Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,781 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,452 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,494 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.04 | 3,601,311 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.14 | 70.07 | 70.75 | 6,447,346 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,705 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,557 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,030 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.73 | 71.90 | 71.94 | 9,591,996 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,075 | +0.42(+0.57%) |
Jul 17, 2015 | 73.15 | 73.51 | 72.83 | 73.46 | 5,269,171 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,540 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,868,976 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.63 | 7,170,659 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.68 | 7,065,705 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,062 | +0.68(+0.93%) |
Jul 09, 2015 | 73.99 | 74.25 | 73.06 | 73.55 | 5,670,573 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.36 | 6,339,608 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.36 | 74.60 | 8,221,523 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,759 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,418 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,434 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.11 | 70.19 | 5,068,355 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.40 | 70.44 | 5,283,218 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.25 | 71.11 | 72.18 | 17,091,546 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.30 | 11,448,106 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,861 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,577 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.72 | 4,207,108 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,218 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.82 | 8,625,062 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,602 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,112 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.14 | 69.86 | 70.69 | 6,497,375 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,022,827 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,412 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,663,831 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,417 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.44 | 66.02 | 7,214,873 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,161 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.02 | 65.31 | 4,503,753 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.44 | 3,890,304 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,878 | -0.88(-1.33%) |
Jun 01, 2015 | 66.35 | 67.13 | 66.23 | 66.42 | 5,788,275 | +0.08(+0.13%) |
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.34 | 14,174,216 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,272 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,652 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,094 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,064 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,897 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,347 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,439 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.06 | 61.32 | 2,571,448 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,637 | -0.13(-0.22%) |
