Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.16 | 71.22 | 70.22 | 70.31 | 5,059,817 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,318 | -1.74(-2.41%) |
Jun 26, 2015 | 71.74 | 72.37 | 71.23 | 72.30 | 17,062,752 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.18 | 70.81 | 71.42 | 11,428,820 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,422 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,276 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.77 | 69.83 | 4,200,021 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,379 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.05 | 69.69 | 69.93 | 8,610,532 | -0.41(-0.59%) |
Jun 17, 2015 | 71.31 | 71.31 | 69.91 | 70.35 | 7,086,644 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.85 | 70.43 | 71.40 | 6,761,702 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,430 | -0.11(-0.15%) |
Jun 12, 2015 | 72.33 | 72.40 | 69.98 | 70.92 | 14,997,519 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,872 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,444 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,003,162 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,719 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,573 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.19 | 65.13 | 65.42 | 4,496,166 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,751 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,927 | -0.88(-1.33%) |
Jun 01, 2015 | 66.46 | 67.25 | 66.35 | 66.53 | 5,778,524 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 66.99 | 64.02 | 66.45 | 14,150,339 | +2.10(+3.26%) |
May 28, 2015 | 62.99 | 64.41 | 62.94 | 64.35 | 5,727,607 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,839 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,690 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,590,007 | +0.03(+0.04%) |
May 21, 2015 | 61.76 | 62.62 | 61.63 | 62.55 | 3,904,309 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,379 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,329 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.55 | 61.16 | 61.43 | 2,567,116 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.39 | 4,113,696 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,817 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,793 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,508 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.88 | 61.22 | 61.45 | 3,537,305 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,642 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,802 | -0.19(-0.32%) |
May 06, 2015 | 60.19 | 60.45 | 59.84 | 60.26 | 4,265,531 | +0.12(+0.19%) |
May 05, 2015 | 60.91 | 61.03 | 60.07 | 60.14 | 4,466,765 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,113 | -0.06(-0.10%) |
May 01, 2015 | 60.44 | 61.33 | 59.68 | 61.16 | 7,811,407 | +1.05(+1.74%) |
Apr 30, 2015 | 60.19 | 60.73 | 59.74 | 60.11 | 6,551,125 | -0.34(-0.57%) |
Apr 29, 2015 | 60.10 | 60.91 | 60.09 | 60.45 | 8,117,749 | +0.92(+1.55%) |
Apr 28, 2015 | 59.07 | 59.62 | 58.71 | 59.53 | 5,449,615 | +0.24(+0.41%) |
Apr 27, 2015 | 60.16 | 60.36 | 59.08 | 59.29 | 6,370,627 | -0.58(-0.96%) |
Apr 24, 2015 | 60.40 | 60.58 | 59.60 | 59.87 | 4,562,831 | -0.69(-1.13%) |
Apr 23, 2015 | 60.96 | 61.01 | 59.44 | 60.55 | 6,514,557 | +0.08(+0.14%) |
Apr 22, 2015 | 60.61 | 60.61 | 60.12 | 60.47 | 4,191,296 | +0.08(+0.12%) |
Apr 21, 2015 | 61.04 | 61.16 | 60.27 | 60.40 | 4,840,305 | -0.17(-0.28%) |
