Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.70 | 71.54 | 67.01 | 67.80 | 1,037,365 | -0.34(-0.50%) |
Jul 30, 2015 | 61.38 | 69.03 | 61.19 | 68.14 | 2,749,337 | +4.08(+6.37%) |
Jul 29, 2015 | 64.01 | 65.33 | 63.20 | 64.06 | 1,222,027 | -0.21(-0.33%) |
Jul 28, 2015 | 63.29 | 64.77 | 62.12 | 64.27 | 558,392 | +1.42(+2.26%) |
Jul 27, 2015 | 63.52 | 64.22 | 61.85 | 62.85 | 643,531 | -1.05(-1.64%) |
Jul 24, 2015 | 65.45 | 65.55 | 63.60 | 63.90 | 722,815 | -1.61(-2.46%) |
Jul 23, 2015 | 63.71 | 66.75 | 63.11 | 65.51 | 986,106 | +2.20(+3.47%) |
Jul 22, 2015 | 62.45 | 63.88 | 61.92 | 63.31 | 786,084 | -0.38(-0.60%) |
Jul 21, 2015 | 63.19 | 64.26 | 63.11 | 63.69 | 513,524 | +0.00(+0.00%) |
Jul 20, 2015 | 64.26 | 64.78 | 63.51 | 63.69 | 314,942 | -0.54(-0.84%) |
Jul 17, 2015 | 64.26 | 65.27 | 63.55 | 64.23 | 515,831 | +0.30(+0.47%) |
Jul 16, 2015 | 64.78 | 64.78 | 63.15 | 63.93 | 683,247 | -0.33(-0.51%) |
Jul 15, 2015 | 65.06 | 65.40 | 63.75 | 64.26 | 503,609 | -0.80(-1.23%) |
Jul 14, 2015 | 64.00 | 65.36 | 63.56 | 65.06 | 729,288 | +1.40(+2.20%) |
Jul 13, 2015 | 64.08 | 64.71 | 62.59 | 63.66 | 1,092,967 | +0.30(+0.47%) |
Jul 10, 2015 | 63.75 | 64.68 | 63.19 | 63.36 | 1,090,847 | +0.41(+0.65%) |
Jul 09, 2015 | 65.96 | 65.96 | 62.95 | 62.95 | 1,013,010 | -1.70(-2.63%) |
Jul 08, 2015 | 66.53 | 66.62 | 64.10 | 64.65 | 864,673 | -2.71(-4.02%) |
Jul 07, 2015 | 67.52 | 67.59 | 65.39 | 67.36 | 671,995 | -0.21(-0.31%) |
Jul 06, 2015 | 67.25 | 68.87 | 66.82 | 67.57 | 612,473 | -0.02(-0.03%) |
Jul 02, 2015 | 68.14 | 67.59 | 67.59 | 67.59 | 652,100 | -0.32(-0.47%) |
Jul 01, 2015 | 69.80 | 70.65 | 67.53 | 67.91 | 820,237 | -0.90(-1.31%) |
Jun 30, 2015 | 69.18 | 69.77 | 68.33 | 68.81 | 889,790 | +0.21(+0.31%) |
Jun 29, 2015 | 70.00 | 71.02 | 68.28 | 68.60 | 1,184,179 | -3.25(-4.52%) |
Jun 26, 2015 | 73.48 | 73.65 | 70.65 | 71.85 | 965,095 | -1.62(-2.20%) |
Jun 25, 2015 | 73.78 | 73.78 | 72.70 | 73.47 | 799,070 | +0.16(+0.22%) |
Jun 24, 2015 | 73.55 | 73.70 | 73.06 | 73.31 | 612,881 | -0.17(-0.23%) |
Jun 23, 2015 | 74.01 | 74.31 | 72.66 | 73.48 | 682,276 | -0.44(-0.60%) |