May 14, 2015 | 61.11 | 61.56 | 60.90 | 61.43 | 4,001,558 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.15 | 60.52 | 60.79 | 3,212,204 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.49 | 3,775,869 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.35 | 3,543,274 | +0.18(+0.29%) |
May 08, 2015 | 60.54 | 61.54 | 60.54 | 61.17 | 4,447,134 | +1.20(+2.01%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,121 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,729 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,302 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 61.00 | 4,839,265 | -0.06(-0.10%) |
May 01, 2015 | 60.34 | 61.23 | 59.58 | 61.05 | 7,824,588 | +1.04(+1.74%) |
Apr 30, 2015 | 60.09 | 60.62 | 59.64 | 60.01 | 6,562,180 | -0.34(-0.57%) |
Apr 29, 2015 | 60.00 | 60.80 | 59.98 | 60.35 | 8,131,448 | +0.92(+1.55%) |
Apr 28, 2015 | 58.97 | 59.52 | 58.62 | 59.43 | 5,458,811 | +0.24(+0.41%) |
Apr 27, 2015 | 60.06 | 60.26 | 58.98 | 59.19 | 6,381,378 | -0.58(-0.96%) |
Apr 24, 2015 | 60.30 | 60.48 | 59.50 | 59.77 | 4,570,531 | -0.68(-1.13%) |
Apr 23, 2015 | 60.85 | 60.90 | 59.34 | 60.45 | 6,525,550 | +0.08(+0.14%) |
Apr 22, 2015 | 60.51 | 60.51 | 60.02 | 60.37 | 4,198,369 | +0.08(+0.12%) |
Apr 21, 2015 | 60.94 | 61.05 | 60.17 | 60.29 | 4,848,472 | -0.17(-0.28%) |
Apr 20, 2015 | 60.95 | 61.17 | 60.36 | 60.46 | 3,042,524 | -0.05(-0.08%) |
Apr 17, 2015 | 60.96 | 61.12 | 60.09 | 60.51 | 5,253,642 | -0.85(-1.39%) |
Apr 16, 2015 | 61.46 | 61.79 | 61.28 | 61.36 | 3,449,226 | -0.18(-0.30%) |
Apr 15, 2015 | 61.40 | 61.81 | 61.20 | 61.55 | 5,220,104 | +0.21(+0.34%) |
Apr 14, 2015 | 61.20 | 61.58 | 61.04 | 61.34 | 4,731,353 | -0.05(-0.08%) |
Apr 13, 2015 | 61.19 | 61.49 | 61.05 | 61.39 | 5,211,477 | -0.33(-0.54%) |
Apr 10, 2015 | 60.54 | 61.77 | 60.33 | 61.72 | 4,738,380 | +1.30(+2.16%) |
Apr 09, 2015 | 60.30 | 60.59 | 60.04 | 60.42 | 3,108,786 | +0.18(+0.29%) |
Apr 08, 2015 | 60.05 | 60.35 | 59.73 | 60.24 | 3,850,840 | +0.38(+0.63%) |
Apr 07, 2015 | 59.49 | 60.19 | 59.43 | 59.87 | 3,746,356 | +0.33(+0.55%) |
Apr 06, 2015 | 59.39 | 59.88 | 59.15 | 59.54 | 4,715,017 | +0.06(+0.10%) |
Apr 02, 2015 | 59.67 | 59.48 | 59.48 | 59.48 | 4,529,221 | -0.24(-0.41%) |
Apr 01, 2015 | 60.89 | 60.93 | 59.34 | 59.73 | 7,037,110 | -0.94(-1.54%) |
Mar 31, 2015 | 61.25 | 61.77 | 60.66 | 60.66 | 5,207,289 | -1.02(-1.65%) |
Mar 30, 2015 | 61.79 | 61.96 | 61.51 | 61.68 | 4,036,844 | +0.24(+0.39%) |
Mar 27, 2015 | 61.47 | 61.78 | 61.12 | 61.44 | 4,996,105 | +0.12(+0.19%) |
Mar 26, 2015 | 61.79 | 62.08 | 61.30 | 61.32 | 4,818,675 | -0.77(-1.24%) |
Mar 25, 2015 | 63.17 | 63.86 | 62.09 | 62.09 | 6,504,988 | -1.00(-1.59%) |
Mar 24, 2015 | 63.68 | 64.04 | 62.93 | 63.09 | 6,120,965 | -0.67(-1.05%) |
Mar 23, 2015 | 63.48 | 64.68 | 63.42 | 63.76 | 7,525,670 | +0.20(+0.32%) |
Mar 20, 2015 | 62.81 | 63.63 | 62.24 | 63.56 | 12,831,305 | +1.59(+2.56%) |
Mar 19, 2015 | 61.17 | 62.27 | 60.61 | 61.97 | 8,444,756 | +0.57(+0.92%) |
Mar 18, 2015 | 59.20 | 61.93 | 59.02 | 61.40 | 7,708,011 | +2.25(+3.81%) |
Mar 17, 2015 | 59.04 | 59.50 | 58.73 | 59.15 | 3,080,942 | -0.19(-0.32%) |
Mar 16, 2015 | 58.67 | 59.61 | 58.60 | 59.34 | 4,697,477 | +0.99(+1.69%) |
Mar 13, 2015 | 57.96 | 58.49 | 57.73 | 58.36 | 3,860,916 | +0.28(+0.47%) |
Mar 12, 2015 | 57.40 | 58.14 | 57.23 | 58.08 | 3,262,403 | +0.92(+1.61%) |
Mar 11, 2015 | 57.52 | 57.89 | 57.12 | 57.16 | 4,101,274 | -0.27(-0.47%) |
