Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.23 | 71.73 | 70.80 | 70.94 | 867,452 | -0.09(-0.13%) |
Jul 30, 2015 | 70.40 | 71.27 | 70.05 | 71.03 | 1,032,593 | +0.49(+0.69%) |
Jul 29, 2015 | 70.13 | 70.55 | 69.61 | 70.54 | 1,548,045 | +0.57(+0.81%) |
Jul 28, 2015 | 68.52 | 70.08 | 68.09 | 69.97 | 1,441,353 | +2.04(+3.00%) |
Jul 27, 2015 | 67.33 | 68.25 | 67.25 | 67.93 | 1,903,098 | +0.20(+0.30%) |
Jul 24, 2015 | 65.83 | 70.99 | 65.15 | 67.73 | 2,755,893 | +1.71(+2.59%) |
Jul 23, 2015 | 65.85 | 66.40 | 65.63 | 66.02 | 1,227,852 | +0.17(+0.26%) |
Jul 22, 2015 | 65.02 | 65.88 | 65.00 | 65.85 | 817,835 | +0.77(+1.18%) |
Jul 21, 2015 | 65.40 | 65.68 | 65.03 | 65.08 | 742,180 | -0.45(-0.69%) |
Jul 20, 2015 | 65.01 | 65.71 | 64.76 | 65.53 | 576,718 | +0.51(+0.78%) |
Jul 17, 2015 | 65.20 | 65.37 | 64.79 | 65.02 | 516,462 | +0.07(+0.11%) |
Jul 16, 2015 | 64.63 | 65.12 | 64.33 | 64.95 | 594,836 | +0.65(+1.01%) |
Jul 15, 2015 | 64.27 | 64.73 | 63.99 | 64.30 | 744,753 | +0.11(+0.17%) |
Jul 14, 2015 | 64.13 | 64.64 | 63.88 | 64.19 | 568,524 | +0.13(+0.20%) |
Jul 13, 2015 | 63.59 | 64.10 | 63.42 | 64.06 | 423,769 | +0.87(+1.38%) |
Jul 10, 2015 | 62.98 | 63.41 | 62.82 | 63.19 | 400,388 | +0.98(+1.58%) |
Jul 09, 2015 | 62.29 | 62.84 | 62.15 | 62.21 | 587,436 | +0.71(+1.15%) |
Jul 08, 2015 | 62.54 | 62.86 | 61.42 | 61.50 | 845,024 | -1.60(-2.54%) |
Jul 07, 2015 | 62.73 | 63.15 | 61.81 | 63.10 | 1,359,789 | +0.32(+0.51%) |
Jul 06, 2015 | 62.31 | 63.14 | 62.16 | 62.78 | 552,416 | -0.09(-0.14%) |
Jul 02, 2015 | 63.32 | 62.87 | 62.87 | 62.87 | 720,900 | -0.43(-0.68%) |
Jul 01, 2015 | 62.39 | 63.38 | 62.29 | 63.30 | 1,093,136 | +1.58(+2.56%) |
Jun 30, 2015 | 61.97 | 62.13 | 61.51 | 61.72 | 1,015,929 | +0.34(+0.55%) |
Jun 29, 2015 | 62.50 | 62.72 | 61.31 | 61.38 | 648,790 | -1.57(-2.49%) |
Jun 26, 2015 | 63.39 | 63.54 | 62.65 | 62.95 | 800,004 | -0.33(-0.52%) |
Jun 25, 2015 | 63.51 | 63.70 | 63.13 | 63.28 | 432,429 | -0.05(-0.08%) |
Jun 24, 2015 | 64.09 | 64.09 | 63.29 | 63.33 | 652,425 | -0.84(-1.30%) |
Jun 23, 2015 | 64.52 | 64.52 | 63.74 | 64.17 | 591,173 | -0.22(-0.35%) |
Jun 22, 2015 | 64.64 | 64.88 | 64.12 | 64.39 | 651,845 | +0.20(+0.31%) |
Jun 19, 2015 | 64.45 | 64.69 | 63.89 | 64.19 | 1,805,727 | -0.44(-0.68%) |
Jun 18, 2015 | 63.74 | 64.66 | 63.74 | 64.63 | 1,086,836 | +1.16(+1.83%) |
