Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.10 | 37.66 | 36.68 | 36.86 | 3,171,238 | -0.63(-1.69%) |
Jul 30, 2015 | 38.09 | 38.87 | 37.19 | 37.49 | 6,232,613 | -0.68(-1.79%) |
Jul 29, 2015 | 36.68 | 38.58 | 36.33 | 38.17 | 6,450,329 | +1.30(+3.51%) |
Jul 28, 2015 | 35.83 | 37.26 | 35.06 | 36.87 | 4,033,148 | +1.36(+3.83%) |
Jul 27, 2015 | 35.22 | 35.96 | 34.60 | 35.51 | 4,957,839 | -0.18(-0.50%) |
Jul 24, 2015 | 38.04 | 38.05 | 35.45 | 35.69 | 7,338,644 | -2.36(-6.19%) |
Jul 23, 2015 | 37.76 | 39.09 | 37.55 | 38.05 | 3,697,014 | +0.50(+1.34%) |
Jul 22, 2015 | 37.65 | 37.82 | 37.13 | 37.54 | 3,177,788 | -0.29(-0.76%) |
Jul 21, 2015 | 38.17 | 39.10 | 37.78 | 37.83 | 3,504,189 | -0.33(-0.85%) |
Jul 20, 2015 | 38.62 | 38.74 | 37.87 | 38.16 | 3,204,410 | -0.48(-1.24%) |
Jul 17, 2015 | 39.42 | 39.57 | 38.41 | 38.64 | 4,535,022 | -0.90(-2.28%) |
Jul 16, 2015 | 40.34 | 40.56 | 39.24 | 39.54 | 3,473,229 | -0.49(-1.23%) |
Jul 15, 2015 | 41.74 | 42.01 | 39.92 | 40.03 | 3,871,127 | -2.06(-4.90%) |
Jul 14, 2015 | 41.16 | 42.26 | 41.11 | 42.09 | 2,902,664 | +0.72(+1.74%) |
Jul 13, 2015 | 41.27 | 41.64 | 40.74 | 41.37 | 2,644,128 | +0.45(+1.09%) |
Jul 10, 2015 | 41.67 | 41.99 | 40.79 | 40.92 | 2,481,615 | -0.28(-0.68%) |
Jul 09, 2015 | 41.48 | 41.95 | 41.16 | 41.20 | 2,559,673 | +0.56(+1.37%) |
Jul 08, 2015 | 41.24 | 42.24 | 40.11 | 40.65 | 3,254,088 | -1.24(-2.96%) |
Jul 07, 2015 | 41.55 | 42.01 | 39.86 | 41.88 | 5,375,817 | +0.08(+0.18%) |
Jul 06, 2015 | 42.29 | 42.74 | 41.60 | 41.81 | 3,136,811 | -1.44(-3.34%) |
Jul 02, 2015 | 43.65 | 43.25 | 43.25 | 43.25 | 2,496,656 | -0.16(-0.37%) |
Jul 01, 2015 | 44.87 | 44.90 | 43.35 | 43.41 | 3,288,579 | -1.54(-3.42%) |
Jun 30, 2015 | 45.04 | 45.29 | 44.51 | 44.95 | 2,674,325 | +0.38(+0.84%) |
Jun 29, 2015 | 44.46 | 45.14 | 44.04 | 44.57 | 2,876,373 | -0.71(-1.58%) |
Jun 26, 2015 | 45.06 | 45.58 | 44.80 | 45.29 | 4,850,164 | +0.10(+0.21%) |
Jun 25, 2015 | 45.29 | 45.54 | 45.04 | 45.19 | 2,783,502 | -0.10(-0.21%) |
Jun 24, 2015 | 45.77 | 46.12 | 44.92 | 45.29 | 5,554,683 | -1.27(-2.73%) |
Jun 23, 2015 | 46.25 | 46.74 | 46.14 | 46.56 | 1,684,428 | +0.24(+0.51%) |
Jun 22, 2015 | 46.09 | 46.47 | 45.50 | 46.32 | 1,802,881 | +0.30(+0.65%) |
Jun 19, 2015 | 46.13 | 46.40 | 45.64 | 46.02 | 2,981,552 | -0.44(-0.95%) |
Jun 18, 2015 | 47.41 | 47.66 | 46.37 | 46.46 | 2,235,212 | -0.72(-1.53%) |
