Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,455 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,624 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,005 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.18 | 71.16 | 72.16 | 3,595,183 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,376 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,702 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,243,914 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,371 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.07 | 9,575,674 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,332 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,205 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,250 | +0.67(+0.91%) |
Jul 15, 2015 | 73.94 | 74.26 | 72.51 | 72.75 | 7,855,586 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.99 | 74.75 | 7,158,458 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,681 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,012 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.19 | 73.67 | 5,660,924 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,821 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,533 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,512 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.55 | 72.55 | 72.55 | 6,089,039 | +1.09(+1.52%) |
Jul 01, 2015 | 70.58 | 71.55 | 70.41 | 71.46 | 4,309,089 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.23 | 70.31 | 5,059,731 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,228 | -1.74(-2.41%) |
Jun 26, 2015 | 71.75 | 72.37 | 71.23 | 72.30 | 17,062,462 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.19 | 70.81 | 71.42 | 11,428,626 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,337 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,203 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.78 | 69.83 | 4,199,949 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,239 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.06 | 69.69 | 69.94 | 8,610,385 | -0.41(-0.59%) |
Jun 17, 2015 | 71.32 | 71.32 | 69.91 | 70.35 | 7,086,523 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.86 | 70.43 | 71.40 | 6,761,587 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,319 | -0.11(-0.15%) |
Jun 12, 2015 | 72.34 | 72.40 | 69.98 | 70.92 | 14,997,264 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,532 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,177 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,002,957 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,596 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,516 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.20 | 65.13 | 65.42 | 4,496,089 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,685 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,836 | -0.88(-1.33%) |
Jun 01, 2015 | 66.47 | 67.25 | 66.35 | 66.53 | 5,778,425 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 67.00 | 64.02 | 66.45 | 14,150,097 | +2.10(+3.26%) |
May 28, 2015 | 63.00 | 64.41 | 62.94 | 64.35 | 5,727,509 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,780 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,605 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,589,945 | +0.03(+0.04%) |
May 21, 2015 | 61.77 | 62.62 | 61.63 | 62.55 | 3,904,242 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,339 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,257 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.56 | 61.16 | 61.43 | 2,567,072 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.40 | 4,113,626 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,749 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,738 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,444 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.89 | 61.22 | 61.45 | 3,537,245 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,566 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,728 | -0.19(-0.32%) |
May 06, 2015 | 60.20 | 60.46 | 59.84 | 60.26 | 4,265,459 | +0.12(+0.19%) |
May 05, 2015 | 60.92 | 61.03 | 60.07 | 60.15 | 4,466,689 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,030 | -0.06(-0.10%) |
May 01, 2015 | 60.44 | 61.33 | 59.68 | 61.16 | 7,811,274 | +1.05(+1.74%) |
Apr 30, 2015 | 60.19 | 60.73 | 59.74 | 60.11 | 6,551,014 | -0.34(-0.57%) |
