Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |
Jul 01, 2015 | 94.81 | 95.24 | 93.22 | 93.64 | 14,697,724 | -0.21(-0.23%) |
Jun 30, 2015 | 93.36 | 94.36 | 92.79 | 93.85 | 16,879,512 | +1.62(+1.75%) |
Jun 29, 2015 | 91.51 | 92.91 | 91.12 | 92.23 | 24,567,016 | -0.86(-0.92%) |
Jun 26, 2015 | 95.30 | 95.30 | 93.09 | 93.09 | 30,314,696 | -1.80(-1.90%) |
Jun 25, 2015 | 95.48 | 95.75 | 93.46 | 94.89 | 41,594,740 | -2.05(-2.12%) |
Jun 24, 2015 | 100.01 | 100.89 | 96.40 | 96.94 | 77,125,776 | -0.37(-0.38%) |
Jun 23, 2015 | 96.34 | 97.39 | 95.75 | 97.31 | 15,352,595 | +0.90(+0.93%) |
Jun 22, 2015 | 95.04 | 96.69 | 94.19 | 96.41 | 16,716,447 | +2.54(+2.71%) |
Jun 19, 2015 | 96.24 | 96.42 | 93.82 | 93.87 | 19,814,802 | -0.87(-0.92%) |
Jun 18, 2015 | 94.65 | 95.34 | 94.37 | 94.74 | 8,960,609 | +0.47(+0.50%) |
Jun 17, 2015 | 95.13 | 95.13 | 93.96 | 94.27 | 9,903,474 | -1.00(-1.05%) |
Jun 16, 2015 | 94.24 | 95.61 | 93.69 | 95.27 | 16,028,508 | +1.84(+1.97%) |
Jun 15, 2015 | 92.86 | 93.59 | 91.66 | 93.43 | 19,048,182 | -0.99(-1.05%) |
Jun 12, 2015 | 94.92 | 95.34 | 94.12 | 94.42 | 10,278,821 | -0.68(-0.71%) |
Jun 11, 2015 | 96.89 | 96.92 | 94.09 | 95.09 | 26,613,074 | -0.78(-0.81%) |
Jun 10, 2015 | 93.40 | 98.97 | 93.23 | 95.87 | 57,098,212 | +3.42(+3.70%) |
Jun 09, 2015 | 89.33 | 92.71 | 89.60 | 92.45 | 21,962,276 | +2.85(+3.18%) |
Jun 08, 2015 | 90.71 | 90.82 | 89.00 | 89.60 | 11,148,914 | -0.86(-0.95%) |
Jun 05, 2015 | 89.21 | 90.54 | 89.13 | 90.46 | 11,624,346 | +1.11(+1.24%) |
Jun 04, 2015 | 88.38 | 89.43 | 88.04 | 89.35 | 10,065,727 | +0.54(+0.61%) |
Jun 03, 2015 | 89.24 | 89.73 | 88.64 | 88.81 | 6,236,404 | -0.32(-0.36%) |
Jun 02, 2015 | 88.71 | 89.68 | 88.41 | 89.13 | 7,528,226 | +0.13(+0.14%) |
Jun 01, 2015 | 88.84 | 89.12 | 87.94 | 89.00 | 9,925,111 | -0.15(-0.17%) |
May 29, 2015 | 89.47 | 90.21 | 88.96 | 89.15 | 12,712,013 | -0.36(-0.40%) |
May 28, 2015 | 89.71 | 89.86 | 88.93 | 89.51 | 7,821,540 | -0.35(-0.39%) |
May 27, 2015 | 88.14 | 89.91 | 87.93 | 89.86 | 10,491,663 | +1.86(+2.12%) |
May 26, 2015 | 88.87 | 89.06 | 87.79 | 87.99 | 9,643,893 | -0.85(-0.95%) |
May 22, 2015 | 89.18 | 88.84 | 88.84 | 88.84 | 52,263,396 | -0.16(-0.18%) |
