Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.82 | 89.63 | 87.51 | 88.79 | 4,608,958 | +1.76(+2.02%) |
Jun 29, 2015 | 87.76 | 90.24 | 85.58 | 87.03 | 7,092,306 | -4.15(-4.55%) |
Jun 26, 2015 | 93.40 | 93.53 | 90.52 | 91.18 | 5,006,959 | -2.53(-2.70%) |
Jun 25, 2015 | 93.05 | 94.59 | 92.59 | 93.71 | 2,254,746 | +1.25(+1.36%) |
Jun 24, 2015 | 92.63 | 93.59 | 92.18 | 92.46 | 2,323,200 | -1.60(-1.70%) |
Jun 23, 2015 | 95.12 | 95.19 | 93.00 | 94.06 | 2,206,764 | -0.55(-0.58%) |
Jun 22, 2015 | 94.44 | 95.73 | 93.43 | 94.61 | 2,642,385 | +0.61(+0.65%) |
Jun 19, 2015 | 94.48 | 96.28 | 93.34 | 93.99 | 4,823,624 | +0.19(+0.20%) |
Jun 18, 2015 | 91.32 | 94.00 | 91.32 | 93.81 | 4,227,909 | +2.91(+3.20%) |
Jun 17, 2015 | 90.70 | 91.29 | 90.03 | 90.90 | 2,278,472 | +0.20(+0.23%) |
Jun 16, 2015 | 90.06 | 91.27 | 89.77 | 90.69 | 2,225,415 | +0.19(+0.21%) |
Jun 15, 2015 | 88.74 | 90.65 | 87.72 | 90.51 | 2,890,912 | +0.99(+1.11%) |
Jun 12, 2015 | 89.12 | 90.16 | 88.71 | 89.52 | 1,960,492 | -0.58(-0.64%) |
Jun 11, 2015 | 90.28 | 90.87 | 89.50 | 90.10 | 2,965,116 | +0.08(+0.09%) |
Jun 10, 2015 | 88.23 | 90.39 | 88.09 | 90.02 | 4,165,487 | +2.81(+3.23%) |
Jun 09, 2015 | 86.64 | 87.63 | 83.65 | 87.21 | 7,253,245 | -0.07(-0.08%) |
Jun 08, 2015 | 90.87 | 91.05 | 87.17 | 87.27 | 4,158,093 | -2.92(-3.23%) |
Jun 05, 2015 | 89.57 | 90.49 | 88.42 | 90.19 | 4,138,082 | +0.10(+0.11%) |
Jun 04, 2015 | 89.07 | 91.22 | 88.37 | 90.09 | 4,285,004 | +0.20(+0.22%) |
Jun 03, 2015 | 92.51 | 92.89 | 89.87 | 89.89 | 4,362,594 | -2.33(-2.53%) |
Jun 02, 2015 | 93.44 | 93.46 | 91.82 | 92.22 | 2,740,536 | -1.13(-1.22%) |
Jun 01, 2015 | 94.15 | 94.89 | 93.12 | 93.35 | 3,450,632 | +0.08(+0.08%) |
May 29, 2015 | 92.60 | 93.70 | 91.90 | 93.28 | 4,258,891 | +1.46(+1.59%) |
May 28, 2015 | 92.62 | 94.16 | 91.22 | 91.82 | 4,374,191 | -0.84(-0.90%) |
May 27, 2015 | 88.76 | 92.72 | 88.76 | 92.66 | 5,604,320 | +4.19(+4.73%) |
May 26, 2015 | 89.30 | 89.36 | 87.82 | 88.47 | 2,584,128 | -0.83(-0.93%) |
May 22, 2015 | 88.83 | 89.29 | 89.29 | 89.29 | 3,478,299 | +0.68(+0.77%) |
May 21, 2015 | 89.07 | 89.12 | 87.64 | 88.61 | 2,282,524 | +0.13(+0.15%) |
May 20, 2015 | 89.18 | 89.69 | 87.96 | 88.48 | 3,145,165 | -0.22(-0.25%) |
May 19, 2015 | 88.49 | 90.40 | 88.13 | 88.70 | 6,661,472 | +0.82(+0.93%) |
May 18, 2015 | 83.44 | 88.49 | 83.32 | 87.88 | 7,129,268 | +4.67(+5.61%) |