Jun 17, 2015 | 47.48 | 47.91 | 46.90 | 47.18 | 1,372,431 | +0.10(+0.22%) |
Jun 16, 2015 | 46.40 | 47.28 | 46.34 | 47.08 | 1,479,184 | +0.73(+1.58%) |
Jun 15, 2015 | 46.22 | 46.80 | 45.85 | 46.35 | 1,541,785 | -0.57(-1.21%) |
Jun 12, 2015 | 46.59 | 47.04 | 46.35 | 46.91 | 1,499,720 | -0.14(-0.30%) |
Jun 11, 2015 | 47.81 | 47.99 | 46.99 | 47.05 | 1,679,048 | -0.89(-1.86%) |
Jun 10, 2015 | 47.80 | 48.03 | 47.11 | 47.95 | 2,049,050 | +1.55(+3.34%) |
Jun 09, 2015 | 47.17 | 47.72 | 46.39 | 46.40 | 1,773,730 | -0.27(-0.59%) |
Jun 08, 2015 | 46.81 | 47.61 | 46.50 | 46.67 | 1,712,689 | -0.34(-0.72%) |
Jun 05, 2015 | 45.84 | 47.68 | 45.78 | 47.01 | 2,327,582 | +0.94(+2.04%) |
Jun 04, 2015 | 46.49 | 46.79 | 45.87 | 46.07 | 2,190,520 | -0.80(-1.72%) |
Jun 03, 2015 | 47.14 | 47.74 | 46.50 | 46.88 | 2,240,046 | -0.24(-0.50%) |
Jun 02, 2015 | 46.26 | 47.53 | 46.23 | 47.11 | 1,913,572 | +1.15(+2.50%) |
Jun 01, 2015 | 46.58 | 46.64 | 45.79 | 45.96 | 2,350,952 | -0.63(-1.34%) |
May 29, 2015 | 46.68 | 47.27 | 46.55 | 46.59 | 2,466,673 | -0.06(-0.14%) |
May 28, 2015 | 46.44 | 46.89 | 45.86 | 46.65 | 1,992,512 | -0.25(-0.53%) |
May 27, 2015 | 46.04 | 47.20 | 45.77 | 46.90 | 2,723,707 | +0.52(+1.13%) |
May 26, 2015 | 47.34 | 47.88 | 46.26 | 46.38 | 2,090,180 | -1.67(-3.47%) |
May 22, 2015 | 47.66 | 48.04 | 48.04 | 48.04 | 1,539,573 | -0.16(-0.33%) |
May 21, 2015 | 47.73 | 48.84 | 47.67 | 48.20 | 2,350,587 | +1.17(+2.50%) |
May 20, 2015 | 46.47 | 47.32 | 46.07 | 47.03 | 2,326,871 | +0.77(+1.67%) |
May 19, 2015 | 46.88 | 47.18 | 45.59 | 46.26 | 2,367,868 | -1.34(-2.82%) |
May 18, 2015 | 47.14 | 47.77 | 46.80 | 47.60 | 1,990,731 | +0.47(+0.99%) |
May 15, 2015 | 47.26 | 47.55 | 46.60 | 47.13 | 2,380,377 | -0.28(-0.59%) |
May 14, 2015 | 48.06 | 48.67 | 46.98 | 47.41 | 2,480,922 | -0.98(-2.02%) |
May 13, 2015 | 48.55 | 48.78 | 47.81 | 48.39 | 1,943,843 | +0.27(+0.57%) |
May 12, 2015 | 47.88 | 48.45 | 47.05 | 48.12 | 2,378,341 | +0.37(+0.77%) |
May 11, 2015 | 49.12 | 49.12 | 47.64 | 47.75 | 2,484,462 | -1.37(-2.79%) |
May 08, 2015 | 48.60 | 49.26 | 47.69 | 49.12 | 2,205,692 | +1.06(+2.20%) |
May 07, 2015 | 48.92 | 48.92 | 47.76 | 48.07 | 4,096,990 | -1.37(-2.76%) |
May 06, 2015 | 49.94 | 50.13 | 48.93 | 49.43 | 3,029,057 | +0.34(+0.70%) |
May 05, 2015 | 49.62 | 50.54 | 48.84 | 49.09 | 3,033,024 | +0.06(+0.13%) |
