Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.47 | 58.76 | 57.77 | 58.65 | 8,065,000 | +0.34(+0.59%) |
May 28, 2015 | 57.51 | 58.53 | 57.23 | 58.30 | 6,383,332 | +0.68(+1.18%) |
May 27, 2015 | 57.48 | 58.10 | 57.09 | 57.62 | 5,453,367 | +0.07(+0.13%) |
May 26, 2015 | 57.25 | 57.75 | 57.02 | 57.54 | 6,933,798 | -0.22(-0.38%) |
May 22, 2015 | 57.24 | 57.76 | 57.76 | 57.76 | 4,987,579 | +0.05(+0.08%) |
May 21, 2015 | 57.70 | 58.08 | 57.39 | 57.72 | 4,613,204 | +0.25(+0.43%) |
May 20, 2015 | 57.18 | 57.78 | 56.86 | 57.47 | 4,836,467 | +0.59(+1.03%) |
May 19, 2015 | 57.39 | 57.60 | 56.86 | 56.88 | 6,894,011 | -1.05(-1.81%) |
May 18, 2015 | 57.32 | 58.02 | 57.19 | 57.93 | 4,278,636 | +0.30(+0.52%) |
May 15, 2015 | 57.08 | 57.84 | 56.70 | 57.63 | 3,632,784 | +0.41(+0.72%) |
May 14, 2015 | 57.21 | 57.89 | 57.15 | 57.22 | 3,276,454 | +0.09(+0.16%) |
May 13, 2015 | 57.80 | 58.00 | 56.77 | 57.13 | 4,699,448 | -0.38(-0.67%) |
May 12, 2015 | 57.54 | 57.73 | 57.01 | 57.51 | 5,467,736 | +0.00(+0.00%) |
May 11, 2015 | 58.56 | 58.63 | 57.46 | 57.51 | 6,647,288 | -0.92(-1.57%) |
May 08, 2015 | 58.76 | 58.79 | 57.54 | 58.43 | 8,283,602 | +0.22(+0.37%) |
May 07, 2015 | 58.96 | 59.22 | 57.88 | 58.21 | 8,937,156 | -1.36(-2.28%) |
May 06, 2015 | 61.50 | 61.52 | 59.24 | 59.57 | 9,066,157 | +0.60(+1.02%) |
May 05, 2015 | 60.47 | 60.81 | 58.87 | 58.97 | 6,501,391 | -1.06(-1.76%) |
May 04, 2015 | 60.45 | 60.52 | 59.56 | 60.03 | 3,704,254 | -0.35(-0.58%) |
May 01, 2015 | 59.97 | 60.45 | 59.74 | 60.38 | 4,468,688 | +0.30(+0.50%) |
Apr 30, 2015 | 60.30 | 60.48 | 59.55 | 60.08 | 5,139,821 | -0.01(-0.01%) |
Apr 29, 2015 | 59.64 | 60.21 | 59.48 | 60.09 | 5,239,297 | +0.31(+0.51%) |
Apr 28, 2015 | 59.42 | 59.87 | 59.11 | 59.78 | 3,663,276 | +0.20(+0.34%) |
Apr 27, 2015 | 60.11 | 60.33 | 59.56 | 59.58 | 6,227,780 | -0.26(-0.43%) |
Apr 24, 2015 | 59.77 | 60.00 | 59.40 | 59.83 | 4,575,751 | -0.20(-0.34%) |
Apr 23, 2015 | 59.89 | 60.57 | 59.73 | 60.03 | 4,566,885 | +0.34(+0.57%) |
Apr 22, 2015 | 59.76 | 59.95 | 59.07 | 59.70 | 4,621,374 | +0.11(+0.18%) |
Apr 21, 2015 | 60.28 | 60.36 | 59.43 | 59.59 | 3,976,195 | -0.69(-1.14%) |
Apr 20, 2015 | 60.47 | 61.08 | 60.20 | 60.28 | 5,174,550 | -0.12(-0.20%) |
Apr 17, 2015 | 60.63 | 60.84 | 59.79 | 60.40 | 8,771,957 | -0.63(-1.03%) |
Apr 16, 2015 | 60.88 | 61.31 | 60.27 | 61.03 | 7,347,284 | -0.11(-0.17%) |
