Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.92 | 56.66 | 55.29 | 55.56 | 22,432,350 | +0.25(+0.46%) |
Jun 29, 2015 | 55.46 | 55.71 | 55.29 | 55.31 | 17,578,656 | -0.69(-1.24%) |
Jun 26, 2015 | 55.98 | 56.16 | 55.77 | 56.00 | 28,486,906 | -0.05(-0.08%) |
Jun 25, 2015 | 56.66 | 56.66 | 56.05 | 56.05 | 15,348,210 | -0.50(-0.89%) |
Jun 24, 2015 | 56.69 | 56.99 | 56.54 | 56.55 | 17,670,348 | -0.26(-0.46%) |
Jun 23, 2015 | 56.91 | 56.95 | 56.49 | 56.81 | 15,310,021 | -0.07(-0.12%) |
Jun 22, 2015 | 57.02 | 57.16 | 56.74 | 56.88 | 13,890,148 | -0.03(-0.05%) |
Jun 19, 2015 | 56.71 | 57.08 | 56.71 | 56.90 | 24,153,592 | -0.18(-0.32%) |
Jun 18, 2015 | 56.63 | 57.40 | 56.58 | 57.08 | 15,345,555 | +0.50(+0.89%) |
Jun 17, 2015 | 56.78 | 56.85 | 56.37 | 56.58 | 13,609,983 | +0.03(+0.06%) |
Jun 16, 2015 | 55.97 | 56.60 | 55.69 | 56.55 | 13,627,021 | +0.64(+1.15%) |
Jun 15, 2015 | 55.78 | 56.00 | 55.55 | 55.91 | 14,321,724 | -0.20(-0.36%) |
Jun 12, 2015 | 56.48 | 56.55 | 56.00 | 56.11 | 12,499,911 | -0.71(-1.26%) |
Jun 11, 2015 | 56.96 | 57.23 | 56.69 | 56.82 | 11,619,284 | -0.08(-0.14%) |
Jun 10, 2015 | 57.32 | 57.41 | 56.76 | 56.90 | 15,194,887 | +0.42(+0.75%) |
Jun 09, 2015 | 56.96 | 57.05 | 56.42 | 56.48 | 12,136,554 | -0.18(-0.32%) |
Jun 08, 2015 | 56.21 | 56.90 | 56.05 | 56.66 | 18,335,302 | +0.38(+0.68%) |
Jun 05, 2015 | 56.18 | 56.76 | 56.08 | 56.28 | 17,053,974 | +0.04(+0.07%) |
Jun 04, 2015 | 56.56 | 56.69 | 55.95 | 56.24 | 18,879,018 | -0.49(-0.86%) |
Jun 03, 2015 | 56.92 | 57.32 | 56.67 | 56.73 | 12,243,692 | -0.13(-0.22%) |
Jun 02, 2015 | 56.84 | 57.16 | 56.70 | 56.86 | 13,968,903 | +0.01(+0.01%) |
Jun 01, 2015 | 56.93 | 57.08 | 56.63 | 56.85 | 13,593,195 | -0.05(-0.08%) |
May 29, 2015 | 56.83 | 57.15 | 56.68 | 56.90 | 21,909,990 | +0.06(+0.11%) |
May 28, 2015 | 56.84 | 57.14 | 56.64 | 56.84 | 12,036,806 | +0.00(+0.00%) |
May 27, 2015 | 56.96 | 57.36 | 56.61 | 56.84 | 16,140,018 | -0.16(-0.28%) |
May 26, 2015 | 57.46 | 57.68 | 56.78 | 57.00 | 16,903,866 | -0.78(-1.35%) |
May 22, 2015 | 58.09 | 57.78 | 57.78 | 57.78 | 11,378,393 | -0.46(-0.79%) |
May 21, 2015 | 58.28 | 58.39 | 58.07 | 58.24 | 12,514,739 | +0.05(+0.09%) |
May 20, 2015 | 58.36 | 58.37 | 58.04 | 58.18 | 10,896,014 | +0.09(+0.16%) |
May 19, 2015 | 57.74 | 58.24 | 57.57 | 58.09 | 14,640,753 | +0.09(+0.16%) |
May 18, 2015 | 58.30 | 58.41 | 57.95 | 58.00 | 9,576,757 | -0.33(-0.57%) |
