Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.49 | 90.31 | 88.18 | 89.47 | 4,574,054 | +1.77(+2.02%) |
Jun 29, 2015 | 88.43 | 90.93 | 86.23 | 87.69 | 7,038,597 | -4.18(-4.55%) |
Jun 26, 2015 | 94.11 | 94.24 | 91.21 | 91.88 | 4,969,041 | -2.55(-2.70%) |
Jun 25, 2015 | 93.76 | 95.31 | 93.29 | 94.43 | 2,237,671 | +1.26(+1.36%) |
Jun 24, 2015 | 93.34 | 94.31 | 92.88 | 93.16 | 2,305,606 | -1.62(-1.70%) |
Jun 23, 2015 | 95.85 | 95.92 | 93.71 | 94.78 | 2,190,053 | -0.55(-0.58%) |
Jun 22, 2015 | 95.16 | 96.46 | 94.14 | 95.33 | 2,622,375 | +0.62(+0.65%) |
Jun 19, 2015 | 95.20 | 97.02 | 94.05 | 94.71 | 4,787,095 | +0.19(+0.20%) |
Jun 18, 2015 | 92.02 | 94.72 | 92.02 | 94.52 | 4,195,891 | +2.93(+3.20%) |
Jun 17, 2015 | 91.39 | 91.99 | 90.72 | 91.59 | 2,261,218 | +0.21(+0.23%) |
Jun 16, 2015 | 90.75 | 91.96 | 90.46 | 91.39 | 2,208,562 | +0.19(+0.21%) |
Jun 15, 2015 | 89.42 | 91.34 | 88.39 | 91.20 | 2,869,020 | +1.00(+1.11%) |
Jun 12, 2015 | 89.80 | 90.85 | 89.38 | 90.20 | 1,945,645 | -0.58(-0.64%) |
Jun 11, 2015 | 90.97 | 91.57 | 90.18 | 90.78 | 2,942,662 | +0.08(+0.09%) |
Jun 10, 2015 | 88.90 | 91.08 | 88.76 | 90.71 | 4,133,942 | +2.84(+3.23%) |
Jun 09, 2015 | 87.30 | 88.30 | 84.29 | 87.87 | 7,198,317 | -0.07(-0.08%) |
Jun 08, 2015 | 91.57 | 91.75 | 87.84 | 87.94 | 4,126,604 | -2.94(-3.23%) |
Jun 05, 2015 | 90.25 | 91.18 | 89.10 | 90.88 | 4,106,745 | +0.10(+0.11%) |
Jun 04, 2015 | 89.75 | 91.92 | 89.05 | 90.78 | 4,252,554 | +0.20(+0.22%) |
Jun 03, 2015 | 93.22 | 93.59 | 90.55 | 90.58 | 4,329,556 | -2.35(-2.52%) |
Jun 02, 2015 | 94.15 | 94.17 | 92.52 | 92.92 | 2,719,782 | -1.14(-1.22%) |
Jun 01, 2015 | 94.87 | 95.61 | 93.84 | 94.07 | 3,424,500 | +0.08(+0.08%) |
May 29, 2015 | 93.31 | 94.42 | 92.61 | 93.99 | 4,226,639 | +1.47(+1.59%) |
May 28, 2015 | 93.33 | 94.88 | 91.92 | 92.52 | 4,341,066 | -0.84(-0.90%) |
May 27, 2015 | 89.43 | 93.43 | 89.43 | 93.36 | 5,561,879 | +4.22(+4.73%) |
May 26, 2015 | 89.98 | 90.05 | 88.49 | 89.14 | 2,564,559 | -0.83(-0.93%) |
May 22, 2015 | 89.51 | 89.98 | 89.98 | 89.98 | 3,451,958 | +0.69(+0.77%) |
May 21, 2015 | 89.75 | 89.80 | 88.31 | 89.29 | 2,265,239 | +0.13(+0.15%) |
May 20, 2015 | 89.86 | 90.37 | 88.64 | 89.16 | 3,121,347 | -0.22(-0.25%) |
May 19, 2015 | 89.17 | 91.09 | 88.80 | 89.37 | 6,611,025 | +0.83(+0.93%) |
May 18, 2015 | 84.08 | 89.17 | 83.95 | 88.55 | 7,075,278 | +4.70(+5.61%) |