Apr 15, 2015 | 60.15 | 61.55 | 59.81 | 61.14 | 9,021,446 | +1.66(+2.79%) |
Apr 14, 2015 | 58.77 | 59.69 | 58.68 | 59.48 | 6,097,581 | +1.17(+2.01%) |
Apr 13, 2015 | 59.14 | 59.28 | 58.27 | 58.31 | 3,539,652 | -0.53(-0.90%) |
Apr 10, 2015 | 58.59 | 58.89 | 58.21 | 58.84 | 4,450,705 | +0.46(+0.80%) |
Apr 09, 2015 | 57.48 | 58.54 | 57.45 | 58.38 | 5,467,494 | +0.92(+1.61%) |
Apr 08, 2015 | 57.77 | 57.91 | 57.36 | 57.45 | 6,785,852 | -0.16(-0.27%) |
Apr 07, 2015 | 57.45 | 57.84 | 57.02 | 57.61 | 5,975,743 | +0.22(+0.39%) |
Apr 06, 2015 | 56.22 | 57.76 | 55.88 | 57.39 | 9,329,399 | +1.47(+2.63%) |
Apr 02, 2015 | 55.23 | 55.92 | 55.92 | 55.92 | 7,036,395 | +0.23(+0.42%) |
Apr 01, 2015 | 55.67 | 55.94 | 55.11 | 55.68 | 5,905,216 | +0.93(+1.70%) |
Mar 31, 2015 | 54.75 | 55.29 | 54.52 | 54.75 | 6,523,450 | -0.73(-1.32%) |
Mar 30, 2015 | 55.08 | 55.74 | 55.02 | 55.49 | 5,209,087 | +0.95(+1.73%) |
Mar 27, 2015 | 54.78 | 55.23 | 54.42 | 54.54 | 4,798,370 | -0.76(-1.37%) |
Mar 26, 2015 | 55.96 | 56.03 | 54.84 | 55.30 | 6,602,965 | +0.01(+0.01%) |
Mar 25, 2015 | 54.74 | 55.68 | 54.54 | 55.29 | 6,377,554 | +0.95(+1.75%) |
Mar 24, 2015 | 54.68 | 54.93 | 54.31 | 54.34 | 3,815,587 | -0.31(-0.56%) |
Mar 23, 2015 | 54.84 | 55.33 | 54.63 | 54.65 | 5,022,847 | +0.10(+0.19%) |
Mar 20, 2015 | 54.35 | 55.42 | 54.24 | 54.54 | 17,875,640 | +0.64(+1.18%) |
Mar 19, 2015 | 54.61 | 54.85 | 53.78 | 53.91 | 7,287,619 | -1.61(-2.89%) |
Mar 18, 2015 | 54.05 | 55.95 | 53.82 | 55.51 | 5,575,058 | +1.24(+2.28%) |
Mar 17, 2015 | 54.75 | 54.93 | 54.13 | 54.27 | 5,255,040 | -0.56(-1.03%) |
Mar 16, 2015 | 54.29 | 54.88 | 54.08 | 54.84 | 7,256,060 | +0.20(+0.37%) |
Mar 13, 2015 | 55.35 | 55.47 | 54.30 | 54.63 | 8,265,740 | -1.31(-2.33%) |
Mar 12, 2015 | 56.04 | 56.29 | 55.68 | 55.94 | 5,691,355 | +0.24(+0.43%) |
Mar 11, 2015 | 55.22 | 56.01 | 55.17 | 55.70 | 4,610,113 | +0.33(+0.60%) |
Mar 10, 2015 | 55.41 | 55.89 | 55.17 | 55.37 | 5,592,631 | -0.73(-1.31%) |
Mar 09, 2015 | 56.10 | 56.84 | 55.95 | 56.10 | 4,532,628 | +0.02(+0.04%) |
Mar 06, 2015 | 57.30 | 57.65 | 55.89 | 56.08 | 6,780,108 | -1.50(-2.61%) |
Mar 05, 2015 | 58.06 | 58.11 | 57.35 | 57.58 | 4,864,331 | -0.62(-1.07%) |
Mar 04, 2015 | 57.87 | 58.24 | 57.39 | 58.20 | 4,329,001 | +0.24(+0.41%) |
Mar 03, 2015 | 57.81 | 58.55 | 57.57 | 57.97 | 5,753,438 | +0.20(+0.35%) |