May 15, 2015 | 57.96 | 58.51 | 57.83 | 58.33 | 12,612,024 | +0.25(+0.44%) |
May 14, 2015 | 58.05 | 58.33 | 57.93 | 58.08 | 13,164,540 | +0.27(+0.47%) |
May 13, 2015 | 58.28 | 58.59 | 57.70 | 57.80 | 12,921,438 | -0.31(-0.53%) |
May 12, 2015 | 58.02 | 58.41 | 57.80 | 58.11 | 14,657,980 | +0.16(+0.28%) |
May 11, 2015 | 59.12 | 59.15 | 57.86 | 57.95 | 17,965,582 | -0.99(-1.68%) |
May 08, 2015 | 58.59 | 58.99 | 58.16 | 58.94 | 17,197,726 | +0.92(+1.59%) |
May 07, 2015 | 58.28 | 58.35 | 57.57 | 58.02 | 15,085,974 | -0.39(-0.67%) |
May 06, 2015 | 59.38 | 59.58 | 58.14 | 58.41 | 17,020,808 | -0.28(-0.47%) |
May 05, 2015 | 59.59 | 59.67 | 58.63 | 58.69 | 17,959,630 | -0.33(-0.56%) |
May 04, 2015 | 59.22 | 59.53 | 58.91 | 59.02 | 15,617,480 | +0.17(+0.29%) |
May 01, 2015 | 58.18 | 58.91 | 58.08 | 58.85 | 18,506,444 | +0.98(+1.69%) |
Apr 30, 2015 | 58.73 | 58.73 | 57.77 | 57.87 | 21,058,926 | -0.33(-0.57%) |
Apr 29, 2015 | 57.95 | 58.32 | 57.59 | 58.20 | 18,924,032 | +0.05(+0.08%) |
Apr 28, 2015 | 57.77 | 58.19 | 57.65 | 58.15 | 14,544,559 | +0.52(+0.91%) |
Apr 27, 2015 | 57.89 | 58.02 | 57.46 | 57.63 | 15,905,608 | +0.03(+0.05%) |
Apr 24, 2015 | 57.75 | 57.86 | 57.40 | 57.60 | 12,691,469 | -0.38(-0.65%) |
Apr 23, 2015 | 57.86 | 58.54 | 57.83 | 57.98 | 14,896,114 | +0.05(+0.09%) |
Apr 22, 2015 | 57.65 | 58.15 | 57.18 | 57.93 | 13,080,549 | +0.38(+0.67%) |
Apr 21, 2015 | 57.87 | 58.03 | 57.41 | 57.54 | 15,247,845 | -0.24(-0.41%) |
Apr 20, 2015 | 57.71 | 58.35 | 57.67 | 57.78 | 17,502,696 | +0.21(+0.36%) |
Apr 17, 2015 | 57.71 | 57.86 | 57.06 | 57.58 | 21,787,448 | -0.53(-0.91%) |
Apr 16, 2015 | 58.20 | 58.39 | 57.69 | 58.10 | 14,450,412 | -0.23(-0.40%) |
Apr 15, 2015 | 57.71 | 58.63 | 57.71 | 58.34 | 23,149,006 | +0.96(+1.67%) |
Apr 14, 2015 | 56.69 | 57.94 | 56.65 | 57.38 | 23,694,866 | +0.85(+1.51%) |
Apr 13, 2015 | 56.91 | 57.12 | 56.46 | 56.52 | 14,917,257 | -0.15(-0.26%) |
Apr 10, 2015 | 56.54 | 56.99 | 56.14 | 56.67 | 20,190,474 | +0.60(+1.08%) |
Apr 09, 2015 | 55.63 | 56.12 | 55.51 | 56.06 | 20,053,166 | +0.39(+0.70%) |
Apr 08, 2015 | 56.83 | 56.89 | 55.65 | 55.67 | 24,545,498 | -1.12(-1.97%) |
Apr 07, 2015 | 56.30 | 57.07 | 56.14 | 56.79 | 17,870,762 | +0.41(+0.73%) |
Apr 06, 2015 | 56.40 | 56.72 | 55.77 | 56.38 | 16,482,265 | +0.55(+0.98%) |
Apr 02, 2015 | 55.69 | 55.83 | 55.83 | 55.83 | 17,057,470 | -0.11(-0.19%) |
