Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.03 | 47.92 | 46.79 | 47.35 | 1,922,195 | -0.04(-0.08%) |
Mar 30, 2015 | 47.10 | 48.24 | 46.71 | 47.39 | 3,333,766 | +0.23(+0.49%) |
Mar 27, 2015 | 45.82 | 47.35 | 45.76 | 47.16 | 1,889,504 | +1.45(+3.17%) |
Mar 26, 2015 | 45.65 | 46.60 | 45.31 | 45.71 | 1,692,471 | -0.05(-0.11%) |
Mar 25, 2015 | 47.04 | 47.24 | 45.73 | 45.76 | 2,525,007 | -1.28(-2.72%) |
Mar 24, 2015 | 46.97 | 47.36 | 46.53 | 47.04 | 2,266,624 | +0.01(+0.02%) |
Mar 23, 2015 | 44.86 | 47.15 | 44.74 | 47.03 | 3,680,690 | +2.09(+4.65%) |
Mar 20, 2015 | 45.32 | 46.40 | 44.86 | 44.94 | 4,240,409 | -0.24(-0.53%) |
Mar 19, 2015 | 46.67 | 47.24 | 44.34 | 45.18 | 9,280,038 | -1.64(-3.50%) |
Mar 18, 2015 | 47.04 | 47.57 | 46.60 | 46.82 | 2,514,803 | -0.40(-0.85%) |
Mar 17, 2015 | 46.60 | 47.59 | 46.31 | 47.22 | 1,723,651 | +0.51(+1.09%) |
Mar 16, 2015 | 46.35 | 46.75 | 45.60 | 46.71 | 1,607,834 | +0.26(+0.56%) |
Mar 13, 2015 | 46.76 | 47.50 | 46.13 | 46.45 | 2,259,438 | -0.35(-0.75%) |
Mar 12, 2015 | 45.90 | 46.82 | 45.54 | 46.80 | 1,657,065 | +1.07(+2.34%) |
Mar 11, 2015 | 45.08 | 46.73 | 44.72 | 45.73 | 2,227,057 | +0.50(+1.11%) |
Mar 10, 2015 | 45.04 | 45.90 | 44.25 | 45.23 | 2,378,866 | -0.59(-1.29%) |
Mar 09, 2015 | 46.96 | 46.96 | 45.34 | 45.82 | 2,554,829 | -1.23(-2.61%) |
Mar 06, 2015 | 47.75 | 48.58 | 46.92 | 47.05 | 1,994,796 | -0.89(-1.86%) |
Mar 05, 2015 | 47.69 | 48.70 | 47.41 | 47.94 | 1,696,942 | +0.15(+0.31%) |
Mar 04, 2015 | 48.68 | 48.87 | 47.31 | 47.79 | 2,219,564 | -0.79(-1.63%) |
Mar 03, 2015 | 47.75 | 48.98 | 47.33 | 48.58 | 2,351,635 | +0.72(+1.50%) |
Mar 02, 2015 | 48.02 | 48.46 | 47.19 | 47.86 | 1,934,172 | -0.14(-0.29%) |
Feb 27, 2015 | 48.32 | 48.44 | 47.05 | 48.00 | 2,118,390 | +0.25(+0.52%) |
Feb 26, 2015 | 48.63 | 48.81 | 47.56 | 47.75 | 3,051,537 | +0.60(+1.27%) |
Feb 25, 2015 | 46.94 | 47.45 | 46.50 | 47.15 | 1,920,432 | -0.14(-0.30%) |
Feb 24, 2015 | 46.98 | 47.73 | 46.62 | 47.29 | 1,507,145 | -0.06(-0.13%) |
Feb 23, 2015 | 47.55 | 47.74 | 46.53 | 47.35 | 2,084,839 | -0.44(-0.92%) |
Feb 20, 2015 | 47.40 | 47.92 | 47.10 | 47.79 | 1,689,461 | +0.45(+0.95%) |
Feb 19, 2015 | 47.16 | 47.79 | 46.87 | 47.34 | 1,642,739 | -0.20(-0.42%) |
Feb 18, 2015 | 47.94 | 48.69 | 47.20 | 47.54 | 2,539,575 | -0.65(-1.35%) |
Feb 17, 2015 | 47.44 | 48.62 | 47.03 | 48.19 | 2,389,884 | +0.66(+1.39%) |