Mar 02, 2015 | 57.86 | 57.86 | 56.96 | 57.77 | 5,996,858 | -0.10(-0.18%) |
Feb 27, 2015 | 58.43 | 58.58 | 57.72 | 57.87 | 6,895,354 | -0.33(-0.56%) |
Feb 26, 2015 | 58.96 | 59.16 | 57.85 | 58.20 | 6,320,223 | -1.40(-2.36%) |
Feb 25, 2015 | 59.38 | 59.83 | 59.24 | 59.60 | 3,892,496 | +0.34(+0.58%) |
Feb 24, 2015 | 59.80 | 59.87 | 58.95 | 59.26 | 3,648,268 | -0.04(-0.06%) |
Feb 23, 2015 | 58.98 | 59.86 | 58.78 | 59.30 | 4,255,682 | -0.22(-0.37%) |
Feb 20, 2015 | 60.06 | 60.27 | 59.26 | 59.52 | 5,091,091 | -0.38(-0.63%) |
Feb 19, 2015 | 58.75 | 60.46 | 58.71 | 59.90 | 6,084,743 | -0.56(-0.93%) |
Feb 18, 2015 | 61.33 | 61.29 | 60.37 | 60.46 | 6,985,879 | -0.86(-1.41%) |
Feb 17, 2015 | 61.32 | 61.73 | 60.97 | 61.33 | 6,043,527 | -0.43(-0.70%) |
Feb 13, 2015 | 61.79 | 61.76 | 61.76 | 61.76 | 6,086,876 | +0.80(+1.30%) |
Feb 12, 2015 | 60.14 | 61.10 | 59.86 | 60.96 | 8,088,671 | +1.53(+2.58%) |
Feb 11, 2015 | 59.38 | 59.99 | 58.75 | 59.43 | 6,497,093 | -0.99(-1.64%) |
Feb 10, 2015 | 60.36 | 60.57 | 59.07 | 60.42 | 7,576,037 | +0.04(+0.06%) |
Feb 09, 2015 | 61.11 | 61.84 | 60.23 | 60.38 | 8,845,045 | -0.36(-0.60%) |
Feb 06, 2015 | 61.67 | 61.86 | 60.66 | 60.75 | 6,300,281 | -0.27(-0.45%) |
Feb 05, 2015 | 60.83 | 61.60 | 60.52 | 61.02 | 7,061,112 | +0.94(+1.57%) |
Feb 04, 2015 | 60.17 | 60.69 | 59.48 | 60.08 | 9,246,860 | -0.97(-1.58%) |
Feb 03, 2015 | 60.40 | 61.15 | 59.89 | 61.04 | 9,604,447 | +1.48(+2.48%) |
Feb 02, 2015 | 60.77 | 61.07 | 58.38 | 59.56 | 10,705,766 | +0.12(+0.20%) |
Jan 30, 2015 | 57.83 | 60.45 | 57.46 | 59.45 | 12,405,353 | +1.26(+2.16%) |
Jan 29, 2015 | 58.18 | 58.26 | 56.14 | 58.19 | 8,474,675 | +1.34(+2.37%) |
Jan 28, 2015 | 58.77 | 59.01 | 56.68 | 56.85 | 8,309,567 | -2.16(-3.66%) |
Jan 27, 2015 | 59.39 | 59.81 | 58.72 | 59.01 | 6,012,903 | -0.68(-1.13%) |
Jan 26, 2015 | 58.61 | 59.71 | 58.18 | 59.68 | 5,209,753 | +1.09(+1.86%) |
Jan 23, 2015 | 58.48 | 59.36 | 58.08 | 58.59 | 6,553,992 | -0.01(-0.01%) |
Jan 22, 2015 | 59.45 | 59.45 | 57.75 | 58.60 | 7,024,991 | -0.28(-0.48%) |
Jan 21, 2015 | 58.28 | 59.11 | 58.06 | 58.88 | 6,044,605 | +0.91(+1.58%) |
Jan 20, 2015 | 57.77 | 57.97 | 56.41 | 57.97 | 7,549,763 | -0.04(-0.06%) |
Jan 16, 2015 | 56.82 | 58.15 | 56.77 | 58.00 | 8,833,652 | +1.54(+2.72%) |
Jan 15, 2015 | 56.92 | 57.12 | 55.69 | 56.47 | 9,758,961 | +0.38(+0.68%) |