Jun 22, 2015 | 74.52 | 75.26 | 73.05 | 73.92 | 730,658 | -0.06(-0.08%) |
Jun 19, 2015 | 76.60 | 77.42 | 73.15 | 73.98 | 1,669,175 | -2.40(-3.14%) |
Jun 18, 2015 | 75.05 | 77.00 | 74.60 | 76.38 | 629,424 | +1.62(+2.17%) |
Jun 17, 2015 | 74.90 | 75.52 | 74.37 | 74.76 | 518,888 | +0.11(+0.15%) |
Jun 16, 2015 | 74.34 | 76.11 | 74.07 | 74.65 | 996,942 | +0.76(+1.03%) |
Jun 15, 2015 | 73.31 | 74.66 | 72.95 | 73.89 | 556,975 | -0.17(-0.23%) |
Jun 12, 2015 | 73.88 | 74.85 | 73.18 | 74.06 | 601,425 | -0.14(-0.19%) |
Jun 11, 2015 | 74.68 | 74.72 | 73.35 | 74.20 | 483,239 | -0.47(-0.63%) |
Jun 10, 2015 | 73.86 | 75.42 | 73.45 | 74.67 | 505,587 | +0.81(+1.10%) |
Jun 09, 2015 | 73.31 | 74.00 | 72.41 | 73.86 | 477,881 | +0.84(+1.15%) |
Jun 08, 2015 | 74.52 | 75.23 | 72.56 | 73.02 | 542,187 | -0.86(-1.16%) |
Jun 05, 2015 | 73.45 | 74.62 | 71.81 | 73.88 | 867,428 | +0.46(+0.63%) |
Jun 04, 2015 | 71.79 | 75.93 | 71.05 | 73.42 | 1,945,089 | +2.56(+3.61%) |
Jun 03, 2015 | 70.96 | 71.51 | 70.09 | 70.86 | 382,378 | +0.47(+0.67%) |
Jun 02, 2015 | 70.53 | 71.04 | 69.84 | 70.39 | 589,458 | -0.55(-0.78%) |
Jun 01, 2015 | 70.43 | 71.61 | 70.09 | 70.94 | 562,175 | +0.57(+0.81%) |
May 29, 2015 | 71.39 | 71.45 | 69.74 | 70.37 | 506,533 | -0.79(-1.11%) |
May 28, 2015 | 70.93 | 72.65 | 70.75 | 71.16 | 573,951 | +0.56(+0.79%) |
May 27, 2015 | 67.78 | 70.99 | 67.06 | 70.60 | 765,707 | +3.22(+4.78%) |
May 26, 2015 | 68.09 | 68.48 | 66.15 | 67.38 | 606,831 | -1.11(-1.62%) |
May 22, 2015 | 68.78 | 68.49 | 68.49 | 68.49 | 227,200 | -0.48(-0.70%) |
May 21, 2015 | 68.14 | 69.23 | 67.62 | 68.97 | 421,257 | +0.66(+0.97%) |
May 20, 2015 | 68.90 | 68.99 | 67.84 | 68.31 | 398,549 | -0.43(-0.63%) |
May 19, 2015 | 69.43 | 70.08 | 68.69 | 68.74 | 432,392 | -0.49(-0.71%) |
May 18, 2015 | 67.76 | 69.32 | 67.34 | 69.23 | 458,175 | +1.50(+2.21%) |
May 15, 2015 | 67.14 | 68.28 | 66.66 | 67.73 | 559,972 | +0.67(+1.00%) |
May 14, 2015 | 65.63 | 67.31 | 65.16 | 67.06 | 506,325 | +2.09(+3.22%) |
May 13, 2015 | 64.93 | 66.77 | 64.56 | 64.97 | 535,140 | +0.30(+0.46%) |
May 12, 2015 | 64.45 | 64.97 | 63.62 | 64.67 | 438,206 | +0.14(+0.22%) |
May 11, 2015 | 64.81 | 65.34 | 64.41 | 64.53 | 545,699 | -0.25(-0.39%) |
