Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.06 | 52.06 | 50.16 | 51.14 | 2,419,301 | +0.12(+0.23%) |
Apr 29, 2015 | 49.07 | 51.13 | 48.84 | 51.02 | 2,315,600 | +1.92(+3.92%) |
Apr 28, 2015 | 48.76 | 49.53 | 48.41 | 49.10 | 2,098,799 | +0.05(+0.10%) |
Apr 27, 2015 | 50.25 | 50.59 | 48.75 | 49.05 | 2,205,621 | -0.85(-1.69%) |
Apr 24, 2015 | 50.71 | 50.97 | 49.39 | 49.90 | 2,355,371 | -1.21(-2.38%) |
Apr 23, 2015 | 50.62 | 52.13 | 50.62 | 51.11 | 2,553,196 | +0.78(+1.54%) |
Apr 22, 2015 | 49.91 | 51.44 | 49.31 | 50.33 | 3,561,231 | +0.95(+1.93%) |
Apr 21, 2015 | 50.25 | 51.14 | 49.00 | 49.38 | 1,906,063 | -1.30(-2.57%) |
Apr 20, 2015 | 50.46 | 51.69 | 49.88 | 50.68 | 2,399,554 | +0.61(+1.22%) |
Apr 17, 2015 | 50.77 | 51.09 | 49.78 | 50.07 | 3,172,113 | -0.99(-1.94%) |
Apr 16, 2015 | 50.69 | 51.95 | 49.92 | 51.06 | 3,345,186 | +0.02(+0.04%) |
Apr 15, 2015 | 49.09 | 51.60 | 48.89 | 51.04 | 4,798,633 | +2.06(+4.21%) |
Apr 14, 2015 | 48.13 | 49.46 | 47.98 | 48.98 | 2,757,502 | +1.24(+2.61%) |
Apr 13, 2015 | 48.67 | 49.15 | 47.19 | 47.74 | 3,454,237 | -0.81(-1.66%) |
Apr 10, 2015 | 48.84 | 49.16 | 47.99 | 48.55 | 2,886,279 | -0.04(-0.08%) |
Apr 09, 2015 | 47.13 | 48.77 | 47.13 | 48.58 | 4,908,722 | +1.82(+3.89%) |
Apr 08, 2015 | 47.61 | 48.36 | 46.53 | 46.77 | 3,577,413 | -0.63(-1.33%) |
Apr 07, 2015 | 47.10 | 48.83 | 47.02 | 47.40 | 5,182,261 | -0.05(-0.10%) |
Apr 06, 2015 | 45.22 | 47.47 | 45.22 | 47.45 | 4,964,958 | +2.71(+6.06%) |
Apr 02, 2015 | 44.38 | 44.74 | 44.74 | 44.74 | 7,292,163 | +0.37(+0.83%) |
Apr 01, 2015 | 43.06 | 45.05 | 42.93 | 44.37 | 6,587,266 | +1.93(+4.56%) |
Mar 31, 2015 | 42.04 | 43.10 | 42.01 | 42.43 | 3,845,846 | -0.38(-0.89%) |
Mar 30, 2015 | 42.25 | 42.89 | 41.55 | 42.81 | 5,074,043 | +1.26(+3.04%) |
Mar 27, 2015 | 41.35 | 41.87 | 40.81 | 41.55 | 3,935,866 | -0.26(-0.63%) |
Mar 26, 2015 | 40.78 | 42.02 | 40.25 | 41.81 | 5,764,742 | +1.99(+5.00%) |
Mar 25, 2015 | 38.34 | 40.18 | 37.85 | 39.82 | 5,464,204 | +1.92(+5.08%) |
Mar 24, 2015 | 37.90 | 38.11 | 37.24 | 37.90 | 5,080,615 | -0.06(-0.15%) |
Mar 23, 2015 | 39.69 | 40.76 | 37.94 | 37.95 | 5,495,196 | -1.95(-4.89%) |
Mar 20, 2015 | 39.69 | 40.54 | 39.68 | 39.91 | 2,915,434 | +0.67(+1.71%) |
Mar 19, 2015 | 39.25 | 39.64 | 38.76 | 39.24 | 2,850,039 | -1.11(-2.75%) |
Mar 18, 2015 | 38.51 | 40.80 | 37.94 | 40.34 | 6,150,427 | +1.55(+4.01%) |
