Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.45 | 71.30 | 69.30 | 69.55 | 4,079,218 | -0.71(-1.01%) |
Aug 28, 2015 | 70.73 | 70.95 | 69.91 | 70.26 | 5,755,906 | -0.46(-0.66%) |
Aug 27, 2015 | 69.08 | 70.98 | 69.01 | 70.73 | 5,568,745 | +2.23(+3.26%) |
Aug 26, 2015 | 67.47 | 68.67 | 65.68 | 68.50 | 8,545,761 | +2.40(+3.63%) |
Aug 25, 2015 | 69.42 | 69.76 | 65.76 | 66.10 | 7,623,709 | -2.09(-3.06%) |
Aug 24, 2015 | 68.92 | 70.07 | 67.15 | 68.18 | 10,206,862 | -3.21(-4.50%) |
Aug 21, 2015 | 73.46 | 74.07 | 71.39 | 71.39 | 9,850,804 | -2.36(-3.21%) |
Aug 20, 2015 | 73.36 | 75.13 | 72.69 | 73.76 | 12,880,133 | +3.01(+4.25%) |
Aug 19, 2015 | 70.22 | 71.40 | 69.74 | 70.75 | 3,139,168 | +0.32(+0.46%) |
Aug 18, 2015 | 70.80 | 70.94 | 70.30 | 70.43 | 2,653,792 | -0.07(-0.10%) |
Aug 17, 2015 | 70.32 | 70.76 | 70.04 | 70.50 | 3,332,595 | -0.37(-0.52%) |
Aug 14, 2015 | 70.03 | 70.90 | 69.92 | 70.87 | 2,699,786 | +0.74(+1.06%) |
Aug 13, 2015 | 70.27 | 70.74 | 70.01 | 70.13 | 2,668,624 | -0.30(-0.42%) |
Aug 12, 2015 | 69.86 | 70.52 | 68.95 | 70.42 | 3,398,342 | +0.29(+0.41%) |
Aug 11, 2015 | 69.52 | 70.31 | 69.46 | 70.14 | 3,818,160 | +0.03(+0.04%) |
Aug 10, 2015 | 69.53 | 70.33 | 69.21 | 70.11 | 3,825,422 | +1.04(+1.51%) |
Aug 07, 2015 | 69.26 | 69.42 | 67.71 | 69.07 | 5,414,025 | -0.36(-0.52%) |
Aug 06, 2015 | 71.48 | 71.48 | 68.20 | 69.43 | 4,605,451 | -1.70(-2.40%) |
Aug 05, 2015 | 71.09 | 71.43 | 70.50 | 71.13 | 4,498,585 | +0.57(+0.81%) |
Aug 04, 2015 | 70.93 | 71.35 | 70.40 | 70.56 | 3,388,588 | -0.08(-0.11%) |
Aug 03, 2015 | 71.20 | 71.36 | 70.13 | 70.64 | 5,736,129 | -0.31(-0.44%) |
Jul 31, 2015 | 71.26 | 71.58 | 70.84 | 70.95 | 4,899,808 | -0.03(-0.04%) |
Jul 30, 2015 | 70.74 | 71.34 | 70.50 | 70.98 | 4,607,059 | -0.46(-0.65%) |
Jul 29, 2015 | 72.13 | 72.19 | 71.12 | 71.44 | 3,230,127 | -0.50(-0.69%) |
Jul 28, 2015 | 71.12 | 71.95 | 70.94 | 71.93 | 3,606,483 | +1.28(+1.82%) |
Jul 27, 2015 | 70.94 | 71.03 | 69.97 | 70.65 | 6,456,607 | -0.48(-0.67%) |
Jul 24, 2015 | 72.20 | 72.38 | 70.66 | 71.13 | 4,121,616 | -1.71(-2.35%) |
Jul 23, 2015 | 74.77 | 75.45 | 71.91 | 72.84 | 6,263,540 | +0.32(+0.44%) |
Jul 22, 2015 | 69.95 | 72.87 | 68.42 | 72.52 | 15,100,687 | +0.68(+0.95%) |
Jul 21, 2015 | 73.53 | 73.62 | 71.80 | 71.84 | 9,605,772 | -1.93(-2.62%) |
Jul 20, 2015 | 73.63 | 73.81 | 73.27 | 73.77 | 5,145,455 | +0.42(+0.57%) |