Apr 20, 2015 | 61.06 | 61.27 | 60.47 | 60.56 | 3,037,399 | -0.05(-0.08%) |
Apr 17, 2015 | 61.06 | 61.22 | 60.19 | 60.61 | 5,244,792 | -0.85(-1.39%) |
Apr 16, 2015 | 61.57 | 61.89 | 61.38 | 61.47 | 3,443,415 | -0.18(-0.30%) |
Apr 15, 2015 | 61.51 | 61.91 | 61.31 | 61.65 | 5,211,310 | +0.21(+0.34%) |
Apr 14, 2015 | 61.31 | 61.68 | 61.14 | 61.44 | 4,723,383 | -0.05(-0.08%) |
Apr 13, 2015 | 61.29 | 61.59 | 61.15 | 61.49 | 5,202,698 | -0.33(-0.54%) |
Apr 10, 2015 | 60.64 | 61.88 | 60.43 | 61.83 | 4,730,397 | +1.30(+2.16%) |
Apr 09, 2015 | 60.40 | 60.69 | 60.14 | 60.52 | 3,103,549 | +0.18(+0.29%) |
Apr 08, 2015 | 60.15 | 60.45 | 59.84 | 60.35 | 3,844,353 | +0.38(+0.63%) |
Apr 07, 2015 | 59.59 | 60.29 | 59.53 | 59.97 | 3,740,045 | +0.33(+0.55%) |
Apr 06, 2015 | 59.49 | 59.98 | 59.25 | 59.64 | 4,707,074 | +0.06(+0.10%) |
Apr 02, 2015 | 59.77 | 59.58 | 59.58 | 59.58 | 4,521,591 | -0.24(-0.41%) |
Apr 01, 2015 | 60.99 | 61.03 | 59.44 | 59.83 | 7,025,255 | -0.94(-1.54%) |
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,517 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,030,043 | +0.24(+0.39%) |
Mar 27, 2015 | 61.57 | 61.88 | 61.22 | 61.54 | 4,987,689 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.42 | 4,810,558 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,494,030 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.03 | 63.20 | 6,110,653 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,992 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.34 | 63.67 | 12,809,689 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,529 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.03 | 59.12 | 61.51 | 7,695,026 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,752 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,563 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,412 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,907 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,365 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.33 | 57.53 | 4,381,769 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,992,011 | +0.98(+1.71%) |
Mar 06, 2015 | 58.76 | 58.76 | 57.13 | 57.22 | 7,031,171 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,952 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,593,005 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,608 | -0.63(-1.05%) |
Mar 02, 2015 | 58.69 | 59.50 | 58.68 | 59.48 | 4,561,427 | +0.79(+1.35%) |
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,190 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,427,083 | -0.28(-0.47%) |
Feb 25, 2015 | 59.27 | 59.27 | 58.59 | 58.85 | 3,622,425 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,243 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,447 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,964 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,186 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.71 | 59.39 | 4,543,404 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,554 | +0.84(+1.42%) |
Feb 13, 2015 | 59.12 | 59.02 | 59.02 | 59.02 | 3,218,486 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.40 | 58.99 | 4,045,333 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,569 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,960 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,537,076 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,710 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,826 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.31 | 6,474,048 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,202,109 | -0.66(-1.12%) |
