Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.70 | 70.12 | 68.94 | 69.27 | 3,896,681 | -0.89(-1.27%) |
Aug 28, 2015 | 69.66 | 70.73 | 69.55 | 70.16 | 4,196,534 | +0.31(+0.44%) |
Aug 27, 2015 | 69.22 | 70.15 | 68.16 | 69.85 | 4,924,539 | +1.42(+2.07%) |
Aug 26, 2015 | 66.61 | 68.55 | 65.20 | 68.43 | 8,054,433 | +3.34(+5.12%) |
Aug 25, 2015 | 67.50 | 68.11 | 64.94 | 65.09 | 7,112,210 | +0.01(+0.02%) |
Aug 24, 2015 | 65.67 | 68.90 | 64.08 | 65.08 | 9,662,339 | -3.97(-5.76%) |
Aug 21, 2015 | 68.91 | 71.46 | 68.19 | 69.06 | 13,155,878 | +1.33(+1.96%) |
Aug 20, 2015 | 71.53 | 71.91 | 67.41 | 67.73 | 8,155,861 | -4.21(-5.86%) |
Aug 19, 2015 | 72.45 | 72.85 | 71.65 | 71.95 | 4,779,316 | -0.54(-0.74%) |
Aug 18, 2015 | 73.81 | 73.95 | 71.94 | 72.49 | 4,131,406 | -1.46(-1.97%) |
Aug 17, 2015 | 72.50 | 74.04 | 71.51 | 73.94 | 3,077,935 | +1.05(+1.44%) |
Aug 14, 2015 | 71.10 | 73.17 | 70.77 | 72.89 | 3,251,180 | +1.59(+2.23%) |
Aug 13, 2015 | 71.35 | 71.84 | 70.66 | 71.31 | 2,305,888 | +0.36(+0.51%) |
Aug 12, 2015 | 71.01 | 71.28 | 69.47 | 70.95 | 3,163,713 | -0.59(-0.82%) |
Aug 11, 2015 | 70.59 | 71.79 | 70.31 | 71.54 | 2,409,123 | +0.36(+0.51%) |
Aug 10, 2015 | 71.04 | 71.43 | 70.61 | 71.18 | 1,816,328 | +0.86(+1.22%) |
Aug 07, 2015 | 70.36 | 70.64 | 69.39 | 70.32 | 2,229,102 | -0.02(-0.03%) |
Aug 06, 2015 | 72.69 | 72.78 | 70.23 | 70.34 | 2,198,266 | -2.10(-2.90%) |
Aug 05, 2015 | 72.48 | 73.54 | 72.34 | 72.44 | 2,111,683 | +0.64(+0.89%) |
Aug 04, 2015 | 72.36 | 72.67 | 71.71 | 71.80 | 2,091,794 | -0.55(-0.76%) |
Aug 03, 2015 | 73.47 | 73.54 | 71.97 | 72.35 | 2,584,790 | -0.86(-1.17%) |
Jul 31, 2015 | 73.31 | 74.05 | 72.91 | 73.20 | 2,147,351 | -0.06(-0.08%) |
Jul 30, 2015 | 73.59 | 73.74 | 72.25 | 73.26 | 2,365,931 | -0.52(-0.70%) |
Jul 29, 2015 | 72.93 | 74.09 | 72.24 | 73.78 | 2,161,508 | +0.09(+0.12%) |
Jul 28, 2015 | 72.69 | 73.76 | 71.66 | 73.69 | 3,439,585 | +1.33(+1.84%) |
Jul 27, 2015 | 73.27 | 73.79 | 72.22 | 72.37 | 3,482,845 | -1.46(-1.98%) |
Jul 24, 2015 | 72.62 | 74.09 | 72.17 | 73.82 | 3,484,808 | +1.71(+2.37%) |
Jul 23, 2015 | 74.15 | 74.42 | 71.88 | 72.12 | 3,235,790 | -1.66(-2.25%) |
Jul 22, 2015 | 73.27 | 74.32 | 73.09 | 73.77 | 3,301,426 | +0.04(+0.05%) |
Jul 21, 2015 | 72.53 | 73.82 | 72.41 | 73.73 | 3,624,744 | +1.06(+1.46%) |
Jul 20, 2015 | 72.79 | 73.09 | 72.32 | 72.68 | 2,178,741 | -0.04(-0.05%) |