Feb 13, 2015 | 48.51 | 47.53 | 47.53 | 47.53 | 4,713,100 | -0.10(-0.21%) |
Feb 12, 2015 | 46.45 | 47.84 | 45.95 | 47.63 | 4,373,703 | +1.45(+3.14%) |
Feb 11, 2015 | 45.39 | 46.43 | 44.81 | 46.18 | 6,353,389 | +1.52(+3.40%) |
Feb 10, 2015 | 43.83 | 45.55 | 43.31 | 44.66 | 11,265,454 | +2.49(+5.90%) |
Feb 09, 2015 | 44.91 | 45.04 | 42.10 | 42.17 | 13,064,859 | -2.94(-6.52%) |
Feb 06, 2015 | 47.70 | 48.17 | 44.86 | 45.11 | 25,180,912 | -12.36(-21.51%) |
Feb 05, 2015 | 57.60 | 57.70 | 56.08 | 57.47 | 4,596,692 | +0.73(+1.29%) |
Feb 04, 2015 | 55.53 | 57.07 | 55.25 | 56.74 | 2,497,443 | +0.96(+1.72%) |
Feb 03, 2015 | 53.83 | 55.93 | 53.41 | 55.78 | 2,884,749 | +2.31(+4.32%) |
Feb 02, 2015 | 52.94 | 53.50 | 51.21 | 53.47 | 2,105,855 | +1.00(+1.91%) |
Jan 30, 2015 | 52.59 | 53.42 | 52.05 | 52.47 | 1,875,404 | -0.46(-0.87%) |
Jan 29, 2015 | 52.85 | 53.31 | 51.41 | 52.93 | 1,839,906 | -0.07(-0.13%) |
Jan 28, 2015 | 56.15 | 56.15 | 52.92 | 53.00 | 2,012,698 | -2.63(-4.73%) |
Jan 27, 2015 | 56.06 | 56.16 | 54.57 | 55.63 | 2,407,906 | +0.22(+0.40%) |
Jan 26, 2015 | 55.12 | 55.79 | 54.83 | 55.41 | 1,450,435 | +0.22(+0.40%) |
Jan 23, 2015 | 54.66 | 55.64 | 54.30 | 55.19 | 1,636,438 | +0.39(+0.71%) |
Jan 22, 2015 | 53.87 | 55.28 | 53.12 | 54.80 | 2,295,539 | +1.39(+2.60%) |
Jan 21, 2015 | 51.20 | 53.49 | 51.20 | 53.41 | 3,247,752 | +2.00(+3.89%) |
Jan 20, 2015 | 51.65 | 51.78 | 50.69 | 51.41 | 1,228,572 | +0.02(+0.04%) |
Jan 16, 2015 | 50.18 | 51.49 | 50.03 | 51.39 | 2,183,280 | +1.27(+2.53%) |
Jan 15, 2015 | 53.00 | 53.61 | 50.03 | 50.12 | 2,645,436 | -2.08(-3.98%) |
Jan 14, 2015 | 52.80 | 53.68 | 51.46 | 52.20 | 1,854,207 | -0.98(-1.84%) |
Jan 13, 2015 | 54.47 | 54.80 | 52.52 | 53.18 | 1,958,240 | -0.84(-1.55%) |
Jan 12, 2015 | 56.00 | 56.06 | 53.43 | 54.02 | 2,405,713 | -2.05(-3.66%) |
Jan 09, 2015 | 55.96 | 56.99 | 54.72 | 56.07 | 6,224,168 | +2.24(+4.16%) |
Jan 08, 2015 | 52.59 | 54.14 | 51.76 | 53.83 | 2,015,801 | +1.62(+3.10%) |
Jan 07, 2015 | 53.32 | 53.75 | 51.76 | 52.21 | 1,557,968 | -0.23(-0.44%) |
Jan 06, 2015 | 52.55 | 53.93 | 50.75 | 52.44 | 3,762,422 | -0.09(-0.17%) |
Jan 05, 2015 | 54.54 | 54.95 | 52.33 | 52.53 | 2,022,971 | -2.62(-4.75%) |
Jan 02, 2015 | 55.46 | 55.60 | 54.24 | 55.15 | 1,666,030 | +0.42(+0.77%) |
Dec 31, 2014 | 54.71 | 54.73 | 54.73 | 54.73 | 1,858,000 | +0.49(+0.90%) |