Jul 17, 2015 | 73.04 | 73.41 | 72.72 | 73.35 | 5,276,739 | +0.17(+0.23%) |
Jul 16, 2015 | 72.87 | 73.43 | 72.69 | 73.18 | 6,644,068 | +0.66(+0.91%) |
Jul 15, 2015 | 73.70 | 74.02 | 72.28 | 72.52 | 7,880,277 | -2.00(-2.68%) |
Jul 14, 2015 | 74.76 | 74.80 | 73.75 | 74.52 | 7,180,958 | -0.05(-0.07%) |
Jul 13, 2015 | 74.84 | 75.71 | 74.44 | 74.57 | 7,075,853 | +0.44(+0.60%) |
Jul 10, 2015 | 74.13 | 74.27 | 73.63 | 74.12 | 5,325,700 | +0.68(+0.93%) |
Jul 09, 2015 | 73.88 | 74.14 | 72.96 | 73.44 | 5,678,718 | +0.19(+0.26%) |
Jul 08, 2015 | 74.11 | 74.30 | 73.18 | 73.25 | 6,348,714 | -1.24(-1.67%) |
Jul 07, 2015 | 72.74 | 74.53 | 72.25 | 74.49 | 8,233,331 | +2.00(+2.76%) |
Jul 06, 2015 | 71.62 | 72.57 | 71.57 | 72.49 | 6,030,407 | +0.18(+0.24%) |
Jul 02, 2015 | 71.54 | 72.32 | 72.32 | 72.32 | 6,108,178 | +1.08(+1.52%) |
Jul 01, 2015 | 70.35 | 71.33 | 70.19 | 71.24 | 4,322,633 | +1.14(+1.63%) |
Jun 30, 2015 | 70.94 | 71.00 | 70.01 | 70.09 | 5,075,635 | -0.24(-0.35%) |
Jun 29, 2015 | 71.66 | 71.85 | 70.30 | 70.34 | 5,290,806 | -1.74(-2.41%) |
Jun 26, 2015 | 71.52 | 72.14 | 71.01 | 72.08 | 17,116,092 | +0.88(+1.24%) |
Jun 25, 2015 | 70.66 | 72.96 | 70.59 | 71.19 | 11,464,548 | +2.13(+3.09%) |
Jun 24, 2015 | 69.26 | 69.75 | 69.06 | 69.06 | 5,017,057 | -0.34(-0.50%) |
Jun 23, 2015 | 70.31 | 70.31 | 69.22 | 69.41 | 4,339,801 | -0.21(-0.30%) |
Jun 22, 2015 | 69.93 | 70.05 | 69.56 | 69.62 | 4,213,150 | +0.24(+0.35%) |
Jun 19, 2015 | 69.24 | 69.86 | 69.11 | 69.37 | 8,227,017 | -0.34(-0.49%) |
Jun 18, 2015 | 70.43 | 70.83 | 69.47 | 69.72 | 8,637,449 | -0.41(-0.59%) |
Jun 17, 2015 | 71.09 | 71.09 | 69.69 | 70.13 | 7,108,798 | -1.05(-1.47%) |
Jun 16, 2015 | 70.45 | 71.63 | 70.21 | 71.18 | 6,782,840 | +0.59(+0.83%) |
Jun 15, 2015 | 70.16 | 71.03 | 69.76 | 70.59 | 6,506,707 | -0.11(-0.15%) |
Jun 12, 2015 | 72.11 | 72.18 | 69.76 | 70.70 | 15,044,403 | -2.00(-2.75%) |
Jun 11, 2015 | 69.77 | 73.24 | 69.75 | 72.70 | 19,939,008 | +2.86(+4.10%) |
Jun 10, 2015 | 68.83 | 70.09 | 68.26 | 69.83 | 15,686,328 | +0.34(+0.50%) |
Jun 09, 2015 | 65.80 | 69.59 | 65.49 | 69.49 | 12,040,685 | +3.57(+5.41%) |
Jun 08, 2015 | 65.47 | 66.20 | 65.34 | 65.92 | 7,225,236 | +0.34(+0.51%) |
Jun 05, 2015 | 65.12 | 65.70 | 64.64 | 65.59 | 3,321,925 | +0.37(+0.57%) |
Jun 04, 2015 | 64.93 | 65.99 | 64.92 | 65.22 | 4,510,221 | -0.13(-0.19%) |