May 15, 2015 | 84.84 | 85.09 | 83.63 | 83.85 | 2,350,001 | -0.79(-0.93%) |
May 14, 2015 | 83.76 | 85.00 | 83.34 | 84.64 | 2,585,663 | +1.57(+1.89%) |
May 13, 2015 | 83.41 | 84.21 | 82.93 | 83.07 | 1,882,752 | -0.12(-0.14%) |
May 12, 2015 | 82.79 | 83.71 | 82.43 | 83.19 | 2,352,900 | -0.21(-0.25%) |
May 11, 2015 | 83.89 | 83.89 | 82.71 | 83.39 | 2,370,203 | -0.47(-0.56%) |
May 08, 2015 | 84.00 | 84.54 | 83.61 | 83.86 | 3,528,032 | +0.55(+0.66%) |
May 07, 2015 | 82.40 | 83.56 | 82.40 | 83.32 | 3,726,310 | +2.15(+2.64%) |
May 06, 2015 | 81.70 | 81.96 | 79.25 | 81.17 | 4,956,512 | -0.05(-0.06%) |
May 05, 2015 | 84.53 | 84.75 | 81.21 | 81.22 | 5,566,233 | -3.85(-4.52%) |
May 04, 2015 | 84.92 | 85.38 | 83.74 | 85.07 | 5,484,422 | +0.70(+0.83%) |
May 01, 2015 | 82.29 | 84.40 | 80.85 | 84.37 | 8,594,007 | +5.19(+6.55%) |
Apr 30, 2015 | 80.81 | 81.32 | 78.40 | 79.18 | 6,172,138 | -1.15(-1.43%) |
Apr 29, 2015 | 80.05 | 80.86 | 79.22 | 80.33 | 4,116,737 | -0.82(-1.01%) |
Apr 28, 2015 | 81.78 | 81.96 | 77.83 | 81.15 | 5,272,433 | -0.00(-0.01%) |
Apr 27, 2015 | 80.52 | 82.59 | 80.29 | 81.15 | 4,459,772 | +1.00(+1.25%) |
Apr 24, 2015 | 82.17 | 82.23 | 79.05 | 80.15 | 4,816,303 | -2.09(-2.54%) |
Apr 23, 2015 | 81.93 | 82.78 | 81.62 | 82.24 | 2,229,985 | -0.87(-1.05%) |
Apr 22, 2015 | 82.22 | 83.25 | 81.37 | 83.11 | 2,859,455 | +1.21(+1.48%) |
Apr 21, 2015 | 82.44 | 82.65 | 81.46 | 81.90 | 2,418,276 | +0.42(+0.52%) |
Apr 20, 2015 | 81.53 | 82.40 | 81.20 | 81.48 | 2,685,069 | +0.56(+0.69%) |
Apr 17, 2015 | 81.33 | 81.45 | 80.04 | 80.92 | 4,097,981 | -1.20(-1.46%) |
Apr 16, 2015 | 82.01 | 82.73 | 81.59 | 82.12 | 3,036,455 | -0.47(-0.57%) |
Apr 15, 2015 | 83.00 | 83.59 | 81.99 | 82.59 | 3,543,099 | +0.51(+0.62%) |
Apr 14, 2015 | 84.32 | 84.52 | 81.17 | 82.09 | 5,784,859 | -2.52(-2.98%) |
Apr 13, 2015 | 85.40 | 86.32 | 84.44 | 84.61 | 2,847,444 | -0.91(-1.06%) |
Apr 10, 2015 | 85.72 | 86.20 | 84.80 | 85.52 | 2,479,256 | -0.17(-0.20%) |
Apr 09, 2015 | 83.46 | 85.78 | 83.31 | 85.69 | 3,789,866 | +2.03(+2.43%) |
Apr 08, 2015 | 82.96 | 83.86 | 82.47 | 83.66 | 3,465,627 | +0.59(+0.71%) |
Apr 07, 2015 | 81.99 | 83.86 | 81.75 | 83.07 | 3,597,407 | +1.12(+1.37%) |
Apr 06, 2015 | 80.80 | 82.50 | 80.35 | 81.94 | 3,802,030 | -0.89(-1.08%) |
Apr 02, 2015 | 83.35 | 82.83 | 82.83 | 82.83 | 3,525,207 | -0.28(-0.34%) |