Dec 30, 2014 | 53.09 | 54.95 | 52.85 | 54.24 | 2,336,798 | +1.23(+2.32%) |
Dec 29, 2014 | 52.77 | 53.86 | 52.52 | 53.01 | 1,181,970 | +0.07(+0.13%) |
Dec 26, 2014 | 53.00 | 53.46 | 52.66 | 52.94 | 763,101 | -0.06(-0.11%) |
Dec 24, 2014 | 53.40 | 53.00 | 53.00 | 53.00 | 588,300 | -0.36(-0.67%) |
Dec 23, 2014 | 53.00 | 54.05 | 52.89 | 53.36 | 1,237,923 | +0.36(+0.68%) |
Dec 22, 2014 | 54.30 | 55.64 | 52.96 | 53.00 | 2,934,040 | -1.59(-2.91%) |
Dec 19, 2014 | 52.49 | 54.80 | 52.29 | 54.59 | 2,935,227 | +2.10(+4.00%) |
Dec 18, 2014 | 52.95 | 52.95 | 51.97 | 52.49 | 2,238,090 | +0.59(+1.14%) |
Dec 17, 2014 | 50.10 | 52.33 | 49.17 | 51.90 | 2,189,882 | +1.86(+3.72%) |
Dec 16, 2014 | 52.53 | 53.09 | 49.85 | 50.04 | 2,918,497 | -3.22(-6.05%) |
Dec 15, 2014 | 53.09 | 54.34 | 53.05 | 53.26 | 2,190,861 | +0.56(+1.06%) |
Dec 12, 2014 | 51.67 | 53.34 | 51.53 | 52.70 | 2,057,734 | +0.25(+0.48%) |
Dec 11, 2014 | 52.24 | 53.38 | 52.02 | 52.45 | 2,009,187 | +0.49(+0.94%) |
Dec 10, 2014 | 52.73 | 53.40 | 51.65 | 51.96 | 2,122,890 | -0.77(-1.46%) |
Dec 09, 2014 | 50.06 | 52.94 | 50.02 | 52.73 | 2,668,740 | +1.21(+2.35%) |
Dec 08, 2014 | 53.28 | 53.93 | 51.02 | 51.52 | 2,893,202 | -2.32(-4.31%) |
Dec 05, 2014 | 55.02 | 55.62 | 53.05 | 53.84 | 2,678,265 | -1.30(-2.36%) |
Dec 04, 2014 | 54.94 | 56.24 | 54.61 | 55.14 | 1,595,404 | +0.37(+0.68%) |
Dec 03, 2014 | 54.93 | 55.93 | 54.58 | 54.77 | 1,611,561 | -0.40(-0.73%) |
Dec 02, 2014 | 55.45 | 55.62 | 54.12 | 55.17 | 1,708,539 | +0.04(+0.07%) |
Dec 01, 2014 | 56.88 | 57.00 | 54.71 | 55.13 | 2,218,105 | -1.96(-3.43%) |
Nov 28, 2014 | 58.25 | 58.35 | 56.88 | 57.09 | 1,069,105 | -1.31(-2.24%) |
Nov 26, 2014 | 58.49 | 58.40 | 58.40 | 58.40 | 1,212,800 | -0.42(-0.71%) |
Nov 25, 2014 | 58.79 | 59.35 | 58.12 | 58.82 | 1,359,738 | -0.02(-0.03%) |
Nov 24, 2014 | 58.10 | 58.90 | 57.72 | 58.84 | 1,448,981 | +0.75(+1.29%) |
Nov 21, 2014 | 58.60 | 58.85 | 58.00 | 58.09 | 1,924,241 | +0.21(+0.36%) |
Nov 20, 2014 | 55.60 | 58.37 | 55.17 | 57.88 | 2,618,975 | +2.11(+3.78%) |
Nov 19, 2014 | 57.29 | 57.68 | 55.50 | 55.77 | 3,063,251 | -1.69(-2.94%) |
Nov 18, 2014 | 58.20 | 58.89 | 57.01 | 57.46 | 2,450,983 | -0.54(-0.93%) |
Nov 17, 2014 | 58.94 | 60.00 | 57.72 | 58.00 | 2,036,250 | -1.82(-3.04%) |
Nov 14, 2014 | 58.11 | 59.89 | 57.55 | 59.82 | 2,454,258 | +1.72(+2.96%) |
Nov 13, 2014 | 60.77 | 61.50 | 57.18 | 58.10 | 4,310,002 | -2.48(-4.09%) |