May 04, 2015 | 49.89 | 49.89 | 48.58 | 49.03 | 1,761,935 | -0.61(-1.22%) |
May 01, 2015 | 49.16 | 49.84 | 48.43 | 49.63 | 2,624,654 | +0.32(+0.64%) |
Apr 30, 2015 | 49.79 | 50.15 | 48.82 | 49.32 | 3,610,924 | -0.28(-0.56%) |
Apr 29, 2015 | 48.13 | 50.04 | 47.67 | 49.60 | 2,813,504 | +1.30(+2.70%) |
Apr 28, 2015 | 47.83 | 48.42 | 47.46 | 48.29 | 2,519,578 | +0.30(+0.62%) |
Apr 27, 2015 | 48.60 | 49.18 | 47.92 | 48.00 | 3,649,891 | +0.92(+1.96%) |
Apr 24, 2015 | 47.47 | 47.81 | 46.71 | 47.07 | 2,414,664 | -0.58(-1.21%) |
Apr 23, 2015 | 46.42 | 47.89 | 45.53 | 47.65 | 4,560,134 | +1.14(+2.45%) |
Apr 22, 2015 | 45.52 | 46.78 | 45.52 | 46.51 | 4,324,635 | +0.94(+2.05%) |
Apr 21, 2015 | 46.95 | 47.26 | 45.34 | 45.57 | 3,803,335 | -1.25(-2.67%) |
Apr 20, 2015 | 47.01 | 47.78 | 46.75 | 46.83 | 2,755,688 | +0.25(+0.53%) |
Apr 17, 2015 | 47.76 | 47.76 | 46.33 | 46.58 | 3,331,377 | -1.35(-2.82%) |
Apr 16, 2015 | 48.88 | 49.29 | 47.73 | 47.93 | 3,395,743 | -1.18(-2.41%) |
Apr 15, 2015 | 48.07 | 49.50 | 47.50 | 49.12 | 4,112,243 | +1.24(+2.59%) |
Apr 14, 2015 | 45.86 | 47.95 | 45.86 | 47.88 | 5,012,248 | +2.33(+5.11%) |
Apr 13, 2015 | 46.24 | 46.57 | 45.44 | 45.55 | 3,358,423 | -0.68(-1.46%) |
Apr 10, 2015 | 46.89 | 46.89 | 45.86 | 46.22 | 2,619,038 | -0.54(-1.15%) |
Apr 09, 2015 | 45.35 | 46.97 | 45.35 | 46.76 | 3,357,896 | +1.68(+3.72%) |
Apr 08, 2015 | 46.29 | 46.83 | 45.02 | 45.09 | 2,984,406 | -1.10(-2.38%) |
Apr 07, 2015 | 46.14 | 47.01 | 45.50 | 46.19 | 3,245,811 | +0.11(+0.23%) |
Apr 06, 2015 | 44.21 | 46.36 | 43.91 | 46.08 | 4,516,923 | +2.30(+5.24%) |
Apr 02, 2015 | 42.87 | 43.78 | 43.78 | 43.78 | 3,736,296 | +0.64(+1.48%) |
Apr 01, 2015 | 43.29 | 43.68 | 42.83 | 43.14 | 3,980,704 | +0.09(+0.21%) |
Mar 31, 2015 | 43.09 | 43.54 | 42.65 | 43.06 | 2,817,394 | -0.42(-0.96%) |
Mar 30, 2015 | 43.40 | 43.85 | 42.65 | 43.47 | 4,102,006 | +0.46(+1.07%) |
Mar 27, 2015 | 43.35 | 43.35 | 42.59 | 43.01 | 2,595,345 | -0.70(-1.61%) |
Mar 26, 2015 | 44.40 | 44.63 | 43.24 | 43.71 | 3,294,356 | +0.03(+0.06%) |
Mar 25, 2015 | 43.37 | 44.11 | 42.92 | 43.69 | 3,380,291 | +0.59(+1.38%) |
Mar 24, 2015 | 43.38 | 43.61 | 42.20 | 43.09 | 3,822,447 | -0.24(-0.55%) |
Mar 23, 2015 | 43.11 | 44.07 | 43.01 | 43.33 | 3,470,143 | +0.22(+0.51%) |
Mar 20, 2015 | 42.54 | 43.12 | 42.25 | 43.11 | 12,260,750 | +1.33(+3.19%) |
Mar 19, 2015 | 41.60 | 41.85 | 41.01 | 41.78 | 2,924,345 | -0.56(-1.33%) |