Jun 17, 2015 | 63.30 | 63.92 | 62.82 | 63.47 | 668,705 | +0.46(+0.73%) |
Jun 16, 2015 | 62.20 | 63.14 | 62.20 | 63.01 | 516,900 | +0.51(+0.82%) |
Jun 15, 2015 | 62.52 | 62.60 | 61.89 | 62.50 | 474,992 | -0.45(-0.71%) |
Jun 12, 2015 | 63.08 | 63.40 | 62.81 | 62.95 | 416,943 | -0.15(-0.24%) |
Jun 11, 2015 | 62.97 | 63.78 | 62.75 | 63.10 | 1,358,579 | +0.29(+0.46%) |
Jun 10, 2015 | 61.90 | 63.23 | 61.64 | 62.81 | 912,333 | +1.27(+2.06%) |
Jun 09, 2015 | 61.92 | 62.28 | 61.50 | 61.54 | 646,917 | -0.47(-0.76%) |
Jun 08, 2015 | 62.72 | 62.78 | 61.99 | 62.01 | 626,834 | -0.64(-1.02%) |
Jun 05, 2015 | 62.76 | 63.05 | 62.47 | 62.65 | 601,145 | -0.07(-0.11%) |
Jun 04, 2015 | 62.75 | 63.59 | 62.65 | 62.72 | 947,537 | -0.26(-0.41%) |
Jun 03, 2015 | 62.43 | 63.27 | 62.17 | 62.98 | 987,766 | +0.67(+1.08%) |
Jun 02, 2015 | 62.95 | 63.19 | 61.76 | 62.31 | 1,147,302 | -0.95(-1.50%) |
Jun 01, 2015 | 63.62 | 63.81 | 62.77 | 63.26 | 683,045 | +0.07(+0.11%) |
May 29, 2015 | 63.66 | 64.17 | 63.02 | 63.19 | 1,514,386 | -0.47(-0.74%) |
May 28, 2015 | 64.15 | 64.60 | 63.63 | 63.66 | 1,001,136 | -0.82(-1.27%) |
May 27, 2015 | 63.51 | 64.61 | 63.23 | 64.48 | 1,489,897 | +0.97(+1.53%) |
May 26, 2015 | 64.45 | 64.52 | 63.42 | 63.51 | 831,993 | -1.01(-1.57%) |
May 22, 2015 | 64.57 | 64.52 | 64.52 | 64.52 | 587,400 | +0.01(+0.02%) |
May 21, 2015 | 64.09 | 64.60 | 64.05 | 64.51 | 594,297 | +0.27(+0.42%) |
May 20, 2015 | 64.28 | 64.67 | 63.95 | 64.24 | 464,758 | -0.07(-0.11%) |
May 19, 2015 | 64.61 | 64.84 | 64.14 | 64.31 | 548,668 | -0.26(-0.40%) |
May 18, 2015 | 63.93 | 64.74 | 63.87 | 64.57 | 596,939 | +0.48(+0.75%) |
May 15, 2015 | 64.25 | 64.71 | 63.60 | 64.09 | 887,976 | -0.03(-0.05%) |
May 14, 2015 | 64.36 | 64.40 | 63.95 | 64.12 | 1,306,721 | +0.27(+0.42%) |
May 13, 2015 | 63.68 | 64.22 | 63.46 | 63.85 | 641,535 | +0.18(+0.28%) |
May 12, 2015 | 63.11 | 63.92 | 62.90 | 63.67 | 673,964 | +0.07(+0.11%) |
May 11, 2015 | 63.96 | 64.49 | 63.58 | 63.60 | 1,247,706 | -0.30(-0.47%) |
May 08, 2015 | 64.14 | 64.43 | 63.85 | 63.90 | 987,681 | +0.34(+0.53%) |
May 07, 2015 | 63.47 | 64.19 | 63.30 | 63.56 | 803,192 | +0.22(+0.35%) |
May 06, 2015 | 63.08 | 63.71 | 62.72 | 63.34 | 1,048,703 | +0.49(+0.78%) |
May 05, 2015 | 64.09 | 64.37 | 62.67 | 62.85 | 1,809,776 | -1.57(-2.44%) |
May 04, 2015 | 64.15 | 64.89 | 64.09 | 64.42 | 974,720 | +0.27(+0.42%) |