Feb 02, 2015 | 59.68 | 59.79 | 58.32 | 59.54 | 7,519,765 | -0.26(-0.43%) |
Jan 30, 2015 | 60.64 | 61.01 | 59.44 | 59.79 | 8,092,073 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.88 | 5,318,347 | +0.95(+1.61%) |
Jan 28, 2015 | 59.88 | 60.11 | 58.76 | 58.94 | 3,739,182 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,198 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.93 | 59.01 | 59.88 | 4,174,388 | -0.02(-0.03%) |
Jan 23, 2015 | 60.17 | 60.51 | 59.83 | 59.90 | 3,495,943 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.17 | 5,517,913 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,576 | +0.17(+0.29%) |
Jan 20, 2015 | 58.85 | 59.87 | 58.85 | 59.82 | 7,416,003 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,700 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,223 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,344 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,734 | -0.03(-0.06%) |
Jan 12, 2015 | 58.31 | 58.64 | 57.53 | 57.65 | 6,981,273 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,898 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.85 | 8,997,210 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.84 | 57.49 | 10,889,175 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,235 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,798,036 | -0.57(-0.98%) |
Jan 02, 2015 | 57.94 | 58.81 | 57.90 | 58.18 | 3,788,470 | +0.89(+1.55%) |
Dec 31, 2014 | 58.08 | 57.29 | 57.29 | 57.29 | 2,999,559 | -0.54(-0.93%) |
Dec 30, 2014 | 58.03 | 58.26 | 57.67 | 57.83 | 3,282,636 | -0.38(-0.66%) |
Dec 29, 2014 | 58.07 | 58.46 | 58.04 | 58.21 | 2,094,776 | -0.24(-0.41%) |
Dec 26, 2014 | 58.37 | 58.95 | 58.35 | 58.46 | 1,731,846 | +0.19(+0.33%) |
Dec 24, 2014 | 58.17 | 58.26 | 58.26 | 58.26 | 1,814,667 | +0.35(+0.60%) |
Dec 23, 2014 | 59.52 | 59.57 | 57.31 | 57.92 | 5,751,246 | -1.40(-2.35%) |
Dec 22, 2014 | 60.12 | 59.45 | 58.34 | 59.31 | 5,560,427 | -0.81(-1.35%) |
Dec 19, 2014 | 59.99 | 60.34 | 59.24 | 60.12 | 10,008,083 | -0.04(-0.07%) |
Dec 18, 2014 | 59.13 | 60.19 | 58.89 | 60.17 | 7,067,595 | +1.80(+3.09%) |
Dec 17, 2014 | 57.77 | 58.71 | 57.49 | 58.36 | 6,642,155 | +0.85(+1.47%) |
Dec 16, 2014 | 57.63 | 59.25 | 57.33 | 57.52 | 5,932,097 | -0.34(-0.59%) |
Dec 15, 2014 | 57.87 | 58.73 | 57.65 | 57.86 | 6,886,396 | +0.10(+0.17%) |
Dec 12, 2014 | 59.34 | 59.50 | 57.69 | 57.76 | 9,445,893 | -1.71(-2.88%) |
Dec 11, 2014 | 61.15 | 62.37 | 59.41 | 59.47 | 13,126,225 | +0.46(+0.79%) |
Dec 10, 2014 | 59.71 | 59.96 | 58.96 | 59.00 | 4,958,167 | -0.96(-1.61%) |
Dec 09, 2014 | 59.94 | 60.01 | 59.40 | 59.97 | 4,541,171 | -0.51(-0.85%) |
Dec 08, 2014 | 59.77 | 60.51 | 59.64 | 60.48 | 5,918,523 | +0.81(+1.36%) |
Dec 05, 2014 | 59.87 | 59.97 | 59.53 | 59.67 | 6,969,092 | -0.44(-0.73%) |
Dec 04, 2014 | 58.95 | 60.15 | 58.83 | 60.11 | 7,850,078 | +1.04(+1.76%) |
Dec 03, 2014 | 58.36 | 59.10 | 58.13 | 59.07 | 7,734,683 | +0.62(+1.07%) |
Dec 02, 2014 | 56.99 | 58.77 | 56.96 | 58.45 | 10,131,124 | +1.55(+2.73%) |
Dec 01, 2014 | 56.45 | 57.11 | 56.14 | 56.89 | 5,603,107 | +0.32(+0.57%) |
Nov 28, 2014 | 56.25 | 56.93 | 56.14 | 56.57 | 2,694,706 | +0.66(+1.19%) |
Nov 26, 2014 | 55.67 | 55.91 | 55.91 | 55.91 | 2,857,348 | +0.39(+0.70%) |
Nov 25, 2014 | 55.52 | 55.82 | 55.43 | 55.52 | 5,274,216 | -0.07(-0.12%) |
Nov 24, 2014 | 56.15 | 56.19 | 55.52 | 55.58 | 5,507,935 | -0.36(-0.64%) |
Nov 21, 2014 | 56.01 | 56.06 | 55.67 | 55.94 | 7,094,939 | +0.47(+0.84%) |