May 21, 2015 | 89.08 | 89.57 | 88.18 | 89.00 | 12,766,977 | +0.21(+0.24%) |
May 20, 2015 | 88.21 | 89.11 | 87.36 | 88.79 | 12,756,575 | +0.72(+0.82%) |
May 19, 2015 | 88.89 | 89.79 | 87.84 | 88.07 | 19,097,938 | -0.20(-0.22%) |
May 18, 2015 | 87.54 | 88.53 | 87.02 | 88.27 | 14,808,443 | +0.66(+0.75%) |
May 15, 2015 | 86.36 | 88.35 | 85.76 | 87.61 | 37,053,008 | +3.77(+4.50%) |
May 14, 2015 | 83.29 | 83.92 | 82.33 | 83.84 | 8,894,158 | +0.96(+1.16%) |
May 13, 2015 | 83.40 | 84.20 | 82.69 | 82.87 | 11,152,925 | -0.50(-0.60%) |
May 12, 2015 | 83.81 | 83.81 | 82.99 | 83.38 | 11,899,698 | -0.90(-1.07%) |
May 11, 2015 | 82.32 | 84.86 | 82.24 | 84.28 | 23,877,922 | +2.19(+2.67%) |
May 08, 2015 | 81.04 | 82.15 | 80.96 | 82.09 | 13,828,247 | +1.34(+1.66%) |
May 07, 2015 | 80.11 | 80.79 | 79.46 | 80.75 | 10,218,180 | +0.67(+0.84%) |
May 06, 2015 | 81.03 | 81.21 | 79.52 | 80.08 | 11,503,456 | -0.72(-0.89%) |
May 05, 2015 | 81.24 | 82.44 | 80.76 | 80.79 | 27,112,378 | +1.52(+1.92%) |
May 04, 2015 | 79.57 | 79.71 | 78.90 | 79.27 | 7,963,857 | -0.30(-0.38%) |
May 01, 2015 | 79.86 | 79.97 | 78.89 | 79.58 | 8,906,086 | +0.08(+0.10%) |
Apr 30, 2015 | 80.24 | 80.84 | 79.12 | 79.50 | 10,564,218 | -0.91(-1.13%) |
Apr 29, 2015 | 80.07 | 81.06 | 79.64 | 80.41 | 9,540,090 | -0.03(-0.04%) |
Apr 28, 2015 | 80.59 | 81.28 | 79.94 | 80.44 | 8,825,964 | -0.43(-0.53%) |
Apr 27, 2015 | 80.29 | 81.79 | 80.23 | 80.87 | 15,246,783 | +1.10(+1.38%) |
Apr 24, 2015 | 80.17 | 80.81 | 79.51 | 79.77 | 11,045,237 | -0.09(-0.12%) |
Apr 23, 2015 | 79.66 | 80.34 | 78.96 | 79.87 | 12,683,537 | +0.20(+0.25%) |
Apr 22, 2015 | 80.21 | 80.71 | 79.54 | 79.67 | 12,085,506 | -0.39(-0.49%) |
Apr 21, 2015 | 81.23 | 81.46 | 79.80 | 80.06 | 15,910,544 | -0.99(-1.22%) |
Apr 20, 2015 | 81.79 | 82.26 | 80.38 | 81.06 | 30,753,428 | -0.59(-0.73%) |
Apr 17, 2015 | 79.78 | 82.14 | 79.74 | 81.65 | 58,306,364 | +1.36(+1.69%) |
Apr 16, 2015 | 76.00 | 81.25 | 75.71 | 80.29 | 104,390,552 | +12.37(+18.21%) |
Apr 15, 2015 | 68.70 | 68.70 | 67.36 | 67.92 | 42,226,708 | -0.46(-0.68%) |
Apr 14, 2015 | 68.86 | 69.14 | 67.42 | 68.39 | 28,625,476 | +0.58(+0.85%) |
Apr 13, 2015 | 67.24 | 69.25 | 67.06 | 67.81 | 44,389,240 | +2.87(+4.42%) |