May 01, 2015 | 63.90 | 64.31 | 63.53 | 64.15 | 1,087,275 | +0.64(+1.01%) |
Apr 30, 2015 | 63.68 | 64.44 | 63.13 | 63.51 | 1,326,770 | -0.63(-0.98%) |
Apr 29, 2015 | 64.19 | 64.81 | 63.91 | 64.14 | 823,811 | -0.57(-0.88%) |
Apr 28, 2015 | 64.47 | 65.11 | 64.19 | 64.71 | 776,743 | +0.29(+0.45%) |
Apr 27, 2015 | 65.08 | 65.44 | 64.27 | 64.42 | 937,102 | -0.62(-0.95%) |
Apr 24, 2015 | 65.02 | 66.63 | 62.62 | 65.04 | 4,066,928 | -2.69(-3.97%) |
Apr 23, 2015 | 67.20 | 68.25 | 67.03 | 67.73 | 1,027,203 | +0.50(+0.74%) |
Apr 22, 2015 | 67.62 | 67.66 | 66.60 | 67.23 | 543,392 | +0.17(+0.25%) |
Apr 21, 2015 | 66.94 | 67.17 | 66.45 | 67.06 | 1,231,640 | +0.57(+0.86%) |
Apr 20, 2015 | 66.31 | 66.64 | 66.24 | 66.49 | 1,056,428 | +0.43(+0.66%) |
Apr 17, 2015 | 67.36 | 67.58 | 65.79 | 66.06 | 1,045,994 | -1.81(-2.67%) |
Apr 16, 2015 | 67.60 | 67.89 | 67.25 | 67.87 | 591,752 | +0.17(+0.25%) |
Apr 15, 2015 | 68.01 | 68.23 | 67.43 | 67.70 | 959,755 | +0.12(+0.18%) |
Apr 14, 2015 | 67.39 | 67.92 | 66.86 | 67.58 | 4,183,980 | +0.06(+0.10%) |
Apr 13, 2015 | 67.69 | 67.96 | 67.45 | 67.52 | 781,698 | -0.23(-0.35%) |
Apr 10, 2015 | 67.61 | 67.93 | 67.18 | 67.75 | 645,119 | +0.23(+0.34%) |
Apr 09, 2015 | 67.18 | 67.79 | 66.71 | 67.52 | 471,650 | +0.29(+0.43%) |
Apr 08, 2015 | 66.43 | 67.24 | 66.26 | 67.23 | 1,653,118 | +0.71(+1.07%) |
Apr 07, 2015 | 66.50 | 67.13 | 66.20 | 66.52 | 590,320 | -0.08(-0.12%) |
Apr 06, 2015 | 66.12 | 67.10 | 65.67 | 66.60 | 714,765 | -0.09(-0.13%) |
Apr 02, 2015 | 66.67 | 66.69 | 66.69 | 66.69 | 1,206,200 | +0.12(+0.18%) |
Apr 01, 2015 | 66.69 | 67.17 | 66.02 | 66.57 | 787,412 | -0.40(-0.60%) |
Mar 31, 2015 | 66.80 | 67.50 | 66.80 | 66.97 | 916,120 | -0.02(-0.03%) |
Mar 30, 2015 | 66.55 | 67.03 | 66.34 | 66.99 | 716,061 | +0.69(+1.05%) |
Mar 27, 2015 | 65.22 | 66.78 | 65.22 | 66.30 | 1,138,301 | +1.38(+2.12%) |
Mar 26, 2015 | 64.80 | 65.37 | 64.16 | 64.92 | 923,793 | -0.21(-0.32%) |
Mar 25, 2015 | 66.22 | 66.50 | 65.08 | 65.13 | 1,274,649 | -1.16(-1.75%) |
Mar 24, 2015 | 65.99 | 66.81 | 65.70 | 66.29 | 950,045 | +0.30(+0.45%) |
Mar 23, 2015 | 64.93 | 66.05 | 64.63 | 65.99 | 837,890 | +1.24(+1.92%) |
Mar 20, 2015 | 64.59 | 65.67 | 64.59 | 64.75 | 1,824,474 | +0.48(+0.75%) |
Mar 19, 2015 | 64.96 | 65.44 | 64.27 | 64.27 | 910,193 | -0.72(-1.11%) |