Nov 20, 2014 | 55.61 | 55.71 | 55.28 | 55.47 | 2,971,356 | -0.34(-0.61%) |
Nov 19, 2014 | 56.19 | 56.19 | 55.57 | 55.81 | 3,764,240 | -0.47(-0.84%) |
Nov 18, 2014 | 55.80 | 56.47 | 55.65 | 56.29 | 4,461,833 | +0.41(+0.73%) |
Nov 17, 2014 | 55.70 | 55.93 | 55.59 | 55.88 | 3,984,902 | -0.03(-0.06%) |
Nov 14, 2014 | 56.21 | 56.24 | 55.74 | 55.91 | 2,809,625 | -0.29(-0.52%) |
Nov 13, 2014 | 56.21 | 56.60 | 55.98 | 56.21 | 3,964,956 | +0.23(+0.42%) |
Nov 12, 2014 | 55.93 | 56.34 | 55.66 | 55.97 | 5,418,029 | +0.03(+0.06%) |
Nov 11, 2014 | 56.35 | 56.62 | 55.90 | 55.94 | 6,407,360 | -0.41(-0.73%) |
Nov 10, 2014 | 55.09 | 56.41 | 54.76 | 56.35 | 5,345,233 | +1.44(+2.63%) |
Nov 07, 2014 | 55.09 | 55.18 | 54.62 | 54.91 | 4,605,179 | -0.30(-0.54%) |
Nov 06, 2014 | 55.26 | 55.43 | 54.95 | 55.21 | 3,750,120 | -0.02(-0.04%) |
Nov 05, 2014 | 55.58 | 55.74 | 55.04 | 55.23 | 3,728,366 | -0.15(-0.27%) |
Nov 04, 2014 | 55.14 | 55.43 | 54.79 | 55.38 | 4,921,723 | +0.52(+0.95%) |
Nov 03, 2014 | 54.46 | 54.96 | 54.44 | 54.86 | 4,179,001 | +0.17(+0.32%) |
Oct 31, 2014 | 55.49 | 55.59 | 54.34 | 54.69 | 5,424,085 | -0.39(-0.70%) |
Oct 30, 2014 | 53.92 | 55.21 | 53.85 | 55.07 | 5,014,884 | +1.08(+2.00%) |
Oct 29, 2014 | 53.59 | 54.39 | 53.41 | 53.99 | 7,527,335 | +0.54(+1.02%) |
Oct 28, 2014 | 54.41 | 54.50 | 52.55 | 53.45 | 10,905,314 | -1.13(-2.07%) |
Oct 27, 2014 | 54.36 | 54.93 | 54.46 | 54.58 | 4,984,809 | +0.12(+0.23%) |
Oct 24, 2014 | 53.24 | 54.61 | 53.10 | 54.46 | 5,803,475 | +1.40(+2.64%) |
Oct 23, 2014 | 52.99 | 53.75 | 52.58 | 53.05 | 7,701,238 | -0.27(-0.51%) |
Oct 22, 2014 | 53.25 | 53.84 | 53.24 | 53.33 | 5,217,839 | +0.00(+0.00%) |
Oct 21, 2014 | 52.28 | 53.38 | 52.28 | 53.33 | 4,218,831 | +1.30(+2.50%) |
Oct 20, 2014 | 51.64 | 52.02 | 51.45 | 52.02 | 3,518,259 | +0.43(+0.83%) |
Oct 17, 2014 | 51.49 | 51.78 | 51.03 | 51.59 | 6,464,088 | +0.56(+1.10%) |
Oct 16, 2014 | 51.13 | 51.57 | 50.54 | 51.03 | 6,656,935 | -0.80(-1.54%) |
Oct 15, 2014 | 51.04 | 52.06 | 49.95 | 51.83 | 8,264,973 | -0.22(-0.43%) |
Oct 14, 2014 | 52.56 | 52.72 | 51.75 | 52.06 | 5,376,723 | -0.12(-0.22%) |
Oct 13, 2014 | 52.81 | 53.19 | 52.13 | 52.17 | 4,887,943 | -0.72(-1.36%) |
Oct 10, 2014 | 52.78 | 53.68 | 52.63 | 52.89 | 3,980,075 | -0.12(-0.23%) |
Oct 09, 2014 | 53.54 | 53.85 | 53.00 | 53.01 | 4,405,414 | -0.77(-1.44%) |
Oct 08, 2014 | 52.64 | 53.80 | 52.27 | 53.79 | 4,137,496 | +0.84(+1.59%) |
Oct 07, 2014 | 53.70 | 53.75 | 52.85 | 52.95 | 7,468,416 | -1.15(-2.13%) |
Oct 06, 2014 | 54.36 | 54.39 | 53.91 | 54.10 | 4,160,482 | -0.04(-0.08%) |
Oct 03, 2014 | 53.77 | 54.22 | 53.69 | 54.14 | 4,378,342 | +0.69(+1.30%) |
Oct 02, 2014 | 53.66 | 53.71 | 53.08 | 53.45 | 5,232,102 | -0.21(-0.38%) |
Oct 01, 2014 | 54.32 | 54.32 | 53.34 | 53.66 | 5,156,105 | +0.19(+0.35%) |
Sep 30, 2014 | 53.94 | 54.06 | 53.45 | 53.47 | 6,001,094 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,949 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,288 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,288 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,583 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,243 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,833,033 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,190 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,233 | +0.56(+1.03%) |