May 15, 2015 | 84.19 | 84.44 | 83.00 | 83.21 | 2,367,933 | -0.78(-0.93%) |
May 14, 2015 | 83.13 | 84.36 | 82.71 | 84.00 | 2,605,394 | +1.56(+1.89%) |
May 13, 2015 | 82.78 | 83.57 | 82.30 | 82.44 | 1,897,118 | -0.12(-0.14%) |
May 12, 2015 | 82.16 | 83.08 | 81.81 | 82.56 | 2,370,854 | -0.20(-0.25%) |
May 11, 2015 | 83.26 | 83.26 | 82.08 | 82.76 | 2,388,289 | -0.47(-0.56%) |
May 08, 2015 | 83.37 | 83.90 | 82.97 | 83.23 | 3,554,953 | +0.55(+0.66%) |
May 07, 2015 | 81.77 | 82.92 | 81.77 | 82.68 | 3,754,745 | +2.13(+2.64%) |
May 06, 2015 | 81.08 | 81.34 | 78.65 | 80.56 | 4,994,333 | -0.05(-0.06%) |
May 05, 2015 | 83.89 | 84.11 | 80.60 | 80.61 | 5,608,707 | -3.82(-4.52%) |
May 04, 2015 | 84.28 | 84.73 | 83.11 | 84.42 | 5,526,271 | +0.69(+0.83%) |
May 01, 2015 | 81.66 | 83.76 | 80.24 | 83.73 | 8,659,585 | +5.15(+6.55%) |
Apr 30, 2015 | 80.20 | 80.71 | 77.80 | 78.58 | 6,219,236 | -1.14(-1.43%) |
Apr 29, 2015 | 79.44 | 80.25 | 78.62 | 79.72 | 4,148,151 | -0.81(-1.01%) |
Apr 28, 2015 | 81.16 | 81.34 | 77.24 | 80.53 | 5,312,665 | -0.00(-0.01%) |
Apr 27, 2015 | 79.91 | 81.96 | 79.69 | 80.54 | 4,493,803 | +0.99(+1.25%) |
Apr 24, 2015 | 81.55 | 81.61 | 78.45 | 79.55 | 4,853,055 | -2.07(-2.54%) |
Apr 23, 2015 | 81.31 | 82.16 | 81.01 | 81.62 | 2,247,002 | -0.86(-1.05%) |
Apr 22, 2015 | 81.59 | 82.62 | 80.75 | 82.48 | 2,881,274 | +1.20(+1.48%) |
Apr 21, 2015 | 81.82 | 82.02 | 80.84 | 81.28 | 2,436,729 | +0.42(+0.52%) |
Apr 20, 2015 | 80.91 | 81.77 | 80.59 | 80.86 | 2,705,558 | +0.55(+0.69%) |
Apr 17, 2015 | 80.72 | 80.84 | 79.43 | 80.31 | 4,129,251 | -1.19(-1.46%) |
Apr 16, 2015 | 81.39 | 82.11 | 80.97 | 81.50 | 3,059,625 | -0.47(-0.57%) |
Apr 15, 2015 | 82.37 | 82.96 | 81.37 | 81.97 | 3,570,135 | +0.50(+0.62%) |
Apr 14, 2015 | 83.68 | 83.88 | 80.56 | 81.47 | 5,829,002 | -2.50(-2.98%) |
Apr 13, 2015 | 84.75 | 85.66 | 83.80 | 83.97 | 2,869,172 | -0.90(-1.06%) |
Apr 10, 2015 | 85.07 | 85.55 | 84.16 | 84.87 | 2,498,174 | -0.17(-0.20%) |
Apr 09, 2015 | 82.83 | 85.13 | 82.68 | 85.04 | 3,818,785 | +2.02(+2.43%) |
Apr 08, 2015 | 82.33 | 83.22 | 81.84 | 83.03 | 3,492,072 | +0.59(+0.71%) |
Apr 07, 2015 | 81.37 | 83.22 | 81.13 | 82.44 | 3,624,858 | +1.12(+1.37%) |
Apr 06, 2015 | 80.19 | 81.88 | 79.74 | 81.32 | 3,831,041 | -0.89(-1.08%) |
Apr 02, 2015 | 82.72 | 82.21 | 82.21 | 82.21 | 3,552,107 | -0.28(-0.34%) |