Jul 17, 2015 | 72.45 | 73.40 | 71.98 | 72.72 | 3,009,770 | +0.39(+0.54%) |
Jul 16, 2015 | 71.82 | 72.34 | 71.53 | 72.33 | 2,778,506 | +1.06(+1.49%) |
Jul 15, 2015 | 71.66 | 72.07 | 70.98 | 71.27 | 1,724,593 | -0.43(-0.60%) |
Jul 14, 2015 | 71.12 | 71.92 | 71.12 | 71.70 | 2,026,733 | +0.74(+1.04%) |
Jul 13, 2015 | 71.50 | 71.77 | 70.91 | 70.96 | 2,449,553 | -0.09(-0.13%) |
Jul 10, 2015 | 70.88 | 71.33 | 70.38 | 71.05 | 2,255,109 | +1.18(+1.69%) |
Jul 09, 2015 | 70.41 | 71.51 | 69.85 | 69.87 | 3,301,842 | +0.57(+0.82%) |
Jul 08, 2015 | 69.94 | 70.40 | 68.98 | 69.30 | 2,992,257 | -0.87(-1.24%) |
Jul 07, 2015 | 70.09 | 70.42 | 68.24 | 70.17 | 4,943,416 | +1.10(+1.59%) |
Jul 06, 2015 | 69.68 | 69.74 | 68.46 | 69.07 | 3,591,223 | -1.26(-1.79%) |
Jul 02, 2015 | 70.83 | 70.33 | 70.33 | 70.33 | 1,564,340 | -0.12(-0.17%) |
Jul 01, 2015 | 70.49 | 70.95 | 70.06 | 70.45 | 3,065,274 | +0.91(+1.31%) |
Jun 30, 2015 | 70.59 | 70.68 | 69.02 | 69.54 | 3,564,542 | -0.37(-0.53%) |
Jun 29, 2015 | 71.58 | 71.78 | 69.84 | 69.91 | 2,700,500 | -2.34(-3.23%) |
Jun 26, 2015 | 73.65 | 73.81 | 72.00 | 72.25 | 4,095,113 | -1.27(-1.73%) |
Jun 25, 2015 | 74.22 | 74.55 | 73.27 | 73.51 | 1,955,075 | +0.11(+0.15%) |
Jun 24, 2015 | 74.00 | 74.45 | 72.89 | 73.40 | 2,766,898 | -0.70(-0.94%) |
Jun 23, 2015 | 74.76 | 74.88 | 73.76 | 74.10 | 3,146,459 | -0.58(-0.78%) |
Jun 22, 2015 | 75.40 | 75.61 | 74.25 | 74.68 | 3,116,751 | -0.22(-0.29%) |
Jun 19, 2015 | 75.40 | 75.85 | 74.86 | 74.90 | 5,379,667 | -0.71(-0.94%) |
Jun 18, 2015 | 74.53 | 76.11 | 74.50 | 75.61 | 4,235,788 | +1.29(+1.73%) |
Jun 17, 2015 | 73.40 | 75.71 | 73.21 | 74.32 | 7,300,639 | +1.02(+1.39%) |
Jun 16, 2015 | 71.91 | 73.45 | 71.91 | 73.30 | 3,438,694 | +0.84(+1.16%) |
Jun 15, 2015 | 71.22 | 72.58 | 70.64 | 72.47 | 2,848,315 | +0.79(+1.10%) |
Jun 12, 2015 | 72.11 | 72.26 | 71.38 | 71.68 | 2,291,112 | -0.63(-0.87%) |
Jun 11, 2015 | 73.07 | 73.39 | 72.16 | 72.31 | 2,374,762 | -0.63(-0.86%) |
Jun 10, 2015 | 71.94 | 73.20 | 71.38 | 72.93 | 2,479,853 | +1.27(+1.77%) |
Jun 09, 2015 | 72.37 | 72.39 | 70.91 | 71.67 | 3,240,332 | -0.08(-0.11%) |
Jun 08, 2015 | 73.18 | 73.18 | 71.15 | 71.75 | 3,835,635 | -1.71(-2.32%) |
Jun 05, 2015 | 71.91 | 73.57 | 71.76 | 73.45 | 3,191,764 | +1.34(+1.86%) |
Jun 04, 2015 | 72.81 | 73.38 | 71.92 | 72.12 | 2,771,107 | -1.26(-1.72%) |