Mar 18, 2015 | 40.26 | 42.73 | 39.84 | 42.34 | 3,267,664 | +1.84(+4.54%) |
Mar 17, 2015 | 40.07 | 40.68 | 39.89 | 40.50 | 2,541,160 | -0.05(-0.12%) |
Mar 16, 2015 | 39.19 | 40.58 | 38.56 | 40.55 | 5,591,875 | +1.02(+2.59%) |
Mar 13, 2015 | 39.60 | 39.67 | 38.58 | 39.53 | 3,638,975 | -0.49(-1.23%) |
Mar 12, 2015 | 41.20 | 41.20 | 39.80 | 40.02 | 3,229,354 | -0.78(-1.91%) |
Mar 11, 2015 | 40.84 | 40.88 | 40.08 | 40.80 | 3,699,543 | +0.11(+0.26%) |
Mar 10, 2015 | 40.92 | 41.48 | 40.65 | 40.69 | 3,359,438 | -0.90(-2.17%) |
Mar 09, 2015 | 42.25 | 42.61 | 41.21 | 41.59 | 3,099,731 | -0.90(-2.11%) |
Mar 06, 2015 | 42.73 | 43.38 | 42.41 | 42.49 | 3,086,849 | -0.59(-1.38%) |
Mar 05, 2015 | 41.92 | 43.16 | 41.20 | 43.09 | 2,603,994 | +0.94(+2.24%) |
Mar 04, 2015 | 42.46 | 42.59 | 41.18 | 42.15 | 3,383,113 | -0.44(-1.04%) |
Mar 03, 2015 | 41.61 | 42.81 | 41.30 | 42.59 | 2,901,870 | +1.02(+2.47%) |
Mar 02, 2015 | 42.42 | 42.23 | 41.06 | 41.56 | 3,652,775 | -0.85(-2.01%) |
Feb 27, 2015 | 42.04 | 42.69 | 42.02 | 42.42 | 3,053,371 | +0.54(+1.30%) |
Feb 26, 2015 | 42.52 | 42.82 | 41.69 | 41.87 | 3,580,794 | -0.92(-2.14%) |
Feb 25, 2015 | 42.80 | 43.06 | 41.56 | 42.79 | 3,711,568 | +0.22(+0.52%) |
Feb 24, 2015 | 43.15 | 43.32 | 41.85 | 42.57 | 3,749,608 | -0.19(-0.44%) |
Feb 23, 2015 | 43.42 | 43.68 | 42.35 | 42.76 | 4,425,072 | -1.35(-3.05%) |
Feb 20, 2015 | 44.51 | 44.75 | 43.67 | 44.11 | 2,346,997 | -0.32(-0.73%) |
Feb 19, 2015 | 43.35 | 45.26 | 43.21 | 44.43 | 3,488,837 | -0.30(-0.68%) |
Feb 18, 2015 | 44.04 | 44.78 | 43.61 | 44.73 | 3,255,429 | -0.27(-0.59%) |
Feb 17, 2015 | 43.69 | 45.26 | 43.06 | 45.00 | 3,803,289 | +0.99(+2.24%) |
Feb 13, 2015 | 42.51 | 44.01 | 44.01 | 44.01 | 4,039,525 | +2.29(+5.49%) |
Feb 12, 2015 | 42.04 | 42.85 | 41.58 | 41.72 | 2,893,840 | +0.41(+1.00%) |
Feb 11, 2015 | 40.58 | 41.62 | 40.33 | 41.31 | 3,156,183 | -0.22(-0.54%) |
Feb 10, 2015 | 43.15 | 43.15 | 40.91 | 41.53 | 6,550,682 | -2.02(-4.64%) |
Feb 09, 2015 | 43.04 | 43.99 | 42.91 | 43.56 | 4,461,168 | +0.98(+2.29%) |
Feb 06, 2015 | 42.34 | 43.00 | 41.54 | 42.58 | 4,358,184 | +0.59(+1.40%) |
Feb 05, 2015 | 41.88 | 42.13 | 40.69 | 41.99 | 5,438,572 | +0.85(+2.07%) |
Feb 04, 2015 | 41.33 | 42.84 | 40.19 | 41.14 | 8,037,850 | -1.33(-3.14%) |
Feb 03, 2015 | 41.09 | 42.61 | 40.93 | 42.47 | 9,014,022 | +2.60(+6.51%) |