May 08, 2015 | 65.32 | 65.81 | 64.28 | 64.78 | 600,744 | +0.22(+0.34%) |
May 07, 2015 | 64.53 | 65.63 | 63.96 | 64.56 | 450,431 | +0.22(+0.34%) |
May 06, 2015 | 63.92 | 64.45 | 62.32 | 64.34 | 516,637 | +0.79(+1.24%) |
May 05, 2015 | 65.66 | 65.84 | 62.65 | 63.55 | 826,794 | -2.29(-3.48%) |
May 04, 2015 | 65.15 | 65.85 | 64.76 | 65.84 | 670,383 | +0.32(+0.49%) |
May 01, 2015 | 62.94 | 65.93 | 62.94 | 65.52 | 837,733 | +0.73(+1.13%) |
Apr 30, 2015 | 65.06 | 67.88 | 63.61 | 64.79 | 1,704,929 | -1.80(-2.70%) |
Apr 29, 2015 | 65.92 | 67.31 | 65.03 | 66.59 | 700,857 | +0.59(+0.90%) |
Apr 28, 2015 | 65.35 | 66.20 | 64.09 | 66.00 | 809,063 | +0.65(+0.99%) |
Apr 27, 2015 | 65.72 | 68.12 | 65.15 | 65.35 | 1,129,700 | -0.28(-0.43%) |
Apr 24, 2015 | 70.36 | 70.36 | 65.48 | 65.63 | 1,132,001 | -4.51(-6.43%) |
Apr 23, 2015 | 70.48 | 70.67 | 69.23 | 70.14 | 1,088,699 | -3.02(-4.13%) |
Apr 22, 2015 | 73.14 | 73.72 | 71.97 | 73.16 | 437,523 | +0.39(+0.54%) |
Apr 21, 2015 | 73.15 | 73.80 | 72.52 | 72.77 | 254,614 | +0.24(+0.33%) |
Apr 20, 2015 | 70.76 | 72.62 | 70.76 | 72.53 | 379,971 | +2.15(+3.05%) |
Apr 17, 2015 | 71.54 | 71.54 | 69.71 | 70.38 | 422,022 | -1.88(-2.59%) |
Apr 16, 2015 | 73.00 | 73.75 | 71.68 | 72.25 | 296,498 | -0.36(-0.49%) |
Apr 15, 2015 | 71.06 | 72.70 | 71.06 | 72.61 | 339,965 | +2.16(+3.07%) |
Apr 14, 2015 | 71.38 | 71.47 | 70.03 | 70.45 | 303,809 | -0.79(-1.11%) |
Apr 13, 2015 | 71.76 | 72.60 | 71.02 | 71.24 | 343,944 | -0.52(-0.72%) |
Apr 10, 2015 | 72.44 | 73.20 | 71.53 | 71.76 | 302,296 | -0.44(-0.61%) |
Apr 09, 2015 | 71.72 | 72.27 | 70.90 | 72.20 | 466,701 | +0.26(+0.36%) |
Apr 08, 2015 | 70.30 | 71.96 | 70.30 | 71.94 | 448,417 | +1.47(+2.09%) |
Apr 07, 2015 | 69.87 | 71.24 | 69.16 | 70.47 | 342,548 | +0.72(+1.03%) |
Apr 06, 2015 | 68.56 | 70.32 | 68.06 | 69.75 | 287,512 | +0.84(+1.22%) |
Apr 02, 2015 | 69.59 | 68.91 | 68.91 | 68.91 | 471,600 | -0.45(-0.65%) |
Apr 01, 2015 | 70.87 | 70.90 | 68.84 | 69.36 | 485,948 | -1.46(-2.06%) |
Mar 31, 2015 | 72.50 | 72.50 | 70.53 | 70.82 | 369,350 | -1.93(-2.65%) |
Mar 30, 2015 | 72.31 | 72.97 | 71.21 | 72.75 | 632,960 | +0.81(+1.13%) |