Nov 12, 2014 | 61.59 | 61.90 | 59.52 | 60.58 | 3,526,567 | -1.73(-2.78%) |
Nov 11, 2014 | 59.00 | 62.38 | 58.82 | 62.31 | 3,409,398 | +3.24(+5.49%) |
Nov 10, 2014 | 58.51 | 59.59 | 58.10 | 59.07 | 1,212,260 | +0.66(+1.13%) |
Nov 07, 2014 | 58.79 | 59.24 | 57.83 | 58.41 | 1,556,906 | -0.37(-0.63%) |
Nov 06, 2014 | 57.67 | 58.89 | 57.20 | 58.78 | 2,123,456 | +1.13(+1.96%) |
Nov 05, 2014 | 60.79 | 60.98 | 57.51 | 57.65 | 3,163,604 | -2.45(-4.08%) |
Nov 04, 2014 | 60.85 | 62.05 | 60.05 | 60.10 | 2,514,217 | -1.22(-1.99%) |
Nov 03, 2014 | 60.27 | 63.76 | 59.72 | 61.32 | 6,978,824 | +1.32(+2.20%) |
Oct 31, 2014 | 58.75 | 60.01 | 57.64 | 60.00 | 4,378,478 | +2.72(+4.75%) |
Oct 30, 2014 | 56.17 | 57.80 | 54.64 | 57.28 | 3,270,798 | +0.60(+1.06%) |
Oct 29, 2014 | 58.97 | 59.44 | 56.00 | 56.68 | 4,082,595 | -2.43(-4.11%) |
Oct 28, 2014 | 57.59 | 59.55 | 57.36 | 59.11 | 3,409,588 | +1.90(+3.32%) |
Oct 27, 2014 | 59.45 | 59.42 | 57.04 | 57.21 | 4,970,707 | -2.21(-3.72%) |
Oct 24, 2014 | 57.77 | 59.54 | 57.00 | 59.42 | 7,393,166 | +2.25(+3.94%) |
Oct 23, 2014 | 61.49 | 62.26 | 56.42 | 57.17 | 27,119,392 | -13.06(-18.60%) |
Oct 22, 2014 | 72.50 | 73.41 | 69.70 | 70.23 | 8,641,549 | -1.05(-1.47%) |
Oct 21, 2014 | 69.88 | 71.55 | 69.50 | 71.28 | 3,087,912 | +2.50(+3.63%) |
Oct 20, 2014 | 67.13 | 68.93 | 66.52 | 68.78 | 2,474,810 | +1.69(+2.52%) |
Oct 17, 2014 | 68.38 | 68.54 | 66.41 | 67.09 | 2,200,139 | +0.09(+0.13%) |
Oct 16, 2014 | 64.60 | 68.22 | 64.53 | 67.00 | 2,953,118 | +0.29(+0.43%) |
Oct 15, 2014 | 63.42 | 67.14 | 62.51 | 66.71 | 4,253,612 | +1.52(+2.33%) |
Oct 14, 2014 | 62.62 | 66.61 | 62.62 | 65.19 | 3,928,826 | +3.07(+4.94%) |
Oct 13, 2014 | 66.46 | 66.85 | 61.90 | 62.12 | 4,224,981 | -3.94(-5.96%) |
Oct 10, 2014 | 70.79 | 70.94 | 65.65 | 66.06 | 3,971,176 | -3.56(-5.11%) |
Oct 09, 2014 | 70.00 | 72.41 | 69.01 | 69.62 | 4,305,668 | -0.53(-0.76%) |
Oct 08, 2014 | 68.16 | 70.40 | 66.30 | 70.15 | 2,748,097 | +1.83(+2.68%) |
Oct 07, 2014 | 68.84 | 70.13 | 68.23 | 68.32 | 2,131,928 | -0.84(-1.21%) |
Oct 06, 2014 | 69.81 | 70.78 | 68.97 | 69.16 | 1,944,202 | -0.28(-0.40%) |
Oct 03, 2014 | 70.05 | 71.32 | 69.42 | 69.44 | 2,616,989 | +0.37(+0.54%) |
Oct 02, 2014 | 66.94 | 69.68 | 66.26 | 69.07 | 2,957,699 | +1.96(+2.92%) |
Oct 01, 2014 | 68.21 | 68.37 | 66.08 | 67.11 | 2,748,746 | -1.14(-1.67%) |