Mar 17, 2015 | 38.84 | 39.78 | 38.52 | 38.79 | 3,861,055 | -0.80(-2.01%) |
Mar 16, 2015 | 39.53 | 39.64 | 38.56 | 39.59 | 5,742,047 | -0.54(-1.36%) |
Mar 13, 2015 | 41.45 | 41.52 | 39.16 | 40.13 | 7,084,623 | -2.06(-4.88%) |
Mar 12, 2015 | 42.71 | 42.80 | 41.78 | 42.19 | 2,239,402 | -0.41(-0.96%) |
Mar 11, 2015 | 41.34 | 43.08 | 41.09 | 42.60 | 3,212,927 | +1.39(+3.37%) |
Mar 10, 2015 | 41.03 | 42.17 | 41.01 | 41.21 | 2,732,078 | -0.87(-2.08%) |
Mar 09, 2015 | 41.59 | 42.91 | 41.46 | 42.08 | 3,323,296 | +0.50(+1.19%) |
Mar 06, 2015 | 42.40 | 42.95 | 41.44 | 41.59 | 2,438,022 | -1.26(-2.95%) |
Mar 05, 2015 | 42.21 | 43.31 | 41.80 | 42.85 | 2,545,670 | +0.33(+0.78%) |
Mar 04, 2015 | 42.23 | 42.82 | 41.18 | 42.52 | 2,607,453 | +0.15(+0.34%) |
Mar 03, 2015 | 41.71 | 42.90 | 41.57 | 42.38 | 2,793,007 | +0.88(+2.13%) |
Mar 02, 2015 | 43.23 | 43.22 | 41.01 | 41.49 | 5,089,492 | -1.74(-4.02%) |
Feb 27, 2015 | 44.85 | 45.09 | 43.14 | 43.23 | 3,549,625 | -1.45(-3.24%) |
Feb 26, 2015 | 45.71 | 45.95 | 44.13 | 44.68 | 4,192,512 | -1.95(-4.19%) |
Feb 25, 2015 | 45.04 | 46.96 | 44.70 | 46.63 | 6,131,072 | +2.28(+5.15%) |
Feb 24, 2015 | 45.80 | 46.37 | 43.93 | 44.35 | 4,646,437 | -0.83(-1.83%) |
Feb 23, 2015 | 45.22 | 46.24 | 44.78 | 45.17 | 4,213,343 | -0.84(-1.82%) |
Feb 20, 2015 | 46.72 | 47.00 | 45.40 | 46.01 | 2,835,092 | -0.63(-1.35%) |
Feb 19, 2015 | 44.47 | 47.20 | 44.32 | 46.64 | 4,366,398 | -0.08(-0.17%) |
Feb 18, 2015 | 46.39 | 47.58 | 46.04 | 46.72 | 3,044,682 | -0.57(-1.21%) |
Feb 17, 2015 | 45.44 | 47.60 | 45.12 | 47.29 | 5,053,406 | +1.27(+2.77%) |
Feb 13, 2015 | 46.23 | 46.02 | 46.02 | 46.02 | 4,698,426 | +0.72(+1.59%) |
Feb 12, 2015 | 44.18 | 45.83 | 44.16 | 45.30 | 4,571,464 | +1.99(+4.60%) |
Feb 11, 2015 | 42.46 | 43.76 | 41.55 | 43.31 | 4,153,937 | -0.07(-0.16%) |
Feb 10, 2015 | 44.43 | 44.48 | 42.20 | 43.38 | 4,472,864 | -1.11(-2.49%) |
Feb 09, 2015 | 45.72 | 46.51 | 44.21 | 44.48 | 3,359,268 | -1.04(-2.28%) |
Feb 06, 2015 | 45.20 | 45.88 | 44.72 | 45.52 | 4,122,375 | +0.51(+1.12%) |
Feb 05, 2015 | 43.72 | 45.20 | 43.40 | 45.02 | 5,665,162 | +2.01(+4.68%) |
Feb 04, 2015 | 43.78 | 43.95 | 42.25 | 43.01 | 7,391,347 | -2.40(-5.29%) |
Feb 03, 2015 | 45.90 | 46.84 | 44.74 | 45.41 | 8,563,328 | +0.11(+0.24%) |
Feb 02, 2015 | 45.17 | 47.03 | 43.92 | 45.30 | 7,792,724 | +1.19(+2.69%) |
Jan 30, 2015 | 41.02 | 44.70 | 40.81 | 44.11 | 7,279,068 | +2.66(+6.42%) |