Apr 01, 2015 | 56.76 | 56.96 | 55.81 | 55.94 | 21,925,320 | -0.36(-0.64%) |
Mar 31, 2015 | 56.20 | 56.52 | 55.94 | 56.30 | 20,162,478 | -0.42(-0.74%) |
Mar 30, 2015 | 55.81 | 56.84 | 55.80 | 56.71 | 23,633,008 | +1.36(+2.45%) |
Mar 27, 2015 | 55.66 | 55.67 | 55.19 | 55.36 | 17,483,098 | -0.49(-0.88%) |
Mar 26, 2015 | 56.50 | 56.67 | 55.69 | 55.85 | 21,742,462 | -0.36(-0.64%) |
Mar 25, 2015 | 56.33 | 56.67 | 56.14 | 56.20 | 18,018,776 | +0.23(+0.40%) |
Mar 24, 2015 | 56.50 | 56.81 | 55.97 | 55.98 | 15,359,769 | -0.60(-1.07%) |
Mar 23, 2015 | 56.31 | 56.81 | 56.30 | 56.58 | 26,347,868 | +0.59(+1.05%) |
Mar 20, 2015 | 56.08 | 56.56 | 55.89 | 55.99 | 54,480,884 | +0.09(+0.15%) |
Mar 19, 2015 | 56.42 | 56.63 | 55.85 | 55.91 | 19,232,696 | -1.10(-1.93%) |
Mar 18, 2015 | 55.33 | 57.20 | 55.26 | 57.01 | 28,300,222 | +1.32(+2.37%) |
Mar 17, 2015 | 55.99 | 56.20 | 55.64 | 55.69 | 19,595,780 | -0.45(-0.80%) |
Mar 16, 2015 | 55.44 | 56.20 | 55.15 | 56.14 | 20,407,218 | +0.59(+1.06%) |
Mar 13, 2015 | 55.57 | 55.75 | 54.76 | 55.55 | 25,365,494 | -0.23(-0.42%) |
Mar 12, 2015 | 55.92 | 56.11 | 55.67 | 55.78 | 16,293,781 | +0.13(+0.24%) |
Mar 11, 2015 | 56.25 | 56.25 | 55.63 | 55.65 | 19,632,880 | -0.16(-0.28%) |
Mar 10, 2015 | 56.18 | 56.65 | 55.79 | 55.81 | 25,961,646 | -0.60(-1.06%) |
Mar 09, 2015 | 57.04 | 57.21 | 56.38 | 56.40 | 21,889,320 | -0.31(-0.55%) |
Mar 06, 2015 | 57.23 | 57.36 | 56.51 | 56.71 | 24,264,122 | -0.74(-1.28%) |
Mar 05, 2015 | 57.67 | 57.74 | 57.30 | 57.45 | 18,908,064 | -0.29(-0.50%) |
Mar 04, 2015 | 58.26 | 58.03 | 57.58 | 57.74 | 20,333,322 | -0.23(-0.39%) |
Mar 03, 2015 | 58.24 | 58.30 | 57.71 | 57.97 | 20,369,100 | -0.34(-0.59%) |
Mar 02, 2015 | 58.51 | 58.63 | 57.85 | 58.31 | 20,824,986 | -0.33(-0.56%) |
Feb 27, 2015 | 58.87 | 59.13 | 58.51 | 58.64 | 19,764,886 | -0.07(-0.12%) |
Feb 26, 2015 | 59.03 | 59.07 | 58.34 | 58.71 | 21,107,814 | -0.63(-1.06%) |
Feb 25, 2015 | 59.32 | 59.41 | 59.00 | 59.34 | 14,985,532 | +0.12(+0.20%) |
Feb 24, 2015 | 59.16 | 59.46 | 59.03 | 59.22 | 15,083,731 | +0.27(+0.46%) |
Feb 23, 2015 | 59.12 | 59.31 | 58.77 | 58.95 | 19,279,690 | -0.60(-1.01%) |
Feb 20, 2015 | 59.21 | 59.57 | 58.85 | 59.56 | 24,097,130 | +0.32(+0.54%) |
Feb 19, 2015 | 59.37 | 59.89 | 58.67 | 59.24 | 29,203,804 | -1.04(-1.73%) |
Feb 18, 2015 | 60.93 | 60.93 | 59.87 | 60.28 | 28,950,160 | -1.35(-2.19%) |
Feb 17, 2015 | 61.43 | 61.64 | 61.12 | 61.63 | 17,745,598 | -0.21(-0.34%) |