Apr 01, 2015 | 84.10 | 84.37 | 81.37 | 83.12 | 5,374,341 | -1.24(-1.48%) |
Mar 31, 2015 | 85.46 | 86.34 | 84.14 | 84.36 | 4,498,089 | -1.58(-1.84%) |
Mar 30, 2015 | 85.91 | 86.77 | 85.07 | 85.94 | 5,492,557 | +1.12(+1.32%) |
Mar 27, 2015 | 80.33 | 85.43 | 80.29 | 84.83 | 11,342,915 | +4.97(+6.22%) |
Mar 26, 2015 | 78.94 | 80.23 | 75.75 | 79.86 | 16,133,278 | -2.17(-2.65%) |
Mar 25, 2015 | 86.89 | 87.08 | 80.71 | 82.03 | 12,231,489 | -5.06(-5.81%) |
Mar 24, 2015 | 87.50 | 88.16 | 86.14 | 87.08 | 4,245,805 | -0.26(-0.29%) |
Mar 23, 2015 | 87.76 | 88.21 | 87.27 | 87.34 | 4,193,076 | -0.25(-0.28%) |
Mar 20, 2015 | 85.95 | 87.72 | 85.62 | 87.59 | 4,803,309 | +2.13(+2.49%) |
Mar 19, 2015 | 83.64 | 85.64 | 83.47 | 85.46 | 4,813,577 | +2.10(+2.52%) |
Mar 18, 2015 | 83.11 | 83.86 | 81.84 | 83.36 | 4,323,384 | -0.16(-0.20%) |
Mar 17, 2015 | 82.83 | 83.64 | 81.66 | 83.52 | 3,965,371 | +0.45(+0.55%) |
Mar 16, 2015 | 80.02 | 83.14 | 80.02 | 83.07 | 5,472,598 | +3.31(+4.15%) |
Mar 13, 2015 | 79.47 | 80.23 | 79.08 | 79.75 | 4,263,280 | +0.05(+0.06%) |
Mar 12, 2015 | 79.19 | 79.96 | 78.69 | 79.70 | 4,656,072 | +0.57(+0.72%) |
Mar 11, 2015 | 79.08 | 80.12 | 78.82 | 79.14 | 47,445,640 | +0.86(+1.10%) |
Mar 10, 2015 | 79.62 | 79.81 | 77.37 | 78.28 | 6,226,013 | -0.79(-0.99%) |
Mar 09, 2015 | 78.06 | 79.33 | 77.81 | 79.06 | 3,048,996 | +1.17(+1.50%) |
Mar 06, 2015 | 78.51 | 78.81 | 77.09 | 77.89 | 3,969,326 | -0.69(-0.87%) |
Mar 05, 2015 | 77.72 | 78.83 | 77.49 | 78.58 | 3,500,378 | +1.20(+1.55%) |
Mar 04, 2015 | 75.98 | 77.42 | 76.17 | 77.38 | 3,345,759 | +1.21(+1.59%) |
Mar 03, 2015 | 78.07 | 78.29 | 76.15 | 76.17 | 5,313,177 | -2.05(-2.62%) |
Mar 02, 2015 | 75.74 | 78.29 | 75.63 | 78.22 | 4,025,467 | +2.90(+3.85%) |
Feb 27, 2015 | 76.34 | 76.72 | 74.95 | 75.32 | 2,555,652 | -0.71(-0.94%) |
Feb 26, 2015 | 75.92 | 76.98 | 74.95 | 76.03 | 4,636,976 | +0.73(+0.97%) |
Feb 25, 2015 | 75.75 | 76.33 | 74.91 | 75.30 | 3,616,660 | -0.39(-0.51%) |
Feb 24, 2015 | 73.81 | 75.76 | 72.87 | 75.69 | 4,421,914 | +1.87(+2.53%) |
Feb 23, 2015 | 72.86 | 73.89 | 72.23 | 73.82 | 3,982,766 | +1.46(+2.02%) |
Feb 20, 2015 | 71.08 | 72.44 | 71.08 | 72.36 | 2,733,303 | +1.07(+1.50%) |
Feb 19, 2015 | 70.78 | 71.52 | 70.54 | 71.29 | 2,033,428 | +0.43(+0.61%) |
Feb 18, 2015 | 71.13 | 71.21 | 70.30 | 70.86 | 1,922,854 | -0.16(-0.22%) |
Feb 17, 2015 | 70.11 | 71.22 | 69.91 | 71.02 | 2,175,208 | +0.76(+1.09%) |