Jan 29, 2015 | 41.74 | 41.98 | 39.73 | 41.45 | 4,668,179 | +0.28(+0.68%) |
Jan 28, 2015 | 44.03 | 44.07 | 40.92 | 41.17 | 7,691,290 | -3.31(-7.45%) |
Jan 27, 2015 | 42.96 | 44.88 | 42.37 | 44.48 | 6,005,182 | +1.12(+2.58%) |
Jan 26, 2015 | 41.94 | 43.89 | 41.36 | 43.37 | 5,184,705 | +1.49(+3.55%) |
Jan 23, 2015 | 41.09 | 43.03 | 40.91 | 41.88 | 12,499,866 | +0.51(+1.22%) |
Jan 22, 2015 | 41.01 | 41.57 | 39.81 | 41.37 | 6,974,610 | +0.82(+2.01%) |
Jan 21, 2015 | 37.88 | 40.65 | 37.46 | 40.56 | 6,724,977 | +3.13(+8.36%) |
Jan 20, 2015 | 37.51 | 37.92 | 36.29 | 37.43 | 4,425,106 | -1.05(-2.73%) |
Jan 16, 2015 | 36.27 | 38.53 | 36.23 | 38.48 | 6,561,404 | +2.61(+7.29%) |
Jan 15, 2015 | 37.38 | 38.58 | 35.77 | 35.87 | 4,972,224 | -1.04(-2.82%) |
Jan 14, 2015 | 33.88 | 37.47 | 33.66 | 36.90 | 8,128,993 | +2.11(+6.06%) |
Jan 13, 2015 | 33.89 | 35.16 | 33.47 | 34.80 | 7,154,832 | +0.82(+2.40%) |
Jan 12, 2015 | 33.82 | 34.13 | 32.91 | 33.98 | 6,901,414 | -1.53(-4.30%) |
Jan 09, 2015 | 34.38 | 35.89 | 33.80 | 35.51 | 6,132,977 | +1.04(+3.02%) |
Jan 08, 2015 | 33.33 | 34.80 | 32.79 | 34.47 | 4,972,593 | +1.84(+5.63%) |
Jan 07, 2015 | 33.46 | 34.19 | 32.22 | 32.63 | 5,562,993 | -0.01(-0.03%) |
Jan 06, 2015 | 33.29 | 33.75 | 31.59 | 32.64 | 6,523,936 | -1.03(-3.06%) |
Jan 05, 2015 | 36.60 | 36.60 | 32.90 | 33.67 | 6,800,302 | -4.02(-10.67%) |
Jan 02, 2015 | 36.94 | 37.85 | 36.26 | 37.69 | 4,012,186 | +0.42(+1.12%) |
Dec 31, 2014 | 36.20 | 37.27 | 37.27 | 37.27 | 3,609,187 | +0.26(+0.71%) |
Dec 30, 2014 | 36.88 | 37.45 | 36.20 | 37.01 | 2,964,374 | -0.17(-0.44%) |
Dec 29, 2014 | 37.67 | 38.08 | 36.64 | 37.18 | 3,539,589 | -0.01(-0.03%) |
Dec 26, 2014 | 38.08 | 38.38 | 36.58 | 37.19 | 2,263,833 | -0.50(-1.31%) |
Dec 24, 2014 | 38.43 | 37.68 | 37.68 | 37.68 | 2,427,119 | -1.44(-3.68%) |
Dec 23, 2014 | 37.86 | 39.48 | 36.93 | 39.12 | 6,619,139 | +2.19(+5.92%) |
Dec 22, 2014 | 37.08 | 37.26 | 35.76 | 36.93 | 3,323,674 | -0.60(-1.61%) |
Dec 19, 2014 | 36.52 | 37.58 | 35.65 | 37.54 | 4,877,175 | +1.94(+5.46%) |
Dec 18, 2014 | 37.65 | 38.27 | 34.50 | 35.59 | 6,911,339 | +0.12(+0.33%) |
Dec 17, 2014 | 31.66 | 37.24 | 31.65 | 35.48 | 11,108,895 | +3.90(+12.34%) |
Dec 16, 2014 | 29.43 | 33.37 | 29.21 | 31.58 | 8,053,932 | +1.51(+5.01%) |
Dec 15, 2014 | 31.62 | 32.05 | 29.89 | 30.07 | 6,485,590 | -0.91(-2.95%) |
Dec 12, 2014 | 30.73 | 32.12 | 30.39 | 30.99 | 8,448,676 | -1.31(-4.06%) |