Feb 02, 2015 | 37.98 | 40.06 | 37.86 | 39.87 | 6,003,698 | +2.59(+6.95%) |
Jan 30, 2015 | 35.77 | 37.95 | 35.45 | 37.28 | 6,277,074 | +1.31(+3.65%) |
Jan 29, 2015 | 34.93 | 36.23 | 33.80 | 35.97 | 10,535,581 | -1.38(-3.70%) |
Jan 28, 2015 | 39.89 | 39.89 | 37.09 | 37.35 | 6,691,753 | -2.59(-6.49%) |
Jan 27, 2015 | 39.94 | 40.51 | 39.46 | 39.94 | 3,762,891 | -0.27(-0.67%) |
Jan 26, 2015 | 39.52 | 40.24 | 39.21 | 40.21 | 2,318,679 | +0.80(+2.03%) |
Jan 23, 2015 | 40.14 | 40.69 | 39.22 | 39.41 | 4,090,625 | -0.82(-2.04%) |
Jan 22, 2015 | 40.24 | 40.38 | 39.27 | 40.23 | 3,313,196 | +0.22(+0.55%) |
Jan 21, 2015 | 39.20 | 40.06 | 38.83 | 40.01 | 2,803,861 | +1.31(+3.38%) |
Jan 20, 2015 | 39.72 | 39.72 | 38.08 | 38.70 | 2,770,574 | -1.03(-2.58%) |
Jan 16, 2015 | 38.09 | 39.73 | 39.73 | 39.73 | 3,226,188 | +2.06(+5.47%) |
Jan 15, 2015 | 38.33 | 39.12 | 37.63 | 37.67 | 3,322,663 | -0.66(-1.71%) |
Jan 14, 2015 | 37.78 | 38.40 | 37.03 | 38.33 | 5,099,842 | +0.14(+0.38%) |
Jan 13, 2015 | 37.17 | 38.45 | 36.98 | 38.18 | 4,451,922 | +1.02(+2.75%) |
Jan 12, 2015 | 37.35 | 37.36 | 36.43 | 37.16 | 4,362,784 | -0.90(-2.35%) |
Jan 09, 2015 | 38.10 | 38.33 | 37.03 | 38.06 | 4,968,272 | +0.00(+0.00%) |
Jan 08, 2015 | 37.62 | 38.74 | 37.51 | 38.06 | 7,079,962 | +0.84(+2.25%) |
Jan 07, 2015 | 39.07 | 39.34 | 36.56 | 37.22 | 8,251,173 | -2.63(-6.60%) |
Jan 06, 2015 | 40.68 | 41.50 | 39.10 | 39.85 | 3,468,456 | -1.14(-2.78%) |
Jan 05, 2015 | 41.32 | 41.44 | 40.38 | 40.99 | 3,187,125 | -1.16(-2.76%) |
Jan 02, 2015 | 41.95 | 42.73 | 41.31 | 42.15 | 2,097,214 | -0.05(-0.12%) |
Dec 31, 2014 | 41.61 | 42.20 | 42.20 | 42.20 | 2,839,269 | +0.29(+0.69%) |
Dec 30, 2014 | 42.48 | 42.57 | 41.66 | 41.91 | 1,862,298 | -0.80(-1.88%) |
Dec 29, 2014 | 42.43 | 43.39 | 42.13 | 42.72 | 2,147,393 | +0.66(+1.56%) |
Dec 26, 2014 | 42.23 | 43.06 | 41.63 | 42.06 | 1,920,169 | -0.04(-0.09%) |
Dec 24, 2014 | 42.37 | 42.10 | 42.10 | 42.10 | 1,294,788 | -0.41(-0.97%) |
Dec 23, 2014 | 43.66 | 44.07 | 41.85 | 42.51 | 3,262,570 | -1.26(-2.89%) |
Dec 22, 2014 | 44.98 | 44.48 | 42.52 | 43.77 | 4,408,490 | -1.20(-2.67%) |
Dec 19, 2014 | 42.37 | 45.01 | 41.95 | 44.98 | 5,445,760 | +3.39(+8.16%) |
Dec 18, 2014 | 42.25 | 42.59 | 40.53 | 41.58 | 3,505,536 | +0.88(+2.17%) |
Dec 17, 2014 | 38.50 | 41.43 | 38.29 | 40.70 | 4,146,641 | +2.84(+7.49%) |
Dec 16, 2014 | 37.56 | 39.77 | 37.08 | 37.87 | 4,251,699 | +0.05(+0.13%) |