Mar 27, 2015 | 66.85 | 72.12 | 66.78 | 71.94 | 1,075,806 | +5.08(+7.60%) |
Mar 26, 2015 | 66.53 | 67.32 | 64.79 | 66.86 | 1,242,543 | -0.89(-1.31%) |
Mar 25, 2015 | 72.15 | 72.29 | 67.48 | 67.75 | 935,627 | -4.48(-6.20%) |
Mar 24, 2015 | 73.08 | 73.41 | 72.16 | 72.23 | 330,828 | -0.88(-1.20%) |
Mar 23, 2015 | 73.83 | 74.26 | 72.80 | 73.11 | 591,811 | -0.70(-0.95%) |
Mar 20, 2015 | 73.23 | 73.98 | 72.18 | 73.81 | 814,916 | +1.33(+1.83%) |
Mar 19, 2015 | 70.59 | 73.09 | 69.95 | 72.48 | 554,055 | +1.74(+2.46%) |
Mar 18, 2015 | 69.74 | 71.50 | 68.62 | 70.74 | 506,416 | +0.94(+1.35%) |
Mar 17, 2015 | 70.52 | 70.53 | 69.25 | 69.80 | 508,496 | -1.23(-1.73%) |
Mar 16, 2015 | 70.43 | 71.32 | 69.93 | 71.03 | 449,424 | +0.93(+1.33%) |
Mar 13, 2015 | 69.88 | 70.49 | 68.76 | 70.10 | 370,196 | +0.53(+0.76%) |
Mar 12, 2015 | 68.20 | 69.79 | 67.87 | 69.57 | 561,790 | +0.60(+0.87%) |
Mar 11, 2015 | 70.13 | 70.13 | 68.71 | 68.97 | 620,325 | -0.81(-1.16%) |
Mar 10, 2015 | 69.15 | 70.38 | 68.52 | 69.78 | 836,561 | -0.13(-0.19%) |
Mar 09, 2015 | 70.15 | 70.55 | 68.69 | 69.91 | 411,941 | +0.19(+0.27%) |
Mar 06, 2015 | 69.54 | 70.27 | 68.72 | 69.72 | 555,361 | -0.60(-0.85%) |
Mar 05, 2015 | 71.19 | 71.45 | 69.86 | 70.32 | 677,503 | -0.51(-0.72%) |
Mar 04, 2015 | 70.34 | 71.36 | 70.15 | 70.83 | 534,122 | -0.04(-0.06%) |
Mar 03, 2015 | 71.72 | 71.72 | 70.20 | 70.87 | 772,156 | -0.86(-1.20%) |
Mar 02, 2015 | 68.99 | 71.88 | 68.75 | 71.73 | 927,016 | +3.24(+4.73%) |
Feb 27, 2015 | 68.37 | 68.93 | 67.94 | 68.49 | 568,772 | +0.09(+0.13%) |
Feb 26, 2015 | 67.49 | 68.69 | 67.13 | 68.40 | 837,275 | +1.19(+1.77%) |
Feb 25, 2015 | 66.93 | 69.69 | 65.94 | 67.21 | 473,108 | +0.00(+0.00%) |
Feb 24, 2015 | 67.06 | 67.66 | 66.18 | 67.21 | 618,502 | -0.05(-0.07%) |
Feb 23, 2015 | 67.76 | 67.77 | 66.74 | 67.26 | 464,408 | +0.30(+0.45%) |
Feb 20, 2015 | 65.94 | 67.23 | 65.54 | 66.96 | 488,290 | +0.95(+1.44%) |
Feb 19, 2015 | 67.05 | 67.59 | 65.93 | 66.01 | 1,157,385 | -0.79(-1.18%) |
Feb 18, 2015 | 62.73 | 67.56 | 62.70 | 66.80 | 1,674,981 | +3.94(+6.27%) |
Feb 17, 2015 | 62.75 | 62.98 | 61.43 | 62.86 | 430,926 | +0.00(+0.00%) |
