 | +1.26(+1.92%) |
Apr 01, 2015 | 65.48 | 65.79 | 65.32 | 65.73 | 29,182 | +1.39(+2.16%) |
Mar 31, 2015 | 63.90 | 64.55 | 63.87 | 64.34 | 29,218 | -0.24(-0.37%) |
Mar 30, 2015 | 64.00 | 64.83 | 63.84 | 64.58 | 46,194 | +1.80(+2.87%) |
Mar 27, 2015 | 62.83 | 62.88 | 62.53 | 62.78 | 27,465 | +0.84(+1.36%) |
Mar 26, 2015 | 62.14 | 62.17 | 61.81 | 61.94 | 24,067 | -0.35(-0.56%) |
Mar 25, 2015 | 62.89 | 63.05 | 62.29 | 62.29 | 29,537 | -0.78(-1.24%) |
Mar 24, 2015 | 63.13 | 63.30 | 62.97 | 63.07 | 24,399 | -0.63(-0.99%) |
Mar 23, 2015 | 63.88 | 63.95 | 63.54 | 63.70 | 20,378 | -0.65(-1.01%) |
Mar 20, 2015 | 64.55 | 64.72 | 63.98 | 64.35 | 33,134 | -0.74(-1.14%) |
Mar 19, 2015 | 65.06 | 65.34 | 64.51 | 65.09 | 53,682 | +1.68(+2.65%) |
Mar 18, 2015 | 62.26 | 63.84 | 62.06 | 63.41 | 68,339 | +1.72(+2.79%) |
Mar 17, 2015 | 61.11 | 61.92 | 61.11 | 61.69 | 26,830 | +0.77(+1.26%) |
Mar 16, 2015 | 60.57 | 60.94 | 60.57 | 60.92 | 19,494 | +0.82(+1.36%) |
Mar 13, 2015 | 59.90 | 60.14 | 59.66 | 60.10 | 17,387 | +0.48(+0.81%) |
Mar 12, 2015 | 60.00 | 60.00 | 59.62 | 59.62 | 26,842 | -0.14(-0.23%) |
Mar 11, 2015 | 59.71 | 59.95 | 59.59 | 59.76 | 13,083 | -0.18(-0.30%) |
Mar 10, 2015 | 60.20 | 60.20 | 59.77 | 59.94 | 26,528 | -1.11(-1.82%) |
Mar 09, 2015 | 61.21 | 61.47 | 61.04 | 61.05 | 20,598 | +1.06(+1.77%) |
Mar 06, 2015 | 59.90 | 60.23 | 59.57 | 59.99 | 39,534 | -1.51(-2.46%) |
Mar 05, 2015 | 61.75 | 61.90 | 61.37 | 61.50 | 30,033 | -0.26(-0.42%) |
Mar 04, 2015 | 61.42 | 62.06 | 61.19 | 61.76 | 76,479 | -0.67(-1.07%) |
Mar 03, 2015 | 62.69 | 62.79 | 62.35 | 62.43 | 47,616 | -2.44(-3.76%) |
Mar 02, 2015 | 64.75 | 65.00 | 64.67 | 64.87 | 28,857 | -0.98(-1.49%) |
Feb 27, 2015 | 64.90 | 65.85 | 64.90 | 65.85 | 45,844 | +1.29(+2.00%) |
Feb 26, 2015 | 64.42 | 64.58 | 64.17 | 64.56 | 26,549 | +0.53(+0.83%) |
Feb 25, 2015 | 64.28 | 64.35 | 63.96 | 64.03 | 12,504 | +0.21(+0.33%) |
Feb 24, 2015 | 63.89 | 64.35 | 63.77 | 63.82 | 33,763 | +0.04(+0.06%) |
Feb 23, 2015 | 64.29 | 64.31 | 63.72 | 63.78 | 16,174 | -1.03(-1.59%) |
Feb 20, 2015 | 64.19 | 64.81 | 63.98 | 64.81 | 24,137 | +0.65(+1.01%) |
Feb 19, 2015 | 64.12 | 64.43 | 64.03 | 64.16 | 10,365 | -0.11(-0.17%) |
Feb 18, 2015 | 64.09 | 64.34 | 63.85 | 64.27 | 18,690 | +0.92(+1.45%) |
Feb 17, 2015 | 63.48 | 63.66 | 62.94 | 63.35 | 38,377 | +0.11(+0.17%) |
Feb 13, 2015 | 63.39 | 63.24 | 63.24 | 63.24 | 21,200 | -1.26(-1.95%) |