Mar 18, 2015 | 63.73 | 65.48 | 63.70 | 64.99 | 870,536 | +1.01(+1.59%) |
Mar 17, 2015 | 63.76 | 64.17 | 63.53 | 63.98 | 578,039 | -0.07(-0.12%) |
Mar 16, 2015 | 63.94 | 64.19 | 63.64 | 64.05 | 569,499 | +0.42(+0.66%) |
Mar 13, 2015 | 63.72 | 64.07 | 63.51 | 63.63 | 597,860 | -0.18(-0.28%) |
Mar 12, 2015 | 63.01 | 64.08 | 63.01 | 63.81 | 1,019,589 | +0.60(+0.95%) |
Mar 11, 2015 | 63.33 | 63.39 | 62.61 | 63.21 | 698,583 | +0.43(+0.68%) |
Mar 10, 2015 | 63.84 | 63.95 | 62.78 | 62.78 | 892,009 | -1.55(-2.41%) |
Mar 09, 2015 | 64.16 | 64.49 | 63.96 | 64.33 | 637,328 | +0.41(+0.64%) |
Mar 06, 2015 | 64.17 | 64.50 | 63.86 | 63.92 | 1,305,226 | -0.47(-0.73%) |
Mar 05, 2015 | 63.72 | 64.46 | 63.69 | 64.39 | 1,011,662 | +0.69(+1.08%) |
Mar 04, 2015 | 63.48 | 64.31 | 63.96 | 63.70 | 893,279 | -0.26(-0.41%) |
Mar 03, 2015 | 64.21 | 64.47 | 63.91 | 63.96 | 883,152 | -0.62(-0.96%) |
Mar 02, 2015 | 64.04 | 64.58 | 63.79 | 64.58 | 763,604 | +0.56(+0.87%) |
Feb 27, 2015 | 64.60 | 64.90 | 63.97 | 64.02 | 1,097,133 | -0.81(-1.24%) |
Feb 26, 2015 | 64.55 | 64.95 | 64.20 | 64.83 | 872,204 | +0.42(+0.66%) |
Feb 25, 2015 | 63.99 | 64.46 | 63.99 | 64.40 | 984,712 | +0.34(+0.53%) |
Feb 24, 2015 | 63.30 | 64.20 | 63.19 | 64.06 | 1,144,825 | +0.45(+0.71%) |
Feb 23, 2015 | 63.40 | 63.70 | 63.32 | 63.61 | 1,104,843 | -0.26(-0.41%) |
Feb 20, 2015 | 63.23 | 63.88 | 63.02 | 63.87 | 1,045,402 | +0.35(+0.55%) |
Feb 19, 2015 | 62.49 | 63.61 | 62.36 | 63.52 | 1,381,748 | +0.92(+1.47%) |
Feb 18, 2015 | 62.39 | 62.88 | 62.02 | 62.60 | 1,135,182 | +0.44(+0.71%) |
Feb 17, 2015 | 62.18 | 62.52 | 62.00 | 62.16 | 1,079,939 | +0.01(+0.02%) |
Feb 13, 2015 | 61.70 | 62.15 | 62.15 | 62.15 | 1,108,300 | +0.43(+0.70%) |
Feb 12, 2015 | 61.58 | 62.19 | 61.35 | 61.72 | 1,227,145 | +0.74(+1.21%) |
Feb 11, 2015 | 60.98 | 61.13 | 60.63 | 60.98 | 834,286 | +0.10(+0.16%) |
Feb 10, 2015 | 61.10 | 61.10 | 60.31 | 60.88 | 1,400,909 | +0.29(+0.48%) |
Feb 09, 2015 | 59.87 | 61.04 | 59.28 | 60.59 | 1,623,233 | +0.62(+1.03%) |
Feb 06, 2015 | 58.44 | 61.38 | 57.18 | 59.97 | 3,676,015 | +3.02(+5.30%) |
Feb 05, 2015 | 57.00 | 57.45 | 56.68 | 56.95 | 1,600,068 | +0.07(+0.12%) |
Feb 04, 2015 | 57.31 | 58.16 | 56.67 | 56.88 | 1,686,232 | -0.46(-0.80%) |
Feb 03, 2015 | 55.63 | 57.73 | 55.34 | 57.34 | 1,830,980 | +2.13(+3.86%) |