Feb 13, 2015 | 61.40 | 61.84 | 61.84 | 61.84 | 18,210,398 | +0.66(+1.08%) |
Feb 12, 2015 | 60.58 | 61.37 | 60.28 | 61.18 | 22,404,288 | +1.17(+1.95%) |
Feb 11, 2015 | 59.62 | 60.16 | 59.47 | 60.01 | 18,478,390 | -0.27(-0.45%) |
Feb 10, 2015 | 60.76 | 60.76 | 59.81 | 60.28 | 19,553,106 | -0.36(-0.60%) |
Feb 09, 2015 | 60.54 | 61.12 | 60.43 | 60.64 | 17,151,956 | +0.04(+0.07%) |
Feb 06, 2015 | 61.00 | 61.12 | 60.24 | 60.60 | 18,618,344 | -0.11(-0.19%) |
Feb 05, 2015 | 60.73 | 60.83 | 60.28 | 60.71 | 19,478,962 | +0.59(+0.98%) |
Feb 04, 2015 | 60.24 | 60.66 | 59.50 | 60.12 | 29,831,152 | -0.52(-0.86%) |
Feb 03, 2015 | 59.75 | 60.69 | 59.70 | 60.64 | 33,311,164 | +1.76(+2.98%) |
Feb 02, 2015 | 57.75 | 58.89 | 57.52 | 58.89 | 30,869,934 | +1.42(+2.47%) |
Jan 30, 2015 | 57.30 | 58.12 | 56.70 | 57.47 | 34,501,252 | -0.11(-0.18%) |
Jan 29, 2015 | 57.99 | 58.02 | 56.55 | 57.57 | 34,500,672 | -0.24(-0.42%) |
Jan 28, 2015 | 59.74 | 59.77 | 57.73 | 57.82 | 27,117,676 | -1.97(-3.30%) |
Jan 27, 2015 | 59.98 | 60.21 | 59.56 | 59.79 | 18,704,470 | -0.53(-0.88%) |
Jan 26, 2015 | 59.56 | 60.44 | 59.47 | 60.32 | 16,233,905 | +0.57(+0.96%) |
Jan 23, 2015 | 60.66 | 60.79 | 59.68 | 59.75 | 22,371,576 | -1.30(-2.13%) |
Jan 22, 2015 | 60.68 | 61.11 | 60.03 | 61.05 | 20,619,520 | +0.66(+1.09%) |
Jan 21, 2015 | 60.31 | 60.47 | 59.83 | 60.39 | 21,717,248 | +0.51(+0.86%) |
Jan 20, 2015 | 59.91 | 60.33 | 59.41 | 59.88 | 25,439,174 | -0.02(-0.03%) |
Jan 16, 2015 | 58.49 | 59.90 | 59.90 | 59.90 | 26,945,568 | +1.42(+2.43%) |
Jan 15, 2015 | 58.99 | 59.60 | 58.18 | 58.48 | 28,536,032 | -0.51(-0.87%) |
Jan 14, 2015 | 58.47 | 59.09 | 57.36 | 58.99 | 35,309,996 | -0.17(-0.29%) |
Jan 13, 2015 | 59.74 | 60.10 | 58.58 | 59.16 | 26,572,744 | -0.22(-0.37%) |
Jan 12, 2015 | 59.98 | 60.04 | 59.04 | 59.38 | 23,073,002 | -1.16(-1.92%) |
Jan 09, 2015 | 60.67 | 60.99 | 60.06 | 60.54 | 22,040,104 | -0.09(-0.14%) |
Jan 08, 2015 | 59.98 | 60.66 | 59.82 | 60.63 | 23,525,018 | +0.99(+1.66%) |
Jan 07, 2015 | 59.59 | 60.14 | 59.16 | 59.64 | 20,673,290 | +0.60(+1.01%) |
Jan 06, 2015 | 59.32 | 60.09 | 58.52 | 59.04 | 25,342,922 | -0.32(-0.53%) |
Jan 05, 2015 | 60.54 | 60.74 | 58.83 | 59.35 | 28,118,322 | -1.67(-2.74%) |
Jan 02, 2015 | 60.64 | 61.17 | 60.35 | 61.02 | 15,547,519 | +0.25(+0.41%) |
Dec 31, 2014 | 60.75 | 60.77 | 60.77 | 60.77 | 17,246,406 | -0.37(-0.61%) |