Jun 03, 2015 | 65.48 | 65.63 | 64.88 | 65.34 | 3,895,892 | -0.10(-0.15%) |
Jun 02, 2015 | 66.12 | 66.12 | 65.07 | 65.44 | 5,321,510 | -0.88(-1.33%) |
Jun 01, 2015 | 66.26 | 67.04 | 66.14 | 66.32 | 5,796,588 | +0.08(+0.13%) |
May 29, 2015 | 63.93 | 66.79 | 63.82 | 66.24 | 14,194,574 | +2.09(+3.26%) |
May 28, 2015 | 62.80 | 64.21 | 62.75 | 64.15 | 5,745,512 | +1.27(+2.02%) |
May 27, 2015 | 62.43 | 62.95 | 62.27 | 62.88 | 3,455,608 | +0.50(+0.79%) |
May 26, 2015 | 62.09 | 62.44 | 61.98 | 62.39 | 4,996,260 | +0.01(+0.01%) |
May 22, 2015 | 62.17 | 62.38 | 62.38 | 62.38 | 3,601,229 | +0.03(+0.04%) |
May 21, 2015 | 61.57 | 62.42 | 61.44 | 62.35 | 3,916,514 | +0.76(+1.24%) |
May 20, 2015 | 61.66 | 61.87 | 61.44 | 61.59 | 2,358,730 | -0.08(-0.12%) |
May 19, 2015 | 61.14 | 61.77 | 60.98 | 61.66 | 4,226,500 | +0.43(+0.70%) |
May 18, 2015 | 61.33 | 61.36 | 60.97 | 61.24 | 2,575,141 | +0.03(+0.05%) |
May 15, 2015 | 61.48 | 61.64 | 60.94 | 61.20 | 4,126,556 | -0.13(-0.22%) |
May 14, 2015 | 61.02 | 61.47 | 60.81 | 61.34 | 4,007,306 | +0.64(+1.05%) |
May 13, 2015 | 60.67 | 61.06 | 60.44 | 60.70 | 3,216,819 | +0.30(+0.50%) |
May 12, 2015 | 60.98 | 60.98 | 60.29 | 60.40 | 3,781,293 | -0.86(-1.40%) |
May 11, 2015 | 61.08 | 61.69 | 61.02 | 61.26 | 3,548,364 | +0.18(+0.29%) |
May 08, 2015 | 60.45 | 61.45 | 60.45 | 61.08 | 4,453,522 | +1.20(+2.00%) |
May 07, 2015 | 59.82 | 60.27 | 59.79 | 59.88 | 4,351,363 | -0.19(-0.32%) |
May 06, 2015 | 60.01 | 60.27 | 59.65 | 60.07 | 4,278,867 | +0.12(+0.19%) |
May 05, 2015 | 60.72 | 60.84 | 59.88 | 59.96 | 4,480,730 | -0.95(-1.56%) |
May 04, 2015 | 61.07 | 61.36 | 60.74 | 60.91 | 4,846,217 | -0.06(-0.10%) |
May 01, 2015 | 60.25 | 61.14 | 59.49 | 60.97 | 7,835,828 | +1.04(+1.74%) |
Apr 30, 2015 | 60.00 | 60.54 | 59.56 | 59.92 | 6,571,607 | -0.34(-0.57%) |
Apr 29, 2015 | 59.92 | 60.72 | 59.90 | 60.27 | 8,143,129 | +0.92(+1.55%) |
Apr 28, 2015 | 58.88 | 59.43 | 58.53 | 59.35 | 5,466,653 | +0.24(+0.41%) |
Apr 27, 2015 | 59.97 | 60.17 | 58.90 | 59.11 | 6,390,545 | -0.58(-0.96%) |
Apr 24, 2015 | 60.22 | 60.39 | 59.42 | 59.68 | 4,577,097 | -0.68(-1.13%) |
Apr 23, 2015 | 60.77 | 60.82 | 59.26 | 60.37 | 6,534,924 | +0.08(+0.14%) |
Apr 22, 2015 | 60.42 | 60.42 | 59.93 | 60.28 | 4,204,400 | +0.08(+0.12%) |
Apr 21, 2015 | 60.85 | 60.97 | 60.08 | 60.21 | 4,855,438 | -0.17(-0.28%) |