Apr 29, 2015 | 60.10 | 60.91 | 60.09 | 60.46 | 8,117,611 | +0.92(+1.55%) |
Apr 28, 2015 | 59.07 | 59.62 | 58.72 | 59.53 | 5,449,522 | +0.24(+0.41%) |
Apr 27, 2015 | 60.16 | 60.36 | 59.08 | 59.29 | 6,370,519 | -0.58(-0.96%) |
Apr 24, 2015 | 60.40 | 60.58 | 59.60 | 59.87 | 4,562,754 | -0.69(-1.13%) |
Apr 23, 2015 | 60.96 | 61.01 | 59.44 | 60.56 | 6,514,446 | +0.08(+0.14%) |
Apr 22, 2015 | 60.61 | 60.61 | 60.12 | 60.47 | 4,191,225 | +0.08(+0.12%) |
Apr 21, 2015 | 61.04 | 61.16 | 60.27 | 60.40 | 4,840,222 | -0.17(-0.28%) |
Apr 20, 2015 | 61.06 | 61.27 | 60.47 | 60.56 | 3,037,347 | -0.05(-0.08%) |
Apr 17, 2015 | 61.07 | 61.22 | 60.19 | 60.61 | 5,244,703 | -0.85(-1.39%) |
Apr 16, 2015 | 61.57 | 61.89 | 61.38 | 61.47 | 3,443,357 | -0.18(-0.30%) |
Apr 15, 2015 | 61.51 | 61.91 | 61.31 | 61.65 | 5,211,221 | +0.21(+0.34%) |
Apr 14, 2015 | 61.31 | 61.68 | 61.14 | 61.44 | 4,723,302 | -0.05(-0.08%) |
Apr 13, 2015 | 61.29 | 61.59 | 61.15 | 61.49 | 5,202,609 | -0.33(-0.54%) |
Apr 10, 2015 | 60.64 | 61.88 | 60.43 | 61.83 | 4,730,317 | +1.30(+2.16%) |
Apr 09, 2015 | 60.40 | 60.69 | 60.15 | 60.52 | 3,103,496 | +0.18(+0.29%) |
Apr 08, 2015 | 60.15 | 60.46 | 59.84 | 60.35 | 3,844,287 | +0.38(+0.63%) |
Apr 07, 2015 | 59.59 | 60.29 | 59.53 | 59.97 | 3,739,981 | +0.33(+0.55%) |
Apr 06, 2015 | 59.49 | 59.98 | 59.25 | 59.64 | 4,706,994 | +0.06(+0.10%) |
Apr 02, 2015 | 59.77 | 59.59 | 59.59 | 59.59 | 4,521,514 | -0.24(-0.41%) |
Apr 01, 2015 | 60.99 | 61.03 | 59.44 | 59.83 | 7,025,135 | -0.94(-1.54%) |
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,428 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,029,975 | +0.24(+0.39%) |
Mar 27, 2015 | 61.58 | 61.89 | 61.22 | 61.54 | 4,987,604 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.43 | 4,810,476 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,493,919 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.04 | 63.20 | 6,110,549 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,864 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.35 | 63.67 | 12,809,471 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,386 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.04 | 59.13 | 61.51 | 7,694,895 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,699 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,484 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,346 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,852 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,295 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.34 | 57.53 | 4,381,695 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,991,892 | +0.98(+1.71%) |
Mar 06, 2015 | 58.77 | 58.77 | 57.13 | 57.22 | 7,031,051 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,882 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,592,944 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,524 | -0.63(-1.05%) |
Mar 02, 2015 | 58.69 | 59.50 | 58.68 | 59.48 | 4,561,349 | +0.79(+1.35%) |
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,122 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,426,991 | -0.28(-0.47%) |
Feb 25, 2015 | 59.28 | 59.28 | 58.59 | 58.85 | 3,622,363 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,179 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,378 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,894 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,138 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.72 | 59.39 | 4,543,326 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,473 | +0.84(+1.42%) |
Feb 13, 2015 | 59.13 | 59.02 | 59.02 | 59.02 | 3,218,431 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.41 | 58.99 | 4,045,264 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,499 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,819 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,536,999 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,643 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,747 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.32 | 6,473,939 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,201,970 | -0.66(-1.12%) |
Feb 02, 2015 | 59.69 | 59.79 | 58.32 | 59.54 | 7,519,638 | -0.26(-0.43%) |
Jan 30, 2015 | 60.64 | 61.01 | 59.45 | 59.79 | 8,091,936 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.89 | 5,318,257 | +0.95(+1.61%) |
