Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.51 | 86.39 | 85.16 | 85.80 | 1,110,047 | +0.03(+0.04%) |
May 28, 2015 | 83.82 | 86.19 | 83.30 | 85.77 | 1,284,896 | +2.00(+2.39%) |
May 27, 2015 | 82.25 | 83.83 | 81.83 | 83.77 | 574,189 | +1.35(+1.64%) |
May 26, 2015 | 83.63 | 83.66 | 82.29 | 82.41 | 553,325 | -1.28(-1.53%) |
May 22, 2015 | 83.64 | 83.69 | 83.69 | 83.69 | 446,064 | -0.01(-0.01%) |
May 21, 2015 | 83.83 | 84.08 | 83.52 | 83.70 | 426,049 | -0.22(-0.26%) |
May 20, 2015 | 84.02 | 84.02 | 82.64 | 83.92 | 790,875 | +0.39(+0.47%) |
May 19, 2015 | 83.65 | 84.32 | 83.26 | 83.53 | 820,803 | +0.37(+0.45%) |
May 18, 2015 | 82.48 | 83.27 | 81.93 | 83.15 | 1,097,657 | +0.90(+1.09%) |
May 15, 2015 | 82.13 | 82.34 | 81.99 | 82.26 | 340,692 | +0.22(+0.26%) |
May 14, 2015 | 81.68 | 82.40 | 81.12 | 82.04 | 431,911 | +0.41(+0.50%) |
May 13, 2015 | 81.92 | 82.41 | 81.29 | 81.63 | 344,749 | -0.39(-0.48%) |
May 12, 2015 | 82.11 | 82.28 | 81.43 | 82.02 | 591,397 | -0.42(-0.51%) |
May 11, 2015 | 82.64 | 83.10 | 81.99 | 82.45 | 671,232 | -0.33(-0.40%) |
May 08, 2015 | 83.38 | 83.95 | 82.73 | 82.78 | 690,237 | -0.34(-0.41%) |
May 07, 2015 | 83.04 | 83.67 | 82.79 | 83.12 | 559,079 | +0.01(+0.01%) |
May 06, 2015 | 83.67 | 83.89 | 82.50 | 83.11 | 613,790 | -0.46(-0.55%) |
May 05, 2015 | 83.48 | 84.08 | 83.20 | 83.57 | 758,518 | -0.15(-0.18%) |
May 04, 2015 | 83.40 | 84.15 | 83.38 | 83.72 | 766,923 | +0.63(+0.76%) |
May 01, 2015 | 83.06 | 83.51 | 82.16 | 83.09 | 1,353,294 | +0.26(+0.31%) |
Apr 30, 2015 | 82.31 | 84.35 | 81.79 | 82.83 | 1,697,172 | +1.14(+1.39%) |
Apr 29, 2015 | 82.12 | 84.17 | 80.39 | 81.69 | 2,564,837 | +4.58(+5.94%) |
Apr 28, 2015 | 77.98 | 77.99 | 76.79 | 77.11 | 1,041,007 | -1.19(-1.51%) |
Apr 27, 2015 | 78.50 | 79.31 | 78.09 | 78.30 | 614,945 | +0.27(+0.34%) |
Apr 24, 2015 | 79.03 | 79.26 | 77.95 | 78.03 | 563,987 | -0.75(-0.95%) |
Apr 23, 2015 | 78.47 | 79.01 | 78.47 | 78.78 | 365,367 | +0.16(+0.20%) |
Apr 22, 2015 | 78.99 | 78.99 | 78.25 | 78.62 | 422,964 | -0.12(-0.16%) |
Apr 21, 2015 | 79.16 | 79.29 | 78.44 | 78.75 | 731,397 | -0.03(-0.04%) |
Apr 20, 2015 | 78.20 | 78.83 | 77.59 | 78.78 | 583,835 | +1.09(+1.41%) |
Apr 17, 2015 | 77.97 | 78.37 | 77.30 | 77.69 | 454,163 | -0.70(-0.90%) |
Apr 16, 2015 | 78.19 | 78.96 | 78.13 | 78.39 | 613,379 | +0.05(+0.06%) |