Feb 02, 2015 | 54.47 | 55.30 | 53.48 | 55.21 | 1,015,987 | +0.73(+1.34%) |
Jan 30, 2015 | 54.45 | 55.21 | 54.19 | 54.48 | 1,317,478 | -0.21(-0.38%) |
Jan 29, 2015 | 54.27 | 54.82 | 53.78 | 54.69 | 815,364 | +0.39(+0.72%) |
Jan 28, 2015 | 55.35 | 55.59 | 54.27 | 54.30 | 1,048,705 | -0.55(-1.00%) |
Jan 27, 2015 | 55.06 | 55.61 | 54.54 | 54.85 | 1,148,744 | -0.96(-1.72%) |
Jan 26, 2015 | 55.68 | 56.58 | 54.13 | 55.81 | 2,157,954 | -1.00(-1.76%) |
Jan 23, 2015 | 56.04 | 57.91 | 56.03 | 56.81 | 944,215 | +0.61(+1.09%) |
Jan 22, 2015 | 55.24 | 56.42 | 54.95 | 56.20 | 1,516,683 | -0.17(-0.30%) |
Jan 21, 2015 | 55.89 | 56.64 | 55.68 | 56.37 | 853,970 | +0.21(+0.37%) |
Jan 20, 2015 | 56.76 | 56.97 | 55.62 | 56.16 | 861,193 | -0.50(-0.88%) |
Jan 16, 2015 | 55.67 | 56.77 | 55.58 | 56.66 | 802,555 | +1.09(+1.96%) |
Jan 15, 2015 | 56.55 | 56.77 | 55.55 | 55.57 | 470,254 | -0.70(-1.24%) |
Jan 14, 2015 | 56.10 | 56.72 | 55.79 | 56.27 | 527,239 | -0.55(-0.96%) |
Jan 13, 2015 | 57.29 | 57.88 | 56.32 | 56.81 | 631,840 | +0.04(+0.07%) |
Jan 12, 2015 | 57.34 | 57.64 | 56.48 | 56.77 | 767,216 | -0.57(-0.99%) |
Jan 09, 2015 | 57.06 | 57.92 | 56.85 | 57.34 | 1,096,982 | +0.46(+0.81%) |
Jan 08, 2015 | 55.89 | 56.96 | 55.63 | 56.88 | 1,283,914 | +1.24(+2.23%) |
Jan 07, 2015 | 55.42 | 55.93 | 55.18 | 55.64 | 552,415 | +0.46(+0.83%) |
Jan 06, 2015 | 56.17 | 56.39 | 54.76 | 55.18 | 1,289,320 | -1.06(-1.88%) |
Jan 05, 2015 | 56.67 | 56.98 | 55.90 | 56.24 | 875,258 | -0.95(-1.66%) |
Jan 02, 2015 | 57.23 | 57.40 | 56.56 | 57.19 | 685,341 | +0.19(+0.33%) |
Dec 31, 2014 | 57.72 | 57.00 | 57.00 | 57.00 | 533,600 | -0.44(-0.77%) |
Dec 30, 2014 | 57.54 | 58.03 | 57.36 | 57.44 | 598,706 | -0.42(-0.73%) |
Dec 29, 2014 | 58.49 | 58.52 | 57.84 | 57.86 | 541,121 | -0.72(-1.23%) |
Dec 26, 2014 | 58.32 | 58.90 | 58.32 | 58.58 | 346,768 | +0.30(+0.51%) |
Dec 24, 2014 | 58.51 | 58.28 | 58.28 | 58.28 | 199,900 | -0.18(-0.31%) |
Dec 23, 2014 | 58.58 | 58.95 | 58.39 | 58.46 | 469,394 | -0.03(-0.05%) |
Dec 22, 2014 | 58.50 | 58.97 | 58.22 | 58.49 | 864,655 | +0.20(+0.34%) |
Dec 19, 2014 | 57.50 | 58.56 | 57.50 | 58.29 | 2,513,162 | +0.99(+1.73%) |
Dec 18, 2014 | 57.00 | 57.37 | 56.66 | 57.30 | 1,550,442 | +1.04(+1.85%) |
Dec 17, 2014 | 55.57 | 56.44 | 55.42 | 56.26 | 925,890 | +0.72(+1.30%) |
Dec 16, 2014 | 56.33 | 56.92 | 55.53 | 55.54 | 1,039,387 | -0.95(-1.68%) |