Feb 13, 2015 | 63.40 | 62.86 | 62.86 | 62.86 | 562,400 | -0.55(-0.87%) |
Feb 12, 2015 | 62.03 | 63.62 | 61.85 | 63.41 | 700,663 | +2.37(+3.88%) |
Feb 11, 2015 | 60.89 | 61.62 | 60.04 | 61.04 | 595,976 | -0.19(-0.31%) |
Feb 10, 2015 | 57.82 | 61.43 | 57.82 | 61.23 | 813,426 | +4.07(+7.12%) |
Feb 09, 2015 | 57.57 | 58.04 | 56.27 | 57.16 | 412,363 | -0.63(-1.09%) |
Feb 06, 2015 | 58.10 | 59.21 | 57.30 | 57.79 | 461,110 | -0.39(-0.67%) |
Feb 05, 2015 | 57.86 | 58.54 | 57.05 | 58.18 | 593,099 | +0.47(+0.81%) |
Feb 04, 2015 | 57.36 | 58.23 | 57.33 | 57.71 | 580,253 | -0.16(-0.28%) |
Feb 03, 2015 | 57.71 | 58.21 | 56.14 | 57.87 | 833,984 | +0.43(+0.75%) |
Feb 02, 2015 | 57.20 | 58.20 | 55.55 | 57.44 | 1,475,951 | -1.37(-2.33%) |
Jan 30, 2015 | 61.47 | 61.74 | 58.52 | 58.81 | 1,218,671 | -3.64(-5.83%) |
Jan 29, 2015 | 60.36 | 62.50 | 56.98 | 62.45 | 2,781,139 | +2.72(+4.55%) |
Jan 28, 2015 | 62.00 | 62.49 | 59.30 | 59.73 | 1,297,843 | -1.28(-2.10%) |
Jan 27, 2015 | 60.72 | 61.65 | 59.60 | 61.01 | 786,837 | +0.26(+0.43%) |
Jan 26, 2015 | 60.43 | 61.27 | 59.66 | 60.75 | 659,599 | +0.91(+1.52%) |
Jan 23, 2015 | 60.12 | 60.70 | 58.66 | 59.84 | 522,087 | -0.43(-0.71%) |
Jan 22, 2015 | 60.49 | 60.91 | 57.80 | 60.27 | 1,315,433 | -1.16(-1.89%) |
Jan 21, 2015 | 61.81 | 62.73 | 60.71 | 61.43 | 513,316 | -0.77(-1.24%) |
Jan 20, 2015 | 60.86 | 62.69 | 60.41 | 62.20 | 605,586 | +1.46(+2.40%) |
Jan 16, 2015 | 58.89 | 60.83 | 58.72 | 60.74 | 572,425 | +1.64(+2.77%) |
Jan 15, 2015 | 61.41 | 61.49 | 59.02 | 59.10 | 670,509 | -1.83(-3.00%) |
Jan 14, 2015 | 61.14 | 62.45 | 60.41 | 60.93 | 492,017 | -1.03(-1.66%) |
Jan 13, 2015 | 63.95 | 64.61 | 61.39 | 61.96 | 689,949 | -1.26(-1.99%) |
Jan 12, 2015 | 62.88 | 63.95 | 61.77 | 63.22 | 738,741 | +1.16(+1.87%) |
Jan 09, 2015 | 60.52 | 62.50 | 60.52 | 62.06 | 610,381 | +1.40(+2.30%) |
Jan 08, 2015 | 58.43 | 60.72 | 57.91 | 60.66 | 825,984 | +2.98(+5.16%) |
Jan 07, 2015 | 57.92 | 58.74 | 57.35 | 57.69 | 527,115 | +0.36(+0.63%) |
Jan 06, 2015 | 58.37 | 58.40 | 56.20 | 57.33 | 874,768 | -0.83(-1.43%) |
Jan 05, 2015 | 59.31 | 59.89 | 57.83 | 58.16 | 1,104,693 | -2.24(-3.71%) |
