Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.19 | 83.53 | 81.78 | 82.20 | 8,259,824 | -0.94(-1.13%) |
Jul 30, 2015 | 81.79 | 83.38 | 80.39 | 83.13 | 5,011,921 | +1.35(+1.65%) |
Jul 29, 2015 | 82.26 | 82.57 | 80.46 | 81.79 | 3,903,290 | -0.42(-0.51%) |
Jul 28, 2015 | 81.47 | 82.94 | 80.08 | 82.21 | 4,226,282 | +1.88(+2.34%) |
Jul 27, 2015 | 82.57 | 82.74 | 79.27 | 80.33 | 7,183,507 | -3.63(-4.32%) |
Jul 24, 2015 | 91.44 | 91.50 | 83.72 | 83.95 | 12,207,710 | -4.65(-5.25%) |
Jul 23, 2015 | 88.06 | 90.21 | 86.35 | 88.60 | 6,855,048 | +2.99(+3.49%) |
Jul 22, 2015 | 83.74 | 86.03 | 82.48 | 85.61 | 7,618,448 | -3.72(-4.16%) |
Jul 21, 2015 | 88.61 | 89.48 | 87.70 | 89.33 | 2,965,724 | +0.71(+0.80%) |
Jul 20, 2015 | 89.52 | 90.57 | 88.48 | 88.62 | 3,646,348 | +0.20(+0.22%) |
Jul 17, 2015 | 88.41 | 88.77 | 87.21 | 88.42 | 2,688,656 | +0.46(+0.53%) |
Jul 16, 2015 | 87.19 | 88.09 | 86.01 | 87.95 | 2,771,751 | +1.26(+1.46%) |
Jul 15, 2015 | 87.86 | 87.95 | 86.17 | 86.69 | 2,251,646 | -0.97(-1.11%) |
Jul 14, 2015 | 86.93 | 87.98 | 86.03 | 87.66 | 2,852,138 | +1.32(+1.53%) |
Jul 13, 2015 | 88.44 | 88.44 | 85.54 | 86.34 | 4,701,578 | +0.25(+0.29%) |
Jul 10, 2015 | 83.38 | 86.82 | 82.92 | 86.09 | 6,478,681 | +4.89(+6.02%) |
Jul 09, 2015 | 84.34 | 84.77 | 80.27 | 81.20 | 7,899,194 | -0.94(-1.14%) |
Jul 08, 2015 | 83.68 | 84.61 | 81.36 | 82.14 | 8,425,580 | -4.20(-4.87%) |
Jul 07, 2015 | 87.07 | 87.15 | 80.94 | 86.34 | 9,807,457 | -1.25(-1.42%) |
Jul 06, 2015 | 88.61 | 89.48 | 86.99 | 87.59 | 3,422,331 | -2.50(-2.78%) |
Jul 02, 2015 | 89.94 | 90.09 | 90.09 | 90.09 | 2,101,523 | +0.81(+0.90%) |
Jul 01, 2015 | 91.07 | 91.71 | 89.01 | 89.28 | 2,787,635 | -0.16(-0.18%) |
Jun 30, 2015 | 89.47 | 90.28 | 88.15 | 89.44 | 4,575,481 | +1.77(+2.02%) |
Jun 29, 2015 | 88.40 | 90.90 | 86.20 | 87.67 | 7,040,792 | -4.18(-4.55%) |
Jun 26, 2015 | 94.08 | 94.21 | 91.19 | 91.85 | 4,970,591 | -2.55(-2.70%) |
Jun 25, 2015 | 93.73 | 95.28 | 93.27 | 94.40 | 2,238,369 | +1.26(+1.36%) |
Jun 24, 2015 | 93.31 | 94.28 | 92.85 | 93.14 | 2,306,325 | -1.62(-1.70%) |
Jun 23, 2015 | 95.82 | 95.89 | 93.68 | 94.75 | 2,190,736 | -0.55(-0.58%) |
Jun 22, 2015 | 95.13 | 96.43 | 94.12 | 95.30 | 2,623,193 | +0.62(+0.65%) |
Jun 19, 2015 | 95.17 | 96.98 | 94.02 | 94.68 | 4,788,589 | +0.19(+0.20%) |
Jun 18, 2015 | 91.99 | 94.69 | 91.99 | 94.49 | 4,197,200 | +2.93(+3.20%) |