Dec 15, 2014 | 37.99 | 38.81 | 37.61 | 37.81 | 2,918,464 | +0.04(+0.12%) |
Dec 12, 2014 | 38.02 | 39.05 | 37.77 | 37.77 | 3,219,256 | -0.83(-2.16%) |
Dec 11, 2014 | 40.02 | 40.18 | 38.40 | 38.60 | 4,028,191 | -0.19(-0.50%) |
Dec 10, 2014 | 39.55 | 39.55 | 38.33 | 38.80 | 6,289,950 | -1.60(-3.95%) |
Dec 09, 2014 | 39.04 | 40.57 | 38.46 | 40.39 | 5,491,290 | +1.32(+3.38%) |
Dec 08, 2014 | 41.48 | 41.48 | 38.90 | 39.07 | 4,183,326 | -3.14(-7.44%) |
Dec 05, 2014 | 42.86 | 43.19 | 41.45 | 42.22 | 3,301,677 | -0.92(-2.13%) |
Dec 04, 2014 | 43.19 | 43.89 | 42.75 | 43.14 | 2,727,351 | -0.68(-1.54%) |
Dec 03, 2014 | 43.33 | 44.25 | 43.09 | 43.81 | 2,947,533 | +0.73(+1.69%) |
Dec 02, 2014 | 42.58 | 44.72 | 42.58 | 43.09 | 4,108,006 | -0.15(-0.35%) |
Dec 01, 2014 | 43.12 | 43.67 | 41.93 | 43.24 | 4,851,308 | -0.30(-0.69%) |
Nov 28, 2014 | 46.22 | 46.32 | 43.06 | 43.54 | 4,548,840 | -5.12(-10.52%) |
Nov 26, 2014 | 49.86 | 48.66 | 48.66 | 48.66 | 3,208,615 | -1.10(-2.21%) |
Nov 25, 2014 | 50.60 | 50.96 | 49.46 | 49.76 | 2,598,093 | -0.66(-1.32%) |
Nov 24, 2014 | 50.92 | 51.54 | 50.10 | 50.42 | 3,027,330 | -0.79(-1.54%) |
Nov 21, 2014 | 51.30 | 52.66 | 50.58 | 51.21 | 3,065,064 | +0.91(+1.80%) |
Nov 20, 2014 | 48.81 | 50.45 | 48.71 | 50.30 | 2,460,497 | +1.50(+3.07%) |
Nov 19, 2014 | 48.98 | 49.14 | 48.22 | 48.81 | 2,349,711 | +0.04(+0.09%) |
Nov 18, 2014 | 47.74 | 49.45 | 47.74 | 48.76 | 3,716,931 | -0.22(-0.45%) |
Nov 17, 2014 | 49.27 | 49.55 | 47.99 | 48.98 | 5,484,430 | -0.48(-0.96%) |
Nov 14, 2014 | 49.95 | 50.77 | 48.68 | 49.46 | 4,453,470 | -0.49(-0.98%) |
Nov 13, 2014 | 51.38 | 52.88 | 48.41 | 49.95 | 7,045,550 | -3.61(-6.74%) |
Nov 12, 2014 | 52.83 | 54.72 | 52.71 | 53.56 | 3,015,940 | +0.15(+0.28%) |
Nov 11, 2014 | 53.59 | 53.94 | 52.55 | 53.41 | 2,466,037 | -0.24(-0.45%) |
Nov 10, 2014 | 54.56 | 55.48 | 53.24 | 53.65 | 2,513,350 | -0.19(-0.35%) |
Nov 07, 2014 | 53.06 | 54.55 | 53.06 | 53.84 | 2,217,657 | +0.61(+1.14%) |
Nov 06, 2014 | 51.74 | 53.25 | 51.22 | 53.23 | 2,208,431 | +0.91(+1.73%) |
Nov 05, 2014 | 51.07 | 53.22 | 50.30 | 52.32 | 2,729,969 | +2.22(+4.42%) |
Nov 04, 2014 | 51.19 | 51.30 | 50.00 | 50.11 | 2,859,889 | -2.24(-4.27%) |
Nov 03, 2014 | 54.20 | 54.49 | 52.11 | 52.34 | 3,325,180 | -1.57(-2.91%) |
Oct 31, 2014 | 52.89 | 54.01 | 51.87 | 53.91 | 2,161,369 | +1.25(+2.37%) |