Feb 12, 2015 | 64.47 | 64.76 | 64.06 | 64.50 | 29,508 | +1.72(+2.74%) |
Feb 11, 2015 | 62.23 | 62.81 | 62.15 | 62.78 | 12,299 | +0.08(+0.13%) |
Feb 10, 2015 | 62.78 | 63.04 | 62.51 | 62.70 | 24,939 | +0.50(+0.80%) |
Feb 09, 2015 | 62.34 | 62.44 | 61.97 | 62.20 | 18,213 | +1.12(+1.83%) |
Feb 06, 2015 | 61.41 | 61.72 | 61.05 | 61.08 | 31,805 | -0.89(-1.44%) |
Feb 05, 2015 | 61.74 | 62.14 | 61.60 | 61.97 | 26,678 | -0.27(-0.43%) |
Feb 04, 2015 | 62.49 | 63.35 | 62.19 | 62.24 | 52,518 | +0.67(+1.09%) |
Feb 03, 2015 | 60.71 | 61.75 | 60.71 | 61.57 | 45,935 | +0.75(+1.23%) |
Feb 02, 2015 | 60.33 | 60.82 | 60.16 | 60.82 | 32,226 | +2.26(+3.86%) |
Jan 30, 2015 | 59.27 | 59.31 | 58.52 | 58.56 | 45,289 | -0.50(-0.85%) |
Jan 29, 2015 | 58.92 | 59.16 | 58.26 | 59.06 | 30,955 | -1.03(-1.71%) |
Jan 28, 2015 | 60.52 | 60.62 | 60.03 | 60.09 | 33,015 | -1.21(-1.97%) |
Jan 27, 2015 | 60.86 | 61.56 | 60.76 | 61.30 | 31,645 | -0.73(-1.18%) |
Jan 26, 2015 | 61.77 | 62.20 | 61.70 | 62.03 | 32,342 | -0.42(-0.67%) |
Jan 23, 2015 | 61.67 | 62.45 | 61.67 | 62.45 | 57,919 | +1.39(+2.28%) |
Jan 22, 2015 | 59.99 | 61.06 | 59.79 | 61.06 | 44,386 | +1.84(+3.11%) |
Jan 21, 2015 | 58.43 | 59.28 | 58.23 | 59.22 | 39,388 | +3.21(+5.73%) |
Jan 20, 2015 | 55.78 | 56.10 | 55.49 | 56.01 | 37,976 | -0.28(-0.50%) |
Jan 16, 2015 | 55.28 | 56.40 | 55.28 | 56.29 | 68,278 | -0.73(-1.28%) |
Jan 15, 2015 | 58.95 | 58.95 | 57.02 | 57.02 | 25,147 | -1.00(-1.72%) |
Jan 14, 2015 | 58.03 | 58.20 | 57.59 | 58.02 | 28,185 | -0.72(-1.23%) |
Jan 13, 2015 | 58.37 | 58.98 | 57.96 | 58.74 | 18,627 | +1.80(+3.16%) |
Jan 12, 2015 | 57.54 | 57.54 | 56.68 | 56.94 | 38,743 | -0.85(-1.47%) |
Jan 09, 2015 | 58.05 | 58.09 | 57.56 | 57.79 | 39,230 | +0.07(+0.12%) |
Jan 08, 2015 | 57.45 | 57.85 | 57.40 | 57.72 | 33,013 | -0.25(-0.43%) |
Jan 07, 2015 | 57.77 | 58.11 | 57.52 | 57.97 | 26,034 | +0.58(+1.01%) |
Jan 06, 2015 | 58.16 | 58.25 | 57.35 | 57.39 | 36,146 | -0.44(-0.76%) |
Jan 05, 2015 | 58.18 | 58.31 | 57.79 | 57.83 | 31,229 | -0.62(-1.06%) |
Jan 02, 2015 | 59.12 | 59.12 | 58.45 | 58.45 | 39,519 | -0.26(-0.44%) |
Dec 31, 2014 | 58.72 | 58.71 | 58.71 | 58.71 | 19,200 | +1.03(+1.79%) |
Dec 30, 2014 | 58.23 | 58.23 | 57.68 | 57.68 | 20,156 | -1.67(-2.81%) |
Dec 29, 2014 | 59.62 | 59.76 | 59.27 | 59.35 | 27,589 | -0.91(-1.51%) |
Dec 26, 2014 | 60.54 | 61.27 | 60.23 | 60.26 | 38,808 | +1.58(+2.69%) |
Dec 24, 2014 | 58.84 | 58.68 | 58.68 | 58.68 | 6,100 | -0.39(-0.66%) |