Jan 02, 2015 | 62.08 | 62.20 | 59.40 | 60.40 | 530,761 | -1.42(-2.30%) |
Dec 31, 2014 | 61.71 | 61.82 | 61.82 | 61.82 | 523,300 | +0.32(+0.52%) |
Dec 30, 2014 | 61.01 | 61.69 | 60.59 | 61.50 | 296,011 | +0.45(+0.73%) |
Dec 29, 2014 | 61.97 | 62.22 | 60.31 | 61.05 | 467,598 | -1.84(-2.92%) |
Dec 26, 2014 | 62.46 | 63.17 | 62.27 | 62.89 | 167,982 | +0.43(+0.69%) |
Dec 24, 2014 | 62.23 | 62.46 | 62.46 | 62.46 | 218,300 | +0.43(+0.69%) |
Dec 23, 2014 | 63.85 | 63.99 | 61.73 | 62.03 | 385,728 | -1.42(-2.24%) |
Dec 22, 2014 | 60.97 | 63.49 | 60.97 | 63.45 | 433,928 | +2.44(+4.00%) |
Dec 19, 2014 | 60.85 | 61.25 | 59.77 | 61.01 | 522,175 | +0.16(+0.26%) |
Dec 18, 2014 | 60.24 | 60.94 | 59.62 | 60.85 | 568,135 | +1.97(+3.35%) |
Dec 17, 2014 | 58.63 | 59.27 | 57.81 | 58.88 | 827,940 | +0.74(+1.27%) |
Dec 16, 2014 | 58.89 | 60.35 | 57.99 | 58.14 | 692,043 | -1.02(-1.72%) |
Dec 15, 2014 | 60.00 | 61.08 | 58.71 | 59.16 | 620,562 | +0.09(+0.15%) |
Dec 12, 2014 | 57.87 | 60.44 | 57.50 | 59.07 | 680,634 | +0.30(+0.51%) |
Dec 11, 2014 | 58.55 | 60.50 | 58.28 | 58.77 | 786,757 | +0.95(+1.64%) |
Dec 10, 2014 | 59.96 | 60.81 | 57.38 | 57.82 | 921,254 | -2.58(-4.27%) |
Dec 09, 2014 | 56.59 | 61.35 | 56.59 | 60.40 | 1,679,468 | +3.27(+5.72%) |
Dec 08, 2014 | 58.70 | 59.14 | 56.29 | 57.13 | 514,894 | -1.64(-2.79%) |
Dec 05, 2014 | 58.05 | 59.22 | 57.73 | 58.77 | 610,423 | +1.45(+2.53%) |
Dec 04, 2014 | 57.26 | 57.77 | 56.71 | 57.32 | 407,456 | +0.19(+0.33%) |
Dec 03, 2014 | 56.00 | 57.73 | 55.37 | 57.13 | 571,923 | +1.32(+2.37%) |
Dec 02, 2014 | 54.65 | 55.97 | 54.27 | 55.81 | 504,693 | +1.28(+2.35%) |
Dec 01, 2014 | 56.70 | 57.19 | 54.33 | 54.53 | 552,414 | -2.07(-3.66%) |
Nov 28, 2014 | 57.00 | 57.48 | 56.44 | 56.60 | 333,979 | -0.21(-0.37%) |
Nov 26, 2014 | 55.38 | 56.81 | 56.81 | 56.81 | 514,800 | +1.57(+2.84%) |
Nov 25, 2014 | 56.10 | 56.50 | 55.06 | 55.24 | 444,614 | -0.72(-1.29%) |
Nov 24, 2014 | 54.45 | 56.00 | 54.28 | 55.96 | 692,719 | +1.71(+3.15%) |
Nov 21, 2014 | 55.50 | 55.50 | 53.99 | 54.25 | 544,459 | -0.54(-0.99%) |
Nov 20, 2014 | 53.60 | 55.26 | 53.15 | 54.79 | 626,639 | +1.12(+2.09%) |