Apr 15, 2015 | 78.13 | 79.26 | 77.65 | 78.34 | 770,172 | +0.55(+0.70%) |
Apr 14, 2015 | 77.64 | 78.23 | 77.06 | 77.79 | 634,945 | +0.08(+0.11%) |
Apr 13, 2015 | 77.70 | 78.59 | 77.69 | 77.71 | 448,358 | -0.11(-0.14%) |
Apr 10, 2015 | 77.11 | 77.84 | 76.66 | 77.82 | 522,409 | +0.54(+0.70%) |
Apr 09, 2015 | 78.02 | 78.27 | 77.13 | 77.28 | 445,034 | -0.66(-0.85%) |
Apr 08, 2015 | 76.52 | 77.98 | 76.38 | 77.94 | 913,718 | +1.70(+2.23%) |
Apr 07, 2015 | 76.60 | 76.91 | 76.02 | 76.24 | 737,334 | -0.32(-0.41%) |
Apr 06, 2015 | 75.89 | 77.19 | 75.54 | 76.56 | 1,146,572 | +0.25(+0.33%) |
Apr 02, 2015 | 76.31 | 76.31 | 76.31 | 76.31 | 814,278 | -0.21(-0.27%) |
Apr 01, 2015 | 76.62 | 76.90 | 74.94 | 76.52 | 727,086 | -0.18(-0.24%) |
Mar 31, 2015 | 76.00 | 77.47 | 75.97 | 76.70 | 863,410 | +0.52(+0.69%) |
Mar 30, 2015 | 76.28 | 76.75 | 75.94 | 76.18 | 626,741 | +0.10(+0.13%) |
Mar 27, 2015 | 75.84 | 76.65 | 75.55 | 76.08 | 684,468 | +0.36(+0.48%) |
Mar 26, 2015 | 75.71 | 76.30 | 74.98 | 75.71 | 751,463 | -0.31(-0.40%) |
Mar 25, 2015 | 77.69 | 77.76 | 75.85 | 76.02 | 634,210 | -1.21(-1.57%) |
Mar 24, 2015 | 77.98 | 78.05 | 77.06 | 77.23 | 733,828 | -0.36(-0.47%) |
Mar 23, 2015 | 77.76 | 78.14 | 77.36 | 77.59 | 644,994 | -0.28(-0.36%) |
Mar 20, 2015 | 76.23 | 78.12 | 76.23 | 77.88 | 1,323,585 | +1.81(+2.38%) |
Mar 19, 2015 | 76.12 | 76.53 | 75.53 | 76.07 | 590,518 | +0.02(+0.03%) |
Mar 18, 2015 | 75.36 | 76.56 | 75.02 | 76.04 | 926,652 | +0.43(+0.57%) |
Mar 17, 2015 | 74.65 | 75.76 | 74.52 | 75.61 | 755,164 | +0.85(+1.14%) |
Mar 16, 2015 | 73.82 | 75.01 | 73.75 | 74.76 | 549,893 | +1.48(+2.01%) |
Mar 13, 2015 | 73.50 | 73.85 | 72.54 | 73.28 | 394,663 | -0.36(-0.48%) |
Mar 12, 2015 | 73.07 | 73.79 | 72.68 | 73.64 | 524,724 | +0.98(+1.35%) |
Mar 11, 2015 | 73.85 | 74.17 | 72.49 | 72.66 | 769,058 | -1.04(-1.41%) |
Mar 10, 2015 | 73.17 | 73.95 | 73.15 | 73.70 | 508,408 | -0.07(-0.09%) |
Mar 09, 2015 | 73.82 | 74.33 | 73.61 | 73.76 | 542,663 | +0.08(+0.11%) |
Mar 06, 2015 | 74.00 | 74.31 | 73.36 | 73.68 | 668,246 | -0.48(-0.65%) |
Mar 05, 2015 | 74.93 | 75.33 | 74.05 | 74.16 | 1,139,191 | -0.74(-0.99%) |
Mar 04, 2015 | 75.16 | 75.52 | 74.41 | 74.91 | 978,231 | -0.29(-0.39%) |
Mar 03, 2015 | 74.57 | 75.31 | 74.30 | 75.19 | 1,297,809 | +0.49(+0.65%) |