Apr 10, 2015 | 64.40 | 65.00 | 63.95 | 64.94 | 22,367,092 | +2.15(+3.43%) |
Apr 09, 2015 | 63.00 | 63.11 | 62.11 | 62.79 | 13,455,049 | -0.26(-0.42%) |
Apr 08, 2015 | 61.20 | 63.11 | 61.18 | 63.05 | 22,321,998 | +2.56(+4.22%) |
Apr 07, 2015 | 60.50 | 60.85 | 60.04 | 60.49 | 9,977,716 | +0.16(+0.27%) |
Apr 06, 2015 | 58.77 | 60.45 | 58.46 | 60.33 | 10,726,338 | +1.18(+1.99%) |
Apr 02, 2015 | 59.07 | 59.15 | 59.15 | 59.15 | 69,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 59.64 | 59.79 | 58.70 | 59.02 | 14,634,983 | -0.51(-0.86%) |
Mar 31, 2015 | 60.11 | 60.42 | 59.46 | 59.53 | 14,247,834 | -0.84(-1.39%) |
Mar 30, 2015 | 59.72 | 60.56 | 59.36 | 60.37 | 13,267,827 | +1.11(+1.88%) |
Mar 27, 2015 | 59.33 | 59.85 | 58.57 | 59.25 | 15,851,933 | -0.50(-0.83%) |
Mar 26, 2015 | 59.63 | 60.45 | 59.39 | 59.75 | 16,037,993 | -0.50(-0.83%) |
Mar 25, 2015 | 62.68 | 62.69 | 60.24 | 60.25 | 21,648,444 | -2.36(-3.77%) |
Mar 24, 2015 | 61.14 | 63.10 | 61.12 | 62.61 | 16,884,406 | +1.90(+3.12%) |
Mar 23, 2015 | 60.89 | 61.16 | 60.33 | 60.71 | 7,659,385 | -0.47(-0.77%) |
Mar 20, 2015 | 61.34 | 61.79 | 60.90 | 61.19 | 13,641,837 | +0.44(+0.73%) |
Mar 19, 2015 | 60.46 | 61.21 | 60.26 | 60.74 | 11,438,846 | +0.30(+0.49%) |
Mar 18, 2015 | 59.74 | 60.65 | 59.30 | 60.45 | 14,628,704 | +0.66(+1.10%) |
Mar 17, 2015 | 59.71 | 60.69 | 59.38 | 59.79 | 18,421,760 | -0.49(-0.82%) |
Mar 16, 2015 | 61.55 | 61.55 | 59.62 | 60.28 | 26,794,626 | -2.35(-3.75%) |
Mar 13, 2015 | 63.91 | 64.06 | 62.37 | 62.63 | 10,160,997 | -1.42(-2.21%) |
Mar 12, 2015 | 63.35 | 64.58 | 63.34 | 64.05 | 14,653,085 | +1.16(+1.85%) |
Mar 11, 2015 | 62.24 | 63.94 | 62.24 | 62.88 | 16,351,796 | +0.73(+1.18%) |
Mar 10, 2015 | 63.02 | 63.35 | 61.98 | 62.15 | 17,943,330 | -1.51(-2.37%) |
Mar 09, 2015 | 64.99 | 65.09 | 62.83 | 63.66 | 18,967,556 | -1.21(-1.87%) |
Mar 06, 2015 | 66.64 | 66.93 | 64.84 | 64.87 | 12,888,539 | -1.93(-2.89%) |
Mar 05, 2015 | 67.43 | 67.46 | 66.42 | 66.81 | 11,246,857 | -0.30(-0.45%) |
Mar 04, 2015 | 67.53 | 67.93 | 66.18 | 67.11 | 17,451,756 | -0.71(-1.04%) |
Mar 03, 2015 | 68.34 | 68.46 | 67.64 | 67.82 | 7,424,892 | -0.79(-1.15%) |
Mar 02, 2015 | 67.71 | 68.61 | 67.23 | 68.61 | 10,182,641 | +0.76(+1.12%) |