Jun 03, 2015 | 73.11 | 73.50 | 72.61 | 73.37 | 2,649,791 | +0.57(+0.78%) |
Jun 02, 2015 | 72.73 | 73.25 | 72.52 | 72.80 | 2,626,380 | -0.20(-0.27%) |
Jun 01, 2015 | 72.69 | 73.39 | 72.16 | 73.00 | 3,195,409 | +0.35(+0.48%) |
May 29, 2015 | 72.47 | 72.83 | 71.57 | 72.66 | 4,844,449 | +0.07(+0.10%) |
May 28, 2015 | 72.82 | 73.39 | 72.44 | 72.59 | 5,072,839 | -1.27(-1.72%) |
May 27, 2015 | 72.90 | 74.36 | 72.83 | 73.85 | 3,932,127 | +0.38(+0.52%) |
May 26, 2015 | 73.56 | 73.88 | 73.12 | 73.47 | 6,555,333 | -1.44(-1.92%) |
May 22, 2015 | 72.90 | 74.91 | 74.91 | 74.91 | 11,319,567 | +2.10(+2.88%) |
May 21, 2015 | 73.41 | 74.58 | 72.22 | 72.81 | 12,331,960 | +2.75(+3.92%) |
May 20, 2015 | 71.14 | 71.14 | 69.20 | 70.07 | 9,684,651 | -1.32(-1.85%) |
May 19, 2015 | 72.89 | 73.00 | 70.75 | 71.39 | 5,110,053 | -1.32(-1.81%) |
May 18, 2015 | 72.46 | 73.10 | 71.58 | 72.70 | 2,860,129 | +0.40(+0.55%) |
May 15, 2015 | 73.12 | 73.21 | 72.16 | 72.31 | 3,654,086 | -0.48(-0.66%) |
May 14, 2015 | 72.41 | 72.98 | 71.71 | 72.78 | 3,203,147 | +1.09(+1.52%) |
May 13, 2015 | 72.30 | 72.44 | 70.93 | 71.70 | 4,215,129 | +0.02(+0.03%) |
May 12, 2015 | 70.61 | 72.06 | 69.95 | 71.68 | 3,580,098 | +0.57(+0.80%) |
May 11, 2015 | 71.39 | 72.19 | 71.11 | 71.11 | 4,053,801 | -1.20(-1.66%) |
May 08, 2015 | 71.91 | 73.40 | 71.67 | 72.31 | 6,164,486 | -2.12(-2.84%) |
May 07, 2015 | 73.98 | 74.67 | 73.30 | 74.42 | 4,383,382 | +0.73(+0.99%) |
May 06, 2015 | 73.55 | 75.43 | 72.70 | 73.69 | 11,135,699 | +1.04(+1.43%) |
May 05, 2015 | 71.41 | 76.08 | 70.91 | 72.66 | 20,026,118 | +1.15(+1.61%) |
May 04, 2015 | 72.18 | 72.28 | 70.92 | 71.51 | 5,065,120 | -1.76(-2.40%) |
May 01, 2015 | 73.27 | 74.40 | 71.91 | 73.26 | 9,222,855 | +0.54(+0.74%) |
Apr 30, 2015 | 72.10 | 73.90 | 70.91 | 72.72 | 17,513,544 | -1.83(-2.45%) |
Apr 29, 2015 | 66.22 | 78.36 | 65.80 | 74.55 | 28,266,440 | +7.75(+11.60%) |
Apr 28, 2015 | 67.88 | 68.25 | 66.48 | 66.80 | 2,836,450 | -0.95(-1.40%) |
Apr 27, 2015 | 68.37 | 68.85 | 67.61 | 67.75 | 2,646,642 | +0.01(+0.01%) |
Apr 24, 2015 | 68.51 | 68.62 | 67.29 | 67.74 | 1,914,044 | -0.64(-0.93%) |
Apr 23, 2015 | 67.27 | 68.99 | 67.17 | 68.38 | 3,522,990 | +0.76(+1.12%) |
Apr 22, 2015 | 67.29 | 68.03 | 66.93 | 67.62 | 2,054,041 | +0.33(+0.49%) |
Apr 21, 2015 | 67.30 | 67.83 | 67.02 | 67.29 | 2,226,577 | +0.48(+0.72%) |
Apr 20, 2015 | 66.10 | 66.96 | 66.10 | 66.81 | 1,947,722 | +1.09(+1.66%) |