Dec 30, 2014 | 60.98 | 61.39 | 60.81 | 61.15 | 13,295,401 | -0.03(-0.05%) |
Dec 29, 2014 | 61.35 | 61.70 | 61.06 | 61.18 | 15,047,720 | -0.09(-0.15%) |
Dec 26, 2014 | 61.79 | 62.08 | 60.89 | 61.27 | 16,102,137 | -0.37(-0.61%) |
Dec 24, 2014 | 61.94 | 61.65 | 61.65 | 61.65 | 10,459,470 | -0.53(-0.86%) |
Dec 23, 2014 | 61.48 | 62.57 | 61.17 | 62.18 | 20,817,534 | +0.83(+1.35%) |
Dec 22, 2014 | 61.11 | 61.58 | 60.77 | 61.35 | 27,173,478 | -0.20(-0.33%) |
Dec 19, 2014 | 59.30 | 61.56 | 58.91 | 61.56 | 58,519,840 | +1.63(+2.72%) |
Dec 18, 2014 | 59.41 | 59.93 | 58.11 | 59.93 | 34,711,684 | +1.41(+2.40%) |
Dec 17, 2014 | 57.35 | 59.10 | 57.29 | 58.52 | 35,426,156 | +1.72(+3.02%) |
Dec 16, 2014 | 56.78 | 58.64 | 56.66 | 56.80 | 40,114,836 | -0.32(-0.56%) |
Dec 15, 2014 | 57.54 | 58.24 | 56.86 | 57.13 | 32,511,242 | +0.20(+0.35%) |
Dec 12, 2014 | 58.31 | 58.51 | 56.93 | 56.93 | 37,373,916 | -1.71(-2.91%) |
Dec 11, 2014 | 58.41 | 60.18 | 58.41 | 58.64 | 32,732,102 | +0.35(+0.60%) |
Dec 10, 2014 | 59.64 | 59.64 | 57.98 | 58.29 | 33,890,236 | -1.78(-2.97%) |
Dec 09, 2014 | 59.97 | 60.52 | 59.66 | 60.07 | 24,153,028 | -0.21(-0.35%) |
Dec 08, 2014 | 61.07 | 61.22 | 60.06 | 60.28 | 23,935,884 | -1.39(-2.26%) |
Dec 05, 2014 | 61.76 | 62.18 | 61.37 | 61.67 | 17,998,948 | -0.36(-0.58%) |
Dec 04, 2014 | 61.88 | 62.19 | 61.18 | 62.04 | 19,600,354 | -0.38(-0.61%) |
Dec 03, 2014 | 62.23 | 62.67 | 61.79 | 62.42 | 24,673,332 | +0.50(+0.81%) |
Dec 02, 2014 | 60.69 | 62.23 | 60.48 | 61.92 | 31,747,770 | +1.21(+1.99%) |
Dec 01, 2014 | 59.40 | 61.05 | 59.35 | 60.71 | 41,903,428 | +1.19(+2.00%) |
Nov 28, 2014 | 60.15 | 60.38 | 59.24 | 59.52 | 29,750,080 | -2.59(-4.17%) |
Nov 26, 2014 | 62.21 | 62.11 | 62.11 | 62.11 | 14,941,601 | -0.20(-0.32%) |
Nov 25, 2014 | 63.11 | 63.13 | 62.04 | 62.31 | 20,885,940 | -0.62(-0.98%) |
Nov 24, 2014 | 63.33 | 63.63 | 62.61 | 62.92 | 15,471,678 | -0.72(-1.13%) |
Nov 21, 2014 | 63.90 | 63.90 | 63.17 | 63.64 | 18,824,908 | +0.65(+1.03%) |
Nov 20, 2014 | 62.69 | 63.04 | 62.62 | 62.99 | 12,812,146 | +0.14(+0.22%) |
Nov 19, 2014 | 62.50 | 62.94 | 61.88 | 62.85 | 12,674,173 | +0.49(+0.78%) |
Nov 18, 2014 | 62.50 | 62.94 | 62.14 | 62.36 | 14,091,403 | -0.16(-0.25%) |
Nov 17, 2014 | 62.35 | 62.54 | 61.92 | 62.52 | 13,240,548 | +0.01(+0.02%) |
Nov 14, 2014 | 62.36 | 62.52 | 62.22 | 62.51 | 14,227,288 | +0.28(+0.45%) |
Nov 13, 2014 | 62.42 | 62.59 | 61.68 | 62.23 | 18,794,494 | -0.47(-0.75%) |