Dec 15, 2014 | 57.32 | 57.68 | 56.31 | 56.49 | 1,115,508 | -0.49(-0.86%) |
Dec 12, 2014 | 57.13 | 57.65 | 56.68 | 56.98 | 816,490 | -0.51(-0.89%) |
Dec 11, 2014 | 56.96 | 57.93 | 56.81 | 57.49 | 1,185,636 | +0.84(+1.48%) |
Dec 10, 2014 | 57.08 | 57.64 | 56.37 | 56.65 | 999,164 | -0.73(-1.27%) |
Dec 09, 2014 | 56.86 | 57.47 | 56.66 | 57.38 | 1,323,707 | -0.12(-0.21%) |
Dec 08, 2014 | 58.73 | 59.23 | 57.40 | 57.50 | 1,144,397 | -1.32(-2.24%) |
Dec 05, 2014 | 59.14 | 59.54 | 58.63 | 58.82 | 708,769 | -0.22(-0.37%) |
Dec 04, 2014 | 58.59 | 59.30 | 58.32 | 59.04 | 749,874 | +0.39(+0.66%) |
Dec 03, 2014 | 58.46 | 59.31 | 58.30 | 58.65 | 1,036,274 | -0.08(-0.14%) |
Dec 02, 2014 | 58.60 | 59.00 | 58.24 | 58.73 | 1,202,919 | +0.02(+0.03%) |
Dec 01, 2014 | 59.67 | 60.03 | 58.70 | 58.71 | 898,649 | -1.39(-2.31%) |
Nov 28, 2014 | 60.00 | 60.40 | 59.98 | 60.10 | 566,415 | +0.03(+0.05%) |
Nov 26, 2014 | 60.00 | 60.07 | 60.07 | 60.07 | 857,900 | +0.20(+0.33%) |
Nov 25, 2014 | 60.23 | 60.29 | 59.56 | 59.87 | 1,254,262 | -0.37(-0.61%) |
Nov 24, 2014 | 60.19 | 60.41 | 59.92 | 60.24 | 800,794 | +0.34(+0.57%) |
Nov 21, 2014 | 60.35 | 60.35 | 59.81 | 59.90 | 980,830 | +0.17(+0.28%) |
Nov 20, 2014 | 59.24 | 59.98 | 59.06 | 59.73 | 933,952 | +0.35(+0.60%) |
Nov 19, 2014 | 59.99 | 59.99 | 59.20 | 59.38 | 1,107,643 | -1.23(-2.02%) |
Nov 18, 2014 | 60.57 | 61.25 | 60.47 | 60.60 | 1,162,409 | -0.05(-0.09%) |
Nov 17, 2014 | 60.68 | 61.23 | 60.40 | 60.66 | 969,464 | -0.02(-0.03%) |
Nov 14, 2014 | 59.95 | 60.81 | 59.93 | 60.67 | 697,585 | +0.48(+0.81%) |
Nov 13, 2014 | 60.30 | 60.54 | 59.77 | 60.19 | 508,378 | -0.17(-0.28%) |
Nov 12, 2014 | 59.59 | 60.39 | 59.50 | 60.36 | 578,489 | +0.43(+0.72%) |
Nov 11, 2014 | 60.53 | 60.59 | 59.85 | 59.93 | 723,582 | -0.54(-0.89%) |
Nov 10, 2014 | 59.71 | 60.72 | 59.51 | 60.47 | 1,330,476 | +0.67(+1.12%) |
Nov 07, 2014 | 59.77 | 60.03 | 59.26 | 59.80 | 798,353 | -0.01(-0.02%) |
Nov 06, 2014 | 59.36 | 60.25 | 59.14 | 59.81 | 1,395,752 | +0.57(+0.96%) |
Nov 05, 2014 | 59.09 | 59.35 | 58.61 | 59.24 | 732,254 | +0.45(+0.77%) |
Nov 04, 2014 | 58.85 | 59.28 | 58.19 | 58.79 | 1,308,591 | -0.77(-1.29%) |
Nov 03, 2014 | 59.67 | 60.18 | 59.49 | 59.56 | 675,726 | -0.20(-0.33%) |
Oct 31, 2014 | 59.46 | 59.83 | 59.20 | 59.76 | 1,313,153 | +0.97(+1.65%) |