Jan 14, 2015 | 54.85 | 56.31 | 54.35 | 56.09 | 9,451,624 | +0.38(+0.68%) |
Jan 13, 2015 | 55.72 | 56.53 | 55.17 | 55.71 | 9,533,856 | +0.01(+0.03%) |
Jan 12, 2015 | 56.71 | 56.85 | 55.45 | 55.69 | 9,591,653 | -1.92(-3.34%) |
Jan 09, 2015 | 58.07 | 58.11 | 56.53 | 57.62 | 7,003,154 | -0.11(-0.19%) |
Jan 08, 2015 | 57.82 | 58.52 | 57.57 | 57.73 | 9,038,401 | +0.51(+0.88%) |
Jan 07, 2015 | 57.92 | 58.17 | 56.47 | 57.22 | 7,368,503 | +0.01(+0.01%) |
Jan 06, 2015 | 57.27 | 58.13 | 56.52 | 57.22 | 8,124,885 | -0.49(-0.85%) |
Jan 05, 2015 | 58.99 | 58.99 | 57.15 | 57.71 | 8,091,938 | -2.22(-3.71%) |
Jan 02, 2015 | 59.45 | 60.26 | 58.91 | 59.93 | 4,891,315 | +0.03(+0.05%) |
Dec 31, 2014 | 59.91 | 59.90 | 59.90 | 59.90 | 4,785,256 | -0.59(-0.97%) |
Dec 30, 2014 | 60.69 | 60.70 | 59.75 | 60.49 | 5,565,030 | -0.23(-0.38%) |
Dec 29, 2014 | 61.36 | 61.75 | 60.36 | 60.72 | 5,647,370 | -0.25(-0.41%) |
Dec 26, 2014 | 61.29 | 61.43 | 60.55 | 60.97 | 3,592,539 | -0.14(-0.23%) |
Dec 24, 2014 | 61.06 | 61.11 | 61.11 | 61.11 | 4,164,725 | -0.49(-0.80%) |
Dec 23, 2014 | 60.39 | 61.86 | 60.15 | 61.60 | 10,446,440 | +1.57(+2.61%) |
Dec 22, 2014 | 60.33 | 60.55 | 58.86 | 60.03 | 9,631,053 | -0.54(-0.90%) |
Dec 19, 2014 | 58.66 | 60.58 | 58.22 | 60.58 | 14,129,302 | +1.75(+2.97%) |
Dec 18, 2014 | 59.16 | 59.44 | 57.28 | 58.83 | 10,818,926 | +1.02(+1.76%) |
Dec 17, 2014 | 55.56 | 58.17 | 55.52 | 57.81 | 11,774,659 | +2.52(+4.56%) |
Dec 16, 2014 | 53.85 | 56.85 | 53.74 | 55.29 | 11,954,829 | +0.93(+1.71%) |
Dec 15, 2014 | 55.78 | 56.33 | 54.17 | 54.36 | 8,811,334 | -0.79(-1.43%) |
Dec 12, 2014 | 54.96 | 56.26 | 54.50 | 55.15 | 9,636,063 | -0.64(-1.15%) |
Dec 11, 2014 | 55.49 | 57.02 | 55.48 | 55.79 | 8,105,816 | -0.04(-0.08%) |
Dec 10, 2014 | 56.21 | 56.65 | 55.26 | 55.83 | 10,452,772 | -1.72(-2.98%) |
Dec 09, 2014 | 56.43 | 57.94 | 56.33 | 57.55 | 10,167,114 | +1.00(+1.76%) |
Dec 08, 2014 | 58.93 | 59.07 | 56.32 | 56.56 | 12,609,628 | -3.46(-5.76%) |
Dec 05, 2014 | 60.43 | 60.43 | 59.80 | 60.01 | 9,727,805 | -0.78(-1.28%) |
Dec 04, 2014 | 60.50 | 61.10 | 60.29 | 60.79 | 9,310,179 | -0.41(-0.67%) |
Dec 03, 2014 | 59.91 | 61.27 | 59.41 | 61.20 | 12,319,013 | +1.77(+2.99%) |
Dec 02, 2014 | 58.16 | 59.97 | 58.04 | 59.43 | 16,396,718 | +0.91(+1.56%) |
Dec 01, 2014 | 56.96 | 58.96 | 56.24 | 58.52 | 21,876,240 | +2.13(+3.78%) |