Apr 01, 2015 | 83.46 | 83.73 | 80.75 | 82.49 | 5,415,350 | -1.24(-1.48%) |
Mar 31, 2015 | 84.81 | 85.68 | 83.50 | 83.72 | 4,532,413 | -1.57(-1.84%) |
Mar 30, 2015 | 85.26 | 86.12 | 84.42 | 85.29 | 5,534,469 | +1.11(+1.32%) |
Mar 27, 2015 | 79.72 | 84.78 | 79.69 | 84.18 | 11,429,469 | +4.93(+6.22%) |
Mar 26, 2015 | 78.34 | 79.62 | 75.17 | 79.25 | 16,256,385 | -2.15(-2.65%) |
Mar 25, 2015 | 86.24 | 86.42 | 80.10 | 81.41 | 12,324,824 | -5.02(-5.81%) |
Mar 24, 2015 | 86.83 | 87.49 | 85.49 | 86.42 | 4,278,203 | -0.26(-0.29%) |
Mar 23, 2015 | 87.10 | 87.54 | 86.61 | 86.68 | 4,225,072 | -0.25(-0.28%) |
Mar 20, 2015 | 85.30 | 87.05 | 84.97 | 86.93 | 4,839,961 | +2.11(+2.49%) |
Mar 19, 2015 | 83.01 | 84.99 | 82.84 | 84.81 | 4,850,307 | +2.09(+2.52%) |
Mar 18, 2015 | 82.48 | 83.22 | 81.22 | 82.73 | 4,356,375 | -0.16(-0.20%) |
Mar 17, 2015 | 82.21 | 83.01 | 81.04 | 82.89 | 3,995,630 | +0.45(+0.55%) |
Mar 16, 2015 | 79.41 | 82.51 | 79.41 | 82.44 | 5,514,358 | +3.29(+4.15%) |
Mar 13, 2015 | 78.87 | 79.63 | 78.49 | 79.15 | 4,295,812 | +0.05(+0.06%) |
Mar 12, 2015 | 78.59 | 79.35 | 78.09 | 79.10 | 4,691,601 | +0.56(+0.72%) |
Mar 11, 2015 | 78.48 | 79.52 | 78.22 | 78.54 | 47,807,680 | +0.85(+1.10%) |
Mar 10, 2015 | 79.01 | 79.21 | 76.78 | 77.68 | 6,273,522 | -0.78(-0.99%) |
Mar 09, 2015 | 77.47 | 78.73 | 77.22 | 78.46 | 3,072,262 | +1.16(+1.50%) |
Mar 06, 2015 | 77.91 | 78.21 | 76.51 | 77.30 | 3,999,614 | -0.68(-0.87%) |
Mar 05, 2015 | 77.13 | 78.23 | 76.90 | 77.98 | 3,527,088 | +1.19(+1.55%) |
Mar 04, 2015 | 75.40 | 76.83 | 75.59 | 76.79 | 3,371,289 | +1.21(+1.59%) |
Mar 03, 2015 | 77.48 | 77.70 | 75.57 | 75.59 | 5,353,720 | -2.04(-2.62%) |
Mar 02, 2015 | 75.16 | 77.69 | 75.06 | 77.62 | 4,056,184 | +2.88(+3.85%) |
Feb 27, 2015 | 75.76 | 76.13 | 74.38 | 74.75 | 2,575,153 | -0.71(-0.94%) |
Feb 26, 2015 | 75.34 | 76.40 | 74.38 | 75.45 | 4,672,359 | +0.72(+0.97%) |
Feb 25, 2015 | 75.17 | 75.75 | 74.35 | 74.73 | 3,644,258 | -0.38(-0.51%) |
Feb 24, 2015 | 73.26 | 75.19 | 72.32 | 75.11 | 4,455,656 | +1.85(+2.53%) |
Feb 23, 2015 | 72.31 | 73.33 | 71.68 | 73.26 | 4,013,157 | +1.45(+2.02%) |
Feb 20, 2015 | 70.54 | 71.89 | 70.54 | 71.81 | 2,754,160 | +1.06(+1.50%) |
Feb 19, 2015 | 70.25 | 70.98 | 70.01 | 70.75 | 2,048,944 | +0.43(+0.61%) |
Feb 18, 2015 | 70.59 | 70.67 | 69.77 | 70.32 | 1,937,527 | -0.16(-0.22%) |
Feb 17, 2015 | 69.58 | 70.68 | 69.38 | 70.48 | 2,191,806 | +0.76(+1.09%) |