Apr 20, 2015 | 60.87 | 61.08 | 60.28 | 60.37 | 3,046,895 | -0.05(-0.08%) |
Apr 17, 2015 | 60.87 | 61.03 | 60.00 | 60.42 | 5,261,190 | -0.85(-1.39%) |
Apr 16, 2015 | 61.37 | 61.70 | 61.19 | 61.27 | 3,454,181 | -0.18(-0.30%) |
Apr 15, 2015 | 61.32 | 61.72 | 61.12 | 61.46 | 5,227,603 | +0.21(+0.34%) |
Apr 14, 2015 | 61.12 | 61.49 | 60.95 | 61.25 | 4,738,150 | -0.05(-0.08%) |
Apr 13, 2015 | 61.10 | 61.40 | 60.96 | 61.30 | 5,218,964 | -0.33(-0.54%) |
Apr 10, 2015 | 60.45 | 61.68 | 60.24 | 61.63 | 4,745,187 | +1.30(+2.16%) |
Apr 09, 2015 | 60.22 | 60.50 | 59.96 | 60.33 | 3,113,252 | +0.18(+0.29%) |
Apr 08, 2015 | 59.97 | 60.27 | 59.65 | 60.16 | 3,856,372 | +0.38(+0.63%) |
Apr 07, 2015 | 59.41 | 60.10 | 59.35 | 59.78 | 3,751,738 | +0.33(+0.55%) |
Apr 06, 2015 | 59.31 | 59.79 | 59.06 | 59.46 | 4,721,791 | +0.06(+0.10%) |
Apr 02, 2015 | 59.58 | 59.40 | 59.40 | 59.40 | 4,535,727 | -0.24(-0.41%) |
Apr 01, 2015 | 60.80 | 60.84 | 59.26 | 59.64 | 7,047,219 | -0.93(-1.54%) |
Mar 31, 2015 | 61.16 | 61.68 | 60.57 | 60.57 | 5,214,770 | -1.02(-1.65%) |
Mar 30, 2015 | 61.70 | 61.87 | 61.42 | 61.59 | 4,042,643 | +0.24(+0.39%) |
Mar 27, 2015 | 61.38 | 61.69 | 61.03 | 61.35 | 5,003,282 | +0.12(+0.19%) |
Mar 26, 2015 | 61.70 | 61.99 | 61.22 | 61.23 | 4,825,598 | -0.77(-1.24%) |
Mar 25, 2015 | 63.08 | 63.77 | 62.00 | 62.00 | 6,514,333 | -1.00(-1.59%) |
Mar 24, 2015 | 63.59 | 63.95 | 62.84 | 63.00 | 6,129,758 | -0.67(-1.05%) |
Mar 23, 2015 | 63.38 | 64.58 | 63.33 | 63.67 | 7,536,481 | +0.20(+0.32%) |
Mar 20, 2015 | 62.72 | 63.53 | 62.15 | 63.47 | 12,849,737 | +1.58(+2.56%) |
Mar 19, 2015 | 61.08 | 62.18 | 60.52 | 61.88 | 8,456,887 | +0.57(+0.92%) |
Mar 18, 2015 | 59.12 | 61.84 | 58.94 | 61.32 | 7,719,084 | +2.25(+3.81%) |
Mar 17, 2015 | 58.96 | 59.42 | 58.64 | 59.06 | 3,085,368 | -0.19(-0.32%) |
Mar 16, 2015 | 58.59 | 59.53 | 58.51 | 59.26 | 4,704,225 | +0.98(+1.69%) |
Mar 13, 2015 | 57.87 | 58.41 | 57.65 | 58.27 | 3,866,462 | +0.28(+0.47%) |
Mar 12, 2015 | 57.32 | 58.06 | 57.15 | 58.00 | 3,267,090 | +0.92(+1.61%) |
Mar 11, 2015 | 57.44 | 57.81 | 57.04 | 57.08 | 4,107,166 | -0.27(-0.47%) |
Mar 10, 2015 | 57.63 | 57.89 | 57.16 | 57.35 | 4,395,469 | -0.67(-1.15%) |
Mar 09, 2015 | 57.31 | 58.15 | 57.05 | 58.01 | 7,013,871 | +0.98(+1.71%) |
Mar 06, 2015 | 58.58 | 58.58 | 56.96 | 57.04 | 7,053,153 | -1.82(-3.09%) |