Jun 17, 2015 | 91.37 | 91.96 | 90.69 | 91.56 | 2,261,923 | +0.21(+0.23%) |
Jun 16, 2015 | 90.72 | 91.93 | 90.43 | 91.36 | 2,209,251 | +0.19(+0.21%) |
Jun 15, 2015 | 89.39 | 91.31 | 88.36 | 91.17 | 2,869,914 | +1.00(+1.11%) |
Jun 12, 2015 | 89.78 | 90.82 | 89.36 | 90.17 | 1,946,252 | -0.58(-0.64%) |
Jun 11, 2015 | 90.94 | 91.54 | 90.15 | 90.76 | 2,943,580 | +0.08(+0.09%) |
Jun 10, 2015 | 88.87 | 91.05 | 88.74 | 90.68 | 4,135,232 | +2.84(+3.23%) |
Jun 09, 2015 | 87.28 | 88.27 | 84.26 | 87.84 | 7,200,562 | -0.07(-0.08%) |
Jun 08, 2015 | 91.54 | 91.72 | 87.81 | 87.91 | 4,127,891 | -2.94(-3.23%) |
Jun 05, 2015 | 90.22 | 91.15 | 89.07 | 90.85 | 4,108,026 | +0.10(+0.11%) |
Jun 04, 2015 | 89.72 | 91.89 | 89.02 | 90.75 | 4,253,880 | +0.20(+0.22%) |
Jun 03, 2015 | 93.19 | 93.57 | 90.52 | 90.55 | 4,330,907 | -2.35(-2.52%) |
Jun 02, 2015 | 94.12 | 94.14 | 92.49 | 92.90 | 2,720,630 | -1.14(-1.22%) |
Jun 01, 2015 | 94.84 | 95.58 | 93.81 | 94.04 | 3,425,568 | +0.08(+0.08%) |
May 29, 2015 | 93.28 | 94.39 | 92.58 | 93.96 | 4,227,957 | +1.47(+1.59%) |
May 28, 2015 | 93.30 | 94.85 | 91.89 | 92.49 | 4,342,420 | -0.84(-0.90%) |
May 27, 2015 | 89.41 | 93.40 | 89.41 | 93.33 | 5,563,614 | +4.22(+4.73%) |
May 26, 2015 | 89.96 | 90.02 | 88.46 | 89.11 | 2,565,359 | -0.83(-0.93%) |
May 22, 2015 | 89.48 | 89.95 | 89.95 | 89.95 | 3,453,035 | +0.69(+0.77%) |
May 21, 2015 | 89.72 | 89.78 | 88.28 | 89.26 | 2,265,945 | +0.13(+0.15%) |
May 20, 2015 | 89.83 | 90.34 | 88.61 | 89.13 | 3,122,321 | -0.22(-0.25%) |
May 19, 2015 | 89.14 | 91.07 | 88.77 | 89.35 | 6,613,087 | +0.82(+0.93%) |
May 18, 2015 | 84.05 | 89.14 | 83.93 | 88.52 | 7,077,485 | +4.70(+5.61%) |
May 15, 2015 | 84.81 | 85.06 | 83.61 | 83.82 | 2,350,734 | -0.79(-0.93%) |
May 14, 2015 | 83.74 | 84.97 | 83.32 | 84.61 | 2,586,470 | +1.57(+1.89%) |
May 13, 2015 | 83.38 | 84.18 | 82.90 | 83.04 | 1,883,339 | -0.12(-0.14%) |
May 12, 2015 | 82.77 | 83.68 | 82.40 | 83.16 | 2,353,634 | -0.21(-0.25%) |
May 11, 2015 | 83.86 | 83.86 | 82.68 | 83.37 | 2,370,942 | -0.47(-0.56%) |
May 08, 2015 | 83.98 | 84.51 | 83.58 | 83.84 | 3,529,132 | +0.55(+0.66%) |
May 07, 2015 | 82.37 | 83.53 | 82.37 | 83.29 | 3,727,472 | +2.15(+2.64%) |
May 06, 2015 | 81.68 | 81.93 | 79.22 | 81.14 | 4,958,058 | -0.05(-0.06%) |
May 05, 2015 | 84.51 | 84.72 | 81.19 | 81.20 | 5,567,969 | -3.84(-4.52%) |