Nov 19, 2014 | 54.45 | 54.49 | 52.76 | 53.67 | 426,057 | -1.08(-1.97%) |
Nov 18, 2014 | 54.43 | 55.54 | 54.33 | 54.75 | 482,275 | +0.48(+0.88%) |
Nov 17, 2014 | 54.18 | 55.39 | 53.31 | 54.27 | 528,550 | -0.30(-0.55%) |
Nov 14, 2014 | 53.52 | 54.91 | 52.91 | 54.57 | 665,808 | +1.32(+2.48%) |
Nov 13, 2014 | 52.77 | 54.24 | 52.34 | 53.25 | 895,028 | +0.38(+0.72%) |
Nov 12, 2014 | 52.22 | 52.99 | 52.13 | 52.87 | 294,251 | +0.20(+0.38%) |
Nov 11, 2014 | 52.56 | 52.98 | 52.18 | 52.67 | 436,153 | +0.07(+0.13%) |
Nov 10, 2014 | 52.55 | 53.28 | 52.29 | 52.60 | 882,494 | -0.47(-0.89%) |
Nov 07, 2014 | 53.50 | 54.15 | 52.00 | 53.07 | 732,909 | +0.78(+1.49%) |
Nov 06, 2014 | 52.34 | 52.83 | 51.73 | 52.29 | 601,062 | +0.04(+0.08%) |
Nov 05, 2014 | 51.39 | 52.40 | 50.94 | 52.25 | 802,217 | +1.46(+2.87%) |
Nov 04, 2014 | 51.31 | 51.97 | 50.68 | 50.79 | 549,904 | -0.91(-1.76%) |
Nov 03, 2014 | 50.11 | 52.10 | 50.10 | 51.70 | 1,161,464 | +0.39(+0.76%) |
Oct 31, 2014 | 50.82 | 51.49 | 49.73 | 51.31 | 1,024,067 | +1.68(+3.39%) |
Oct 30, 2014 | 50.99 | 52.11 | 46.32 | 49.63 | 2,425,243 | +3.40(+7.35%) |
Oct 29, 2014 | 45.57 | 46.57 | 44.98 | 46.23 | 962,110 | +0.48(+1.05%) |
Oct 28, 2014 | 44.85 | 46.08 | 44.66 | 45.75 | 816,138 | +0.71(+1.58%) |
Oct 27, 2014 | 44.70 | 45.61 | 45.21 | 45.04 | 512,223 | -0.17(-0.38%) |
Oct 24, 2014 | 45.57 | 45.76 | 44.72 | 45.21 | 726,890 | -0.30(-0.66%) |
Oct 23, 2014 | 45.05 | 46.41 | 44.90 | 45.51 | 660,737 | +1.07(+2.41%) |
Oct 22, 2014 | 46.17 | 46.17 | 44.09 | 44.44 | 763,865 | -1.47(-3.20%) |
Oct 21, 2014 | 44.95 | 46.94 | 44.64 | 45.91 | 944,874 | +1.55(+3.49%) |
Oct 20, 2014 | 42.50 | 44.42 | 41.67 | 44.36 | 687,258 | +1.43(+3.33%) |
Oct 17, 2014 | 43.75 | 44.71 | 42.56 | 42.93 | 1,133,735 | -0.16(-0.37%) |
Oct 16, 2014 | 42.29 | 43.67 | 41.51 | 43.09 | 1,388,632 | -0.03(-0.07%) |
Oct 15, 2014 | 40.36 | 43.67 | 39.55 | 43.12 | 1,804,788 | +3.25(+8.15%) |
Oct 14, 2014 | 40.01 | 41.27 | 38.73 | 39.87 | 1,120,140 | +0.53(+1.35%) |
Oct 13, 2014 | 40.54 | 41.51 | 38.91 | 39.34 | 1,183,705 | -1.39(-3.41%) |
Oct 10, 2014 | 45.84 | 45.99 | 40.49 | 40.73 | 2,658,683 | -6.33(-13.45%) |