Feb 27, 2015 | 69.08 | 69.43 | 67.82 | 67.84 | 11,516,693 | -1.16(-1.68%) |
Feb 26, 2015 | 68.63 | 69.50 | 68.43 | 69.00 | 10,847,655 | +0.67(+0.98%) |
Feb 25, 2015 | 67.81 | 68.79 | 67.81 | 68.33 | 6,856,646 | +0.49(+0.73%) |
Feb 24, 2015 | 67.37 | 68.08 | 67.36 | 67.84 | 6,071,617 | +0.43(+0.64%) |
Feb 23, 2015 | 68.30 | 68.31 | 67.14 | 67.41 | 9,010,841 | -0.91(-1.33%) |
Feb 20, 2015 | 67.95 | 68.37 | 67.64 | 68.31 | 9,421,846 | +0.51(+0.76%) |
Feb 19, 2015 | 67.86 | 68.71 | 67.57 | 67.80 | 10,435,201 | -0.07(-0.10%) |
Feb 18, 2015 | 67.02 | 68.07 | 66.65 | 67.87 | 10,309,453 | +0.73(+1.09%) |
Feb 17, 2015 | 66.52 | 67.37 | 65.94 | 67.14 | 11,166,155 | +0.55(+0.83%) |
Feb 13, 2015 | 65.43 | 66.59 | 66.59 | 66.59 | 90,782,296 | +1.34(+2.05%) |
Feb 12, 2015 | 65.06 | 65.61 | 64.45 | 65.25 | 8,471,785 | +0.26(+0.40%) |
Feb 11, 2015 | 64.83 | 66.14 | 64.56 | 64.98 | 13,937,860 | +0.13(+0.21%) |
Feb 10, 2015 | 63.46 | 65.16 | 63.10 | 64.85 | 15,417,086 | +1.55(+2.46%) |
Feb 09, 2015 | 63.20 | 63.79 | 62.64 | 63.30 | 8,177,861 | -0.18(-0.29%) |
Feb 06, 2015 | 64.25 | 64.43 | 63.18 | 63.48 | 8,898,260 | -0.65(-1.01%) |
Feb 05, 2015 | 64.54 | 65.14 | 63.67 | 64.13 | 14,233,862 | +0.03(+0.04%) |
Feb 04, 2015 | 65.04 | 65.17 | 63.89 | 64.10 | 12,438,586 | -1.17(-1.80%) |
Feb 03, 2015 | 63.32 | 65.47 | 62.73 | 65.27 | 16,430,175 | +2.26(+3.59%) |
Feb 02, 2015 | 62.84 | 63.43 | 61.96 | 63.01 | 12,986,868 | -0.10(-0.17%) |
Jan 30, 2015 | 63.13 | 63.98 | 62.81 | 63.11 | 13,215,600 | -0.29(-0.45%) |
Jan 29, 2015 | 63.20 | 63.93 | 62.50 | 63.40 | 15,118,571 | +0.19(+0.30%) |
Jan 28, 2015 | 64.74 | 64.82 | 63.08 | 63.21 | 24,516,232 | -1.67(-2.58%) |
Jan 27, 2015 | 63.09 | 65.34 | 63.05 | 64.88 | 24,598,068 | +1.09(+1.70%) |
Jan 26, 2015 | 62.57 | 63.90 | 61.96 | 63.79 | 21,257,662 | +1.30(+2.08%) |
Jan 23, 2015 | 60.99 | 62.74 | 60.99 | 62.49 | 26,784,350 | +1.29(+2.10%) |
Jan 22, 2015 | 58.57 | 61.37 | 57.83 | 61.21 | 33,284,760 | +2.74(+4.68%) |
Jan 21, 2015 | 59.23 | 59.24 | 57.41 | 58.47 | 66,883,268 | +8.64(+17.34%) |
Jan 20, 2015 | 48.57 | 50.00 | 47.71 | 49.83 | 39,729,508 | +1.64(+3.40%) |