Feb 13, 2015 | 71.19 | 70.25 | 70.25 | 70.25 | 3,073,269 | -0.49(-0.69%) |
Feb 12, 2015 | 71.31 | 71.45 | 69.92 | 70.74 | 2,621,623 | +0.05(+0.07%) |
Feb 11, 2015 | 70.43 | 71.01 | 69.69 | 70.69 | 2,847,737 | +0.62(+0.88%) |
Feb 10, 2015 | 68.77 | 70.17 | 67.69 | 70.07 | 3,763,409 | +2.20(+3.24%) |
Feb 09, 2015 | 69.21 | 69.41 | 66.26 | 67.87 | 6,380,019 | -2.03(-2.90%) |
Feb 06, 2015 | 69.85 | 71.27 | 69.26 | 69.90 | 3,412,256 | +0.03(+0.05%) |
Feb 05, 2015 | 70.90 | 70.90 | 69.11 | 69.87 | 3,848,256 | -0.77(-1.09%) |
Feb 04, 2015 | 69.89 | 71.11 | 69.85 | 70.64 | 2,819,388 | +0.03(+0.04%) |
Feb 03, 2015 | 70.29 | 71.15 | 69.28 | 70.61 | 3,250,415 | +0.33(+0.46%) |
Feb 02, 2015 | 71.19 | 71.75 | 68.68 | 70.29 | 4,790,056 | -0.88(-1.24%) |
Jan 30, 2015 | 71.98 | 72.62 | 71.08 | 71.17 | 4,090,889 | -0.98(-1.35%) |
Jan 29, 2015 | 70.46 | 72.45 | 69.82 | 72.15 | 4,791,433 | +2.02(+2.88%) |
Jan 28, 2015 | 71.55 | 71.94 | 69.97 | 70.12 | 5,233,673 | +0.27(+0.38%) |
Jan 27, 2015 | 69.62 | 70.70 | 69.51 | 69.86 | 3,886,612 | -0.82(-1.16%) |
Jan 26, 2015 | 69.29 | 70.70 | 68.26 | 70.68 | 4,118,362 | +1.39(+2.00%) |
Jan 23, 2015 | 67.19 | 70.94 | 67.06 | 69.29 | 8,959,116 | +1.31(+1.93%) |
Jan 22, 2015 | 66.67 | 68.06 | 64.76 | 67.98 | 7,748,382 | +1.74(+2.63%) |
Jan 21, 2015 | 64.78 | 66.28 | 64.29 | 66.24 | 3,684,450 | +1.49(+2.30%) |
Jan 20, 2015 | 63.97 | 65.04 | 63.82 | 64.75 | 4,217,943 | +1.47(+2.32%) |
Jan 16, 2015 | 60.89 | 63.41 | 60.87 | 63.29 | 3,595,007 | +2.16(+3.54%) |
Jan 15, 2015 | 61.72 | 62.52 | 60.68 | 61.12 | 3,190,565 | -0.24(-0.38%) |
Jan 14, 2015 | 61.16 | 62.27 | 60.50 | 61.36 | 3,541,829 | -1.06(-1.70%) |
Jan 13, 2015 | 63.41 | 64.10 | 61.79 | 62.42 | 3,546,554 | +0.45(+0.72%) |
Jan 12, 2015 | 63.54 | 63.63 | 61.36 | 61.97 | 3,196,293 | -1.51(-2.38%) |
Jan 09, 2015 | 64.05 | 64.07 | 62.14 | 63.48 | 3,343,785 | -0.10(-0.16%) |
Jan 08, 2015 | 61.70 | 64.05 | 61.49 | 63.59 | 4,390,355 | +2.76(+4.54%) |
Jan 07, 2015 | 61.25 | 61.61 | 60.25 | 60.83 | 3,379,612 | +0.99(+1.65%) |
Jan 06, 2015 | 61.87 | 62.17 | 58.88 | 59.84 | 5,548,207 | -1.97(-3.19%) |
Jan 05, 2015 | 62.64 | 62.90 | 61.74 | 61.81 | 3,412,509 | -1.02(-1.62%) |
Jan 02, 2015 | 63.07 | 63.35 | 61.80 | 62.83 | 3,328,561 | +0.52(+0.84%) |
Dec 31, 2014 | 62.75 | 62.31 | 62.31 | 62.31 | 2,348,928 | -0.13(-0.21%) |