Nov 28, 2014 | 58.14 | 58.25 | 55.49 | 56.38 | 12,404,458 | -4.50(-7.38%) |
Nov 26, 2014 | 61.22 | 60.88 | 60.88 | 60.88 | 8,316,386 | -0.16(-0.27%) |
Nov 25, 2014 | 62.36 | 62.46 | 60.89 | 61.04 | 9,646,790 | -1.34(-2.15%) |
Nov 24, 2014 | 62.59 | 62.74 | 62.00 | 62.38 | 7,973,045 | +0.47(+0.75%) |
Nov 21, 2014 | 62.23 | 62.43 | 61.44 | 61.92 | 9,588,402 | +0.52(+0.84%) |
Nov 20, 2014 | 60.81 | 61.48 | 60.79 | 61.40 | 5,302,241 | +0.59(+0.96%) |
Nov 19, 2014 | 61.09 | 61.30 | 60.36 | 60.81 | 6,160,929 | -0.44(-0.72%) |
Nov 18, 2014 | 60.89 | 61.53 | 60.57 | 61.25 | 7,030,795 | +0.54(+0.88%) |
Nov 17, 2014 | 61.14 | 61.14 | 60.59 | 60.72 | 10,067,640 | -0.54(-0.88%) |
Nov 14, 2014 | 61.36 | 61.86 | 60.97 | 61.25 | 7,732,886 | +0.26(+0.43%) |
Nov 13, 2014 | 61.97 | 62.38 | 60.14 | 60.99 | 11,217,447 | -1.63(-2.60%) |
Nov 12, 2014 | 62.40 | 63.00 | 62.16 | 62.62 | 7,815,737 | -0.37(-0.58%) |
Nov 11, 2014 | 62.05 | 63.13 | 61.54 | 62.98 | 7,409,502 | +0.83(+1.34%) |
Nov 10, 2014 | 62.60 | 63.04 | 61.80 | 62.15 | 6,472,593 | -0.08(-0.13%) |
Nov 07, 2014 | 61.13 | 62.52 | 60.96 | 62.23 | 7,690,604 | +1.16(+1.90%) |
Nov 06, 2014 | 60.02 | 61.23 | 60.02 | 61.07 | 10,915,942 | -0.05(-0.08%) |
Nov 05, 2014 | 60.90 | 61.44 | 60.14 | 61.12 | 6,010,847 | +0.81(+1.35%) |
Nov 04, 2014 | 60.62 | 60.86 | 59.73 | 60.31 | 8,234,695 | -1.29(-2.09%) |
Nov 03, 2014 | 62.90 | 63.18 | 61.42 | 61.59 | 7,566,382 | -1.27(-2.01%) |
Oct 31, 2014 | 62.59 | 62.89 | 61.67 | 62.86 | 7,528,526 | +0.71(+1.14%) |
Oct 30, 2014 | 62.50 | 62.77 | 61.34 | 62.15 | 6,333,114 | -0.65(-1.04%) |
Oct 29, 2014 | 62.91 | 63.61 | 62.42 | 62.80 | 6,605,594 | +0.50(+0.81%) |
Oct 28, 2014 | 61.42 | 62.34 | 61.34 | 62.30 | 8,215,605 | +1.18(+1.93%) |
Oct 27, 2014 | 62.26 | 63.27 | 63.27 | 61.12 | 13,941,259 | -2.16(-3.41%) |
Oct 24, 2014 | 64.29 | 64.32 | 63.16 | 63.27 | 6,669,752 | -1.05(-1.64%) |
Oct 23, 2014 | 63.78 | 64.74 | 63.06 | 64.33 | 6,097,060 | +0.93(+1.46%) |
Oct 22, 2014 | 63.85 | 64.82 | 63.32 | 63.40 | 6,020,798 | -0.97(-1.50%) |
Oct 21, 2014 | 64.01 | 64.59 | 63.33 | 64.37 | 5,755,347 | +1.65(+2.63%) |
Oct 20, 2014 | 62.30 | 62.82 | 62.02 | 62.72 | 5,364,479 | +0.27(+0.43%) |
Oct 17, 2014 | 61.73 | 64.03 | 61.73 | 62.45 | 12,498,285 | +1.36(+2.22%) |
Oct 16, 2014 | 59.05 | 61.60 | 58.95 | 61.10 | 12,420,991 | +0.84(+1.40%) |