Jan 16, 2015 | 46.86 | 48.25 | 46.38 | 48.19 | 19,696,474 | +1.94(+4.19%) |
Jan 15, 2015 | 46.55 | 46.79 | 45.84 | 46.25 | 11,674,067 | -0.07(-0.15%) |
Jan 14, 2015 | 47.07 | 47.37 | 45.68 | 46.32 | 19,883,618 | +0.06(+0.14%) |
Jan 13, 2015 | 46.02 | 47.05 | 45.90 | 46.26 | 18,726,910 | +0.71(+1.56%) |
Jan 12, 2015 | 47.09 | 47.20 | 45.26 | 45.55 | 12,944,154 | -1.49(-3.18%) |
Jan 09, 2015 | 47.63 | 48.02 | 46.90 | 47.04 | 9,577,960 | -0.74(-1.54%) |
Jan 08, 2015 | 47.12 | 47.84 | 46.48 | 47.78 | 9,623,551 | +1.04(+2.22%) |
Jan 07, 2015 | 47.35 | 47.42 | 46.27 | 46.74 | 9,849,672 | +0.24(+0.52%) |
Jan 06, 2015 | 47.35 | 47.64 | 45.66 | 46.50 | 16,032,666 | -0.81(-1.71%) |
Jan 05, 2015 | 49.26 | 49.26 | 47.15 | 47.31 | 18,120,718 | -2.54(-5.09%) |
Jan 02, 2015 | 49.15 | 50.33 | 48.73 | 49.85 | 13,474,824 | +1.05(+2.15%) |
Dec 31, 2014 | 49.03 | 48.80 | 48.80 | 48.80 | 60,392,496 | -0.23(-0.47%) |
Dec 30, 2014 | 48.71 | 49.14 | 48.54 | 49.03 | 7,010,793 | +0.19(+0.38%) |
Dec 29, 2014 | 47.97 | 49.10 | 47.65 | 48.85 | 8,607,886 | +0.27(+0.55%) |
Dec 26, 2014 | 48.84 | 49.48 | 48.53 | 48.58 | 8,847,447 | -0.29(-0.60%) |
Dec 24, 2014 | 48.07 | 48.87 | 48.87 | 48.87 | 37,877,000 | +0.81(+1.69%) |
Dec 23, 2014 | 48.29 | 48.43 | 47.47 | 48.06 | 8,307,963 | -0.04(-0.07%) |
Dec 22, 2014 | 48.54 | 49.24 | 47.75 | 48.10 | 8,006,802 | -0.49(-1.01%) |
Dec 19, 2014 | 47.90 | 48.72 | 47.62 | 48.59 | 15,048,060 | +0.81(+1.70%) |
Dec 18, 2014 | 48.40 | 48.93 | 47.23 | 47.77 | 15,621,381 | +0.11(+0.23%) |
Dec 17, 2014 | 45.38 | 47.87 | 45.08 | 47.66 | 20,188,840 | +2.46(+5.44%) |
Dec 16, 2014 | 46.43 | 47.07 | 45.14 | 45.21 | 16,968,126 | -1.51(-3.24%) |
Dec 15, 2014 | 48.06 | 48.42 | 46.62 | 46.72 | 12,021,498 | -1.06(-2.22%) |
Dec 12, 2014 | 47.42 | 48.32 | 46.98 | 47.78 | 13,574,518 | -0.02(-0.04%) |
Dec 11, 2014 | 48.01 | 48.70 | 47.66 | 47.80 | 11,770,233 | +0.04(+0.09%) |
Dec 10, 2014 | 49.02 | 49.25 | 47.67 | 47.76 | 12,667,409 | -1.35(-2.75%) |
Dec 09, 2014 | 47.82 | 49.34 | 47.00 | 49.11 | 17,993,374 | +0.61(+1.27%) |
Dec 08, 2014 | 49.88 | 49.98 | 48.29 | 48.50 | 13,626,360 | -1.63(-3.26%) |
Dec 05, 2014 | 50.15 | 50.64 | 49.73 | 50.13 | 9,929,871 | +0.05(+0.09%) |