Feb 13, 2015 | 70.65 | 69.72 | 69.72 | 69.72 | 3,096,720 | -0.49(-0.69%) |
Feb 12, 2015 | 70.77 | 70.91 | 69.39 | 70.21 | 2,641,627 | +0.05(+0.07%) |
Feb 11, 2015 | 69.90 | 70.47 | 69.17 | 70.15 | 2,869,467 | +0.61(+0.88%) |
Feb 10, 2015 | 68.25 | 69.64 | 67.17 | 69.54 | 3,792,126 | +2.18(+3.24%) |
Feb 09, 2015 | 68.68 | 68.89 | 65.76 | 67.36 | 6,428,703 | -2.01(-2.90%) |
Feb 06, 2015 | 69.32 | 70.73 | 68.73 | 69.37 | 3,438,294 | +0.03(+0.05%) |
Feb 05, 2015 | 70.36 | 70.36 | 68.59 | 69.34 | 3,877,620 | -0.77(-1.09%) |
Feb 04, 2015 | 69.36 | 70.57 | 69.32 | 70.10 | 2,840,902 | +0.03(+0.04%) |
Feb 03, 2015 | 69.75 | 70.61 | 68.76 | 70.08 | 3,275,218 | +0.32(+0.46%) |
Feb 02, 2015 | 70.65 | 71.21 | 68.16 | 69.75 | 4,826,608 | -0.88(-1.24%) |
Jan 30, 2015 | 71.44 | 72.07 | 70.55 | 70.63 | 4,122,105 | -0.97(-1.35%) |
Jan 29, 2015 | 69.92 | 71.91 | 69.29 | 71.60 | 4,827,995 | +2.01(+2.88%) |
Jan 28, 2015 | 71.01 | 71.40 | 69.44 | 69.59 | 5,273,610 | +0.26(+0.38%) |
Jan 27, 2015 | 69.09 | 70.16 | 68.98 | 69.33 | 3,916,270 | -0.82(-1.16%) |
Jan 26, 2015 | 68.77 | 70.16 | 67.74 | 70.15 | 4,149,788 | +1.38(+2.00%) |
Jan 23, 2015 | 66.68 | 70.40 | 66.56 | 68.77 | 9,027,481 | +1.30(+1.93%) |
Jan 22, 2015 | 66.17 | 67.54 | 64.27 | 67.47 | 7,807,508 | +1.73(+2.63%) |
Jan 21, 2015 | 64.29 | 65.77 | 63.80 | 65.74 | 3,712,565 | +1.48(+2.30%) |
Jan 20, 2015 | 63.49 | 64.55 | 63.33 | 64.26 | 4,250,129 | +1.45(+2.32%) |
Jan 16, 2015 | 60.43 | 62.93 | 60.41 | 62.81 | 3,622,439 | +2.15(+3.54%) |
Jan 15, 2015 | 61.25 | 62.05 | 60.22 | 60.66 | 3,214,911 | -0.23(-0.38%) |
Jan 14, 2015 | 60.70 | 61.80 | 60.04 | 60.89 | 3,568,856 | -1.05(-1.70%) |
Jan 13, 2015 | 62.93 | 63.61 | 61.32 | 61.95 | 3,573,617 | +0.44(+0.72%) |
Jan 12, 2015 | 63.06 | 63.15 | 60.90 | 61.50 | 3,220,684 | -1.50(-2.38%) |
Jan 09, 2015 | 63.56 | 63.58 | 61.67 | 63.00 | 3,369,301 | -0.10(-0.16%) |
Jan 08, 2015 | 61.23 | 63.56 | 61.02 | 63.10 | 4,423,857 | +2.74(+4.54%) |
Jan 07, 2015 | 60.78 | 61.14 | 59.80 | 60.37 | 3,405,401 | +0.98(+1.65%) |
Jan 06, 2015 | 61.40 | 61.70 | 58.43 | 59.39 | 5,590,545 | -1.96(-3.19%) |
Jan 05, 2015 | 62.17 | 62.42 | 61.28 | 61.34 | 3,438,549 | -1.01(-1.62%) |
Jan 02, 2015 | 62.59 | 62.87 | 61.33 | 62.36 | 3,353,961 | +0.52(+0.84%) |
Dec 31, 2014 | 62.28 | 61.84 | 61.84 | 61.84 | 2,366,853 | -0.13(-0.21%) |