Mar 05, 2015 | 58.98 | 59.27 | 58.70 | 58.86 | 4,156,908 | -0.05(-0.09%) |
Mar 04, 2015 | 58.37 | 59.05 | 58.26 | 58.91 | 3,604,238 | +0.23(+0.40%) |
Mar 03, 2015 | 59.30 | 59.32 | 58.44 | 58.67 | 4,962,074 | -0.63(-1.05%) |
Mar 02, 2015 | 58.51 | 59.32 | 58.50 | 59.30 | 4,575,688 | +0.79(+1.35%) |
Feb 27, 2015 | 58.32 | 58.78 | 58.29 | 58.51 | 4,021,725 | +0.12(+0.20%) |
Feb 26, 2015 | 58.51 | 58.62 | 57.98 | 58.39 | 5,444,051 | -0.28(-0.47%) |
Feb 25, 2015 | 59.09 | 59.09 | 58.41 | 58.66 | 3,633,750 | -0.45(-0.76%) |
Feb 24, 2015 | 59.20 | 59.62 | 58.79 | 59.12 | 3,788,049 | -0.16(-0.27%) |
Feb 23, 2015 | 59.87 | 59.97 | 58.96 | 59.27 | 4,052,076 | -0.66(-1.10%) |
Feb 20, 2015 | 59.17 | 60.00 | 58.59 | 59.93 | 4,151,904 | +0.63(+1.07%) |
Feb 19, 2015 | 59.06 | 59.44 | 59.01 | 59.30 | 2,802,922 | +0.09(+0.16%) |
Feb 18, 2015 | 59.54 | 59.57 | 58.53 | 59.21 | 4,557,608 | -0.46(-0.77%) |
Feb 17, 2015 | 58.71 | 59.72 | 58.61 | 59.67 | 4,763,400 | +0.83(+1.42%) |
Feb 13, 2015 | 58.94 | 58.83 | 58.83 | 58.83 | 3,228,548 | +0.02(+0.04%) |
Feb 12, 2015 | 58.52 | 58.82 | 58.22 | 58.81 | 4,057,980 | +0.48(+0.83%) |
Feb 11, 2015 | 58.36 | 58.88 | 58.11 | 58.32 | 4,144,486 | -0.04(-0.07%) |
Feb 10, 2015 | 58.04 | 58.41 | 57.86 | 58.36 | 8,319,892 | +0.74(+1.28%) |
Feb 09, 2015 | 57.95 | 58.17 | 57.44 | 57.63 | 4,551,262 | -0.62(-1.07%) |
Feb 06, 2015 | 58.91 | 59.10 | 58.15 | 58.25 | 3,920,931 | -0.87(-1.47%) |
Feb 05, 2015 | 58.53 | 59.25 | 58.51 | 59.12 | 4,641,292 | +0.99(+1.69%) |
Feb 04, 2015 | 58.14 | 58.36 | 57.76 | 58.13 | 6,494,290 | -0.55(-0.95%) |
Feb 03, 2015 | 59.27 | 59.31 | 57.83 | 58.69 | 8,227,754 | -0.66(-1.12%) |
Feb 02, 2015 | 59.50 | 59.61 | 58.14 | 59.35 | 7,543,277 | -0.26(-0.43%) |
Jan 30, 2015 | 60.45 | 60.82 | 59.26 | 59.61 | 8,117,374 | -0.09(-0.15%) |
Jan 29, 2015 | 58.75 | 59.74 | 58.36 | 59.70 | 5,334,976 | +0.94(+1.61%) |
Jan 28, 2015 | 59.70 | 59.92 | 58.58 | 58.75 | 3,750,873 | -0.63(-1.06%) |
Jan 27, 2015 | 59.41 | 59.72 | 59.15 | 59.38 | 4,422,984 | -0.31(-0.53%) |
Jan 26, 2015 | 59.49 | 59.75 | 58.83 | 59.70 | 4,187,440 | -0.02(-0.03%) |
Jan 23, 2015 | 59.99 | 60.32 | 59.65 | 59.71 | 3,506,874 | -0.27(-0.46%) |
Jan 22, 2015 | 60.18 | 60.18 | 59.31 | 59.99 | 5,535,165 | +0.18(+0.30%) |
Jan 21, 2015 | 59.29 | 60.02 | 58.87 | 59.81 | 6,150,747 | +0.17(+0.29%) |