Dec 04, 2014 | 50.43 | 51.14 | 49.91 | 50.09 | 11,859,000 | -0.65(-1.27%) |
Dec 03, 2014 | 50.22 | 50.73 | 49.18 | 50.73 | 13,830,641 | +0.40(+0.80%) |
Dec 02, 2014 | 48.76 | 50.48 | 48.69 | 50.33 | 14,262,499 | +1.50(+3.07%) |
Dec 01, 2014 | 49.29 | 49.57 | 48.23 | 48.83 | 11,963,391 | -0.68(-1.38%) |
Nov 28, 2014 | 50.51 | 50.57 | 49.43 | 49.51 | 6,702,254 | -0.65(-1.30%) |
Nov 26, 2014 | 50.15 | 50.17 | 50.17 | 50.17 | 70,442,400 | +0.31(+0.62%) |
Nov 25, 2014 | 50.15 | 50.35 | 49.14 | 49.86 | 28,095,304 | -1.07(-2.10%) |
Nov 24, 2014 | 51.51 | 51.92 | 50.77 | 50.92 | 17,860,318 | -0.54(-1.06%) |
Nov 21, 2014 | 53.21 | 53.32 | 51.36 | 51.47 | 17,877,782 | -1.12(-2.13%) |
Nov 20, 2014 | 51.87 | 53.32 | 51.57 | 52.59 | 15,418,955 | +0.72(+1.39%) |
Nov 19, 2014 | 54.74 | 55.29 | 51.81 | 51.87 | 24,498,220 | -2.56(-4.71%) |
Nov 18, 2014 | 54.43 | 54.99 | 54.36 | 54.43 | 7,915,536 | -0.02(-0.03%) |
Nov 17, 2014 | 55.05 | 55.64 | 54.39 | 54.45 | 9,223,543 | -0.70(-1.27%) |
Nov 14, 2014 | 54.20 | 55.32 | 54.08 | 55.15 | 10,988,621 | +0.95(+1.75%) |
Nov 13, 2014 | 54.92 | 55.01 | 53.93 | 54.20 | 10,487,344 | -0.64(-1.16%) |
Nov 12, 2014 | 54.45 | 55.14 | 53.86 | 54.84 | 10,955,714 | +0.19(+0.34%) |
Nov 11, 2014 | 55.32 | 56.30 | 54.54 | 54.65 | 14,838,816 | -0.67(-1.22%) |
Nov 10, 2014 | 54.71 | 55.64 | 54.14 | 55.32 | 9,708,391 | +0.44(+0.81%) |
Nov 07, 2014 | 54.78 | 55.04 | 54.19 | 54.88 | 9,303,980 | +0.12(+0.22%) |
Nov 06, 2014 | 54.00 | 55.05 | 53.91 | 54.76 | 9,989,441 | +0.42(+0.77%) |
Nov 05, 2014 | 55.09 | 55.41 | 53.77 | 54.34 | 13,630,700 | -0.34(-0.63%) |
Nov 04, 2014 | 55.27 | 55.32 | 54.11 | 54.68 | 11,378,128 | -0.80(-1.45%) |
Nov 03, 2014 | 56.18 | 56.50 | 55.02 | 55.49 | 17,579,814 | -0.62(-1.11%) |
Oct 31, 2014 | 54.91 | 56.25 | 54.86 | 56.11 | 20,486,738 | +1.97(+3.63%) |
Oct 30, 2014 | 53.93 | 54.62 | 53.51 | 54.14 | 10,591,805 | +0.13(+0.24%) |
Oct 29, 2014 | 55.17 | 55.24 | 53.97 | 54.01 | 12,521,515 | -1.16(-2.10%) |
Oct 28, 2014 | 54.25 | 55.27 | 54.05 | 55.17 | 11,747,546 | +0.97(+1.80%) |
Oct 27, 2014 | 54.84 | 55.00 | 53.81 | 54.20 | 14,946,476 | -0.80(-1.46%) |
Oct 24, 2014 | 54.65 | 55.29 | 54.40 | 55.00 | 14,662,829 | +0.28(+0.52%) |