Oct 30, 2014 | 52.70 | 53.60 | 51.81 | 52.66 | 1,698,093 | -0.55(-1.03%) |
Oct 29, 2014 | 53.69 | 54.87 | 52.39 | 53.21 | 2,934,041 | -0.05(-0.09%) |
Oct 28, 2014 | 50.68 | 53.31 | 50.46 | 53.26 | 3,473,829 | +2.17(+4.24%) |
Oct 27, 2014 | 52.89 | 52.89 | 50.67 | 51.09 | 2,738,906 | -2.92(-5.40%) |
Oct 24, 2014 | 54.74 | 54.83 | 52.89 | 54.01 | 2,084,162 | -1.01(-1.84%) |
Oct 23, 2014 | 54.37 | 55.45 | 53.62 | 55.02 | 2,224,221 | +1.65(+3.09%) |
Oct 22, 2014 | 57.25 | 57.25 | 53.32 | 53.37 | 3,300,918 | -2.78(-4.94%) |
Oct 21, 2014 | 54.94 | 56.22 | 54.58 | 56.15 | 2,220,519 | +1.83(+3.37%) |
Oct 20, 2014 | 52.73 | 54.50 | 52.58 | 54.32 | 2,395,475 | +1.73(+3.29%) |
Oct 17, 2014 | 54.58 | 55.74 | 52.01 | 52.58 | 3,394,438 | -1.19(-2.21%) |
Oct 16, 2014 | 49.91 | 54.07 | 49.38 | 53.77 | 4,234,781 | +2.60(+5.09%) |
Oct 15, 2014 | 47.99 | 51.38 | 47.78 | 51.17 | 5,423,878 | +2.50(+5.14%) |
Oct 14, 2014 | 49.77 | 51.41 | 48.13 | 48.67 | 4,780,579 | -0.35(-0.71%) |
Oct 13, 2014 | 51.86 | 52.96 | 48.97 | 49.01 | 3,685,578 | -3.07(-5.89%) |
Oct 10, 2014 | 53.11 | 53.33 | 51.07 | 52.08 | 3,558,212 | -0.93(-1.75%) |
Oct 09, 2014 | 55.47 | 55.47 | 52.47 | 53.01 | 3,283,909 | -2.51(-4.53%) |
Oct 08, 2014 | 54.81 | 55.61 | 52.87 | 55.52 | 3,692,462 | +0.44(+0.80%) |
Oct 07, 2014 | 56.10 | 57.25 | 55.06 | 55.08 | 2,343,660 | -1.16(-2.06%) |
Oct 06, 2014 | 56.58 | 57.40 | 55.87 | 56.24 | 2,468,044 | +0.08(+0.14%) |
Oct 03, 2014 | 56.73 | 57.28 | 55.60 | 56.16 | 2,361,194 | -0.35(-0.63%) |
Oct 02, 2014 | 58.20 | 58.20 | 55.07 | 56.51 | 3,688,731 | -2.22(-3.77%) |
Oct 01, 2014 | 60.85 | 61.15 | 58.50 | 58.73 | 2,161,783 | -2.04(-3.36%) |
Sep 30, 2014 | 61.59 | 62.15 | 60.38 | 60.77 | 2,026,027 | -0.58(-0.94%) |
Sep 29, 2014 | 60.65 | 61.48 | 60.20 | 61.35 | 1,230,745 | -0.12(-0.20%) |
Sep 26, 2014 | 60.67 | 61.92 | 60.30 | 61.48 | 1,749,595 | +0.83(+1.36%) |
Sep 25, 2014 | 62.09 | 62.14 | 60.28 | 60.65 | 1,498,838 | -1.37(-2.21%) |
Sep 24, 2014 | 61.41 | 62.23 | 60.10 | 62.02 | 2,111,951 | +0.82(+1.34%) |
Sep 23, 2014 | 60.97 | 61.79 | 60.74 | 61.20 | 1,621,162 | +0.21(+0.35%) |
Sep 22, 2014 | 62.65 | 62.65 | 60.35 | 60.99 | 2,497,984 | -1.80(-2.87%) |
Sep 19, 2014 | 64.18 | 64.53 | 62.74 | 62.79 | 1,907,127 | -1.09(-1.70%) |
Sep 18, 2014 | 64.52 | 64.64 | 63.84 | 63.88 | 1,281,051 | -0.25(-0.39%) |
Sep 17, 2014 | 64.95 | 64.95 | 63.79 | 64.13 | 1,722,921 | -0.48(-0.74%) |