Apr 17, 2015 | 67.07 | 67.07 | 65.35 | 65.72 | 3,799,116 | -2.10(-3.09%) |
Apr 16, 2015 | 66.58 | 68.12 | 66.56 | 67.82 | 2,272,257 | +0.70(+1.04%) |
Apr 15, 2015 | 67.18 | 67.42 | 66.89 | 67.12 | 2,142,984 | +0.30(+0.45%) |
Apr 14, 2015 | 67.03 | 67.32 | 66.21 | 66.82 | 1,940,467 | -0.17(-0.25%) |
Apr 13, 2015 | 67.67 | 68.23 | 66.91 | 66.99 | 2,133,736 | -0.56(-0.83%) |
Apr 10, 2015 | 67.51 | 67.90 | 66.85 | 67.55 | 1,955,514 | -0.10(-0.15%) |
Apr 09, 2015 | 68.23 | 68.26 | 66.73 | 67.65 | 2,580,887 | -0.47(-0.69%) |
Apr 08, 2015 | 68.17 | 68.83 | 67.72 | 68.12 | 2,570,055 | +0.01(+0.01%) |
Apr 07, 2015 | 68.15 | 69.66 | 67.90 | 68.11 | 3,822,118 | +0.26(+0.38%) |
Apr 06, 2015 | 66.15 | 67.97 | 65.91 | 67.85 | 6,383,713 | +1.26(+1.89%) |
Apr 02, 2015 | 66.16 | 66.59 | 66.59 | 66.59 | 2,024,240 | +0.60(+0.91%) |
Apr 01, 2015 | 66.42 | 66.46 | 65.33 | 65.99 | 3,717,628 | -0.73(-1.09%) |
Mar 31, 2015 | 66.42 | 67.87 | 66.37 | 66.72 | 4,036,697 | -0.04(-0.06%) |
Mar 30, 2015 | 67.31 | 67.47 | 66.15 | 66.76 | 2,744,684 | +0.30(+0.45%) |
Mar 27, 2015 | 65.69 | 66.59 | 65.47 | 66.46 | 2,109,105 | +0.56(+0.85%) |
Mar 26, 2015 | 65.63 | 66.37 | 64.73 | 65.90 | 2,975,507 | +0.21(+0.32%) |
Mar 25, 2015 | 67.21 | 67.25 | 65.44 | 65.69 | 4,035,214 | -1.59(-2.36%) |
Mar 24, 2015 | 67.59 | 67.74 | 67.17 | 67.28 | 3,220,121 | -0.29(-0.43%) |
Mar 23, 2015 | 67.61 | 68.17 | 67.29 | 67.57 | 3,663,808 | -0.03(-0.04%) |
Mar 20, 2015 | 69.10 | 69.80 | 67.20 | 67.60 | 8,660,803 | -1.19(-1.73%) |
Mar 19, 2015 | 68.21 | 68.86 | 68.01 | 68.79 | 3,888,148 | +0.33(+0.48%) |
Mar 18, 2015 | 66.95 | 68.85 | 66.66 | 68.46 | 5,583,743 | +1.00(+1.48%) |
Mar 17, 2015 | 65.87 | 67.47 | 65.79 | 67.46 | 5,601,257 | +1.12(+1.69%) |
Mar 16, 2015 | 64.87 | 66.38 | 64.83 | 66.34 | 4,544,780 | +1.83(+2.83%) |
Mar 13, 2015 | 64.73 | 65.33 | 63.82 | 64.52 | 3,252,246 | -0.35(-0.54%) |
Mar 12, 2015 | 63.58 | 65.26 | 63.58 | 64.87 | 3,814,467 | +1.27(+1.99%) |
Mar 11, 2015 | 63.92 | 64.42 | 63.57 | 63.60 | 3,377,539 | -0.08(-0.13%) |
Mar 10, 2015 | 64.70 | 64.88 | 63.68 | 63.68 | 3,945,160 | -1.72(-2.63%) |
Mar 09, 2015 | 64.67 | 65.58 | 64.24 | 65.39 | 4,573,723 | +0.92(+1.43%) |
Mar 06, 2015 | 65.09 | 65.85 | 64.20 | 64.48 | 3,866,863 | -1.03(-1.57%) |
Mar 05, 2015 | 65.03 | 65.97 | 64.68 | 65.50 | 3,930,122 | +0.71(+1.09%) |