Dec 30, 2014 | 62.32 | 62.81 | 62.21 | 62.44 | 1,951,690 | -0.27(-0.42%) |
Dec 29, 2014 | 62.42 | 62.90 | 60.89 | 62.70 | 4,588,414 | -1.13(-1.77%) |
Dec 26, 2014 | 63.73 | 63.99 | 63.36 | 63.83 | 1,632,035 | +0.15(+0.23%) |
Dec 24, 2014 | 63.27 | 63.69 | 63.69 | 63.69 | 1,075,683 | +0.79(+1.25%) |
Dec 23, 2014 | 64.13 | 64.25 | 62.75 | 62.90 | 3,029,803 | -0.87(-1.37%) |
Dec 22, 2014 | 62.51 | 64.12 | 61.87 | 63.77 | 3,063,383 | +1.47(+2.37%) |
Dec 19, 2014 | 63.05 | 63.18 | 61.35 | 62.30 | 5,145,258 | -0.42(-0.67%) |
Dec 18, 2014 | 62.56 | 62.72 | 61.57 | 62.72 | 4,317,386 | +2.03(+3.35%) |
Dec 17, 2014 | 58.81 | 60.77 | 57.84 | 60.69 | 3,296,891 | +2.31(+3.96%) |
Dec 16, 2014 | 58.14 | 59.82 | 57.65 | 58.38 | 3,361,539 | -0.33(-0.57%) |
Dec 15, 2014 | 59.93 | 60.20 | 58.02 | 58.71 | 4,173,275 | -0.51(-0.85%) |
Dec 12, 2014 | 59.14 | 60.22 | 59.14 | 59.21 | 2,782,847 | -0.84(-1.40%) |
Dec 11, 2014 | 59.04 | 61.13 | 58.92 | 60.05 | 3,937,590 | +1.34(+2.28%) |
Dec 10, 2014 | 59.78 | 60.57 | 58.54 | 58.72 | 4,029,593 | -0.60(-1.01%) |
Dec 09, 2014 | 57.30 | 59.82 | 56.24 | 59.32 | 3,494,493 | +0.06(+0.10%) |
Dec 08, 2014 | 59.99 | 60.79 | 58.39 | 59.26 | 4,453,775 | -1.04(-1.72%) |
Dec 05, 2014 | 60.11 | 60.92 | 59.42 | 60.29 | 4,654,279 | +0.52(+0.87%) |
Dec 04, 2014 | 58.27 | 60.11 | 57.60 | 59.77 | 7,732,345 | +2.64(+4.62%) |
Dec 03, 2014 | 56.58 | 57.28 | 55.73 | 57.13 | 4,511,513 | +0.75(+1.32%) |
Dec 02, 2014 | 55.56 | 56.77 | 54.87 | 56.39 | 5,555,794 | +0.03(+0.05%) |
Dec 01, 2014 | 57.64 | 57.72 | 55.13 | 56.36 | 5,177,762 | -1.46(-2.52%) |
Nov 28, 2014 | 58.19 | 58.27 | 57.48 | 57.82 | 2,070,499 | -0.37(-0.63%) |
Nov 26, 2014 | 56.28 | 58.19 | 58.19 | 58.19 | 4,609,404 | +2.08(+3.71%) |
Nov 25, 2014 | 56.88 | 56.99 | 55.65 | 56.10 | 11,744,413 | -0.22(-0.40%) |
Nov 24, 2014 | 55.43 | 56.56 | 55.27 | 56.33 | 3,133,055 | +1.17(+2.13%) |
Nov 21, 2014 | 55.82 | 56.00 | 54.89 | 55.15 | 3,673,546 | -0.26(-0.46%) |
Nov 20, 2014 | 54.16 | 55.62 | 53.82 | 55.41 | 3,543,712 | +0.73(+1.33%) |
Nov 19, 2014 | 54.72 | 54.84 | 53.70 | 54.68 | 3,668,670 | -0.08(-0.14%) |
Nov 18, 2014 | 53.30 | 54.82 | 53.29 | 54.76 | 4,726,876 | +1.50(+2.82%) |
Nov 17, 2014 | 53.76 | 53.94 | 52.47 | 53.26 | 4,329,536 | -0.56(-1.04%) |
Nov 14, 2014 | 52.18 | 54.16 | 51.76 | 53.82 | 6,857,399 | +1.90(+3.66%) |
Nov 13, 2014 | 52.22 | 52.79 | 51.59 | 51.91 | 3,725,979 | -0.24(-0.46%) |