Oct 30, 2014 | 58.42 | 58.91 | 57.73 | 58.79 | 860,202 | +0.06(+0.10%) |
Oct 29, 2014 | 58.93 | 58.93 | 58.33 | 58.73 | 762,684 | -0.31(-0.53%) |
Oct 28, 2014 | 58.75 | 59.28 | 58.45 | 59.04 | 1,118,668 | +0.40(+0.68%) |
Oct 27, 2014 | 58.37 | 58.55 | 58.55 | 58.64 | 1,036,055 | +0.09(+0.15%) |
Oct 24, 2014 | 56.44 | 59.85 | 56.43 | 58.55 | 1,866,693 | +2.21(+3.92%) |
Oct 23, 2014 | 55.42 | 56.42 | 55.03 | 56.34 | 1,297,590 | +1.15(+2.08%) |
Oct 22, 2014 | 56.70 | 57.01 | 55.14 | 55.19 | 1,080,964 | -1.42(-2.51%) |
Oct 21, 2014 | 55.38 | 56.74 | 54.98 | 56.61 | 989,247 | +1.44(+2.61%) |
Oct 20, 2014 | 53.91 | 55.23 | 53.33 | 55.17 | 599,304 | +0.93(+1.71%) |
Oct 17, 2014 | 54.57 | 54.90 | 54.00 | 54.24 | 866,418 | +0.49(+0.91%) |
Oct 16, 2014 | 52.29 | 54.08 | 52.10 | 53.75 | 987,894 | +0.61(+1.15%) |
Oct 15, 2014 | 53.17 | 53.66 | 52.33 | 53.14 | 1,226,387 | -0.49(-0.91%) |
Oct 14, 2014 | 54.14 | 54.68 | 53.53 | 53.63 | 1,168,616 | -0.05(-0.09%) |
Oct 13, 2014 | 53.86 | 54.54 | 53.04 | 53.68 | 1,028,466 | -0.19(-0.35%) |
Oct 10, 2014 | 55.13 | 55.71 | 53.87 | 53.87 | 1,032,463 | -1.38(-2.50%) |
Oct 09, 2014 | 55.91 | 56.25 | 55.15 | 55.25 | 572,906 | -0.88(-1.57%) |
Oct 08, 2014 | 55.11 | 56.30 | 54.83 | 56.13 | 649,742 | +1.12(+2.05%) |
Oct 07, 2014 | 55.56 | 55.97 | 55.00 | 55.01 | 642,637 | -0.82(-1.48%) |
Oct 06, 2014 | 56.31 | 56.45 | 55.43 | 55.83 | 539,147 | -0.19(-0.34%) |
Oct 03, 2014 | 55.96 | 56.40 | 55.52 | 56.02 | 726,766 | +0.50(+0.90%) |
Oct 02, 2014 | 54.49 | 56.06 | 54.32 | 55.52 | 1,483,976 | +1.21(+2.23%) |
Oct 01, 2014 | 55.01 | 55.11 | 54.05 | 54.31 | 885,866 | -0.81(-1.47%) |
Sep 30, 2014 | 55.27 | 55.60 | 55.06 | 55.12 | 804,095 | -0.09(-0.16%) |
Sep 29, 2014 | 55.03 | 55.57 | 54.89 | 55.21 | 948,448 | -0.28(-0.50%) |
Sep 26, 2014 | 55.34 | 55.69 | 55.16 | 55.49 | 667,108 | +0.21(+0.37%) |
Sep 25, 2014 | 55.90 | 56.15 | 55.17 | 55.28 | 1,176,476 | -0.93(-1.65%) |
Sep 24, 2014 | 55.45 | 56.40 | 55.37 | 56.21 | 877,839 | +0.88(+1.59%) |
Sep 23, 2014 | 55.35 | 55.71 | 55.22 | 55.33 | 751,750 | -0.21(-0.38%) |
Sep 22, 2014 | 55.79 | 56.25 | 55.33 | 55.54 | 1,160,327 | -0.30(-0.54%) |
Sep 19, 2014 | 55.76 | 55.94 | 54.80 | 55.84 | 4,414,725 | +0.06(+0.10%) |
Sep 18, 2014 | 55.95 | 56.17 | 55.46 | 55.78 | 1,294,870 | +0.14(+0.26%) |
Sep 17, 2014 | 55.68 | 56.24 | 55.45 | 55.64 | 1,134,546 | -0.11(-0.20%) |