Dec 11, 2014 | 32.57 | 33.87 | 32.21 | 32.30 | 4,614,380 | -0.28(-0.86%) |
Dec 10, 2014 | 33.73 | 33.87 | 32.07 | 32.58 | 7,483,380 | -2.57(-7.32%) |
Dec 09, 2014 | 32.54 | 35.53 | 32.49 | 35.16 | 5,814,199 | +2.37(+7.23%) |
Dec 08, 2014 | 36.24 | 36.34 | 32.55 | 32.78 | 9,952,898 | -4.36(-11.74%) |
Dec 05, 2014 | 37.82 | 38.13 | 36.37 | 37.15 | 4,714,192 | -0.61(-1.62%) |
Dec 04, 2014 | 37.87 | 38.41 | 37.26 | 37.76 | 4,357,005 | -0.83(-2.14%) |
Dec 03, 2014 | 38.50 | 40.21 | 38.24 | 38.59 | 5,677,053 | +0.34(+0.89%) |
Dec 02, 2014 | 38.84 | 40.79 | 38.08 | 38.25 | 7,066,738 | -0.82(-2.09%) |
Dec 01, 2014 | 39.30 | 40.13 | 37.28 | 39.06 | 8,964,395 | -0.76(-1.90%) |
Nov 28, 2014 | 44.45 | 44.70 | 38.72 | 39.82 | 9,145,632 | -9.90(-19.91%) |
Nov 26, 2014 | 52.06 | 49.72 | 49.72 | 49.72 | 3,497,216 | -2.63(-5.03%) |
Nov 25, 2014 | 54.43 | 54.74 | 52.14 | 52.35 | 2,983,957 | -1.57(-2.92%) |
Nov 24, 2014 | 54.86 | 55.34 | 53.56 | 53.93 | 2,264,450 | -1.36(-2.46%) |
Nov 21, 2014 | 55.50 | 56.82 | 54.32 | 55.29 | 2,905,955 | +1.32(+2.45%) |
Nov 20, 2014 | 51.32 | 54.01 | 51.29 | 53.97 | 2,942,134 | +2.60(+5.07%) |
Nov 19, 2014 | 51.33 | 51.71 | 50.13 | 51.36 | 2,161,156 | +0.21(+0.42%) |
Nov 18, 2014 | 50.99 | 51.84 | 50.30 | 51.15 | 2,220,796 | +0.01(+0.02%) |
Nov 17, 2014 | 51.65 | 51.99 | 50.25 | 51.14 | 2,539,560 | -1.30(-2.48%) |
Nov 14, 2014 | 51.42 | 52.71 | 51.06 | 52.44 | 1,977,536 | +1.33(+2.60%) |
Nov 13, 2014 | 52.35 | 52.56 | 50.27 | 51.11 | 3,514,835 | -1.62(-3.08%) |
Nov 12, 2014 | 52.69 | 54.04 | 52.36 | 52.73 | 2,135,839 | -0.63(-1.18%) |
Nov 11, 2014 | 52.58 | 53.77 | 51.81 | 53.37 | 2,701,409 | +0.68(+1.29%) |
Nov 10, 2014 | 54.26 | 55.35 | 52.64 | 52.68 | 4,780,320 | -0.88(-1.65%) |
Nov 07, 2014 | 51.86 | 54.74 | 51.74 | 53.57 | 4,316,371 | +2.11(+4.10%) |
Nov 06, 2014 | 49.61 | 51.74 | 47.86 | 51.46 | 8,271,317 | -0.57(-1.10%) |
Nov 05, 2014 | 51.23 | 52.51 | 50.02 | 52.03 | 3,740,719 | +1.96(+3.92%) |
Nov 04, 2014 | 52.70 | 52.70 | 49.94 | 50.07 | 4,112,089 | -4.08(-7.54%) |
Nov 03, 2014 | 55.21 | 56.78 | 53.79 | 54.15 | 2,548,733 | -0.62(-1.14%) |
Oct 31, 2014 | 53.71 | 54.81 | 52.02 | 54.77 | 3,266,055 | +1.21(+2.27%) |
Oct 30, 2014 | 54.71 | 55.46 | 53.27 | 53.56 | 1,998,626 | -1.37(-2.49%) |
Oct 29, 2014 | 55.77 | 56.79 | 54.59 | 54.93 | 3,152,541 | +0.11(+0.19%) |