Jan 20, 2015 | 58.67 | 59.69 | 58.67 | 59.63 | 7,439,190 | +1.12(+1.91%) |
Jan 16, 2015 | 57.61 | 58.68 | 57.49 | 58.51 | 5,149,752 | +0.78(+1.35%) |
Jan 15, 2015 | 57.75 | 59.00 | 57.73 | 57.74 | 4,811,219 | -0.02(-0.03%) |
Jan 14, 2015 | 56.93 | 57.85 | 56.88 | 57.75 | 4,078,055 | +0.31(+0.55%) |
Jan 13, 2015 | 58.01 | 58.61 | 56.97 | 57.44 | 4,064,402 | -0.03(-0.06%) |
Jan 12, 2015 | 58.13 | 58.46 | 57.35 | 57.47 | 7,003,101 | -0.42(-0.73%) |
Jan 09, 2015 | 57.98 | 58.04 | 57.13 | 57.89 | 9,834,551 | -0.78(-1.33%) |
Jan 08, 2015 | 57.95 | 59.18 | 57.67 | 58.67 | 9,025,341 | +1.36(+2.37%) |
Jan 07, 2015 | 57.98 | 58.39 | 56.67 | 57.31 | 10,923,221 | -0.41(-0.70%) |
Jan 06, 2015 | 57.88 | 58.70 | 57.29 | 57.72 | 6,193,539 | +0.29(+0.50%) |
Jan 05, 2015 | 57.73 | 58.03 | 57.25 | 57.43 | 5,816,164 | -0.57(-0.98%) |
Jan 02, 2015 | 57.76 | 58.63 | 57.72 | 58.00 | 3,800,315 | +0.89(+1.55%) |
Dec 31, 2014 | 57.90 | 57.11 | 57.11 | 57.11 | 3,008,938 | -0.54(-0.93%) |
Dec 30, 2014 | 57.85 | 58.08 | 57.49 | 57.65 | 3,292,900 | -0.38(-0.66%) |
Dec 29, 2014 | 57.88 | 58.27 | 57.86 | 58.03 | 2,101,325 | -0.24(-0.41%) |
Dec 26, 2014 | 58.19 | 58.77 | 58.17 | 58.27 | 1,737,261 | +0.19(+0.33%) |
Dec 24, 2014 | 57.98 | 58.08 | 58.08 | 58.08 | 1,820,341 | +0.35(+0.60%) |
Dec 23, 2014 | 59.33 | 59.38 | 57.13 | 57.74 | 5,769,228 | -1.39(-2.35%) |
Dec 22, 2014 | 59.94 | 59.27 | 58.16 | 59.13 | 5,577,812 | -0.81(-1.35%) |
Dec 19, 2014 | 59.81 | 60.15 | 59.05 | 59.94 | 10,039,375 | -0.04(-0.07%) |
Dec 18, 2014 | 58.94 | 60.00 | 58.70 | 59.98 | 7,089,693 | +1.80(+3.09%) |
Dec 17, 2014 | 57.59 | 58.53 | 57.31 | 58.18 | 6,662,923 | +0.84(+1.47%) |
Dec 16, 2014 | 57.45 | 59.07 | 57.15 | 57.34 | 5,950,645 | -0.34(-0.59%) |
Dec 15, 2014 | 57.69 | 58.55 | 57.47 | 57.68 | 6,907,927 | +0.10(+0.17%) |
Dec 12, 2014 | 59.16 | 59.32 | 57.51 | 57.58 | 9,475,427 | -1.71(-2.88%) |
Dec 11, 2014 | 60.96 | 62.17 | 59.23 | 59.28 | 13,167,266 | +0.46(+0.79%) |
Dec 10, 2014 | 59.52 | 59.77 | 58.78 | 58.82 | 4,973,669 | -0.96(-1.61%) |
Dec 09, 2014 | 59.76 | 59.82 | 59.22 | 59.78 | 4,555,370 | -0.51(-0.85%) |
Dec 08, 2014 | 59.58 | 60.32 | 59.46 | 60.29 | 5,937,028 | +0.81(+1.36%) |
Dec 05, 2014 | 59.68 | 59.78 | 59.34 | 59.48 | 6,990,882 | -0.44(-0.73%) |
Dec 04, 2014 | 58.76 | 59.97 | 58.65 | 59.92 | 7,874,622 | +1.03(+1.76%) |