Mar 02, 2015 | 73.67 | 75.01 | 73.51 | 74.71 | 1,359,875 | +1.26(+1.71%) |
Feb 27, 2015 | 72.64 | 73.94 | 72.51 | 73.45 | 2,552,160 | +1.21(+1.67%) |
Feb 26, 2015 | 69.11 | 73.22 | 69.09 | 72.24 | 4,327,735 | +3.51(+5.10%) |
Feb 25, 2015 | 67.63 | 68.83 | 67.44 | 68.73 | 1,910,670 | +0.91(+1.34%) |
Feb 24, 2015 | 67.76 | 68.31 | 67.38 | 67.82 | 802,874 | -0.36(-0.52%) |
Feb 23, 2015 | 67.81 | 68.34 | 67.55 | 68.18 | 856,037 | +0.31(+0.46%) |
Feb 20, 2015 | 67.09 | 68.16 | 67.07 | 67.86 | 684,588 | +0.86(+1.28%) |
Feb 19, 2015 | 68.20 | 68.26 | 66.94 | 67.00 | 1,117,094 | -1.17(-1.72%) |
Feb 18, 2015 | 68.39 | 68.77 | 67.88 | 68.18 | 441,088 | -0.50(-0.73%) |
Feb 17, 2015 | 69.30 | 69.42 | 68.44 | 68.68 | 274,914 | -0.53(-0.77%) |
Feb 13, 2015 | 69.01 | 69.21 | 69.21 | 69.21 | 672,701 | +0.43(+0.63%) |
Feb 12, 2015 | 69.44 | 69.44 | 68.40 | 68.78 | 322,865 | +0.05(+0.07%) |
Feb 11, 2015 | 69.09 | 69.38 | 68.05 | 68.73 | 520,348 | -0.41(-0.60%) |
Feb 10, 2015 | 68.90 | 69.30 | 68.81 | 69.15 | 481,464 | +0.74(+1.08%) |
Feb 09, 2015 | 68.66 | 68.77 | 68.02 | 68.41 | 452,722 | -0.39(-0.57%) |
Feb 06, 2015 | 67.62 | 69.13 | 67.52 | 68.80 | 745,534 | +1.49(+2.21%) |
Feb 05, 2015 | 67.82 | 68.17 | 66.87 | 67.31 | 916,216 | -0.60(-0.88%) |
Feb 04, 2015 | 68.55 | 68.87 | 67.43 | 67.91 | 888,887 | -1.35(-1.95%) |
Feb 03, 2015 | 67.74 | 69.43 | 67.48 | 69.25 | 687,630 | +1.89(+2.81%) |
Feb 02, 2015 | 67.60 | 67.71 | 66.07 | 67.36 | 716,810 | -0.07(-0.10%) |
Jan 30, 2015 | 68.77 | 69.00 | 67.21 | 67.43 | 982,560 | -1.95(-2.81%) |
Jan 29, 2015 | 69.13 | 69.78 | 68.53 | 69.38 | 911,131 | +0.55(+0.79%) |
Jan 28, 2015 | 69.92 | 70.12 | 68.72 | 68.83 | 535,229 | -0.79(-1.13%) |
Jan 27, 2015 | 69.25 | 70.31 | 69.25 | 69.62 | 713,995 | -0.26(-0.38%) |
Jan 26, 2015 | 69.73 | 70.31 | 69.15 | 69.88 | 878,937 | -0.26(-0.38%) |
Jan 23, 2015 | 71.59 | 71.59 | 70.07 | 70.15 | 627,987 | -1.31(-1.83%) |
Jan 22, 2015 | 70.38 | 71.74 | 69.68 | 71.46 | 452,472 | +1.46(+2.08%) |
Jan 21, 2015 | 69.59 | 70.15 | 69.55 | 70.00 | 302,209 | +0.25(+0.36%) |
Jan 20, 2015 | 70.02 | 70.37 | 68.39 | 69.75 | 501,955 | -0.26(-0.38%) |
Jan 16, 2015 | 69.34 | 70.06 | 68.92 | 70.02 | 312,017 | +0.69(+0.99%) |
Jan 15, 2015 | 70.75 | 70.88 | 69.07 | 69.33 | 468,909 | -1.41(-1.99%) |
Jan 14, 2015 | 71.17 | 71.56 | 70.34 | 70.74 | 636,417 | -0.96(-1.34%) |