Sep 30, 2014 | 70.23 | 70.49 | 67.32 | 68.25 | 3,422,647 | -1.29(-1.86%) |
Sep 29, 2014 | 69.75 | 71.98 | 69.17 | 69.54 | 3,006,228 | -1.36(-1.92%) |
Sep 26, 2014 | 70.77 | 71.52 | 70.15 | 70.90 | 1,841,474 | +0.48(+0.68%) |
Sep 25, 2014 | 72.90 | 73.38 | 70.41 | 70.42 | 2,456,128 | -2.55(-3.49%) |
Sep 24, 2014 | 72.22 | 73.81 | 71.20 | 72.97 | 3,477,194 | +1.24(+1.73%) |
Sep 23, 2014 | 71.21 | 72.46 | 69.47 | 71.73 | 2,797,560 | +0.05(+0.07%) |
Sep 22, 2014 | 75.80 | 75.89 | 71.13 | 71.68 | 3,167,039 | -4.21(-5.55%) |
Sep 19, 2014 | 76.56 | 76.95 | 74.70 | 75.89 | 2,127,652 | -0.18(-0.24%) |
Sep 18, 2014 | 76.24 | 77.47 | 75.67 | 76.07 | 1,756,476 | +0.03(+0.04%) |
Sep 17, 2014 | 77.08 | 77.44 | 75.84 | 76.04 | 1,978,412 | -0.50(-0.65%) |
Sep 16, 2014 | 75.42 | 76.84 | 75.05 | 76.54 | 3,952,273 | -0.08(-0.10%) |
Sep 15, 2014 | 81.62 | 81.65 | 75.50 | 76.62 | 3,717,773 | -5.16(-6.31%) |
Sep 12, 2014 | 81.75 | 82.17 | 80.69 | 81.78 | 1,564,753 | -0.17(-0.21%) |
Sep 11, 2014 | 82.22 | 83.00 | 81.00 | 81.95 | 1,878,405 | -0.69(-0.83%) |
Sep 10, 2014 | 80.96 | 83.18 | 80.15 | 82.64 | 2,197,350 | +1.76(+2.18%) |
Sep 09, 2014 | 82.72 | 82.85 | 80.62 | 80.88 | 1,702,452 | -1.55(-1.88%) |
Sep 08, 2014 | 83.21 | 83.31 | 82.34 | 82.43 | 1,618,759 | -0.85(-1.02%) |
Sep 05, 2014 | 81.89 | 83.50 | 80.68 | 83.28 | 2,480,277 | +1.37(+1.67%) |
Sep 04, 2014 | 83.28 | 84.24 | 81.57 | 81.91 | 2,280,584 | -1.38(-1.66%) |
Sep 03, 2014 | 85.35 | 86.88 | 83.05 | 83.29 | 3,207,424 | -1.67(-1.97%) |
Sep 02, 2014 | 82.86 | 85.43 | 82.26 | 84.96 | 3,066,812 | +2.54(+3.08%) |
Aug 29, 2014 | 82.63 | 82.42 | 82.42 | 82.42 | 1,887,800 | +0.10(+0.12%) |
Aug 28, 2014 | 82.03 | 82.56 | 81.43 | 82.32 | 1,909,602 | -0.54(-0.65%) |
Aug 27, 2014 | 83.05 | 83.18 | 81.70 | 82.86 | 2,353,379 | +0.47(+0.57%) |
Aug 26, 2014 | 82.59 | 83.19 | 81.60 | 82.39 | 2,802,740 | -0.21(-0.25%) |
Aug 25, 2014 | 82.07 | 83.36 | 81.78 | 82.60 | 3,181,452 | +1.00(+1.23%) |
Aug 22, 2014 | 79.99 | 82.20 | 79.71 | 81.60 | 3,019,240 | +1.28(+1.59%) |
Aug 21, 2014 | 80.02 | 81.25 | 79.90 | 80.32 | 2,796,912 | +0.02(+0.02%) |
Aug 20, 2014 | 78.29 | 80.70 | 77.76 | 80.30 | 4,909,442 | +1.15(+1.45%) |
Aug 19, 2014 | 77.57 | 79.30 | 77.50 | 79.15 | 2,916,753 | +1.30(+1.67%) |
Aug 18, 2014 | 76.74 | 78.60 | 76.22 | 77.85 | 4,615,495 | +1.32(+1.72%) |