May 04, 2015 | 84.89 | 85.35 | 83.72 | 85.04 | 5,486,132 | +0.70(+0.83%) |
May 01, 2015 | 82.26 | 84.37 | 80.83 | 84.34 | 8,596,687 | +5.19(+6.55%) |
Apr 30, 2015 | 80.78 | 81.30 | 78.37 | 79.15 | 6,174,063 | -1.15(-1.43%) |
Apr 29, 2015 | 80.02 | 80.84 | 79.20 | 80.30 | 4,118,021 | -0.82(-1.01%) |
Apr 28, 2015 | 81.75 | 81.93 | 77.81 | 81.12 | 5,274,077 | -0.00(-0.01%) |
Apr 27, 2015 | 80.49 | 82.56 | 80.27 | 81.13 | 4,461,163 | +1.00(+1.25%) |
Apr 24, 2015 | 82.15 | 82.20 | 79.03 | 80.13 | 4,817,805 | -2.09(-2.54%) |
Apr 23, 2015 | 81.91 | 82.76 | 81.60 | 82.21 | 2,230,681 | -0.87(-1.05%) |
Apr 22, 2015 | 82.19 | 83.22 | 81.34 | 83.08 | 2,860,346 | +1.21(+1.48%) |
Apr 21, 2015 | 82.41 | 82.62 | 81.44 | 81.87 | 2,419,031 | +0.42(+0.52%) |
Apr 20, 2015 | 81.50 | 82.37 | 81.18 | 81.45 | 2,685,906 | +0.56(+0.69%) |
Apr 17, 2015 | 81.31 | 81.43 | 80.01 | 80.90 | 4,099,258 | -1.20(-1.46%) |
Apr 16, 2015 | 81.99 | 82.71 | 81.56 | 82.10 | 3,037,402 | -0.47(-0.57%) |
Apr 15, 2015 | 82.97 | 83.56 | 81.96 | 82.57 | 3,544,204 | +0.51(+0.62%) |
Apr 14, 2015 | 84.29 | 84.49 | 81.14 | 82.06 | 5,786,663 | -2.52(-2.98%) |
Apr 13, 2015 | 85.37 | 86.29 | 84.42 | 84.59 | 2,848,332 | -0.91(-1.06%) |
Apr 10, 2015 | 85.69 | 86.17 | 84.77 | 85.49 | 2,480,029 | -0.17(-0.20%) |
Apr 09, 2015 | 83.44 | 85.75 | 83.28 | 85.67 | 3,791,048 | +2.03(+2.43%) |
Apr 08, 2015 | 82.93 | 83.83 | 82.44 | 83.63 | 3,466,707 | +0.59(+0.71%) |
Apr 07, 2015 | 81.97 | 83.83 | 81.73 | 83.04 | 3,598,529 | +1.12(+1.37%) |
Apr 06, 2015 | 80.78 | 82.47 | 80.32 | 81.92 | 3,803,215 | -0.89(-1.08%) |
Apr 02, 2015 | 83.32 | 82.81 | 82.81 | 82.81 | 3,526,306 | -0.28(-0.34%) |
Apr 01, 2015 | 84.07 | 84.34 | 81.34 | 83.09 | 5,376,016 | -1.24(-1.48%) |
Mar 31, 2015 | 85.43 | 86.31 | 84.11 | 84.34 | 4,499,492 | -1.58(-1.84%) |
Mar 30, 2015 | 85.88 | 86.75 | 85.04 | 85.92 | 5,494,270 | +1.12(+1.32%) |
Mar 27, 2015 | 80.30 | 85.40 | 80.27 | 84.80 | 11,346,452 | +4.97(+6.22%) |
Mar 26, 2015 | 78.91 | 80.20 | 75.72 | 79.83 | 16,138,309 | -2.17(-2.65%) |
Mar 25, 2015 | 86.87 | 87.06 | 80.69 | 82.00 | 12,235,304 | -5.05(-5.81%) |
Mar 24, 2015 | 87.47 | 88.13 | 86.11 | 87.06 | 4,247,129 | -0.26(-0.29%) |
Mar 23, 2015 | 87.73 | 88.18 | 87.25 | 87.31 | 4,194,384 | -0.25(-0.28%) |
Mar 20, 2015 | 85.92 | 87.69 | 85.59 | 87.56 | 4,804,807 | +2.13(+2.49%) |
Mar 19, 2015 | 83.62 | 85.61 | 83.44 | 85.43 | 4,815,078 | +2.10(+2.52%) |