Mar 10, 2015 | 57.71 | 57.97 | 57.24 | 57.43 | 4,389,163 | -0.67(-1.15%) |
Mar 09, 2015 | 57.40 | 58.23 | 57.13 | 58.10 | 7,003,810 | +0.98(+1.71%) |
Mar 06, 2015 | 58.67 | 58.67 | 57.04 | 57.12 | 7,043,036 | -1.82(-3.09%) |
Mar 05, 2015 | 59.07 | 59.36 | 58.78 | 58.94 | 4,150,945 | -0.05(-0.08%) |
Mar 04, 2015 | 58.46 | 59.13 | 58.34 | 58.99 | 3,599,068 | +0.23(+0.40%) |
Mar 03, 2015 | 59.38 | 59.41 | 58.52 | 58.76 | 4,954,956 | -0.63(-1.05%) |
Mar 02, 2015 | 58.59 | 59.40 | 58.58 | 59.38 | 4,569,124 | +0.79(+1.35%) |
Feb 27, 2015 | 58.41 | 58.87 | 58.37 | 58.59 | 4,015,956 | +0.12(+0.20%) |
Feb 26, 2015 | 58.59 | 58.71 | 58.06 | 58.47 | 5,436,241 | -0.28(-0.47%) |
Feb 25, 2015 | 59.17 | 59.17 | 58.49 | 58.75 | 3,628,537 | -0.45(-0.76%) |
Feb 24, 2015 | 59.28 | 59.70 | 58.87 | 59.20 | 3,782,616 | -0.16(-0.27%) |
Feb 23, 2015 | 59.96 | 60.05 | 59.04 | 59.36 | 4,046,263 | -0.66(-1.10%) |
Feb 20, 2015 | 59.26 | 60.09 | 58.67 | 60.02 | 4,145,948 | +0.63(+1.07%) |
Feb 19, 2015 | 59.14 | 59.53 | 59.09 | 59.38 | 2,798,901 | +0.09(+0.15%) |
Feb 18, 2015 | 59.63 | 59.66 | 58.62 | 59.29 | 4,551,071 | -0.46(-0.77%) |
Feb 17, 2015 | 58.79 | 59.81 | 58.70 | 59.75 | 4,756,567 | +0.84(+1.42%) |
Feb 13, 2015 | 59.02 | 58.92 | 58.92 | 58.92 | 3,223,917 | +0.02(+0.04%) |
Feb 12, 2015 | 58.61 | 58.91 | 58.31 | 58.89 | 4,052,159 | +0.48(+0.83%) |
Feb 11, 2015 | 58.45 | 58.97 | 58.20 | 58.41 | 4,138,541 | -0.04(-0.07%) |
Feb 10, 2015 | 58.13 | 58.50 | 57.94 | 58.45 | 8,307,956 | +0.74(+1.28%) |
Feb 09, 2015 | 58.03 | 58.25 | 57.52 | 57.71 | 4,544,733 | -0.62(-1.07%) |
Feb 06, 2015 | 59.00 | 59.19 | 58.23 | 58.33 | 3,915,306 | -0.87(-1.47%) |
Feb 05, 2015 | 58.61 | 59.34 | 58.60 | 59.20 | 4,634,634 | +0.99(+1.69%) |
Feb 04, 2015 | 58.22 | 58.44 | 57.84 | 58.22 | 6,484,974 | -0.56(-0.95%) |
Feb 03, 2015 | 59.35 | 59.39 | 57.91 | 58.77 | 8,215,951 | -0.66(-1.12%) |
Feb 02, 2015 | 59.58 | 59.69 | 58.22 | 59.44 | 7,532,455 | -0.26(-0.43%) |
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,729 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,323 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,492 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,639 | -0.31(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,433 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.41 | 59.73 | 59.80 | 3,501,843 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,225 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,141,924 | +0.17(+0.29%) |
Jan 20, 2015 | 58.76 | 59.77 | 58.76 | 59.72 | 7,428,518 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,364 | +0.78(+1.35%) |
Jan 15, 2015 | 57.84 | 59.09 | 57.81 | 57.82 | 4,804,317 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.84 | 4,072,205 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,571 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,054 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.13 | 57.21 | 57.98 | 9,820,443 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.76 | 9,012,394 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.40 | 10,907,551 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,654 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,821 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,863 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,621 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.74 | 3,288,176 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,311 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,769 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,729 