Dec 30, 2014 | 61.84 | 62.33 | 61.74 | 61.96 | 1,966,583 | -0.26(-0.42%) |
Dec 29, 2014 | 61.95 | 62.42 | 60.43 | 62.23 | 4,623,427 | -1.12(-1.77%) |
Dec 26, 2014 | 63.25 | 63.50 | 62.88 | 63.35 | 1,644,489 | +0.14(+0.23%) |
Dec 24, 2014 | 62.79 | 63.21 | 63.21 | 63.21 | 1,083,891 | +0.78(+1.25%) |
Dec 23, 2014 | 63.65 | 63.76 | 62.27 | 62.42 | 3,052,923 | -0.87(-1.37%) |
Dec 22, 2014 | 62.04 | 63.63 | 61.40 | 63.29 | 3,086,759 | +1.46(+2.37%) |
Dec 19, 2014 | 62.57 | 62.70 | 60.88 | 61.83 | 5,184,520 | -0.42(-0.67%) |
Dec 18, 2014 | 62.08 | 62.24 | 61.11 | 62.24 | 4,350,331 | +2.02(+3.35%) |
Dec 17, 2014 | 58.37 | 60.31 | 57.41 | 60.23 | 3,322,049 | +2.30(+3.96%) |
Dec 16, 2014 | 57.69 | 59.37 | 57.21 | 57.93 | 3,387,190 | -0.33(-0.57%) |
Dec 15, 2014 | 59.48 | 59.74 | 57.58 | 58.26 | 4,205,120 | -0.50(-0.85%) |
Dec 12, 2014 | 58.69 | 59.76 | 58.69 | 58.77 | 2,804,083 | -0.83(-1.40%) |
Dec 11, 2014 | 58.60 | 60.67 | 58.48 | 59.60 | 3,967,637 | +1.33(+2.28%) |
Dec 10, 2014 | 59.33 | 60.11 | 58.09 | 58.27 | 4,060,342 | -0.60(-1.01%) |
Dec 09, 2014 | 56.87 | 59.37 | 55.82 | 58.87 | 3,521,158 | +0.06(+0.10%) |
Dec 08, 2014 | 59.54 | 60.33 | 57.95 | 58.81 | 4,487,761 | -1.03(-1.72%) |
Dec 05, 2014 | 59.66 | 60.46 | 58.97 | 59.84 | 4,689,795 | +0.52(+0.87%) |
Dec 04, 2014 | 57.83 | 59.65 | 57.17 | 59.32 | 7,791,349 | +2.62(+4.62%) |
Dec 03, 2014 | 56.15 | 56.84 | 55.31 | 56.70 | 4,545,939 | +0.74(+1.32%) |
Dec 02, 2014 | 55.14 | 56.34 | 54.45 | 55.96 | 5,598,189 | +0.03(+0.05%) |
Dec 01, 2014 | 57.20 | 57.28 | 54.71 | 55.93 | 5,217,272 | -1.45(-2.52%) |
Nov 28, 2014 | 57.75 | 57.83 | 57.05 | 57.38 | 2,086,299 | -0.37(-0.63%) |
Nov 26, 2014 | 55.86 | 57.75 | 57.75 | 57.75 | 4,644,577 | +2.07(+3.71%) |
Nov 25, 2014 | 56.45 | 56.56 | 55.23 | 55.68 | 11,834,032 | -0.22(-0.40%) |
Nov 24, 2014 | 55.01 | 56.13 | 54.85 | 55.90 | 3,156,962 | +1.17(+2.13%) |
Nov 21, 2014 | 55.40 | 55.58 | 54.47 | 54.74 | 3,701,578 | -0.26(-0.46%) |
Nov 20, 2014 | 53.75 | 55.20 | 53.42 | 54.99 | 3,570,753 | +0.72(+1.33%) |
Nov 19, 2014 | 54.30 | 54.42 | 53.29 | 54.27 | 3,696,665 | -0.08(-0.14%) |
Nov 18, 2014 | 52.90 | 54.40 | 52.88 | 54.34 | 4,762,946 | +1.49(+2.82%) |
Nov 17, 2014 | 53.36 | 53.54 | 52.07 | 52.86 | 4,362,574 | -0.55(-1.04%) |
Nov 14, 2014 | 51.78 | 53.75 | 51.37 | 53.41 | 6,909,727 | +1.89(+3.66%) |
Nov 13, 2014 | 51.83 | 52.39 | 51.20 | 51.52 | 3,754,410 | -0.24(-0.46%) |