Nov 12, 2014 | 63.04 | 63.37 | 62.52 | 62.70 | 17,628,344 | -0.68(-1.07%) |
Nov 11, 2014 | 62.96 | 63.44 | 62.85 | 63.38 | 12,133,576 | +0.09(+0.14%) |
Nov 10, 2014 | 63.68 | 63.83 | 63.15 | 63.29 | 13,818,595 | -0.20(-0.32%) |
Nov 07, 2014 | 62.98 | 63.87 | 62.92 | 63.49 | 20,131,076 | +0.67(+1.07%) |
Nov 06, 2014 | 62.12 | 62.93 | 61.53 | 62.82 | 22,566,460 | +0.78(+1.25%) |
Nov 05, 2014 | 62.24 | 62.50 | 61.77 | 62.05 | 19,120,790 | +0.36(+0.58%) |
Nov 04, 2014 | 61.68 | 61.93 | 61.28 | 61.69 | 20,678,634 | -0.48(-0.78%) |
Nov 03, 2014 | 63.02 | 63.37 | 61.87 | 62.17 | 20,504,662 | -0.95(-1.50%) |
Oct 31, 2014 | 62.00 | 63.24 | 61.55 | 63.12 | 26,804,002 | +1.48(+2.39%) |
Oct 30, 2014 | 61.26 | 61.79 | 60.84 | 61.64 | 14,963,634 | -0.09(-0.15%) |
Oct 29, 2014 | 62.28 | 62.52 | 61.10 | 61.73 | 19,013,302 | -0.33(-0.54%) |
Oct 28, 2014 | 61.64 | 62.13 | 61.30 | 62.07 | 19,260,288 | +0.91(+1.48%) |
Oct 27, 2014 | 61.25 | 61.25 | 60.55 | 61.16 | 17,456,962 | -0.51(-0.83%) |
Oct 24, 2014 | 61.47 | 61.70 | 60.84 | 61.67 | 14,923,770 | +0.25(+0.40%) |
Oct 23, 2014 | 61.55 | 61.99 | 61.26 | 61.42 | 17,390,394 | +0.64(+1.05%) |
Oct 22, 2014 | 61.32 | 61.73 | 60.68 | 60.78 | 19,524,664 | -0.34(-0.56%) |
Oct 21, 2014 | 60.61 | 61.37 | 60.28 | 61.12 | 24,143,036 | +1.23(+2.05%) |
Oct 20, 2014 | 59.15 | 59.97 | 59.15 | 59.89 | 16,586,999 | +0.37(+0.61%) |
Oct 17, 2014 | 59.48 | 60.04 | 59.07 | 59.53 | 27,877,416 | +0.40(+0.67%) |
Oct 16, 2014 | 57.81 | 59.57 | 57.55 | 59.13 | 38,632,852 | +0.25(+0.42%) |
Oct 15, 2014 | 58.09 | 59.14 | 56.72 | 58.88 | 37,851,376 | -0.22(-0.36%) |
Oct 14, 2014 | 59.71 | 60.19 | 58.78 | 59.10 | 35,425,456 | -0.19(-0.32%) |
Oct 13, 2014 | 59.60 | 60.39 | 59.23 | 59.29 | 22,142,758 | -0.50(-0.83%) |
Oct 10, 2014 | 60.33 | 60.87 | 59.33 | 59.78 | 27,844,934 | -0.14(-0.24%) |
Oct 09, 2014 | 61.38 | 61.67 | 59.80 | 59.93 | 27,452,040 | -1.82(-2.95%) |
Oct 08, 2014 | 60.97 | 61.89 | 60.32 | 61.75 | 23,890,808 | +0.81(+1.33%) |
Oct 07, 2014 | 61.53 | 62.13 | 60.91 | 60.94 | 16,528,902 | -0.75(-1.22%) |
Oct 06, 2014 | 61.36 | 62.22 | 61.29 | 61.69 | 16,240,950 | +0.39(+0.64%) |
Oct 03, 2014 | 61.09 | 61.42 | 60.42 | 61.30 | 17,730,856 | +0.40(+0.66%) |
Oct 02, 2014 | 60.30 | 61.28 | 60.08 | 60.89 | 21,077,884 | +0.29(+0.47%) |
Oct 01, 2014 | 61.42 | 61.70 | 60.51 | 60.61 | 21,494,466 | -0.78(-1.27%) |