Dec 03, 2014 | 58.18 | 58.91 | 57.95 | 58.89 | 7,758,867 | +0.62(+1.07%) |
Dec 02, 2014 | 56.82 | 58.59 | 56.78 | 58.27 | 10,162,801 | +1.55(+2.73%) |
Dec 01, 2014 | 56.27 | 56.93 | 55.96 | 56.72 | 5,620,626 | +0.32(+0.57%) |
Nov 28, 2014 | 56.07 | 56.75 | 55.96 | 56.39 | 2,703,131 | +0.66(+1.19%) |
Nov 26, 2014 | 55.49 | 55.73 | 55.73 | 55.73 | 2,866,282 | +0.39(+0.70%) |
Nov 25, 2014 | 55.35 | 55.65 | 55.26 | 55.34 | 5,290,707 | -0.07(-0.12%) |
Nov 24, 2014 | 55.97 | 56.02 | 55.34 | 55.41 | 5,525,156 | -0.36(-0.64%) |
Nov 21, 2014 | 55.84 | 55.88 | 55.49 | 55.77 | 7,117,122 | +0.46(+0.84%) |
Nov 20, 2014 | 55.43 | 55.53 | 55.10 | 55.30 | 2,980,647 | -0.34(-0.61%) |
Nov 19, 2014 | 56.01 | 56.01 | 55.39 | 55.64 | 3,776,009 | -0.47(-0.84%) |
Nov 18, 2014 | 55.62 | 56.29 | 55.48 | 56.11 | 4,475,783 | +0.41(+0.73%) |
Nov 17, 2014 | 55.52 | 55.76 | 55.42 | 55.71 | 3,997,361 | -0.03(-0.06%) |
Nov 14, 2014 | 56.03 | 56.06 | 55.57 | 55.74 | 2,818,409 | -0.29(-0.52%) |
Nov 13, 2014 | 56.03 | 56.43 | 55.80 | 56.03 | 3,977,353 | +0.23(+0.42%) |
Nov 12, 2014 | 55.76 | 56.17 | 55.48 | 55.80 | 5,434,969 | +0.03(+0.06%) |
Nov 11, 2014 | 56.18 | 56.44 | 55.73 | 55.77 | 6,427,391 | -0.41(-0.73%) |
Nov 10, 2014 | 54.92 | 56.23 | 54.59 | 56.18 | 5,361,943 | +1.44(+2.63%) |
Nov 07, 2014 | 54.92 | 55.01 | 54.45 | 54.74 | 4,619,576 | -0.30(-0.54%) |
Nov 06, 2014 | 55.09 | 55.26 | 54.78 | 55.03 | 3,761,844 | -0.02(-0.04%) |
Nov 05, 2014 | 55.41 | 55.57 | 54.87 | 55.06 | 3,740,022 | -0.15(-0.27%) |
Nov 04, 2014 | 54.97 | 55.26 | 54.61 | 55.21 | 4,937,109 | +0.52(+0.95%) |
Nov 03, 2014 | 54.29 | 54.79 | 54.27 | 54.69 | 4,192,065 | +0.17(+0.32%) |
Oct 31, 2014 | 55.31 | 55.42 | 54.17 | 54.52 | 5,441,041 | -0.39(-0.70%) |
Oct 30, 2014 | 53.75 | 55.04 | 53.68 | 54.90 | 5,030,561 | +1.08(+2.00%) |
Oct 29, 2014 | 53.42 | 54.22 | 53.24 | 53.83 | 7,550,867 | +0.54(+1.02%) |
Oct 28, 2014 | 54.24 | 54.33 | 52.39 | 53.28 | 10,939,406 | -1.13(-2.07%) |
Oct 27, 2014 | 54.20 | 54.75 | 54.29 | 54.41 | 5,000,393 | +0.12(+0.23%) |
Oct 24, 2014 | 53.08 | 54.44 | 52.93 | 54.29 | 5,821,617 | +1.40(+2.64%) |
Oct 23, 2014 | 52.82 | 53.59 | 52.42 | 52.89 | 7,725,314 | -0.27(-0.51%) |
Oct 22, 2014 | 53.09 | 53.67 | 53.08 | 53.16 | 5,234,151 | +0.00(+0.00%) |
Oct 21, 2014 | 52.12 | 53.22 | 52.12 | 53.16 | 4,232,020 | +1.30(+2.50%) |