Oct 23, 2014 | 54.36 | 55.11 | 54.04 | 54.72 | 19,922,252 | +1.20(+2.24%) |
Oct 22, 2014 | 52.71 | 54.57 | 51.89 | 53.52 | 32,168,512 | +1.24(+2.37%) |
Oct 21, 2014 | 51.75 | 52.40 | 50.78 | 52.28 | 19,390,650 | +0.97(+1.88%) |
Oct 20, 2014 | 50.86 | 52.74 | 50.79 | 51.32 | 33,536,396 | +0.30(+0.60%) |
Oct 17, 2014 | 51.40 | 51.44 | 48.79 | 51.01 | 79,185,456 | -0.66(-1.27%) |
Oct 16, 2014 | 47.53 | 52.31 | 47.29 | 51.67 | 92,269,016 | -12.41(-19.37%) |
Oct 15, 2014 | 63.50 | 64.43 | 62.16 | 64.08 | 59,473,208 | -0.08(-0.12%) |
Oct 14, 2014 | 63.64 | 64.57 | 62.59 | 64.16 | 16,753,729 | +1.51(+2.40%) |
Oct 13, 2014 | 64.46 | 64.64 | 62.14 | 62.65 | 20,224,806 | -1.93(-2.99%) |
Oct 10, 2014 | 65.69 | 66.41 | 64.49 | 64.58 | 19,122,844 | -1.36(-2.07%) |
Oct 09, 2014 | 66.66 | 66.86 | 65.65 | 65.95 | 14,931,944 | -0.75(-1.12%) |
Oct 08, 2014 | 65.24 | 66.80 | 64.48 | 66.69 | 14,341,613 | +1.52(+2.33%) |
Oct 07, 2014 | 65.87 | 66.61 | 65.14 | 65.18 | 13,759,101 | -1.03(-1.56%) |
Oct 06, 2014 | 66.00 | 66.74 | 65.86 | 66.21 | 13,711,137 | +0.56(+0.86%) |
Oct 03, 2014 | 64.74 | 65.80 | 64.64 | 65.65 | 15,292,395 | +1.37(+2.12%) |
Oct 02, 2014 | 62.70 | 64.36 | 62.55 | 64.28 | 18,453,190 | +1.60(+2.55%) |
Oct 01, 2014 | 64.10 | 64.29 | 62.47 | 62.69 | 15,416,694 | -1.77(-2.74%) |
Sep 30, 2014 | 64.61 | 65.31 | 64.26 | 64.45 | 12,476,736 | +0.23(+0.36%) |
Sep 29, 2014 | 63.44 | 64.36 | 63.15 | 64.22 | 9,517,179 | +0.12(+0.18%) |
Sep 26, 2014 | 63.57 | 64.38 | 63.41 | 64.11 | 10,404,695 | +0.75(+1.19%) |
Sep 25, 2014 | 64.27 | 64.62 | 63.20 | 63.36 | 9,843,673 | -1.01(-1.57%) |
Sep 24, 2014 | 63.49 | 64.52 | 63.22 | 64.37 | 9,553,698 | +0.95(+1.50%) |
Sep 23, 2014 | 63.03 | 64.00 | 62.93 | 63.41 | 11,471,634 | +0.16(+0.25%) |
Sep 22, 2014 | 65.18 | 65.28 | 62.70 | 63.25 | 16,171,658 | -2.11(-3.22%) |
Sep 19, 2014 | 65.86 | 65.90 | 64.88 | 65.36 | 11,962,754 | -0.21(-0.32%) |
Sep 18, 2014 | 65.35 | 65.91 | 64.76 | 65.57 | 10,630,333 | +0.64(+0.99%) |
Sep 17, 2014 | 65.27 | 65.55 | 64.47 | 64.93 | 12,133,344 | -0.34(-0.52%) |
Sep 16, 2014 | 64.06 | 65.45 | 63.66 | 65.27 | 26,839,706 | -0.12(-0.18%) |
Sep 15, 2014 | 68.22 | 68.22 | 65.26 | 65.39 | 20,572,726 | -2.69(-3.94%) |