Mar 18, 2015 | 83.08 | 83.83 | 81.81 | 83.33 | 4,324,733 | -0.16(-0.20%) |
Mar 17, 2015 | 82.81 | 83.62 | 81.63 | 83.50 | 3,966,608 | +0.45(+0.55%) |
Mar 16, 2015 | 79.99 | 83.11 | 79.99 | 83.04 | 5,474,305 | +3.31(+4.15%) |
Mar 13, 2015 | 79.45 | 80.21 | 79.06 | 79.73 | 4,264,609 | +0.05(+0.06%) |
Mar 12, 2015 | 79.16 | 79.93 | 78.66 | 79.68 | 4,657,524 | +0.57(+0.72%) |
Mar 11, 2015 | 79.05 | 80.10 | 78.79 | 79.11 | 47,460,432 | +0.86(+1.10%) |
Mar 10, 2015 | 79.59 | 79.79 | 77.34 | 78.25 | 6,227,955 | -0.79(-0.99%) |
Mar 09, 2015 | 78.04 | 79.31 | 77.78 | 79.04 | 3,049,947 | +1.17(+1.50%) |
Mar 06, 2015 | 78.48 | 78.78 | 77.07 | 77.87 | 3,970,563 | -0.69(-0.87%) |
Mar 05, 2015 | 77.70 | 78.80 | 77.46 | 78.55 | 3,501,469 | +1.20(+1.55%) |
Mar 04, 2015 | 75.95 | 77.39 | 76.14 | 77.36 | 3,346,802 | +1.21(+1.59%) |
Mar 03, 2015 | 78.05 | 78.27 | 76.12 | 76.14 | 5,314,834 | -2.05(-2.62%) |
Mar 02, 2015 | 75.71 | 78.26 | 75.61 | 78.19 | 4,026,722 | +2.90(+3.85%) |
Feb 27, 2015 | 76.31 | 76.69 | 74.92 | 75.29 | 2,556,449 | -0.71(-0.94%) |
Feb 26, 2015 | 75.89 | 76.96 | 74.92 | 76.00 | 4,638,422 | +0.73(+0.97%) |
Feb 25, 2015 | 75.72 | 76.31 | 74.89 | 75.28 | 3,617,788 | -0.39(-0.51%) |
Feb 24, 2015 | 73.79 | 75.74 | 72.85 | 75.66 | 4,423,293 | +1.87(+2.53%) |
Feb 23, 2015 | 72.84 | 73.87 | 72.20 | 73.80 | 3,984,008 | +1.46(+2.02%) |
Feb 20, 2015 | 71.05 | 72.42 | 71.05 | 72.33 | 2,734,156 | +1.07(+1.50%) |
Feb 19, 2015 | 70.76 | 71.50 | 70.52 | 71.26 | 2,034,062 | +0.43(+0.61%) |
Feb 18, 2015 | 71.11 | 71.19 | 70.28 | 70.84 | 1,923,454 | -0.16(-0.22%) |
Feb 17, 2015 | 70.08 | 71.20 | 69.89 | 70.99 | 2,175,886 | +0.76(+1.09%) |
Feb 13, 2015 | 71.17 | 70.23 | 70.23 | 70.23 | 3,074,228 | -0.49(-0.69%) |
Feb 12, 2015 | 71.29 | 71.43 | 69.90 | 70.72 | 2,622,440 | +0.05(+0.07%) |
Feb 11, 2015 | 70.41 | 70.99 | 69.67 | 70.67 | 2,848,625 | +0.62(+0.88%) |
Feb 10, 2015 | 68.75 | 70.15 | 67.66 | 70.05 | 3,764,583 | +2.20(+3.24%) |
Feb 09, 2015 | 69.18 | 69.39 | 66.24 | 67.85 | 6,382,009 | -2.03(-2.90%) |
Feb 06, 2015 | 69.83 | 71.25 | 69.23 | 69.88 | 3,413,320 | +0.03(+0.05%) |
Feb 05, 2015 | 70.87 | 70.87 | 69.09 | 69.84 | 3,849,456 | -0.77(-1.09%) |
Feb 04, 2015 | 69.87 | 71.09 | 69.83 | 70.62 | 2,820,268 | +0.03(+0.04%) |
Feb 03, 2015 | 70.26 | 71.13 | 69.26 | 70.59 | 3,251,429 | +0.33(+0.46%) |