Mar 04, 2015 | 66.29 | 66.86 | 64.65 | 64.80 | 9,132,283 | -2.07(-3.09%) |
Mar 03, 2015 | 67.97 | 68.24 | 66.62 | 66.86 | 4,950,560 | -1.51(-2.21%) |
Mar 02, 2015 | 67.29 | 68.71 | 66.58 | 68.37 | 8,133,658 | -0.92(-1.33%) |
Feb 27, 2015 | 69.76 | 70.32 | 68.92 | 69.29 | 8,300,311 | -0.86(-1.22%) |
Feb 26, 2015 | 69.93 | 70.91 | 68.91 | 70.15 | 20,393,228 | +7.36(+11.72%) |
Feb 25, 2015 | 61.85 | 62.97 | 61.81 | 62.79 | 7,342,492 | +0.94(+1.52%) |
Feb 24, 2015 | 62.50 | 62.51 | 61.47 | 61.85 | 5,485,640 | -0.65(-1.04%) |
Feb 23, 2015 | 63.06 | 63.36 | 62.29 | 62.50 | 4,675,830 | -1.16(-1.82%) |
Feb 20, 2015 | 62.70 | 63.67 | 62.43 | 63.66 | 3,478,536 | +0.93(+1.48%) |
Feb 19, 2015 | 62.51 | 62.95 | 61.93 | 62.73 | 2,323,744 | -0.19(-0.30%) |
Feb 18, 2015 | 62.32 | 62.92 | 62.21 | 62.92 | 2,537,609 | +0.93(+1.50%) |
Feb 17, 2015 | 62.50 | 62.53 | 61.75 | 61.99 | 3,451,744 | -0.78(-1.24%) |
Feb 13, 2015 | 61.17 | 62.77 | 62.77 | 62.77 | 5,113,671 | +1.59(+2.60%) |
Feb 12, 2015 | 59.21 | 61.26 | 59.14 | 61.18 | 5,279,680 | +2.46(+4.18%) |
Feb 11, 2015 | 58.74 | 59.02 | 58.53 | 58.72 | 3,418,044 | +0.01(+0.02%) |
Feb 10, 2015 | 58.42 | 59.09 | 58.14 | 58.71 | 3,097,780 | +0.81(+1.40%) |
Feb 09, 2015 | 58.77 | 58.90 | 57.74 | 57.90 | 2,875,537 | -1.19(-2.01%) |
Feb 06, 2015 | 59.18 | 59.62 | 58.57 | 59.09 | 2,717,775 | -0.09(-0.15%) |
Feb 05, 2015 | 58.87 | 59.40 | 58.68 | 59.18 | 2,516,038 | +0.27(+0.46%) |
Feb 04, 2015 | 58.36 | 59.39 | 58.13 | 58.91 | 3,010,433 | +0.38(+0.65%) |
Feb 03, 2015 | 57.58 | 58.58 | 57.16 | 58.53 | 3,478,727 | +1.33(+2.32%) |
Feb 02, 2015 | 56.81 | 57.26 | 55.38 | 57.21 | 3,493,578 | +0.83(+1.47%) |
Jan 30, 2015 | 57.42 | 57.92 | 56.30 | 56.38 | 3,822,399 | -1.65(-2.84%) |
Jan 29, 2015 | 56.73 | 58.18 | 55.89 | 58.02 | 4,430,158 | +1.75(+3.11%) |
Jan 28, 2015 | 58.35 | 58.42 | 56.28 | 56.28 | 4,689,468 | -1.44(-2.49%) |
Jan 27, 2015 | 58.82 | 58.82 | 57.17 | 57.71 | 4,156,080 | -1.99(-3.33%) |
Jan 26, 2015 | 58.45 | 59.90 | 58.32 | 59.70 | 4,759,323 | +1.16(+1.98%) |
Jan 23, 2015 | 57.92 | 58.97 | 57.70 | 58.54 | 3,892,337 | +0.62(+1.07%) |
Jan 22, 2015 | 57.83 | 58.38 | 57.10 | 57.92 | 5,495,881 | +0.29(+0.50%) |
Jan 21, 2015 | 56.92 | 58.47 | 56.77 | 57.63 | 3,549,518 | +0.42(+0.73%) |
Jan 20, 2015 | 56.63 | 57.48 | 55.74 | 57.22 | 6,522,705 | +0.65(+1.15%) |
Jan 16, 2015 | 54.89 | 56.65 | 54.88 | 56.57 | 3,240,950 | +1.53(+2.78%) |