Sep 30, 2014 | 61.42 | 61.88 | 61.10 | 61.38 | 23,870,544 | -0.25(-0.40%) |
Sep 29, 2014 | 61.81 | 61.86 | 61.22 | 61.63 | 21,485,956 | -0.65(-1.05%) |
Sep 26, 2014 | 61.56 | 62.50 | 61.22 | 62.28 | 17,247,744 | +0.77(+1.25%) |
Sep 25, 2014 | 62.43 | 62.58 | 61.48 | 61.51 | 19,695,340 | -1.02(-1.64%) |
Sep 24, 2014 | 62.57 | 62.82 | 61.90 | 62.54 | 18,692,910 | -0.14(-0.22%) |
Sep 23, 2014 | 62.84 | 63.41 | 62.67 | 62.67 | 15,782,729 | -0.33(-0.53%) |
Sep 22, 2014 | 63.24 | 63.31 | 62.83 | 63.01 | 13,521,516 | -0.38(-0.60%) |
Sep 19, 2014 | 63.36 | 63.67 | 63.22 | 63.39 | 27,853,164 | +0.33(+0.53%) |
Sep 18, 2014 | 63.41 | 63.52 | 62.97 | 63.05 | 13,233,095 | -0.31(-0.48%) |
Sep 17, 2014 | 63.90 | 63.91 | 63.18 | 63.36 | 13,449,362 | -0.23(-0.36%) |
Sep 16, 2014 | 62.80 | 63.99 | 62.67 | 63.59 | 17,746,818 | +0.74(+1.18%) |
Sep 15, 2014 | 62.48 | 62.92 | 62.26 | 62.84 | 16,386,572 | +0.33(+0.53%) |
Sep 12, 2014 | 63.00 | 63.04 | 62.41 | 62.51 | 15,735,931 | -0.82(-1.29%) |
Sep 11, 2014 | 62.86 | 63.39 | 62.54 | 63.33 | 15,599,514 | +0.14(+0.23%) |
Sep 10, 2014 | 63.54 | 63.65 | 62.54 | 63.18 | 18,553,830 | -0.38(-0.60%) |
Sep 09, 2014 | 63.76 | 63.98 | 63.28 | 63.56 | 14,956,793 | -0.25(-0.39%) |
Sep 08, 2014 | 64.56 | 64.56 | 63.60 | 63.81 | 15,443,140 | -0.97(-1.50%) |
Sep 05, 2014 | 64.44 | 64.81 | 64.03 | 64.78 | 14,535,380 | +0.59(+0.92%) |
Sep 04, 2014 | 64.61 | 64.87 | 63.94 | 64.19 | 14,805,031 | -0.49(-0.76%) |
Sep 03, 2014 | 64.28 | 65.00 | 64.52 | 64.68 | 12,994,666 | +0.40(+0.63%) |
Sep 02, 2014 | 64.89 | 65.00 | 63.84 | 64.28 | 13,738,573 | -0.63(-0.98%) |
Aug 29, 2014 | 64.86 | 64.91 | 64.91 | 64.91 | 13,596,334 | -0.07(-0.11%) |
Aug 28, 2014 | 64.64 | 65.10 | 64.62 | 64.98 | 9,290,220 | +0.03(+0.04%) |
Aug 27, 2014 | 65.12 | 65.24 | 64.67 | 64.96 | 8,962,213 | -0.07(-0.11%) |
Aug 26, 2014 | 64.69 | 65.47 | 64.63 | 65.03 | 13,079,386 | +0.58(+0.90%) |
Aug 25, 2014 | 64.49 | 64.55 | 64.29 | 64.45 | 11,598,765 | +0.16(+0.25%) |
Aug 22, 2014 | 64.54 | 64.60 | 64.06 | 64.29 | 12,404,895 | -0.51(-0.79%) |
Aug 21, 2014 | 65.13 | 65.25 | 64.80 | 64.80 | 10,459,213 | -0.27(-0.42%) |
Aug 20, 2014 | 64.97 | 65.20 | 64.64 | 65.07 | 10,345,611 | +0.14(+0.21%) |
Aug 19, 2014 | 64.94 | 65.23 | 64.89 | 64.93 | 13,618,746 | -0.02(-0.03%) |
Aug 18, 2014 | 64.80 | 64.96 | 64.67 | 64.95 | 10,944,181 | +0.32(+0.49%) |
Aug 15, 2014 | 64.77 | 64.89 | 64.07 | 64.63 | 14,149,805 | -0.04(-0.06%) |