Feb 02, 2015 | 71.16 | 71.73 | 68.66 | 70.26 | 4,791,550 | -0.88(-1.24%) |
Jan 30, 2015 | 71.96 | 72.60 | 71.06 | 71.15 | 4,092,165 | -0.98(-1.35%) |
Jan 29, 2015 | 70.44 | 72.43 | 69.80 | 72.12 | 4,792,928 | +2.02(+2.88%) |
Jan 28, 2015 | 71.53 | 71.92 | 69.95 | 70.10 | 5,235,306 | +0.27(+0.38%) |
Jan 27, 2015 | 69.60 | 70.68 | 69.48 | 69.84 | 3,887,824 | -0.82(-1.16%) |
Jan 26, 2015 | 69.27 | 70.68 | 68.23 | 70.66 | 4,119,647 | +1.39(+2.00%) |
Jan 23, 2015 | 67.17 | 70.92 | 67.04 | 69.27 | 8,961,911 | +1.31(+1.93%) |
Jan 22, 2015 | 66.65 | 68.04 | 64.74 | 67.96 | 7,750,799 | +1.74(+2.63%) |
Jan 21, 2015 | 64.76 | 66.26 | 64.27 | 66.22 | 3,685,600 | +1.49(+2.30%) |
Jan 20, 2015 | 63.95 | 65.02 | 63.80 | 64.73 | 4,219,259 | +1.46(+2.32%) |
Jan 16, 2015 | 60.88 | 63.39 | 60.85 | 63.27 | 3,596,128 | +2.16(+3.54%) |
Jan 15, 2015 | 61.70 | 62.50 | 60.66 | 61.10 | 3,191,560 | -0.24(-0.38%) |
Jan 14, 2015 | 61.14 | 62.25 | 60.48 | 61.34 | 3,542,934 | -1.06(-1.70%) |
Jan 13, 2015 | 63.39 | 64.08 | 61.77 | 62.40 | 3,547,661 | +0.45(+0.72%) |
Jan 12, 2015 | 63.52 | 63.61 | 61.34 | 61.95 | 3,197,290 | -1.51(-2.38%) |
Jan 09, 2015 | 64.03 | 64.05 | 62.12 | 63.46 | 3,344,828 | -0.10(-0.16%) |
Jan 08, 2015 | 61.68 | 64.03 | 61.47 | 63.57 | 4,391,725 | +2.76(+4.54%) |
Jan 07, 2015 | 61.23 | 61.59 | 60.23 | 60.81 | 3,380,667 | +0.99(+1.65%) |
Jan 06, 2015 | 61.85 | 62.15 | 58.86 | 59.82 | 5,549,938 | -1.97(-3.19%) |
Jan 05, 2015 | 62.62 | 62.88 | 61.72 | 61.79 | 3,413,574 | -1.02(-1.62%) |
Jan 02, 2015 | 63.05 | 63.33 | 61.78 | 62.81 | 3,329,599 | +0.52(+0.84%) |
Dec 31, 2014 | 62.73 | 62.29 | 62.29 | 62.29 | 2,349,661 | -0.13(-0.21%) |
Dec 30, 2014 | 62.30 | 62.79 | 62.19 | 62.42 | 1,952,299 | -0.27(-0.42%) |
Dec 29, 2014 | 62.40 | 62.88 | 60.88 | 62.68 | 4,589,845 | -1.13(-1.77%) |
Dec 26, 2014 | 63.71 | 63.97 | 63.34 | 63.81 | 1,632,545 | +0.15(+0.23%) |
Dec 24, 2014 | 63.25 | 63.67 | 63.67 | 63.67 | 1,076,018 | +0.79(+1.25%) |
Dec 23, 2014 | 64.11 | 64.22 | 62.73 | 62.88 | 3,030,748 | -0.87(-1.37%) |
Dec 22, 2014 | 62.49 | 64.10 | 61.85 | 63.75 | 3,064,338 | +1.47(+2.37%) |
Dec 19, 2014 | 63.03 | 63.16 | 61.33 | 62.28 | 5,146,863 | -0.42(-0.67%) |
Dec 18, 2014 | 62.54 | 62.70 | 61.55 | 62.70 | 4,318,733 | +2.03(+3.35%) |
Dec 17, 2014 | 58.79 | 60.75 | 57.83 | 60.67 | 3,297,920 | +2.31(+3.96%) |
Dec 16, 2014 | 58.12 | 59.80 | 57.63 | 58.36 | 3,362,587 | -0.33(-0.57%) |