Aug 15, 2014 | 74.95 | 77.52 | 74.39 | 76.53 | 5,313,773 | +1.63(+2.18%) |
Aug 14, 2014 | 74.24 | 74.95 | 70.11 | 74.90 | 4,568,163 | +0.44(+0.59%) |
Aug 13, 2014 | 70.32 | 75.87 | 70.17 | 74.46 | 6,596,127 | +4.54(+6.49%) |
Aug 12, 2014 | 70.53 | 71.20 | 69.51 | 69.92 | 2,261,382 | -0.24(-0.34%) |
Aug 11, 2014 | 69.03 | 70.28 | 68.47 | 70.16 | 2,980,588 | +2.16(+3.18%) |
Aug 08, 2014 | 68.70 | 68.87 | 67.00 | 68.00 | 2,217,370 | -0.62(-0.90%) |
Aug 07, 2014 | 68.07 | 69.90 | 68.01 | 68.62 | 3,798,425 | +0.84(+1.24%) |
Aug 06, 2014 | 67.65 | 68.81 | 67.41 | 67.78 | 3,280,960 | -0.45(-0.66%) |
Aug 05, 2014 | 68.15 | 69.10 | 67.15 | 68.23 | 4,153,109 | -0.34(-0.50%) |
Aug 04, 2014 | 66.57 | 68.80 | 65.40 | 68.57 | 5,695,527 | +2.26(+3.41%) |
Aug 01, 2014 | 67.87 | 68.70 | 64.70 | 66.31 | 6,970,788 | -0.85(-1.27%) |
Jul 31, 2014 | 71.57 | 71.66 | 66.36 | 67.16 | 17,540,124 | -8.44(-11.16%) |
Jul 30, 2014 | 71.35 | 76.49 | 70.86 | 75.60 | 14,580,452 | +6.12(+8.81%) |
Jul 29, 2014 | 69.38 | 70.30 | 68.55 | 69.48 | 2,770,871 | +0.15(+0.22%) |
Jul 28, 2014 | 69.93 | 70.31 | 68.25 | 69.33 | 3,058,699 | +0.65(+0.95%) |
Jul 25, 2014 | 68.85 | 69.44 | 68.04 | 68.68 | 2,469,535 | -1.09(-1.56%) |
Jul 24, 2014 | 70.12 | 71.35 | 68.05 | 69.77 | 3,092,747 | +1.07(+1.56%) |
Jul 23, 2014 | 69.18 | 69.75 | 68.28 | 68.70 | 1,557,850 | +0.13(+0.19%) |
Jul 22, 2014 | 68.70 | 70.31 | 68.12 | 68.57 | 2,595,501 | +0.25(+0.37%) |
Jul 21, 2014 | 67.47 | 68.94 | 67.24 | 68.32 | 2,029,703 | -0.03(-0.04%) |
Jul 18, 2014 | 67.21 | 69.00 | 67.15 | 68.35 | 3,349,013 | +1.82(+2.74%) |
Jul 17, 2014 | 67.57 | 68.93 | 66.15 | 66.53 | 2,876,443 | -1.54(-2.26%) |
Jul 16, 2014 | 69.11 | 70.05 | 67.75 | 68.07 | 3,048,822 | -0.95(-1.38%) |
Jul 15, 2014 | 70.53 | 70.98 | 67.33 | 69.02 | 4,126,260 | -2.09(-2.94%) |
Jul 14, 2014 | 71.17 | 72.58 | 69.63 | 71.11 | 3,015,692 | +0.49(+0.69%) |
Jul 11, 2014 | 71.69 | 71.73 | 69.53 | 70.62 | 2,247,647 | -0.29(-0.41%) |
Jul 10, 2014 | 68.61 | 71.40 | 67.54 | 70.91 | 4,103,560 | -0.45(-0.63%) |
Jul 09, 2014 | 70.69 | 71.53 | 68.23 | 71.36 | 4,718,486 | +0.65(+0.92%) |
Jul 08, 2014 | 75.84 | 75.90 | 68.21 | 70.71 | 6,697,017 | -5.05(-6.67%) |
Jul 07, 2014 | 79.00 | 79.01 | 75.57 | 75.76 | 2,303,743 | -3.13(-3.97%) |
Jul 03, 2014 | 79.90 | 78.89 | 78.89 | 78.89 | 2,162,900 | -0.48(-0.60%) |