Nov 12, 2014 | 51.68 | 52.45 | 51.56 | 51.76 | 4,050,327 | +0.02(+0.03%) |
Nov 11, 2014 | 51.77 | 51.84 | 51.12 | 51.74 | 3,179,716 | +0.00(+0.00%) |
Nov 10, 2014 | 51.12 | 52.22 | 50.99 | 51.74 | 5,037,963 | +0.93(+1.82%) |
Nov 07, 2014 | 53.34 | 53.79 | 48.10 | 50.82 | 13,098,499 | -1.92(-3.64%) |
Nov 06, 2014 | 51.77 | 52.90 | 51.20 | 52.73 | 7,273,121 | +1.07(+2.07%) |
Nov 05, 2014 | 51.55 | 52.01 | 50.92 | 51.66 | 5,300,041 | +0.39(+0.76%) |
Nov 04, 2014 | 50.95 | 51.52 | 50.49 | 51.27 | 4,593,804 | +0.16(+0.32%) |
Nov 03, 2014 | 49.62 | 51.47 | 49.44 | 51.11 | 6,075,542 | +1.69(+3.42%) |
Oct 31, 2014 | 48.82 | 49.53 | 48.71 | 49.42 | 4,343,592 | +1.87(+3.93%) |
Oct 30, 2014 | 48.32 | 48.67 | 46.94 | 47.56 | 4,158,546 | -1.09(-2.23%) |
Oct 29, 2014 | 46.99 | 48.68 | 46.99 | 48.64 | 3,659,619 | +1.28(+2.71%) |
Oct 28, 2014 | 46.67 | 47.40 | 46.39 | 47.36 | 3,957,533 | +0.81(+1.73%) |
Oct 27, 2014 | 46.37 | 46.71 | 46.71 | 46.56 | 3,121,873 | -0.15(-0.33%) |
Oct 24, 2014 | 46.79 | 47.10 | 46.30 | 46.71 | 3,544,486 | -0.25(-0.54%) |
Oct 23, 2014 | 46.25 | 47.47 | 46.06 | 46.96 | 4,636,332 | +1.40(+3.07%) |
Oct 22, 2014 | 46.67 | 46.87 | 45.45 | 45.56 | 3,950,639 | -0.86(-1.85%) |
Oct 21, 2014 | 45.25 | 46.43 | 44.98 | 46.42 | 5,489,735 | +2.41(+5.48%) |
Oct 20, 2014 | 43.19 | 44.10 | 42.81 | 44.01 | 4,162,987 | +0.68(+1.57%) |
Oct 17, 2014 | 44.77 | 45.11 | 43.03 | 43.33 | 5,781,385 | -0.39(-0.90%) |
Oct 16, 2014 | 41.06 | 44.13 | 41.06 | 43.73 | 8,203,436 | +1.63(+3.87%) |
Oct 15, 2014 | 40.35 | 42.82 | 40.10 | 42.10 | 8,929,273 | +0.59(+1.42%) |
Oct 14, 2014 | 40.97 | 43.27 | 40.31 | 41.51 | 15,239,885 | +3.05(+7.92%) |
Oct 13, 2014 | 40.25 | 40.35 | 38.27 | 38.46 | 8,554,441 | -1.43(-3.60%) |
Oct 10, 2014 | 42.52 | 42.54 | 38.04 | 39.89 | 14,592,889 | -4.43(-9.99%) |
Oct 09, 2014 | 45.85 | 46.04 | 44.26 | 44.32 | 3,447,954 | -1.72(-3.74%) |
Oct 08, 2014 | 44.43 | 46.17 | 43.63 | 46.05 | 4,761,796 | +1.57(+3.53%) |
Oct 07, 2014 | 45.49 | 45.49 | 44.38 | 44.48 | 5,219,699 | -1.43(-3.11%) |
Oct 06, 2014 | 47.43 | 47.46 | 45.15 | 45.91 | 4,455,857 | -0.98(-2.09%) |
Oct 03, 2014 | 46.03 | 47.45 | 45.94 | 46.89 | 5,324,683 | +1.38(+3.04%) |
Oct 02, 2014 | 45.55 | 46.06 | 43.81 | 45.50 | 7,448,113 | +0.26(+0.58%) |
Oct 01, 2014 | 48.96 | 49.05 | 44.61 | 45.24 | 12,559,702 | -4.02(-8.17%) |