Oct 15, 2014 | 59.85 | 60.77 | 58.17 | 60.26 | 13,136,667 | -0.92(-1.50%) |
Oct 14, 2014 | 62.53 | 62.96 | 60.86 | 61.18 | 9,359,992 | -0.95(-1.54%) |
Oct 13, 2014 | 64.55 | 65.20 | 61.99 | 62.13 | 9,243,238 | -2.59(-4.00%) |
Oct 10, 2014 | 65.43 | 65.84 | 64.05 | 64.72 | 8,510,671 | -0.69(-1.05%) |
Oct 09, 2014 | 67.19 | 67.25 | 65.02 | 65.40 | 7,748,556 | -2.14(-3.17%) |
Oct 08, 2014 | 66.88 | 67.61 | 65.62 | 67.54 | 7,671,387 | +0.49(+0.73%) |
Oct 07, 2014 | 67.50 | 68.22 | 67.06 | 67.06 | 7,580,101 | -1.56(-2.28%) |
Oct 06, 2014 | 68.05 | 68.66 | 67.68 | 68.62 | 7,056,662 | +0.79(+1.17%) |
Oct 03, 2014 | 67.97 | 68.05 | 66.90 | 67.83 | 7,357,398 | +0.52(+0.78%) |
Oct 02, 2014 | 66.32 | 67.73 | 65.90 | 67.30 | 7,925,045 | +0.66(+0.99%) |
Oct 01, 2014 | 67.86 | 68.59 | 66.56 | 66.65 | 8,652,587 | -1.31(-1.93%) |
Sep 30, 2014 | 68.87 | 68.90 | 67.64 | 67.96 | 7,190,217 | -0.76(-1.11%) |
Sep 29, 2014 | 68.56 | 68.89 | 67.86 | 68.72 | 7,302,237 | -0.79(-1.14%) |
Sep 26, 2014 | 68.31 | 69.64 | 68.27 | 69.52 | 6,302,110 | +1.12(+1.63%) |
Sep 25, 2014 | 69.17 | 69.52 | 68.12 | 68.40 | 7,573,942 | -1.16(-1.67%) |
Sep 24, 2014 | 68.93 | 70.08 | 68.07 | 69.56 | 7,983,978 | +1.38(+2.02%) |
Sep 23, 2014 | 68.41 | 68.68 | 67.99 | 68.18 | 5,240,148 | -0.32(-0.46%) |
Sep 22, 2014 | 68.95 | 69.00 | 67.97 | 68.50 | 4,873,880 | -0.57(-0.82%) |
Sep 19, 2014 | 69.52 | 69.72 | 69.05 | 69.06 | 5,586,173 | -0.11(-0.16%) |
Sep 18, 2014 | 69.62 | 69.76 | 68.98 | 69.18 | 3,337,630 | -0.21(-0.31%) |
Sep 17, 2014 | 69.59 | 70.10 | 69.18 | 69.39 | 5,218,915 | -0.28(-0.40%) |
Sep 16, 2014 | 68.87 | 70.12 | 68.84 | 69.66 | 5,390,562 | +0.19(+0.27%) |
Sep 15, 2014 | 68.63 | 69.66 | 68.10 | 69.47 | 6,196,821 | +0.63(+0.91%) |
Sep 12, 2014 | 69.27 | 69.36 | 68.60 | 68.84 | 4,108,133 | -0.67(-0.97%) |
Sep 11, 2014 | 69.17 | 69.57 | 68.80 | 69.52 | 4,449,429 | -0.13(-0.19%) |
Sep 10, 2014 | 69.59 | 69.69 | 68.98 | 69.65 | 5,017,142 | +0.13(+0.19%) |
Sep 09, 2014 | 69.64 | 70.17 | 69.12 | 69.52 | 5,879,229 | -0.14(-0.20%) |
Sep 08, 2014 | 70.86 | 70.91 | 69.35 | 69.66 | 7,032,838 | -1.44(-2.03%) |
Sep 05, 2014 | 71.82 | 71.99 | 70.72 | 71.10 | 6,799,656 | -0.74(-1.04%) |
Sep 04, 2014 | 72.04 | 72.54 | 71.52 | 71.84 | 5,395,634 | -0.06(-0.08%) |
Sep 03, 2014 | 71.84 | 72.69 | 71.86 | 71.90 | 4,244,678 | +0.06(+0.09%) |
Sep 02, 2014 | 72.59 | 72.77 | 71.64 | 71.84 | 3,866,686 | -0.96(-1.32%) |