Nov 12, 2014 | 52.08 | 52.85 | 51.96 | 52.15 | 4,019,655 | +0.02(+0.03%) |
Nov 11, 2014 | 52.16 | 52.24 | 51.51 | 52.14 | 3,155,636 | +0.00(+0.00%) |
Nov 10, 2014 | 51.51 | 52.62 | 51.38 | 52.14 | 4,999,811 | +0.93(+1.82%) |
Nov 07, 2014 | 53.74 | 54.21 | 48.47 | 51.20 | 12,999,306 | -1.93(-3.64%) |
Nov 06, 2014 | 52.16 | 53.31 | 51.59 | 53.14 | 7,218,043 | +1.08(+2.07%) |
Nov 05, 2014 | 51.95 | 52.41 | 51.31 | 52.06 | 5,259,904 | +0.39(+0.76%) |
Nov 04, 2014 | 51.34 | 51.91 | 50.88 | 51.67 | 4,559,016 | +0.16(+0.32%) |
Nov 03, 2014 | 50.00 | 51.86 | 49.82 | 51.50 | 6,029,533 | +1.70(+3.42%) |
Oct 31, 2014 | 49.19 | 49.91 | 49.08 | 49.80 | 4,310,699 | +1.88(+3.93%) |
Oct 30, 2014 | 48.69 | 49.04 | 47.30 | 47.92 | 4,127,054 | -1.09(-2.23%) |
Oct 29, 2014 | 47.35 | 49.05 | 47.35 | 49.01 | 3,631,905 | +1.29(+2.71%) |
Oct 28, 2014 | 47.02 | 47.76 | 46.74 | 47.72 | 3,927,564 | +0.81(+1.73%) |
Oct 27, 2014 | 46.72 | 47.07 | 47.07 | 46.91 | 3,098,232 | -0.15(-0.33%) |
Oct 24, 2014 | 47.15 | 47.46 | 46.65 | 47.07 | 3,517,644 | -0.26(-0.54%) |
Oct 23, 2014 | 46.60 | 47.83 | 46.41 | 47.32 | 4,601,222 | +1.41(+3.07%) |
Oct 22, 2014 | 47.03 | 47.23 | 45.80 | 45.91 | 3,920,721 | -0.86(-1.85%) |
Oct 21, 2014 | 45.59 | 46.78 | 45.32 | 46.77 | 5,448,162 | +2.43(+5.48%) |
Oct 20, 2014 | 43.52 | 44.44 | 43.14 | 44.35 | 4,131,462 | +0.68(+1.57%) |
Oct 17, 2014 | 45.11 | 45.46 | 43.35 | 43.66 | 5,737,604 | -0.40(-0.90%) |
Oct 16, 2014 | 41.37 | 44.47 | 41.37 | 44.06 | 8,141,312 | +1.64(+3.87%) |
Oct 15, 2014 | 40.66 | 43.14 | 40.40 | 42.42 | 8,861,653 | +0.59(+1.42%) |
Oct 14, 2014 | 41.28 | 43.60 | 40.62 | 41.82 | 15,124,475 | +3.07(+7.92%) |
Oct 13, 2014 | 40.56 | 40.66 | 38.57 | 38.75 | 8,489,659 | -1.45(-3.60%) |
Oct 10, 2014 | 42.84 | 42.87 | 38.33 | 40.20 | 14,482,379 | -4.46(-9.99%) |
Oct 09, 2014 | 46.20 | 46.39 | 44.59 | 44.66 | 3,421,843 | -1.74(-3.74%) |
Oct 08, 2014 | 44.77 | 46.52 | 43.96 | 46.40 | 4,725,736 | +1.58(+3.53%) |
Oct 07, 2014 | 45.83 | 45.83 | 44.72 | 44.82 | 5,180,171 | -1.44(-3.11%) |
Oct 06, 2014 | 47.79 | 47.83 | 45.49 | 46.26 | 4,422,114 | -0.99(-2.09%) |
Oct 03, 2014 | 46.38 | 47.81 | 46.29 | 47.24 | 5,284,360 | +1.39(+3.04%) |
Oct 02, 2014 | 45.90 | 46.42 | 44.15 | 45.85 | 7,391,709 | +0.27(+0.58%) |
Oct 01, 2014 | 49.33 | 49.43 | 44.95 | 45.59 | 12,464,589 | -4.05(-8.17%) |