Dec 23, 2014 | 59.31 | 59.40 | 58.99 | 59.07 | 20,484 | -0.16(-0.27%) |
Dec 22, 2014 | 58.39 | 59.57 | 58.39 | 59.23 | 32,854 | +1.64(+2.85%) |
Dec 19, 2014 | 57.19 | 58.12 | 57.19 | 57.59 | 55,080 | -0.05(-0.09%) |
Dec 18, 2014 | 58.12 | 58.12 | 57.22 | 57.64 | 36,127 | -0.14(-0.24%) |
Dec 17, 2014 | 57.11 | 58.40 | 56.97 | 57.78 | 83,321 | +2.48(+4.48%) |
Dec 16, 2014 | 54.89 | 56.07 | 54.86 | 55.30 | 45,334 | -0.39(-0.70%) |
Dec 15, 2014 | 56.37 | 56.42 | 55.09 | 55.69 | 45,451 | -0.11(-0.20%) |
Dec 12, 2014 | 56.53 | 56.68 | 55.80 | 55.80 | 41,556 | -1.88(-3.26%) |
Dec 11, 2014 | 57.60 | 58.00 | 57.44 | 57.68 | 36,990 | +0.29(+0.51%) |
Dec 10, 2014 | 58.07 | 58.07 | 57.34 | 57.39 | 19,369 | -1.05(-1.80%) |
Dec 09, 2014 | 58.38 | 58.62 | 58.16 | 58.44 | 25,334 | -1.05(-1.77%) |
Dec 08, 2014 | 60.07 | 60.12 | 59.40 | 59.49 | 44,926 | -1.38(-2.27%) |
Dec 05, 2014 | 60.49 | 60.87 | 60.28 | 60.87 | 34,669 | -0.04(-0.07%) |
Dec 04, 2014 | 59.71 | 61.12 | 59.71 | 60.91 | 30,624 | +3.16(+5.47%) |
Dec 03, 2014 | 57.78 | 58.05 | 57.59 | 57.75 | 37,732 | -1.34(-2.27%) |
Dec 02, 2014 | 58.97 | 59.37 | 58.86 | 59.09 | 22,739 | +0.09(+0.15%) |
Dec 01, 2014 | 58.78 | 59.27 | 58.53 | 59.00 | 95,358 | -2.33(-3.80%) |
Nov 28, 2014 | 62.33 | 62.44 | 60.74 | 61.33 | 57,301 | -2.23(-3.51%) |
Nov 26, 2014 | 62.99 | 63.56 | 63.56 | 63.56 | 26,000 | +0.92(+1.47%) |
Nov 25, 2014 | 63.11 | 63.23 | 62.63 | 62.64 | 30,660 | -0.93(-1.46%) |
Nov 24, 2014 | 63.36 | 63.66 | 63.04 | 63.57 | 71,733 | +0.76(+1.21%) |
Nov 21, 2014 | 62.87 | 63.27 | 62.59 | 62.81 | 62,466 | +2.18(+3.60%) |
Nov 20, 2014 | 60.84 | 61.09 | 60.49 | 60.63 | 22,380 | -0.44(-0.72%) |
Nov 19, 2014 | 60.86 | 61.17 | 60.69 | 61.07 | 20,460 | +0.12(+0.20%) |
Nov 18, 2014 | 60.83 | 61.10 | 60.73 | 60.95 | 45,148 | -1.30(-2.09%) |
Nov 17, 2014 | 62.49 | 62.49 | 61.68 | 62.25 | 61,526 | -2.31(-3.58%) |
Nov 14, 2014 | 64.42 | 64.70 | 64.04 | 64.56 | 40,057 | -0.23(-0.35%) |
Nov 13, 2014 | 64.61 | 64.85 | 64.40 | 64.79 | 39,222 | +1.29(+2.03%) |
Nov 12, 2014 | 63.37 | 63.69 | 63.29 | 63.50 | 16,485 | +0.44(+0.70%) |
Nov 11, 2014 | 62.68 | 63.31 | 62.64 | 63.06 | 66,225 | +1.17(+1.89%) |
Nov 10, 2014 | 62.71 | 62.78 | 61.89 | 61.89 | 74,843 | -0.59(-0.94%) |
Nov 07, 2014 | 62.12 | 62.48 | 61.90 | 62.48 | 39,831 | -0.37(-0.59%) |
Nov 06, 2014 | 62.58 | 62.89 | 62.44 | 62.85 | 32,767 | -0.08(-0.13%) |