Aug 29, 2014 | 72.30 | 72.80 | 72.80 | 72.80 | 3,690,805 | -0.20(-0.27%) |
Aug 28, 2014 | 72.45 | 73.32 | 72.35 | 72.99 | 4,012,329 | +0.44(+0.61%) |
Aug 27, 2014 | 72.57 | 72.76 | 72.25 | 72.55 | 3,182,689 | +0.16(+0.22%) |
Aug 26, 2014 | 72.69 | 72.76 | 72.36 | 72.39 | 3,259,208 | -0.09(-0.13%) |
Aug 25, 2014 | 72.21 | 72.67 | 72.05 | 72.48 | 4,553,472 | +0.59(+0.82%) |
Aug 22, 2014 | 71.75 | 72.16 | 71.57 | 71.89 | 4,361,914 | +0.12(+0.17%) |
Aug 21, 2014 | 71.42 | 71.93 | 71.32 | 71.77 | 3,798,548 | +0.37(+0.52%) |
Aug 20, 2014 | 71.13 | 71.51 | 70.83 | 71.40 | 2,734,508 | -0.04(-0.06%) |
Aug 19, 2014 | 70.94 | 71.66 | 70.64 | 71.44 | 4,514,073 | +0.84(+1.19%) |
Aug 18, 2014 | 70.73 | 70.81 | 69.82 | 70.60 | 4,231,507 | +0.10(+0.14%) |
Aug 15, 2014 | 70.20 | 70.61 | 69.73 | 70.50 | 6,101,256 | +0.34(+0.49%) |
Aug 14, 2014 | 70.38 | 70.76 | 70.00 | 70.16 | 4,932,705 | -0.01(-0.02%) |
Aug 13, 2014 | 70.17 | 70.27 | 69.66 | 70.17 | 3,502,346 | +0.13(+0.18%) |
Aug 12, 2014 | 69.76 | 70.45 | 69.51 | 70.05 | 4,247,394 | +0.03(+0.04%) |
Aug 11, 2014 | 70.32 | 70.92 | 69.84 | 70.02 | 3,521,842 | -0.02(-0.03%) |
Aug 08, 2014 | 69.23 | 70.03 | 69.03 | 70.04 | 4,283,021 | +1.06(+1.54%) |
Aug 07, 2014 | 69.86 | 70.00 | 68.61 | 68.98 | 4,660,517 | -0.79(-1.13%) |
Aug 06, 2014 | 69.42 | 70.57 | 69.28 | 69.77 | 4,143,382 | +0.21(+0.30%) |
Aug 05, 2014 | 70.35 | 70.36 | 69.06 | 69.56 | 6,672,948 | -1.15(-1.63%) |
Aug 04, 2014 | 69.31 | 71.04 | 69.21 | 70.71 | 7,182,152 | +2.01(+2.92%) |
Aug 01, 2014 | 68.52 | 69.43 | 67.95 | 68.70 | 7,391,825 | +0.13(+0.18%) |
Jul 31, 2014 | 69.36 | 69.54 | 68.41 | 68.57 | 7,724,090 | -0.28(-0.41%) |
Jul 30, 2014 | 70.01 | 70.40 | 68.83 | 68.85 | 6,053,744 | -0.86(-1.23%) |
Jul 29, 2014 | 69.86 | 70.14 | 69.66 | 69.71 | 3,215,185 | -0.34(-0.49%) |
Jul 28, 2014 | 70.32 | 70.60 | 69.83 | 70.05 | 3,336,190 | -0.19(-0.27%) |
Jul 25, 2014 | 70.45 | 70.83 | 70.18 | 70.24 | 3,701,457 | -0.55(-0.78%) |
Jul 24, 2014 | 71.25 | 71.30 | 70.43 | 70.80 | 3,352,282 | -0.51(-0.71%) |
Jul 23, 2014 | 71.06 | 71.39 | 70.70 | 71.30 | 2,384,039 | +0.23(+0.33%) |
Jul 22, 2014 | 70.85 | 71.59 | 70.70 | 71.07 | 3,653,844 | +0.48(+0.69%) |
Jul 21, 2014 | 70.99 | 70.99 | 70.20 | 70.59 | 3,661,779 | -0.25(-0.35%) |
Jul 18, 2014 | 70.20 | 70.89 | 69.83 | 70.83 | 4,828,468 | +0.69(+0.98%) |