Jan 13, 2015 | 72.13 | 72.80 | 70.91 | 71.69 | 501,103 | +0.20(+0.28%) |
Jan 12, 2015 | 70.18 | 71.66 | 69.90 | 71.50 | 480,985 | +1.32(+1.89%) |
Jan 09, 2015 | 70.93 | 70.93 | 69.87 | 70.17 | 419,307 | -0.81(-1.14%) |
Jan 08, 2015 | 70.50 | 71.15 | 70.28 | 70.98 | 477,223 | +0.74(+1.06%) |
Jan 07, 2015 | 68.97 | 70.34 | 68.97 | 70.24 | 486,725 | +1.66(+2.43%) |
Jan 06, 2015 | 69.66 | 69.97 | 67.86 | 68.58 | 814,647 | -1.23(-1.77%) |
Jan 05, 2015 | 70.95 | 70.95 | 69.62 | 69.81 | 662,623 | -1.35(-1.90%) |
Jan 02, 2015 | 72.58 | 72.60 | 70.72 | 71.16 | 491,726 | -1.08(-1.50%) |
Dec 31, 2014 | 72.08 | 72.24 | 72.24 | 72.24 | 718,265 | +0.47(+0.66%) |
Dec 30, 2014 | 71.43 | 72.15 | 71.26 | 71.77 | 476,020 | +0.26(+0.37%) |
Dec 29, 2014 | 70.07 | 71.69 | 69.86 | 71.50 | 342,207 | +1.41(+2.01%) |
Dec 26, 2014 | 70.18 | 70.69 | 70.01 | 70.10 | 215,903 | +0.18(+0.26%) |
Dec 24, 2014 | 70.32 | 69.92 | 69.92 | 69.92 | 220,930 | -0.11(-0.15%) |
Dec 23, 2014 | 69.60 | 70.32 | 69.42 | 70.02 | 573,359 | +0.38(+0.55%) |
Dec 22, 2014 | 69.15 | 69.70 | 68.94 | 69.64 | 520,396 | +0.81(+1.18%) |
Dec 19, 2014 | 68.29 | 68.94 | 68.05 | 68.83 | 864,639 | +0.43(+0.63%) |
Dec 18, 2014 | 67.72 | 68.48 | 67.13 | 68.40 | 519,709 | +1.39(+2.07%) |
Dec 17, 2014 | 66.22 | 67.15 | 65.37 | 67.01 | 508,751 | +0.97(+1.47%) |
Dec 16, 2014 | 66.25 | 67.07 | 65.55 | 66.04 | 753,666 | -0.59(-0.88%) |
Dec 15, 2014 | 66.61 | 67.29 | 66.32 | 66.63 | 692,858 | +0.21(+0.31%) |
Dec 12, 2014 | 66.00 | 67.20 | 65.86 | 66.42 | 310,564 | -0.01(-0.01%) |
Dec 11, 2014 | 66.61 | 67.66 | 66.18 | 66.43 | 429,939 | +0.42(+0.64%) |
Dec 10, 2014 | 66.94 | 67.12 | 65.89 | 66.01 | 373,563 | -0.82(-1.23%) |
Dec 09, 2014 | 65.85 | 66.95 | 65.59 | 66.83 | 412,387 | +0.22(+0.34%) |
Dec 08, 2014 | 67.12 | 67.52 | 66.38 | 66.61 | 360,256 | -0.74(-1.09%) |
Dec 05, 2014 | 67.40 | 67.43 | 66.94 | 67.34 | 438,412 | -0.04(-0.06%) |
Dec 04, 2014 | 67.01 | 67.66 | 66.70 | 67.38 | 736,470 | +0.08(+0.12%) |
Dec 03, 2014 | 65.99 | 67.40 | 65.70 | 67.30 | 812,104 | +1.11(+1.67%) |
Dec 02, 2014 | 67.00 | 67.41 | 65.95 | 66.19 | 688,248 | -0.82(-1.22%) |
Dec 01, 2014 | 68.70 | 68.74 | 66.89 | 67.01 | 643,994 | -1.84(-2.67%) |
Nov 28, 2014 | 68.66 | 69.43 | 68.34 | 68.85 | 277,746 | +0.46(+0.68%) |
Nov 26, 2014 | 68.63 | 68.39 | 68.39 | 68.39 | 262,747 | -0.14(-0.21%) |