Aug 14, 2014 | 64.68 | 64.80 | 64.35 | 64.67 | 10,032,145 | +0.00(+0.00%) |
Aug 13, 2014 | 64.50 | 64.76 | 64.28 | 64.67 | 11,720,698 | +0.39(+0.61%) |
Aug 12, 2014 | 64.10 | 64.41 | 63.84 | 64.28 | 14,684,661 | -0.16(-0.24%) |
Aug 11, 2014 | 64.80 | 64.88 | 64.31 | 64.44 | 13,169,302 | -0.21(-0.32%) |
Aug 08, 2014 | 64.04 | 64.68 | 63.73 | 64.65 | 17,290,954 | +0.95(+1.50%) |
Aug 07, 2014 | 64.66 | 64.71 | 63.28 | 63.69 | 15,455,407 | -0.46(-0.72%) |
Aug 06, 2014 | 63.65 | 64.59 | 63.65 | 64.15 | 15,300,446 | +0.51(+0.79%) |
Aug 05, 2014 | 64.48 | 64.52 | 63.38 | 63.65 | 20,140,624 | -1.25(-1.93%) |
Aug 04, 2014 | 64.00 | 65.09 | 63.72 | 64.90 | 18,506,794 | +0.86(+1.35%) |
Aug 01, 2014 | 63.92 | 64.52 | 63.63 | 64.04 | 23,012,984 | -0.09(-0.14%) |
Jul 31, 2014 | 66.10 | 66.10 | 64.12 | 64.13 | 28,166,976 | -2.79(-4.17%) |
Jul 30, 2014 | 67.23 | 67.50 | 66.48 | 66.92 | 17,082,968 | -0.19(-0.29%) |
Jul 29, 2014 | 67.54 | 67.90 | 67.10 | 67.11 | 12,428,539 | -0.53(-0.79%) |
Jul 28, 2014 | 66.95 | 67.74 | 66.65 | 67.65 | 14,191,140 | +0.77(+1.15%) |
Jul 25, 2014 | 67.36 | 67.40 | 66.73 | 66.88 | 12,010,894 | -0.71(-1.05%) |
Jul 24, 2014 | 67.68 | 67.87 | 67.37 | 67.59 | 12,255,124 | +0.02(+0.03%) |
Jul 23, 2014 | 67.17 | 67.70 | 67.10 | 67.57 | 10,768,152 | +0.46(+0.69%) |
Jul 22, 2014 | 67.17 | 67.53 | 67.08 | 67.11 | 11,456,326 | +0.30(+0.45%) |
Jul 21, 2014 | 66.34 | 66.88 | 66.15 | 66.81 | 10,187,611 | +0.23(+0.34%) |
Jul 18, 2014 | 66.56 | 66.73 | 66.02 | 66.58 | 12,664,427 | +0.27(+0.41%) |
Jul 17, 2014 | 67.00 | 67.33 | 66.30 | 66.31 | 12,543,363 | -0.95(-1.41%) |
Jul 16, 2014 | 66.47 | 67.27 | 66.46 | 67.26 | 13,675,637 | +0.89(+1.35%) |
Jul 15, 2014 | 66.45 | 66.50 | 65.94 | 66.36 | 13,508,832 | -0.19(-0.28%) |
Jul 14, 2014 | 66.22 | 66.81 | 66.21 | 66.55 | 12,728,487 | +0.61(+0.92%) |
Jul 11, 2014 | 66.37 | 66.43 | 65.67 | 65.94 | 11,864,188 | -0.54(-0.81%) |
Jul 10, 2014 | 66.68 | 66.80 | 66.14 | 66.48 | 13,159,742 | -0.64(-0.95%) |
Jul 09, 2014 | 66.73 | 67.21 | 66.64 | 67.11 | 11,801,211 | +0.47(+0.70%) |
Jul 08, 2014 | 66.32 | 66.91 | 66.22 | 66.65 | 14,813,866 | +0.12(+0.18%) |
Jul 07, 2014 | 66.32 | 66.53 | 66.12 | 66.53 | 12,310,220 | +0.04(+0.06%) |
Jul 03, 2014 | 66.08 | 66.49 | 66.49 | 66.49 | 10,680,734 | +0.66(+1.00%) |
Jul 02, 2014 | 65.56 | 65.88 | 65.49 | 65.83 | 10,702,858 | +0.14(+0.21%) |