Jan 15, 2015 | 57.08 | 57.46 | 54.96 | 55.04 | 4,826,647 | -2.14(-3.74%) |
Jan 14, 2015 | 57.34 | 57.70 | 56.31 | 57.18 | 3,102,422 | -0.72(-1.24%) |
Jan 13, 2015 | 58.31 | 59.46 | 57.23 | 57.89 | 3,513,707 | +0.24(+0.42%) |
Jan 12, 2015 | 58.37 | 58.52 | 57.45 | 57.65 | 2,721,490 | -0.43(-0.74%) |
Jan 09, 2015 | 59.08 | 59.42 | 57.69 | 58.08 | 6,884,317 | -0.43(-0.73%) |
Jan 08, 2015 | 57.26 | 58.70 | 57.10 | 58.51 | 3,755,113 | +1.66(+2.92%) |
Jan 07, 2015 | 57.71 | 57.87 | 56.53 | 56.86 | 4,289,935 | -0.27(-0.47%) |
Jan 06, 2015 | 58.10 | 58.47 | 56.48 | 57.13 | 3,187,066 | -0.97(-1.67%) |
Jan 05, 2015 | 58.52 | 59.16 | 57.76 | 58.09 | 3,693,025 | -1.07(-1.81%) |
Jan 02, 2015 | 59.82 | 60.35 | 58.43 | 59.16 | 2,805,338 | -0.07(-0.12%) |
Dec 31, 2014 | 59.31 | 59.23 | 59.23 | 59.23 | 3,236,221 | -0.12(-0.20%) |
Dec 30, 2014 | 60.18 | 60.74 | 58.93 | 59.35 | 2,780,733 | -0.92(-1.52%) |
Dec 29, 2014 | 60.33 | 60.85 | 59.94 | 60.27 | 2,643,789 | -0.45(-0.74%) |
Dec 26, 2014 | 60.38 | 61.02 | 59.84 | 60.72 | 3,459,249 | +0.47(+0.78%) |
Dec 24, 2014 | 60.45 | 60.25 | 60.25 | 60.25 | 2,312,516 | -0.17(-0.28%) |
Dec 23, 2014 | 59.92 | 60.78 | 59.80 | 60.42 | 3,408,569 | +0.64(+1.07%) |
Dec 22, 2014 | 59.85 | 60.41 | 59.37 | 59.78 | 5,303,442 | +0.00(+0.00%) |
Dec 19, 2014 | 59.53 | 60.40 | 59.23 | 59.78 | 9,562,645 | +0.53(+0.89%) |
Dec 18, 2014 | 58.41 | 59.50 | 58.23 | 59.25 | 11,003,244 | +2.33(+4.09%) |
Dec 17, 2014 | 54.12 | 57.18 | 54.02 | 56.93 | 9,264,568 | +3.21(+5.97%) |
Dec 16, 2014 | 54.29 | 55.60 | 53.68 | 53.72 | 5,935,208 | -1.62(-2.92%) |
Dec 15, 2014 | 55.35 | 56.09 | 55.04 | 55.34 | 4,907,536 | +0.34(+0.62%) |
Dec 12, 2014 | 55.24 | 55.64 | 54.84 | 55.00 | 4,489,966 | -0.41(-0.74%) |
Dec 11, 2014 | 55.43 | 56.27 | 55.09 | 55.41 | 4,184,803 | +0.16(+0.29%) |
Dec 10, 2014 | 56.04 | 56.68 | 54.99 | 55.25 | 5,650,267 | -0.82(-1.46%) |
Dec 09, 2014 | 54.97 | 56.13 | 53.37 | 56.07 | 6,117,488 | -0.27(-0.48%) |
Dec 08, 2014 | 58.46 | 58.65 | 56.08 | 56.34 | 5,071,119 | -2.44(-4.15%) |
Dec 05, 2014 | 58.90 | 59.06 | 58.57 | 58.77 | 2,735,607 | -0.10(-0.17%) |
Dec 04, 2014 | 58.58 | 59.04 | 58.46 | 58.87 | 3,103,080 | +0.07(+0.12%) |
Dec 03, 2014 | 59.34 | 59.50 | 58.46 | 58.80 | 3,066,474 | -0.37(-0.62%) |
Dec 02, 2014 | 59.40 | 59.65 | 58.50 | 59.17 | 4,945,713 | +0.17(+0.29%) |