Nov 25, 2014 | 68.94 | 69.44 | 68.01 | 68.53 | 746,417 | +0.03(+0.05%) |
Nov 24, 2014 | 68.12 | 68.75 | 67.88 | 68.49 | 1,345,893 | +0.50(+0.73%) |
Nov 21, 2014 | 68.55 | 68.58 | 67.29 | 68.00 | 584,071 | +0.13(+0.20%) |
Nov 20, 2014 | 66.53 | 68.44 | 66.38 | 67.86 | 729,252 | +1.26(+1.90%) |
Nov 19, 2014 | 66.29 | 66.94 | 65.53 | 66.60 | 731,362 | +0.49(+0.74%) |
Nov 18, 2014 | 66.33 | 67.19 | 66.06 | 66.11 | 611,576 | -0.51(-0.77%) |
Nov 17, 2014 | 66.02 | 67.35 | 65.97 | 66.63 | 698,663 | +0.44(+0.66%) |
Nov 14, 2014 | 65.42 | 66.63 | 65.07 | 66.19 | 762,024 | +1.28(+1.97%) |
Nov 13, 2014 | 65.32 | 65.93 | 64.47 | 64.91 | 822,149 | -0.53(-0.81%) |
Nov 12, 2014 | 64.74 | 65.83 | 64.25 | 65.44 | 1,011,230 | +0.64(+0.99%) |
Nov 11, 2014 | 64.38 | 64.83 | 63.98 | 64.79 | 744,797 | +0.63(+0.98%) |
Nov 10, 2014 | 64.52 | 64.74 | 64.02 | 64.17 | 1,053,005 | -1.18(-1.81%) |
Nov 07, 2014 | 65.66 | 66.22 | 65.05 | 65.35 | 624,850 | -0.34(-0.52%) |
Nov 06, 2014 | 64.58 | 65.78 | 64.58 | 65.68 | 580,142 | +1.28(+1.99%) |
Nov 05, 2014 | 64.73 | 64.93 | 64.03 | 64.41 | 644,748 | -0.02(-0.03%) |
Nov 04, 2014 | 65.26 | 65.41 | 64.28 | 64.42 | 839,921 | -1.12(-1.71%) |
Nov 03, 2014 | 64.66 | 65.68 | 64.35 | 65.54 | 808,349 | +1.05(+1.63%) |
Oct 31, 2014 | 66.03 | 66.06 | 64.41 | 64.50 | 929,312 | -0.70(-1.08%) |
Oct 30, 2014 | 64.38 | 65.47 | 64.31 | 65.20 | 721,040 | +0.61(+0.95%) |
Oct 29, 2014 | 64.72 | 65.26 | 64.01 | 64.59 | 787,753 | +0.10(+0.15%) |
Oct 28, 2014 | 63.65 | 64.59 | 63.12 | 64.49 | 928,569 | +1.01(+1.59%) |
Oct 27, 2014 | 63.21 | 63.39 | 63.39 | 63.48 | 775,389 | +0.09(+0.14%) |
Oct 24, 2014 | 61.78 | 64.19 | 61.35 | 63.39 | 1,719,791 | +1.40(+2.25%) |
Oct 23, 2014 | 61.09 | 63.93 | 59.62 | 61.99 | 4,972,081 | -1.93(-3.02%) |
Oct 22, 2014 | 65.60 | 65.88 | 63.42 | 63.93 | 2,867,746 | -1.45(-2.22%) |
Oct 21, 2014 | 64.33 | 65.80 | 63.84 | 65.38 | 2,300,650 | +1.35(+2.10%) |
Oct 20, 2014 | 63.98 | 64.39 | 63.78 | 64.03 | 1,981,813 | +0.24(+0.38%) |
Oct 17, 2014 | 66.15 | 66.48 | 63.61 | 63.79 | 1,412,878 | -1.72(-2.62%) |
Oct 16, 2014 | 64.61 | 66.14 | 64.27 | 65.51 | 1,432,641 | -0.48(-0.73%) |
Oct 15, 2014 | 65.23 | 66.56 | 63.11 | 65.99 | 2,258,357 | +0.13(+0.20%) |
Oct 14, 2014 | 66.94 | 67.15 | 65.80 | 65.86 | 1,073,084 | -0.72(-1.08%) |