Oct 28, 2014 | 52.99 | 54.94 | 52.23 | 54.82 | 2,615,979 | +2.23(+4.25%) |
Oct 27, 2014 | 53.18 | 55.12 | 55.12 | 52.59 | 2,499,856 | -2.54(-4.60%) |
Oct 24, 2014 | 57.42 | 57.67 | 54.54 | 55.12 | 1,770,944 | -1.12(-1.99%) |
Oct 23, 2014 | 55.55 | 57.13 | 55.55 | 56.24 | 3,345,134 | +2.01(+3.71%) |
Oct 22, 2014 | 57.33 | 57.74 | 54.17 | 54.23 | 2,215,192 | -2.81(-4.92%) |
Oct 21, 2014 | 56.17 | 57.33 | 55.94 | 57.04 | 2,264,487 | +2.11(+3.84%) |
Oct 20, 2014 | 54.16 | 54.71 | 53.53 | 54.93 | 1,487,211 | +0.73(+1.34%) |
Oct 17, 2014 | 57.27 | 58.18 | 53.37 | 54.20 | 3,965,112 | -0.14(-0.25%) |
Oct 16, 2014 | 50.94 | 54.50 | 49.90 | 54.34 | 4,012,897 | +2.01(+3.84%) |
Oct 15, 2014 | 50.51 | 52.65 | 49.50 | 52.33 | 4,068,133 | +1.08(+2.10%) |
Oct 14, 2014 | 52.03 | 54.33 | 50.17 | 51.25 | 5,937,701 | -1.12(-2.13%) |
Oct 13, 2014 | 54.94 | 56.25 | 52.23 | 52.36 | 4,026,311 | -2.81(-5.09%) |
Oct 10, 2014 | 56.01 | 56.84 | 53.84 | 55.17 | 4,236,547 | -1.24(-2.20%) |
Oct 09, 2014 | 58.85 | 59.21 | 56.05 | 56.42 | 2,963,854 | -3.34(-5.59%) |
Oct 08, 2014 | 59.78 | 59.97 | 57.67 | 59.76 | 3,318,628 | -0.18(-0.31%) |
Oct 07, 2014 | 61.51 | 62.39 | 59.91 | 59.94 | 1,666,797 | -1.81(-2.93%) |
Oct 06, 2014 | 61.34 | 62.60 | 60.71 | 61.75 | 2,303,360 | +0.53(+0.87%) |
Oct 03, 2014 | 62.60 | 63.06 | 60.74 | 61.22 | 2,662,229 | -1.48(-2.36%) |
Oct 02, 2014 | 61.75 | 63.03 | 59.92 | 62.69 | 3,126,732 | +0.17(+0.26%) |
Oct 01, 2014 | 64.65 | 65.35 | 61.99 | 62.53 | 1,980,635 | -2.07(-3.20%) |
Sep 30, 2014 | 66.62 | 66.83 | 63.72 | 64.60 | 1,920,799 | -2.14(-3.20%) |
Sep 29, 2014 | 65.33 | 66.77 | 65.22 | 66.74 | 1,539,768 | +0.35(+0.53%) |
Sep 26, 2014 | 65.06 | 66.99 | 64.74 | 66.39 | 1,646,581 | +1.43(+2.20%) |
Sep 25, 2014 | 66.27 | 66.27 | 64.66 | 64.96 | 1,713,961 | -0.76(-1.15%) |
Sep 24, 2014 | 64.70 | 66.52 | 63.37 | 65.72 | 2,361,148 | +0.88(+1.36%) |
Sep 23, 2014 | 65.73 | 66.76 | 64.51 | 64.83 | 2,305,706 | -0.70(-1.07%) |
Sep 22, 2014 | 66.56 | 66.62 | 64.14 | 65.53 | 3,826,803 | -1.00(-1.50%) |
Sep 19, 2014 | 69.01 | 69.18 | 66.48 | 66.53 | 3,980,077 | -1.54(-2.26%) |
Sep 18, 2014 | 70.45 | 70.93 | 67.41 | 68.07 | 8,369,751 | -5.61(-7.61%) |
Sep 17, 2014 | 72.87 | 74.58 | 72.71 | 73.67 | 2,537,664 | +1.23(+1.70%) |
Sep 16, 2014 | 71.52 | 73.33 | 70.94 | 72.44 | 1,899,962 | +1.04(+1.46%) |
Sep 15, 2014 | 70.40 | 72.13 | 70.18 | 71.40 | 1,693,264 | +0.58(+0.82%) |