Sep 30, 2014 | 49.76 | 49.87 | 48.94 | 49.26 | 3,088,743 | -0.41(-0.82%) |
Sep 29, 2014 | 48.97 | 49.89 | 48.80 | 49.67 | 2,151,108 | +0.10(+0.21%) |
Sep 26, 2014 | 49.13 | 49.86 | 48.87 | 49.57 | 2,870,340 | +0.76(+1.56%) |
Sep 25, 2014 | 49.89 | 50.28 | 48.64 | 48.81 | 3,533,876 | -1.12(-2.25%) |
Sep 24, 2014 | 48.58 | 49.96 | 48.42 | 49.93 | 3,702,136 | +1.65(+3.41%) |
Sep 23, 2014 | 47.89 | 48.65 | 47.58 | 48.29 | 2,706,227 | +0.11(+0.23%) |
Sep 22, 2014 | 48.96 | 49.59 | 47.99 | 48.18 | 3,617,579 | -0.77(-1.58%) |
Sep 19, 2014 | 49.32 | 49.59 | 48.04 | 48.95 | 7,021,739 | -0.10(-0.21%) |
Sep 18, 2014 | 47.96 | 49.20 | 47.73 | 49.05 | 4,170,594 | +1.63(+3.44%) |
Sep 17, 2014 | 47.23 | 47.73 | 46.99 | 47.42 | 2,387,276 | +0.05(+0.11%) |
Sep 16, 2014 | 45.62 | 47.44 | 45.43 | 47.37 | 3,644,278 | +1.54(+3.37%) |
Sep 15, 2014 | 46.69 | 47.00 | 45.58 | 45.83 | 3,553,538 | -0.87(-1.85%) |
Sep 12, 2014 | 47.38 | 47.46 | 46.52 | 46.69 | 2,968,284 | -0.70(-1.47%) |
Sep 11, 2014 | 47.14 | 47.52 | 46.84 | 47.39 | 2,064,863 | -0.14(-0.30%) |
Sep 10, 2014 | 47.21 | 47.68 | 46.51 | 47.53 | 2,474,341 | +0.33(+0.69%) |
Sep 09, 2014 | 48.02 | 48.08 | 47.20 | 47.21 | 2,758,878 | -0.76(-1.58%) |
Sep 08, 2014 | 47.94 | 48.15 | 47.52 | 47.96 | 2,584,677 | +0.20(+0.43%) |
Sep 05, 2014 | 46.59 | 47.78 | 46.57 | 47.76 | 3,017,921 | +1.14(+2.44%) |
Sep 04, 2014 | 47.23 | 47.66 | 46.42 | 46.62 | 3,057,678 | -0.47(-0.99%) |
Sep 03, 2014 | 47.80 | 48.00 | 46.47 | 47.09 | 4,226,597 | -0.68(-1.42%) |
Sep 02, 2014 | 48.51 | 48.52 | 47.62 | 47.77 | 3,920,474 | -0.31(-0.65%) |
Aug 29, 2014 | 47.63 | 48.08 | 48.08 | 48.08 | 3,618,760 | +0.95(+2.02%) |
Aug 28, 2014 | 46.24 | 47.23 | 45.98 | 47.13 | 2,168,811 | +0.58(+1.24%) |
Aug 27, 2014 | 46.69 | 46.79 | 45.82 | 46.56 | 2,190,183 | +0.14(+0.29%) |
Aug 26, 2014 | 46.56 | 46.58 | 45.72 | 46.42 | 2,751,845 | -0.05(-0.11%) |
Aug 25, 2014 | 47.18 | 47.23 | 46.34 | 46.47 | 2,622,106 | -0.33(-0.71%) |
Aug 22, 2014 | 47.03 | 47.06 | 46.26 | 46.80 | 2,619,574 | -0.09(-0.20%) |
Aug 21, 2014 | 47.41 | 47.52 | 46.77 | 46.90 | 2,177,358 | -0.48(-1.00%) |
Aug 20, 2014 | 46.68 | 47.59 | 46.68 | 47.37 | 2,144,926 | +0.37(+0.79%) |
Aug 19, 2014 | 46.10 | 47.22 | 46.08 | 47.00 | 3,033,682 | +0.92(+1.99%) |
Aug 18, 2014 | 46.40 | 46.49 | 45.40 | 46.08 | 3,246,211 | -0.08(-0.17%) |
Aug 15, 2014 | 45.80 | 46.57 | 45.45 | 46.16 | 3,428,537 | +0.76(+1.66%) |