Oct 13, 2014 | 67.71 | 68.21 | 66.51 | 66.58 | 1,067,472 | -1.21(-1.79%) |
Oct 10, 2014 | 67.43 | 68.47 | 67.18 | 67.79 | 951,551 | +0.36(+0.54%) |
Oct 09, 2014 | 67.92 | 68.53 | 67.30 | 67.43 | 859,868 | -0.90(-1.32%) |
Oct 08, 2014 | 67.40 | 68.66 | 66.68 | 68.33 | 1,296,194 | +1.01(+1.50%) |
Oct 07, 2014 | 67.35 | 68.75 | 67.21 | 67.32 | 1,510,340 | -0.64(-0.94%) |
Oct 06, 2014 | 69.03 | 69.10 | 67.91 | 67.95 | 1,491,997 | -0.57(-0.83%) |
Oct 03, 2014 | 66.99 | 68.64 | 66.69 | 68.52 | 2,947,755 | +1.80(+2.70%) |
Oct 02, 2014 | 65.54 | 66.81 | 65.53 | 66.72 | 1,261,239 | +1.42(+2.17%) |
Oct 01, 2014 | 64.03 | 65.51 | 63.70 | 65.31 | 1,332,849 | +1.31(+2.05%) |
Sep 30, 2014 | 64.50 | 64.53 | 63.47 | 63.99 | 3,123,867 | -0.18(-0.28%) |
Sep 29, 2014 | 63.51 | 64.39 | 63.51 | 64.17 | 870,677 | -0.02(-0.03%) |
Sep 26, 2014 | 63.71 | 64.29 | 63.71 | 64.19 | 464,986 | +0.43(+0.67%) |
Sep 25, 2014 | 64.37 | 64.39 | 63.22 | 63.76 | 761,538 | -0.63(-0.97%) |
Sep 24, 2014 | 64.54 | 64.71 | 63.62 | 64.39 | 889,669 | +0.01(+0.01%) |
Sep 23, 2014 | 64.55 | 65.45 | 64.35 | 64.38 | 722,530 | -0.19(-0.29%) |
Sep 22, 2014 | 65.87 | 65.92 | 64.48 | 64.57 | 420,068 | -1.40(-2.13%) |
Sep 19, 2014 | 66.72 | 66.75 | 65.48 | 65.97 | 553,516 | -0.43(-0.65%) |
Sep 18, 2014 | 66.44 | 66.73 | 66.26 | 66.40 | 418,862 | +0.25(+0.37%) |
Sep 17, 2014 | 66.26 | 66.49 | 65.46 | 66.16 | 340,702 | -0.15(-0.22%) |
Sep 16, 2014 | 66.33 | 66.68 | 66.04 | 66.30 | 394,080 | +0.08(+0.12%) |
Sep 15, 2014 | 66.66 | 66.77 | 65.71 | 66.22 | 418,491 | -0.48(-0.72%) |
Sep 12, 2014 | 67.05 | 67.27 | 66.39 | 66.70 | 407,525 | -0.42(-0.63%) |
Sep 11, 2014 | 66.79 | 67.54 | 66.79 | 67.12 | 342,067 | +0.15(+0.22%) |
Sep 10, 2014 | 66.87 | 67.21 | 66.28 | 66.97 | 463,274 | +0.26(+0.38%) |
Sep 09, 2014 | 67.40 | 67.53 | 66.70 | 66.72 | 340,311 | -0.54(-0.81%) |
Sep 08, 2014 | 67.62 | 67.85 | 66.66 | 67.26 | 393,288 | -0.64(-0.94%) |
Sep 05, 2014 | 67.57 | 67.94 | 67.25 | 67.90 | 373,811 | +0.12(+0.17%) |
Sep 04, 2014 | 67.53 | 68.17 | 67.53 | 67.78 | 520,007 | +0.52(+0.77%) |
Sep 03, 2014 | 68.58 | 68.58 | 67.01 | 67.26 | 737,526 | -1.14(-1.67%) |
Sep 02, 2014 | 68.45 | 68.68 | 68.07 | 68.40 | 548,738 | +0.07(+0.10%) |
Aug 29, 2014 | 68.48 | 68.33 | 68.33 | 68.33 | 364,628 | +0.04(+0.06%) |