Oct 20, 2014 | 51.47 | 51.86 | 51.29 | 51.86 | 3,529,257 | +0.43(+0.83%) |
Oct 17, 2014 | 51.33 | 51.62 | 50.87 | 51.43 | 6,484,296 | +0.56(+1.10%) |
Oct 16, 2014 | 50.97 | 51.41 | 50.38 | 50.87 | 6,677,746 | -0.80(-1.54%) |
Oct 15, 2014 | 50.88 | 51.89 | 49.79 | 51.67 | 8,290,810 | -0.22(-0.43%) |
Oct 14, 2014 | 52.40 | 52.55 | 51.59 | 51.89 | 5,393,531 | -0.12(-0.22%) |
Oct 13, 2014 | 52.65 | 53.03 | 51.97 | 52.01 | 4,903,224 | -0.72(-1.36%) |
Oct 10, 2014 | 52.62 | 53.51 | 52.46 | 52.72 | 3,992,517 | -0.12(-0.23%) |
Oct 09, 2014 | 53.37 | 53.69 | 52.84 | 52.85 | 4,419,186 | -0.77(-1.44%) |
Oct 08, 2014 | 52.48 | 53.64 | 52.11 | 53.62 | 4,150,431 | +0.84(+1.59%) |
Oct 07, 2014 | 53.53 | 53.58 | 52.68 | 52.78 | 7,491,764 | -1.15(-2.13%) |
Oct 06, 2014 | 54.19 | 54.22 | 53.74 | 53.93 | 4,173,488 | -0.04(-0.08%) |
Oct 03, 2014 | 53.60 | 54.05 | 53.52 | 53.97 | 4,392,029 | +0.69(+1.30%) |
Oct 02, 2014 | 53.50 | 53.54 | 52.91 | 53.28 | 5,248,458 | -0.21(-0.38%) |
Oct 01, 2014 | 54.15 | 54.15 | 53.18 | 53.49 | 5,172,224 | +0.19(+0.35%) |
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,855 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,307 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.41 | 53.82 | 3,559,381 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,162 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,995 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,573 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.54 | 54.04 | 54.31 | 4,848,142 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,887 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,640 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,232 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.34 | 54.08 | 3,493,218 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,902 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.64 | 6,560,930 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,635 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,568 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,289 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,186 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,785 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,354 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.72 | 5,719,999 | +0.39(+0.74%) |