Sep 16, 2014 | 55.44 | 55.94 | 55.11 | 55.75 | 981,858 | +0.17(+0.31%) |
Sep 15, 2014 | 56.23 | 56.74 | 55.50 | 55.58 | 1,159,676 | -0.57(-1.02%) |
Sep 12, 2014 | 56.13 | 56.75 | 56.07 | 56.15 | 764,660 | -0.38(-0.67%) |
Sep 11, 2014 | 56.33 | 56.72 | 56.19 | 56.53 | 1,285,513 | +0.07(+0.12%) |
Sep 10, 2014 | 56.07 | 56.59 | 55.95 | 56.46 | 1,854,587 | +0.52(+0.93%) |
Sep 09, 2014 | 56.90 | 56.98 | 55.91 | 55.94 | 1,648,878 | -0.91(-1.59%) |
Sep 08, 2014 | 57.09 | 57.43 | 56.69 | 56.84 | 1,687,238 | -0.38(-0.67%) |
Sep 05, 2014 | 56.91 | 57.28 | 56.84 | 57.23 | 697,812 | +0.18(+0.32%) |
Sep 04, 2014 | 56.79 | 57.40 | 56.59 | 57.05 | 849,274 | +0.32(+0.56%) |
Sep 03, 2014 | 57.29 | 57.43 | 56.62 | 56.73 | 1,185,160 | -0.46(-0.80%) |
Sep 02, 2014 | 57.38 | 57.57 | 56.87 | 57.19 | 1,503,154 | +0.11(+0.20%) |
Aug 29, 2014 | 56.55 | 57.08 | 57.08 | 57.08 | 827,600 | +0.61(+1.07%) |
Aug 28, 2014 | 55.94 | 56.73 | 55.90 | 56.47 | 614,764 | +0.01(+0.02%) |
Aug 27, 2014 | 57.00 | 57.31 | 56.28 | 56.46 | 642,198 | -0.71(-1.24%) |
Aug 26, 2014 | 56.52 | 57.23 | 56.29 | 57.17 | 886,496 | +0.57(+1.01%) |
Aug 25, 2014 | 56.52 | 56.99 | 56.12 | 56.60 | 828,743 | +0.30(+0.53%) |
Aug 22, 2014 | 56.67 | 56.74 | 55.28 | 56.30 | 1,370,116 | -0.17(-0.30%) |
Aug 21, 2014 | 56.02 | 57.17 | 55.90 | 56.47 | 1,092,070 | +0.14(+0.25%) |
Aug 20, 2014 | 55.72 | 56.46 | 55.51 | 56.33 | 500,081 | +0.41(+0.74%) |
Aug 19, 2014 | 56.04 | 56.27 | 55.66 | 55.91 | 656,365 | -0.09(-0.17%) |
Aug 18, 2014 | 56.20 | 56.47 | 55.90 | 56.01 | 730,769 | +0.27(+0.48%) |
Aug 15, 2014 | 55.74 | 56.32 | 55.57 | 55.74 | 1,146,466 | +0.25(+0.45%) |
Aug 14, 2014 | 55.55 | 55.94 | 55.30 | 55.49 | 837,887 | +0.07(+0.13%) |
Aug 13, 2014 | 55.11 | 55.57 | 55.01 | 55.42 | 737,010 | +0.37(+0.66%) |
Aug 12, 2014 | 54.85 | 55.76 | 54.73 | 55.05 | 1,229,817 | +0.20(+0.36%) |
Aug 11, 2014 | 54.89 | 55.42 | 54.83 | 54.86 | 896,874 | +0.24(+0.44%) |
Aug 08, 2014 | 54.47 | 54.88 | 54.37 | 54.62 | 745,053 | +0.17(+0.31%) |
Aug 07, 2014 | 54.87 | 55.00 | 54.22 | 54.45 | 1,013,337 | -0.36(-0.66%) |
Aug 06, 2014 | 54.52 | 55.31 | 54.22 | 54.81 | 1,120,456 | +0.24(+0.44%) |
Aug 05, 2014 | 54.30 | 55.11 | 53.87 | 54.57 | 1,476,970 | +0.02(+0.04%) |
Aug 04, 2014 | 53.53 | 55.60 | 53.20 | 54.55 | 2,443,120 | +1.35(+2.54%) |