Jul 17, 2014 | 71.50 | 71.70 | 70.06 | 70.14 | 3,942,082 | -1.25(-1.75%) |
Jul 16, 2014 | 70.06 | 71.52 | 70.06 | 71.39 | 4,284,791 | +1.55(+2.22%) |
Jul 15, 2014 | 71.09 | 71.25 | 69.67 | 69.84 | 5,417,740 | -1.19(-1.68%) |
Jul 14, 2014 | 70.85 | 71.16 | 70.71 | 71.04 | 3,636,977 | +0.52(+0.74%) |
Jul 11, 2014 | 70.57 | 70.69 | 69.99 | 70.52 | 4,440,113 | +0.05(+0.07%) |
Jul 10, 2014 | 70.96 | 71.27 | 70.10 | 70.47 | 6,805,397 | -1.08(-1.51%) |
Jul 09, 2014 | 71.63 | 71.79 | 71.20 | 71.55 | 3,197,367 | +0.05(+0.07%) |
Jul 08, 2014 | 71.22 | 71.86 | 71.11 | 71.50 | 3,613,807 | +0.20(+0.29%) |
Jul 07, 2014 | 71.77 | 71.81 | 71.09 | 71.30 | 4,082,251 | -0.41(-0.57%) |
Jul 03, 2014 | 71.81 | 71.70 | 71.70 | 71.70 | 3,585,219 | -0.05(-0.07%) |
Jul 02, 2014 | 72.10 | 72.24 | 71.08 | 71.75 | 7,598,251 | -0.39(-0.54%) |
Jul 01, 2014 | 72.83 | 73.02 | 72.09 | 72.14 | 4,721,579 | +0.12(+0.17%) |
Jun 30, 2014 | 71.51 | 72.39 | 71.51 | 72.03 | 5,817,063 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.99 | 70.85 | 71.73 | 6,011,860 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.09 | 72.03 | 3,299,038 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.11 | 72.02 | 6,734,591 | +0.82(+1.15%) |
Jun 24, 2014 | 73.95 | 73.96 | 70.97 | 71.20 | 7,861,993 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.14 | 73.09 | 73.82 | 7,095,977 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.09 | 72.44 | 72.99 | 10,407,288 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,384 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,578 | +0.36(+0.50%) |
Jun 17, 2014 | 72.09 | 72.21 | 71.62 | 72.10 | 4,734,939 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.85 | 72.31 | 72.53 | 5,798,840 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.45 | 6,203,367 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.34 | 70.38 | 71.06 | 7,061,842 | +0.95(+1.36%) |
Jun 11, 2014 | 69.96 | 70.27 | 69.95 | 70.10 | 4,313,729 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.96 | 70.17 | 3,869,296 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.45 | 5,465,293 | +0.14(+0.20%) |
Jun 05, 2014 | 70.17 | 70.35 | 69.44 | 70.31 | 6,626,240 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,432,870 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.05 | 69.33 | 69.85 | 4,271,787 | +0.33(+0.48%) |