Dec 15, 2014 | 59.92 | 60.18 | 58.00 | 58.69 | 4,174,577 | -0.51(-0.85%) |
Dec 12, 2014 | 59.12 | 60.20 | 59.12 | 59.20 | 2,783,715 | -0.84(-1.40%) |
Dec 11, 2014 | 59.02 | 61.12 | 58.91 | 60.04 | 3,938,819 | +1.34(+2.28%) |
Dec 10, 2014 | 59.76 | 60.55 | 58.52 | 58.70 | 4,030,850 | -0.60(-1.01%) |
Dec 09, 2014 | 57.29 | 59.80 | 56.22 | 59.30 | 3,495,583 | +0.06(+0.10%) |
Dec 08, 2014 | 59.98 | 60.77 | 58.37 | 59.24 | 4,455,164 | -1.04(-1.72%) |
Dec 05, 2014 | 60.10 | 60.90 | 59.40 | 60.28 | 4,655,731 | +0.52(+0.87%) |
Dec 04, 2014 | 58.25 | 60.09 | 57.59 | 59.75 | 7,734,757 | +2.64(+4.62%) |
Dec 03, 2014 | 56.56 | 57.26 | 55.71 | 57.11 | 4,512,920 | +0.75(+1.32%) |
Dec 02, 2014 | 55.55 | 56.75 | 54.85 | 56.37 | 5,557,527 | +0.03(+0.05%) |
Dec 01, 2014 | 57.62 | 57.70 | 55.11 | 56.34 | 5,179,377 | -1.46(-2.52%) |
Nov 28, 2014 | 58.17 | 58.25 | 57.47 | 57.80 | 2,071,145 | -0.37(-0.63%) |
Nov 26, 2014 | 56.27 | 58.17 | 58.17 | 58.17 | 4,610,842 | +2.08(+3.71%) |
Nov 25, 2014 | 56.87 | 56.97 | 55.63 | 56.09 | 11,748,077 | -0.22(-0.40%) |
Nov 24, 2014 | 55.41 | 56.54 | 55.26 | 56.31 | 3,134,032 | +1.17(+2.13%) |
Nov 21, 2014 | 55.80 | 55.98 | 54.87 | 55.14 | 3,674,692 | -0.26(-0.46%) |
Nov 20, 2014 | 54.14 | 55.61 | 53.81 | 55.39 | 3,544,817 | +0.73(+1.33%) |
Nov 19, 2014 | 54.70 | 54.82 | 53.68 | 54.66 | 3,669,814 | -0.08(-0.14%) |
Nov 18, 2014 | 53.29 | 54.80 | 53.27 | 54.74 | 4,728,350 | +1.50(+2.82%) |
Nov 17, 2014 | 53.75 | 53.93 | 52.45 | 53.24 | 4,330,887 | -0.56(-1.04%) |
Nov 14, 2014 | 52.16 | 54.14 | 51.74 | 53.80 | 6,859,539 | +1.90(+3.66%) |
Nov 13, 2014 | 52.21 | 52.78 | 51.57 | 51.90 | 3,727,140 | -0.24(-0.46%) |
Nov 12, 2014 | 52.06 | 52.83 | 51.94 | 52.14 | 4,020,908 | +0.02(+0.03%) |
Nov 11, 2014 | 52.15 | 52.22 | 51.50 | 52.12 | 3,156,620 | +0.00(+0.00%) |
Nov 10, 2014 | 51.50 | 52.61 | 51.36 | 52.12 | 5,001,370 | +0.93(+1.82%) |
Nov 07, 2014 | 53.73 | 54.19 | 48.45 | 51.19 | 13,003,359 | -1.93(-3.64%) |
Nov 06, 2014 | 52.15 | 53.29 | 51.57 | 53.12 | 7,220,293 | +1.08(+2.07%) |
Nov 05, 2014 | 51.93 | 52.39 | 51.29 | 52.04 | 5,261,544 | +0.39(+0.76%) |
Nov 04, 2014 | 51.32 | 51.90 | 50.86 | 51.65 | 4,560,437 | +0.16(+0.32%) |
Nov 03, 2014 | 49.98 | 51.85 | 49.80 | 51.49 | 6,031,413 | +1.70(+3.42%) |
Oct 31, 2014 | 49.18 | 49.90 | 49.07 | 49.79 | 4,312,043 | +1.88(+3.93%) |