Sep 12, 2014 | 72.93 | 72.94 | 70.47 | 70.82 | 2,646,327 | -2.83(-3.84%) |
Sep 11, 2014 | 71.56 | 73.77 | 70.34 | 73.64 | 2,544,663 | -71.38(-49.22%) |
Sep 10, 2014 | 144.95 | 145.54 | 142.00 | 145.02 | 2,679,258 | -0.84(-0.57%) |
Sep 09, 2014 | 148.58 | 150.03 | 143.82 | 145.86 | 1,362,084 | -2.77(-1.86%) |
Sep 08, 2014 | 151.13 | 151.70 | 147.80 | 148.63 | 1,190,619 | -5.15(-3.35%) |
Sep 05, 2014 | 151.77 | 153.86 | 150.82 | 153.78 | 788,249 | +2.20(+1.45%) |
Sep 04, 2014 | 155.10 | 157.24 | 150.45 | 151.58 | 1,240,783 | -3.89(-2.50%) |
Sep 03, 2014 | 155.34 | 155.66 | 153.70 | 155.47 | 692,376 | +2.03(+1.32%) |
Sep 02, 2014 | 155.71 | 156.72 | 151.89 | 153.44 | 787,473 | -3.28(-2.10%) |
Aug 29, 2014 | 154.33 | 156.72 | 156.72 | 156.72 | 1,545,559 | +3.44(+2.24%) |
Aug 28, 2014 | 152.53 | 153.64 | 151.71 | 153.28 | 629,525 | +0.73(+0.48%) |
Aug 27, 2014 | 152.68 | 154.30 | 151.70 | 152.56 | 863,740 | +0.78(+0.51%) |
Aug 26, 2014 | 152.71 | 154.44 | 151.68 | 151.78 | 988,266 | +0.19(+0.13%) |
Aug 25, 2014 | 146.35 | 151.98 | 146.35 | 151.58 | 903,670 | +5.42(+3.71%) |
Aug 22, 2014 | 145.42 | 146.82 | 144.11 | 146.16 | 693,642 | -0.12(-0.08%) |
Aug 21, 2014 | 143.95 | 146.57 | 143.10 | 146.28 | 1,090,178 | +1.96(+1.36%) |
Aug 20, 2014 | 143.62 | 144.39 | 142.70 | 144.31 | 506,228 | +0.51(+0.36%) |
Aug 19, 2014 | 142.70 | 146.63 | 142.70 | 143.80 | 1,088,905 | +2.10(+1.48%) |
Aug 18, 2014 | 140.49 | 141.87 | 138.50 | 141.70 | 715,751 | +1.29(+0.92%) |
Aug 15, 2014 | 138.24 | 141.24 | 137.99 | 140.41 | 782,207 | +2.65(+1.93%) |
Aug 14, 2014 | 140.37 | 139.89 | 137.12 | 137.76 | 696,566 | -2.14(-1.53%) |
Aug 13, 2014 | 141.59 | 142.11 | 139.40 | 139.89 | 871,190 | -0.72(-0.51%) |
Aug 12, 2014 | 142.46 | 142.80 | 139.50 | 140.61 | 733,117 | -2.27(-1.59%) |
Aug 11, 2014 | 144.24 | 144.73 | 142.69 | 142.89 | 784,273 | -0.46(-0.32%) |
Aug 08, 2014 | 138.79 | 143.36 | 137.40 | 143.34 | 1,008,665 | +5.26(+3.81%) |
Aug 07, 2014 | 140.45 | 140.63 | 135.71 | 138.09 | 1,225,141 | -1.49(-1.07%) |
Aug 06, 2014 | 139.28 | 141.21 | 136.54 | 139.57 | 1,684,311 | -2.04(-1.44%) |
Aug 05, 2014 | 143.64 | 144.44 | 139.96 | 141.61 | 1,242,171 | -3.31(-2.29%) |
Aug 04, 2014 | 142.04 | 145.29 | 140.53 | 144.93 | 1,308,356 | +3.73(+2.64%) |
Aug 01, 2014 | 141.39 | 143.07 | 138.44 | 141.20 | 1,214,012 | -1.43(-1.00%) |
Jul 31, 2014 | 144.50 | 145.58 | 142.17 | 142.62 | 884,247 | -3.32(-2.28%) |