Sep 16, 2014 | 63.05 | 65.20 | 63.02 | 64.61 | 1,518,266 | +1.50(+2.38%) |
Sep 15, 2014 | 62.50 | 63.46 | 62.14 | 63.10 | 1,321,909 | +0.50(+0.79%) |
Sep 12, 2014 | 63.85 | 63.86 | 62.48 | 62.61 | 1,546,970 | -1.27(-1.99%) |
Sep 11, 2014 | 62.62 | 63.95 | 61.98 | 63.88 | 1,457,115 | +1.16(+1.85%) |
Sep 10, 2014 | 62.68 | 62.94 | 61.74 | 62.72 | 1,404,389 | +0.22(+0.36%) |
Sep 09, 2014 | 63.22 | 63.52 | 62.10 | 62.49 | 1,727,026 | -0.75(-1.18%) |
Sep 08, 2014 | 64.10 | 64.13 | 62.76 | 63.24 | 1,549,857 | -1.28(-1.98%) |
Sep 05, 2014 | 63.75 | 64.51 | 63.04 | 64.52 | 1,230,539 | +0.77(+1.21%) |
Sep 04, 2014 | 65.29 | 65.38 | 63.17 | 63.75 | 2,076,121 | -1.53(-2.34%) |
Sep 03, 2014 | 64.47 | 65.51 | 64.48 | 65.28 | 1,667,614 | +0.81(+1.25%) |
Sep 02, 2014 | 65.04 | 65.20 | 63.82 | 64.47 | 1,964,964 | -0.76(-1.17%) |
Aug 29, 2014 | 64.14 | 65.23 | 65.23 | 65.23 | 1,699,767 | +1.23(+1.92%) |
Aug 28, 2014 | 63.48 | 64.23 | 63.34 | 64.00 | 1,327,000 | +0.13(+0.20%) |
Aug 27, 2014 | 63.41 | 64.39 | 62.87 | 63.87 | 1,278,136 | +0.57(+0.89%) |
Aug 26, 2014 | 62.92 | 64.46 | 62.92 | 63.31 | 1,463,303 | +0.50(+0.80%) |
Aug 25, 2014 | 62.17 | 63.05 | 62.02 | 62.80 | 1,457,512 | +0.78(+1.26%) |
Aug 22, 2014 | 62.10 | 62.26 | 61.15 | 62.02 | 1,321,252 | -0.10(-0.16%) |
Aug 21, 2014 | 62.59 | 62.65 | 61.48 | 62.12 | 1,945,032 | -0.63(-1.00%) |
Aug 20, 2014 | 62.00 | 62.84 | 61.20 | 62.75 | 1,994,093 | +1.10(+1.78%) |
Aug 19, 2014 | 61.88 | 62.23 | 61.61 | 61.65 | 1,426,089 | -0.03(-0.05%) |
Aug 18, 2014 | 62.00 | 62.18 | 61.05 | 61.68 | 1,956,297 | -0.03(-0.05%) |
Aug 15, 2014 | 61.40 | 62.05 | 61.31 | 61.71 | 2,926,209 | +0.47(+0.76%) |
Aug 14, 2014 | 64.01 | 64.22 | 61.07 | 61.25 | 2,063,795 | -2.25(-3.55%) |
Aug 13, 2014 | 63.15 | 63.84 | 62.85 | 63.50 | 1,718,115 | +1.07(+1.72%) |
Aug 12, 2014 | 63.59 | 63.59 | 62.21 | 62.43 | 1,579,753 | -0.88(-1.38%) |
Aug 11, 2014 | 63.86 | 64.14 | 62.97 | 63.30 | 1,824,638 | -0.36(-0.57%) |
Aug 08, 2014 | 62.98 | 63.83 | 62.42 | 63.67 | 2,098,046 | +0.80(+1.28%) |
Aug 07, 2014 | 64.32 | 64.58 | 62.21 | 62.87 | 2,817,618 | -1.27(-1.98%) |
Aug 06, 2014 | 63.64 | 65.50 | 63.59 | 64.14 | 1,320,049 | -0.07(-0.12%) |
Aug 05, 2014 | 65.60 | 65.79 | 63.85 | 64.21 | 2,200,048 | -1.94(-2.94%) |
Aug 04, 2014 | 65.01 | 66.24 | 64.05 | 66.15 | 2,329,838 | +1.10(+1.69%) |