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,760,952 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,810 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,024,973 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.07 | 7,079,522 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.40 | 58.27 | 6,653,364 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,108 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,017 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,834 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,376 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,534 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,835 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.41 | 59.54 | 60.38 | 5,928,511 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,853 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,326 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 59.00 | 58.03 | 58.97 | 7,747,736 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.87 | 58.35 | 10,148,222 | +1.55(+2.73%) |
Dec 01, 2014 | 56.35 | 57.01 | 56.04 | 56.80 | 5,612,563 | +0.32(+0.57%) |
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.48 | 2,699,253 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,170 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,117 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,230 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.85 | 7,106,912 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,371 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,592 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.38 | 55.56 | 56.19 | 4,469,363 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,626 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,366 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,647 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,172 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.85 | 6,418,172 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,252 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,612,950 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,448 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,658 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.29 | 4,930,028 | +0.52(+0.95%) |
Nov 03, 2014 | 54.36 | 54.87 | 54.35 | 54.77 | 4,186,052 | +0.17(+0.32%) |
Oct 31, 2014 | 55.39 | 55.50 | 54.25 | 54.59 | 5,433,237 | -0.39(-0.70%) |
Oct 30, 2014 | 53.83 | 55.12 | 53.75 | 54.98 | 5,023,346 | +1.08(+2.00%) |
Oct 29, 2014 | 53.50 | 54.30 | 53.32 | 53.90 | 7,540,037 | +0.54(+1.02%) |
Oct 28, 2014 | 54.32 | 54.40 | 52.46 | 53.36 | 10,923,716 | -1.13(-2.07%) |
Oct 27, 2014 | 54.27 | 54.83 | 54.36 | 54.49 | 4,993,221 | +0.12(+0.23%) |
Oct 24, 2014 | 53.15 | 54.52 | 53.01 | 54.36 | 5,813,268 | +1.40(+2.64%) |
Oct 23, 2014 | 52.90 | 53.66 | 52.50 | 52.96 | 7,714,233 | -0.27(-0.51%) |
Oct 22, 2014 | 53.16 | 53.75 | 53.15 | 53.24 | 5,226,643 | +0.00(+0.00%) |
Oct 21, 2014 | 52.19 | 53.29 | 52.19 | 53.24 | 4,225,950 | +1.30(+2.50%) |
Oct 20, 2014 | 51.55 | 51.94 | 51.36 | 51.94 | 3,524,195 | +0.43(+0.83%) |
Oct 17, 2014 | 51.40 | 51.70 | 50.95 | 51.51 | 6,474,996 | +0.56(+1.10%) |
Oct 16, 2014 | 51.05 | 51.48 | 50.45 | 50.95 | 6,668,168 | -0.80(-1.54%) |
Oct 15, 2014 | 50.96 | 51.97 | 49.86 | 51.75 | 8,278,919 | -0.22(-0.43%) |
Oct 14, 2014 | 52.47 | 52.63 | 51.66 | 51.97 | 5,385,795 | -0.12(-0.22%) |
Oct 13, 2014 | 52.73 | 53.10 | 52.04 | 52.08 | 4,896,191 | -0.72(-1.36%) |