Dec 01, 2014 | 59.01 | 59.73 | 58.88 | 59.00 | 4,355,437 | -0.79(-1.32%) |
Nov 28, 2014 | 57.85 | 60.21 | 57.67 | 59.79 | 4,474,833 | +0.64(+1.08%) |
Nov 26, 2014 | 59.20 | 59.15 | 59.15 | 59.15 | 3,261,555 | -0.11(-0.19%) |
Nov 25, 2014 | 57.89 | 59.30 | 57.86 | 59.26 | 5,883,812 | +1.25(+2.15%) |
Nov 24, 2014 | 57.22 | 58.16 | 56.73 | 58.01 | 9,232,292 | -0.10(-0.17%) |
Nov 21, 2014 | 58.81 | 59.50 | 57.58 | 58.11 | 10,356,333 | -0.11(-0.19%) |
Nov 20, 2014 | 59.35 | 59.60 | 57.73 | 58.22 | 15,545,715 | -2.72(-4.46%) |
Nov 19, 2014 | 62.10 | 62.13 | 60.37 | 60.94 | 7,155,650 | -1.45(-2.32%) |
Nov 18, 2014 | 62.43 | 63.24 | 62.08 | 62.39 | 4,135,255 | -0.04(-0.06%) |
Nov 17, 2014 | 63.65 | 64.02 | 62.37 | 62.43 | 3,338,008 | -1.40(-2.19%) |
Nov 14, 2014 | 63.11 | 63.85 | 62.30 | 63.83 | 3,154,575 | +0.75(+1.19%) |
Nov 13, 2014 | 63.92 | 64.14 | 62.65 | 63.08 | 3,029,132 | -0.61(-0.96%) |
Nov 12, 2014 | 63.71 | 63.85 | 63.17 | 63.69 | 2,367,157 | -0.29(-0.45%) |
Nov 11, 2014 | 64.37 | 64.66 | 63.37 | 63.98 | 2,029,435 | -0.39(-0.61%) |
Nov 10, 2014 | 63.97 | 64.46 | 63.05 | 64.37 | 2,567,027 | +0.48(+0.75%) |
Nov 07, 2014 | 63.53 | 64.56 | 63.37 | 63.89 | 3,644,232 | +0.88(+1.39%) |
Nov 06, 2014 | 62.00 | 63.37 | 61.80 | 63.01 | 3,999,409 | +1.18(+1.91%) |
Nov 05, 2014 | 63.89 | 63.93 | 61.51 | 61.83 | 4,977,554 | -1.66(-2.61%) |
Nov 04, 2014 | 63.36 | 63.88 | 62.91 | 63.49 | 2,658,553 | -0.02(-0.03%) |
Nov 03, 2014 | 63.84 | 64.42 | 63.35 | 63.51 | 3,820,630 | -0.40(-0.63%) |
Oct 31, 2014 | 62.91 | 64.51 | 62.86 | 63.91 | 7,428,610 | +2.27(+3.68%) |
Oct 30, 2014 | 60.52 | 61.79 | 60.14 | 61.64 | 2,938,954 | +0.75(+1.23%) |
Oct 29, 2014 | 61.10 | 61.22 | 60.28 | 60.89 | 3,787,188 | -0.56(-0.91%) |
Oct 28, 2014 | 59.89 | 61.64 | 59.78 | 61.45 | 6,115,871 | +2.42(+4.09%) |
Oct 27, 2014 | 59.29 | 59.49 | 59.49 | 59.03 | 2,854,597 | -0.46(-0.77%) |
Oct 24, 2014 | 57.87 | 59.60 | 57.72 | 59.49 | 4,281,030 | +1.69(+2.92%) |
Oct 23, 2014 | 56.76 | 58.85 | 56.73 | 57.80 | 5,146,628 | +1.63(+2.90%) |
Oct 22, 2014 | 56.70 | 57.12 | 55.94 | 56.18 | 3,965,674 | -0.99(-1.73%) |
Oct 21, 2014 | 56.33 | 57.38 | 55.96 | 57.17 | 4,289,132 | +1.21(+2.16%) |
Oct 20, 2014 | 54.68 | 55.34 | 54.62 | 55.96 | 3,810,602 | +0.40(+0.72%) |
Oct 17, 2014 | 54.67 | 56.21 | 54.59 | 55.56 | 5,417,411 | +1.76(+3.27%) |
Oct 16, 2014 | 51.90 | 54.15 | 51.74 | 53.80 | 5,471,358 | +0.78(+1.47%) |