Sep 17, 2014 | 54.22 | 54.56 | 54.13 | 54.34 | 6,187,887 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,332 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,569 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.03 | 53.59 | 53.81 | 6,540,483 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,341,064 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,775 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,293 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,172,017 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,619,092 | +0.41(+0.78%) |
Sep 04, 2014 | 52.86 | 53.07 | 52.79 | 52.95 | 7,025,392 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,173 | +0.39(+0.74%) |
Sep 02, 2014 | 52.44 | 52.66 | 52.34 | 52.50 | 4,209,608 | +0.10(+0.19%) |
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,731 | +0.37(+0.71%) |
Aug 28, 2014 | 51.78 | 52.15 | 51.56 | 52.03 | 2,622,353 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,380 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.78 | 2,338,198 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,298 | +0.34(+0.66%) |
Aug 22, 2014 | 51.12 | 51.78 | 51.03 | 51.38 | 3,817,347 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,967 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.84 | 51.12 | 2,525,517 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,338 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,416 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,404 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,223 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,677 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,793 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,127 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,941 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,287 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,258 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,629 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.45 | 49.69 | 50.41 | 5,184,098 | +0.78(+1.57%) |
Aug 01, 2014 | 49.90 | 49.94 | 49.23 | 49.63 | 8,417,763 | -0.31(-0.62%) |
Jul 31, 2014 | 50.68 | 51.08 | 49.84 | 49.94 | 6,537,169 | -1.28(-2.49%) |
Jul 30, 2014 | 51.64 | 51.67 | 50.93 | 51.22 | 4,859,214 | -0.12(-0.24%) |
Jul 29, 2014 | 52.10 | 52.19 | 51.21 | 51.34 | 6,464,838 | -0.51(-0.98%) |
Jul 28, 2014 | 52.16 | 53.00 | 51.42 | 51.85 | 4,837,627 | -0.32(-0.61%) |
Jul 25, 2014 | 52.36 | 52.43 | 51.93 | 52.16 | 3,652,688 | -0.48(-0.92%) |
Jul 24, 2014 | 52.43 | 53.73 | 52.18 | 52.65 | 6,230,011 | +0.10(+0.19%) |
Jul 23, 2014 | 52.29 | 52.70 | 52.18 | 52.55 | 5,518,957 | +0.43(+0.83%) |
Jul 22, 2014 | 52.20 | 52.47 | 51.89 | 52.12 | 3,792,458 | +0.07(+0.13%) |
Jul 21, 2014 | 51.53 | 52.09 | 51.32 | 52.05 | 3,912,379 | +0.14(+0.27%) |
Jul 18, 2014 | 51.10 | 51.94 | 50.97 | 51.91 | 4,012,143 | +0.99(+1.94%) |
Jul 17, 2014 | 51.00 | 51.42 | 50.82 | 50.92 | 4,172,733 | -0.45(-0.88%) |
Jul 16, 2014 | 51.57 | 51.67 | 50.77 | 51.37 | 4,526,634 | -0.04(-0.08%) |
Jul 15, 2014 | 51.53 | 51.62 | 51.31 | 51.41 | 4,712,684 | -0.12(-0.24%) |
Jul 14, 2014 | 51.53 | 51.76 | 51.29 | 51.53 | 2,948,907 | +0.14(+0.27%) |
Jul 11, 2014 | 51.07 | 51.49 | 50.93 | 51.40 | 2,944,394 | +0.25(+0.50%) |
Jul 10, 2014 | 50.81 | 51.29 | 50.71 | 51.14 | 3,168,239 | -0.07(-0.14%) |
Jul 09, 2014 | 51.14 | 51.29 | 50.93 | 51.22 | 3,342,236 | +0.13(+0.26%) |
Jul 08, 2014 | 51.11 | 51.15 | 50.60 | 51.08 | 4,165,867 | -0.12(-0.24%) |
Jul 07, 2014 | 51.39 | 51.71 | 50.97 | 51.21 | 3,141,083 | -0.37(-0.71%) |
Jul 03, 2014 | 51.44 | 51.58 | 51.58 | 51.58 | 3,312,364 | +0.29(+0.57%) |
Jul 02, 2014 | 51.08 | 51.59 | 50.81 | 51.28 | 4,818,585 | +0.16(+0.32%) |