Jul 02, 2014 | 78.31 | 82.81 | 77.78 | 79.37 | 5,118,198 | +1.74(+2.24%) |
Jul 01, 2014 | 77.35 | 78.25 | 76.25 | 77.63 | 2,886,230 | +0.95(+1.24%) |
Jun 30, 2014 | 77.81 | 78.10 | 76.20 | 76.68 | 2,587,602 | -0.60(-0.78%) |
Jun 27, 2014 | 76.54 | 78.20 | 76.10 | 77.28 | 6,106,475 | +0.38(+0.49%) |
Jun 26, 2014 | 78.54 | 78.62 | 75.82 | 76.90 | 3,279,011 | -1.10(-1.41%) |
Jun 25, 2014 | 75.44 | 78.13 | 75.01 | 78.00 | 3,103,382 | +2.17(+2.86%) |
Jun 24, 2014 | 77.31 | 79.30 | 75.44 | 75.83 | 4,494,037 | -1.81(-2.33%) |
Jun 23, 2014 | 75.09 | 78.20 | 74.85 | 77.64 | 4,447,025 | +2.71(+3.62%) |
Jun 20, 2014 | 76.24 | 76.38 | 73.69 | 74.93 | 3,699,742 | -1.09(-1.43%) |
Jun 19, 2014 | 77.17 | 77.70 | 75.30 | 76.02 | 2,946,902 | -0.99(-1.29%) |
Jun 18, 2014 | 74.50 | 77.65 | 73.93 | 77.01 | 5,572,437 | +2.37(+3.18%) |
Jun 17, 2014 | 73.16 | 74.89 | 73.02 | 74.64 | 3,808,442 | +1.16(+1.58%) |
Jun 16, 2014 | 73.91 | 74.20 | 71.63 | 73.48 | 6,707,558 | -1.44(-1.92%) |
Jun 13, 2014 | 73.00 | 75.68 | 71.83 | 74.92 | 18,678,610 | +9.08(+13.79%) |
Jun 12, 2014 | 65.93 | 67.99 | 65.33 | 65.84 | 5,669,812 | +0.07(+0.11%) |
Jun 11, 2014 | 64.58 | 66.55 | 64.25 | 65.77 | 4,352,917 | +0.77(+1.18%) |
Jun 10, 2014 | 65.58 | 66.33 | 64.35 | 65.00 | 3,399,228 | -0.23(-0.35%) |
Jun 06, 2014 | 65.52 | 65.91 | 64.08 | 65.23 | 4,388,846 | +0.23(+0.35%) |
Jun 05, 2014 | 65.00 | 66.19 | 63.70 | 65.00 | 4,783,069 | +0.42(+0.65%) |
Jun 04, 2014 | 64.01 | 66.28 | 62.53 | 64.58 | 4,408,327 | -0.09(-0.14%) |
Jun 03, 2014 | 64.00 | 65.09 | 63.33 | 64.67 | 3,333,893 | +0.06(+0.09%) |
Jun 02, 2014 | 66.13 | 66.73 | 62.82 | 64.61 | 5,861,453 | -1.54(-2.33%) |
May 30, 2014 | 67.95 | 68.02 | 64.92 | 66.15 | 8,240,042 | -2.41(-3.52%) |
May 29, 2014 | 63.99 | 68.87 | 63.78 | 68.56 | 8,582,923 | +5.14(+8.10%) |
May 28, 2014 | 63.50 | 63.69 | 62.05 | 63.42 | 3,783,943 | -0.14(-0.22%) |
May 27, 2014 | 62.21 | 63.60 | 61.77 | 63.56 | 4,155,046 | +2.02(+3.28%) |
May 23, 2014 | 59.79 | 61.54 | 61.54 | 61.54 | 3,738,500 | +0.35(+0.57%) |
May 22, 2014 | 58.05 | 61.20 | 58.05 | 61.19 | 5,372,092 | +3.47(+6.01%) |
May 21, 2014 | 57.41 | 57.98 | 56.45 | 57.72 | 4,499,184 | +0.34(+0.59%) |
May 20, 2014 | 57.50 | 58.73 | 56.70 | 57.38 | 5,954,166 | +0.07(+0.12%) |
May 19, 2014 | 53.96 | 57.50 | 53.90 | 57.31 | 5,719,112 | +2.59(+4.73%) |
May 16, 2014 | 54.55 | 55.10 | 53.35 | 54.72 | 4,086,924 | -0.48(-0.87%) |