Oct 30, 2014 | 48.67 | 49.03 | 47.28 | 47.91 | 4,128,341 | -1.09(-2.23%) |
Oct 29, 2014 | 47.33 | 49.03 | 47.33 | 49.00 | 3,633,038 | +1.29(+2.71%) |
Oct 28, 2014 | 47.01 | 47.74 | 46.73 | 47.71 | 3,928,788 | +0.81(+1.73%) |
Oct 27, 2014 | 46.71 | 47.05 | 47.05 | 46.90 | 3,099,198 | -0.15(-0.33%) |
Oct 24, 2014 | 47.14 | 47.44 | 46.64 | 47.05 | 3,518,741 | -0.26(-0.54%) |
Oct 23, 2014 | 46.59 | 47.82 | 46.40 | 47.31 | 4,602,657 | +1.41(+3.07%) |
Oct 22, 2014 | 47.02 | 47.21 | 45.79 | 45.90 | 3,921,944 | -0.86(-1.85%) |
Oct 21, 2014 | 45.58 | 46.77 | 45.31 | 46.76 | 5,449,861 | +2.43(+5.48%) |
Oct 20, 2014 | 43.50 | 44.42 | 43.13 | 44.33 | 4,132,750 | +0.68(+1.57%) |
Oct 17, 2014 | 45.09 | 45.44 | 43.34 | 43.65 | 5,739,393 | -0.40(-0.90%) |
Oct 16, 2014 | 41.36 | 44.45 | 41.36 | 44.05 | 8,143,851 | +1.64(+3.87%) |
Oct 15, 2014 | 40.65 | 43.13 | 40.39 | 42.40 | 8,864,416 | +0.59(+1.42%) |
Oct 14, 2014 | 41.27 | 43.59 | 40.60 | 41.81 | 15,129,191 | +3.07(+7.92%) |
Oct 13, 2014 | 40.55 | 40.65 | 38.55 | 38.74 | 8,492,306 | -1.44(-3.60%) |
Oct 10, 2014 | 42.83 | 42.85 | 38.31 | 40.19 | 14,486,895 | -4.46(-9.99%) |
Oct 09, 2014 | 46.19 | 46.38 | 44.58 | 44.65 | 3,422,910 | -1.74(-3.74%) |
Oct 08, 2014 | 44.76 | 46.50 | 43.95 | 46.38 | 4,727,209 | +1.58(+3.53%) |
Oct 07, 2014 | 45.82 | 45.82 | 44.71 | 44.80 | 5,181,786 | -1.44(-3.11%) |
Oct 06, 2014 | 47.78 | 47.81 | 45.48 | 46.24 | 4,423,493 | -0.99(-2.09%) |
Oct 03, 2014 | 46.37 | 47.79 | 46.27 | 47.23 | 5,286,007 | +1.39(+3.04%) |
Oct 02, 2014 | 45.89 | 46.40 | 44.14 | 45.84 | 7,394,014 | +0.27(+0.58%) |
Oct 01, 2014 | 49.32 | 49.41 | 44.94 | 45.57 | 12,468,475 | -4.05(-8.17%) |
Sep 30, 2014 | 50.13 | 50.23 | 49.30 | 49.62 | 3,066,309 | -0.41(-0.82%) |
Sep 29, 2014 | 49.33 | 50.26 | 49.16 | 50.03 | 2,135,484 | +0.10(+0.21%) |
Sep 26, 2014 | 49.49 | 50.22 | 49.23 | 49.93 | 2,849,492 | +0.77(+1.56%) |
Sep 25, 2014 | 50.26 | 50.65 | 49.00 | 49.17 | 3,508,208 | -1.13(-2.25%) |
Sep 24, 2014 | 48.93 | 50.32 | 48.78 | 50.30 | 3,675,246 | +1.66(+3.41%) |
Sep 23, 2014 | 48.24 | 49.01 | 47.93 | 48.64 | 2,686,571 | +0.11(+0.23%) |
Sep 22, 2014 | 49.32 | 49.96 | 48.34 | 48.53 | 3,591,303 | -0.78(-1.58%) |
Sep 19, 2014 | 49.68 | 49.95 | 48.39 | 49.31 | 6,970,737 | -0.10(-0.21%) |
Sep 18, 2014 | 48.32 | 49.56 | 48.08 | 49.41 | 4,140,301 | +1.64(+3.44%) |
Sep 17, 2014 | 47.58 | 48.08 | 47.33 | 47.77 | 2,369,937 | +0.05(+0.11%) |