Oct 09, 2014 | 48.76 | 49.17 | 46.88 | 47.06 | 791,680 | -1.87(-3.82%) |
Oct 08, 2014 | 47.29 | 49.09 | 46.54 | 48.93 | 763,363 | +1.58(+3.34%) |
Oct 07, 2014 | 48.79 | 49.27 | 47.20 | 47.35 | 822,786 | -2.07(-4.19%) |
Oct 06, 2014 | 50.28 | 50.28 | 48.51 | 49.42 | 744,945 | -0.90(-1.79%) |
Oct 03, 2014 | 50.23 | 51.00 | 49.75 | 50.32 | 789,893 | +0.79(+1.59%) |
Oct 02, 2014 | 48.13 | 49.68 | 47.34 | 49.53 | 696,143 | +1.37(+2.84%) |
Oct 01, 2014 | 49.59 | 49.74 | 48.03 | 48.16 | 774,545 | -1.57(-3.16%) |
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |
Sep 02, 2014 | 56.42 | 56.48 | 55.74 | 56.00 | 577,326 | -0.18(-0.32%) |
Aug 29, 2014 | 55.92 | 56.18 | 56.18 | 56.18 | 506,900 | +0.85(+1.54%) |
Aug 28, 2014 | 54.21 | 55.60 | 53.95 | 55.33 | 756,309 | +0.68(+1.24%) |
Aug 27, 2014 | 55.65 | 55.89 | 54.44 | 54.65 | 609,591 | -0.93(-1.67%) |
Aug 26, 2014 | 55.54 | 55.94 | 54.93 | 55.58 | 617,003 | +0.28(+0.51%) |
Aug 25, 2014 | 56.12 | 56.35 | 54.78 | 55.30 | 924,611 | -0.31(-0.56%) |
Aug 22, 2014 | 55.00 | 56.32 | 54.73 | 55.61 | 940,946 | +0.74(+1.35%) |
Aug 21, 2014 | 55.01 | 55.29 | 54.08 | 54.87 | 776,360 | -0.14(-0.25%) |
Aug 20, 2014 | 55.07 | 55.78 | 54.12 | 55.01 | 1,163,680 | +0.20(+0.36%) |
Aug 19, 2014 | 52.78 | 55.14 | 52.60 | 54.81 | 2,216,953 | +2.26(+4.30%) |
Aug 18, 2014 | 52.47 | 52.51 | 51.87 | 52.55 | 639,754 | +0.83(+1.60%) |
Aug 15, 2014 | 51.37 | 52.30 | 51.12 | 51.72 | 832,395 | +0.89(+1.75%) |
Aug 14, 2014 | 50.73 | 51.97 | 50.49 | 50.83 | 1,172,803 | -0.12(-0.24%) |
Aug 13, 2014 | 49.93 | 51.02 | 49.71 | 50.95 | 649,257 | +1.24(+2.49%) |
Aug 12, 2014 | 49.63 | 50.78 | 49.05 | 49.71 | 528,293 | -0.01(-0.02%) |
Aug 11, 2014 | 48.90 | 50.10 | 48.79 | 49.72 | 629,721 | +1.04(+2.14%) |
Aug 08, 2014 | 48.00 | 49.09 | 47.84 | 48.68 | 449,113 | +0.76(+1.59%) |
Aug 07, 2014 | 48.35 | 48.93 | 47.68 | 47.92 | 551,202 | -0.24(-0.50%) |
Aug 06, 2014 | 48.03 | 48.79 | 47.93 | 48.16 | 636,661 | -0.47(-0.97%) |
Aug 05, 2014 | 47.34 | 49.42 | 47.34 | 48.63 | 1,208,164 | +0.89(+1.86%) |
Aug 04, 2014 | 47.16 | 47.92 | 46.91 | 47.74 | 1,022,054 | +0.69(+1.47%) |