May 15, 2014 | 54.47 | 55.31 | 52.55 | 55.20 | 5,850,032 | +0.59(+1.08%) |
May 14, 2014 | 54.75 | 56.63 | 54.50 | 54.61 | 3,957,932 | -0.92(-1.66%) |
May 13, 2014 | 56.32 | 57.62 | 55.47 | 55.53 | 5,995,737 | -1.07(-1.89%) |
May 12, 2014 | 55.00 | 56.64 | 54.05 | 56.60 | 6,578,728 | +2.38(+4.39%) |
May 09, 2014 | 53.42 | 55.12 | 52.50 | 54.22 | 6,375,970 | +0.93(+1.75%) |
May 08, 2014 | 53.77 | 56.24 | 52.53 | 53.29 | 9,045,414 | +0.55(+1.04%) |
May 07, 2014 | 52.45 | 53.44 | 49.11 | 52.74 | 10,972,293 | +0.61(+1.17%) |
May 06, 2014 | 59.70 | 59.91 | 51.80 | 52.13 | 13,852,219 | -8.06(-13.39%) |
May 05, 2014 | 58.40 | 60.65 | 57.10 | 60.19 | 8,907,561 | +0.43(+0.72%) |
May 02, 2014 | 64.00 | 65.14 | 59.72 | 59.76 | 9,541,766 | -4.26(-6.65%) |
May 01, 2014 | 63.25 | 66.69 | 61.70 | 64.02 | 22,392,166 | +5.70(+9.77%) |
Apr 30, 2014 | 57.33 | 58.88 | 54.68 | 58.32 | 12,965,772 | -0.60(-1.02%) |
Apr 29, 2014 | 55.20 | 59.72 | 55.01 | 58.92 | 7,788,864 | +3.37(+6.07%) |
Apr 28, 2014 | 57.83 | 57.92 | 52.40 | 55.55 | 10,960,716 | -2.08(-3.61%) |
Apr 25, 2014 | 61.07 | 62.75 | 57.41 | 57.63 | 6,996,694 | -5.07(-8.09%) |
Apr 24, 2014 | 65.45 | 65.65 | 61.02 | 62.70 | 5,887,709 | -1.80(-2.79%) |
Apr 23, 2014 | 68.33 | 68.50 | 64.30 | 64.50 | 4,927,080 | -3.81(-5.58%) |
Apr 22, 2014 | 67.06 | 68.96 | 66.58 | 68.31 | 4,088,825 | +1.26(+1.88%) |
Apr 21, 2014 | 65.13 | 67.42 | 64.79 | 67.05 | 4,219,026 | +2.18(+3.36%) |
Apr 17, 2014 | 64.81 | 64.87 | 64.87 | 64.87 | 4,200,300 | -0.93(-1.41%) |
Apr 16, 2014 | 65.82 | 66.96 | 63.20 | 65.80 | 5,928,875 | +2.74(+4.35%) |
Apr 15, 2014 | 62.08 | 63.80 | 58.81 | 63.06 | 7,142,396 | +1.12(+1.81%) |
Apr 14, 2014 | 63.00 | 64.64 | 60.72 | 61.94 | 4,569,778 | +0.22(+0.36%) |
Apr 11, 2014 | 61.81 | 65.28 | 61.15 | 61.72 | 6,579,723 | -1.75(-2.76%) |
Apr 10, 2014 | 70.87 | 71.25 | 63.41 | 63.47 | 7,852,183 | -7.78(-10.92%) |
Apr 09, 2014 | 69.20 | 71.37 | 67.63 | 71.25 | 6,338,038 | +4.00(+5.95%) |
Apr 08, 2014 | 67.23 | 69.64 | 65.60 | 67.25 | 7,113,366 | +1.25(+1.89%) |
Apr 07, 2014 | 65.52 | 69.50 | 63.70 | 66.00 | 8,678,736 | +0.24(+0.36%) |
Apr 04, 2014 | 71.04 | 71.62 | 64.75 | 65.76 | 12,368,079 | -4.85(-6.87%) |
Apr 03, 2014 | 75.91 | 78.00 | 70.26 | 70.61 | 8,098,580 | -5.02(-6.64%) |
Apr 02, 2014 | 81.38 | 81.40 | 74.84 | 75.63 | 5,463,322 | -4.55(-5.67%) |