Oct 10, 2014 | 52.69 | 53.59 | 52.54 | 52.80 | 3,986,791 | -0.12(-0.23%) |
Oct 09, 2014 | 53.45 | 53.76 | 52.92 | 52.92 | 4,412,848 | -0.77(-1.44%) |
Oct 08, 2014 | 52.55 | 53.71 | 52.18 | 53.70 | 4,144,478 | +0.84(+1.59%) |
Oct 07, 2014 | 53.61 | 53.66 | 52.76 | 52.86 | 7,481,019 | -1.15(-2.13%) |
Oct 06, 2014 | 54.26 | 54.30 | 53.82 | 54.01 | 4,167,502 | -0.04(-0.08%) |
Oct 03, 2014 | 53.68 | 54.12 | 53.60 | 54.05 | 4,385,730 | +0.69(+1.30%) |
Oct 02, 2014 | 53.57 | 53.62 | 52.99 | 53.36 | 5,240,930 | -0.21(-0.38%) |
Oct 01, 2014 | 54.22 | 54.22 | 53.25 | 53.57 | 5,164,805 | +0.19(+0.35%) |
Sep 30, 2014 | 53.85 | 53.97 | 53.36 | 53.38 | 6,011,221 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,159 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,276 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,697 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.78 | 54.39 | 54.48 | 3,977,283 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,818 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,189 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,521 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.87 | 54.36 | 54.81 | 5,257,089 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,329 | +0.09(+0.17%) |
Sep 16, 2014 | 53.71 | 54.25 | 53.42 | 54.16 | 3,488,208 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.66 | 3,311,146 | -0.07(-0.12%) |
Sep 12, 2014 | 53.71 | 53.94 | 53.50 | 53.72 | 6,551,519 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,389 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,760 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.36 | 52.76 | 53.04 | 5,766,007 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,745 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,261 | +0.41(+0.78%) |
Sep 04, 2014 | 52.78 | 52.98 | 52.70 | 52.86 | 7,037,246 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,795 | +0.39(+0.74%) |
Sep 02, 2014 | 52.35 | 52.57 | 52.25 | 52.41 | 4,216,711 | +0.10(+0.19%) |
Aug 29, 2014 | 52.16 | 52.31 | 52.31 | 52.31 | 4,116,666 | +0.37(+0.71%) |
Aug 28, 2014 | 51.70 | 52.06 | 51.47 | 51.94 | 2,626,778 | +0.09(+0.17%) |
Aug 27, 2014 | 52.01 | 52.09 | 51.69 | 51.85 | 3,744,688 | +0.16(+0.30%) |
Aug 26, 2014 | 51.61 | 51.87 | 51.54 | 51.70 | 2,342,144 | +0.07(+0.13%) |
Aug 25, 2014 | 51.38 | 51.86 | 51.19 | 51.63 | 2,525,552 | +0.34(+0.66%) |
Aug 22, 2014 | 51.04 | 51.70 | 50.95 | 51.29 | 3,823,789 | +0.24(+0.47%) |
Aug 21, 2014 | 51.33 | 51.39 | 50.96 | 51.05 | 3,457,791 | +0.02(+0.03%) |
Aug 20, 2014 | 50.98 | 51.22 | 50.76 | 51.04 | 2,529,778 | -0.12(-0.24%) |
Aug 19, 2014 | 50.94 | 51.33 | 50.47 | 51.16 | 4,280,549 | +0.67(+1.32%) |
Aug 18, 2014 | 50.36 | 50.58 | 50.31 | 50.50 | 2,670,916 | +0.42(+0.84%) |
Aug 15, 2014 | 50.48 | 50.58 | 49.80 | 50.08 | 3,736,699 | -0.29(-0.57%) |
Aug 14, 2014 | 50.03 | 50.39 | 50.03 | 50.36 | 2,188,910 | +0.49(+0.99%) |
Aug 13, 2014 | 50.40 | 50.61 | 49.76 | 49.87 | 5,026,144 | -0.24(-0.48%) |
Aug 12, 2014 | 49.86 | 50.18 | 49.81 | 50.11 | 4,263,976 | +0.24(+0.47%) |
Aug 11, 2014 | 50.09 | 50.52 | 49.86 | 49.87 | 3,491,008 | +0.08(+0.16%) |
Aug 08, 2014 | 49.38 | 49.84 | 49.27 | 49.79 | 3,264,440 | +0.51(+1.04%) |
Aug 07, 2014 | 50.13 | 50.14 | 49.10 | 49.28 | 2,881,141 | -0.62(-1.24%) |
Aug 06, 2014 | 49.73 | 50.15 | 49.57 | 49.90 | 3,285,794 | +0.20(+0.39%) |
Aug 05, 2014 | 50.21 | 50.38 | 49.59 | 49.70 | 4,085,511 | -0.62(-1.23%) |
Aug 04, 2014 | 49.81 | 50.37 | 49.60 | 50.32 | 5,192,846 | +0.78(+1.57%) |