Oct 15, 2014 | 51.88 | 53.33 | 50.97 | 53.02 | 7,018,971 | +0.37(+0.70%) |
Oct 14, 2014 | 53.85 | 54.22 | 52.35 | 52.65 | 5,747,690 | -0.51(-0.96%) |
Oct 13, 2014 | 54.68 | 54.91 | 52.63 | 53.16 | 5,448,408 | -1.54(-2.81%) |
Oct 10, 2014 | 57.00 | 57.81 | 54.69 | 54.70 | 5,881,328 | -2.36(-4.13%) |
Oct 09, 2014 | 57.67 | 59.32 | 56.85 | 57.06 | 5,444,126 | -0.77(-1.33%) |
Oct 08, 2014 | 56.93 | 57.98 | 55.88 | 57.82 | 3,421,538 | +0.99(+1.74%) |
Oct 07, 2014 | 57.83 | 58.05 | 56.81 | 56.84 | 2,482,660 | -1.39(-2.38%) |
Oct 06, 2014 | 58.88 | 59.01 | 57.65 | 58.22 | 3,299,392 | -0.16(-0.27%) |
Oct 03, 2014 | 57.55 | 58.48 | 57.41 | 58.38 | 5,331,751 | +1.82(+3.21%) |
Oct 02, 2014 | 56.34 | 57.03 | 56.13 | 56.57 | 4,610,508 | -0.09(-0.16%) |
Oct 01, 2014 | 57.22 | 57.30 | 56.32 | 56.66 | 4,552,687 | -0.80(-1.39%) |
Sep 30, 2014 | 57.10 | 57.60 | 56.64 | 57.45 | 3,928,729 | +0.30(+0.52%) |
Sep 29, 2014 | 55.49 | 57.32 | 55.22 | 57.16 | 4,546,737 | +0.67(+1.18%) |
Sep 26, 2014 | 55.94 | 56.61 | 55.76 | 56.49 | 2,834,506 | +0.64(+1.14%) |
Sep 25, 2014 | 57.48 | 57.70 | 55.73 | 55.85 | 4,907,813 | -1.74(-3.02%) |
Sep 24, 2014 | 56.88 | 57.76 | 56.53 | 57.58 | 4,159,149 | +0.85(+1.50%) |
Sep 23, 2014 | 57.11 | 57.72 | 56.73 | 56.74 | 4,016,085 | -0.51(-0.89%) |
Sep 22, 2014 | 57.97 | 58.15 | 56.53 | 57.25 | 5,448,004 | -0.92(-1.58%) |
Sep 19, 2014 | 58.24 | 58.72 | 57.65 | 58.16 | 6,469,531 | +0.58(+1.01%) |
Sep 18, 2014 | 57.82 | 57.85 | 57.12 | 57.58 | 3,577,893 | +0.21(+0.37%) |
Sep 17, 2014 | 57.38 | 57.98 | 56.92 | 57.38 | 4,680,801 | -0.16(-0.28%) |
Sep 16, 2014 | 57.38 | 57.87 | 57.12 | 57.53 | 4,068,697 | +0.04(+0.07%) |
Sep 15, 2014 | 59.07 | 59.07 | 56.76 | 57.49 | 5,685,877 | -1.68(-2.84%) |
Sep 12, 2014 | 60.83 | 60.97 | 58.98 | 59.17 | 5,841,128 | -1.96(-3.20%) |
Sep 11, 2014 | 60.31 | 61.36 | 60.04 | 61.13 | 4,446,260 | +0.51(+0.84%) |
Sep 10, 2014 | 59.73 | 60.64 | 59.43 | 60.62 | 2,751,326 | +1.04(+1.74%) |
Sep 09, 2014 | 60.42 | 60.85 | 59.50 | 59.58 | 4,434,721 | -0.70(-1.16%) |
Sep 08, 2014 | 59.74 | 60.92 | 59.69 | 60.28 | 3,982,817 | +0.55(+0.92%) |
Sep 05, 2014 | 58.89 | 59.81 | 58.67 | 59.73 | 2,796,610 | +0.73(+1.24%) |
Sep 04, 2014 | 59.10 | 59.76 | 58.77 | 59.00 | 4,249,766 | +0.05(+0.08%) |
Sep 03, 2014 | 59.93 | 60.17 | 58.75 | 58.95 | 3,940,428 | -0.82(-1.37%) |