Nov 05, 2014 | 62.90 | 62.94 | 62.42 | 62.93 | 45,228 | -0.76(-1.19%) |
Nov 04, 2014 | 63.64 | 63.79 | 63.27 | 63.69 | 31,306 | +1.05(+1.68%) |
Nov 03, 2014 | 62.85 | 62.85 | 62.14 | 62.64 | 31,336 | -0.94(-1.48%) |
Oct 31, 2014 | 63.71 | 63.92 | 63.39 | 63.58 | 36,876 | +1.00(+1.60%) |
Oct 30, 2014 | 62.07 | 63.00 | 62.06 | 62.58 | 28,573 | +0.12(+0.19%) |
Oct 29, 2014 | 62.99 | 62.99 | 62.18 | 62.46 | 41,239 | -1.32(-2.07%) |
Oct 28, 2014 | 62.69 | 63.81 | 62.57 | 63.78 | 41,996 | +3.76(+6.26%) |
Oct 27, 2014 | 59.69 | 60.07 | 59.67 | 60.02 | 23,845 | -0.39(-0.65%) |
Oct 24, 2014 | 60.37 | 60.80 | 60.37 | 60.41 | 26,285 | +0.20(+0.33%) |
Oct 23, 2014 | 60.60 | 60.65 | 60.13 | 60.21 | 22,862 | -0.94(-1.54%) |
Oct 22, 2014 | 61.42 | 61.74 | 61.13 | 61.15 | 75,245 | +0.15(+0.25%) |
Oct 21, 2014 | 61.55 | 61.68 | 60.95 | 61.00 | 47,071 | -0.73(-1.18%) |
Oct 20, 2014 | 61.17 | 61.88 | 61.13 | 61.73 | 42,229 | +1.30(+2.15%) |
Oct 17, 2014 | 60.28 | 60.81 | 60.20 | 60.43 | 40,718 | +1.11(+1.87%) |
Oct 16, 2014 | 58.54 | 59.92 | 58.54 | 59.32 | 49,554 | -0.64(-1.07%) |
Oct 15, 2014 | 59.57 | 60.14 | 58.64 | 59.96 | 38,239 | -0.23(-0.38%) |
Oct 14, 2014 | 60.11 | 60.50 | 59.69 | 60.19 | 28,077 | +0.38(+0.64%) |
Oct 13, 2014 | 60.23 | 60.53 | 59.69 | 59.81 | 45,281 | +1.81(+3.12%) |
Oct 10, 2014 | 58.53 | 58.84 | 57.95 | 58.00 | 35,664 | -1.55(-2.60%) |
Oct 09, 2014 | 60.31 | 60.44 | 59.45 | 59.55 | 28,557 | -1.59(-2.60%) |
Oct 08, 2014 | 60.25 | 61.15 | 59.86 | 61.14 | 19,324 | +1.59(+2.67%) |
Oct 07, 2014 | 60.14 | 60.32 | 59.55 | 59.55 | 36,766 | -0.91(-1.51%) |
Oct 06, 2014 | 61.00 | 61.13 | 60.46 | 60.46 | 29,953 | -0.54(-0.89%) |
Oct 03, 2014 | 61.40 | 61.56 | 60.97 | 61.00 | 43,689 | +0.64(+1.06%) |
Oct 02, 2014 | 60.74 | 60.99 | 59.77 | 60.36 | 33,795 | -0.27(-0.45%) |
Oct 01, 2014 | 61.06 | 61.26 | 60.49 | 60.63 | 29,912 | -0.80(-1.30%) |
Sep 30, 2014 | 61.57 | 61.77 | 61.15 | 61.43 | 46,972 | -0.36(-0.58%) |
Sep 29, 2014 | 62.16 | 62.20 | 61.74 | 61.79 | 28,661 | -1.92(-3.01%) |
Sep 26, 2014 | 63.64 | 64.22 | 63.53 | 63.71 | 38,677 | +1.62(+2.61%) |
Sep 25, 2014 | 62.50 | 62.94 | 61.79 | 62.09 | 60,730 | -2.78(-4.29%) |
Sep 24, 2014 | 64.48 | 65.17 | 64.33 | 64.87 | 71,764 | +3.47(+5.65%) |
Sep 23, 2014 | 61.07 | 61.80 | 61.06 | 61.40 | 64,760 | +1.21(+2.01%) |
Sep 22, 2014 | 60.92 | 61.04 | 60.16 | 60.19 | 51,911 | -1.33(-2.16%) |
Sep 19, 2014 | 62.18 | 62.22 | 61.36 | 61.52 | 53,229 | -0.52(-0.84%) |