Jan 28, 2015 | 59.89 | 60.11 | 58.76 | 58.94 | 3,739,119 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,123 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.94 | 59.01 | 59.89 | 4,174,317 | -0.02(-0.03%) |
Jan 23, 2015 | 60.18 | 60.51 | 59.84 | 59.90 | 3,495,884 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.18 | 5,517,819 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,472 | +0.17(+0.29%) |
Jan 20, 2015 | 58.86 | 59.87 | 58.86 | 59.82 | 7,415,877 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,614 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,142 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,275 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,665 | -0.03(-0.06%) |
Jan 12, 2015 | 58.32 | 58.64 | 57.53 | 57.65 | 6,981,154 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,732 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.86 | 8,997,058 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.85 | 57.49 | 10,888,990 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,130 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,797,938 | -0.57(-0.98%) |
Jan 02, 2015 | 57.94 | 58.81 | 57.90 | 58.18 | 3,788,405 | +0.89(+1.55%) |
Dec 31, 2014 | 58.08 | 57.29 | 57.29 | 57.29 | 2,999,508 | -0.54(-0.93%) |
Dec 30, 2014 | 58.03 | 58.27 | 57.67 | 57.83 | 3,282,581 | -0.38(-0.66%) |
Dec 29, 2014 | 58.07 | 58.46 | 58.04 | 58.22 | 2,094,740 | -0.24(-0.41%) |
Dec 26, 2014 | 58.37 | 58.95 | 58.35 | 58.46 | 1,731,817 | +0.19(+0.33%) |
Dec 24, 2014 | 58.17 | 58.27 | 58.27 | 58.27 | 1,814,636 | +0.35(+0.60%) |
Dec 23, 2014 | 59.52 | 59.57 | 57.31 | 57.92 | 5,751,149 | -1.40(-2.35%) |
Dec 22, 2014 | 60.13 | 59.45 | 58.34 | 59.31 | 5,560,332 | -0.81(-1.35%) |
Dec 19, 2014 | 59.99 | 60.34 | 59.24 | 60.13 | 10,007,914 | -0.04(-0.07%) |
Dec 18, 2014 | 59.13 | 60.19 | 58.89 | 60.17 | 7,067,475 | +1.80(+3.09%) |
Dec 17, 2014 | 57.77 | 58.71 | 57.49 | 58.37 | 6,642,042 | +0.85(+1.47%) |
Dec 16, 2014 | 57.63 | 59.25 | 57.33 | 57.52 | 5,931,997 | -0.34(-0.59%) |
Dec 15, 2014 | 57.87 | 58.73 | 57.65 | 57.86 | 6,886,279 | +0.10(+0.17%) |
Dec 12, 2014 | 59.35 | 59.50 | 57.69 | 57.76 | 9,445,733 | -1.71(-2.88%) |
Dec 11, 2014 | 61.15 | 62.37 | 59.41 | 59.47 | 13,126,002 | +0.47(+0.79%) |
Dec 10, 2014 | 59.71 | 59.96 | 58.96 | 59.00 | 4,958,083 | -0.96(-1.61%) |
Dec 09, 2014 | 59.94 | 60.01 | 59.40 | 59.97 | 4,541,094 | -0.51(-0.85%) |
Dec 08, 2014 | 59.77 | 60.51 | 59.64 | 60.48 | 5,918,423 | +0.81(+1.36%) |
Dec 05, 2014 | 59.87 | 59.97 | 59.53 | 59.67 | 6,968,974 | -0.44(-0.73%) |
Dec 04, 2014 | 58.95 | 60.16 | 58.83 | 60.11 | 7,849,945 | +1.04(+1.76%) |
Dec 03, 2014 | 58.37 | 59.10 | 58.13 | 59.07 | 7,734,552 | +0.62(+1.07%) |
Dec 02, 2014 | 57.00 | 58.77 | 56.96 | 58.45 | 10,130,953 | +1.55(+2.73%) |
Dec 01, 2014 | 56.45 | 57.11 | 56.14 | 56.90 | 5,603,012 | +0.32(+0.57%) |
Nov 28, 2014 | 56.25 | 56.93 | 56.14 | 56.57 | 2,694,660 | +0.66(+1.19%) |
Nov 26, 2014 | 55.67 | 55.91 | 55.91 | 55.91 | 2,857,299 | +0.39(+0.70%) |
Nov 25, 2014 | 55.53 | 55.82 | 55.43 | 55.52 | 5,274,127 | -0.07(-0.12%) |
Nov 24, 2014 | 56.15 | 56.19 | 55.52 | 55.58 | 5,507,842 | -0.36(-0.64%) |
Nov 21, 2014 | 56.02 | 56.06 | 55.67 | 55.94 | 7,094,819 | +0.46(+0.84%) |
Nov 20, 2014 | 55.61 | 55.71 | 55.28 | 55.48 | 2,971,306 | -0.34(-0.61%) |
Nov 19, 2014 | 56.19 | 56.19 | 55.57 | 55.82 | 3,764,176 | -0.47(-0.84%) |
Nov 18, 2014 | 55.80 | 56.47 | 55.65 | 56.29 | 4,461,757 | +0.41(+0.73%) |
Nov 17, 2014 | 55.70 | 55.93 | 55.59 | 55.88 | 3,984,834 | -0.03(-0.06%) |
Nov 14, 2014 | 56.21 | 56.24 | 55.74 | 55.92 | 2,809,577 | -0.29(-0.52%) |
Nov 13, 2014 | 56.21 | 56.60 | 55.98 | 56.21 | 3,964,889 | +0.23(+0.42%) |
Nov 12, 2014 | 55.93 | 56.34 | 55.66 | 55.97 | 5,417,937 | +0.03(+0.06%) |
Nov 11, 2014 | 56.35 | 56.62 | 55.90 | 55.94 | 6,407,251 | -0.41(-0.73%) |
Nov 10, 2014 | 55.09 | 56.41 | 54.76 | 56.35 | 5,345,142 | +1.44(+2.63%) |
Nov 07, 2014 | 55.09 | 55.18 | 54.62 | 54.91 | 4,605,101 | -0.30(-0.54%) |
Nov 06, 2014 | 55.26 | 55.43 | 54.95 | 55.21 | 3,750,056 | -0.02(-0.04%) |
Nov 05, 2014 | 55.59 | 55.74 | 55.04 | 55.23 | 3,728,303 | -0.15(-0.27%) |
Nov 04, 2014 | 55.14 | 55.43 | 54.79 | 55.38 | 4,921,639 | +0.52(+0.95%) |
Nov 03, 2014 | 54.46 | 54.96 | 54.44 | 54.86 | 4,178,930 | +0.17(+0.32%) |