Sep 30, 2014 | 50.14 | 50.25 | 49.31 | 49.64 | 3,065,353 | -0.41(-0.82%) |
Sep 29, 2014 | 49.35 | 50.27 | 49.18 | 50.05 | 2,134,818 | +0.10(+0.21%) |
Sep 26, 2014 | 49.50 | 50.24 | 49.25 | 49.95 | 2,848,604 | +0.77(+1.56%) |
Sep 25, 2014 | 50.27 | 50.67 | 49.01 | 49.18 | 3,507,114 | -1.13(-2.25%) |
Sep 24, 2014 | 48.95 | 50.34 | 48.79 | 50.31 | 3,674,100 | +1.66(+3.41%) |
Sep 23, 2014 | 48.25 | 49.02 | 47.95 | 48.66 | 2,685,733 | +0.11(+0.23%) |
Sep 22, 2014 | 49.33 | 49.97 | 48.36 | 48.54 | 3,590,183 | -0.78(-1.58%) |
Sep 19, 2014 | 49.70 | 49.96 | 48.41 | 49.32 | 6,968,564 | -0.10(-0.21%) |
Sep 18, 2014 | 48.33 | 49.58 | 48.10 | 49.43 | 4,139,010 | +1.64(+3.44%) |
Sep 17, 2014 | 47.60 | 48.09 | 47.35 | 47.78 | 2,369,198 | +0.05(+0.11%) |
Sep 16, 2014 | 45.97 | 47.80 | 45.77 | 47.73 | 3,616,680 | +1.56(+3.37%) |
Sep 15, 2014 | 47.05 | 47.36 | 45.93 | 46.18 | 3,526,627 | -0.87(-1.85%) |
Sep 12, 2014 | 47.74 | 47.83 | 46.88 | 47.05 | 2,945,805 | -0.70(-1.47%) |
Sep 11, 2014 | 47.50 | 47.89 | 47.19 | 47.75 | 2,049,226 | -0.15(-0.30%) |
Sep 10, 2014 | 47.57 | 48.05 | 46.86 | 47.89 | 2,455,603 | +0.33(+0.69%) |
Sep 09, 2014 | 48.39 | 48.44 | 47.56 | 47.57 | 2,737,985 | -0.77(-1.58%) |
Sep 08, 2014 | 48.31 | 48.52 | 47.89 | 48.33 | 2,565,104 | +0.21(+0.43%) |
Sep 05, 2014 | 46.95 | 48.14 | 46.93 | 48.13 | 2,995,067 | +1.15(+2.44%) |
Sep 04, 2014 | 47.59 | 48.02 | 46.77 | 46.98 | 3,034,523 | -0.47(-0.99%) |
Sep 03, 2014 | 48.16 | 48.36 | 46.83 | 47.45 | 4,194,589 | -0.68(-1.42%) |
Sep 02, 2014 | 48.88 | 48.90 | 47.98 | 48.13 | 3,890,785 | -0.32(-0.65%) |
Aug 29, 2014 | 47.99 | 48.45 | 48.45 | 48.45 | 3,591,356 | +0.96(+2.02%) |
Aug 28, 2014 | 46.59 | 47.60 | 46.33 | 47.49 | 2,152,387 | +0.58(+1.24%) |
Aug 27, 2014 | 47.05 | 47.14 | 46.17 | 46.91 | 2,173,597 | +0.14(+0.29%) |
Aug 26, 2014 | 46.92 | 46.94 | 46.07 | 46.77 | 2,731,006 | -0.05(-0.11%) |
Aug 25, 2014 | 47.54 | 47.60 | 46.70 | 46.83 | 2,602,249 | -0.33(-0.71%) |
Aug 22, 2014 | 47.39 | 47.42 | 46.61 | 47.16 | 2,599,736 | -0.09(-0.20%) |
Aug 21, 2014 | 47.77 | 47.88 | 47.12 | 47.25 | 2,160,869 | -0.48(-1.00%) |
Aug 20, 2014 | 47.04 | 47.95 | 47.04 | 47.73 | 2,128,682 | +0.38(+0.79%) |
Aug 19, 2014 | 46.45 | 47.58 | 46.43 | 47.36 | 3,010,708 | +0.92(+1.99%) |
Aug 18, 2014 | 46.76 | 46.84 | 45.75 | 46.43 | 3,221,628 | -0.08(-0.17%) |
Aug 15, 2014 | 46.15 | 46.93 | 45.80 | 46.51 | 3,402,573 | +0.76(+1.66%) |