Aug 14, 2014 | 45.93 | 46.09 | 45.08 | 45.40 | 3,265,954 | -0.43(-0.94%) |
Aug 13, 2014 | 44.49 | 45.87 | 44.43 | 45.83 | 4,555,012 | +1.36(+3.05%) |
Aug 12, 2014 | 44.64 | 44.68 | 43.71 | 44.48 | 2,610,432 | +0.25(+0.56%) |
Aug 11, 2014 | 44.12 | 44.74 | 43.79 | 44.23 | 2,858,216 | +0.72(+1.66%) |
Aug 08, 2014 | 43.38 | 43.58 | 42.83 | 43.51 | 3,690,488 | +0.12(+0.27%) |
Aug 07, 2014 | 44.47 | 44.77 | 43.18 | 43.39 | 3,577,709 | -0.87(-1.96%) |
Aug 06, 2014 | 43.92 | 44.54 | 43.90 | 44.26 | 2,848,171 | +0.22(+0.50%) |
Aug 05, 2014 | 43.85 | 44.30 | 43.55 | 44.04 | 2,952,161 | -0.10(-0.23%) |
Aug 04, 2014 | 44.35 | 44.48 | 43.55 | 44.14 | 3,199,726 | +0.04(+0.10%) |
Aug 01, 2014 | 42.59 | 44.32 | 42.57 | 44.10 | 4,723,099 | +1.11(+2.58%) |
Jul 31, 2014 | 43.61 | 43.83 | 42.57 | 42.99 | 4,322,598 | -1.19(-2.70%) |
Jul 30, 2014 | 44.38 | 44.68 | 43.76 | 44.18 | 2,854,118 | +0.03(+0.06%) |
Jul 29, 2014 | 44.26 | 44.86 | 44.09 | 44.15 | 3,496,044 | -0.03(-0.08%) |
Jul 28, 2014 | 43.76 | 44.32 | 42.98 | 44.19 | 4,264,556 | +0.63(+1.44%) |
Jul 25, 2014 | 44.61 | 44.63 | 43.49 | 43.56 | 4,851,944 | -1.02(-2.30%) |
Jul 24, 2014 | 45.22 | 45.53 | 44.38 | 44.59 | 4,566,384 | -0.68(-1.50%) |
Jul 23, 2014 | 45.93 | 45.95 | 45.23 | 45.26 | 4,320,070 | -0.65(-1.42%) |
Jul 22, 2014 | 45.98 | 46.07 | 45.36 | 45.92 | 5,242,813 | -0.02(-0.04%) |
Jul 21, 2014 | 44.63 | 46.15 | 44.56 | 45.93 | 8,202,653 | +1.16(+2.59%) |
Jul 18, 2014 | 42.44 | 45.26 | 42.06 | 44.77 | 21,688,244 | +5.53(+14.09%) |
Jul 17, 2014 | 40.36 | 40.54 | 39.13 | 39.24 | 7,123,669 | -1.22(-3.01%) |
Jul 16, 2014 | 40.49 | 40.82 | 40.15 | 40.46 | 4,118,796 | +0.19(+0.48%) |
Jul 15, 2014 | 40.23 | 40.36 | 39.66 | 40.27 | 3,045,526 | +0.08(+0.19%) |
Jul 14, 2014 | 40.28 | 40.53 | 39.89 | 40.19 | 2,247,543 | +0.19(+0.49%) |
Jul 11, 2014 | 39.50 | 40.10 | 39.45 | 40.00 | 2,334,730 | +0.32(+0.81%) |
Jul 10, 2014 | 39.08 | 40.02 | 38.53 | 39.67 | 4,169,697 | -0.69(-1.72%) |
Jul 09, 2014 | 39.84 | 40.47 | 39.49 | 40.37 | 2,893,685 | +0.42(+1.06%) |
Jul 08, 2014 | 39.97 | 40.12 | 38.95 | 39.95 | 4,030,058 | -0.19(-0.46%) |
Jul 07, 2014 | 40.65 | 41.15 | 40.06 | 40.13 | 3,167,754 | -0.59(-1.46%) |
Jul 03, 2014 | 40.56 | 40.72 | 40.72 | 40.72 | 1,797,501 | +0.40(+0.99%) |
Jul 02, 2014 | 40.27 | 40.65 | 40.00 | 40.33 | 2,357,236 | -0.09(-0.23%) |