Oct 31, 2014 | 55.49 | 55.59 | 54.34 | 54.69 | 5,423,992 | -0.39(-0.70%) |
Oct 30, 2014 | 53.92 | 55.21 | 53.85 | 55.07 | 5,014,798 | +1.08(+2.00%) |
Oct 29, 2014 | 53.59 | 54.39 | 53.41 | 53.99 | 7,527,207 | +0.54(+1.02%) |
Oct 28, 2014 | 54.42 | 54.50 | 52.55 | 53.45 | 10,905,128 | -1.13(-2.07%) |
Oct 27, 2014 | 54.37 | 54.93 | 54.46 | 54.58 | 4,984,724 | +0.12(+0.23%) |
Oct 24, 2014 | 53.24 | 54.61 | 53.10 | 54.46 | 5,803,376 | +1.40(+2.64%) |
Oct 23, 2014 | 52.99 | 53.76 | 52.58 | 53.05 | 7,701,107 | -0.27(-0.51%) |
Oct 22, 2014 | 53.25 | 53.84 | 53.24 | 53.33 | 5,217,750 | +0.00(+0.00%) |
Oct 21, 2014 | 52.28 | 53.38 | 52.28 | 53.33 | 4,218,759 | +1.30(+2.50%) |
Oct 20, 2014 | 51.64 | 52.02 | 51.45 | 52.02 | 3,518,199 | +0.43(+0.83%) |
Oct 17, 2014 | 51.49 | 51.79 | 51.03 | 51.60 | 6,463,978 | +0.56(+1.10%) |
Oct 16, 2014 | 51.13 | 51.57 | 50.54 | 51.03 | 6,656,821 | -0.80(-1.54%) |
Oct 15, 2014 | 51.04 | 52.06 | 49.95 | 51.83 | 8,264,832 | -0.22(-0.43%) |
Oct 14, 2014 | 52.56 | 52.72 | 51.75 | 52.06 | 5,376,631 | -0.12(-0.22%) |
Oct 13, 2014 | 52.82 | 53.19 | 52.13 | 52.17 | 4,887,860 | -0.72(-1.36%) |
Oct 10, 2014 | 52.78 | 53.68 | 52.63 | 52.89 | 3,980,007 | -0.12(-0.23%) |
Oct 09, 2014 | 53.54 | 53.85 | 53.01 | 53.01 | 4,405,339 | -0.77(-1.44%) |
Oct 08, 2014 | 52.64 | 53.80 | 52.27 | 53.79 | 4,137,425 | +0.84(+1.59%) |
Oct 07, 2014 | 53.70 | 53.75 | 52.85 | 52.95 | 7,468,289 | -1.15(-2.13%) |
Oct 06, 2014 | 54.36 | 54.39 | 53.91 | 54.10 | 4,160,411 | -0.04(-0.08%) |
Oct 03, 2014 | 53.77 | 54.22 | 53.69 | 54.14 | 4,378,267 | +0.69(+1.30%) |
Oct 02, 2014 | 53.66 | 53.71 | 53.08 | 53.45 | 5,232,012 | -0.21(-0.38%) |
Oct 01, 2014 | 54.32 | 54.32 | 53.34 | 53.66 | 5,156,017 | +0.19(+0.35%) |
Sep 30, 2014 | 53.95 | 54.06 | 53.45 | 53.47 | 6,000,992 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,876 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,228 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,223 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,515 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,186 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,832,951 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,055 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,144 | +0.56(+1.03%) |
Sep 17, 2014 | 54.23 | 54.56 | 54.13 | 54.34 | 6,187,782 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,273 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,512 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.04 | 53.59 | 53.81 | 6,540,371 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,340,990 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,694 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,195 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,171,929 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,618,979 | +0.41(+0.78%) |
Sep 04, 2014 | 52.87 | 53.07 | 52.79 | 52.95 | 7,025,272 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,076 | +0.39(+0.74%) |
Sep 02, 2014 | 52.44 | 52.66 | 52.34 | 52.50 | 4,209,536 | +0.10(+0.19%) |
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,661 | +0.37(+0.71%) |
Aug 28, 2014 | 51.79 | 52.15 | 51.56 | 52.03 | 2,622,309 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,317 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.79 | 2,338,158 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,255 | +0.34(+0.66%) |
Aug 22, 2014 | 51.13 | 51.79 | 51.03 | 51.38 | 3,817,282 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,908 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.85 | 51.13 | 2,525,473 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,265 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,371 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,341 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,185 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,591 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,720 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,068 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,885 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,238 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,203 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,559 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.46 | 49.69 | 50.41 | 5,184,010 | +0.78(+1.57%) |