Sep 16, 2014 | 45.96 | 47.79 | 45.76 | 47.72 | 3,617,808 | +1.56(+3.37%) |
Sep 15, 2014 | 47.03 | 47.34 | 45.91 | 46.16 | 3,527,727 | -0.87(-1.85%) |
Sep 12, 2014 | 47.73 | 47.81 | 46.86 | 47.03 | 2,946,724 | -0.70(-1.47%) |
Sep 11, 2014 | 47.49 | 47.87 | 47.18 | 47.73 | 2,049,865 | -0.15(-0.30%) |
Sep 10, 2014 | 47.55 | 48.03 | 46.85 | 47.88 | 2,456,369 | +0.33(+0.69%) |
Sep 09, 2014 | 48.38 | 48.43 | 47.55 | 47.55 | 2,738,839 | -0.77(-1.58%) |
Sep 08, 2014 | 48.29 | 48.50 | 47.87 | 48.32 | 2,565,904 | +0.21(+0.43%) |
Sep 05, 2014 | 46.93 | 48.13 | 46.91 | 48.11 | 2,996,001 | +1.15(+2.44%) |
Sep 04, 2014 | 47.57 | 48.01 | 46.76 | 46.97 | 3,035,469 | -0.47(-0.99%) |
Sep 03, 2014 | 48.14 | 48.35 | 46.81 | 47.44 | 4,195,897 | -0.68(-1.42%) |
Sep 02, 2014 | 48.86 | 48.88 | 47.97 | 48.12 | 3,891,998 | -0.32(-0.65%) |
Aug 29, 2014 | 47.97 | 48.44 | 48.44 | 48.44 | 3,592,476 | +0.96(+2.02%) |
Aug 28, 2014 | 46.58 | 47.58 | 46.32 | 47.48 | 2,153,058 | +0.58(+1.24%) |
Aug 27, 2014 | 47.03 | 47.13 | 46.15 | 46.90 | 2,174,275 | +0.14(+0.29%) |
Aug 26, 2014 | 46.91 | 46.92 | 46.06 | 46.76 | 2,731,857 | -0.05(-0.11%) |
Aug 25, 2014 | 47.53 | 47.58 | 46.68 | 46.81 | 2,603,060 | -0.33(-0.71%) |
Aug 22, 2014 | 47.38 | 47.40 | 46.60 | 47.14 | 2,600,546 | -0.09(-0.20%) |
Aug 21, 2014 | 47.76 | 47.86 | 47.11 | 47.24 | 2,161,543 | -0.48(-1.00%) |
Aug 20, 2014 | 47.02 | 47.94 | 47.02 | 47.72 | 2,129,346 | +0.38(+0.79%) |
Aug 19, 2014 | 46.44 | 47.56 | 46.42 | 47.34 | 3,011,647 | +0.92(+1.99%) |
Aug 18, 2014 | 46.74 | 46.83 | 45.73 | 46.42 | 3,222,632 | -0.08(-0.17%) |
Aug 15, 2014 | 46.14 | 46.91 | 45.79 | 46.49 | 3,403,634 | +0.76(+1.66%) |
Aug 14, 2014 | 46.26 | 46.43 | 45.41 | 45.73 | 3,242,232 | -0.44(-0.94%) |
Aug 13, 2014 | 44.81 | 46.20 | 44.76 | 46.17 | 4,521,927 | +1.37(+3.05%) |
Aug 12, 2014 | 44.96 | 45.01 | 44.03 | 44.80 | 2,591,471 | +0.25(+0.56%) |
Aug 11, 2014 | 44.44 | 45.07 | 44.11 | 44.55 | 2,837,456 | +0.73(+1.66%) |
Aug 08, 2014 | 43.70 | 43.90 | 43.14 | 43.83 | 3,663,682 | +0.12(+0.27%) |
Aug 07, 2014 | 44.79 | 45.09 | 43.49 | 43.71 | 3,551,722 | -0.87(-1.96%) |
Aug 06, 2014 | 44.24 | 44.87 | 44.22 | 44.58 | 2,827,483 | +0.22(+0.50%) |
Aug 05, 2014 | 44.17 | 44.63 | 43.87 | 44.36 | 2,930,719 | -0.10(-0.23%) |
Aug 04, 2014 | 44.67 | 44.81 | 43.87 | 44.46 | 3,176,485 | +0.04(+0.10%) |