Sep 18, 2014 | 62.17 | 62.17 | 61.86 | 62.04 | 25,917 | +0.66(+1.08%) |
Sep 17, 2014 | 61.53 | 61.95 | 61.33 | 61.38 | 60,844 | -0.21(-0.34%) |
Sep 16, 2014 | 61.11 | 62.69 | 60.95 | 61.59 | 106,994 | -1.95(-3.07%) |
Sep 15, 2014 | 64.03 | 64.20 | 63.52 | 63.54 | 43,821 | -0.89(-1.38%) |
Sep 12, 2014 | 64.28 | 64.53 | 63.99 | 64.43 | 66,262 | -0.81(-1.24%) |
Sep 11, 2014 | 64.81 | 65.36 | 64.81 | 65.24 | 29,699 | +0.52(+0.80%) |
Sep 10, 2014 | 64.52 | 64.78 | 64.17 | 64.72 | 52,228 | -1.54(-2.32%) |
Sep 09, 2014 | 66.62 | 66.62 | 66.10 | 66.26 | 47,232 | -0.35(-0.53%) |
Sep 08, 2014 | 66.58 | 66.85 | 66.35 | 66.61 | 37,628 | +1.49(+2.29%) |
Sep 05, 2014 | 65.01 | 65.31 | 64.78 | 65.12 | 78,665 | -1.19(-1.79%) |
Sep 04, 2014 | 66.27 | 66.59 | 66.22 | 66.31 | 94,859 | +2.26(+3.53%) |
Sep 03, 2014 | 64.53 | 64.67 | 63.95 | 64.05 | 61,089 | -0.17(-0.26%) |
Sep 02, 2014 | 64.00 | 64.37 | 63.96 | 64.22 | 63,427 | +2.71(+4.41%) |
Aug 29, 2014 | 61.58 | 61.51 | 61.51 | 61.51 | 59,700 | +1.77(+2.96%) |
Aug 28, 2014 | 59.67 | 59.86 | 59.49 | 59.74 | 55,766 | +2.71(+4.75%) |
Aug 27, 2014 | 56.19 | 57.37 | 56.19 | 57.03 | 58,075 | +1.06(+1.89%) |
Aug 26, 2014 | 56.10 | 56.25 | 55.91 | 55.97 | 32,013 | -0.23(-0.41%) |
Aug 25, 2014 | 56.37 | 56.37 | 56.15 | 56.20 | 28,422 | +0.18(+0.32%) |
Aug 22, 2014 | 56.20 | 56.26 | 56.09 | 56.02 | 44,890 | +0.71(+1.28%) |
Aug 21, 2014 | 55.31 | 55.55 | 55.13 | 55.31 | 22,140 | +0.16(+0.29%) |
Aug 20, 2014 | 55.13 | 55.26 | 55.00 | 55.15 | 21,012 | -0.26(-0.47%) |
Aug 19, 2014 | 55.47 | 55.69 | 55.32 | 55.41 | 15,544 | +0.05(+0.09%) |
Aug 18, 2014 | 55.35 | 55.35 | 55.22 | 55.36 | 46,739 | +1.73(+3.23%) |
Aug 15, 2014 | 53.97 | 54.05 | 53.48 | 53.63 | 23,546 | +0.01(+0.02%) |
Aug 14, 2014 | 53.40 | 53.75 | 53.32 | 53.62 | 47,254 | -0.91(-1.67%) |
Aug 13, 2014 | 54.71 | 54.74 | 54.34 | 54.53 | 29,248 | +0.97(+1.81%) |
Aug 12, 2014 | 53.25 | 53.59 | 53.25 | 53.56 | 28,194 | -0.17(-0.32%) |
Aug 11, 2014 | 53.43 | 53.78 | 53.42 | 53.73 | 28,282 | +0.87(+1.65%) |
Aug 08, 2014 | 52.71 | 53.03 | 52.55 | 52.86 | 34,027 | +0.11(+0.21%) |
Aug 07, 2014 | 52.84 | 52.94 | 52.53 | 52.75 | 38,794 | -0.28(-0.53%) |
Aug 06, 2014 | 53.03 | 53.29 | 52.93 | 53.03 | 47,603 | -1.38(-2.54%) |
Aug 05, 2014 | 54.41 | 54.79 | 54.26 | 54.41 | 46,269 | -1.09(-1.96%) |
Aug 04, 2014 | 55.07 | 55.50 | 54.92 | 55.50 | 36,973 | +0.12(+0.22%) |