Sep 12, 2014 | 69.09 | 69.27 | 68.02 | 68.08 | 13,432,152 | -0.72(-1.04%) |
Sep 11, 2014 | 68.94 | 69.19 | 68.52 | 68.79 | 7,865,129 | -0.40(-0.58%) |
Sep 10, 2014 | 68.60 | 69.25 | 68.15 | 69.20 | 9,105,096 | +0.77(+1.12%) |
Sep 09, 2014 | 69.47 | 69.90 | 68.06 | 68.43 | 19,751,466 | -0.05(-0.07%) |
Sep 08, 2014 | 67.77 | 68.66 | 67.74 | 68.48 | 7,670,361 | +0.52(+0.77%) |
Sep 05, 2014 | 67.60 | 68.19 | 67.17 | 67.95 | 11,953,339 | +0.43(+0.64%) |
Sep 04, 2014 | 68.44 | 68.70 | 67.45 | 67.52 | 11,959,128 | -0.67(-0.99%) |
Sep 03, 2014 | 68.65 | 69.66 | 68.08 | 68.20 | 16,226,097 | +0.11(+0.17%) |
Sep 02, 2014 | 68.36 | 68.40 | 67.80 | 68.09 | 8,817,473 | -0.15(-0.22%) |
Aug 29, 2014 | 68.12 | 68.23 | 68.23 | 68.23 | 68,869,496 | +0.35(+0.51%) |
Aug 28, 2014 | 67.52 | 68.21 | 67.26 | 67.89 | 7,585,976 | +0.07(+0.11%) |
Aug 27, 2014 | 68.49 | 68.57 | 67.66 | 67.81 | 10,394,559 | -0.67(-0.97%) |
Aug 26, 2014 | 68.36 | 68.84 | 67.79 | 68.48 | 10,156,454 | -0.22(-0.33%) |
Aug 25, 2014 | 68.79 | 69.33 | 68.29 | 68.70 | 13,494,312 | +0.25(+0.36%) |
Aug 22, 2014 | 67.28 | 68.51 | 67.15 | 68.46 | 13,746,515 | +1.02(+1.51%) |
Aug 21, 2014 | 67.33 | 68.02 | 66.81 | 67.44 | 11,747,014 | -0.02(-0.03%) |
Aug 20, 2014 | 66.71 | 67.68 | 66.60 | 67.46 | 12,165,600 | +0.58(+0.86%) |
Aug 19, 2014 | 66.73 | 67.21 | 66.06 | 66.88 | 10,902,598 | +0.31(+0.46%) |
Aug 18, 2014 | 66.01 | 67.07 | 65.89 | 66.57 | 13,518,560 | +0.99(+1.51%) |
Aug 15, 2014 | 64.50 | 66.00 | 64.09 | 65.58 | 22,053,576 | +1.17(+1.82%) |
Aug 14, 2014 | 64.60 | 65.00 | 64.03 | 64.41 | 6,665,392 | -0.09(-0.15%) |
Aug 13, 2014 | 64.09 | 64.89 | 63.83 | 64.50 | 9,058,063 | +0.73(+1.15%) |
Aug 12, 2014 | 64.48 | 64.71 | 63.34 | 63.77 | 10,847,424 | -0.73(-1.14%) |
Aug 11, 2014 | 64.17 | 65.38 | 64.10 | 64.51 | 13,253,253 | +0.81(+1.28%) |
Aug 08, 2014 | 64.31 | 64.42 | 63.15 | 63.69 | 15,506,119 | -0.55(-0.85%) |
Aug 07, 2014 | 62.19 | 64.28 | 62.08 | 64.24 | 27,322,574 | +2.77(+4.50%) |
Aug 06, 2014 | 60.14 | 62.13 | 60.08 | 61.47 | 15,836,078 | +1.06(+1.76%) |
Aug 05, 2014 | 60.19 | 61.14 | 60.04 | 60.41 | 10,660,923 | +0.02(+0.04%) |
Aug 04, 2014 | 61.03 | 61.43 | 60.11 | 60.39 | 10,669,106 | -0.39(-0.63%) |