Aug 14, 2014 | 46.28 | 46.44 | 45.42 | 45.75 | 3,241,222 | -0.44(-0.94%) |
Aug 13, 2014 | 44.82 | 46.22 | 44.77 | 46.18 | 4,520,518 | +1.37(+3.05%) |
Aug 12, 2014 | 44.98 | 45.03 | 44.05 | 44.82 | 2,590,663 | +0.25(+0.56%) |
Aug 11, 2014 | 44.46 | 45.08 | 44.12 | 44.57 | 2,836,571 | +0.73(+1.66%) |
Aug 08, 2014 | 43.71 | 43.91 | 43.16 | 43.84 | 3,662,540 | +0.12(+0.27%) |
Aug 07, 2014 | 44.81 | 45.11 | 43.51 | 43.72 | 3,550,615 | -0.87(-1.96%) |
Aug 06, 2014 | 44.25 | 44.88 | 44.23 | 44.59 | 2,826,602 | +0.22(+0.50%) |
Aug 05, 2014 | 44.18 | 44.64 | 43.88 | 44.37 | 2,929,805 | -0.10(-0.23%) |
Aug 04, 2014 | 44.69 | 44.82 | 43.88 | 44.47 | 3,175,495 | +0.04(+0.10%) |
Aug 01, 2014 | 42.91 | 44.66 | 42.90 | 44.43 | 4,687,331 | +1.12(+2.58%) |
Jul 31, 2014 | 43.95 | 44.17 | 42.90 | 43.31 | 4,289,863 | -1.20(-2.70%) |
Jul 30, 2014 | 44.72 | 45.02 | 44.10 | 44.52 | 2,832,503 | +0.03(+0.06%) |
Jul 29, 2014 | 44.59 | 45.20 | 44.42 | 44.49 | 3,469,568 | -0.03(-0.08%) |
Jul 28, 2014 | 44.09 | 44.66 | 43.31 | 44.53 | 4,232,260 | +0.63(+1.44%) |
Jul 25, 2014 | 44.95 | 44.97 | 43.83 | 43.89 | 4,815,200 | -1.03(-2.30%) |
Jul 24, 2014 | 45.57 | 45.87 | 44.72 | 44.93 | 4,531,803 | -0.68(-1.50%) |
Jul 23, 2014 | 46.28 | 46.30 | 45.58 | 45.61 | 4,287,354 | -0.66(-1.42%) |
Jul 22, 2014 | 46.33 | 46.42 | 45.70 | 46.27 | 5,203,109 | -0.02(-0.04%) |
Jul 21, 2014 | 44.97 | 46.51 | 44.90 | 46.28 | 8,140,534 | +1.17(+2.59%) |
Jul 18, 2014 | 42.76 | 45.61 | 42.38 | 45.11 | 21,523,998 | +5.57(+14.09%) |
Jul 17, 2014 | 40.67 | 40.85 | 39.43 | 39.54 | 7,069,721 | -1.23(-3.01%) |
Jul 16, 2014 | 40.80 | 41.13 | 40.46 | 40.77 | 4,087,605 | +0.20(+0.48%) |
Jul 15, 2014 | 40.54 | 40.67 | 39.96 | 40.57 | 3,022,463 | +0.08(+0.19%) |
Jul 14, 2014 | 40.59 | 40.84 | 40.20 | 40.50 | 2,230,522 | +0.20(+0.49%) |
Jul 11, 2014 | 39.80 | 40.40 | 39.75 | 40.30 | 2,317,049 | +0.32(+0.81%) |
Jul 10, 2014 | 39.38 | 40.33 | 38.83 | 39.98 | 4,138,120 | -0.70(-1.72%) |
Jul 09, 2014 | 40.14 | 40.78 | 39.79 | 40.68 | 2,871,771 | +0.43(+1.06%) |
Jul 08, 2014 | 40.28 | 40.43 | 39.25 | 40.25 | 3,999,539 | -0.19(-0.46%) |
Jul 07, 2014 | 40.96 | 41.46 | 40.37 | 40.44 | 3,143,764 | -0.60(-1.46%) |
Jul 03, 2014 | 40.87 | 41.04 | 41.04 | 41.04 | 1,783,889 | +0.40(+0.99%) |
Jul 02, 2014 | 40.57 | 40.96 | 40.30 | 40.63 | 2,339,385 | -0.09(-0.23%) |