Jul 30, 2014 | 147.99 | 149.00 | 145.55 | 145.95 | 819,036 | -1.75(-1.18%) |
Jul 29, 2014 | 147.00 | 148.88 | 146.49 | 147.70 | 544,735 | +0.24(+0.16%) |
Jul 28, 2014 | 148.43 | 149.52 | 146.49 | 147.45 | 607,623 | -0.88(-0.60%) |
Jul 25, 2014 | 149.06 | 149.55 | 147.12 | 148.34 | 573,585 | -1.48(-0.99%) |
Jul 24, 2014 | 148.54 | 150.82 | 147.38 | 149.81 | 761,124 | +1.62(+1.10%) |
Jul 23, 2014 | 148.35 | 148.87 | 147.31 | 148.19 | 740,304 | +0.09(+0.06%) |
Jul 22, 2014 | 147.72 | 148.96 | 146.48 | 148.10 | 1,041,515 | +1.20(+0.81%) |
Jul 21, 2014 | 147.43 | 147.65 | 145.79 | 146.91 | 527,260 | -0.47(-0.32%) |
Jul 18, 2014 | 146.40 | 148.05 | 145.34 | 147.38 | 650,124 | +1.36(+0.93%) |
Jul 17, 2014 | 148.84 | 151.02 | 145.63 | 146.01 | 865,022 | -2.48(-1.67%) |
Jul 16, 2014 | 144.11 | 148.62 | 143.36 | 148.49 | 997,900 | +5.97(+4.19%) |
Jul 15, 2014 | 144.62 | 146.44 | 141.06 | 142.53 | 1,704,070 | -4.97(-3.37%) |
Jul 14, 2014 | 148.82 | 149.06 | 144.18 | 147.49 | 1,508,590 | +0.25(+0.17%) |
Jul 11, 2014 | 149.72 | 150.21 | 146.67 | 147.24 | 811,085 | -3.28(-2.18%) |
Jul 10, 2014 | 149.26 | 151.78 | 147.08 | 150.52 | 651,586 | -1.43(-0.94%) |
Jul 09, 2014 | 151.48 | 152.07 | 149.44 | 151.95 | 769,028 | +1.21(+0.81%) |
Jul 08, 2014 | 150.61 | 151.88 | 148.95 | 150.74 | 655,994 | -0.04(-0.03%) |
Jul 07, 2014 | 151.67 | 152.45 | 150.52 | 150.78 | 522,166 | -1.89(-1.23%) |
Jul 03, 2014 | 151.07 | 152.66 | 152.66 | 152.66 | 1,052,808 | +2.38(+1.58%) |
Jul 02, 2014 | 152.56 | 153.04 | 149.64 | 150.28 | 775,287 | -2.79(-1.82%) |
Jul 01, 2014 | 154.58 | 154.73 | 151.85 | 153.07 | 653,964 | -0.50(-0.32%) |
Jun 30, 2014 | 153.25 | 154.38 | 152.07 | 153.56 | 572,453 | +0.32(+0.21%) |
Jun 27, 2014 | 151.54 | 153.35 | 150.82 | 153.25 | 505,099 | +1.93(+1.28%) |
Jun 26, 2014 | 151.55 | 152.12 | 148.98 | 151.31 | 648,822 | -0.29(-0.19%) |
Jun 25, 2014 | 147.11 | 151.83 | 146.91 | 151.60 | 827,678 | +4.49(+3.05%) |
Jun 24, 2014 | 152.74 | 152.97 | 146.38 | 147.11 | 1,071,519 | -5.27(-3.46%) |
Jun 23, 2014 | 152.36 | 153.62 | 151.83 | 152.38 | 794,723 | +0.55(+0.36%) |
Jun 20, 2014 | 150.90 | 152.53 | 150.08 | 151.83 | 834,004 | +2.09(+1.40%) |
Jun 19, 2014 | 148.44 | 150.01 | 147.35 | 149.74 | 620,485 | +1.33(+0.90%) |
Jun 18, 2014 | 145.07 | 148.82 | 145.07 | 148.41 | 969,735 | +0.35(+0.24%) |
Jun 17, 2014 | 147.92 | 148.40 | 146.24 | 148.06 | 564,153 | -0.01(-0.01%) |
Jun 16, 2014 | 148.36 | 149.12 | 146.98 | 148.07 | 514,075 | +0.00(+0.00%) |
Jun 13, 2014 | 146.01 | 148.07 | 143.93 | 148.07 | 556,083 | +2.42(+1.66%) |
Jun 12, 2014 | 145.63 | 149.21 | 144.06 | 145.65 | 1,016,408 | +1.84(+1.28%) |
Jun 11, 2014 | 140.41 | 144.21 | 140.08 | 143.81 | 952,288 | +2.57(+1.82%) |
Jun 10, 2014 | 141.87 | 142.12 | 140.53 | 141.24 | 513,046 | -0.27(-0.19%) |
Jun 06, 2014 | 139.91 | 142.34 | 139.59 | 141.52 | 650,342 | +2.25(+1.62%) |
Jun 05, 2014 | 138.50 | 139.66 | 136.95 | 139.26 | 683,917 | +0.44(+0.31%) |
Jun 04, 2014 | 138.16 | 139.18 | 136.56 | 138.82 | 875,835 | +1.28(+0.93%) |
Jun 03, 2014 | 136.01 | 137.57 | 134.90 | 137.54 | 558,908 | +1.44(+1.06%) |
Jun 02, 2014 | 136.37 | 137.15 | 134.47 | 136.10 | 547,698 | -0.28(-0.21%) |
May 30, 2014 | 136.97 | 137.36 | 135.32 | 136.39 | 703,791 | -1.24(-0.90%) |
May 29, 2014 | 135.41 | 138.26 | 134.19 | 137.63 | 818,373 | +2.55(+1.88%) |
May 28, 2014 | 134.61 | 135.50 | 132.78 | 135.08 | 651,362 | +0.70(+0.52%) |
May 27, 2014 | 134.06 | 134.69 | 132.66 | 134.38 | 883,593 | +0.91(+0.68%) |
May 23, 2014 | 135.04 | 133.47 | 133.47 | 133.47 | 1,303,917 | -0.85(-0.64%) |
May 22, 2014 | 135.65 | 136.16 | 134.31 | 134.33 | 404,925 | -1.12(-0.82%) |
May 21, 2014 | 131.73 | 135.74 | 131.73 | 135.44 | 1,112,618 | +4.64(+3.54%) |
May 20, 2014 | 130.09 | 131.42 | 129.01 | 130.81 | 564,254 | +0.59(+0.45%) |
May 19, 2014 | 129.48 | 132.27 | 128.56 | 130.22 | 864,997 | +0.93(+0.72%) |
May 16, 2014 | 130.36 | 131.08 | 128.13 | 129.28 | 776,081 | -1.25(-0.96%) |
May 15, 2014 | 130.52 | 131.47 | 127.46 | 130.54 | 1,058,657 | -0.37(-0.28%) |
May 14, 2014 | 131.29 | 132.15 | 130.43 | 130.91 | 572,696 | +0.05(+0.04%) |
May 13, 2014 | 129.73 | 131.38 | 128.85 | 130.86 | 727,283 | +1.34(+1.04%) |
May 12, 2014 | 129.47 | 129.95 | 127.39 | 129.52 | 772,926 | +1.19(+0.92%) |
May 09, 2014 | 127.77 | 128.50 | 126.44 | 128.33 | 1,186,819 | +1.26(+0.99%) |
May 08, 2014 | 124.70 | 134.09 | 124.39 | 127.07 | 3,969,588 | -5.96(-4.48%) |
May 07, 2014 | 132.76 | 134.85 | 131.13 | 133.02 | 1,989,300 | +2.01(+1.53%) |
May 06, 2014 | 131.11 | 132.70 | 130.20 | 131.01 | 1,369,558 | -1.33(-1.01%) |
May 05, 2014 | 130.81 | 133.14 | 129.01 | 132.34 | 1,261,334 | +1.44(+1.10%) |
May 02, 2014 | 129.84 | 131.90 | 129.57 | 130.91 | 1,174,952 | +0.59(+0.46%) |