Aug 28, 2014 | 68.41 | 68.45 | 67.70 | 68.29 | 851,151 | -0.32(-0.47%) |
Aug 27, 2014 | 68.94 | 69.03 | 68.06 | 68.62 | 529,540 | -0.17(-0.25%) |
Aug 26, 2014 | 68.66 | 69.34 | 68.62 | 68.79 | 487,034 | +0.29(+0.42%) |
Aug 25, 2014 | 68.39 | 68.59 | 68.03 | 68.50 | 848,914 | +0.21(+0.31%) |
Aug 22, 2014 | 67.93 | 68.49 | 67.93 | 68.29 | 718,960 | +0.27(+0.40%) |
Aug 21, 2014 | 67.73 | 68.14 | 67.36 | 68.01 | 508,350 | +0.21(+0.32%) |
Aug 20, 2014 | 67.17 | 67.85 | 67.14 | 67.80 | 603,237 | +0.34(+0.50%) |
Aug 19, 2014 | 66.84 | 67.68 | 66.84 | 67.46 | 617,614 | +0.79(+1.19%) |
Aug 18, 2014 | 65.91 | 66.94 | 65.90 | 66.67 | 576,575 | +1.02(+1.56%) |
Aug 15, 2014 | 65.62 | 65.75 | 64.85 | 65.65 | 572,262 | +0.13(+0.20%) |
Aug 14, 2014 | 64.94 | 65.53 | 64.58 | 65.52 | 354,582 | +0.85(+1.31%) |
Aug 13, 2014 | 65.01 | 65.15 | 64.17 | 64.67 | 501,909 | -0.32(-0.49%) |
Aug 12, 2014 | 66.08 | 66.61 | 64.71 | 64.99 | 693,749 | -1.33(-2.00%) |
Aug 11, 2014 | 65.63 | 66.80 | 65.47 | 66.32 | 1,373,712 | +0.84(+1.28%) |
Aug 08, 2014 | 63.67 | 65.28 | 63.27 | 65.48 | 881,751 | +2.06(+3.25%) |
Aug 07, 2014 | 64.41 | 64.80 | 63.34 | 63.42 | 677,299 | -0.77(-1.19%) |
Aug 06, 2014 | 62.86 | 64.36 | 62.84 | 64.18 | 624,375 | +0.91(+1.44%) |
Aug 05, 2014 | 62.80 | 63.51 | 62.65 | 63.27 | 416,478 | +0.08(+0.13%) |
Aug 04, 2014 | 62.46 | 63.23 | 61.94 | 63.19 | 845,297 | +0.86(+1.37%) |
Aug 01, 2014 | 63.04 | 63.39 | 62.03 | 62.33 | 915,595 | -0.72(-1.15%) |
Jul 31, 2014 | 63.88 | 64.37 | 62.88 | 63.06 | 651,769 | -1.65(-2.55%) |
Jul 30, 2014 | 64.33 | 64.88 | 64.04 | 64.70 | 536,889 | +0.39(+0.60%) |
Jul 29, 2014 | 64.54 | 64.88 | 64.10 | 64.32 | 801,655 | -0.22(-0.34%) |
Jul 28, 2014 | 64.04 | 64.69 | 63.49 | 64.54 | 911,799 | +0.30(+0.46%) |
Jul 25, 2014 | 64.77 | 64.92 | 63.66 | 64.24 | 1,164,186 | -0.79(-1.22%) |
Jul 24, 2014 | 61.40 | 65.38 | 61.14 | 65.03 | 4,588,342 | +4.76(+7.90%) |
Jul 23, 2014 | 59.45 | 60.31 | 59.04 | 60.27 | 2,583,400 | +1.14(+1.94%) |
Jul 22, 2014 | 57.38 | 59.35 | 57.37 | 59.13 | 906,493 | +2.20(+3.86%) |
Jul 21, 2014 | 56.77 | 57.16 | 56.59 | 56.93 | 621,804 | +0.03(+0.06%) |
Jul 18, 2014 | 56.46 | 56.97 | 56.28 | 56.90 | 599,452 | +0.56(+0.99%) |
Jul 17, 2014 | 55.92 | 56.82 | 55.78 | 56.34 | 1,061,108 | +0.20(+0.35%) |
Jul 16, 2014 | 56.71 | 56.97 | 56.11 | 56.14 | 1,133,689 | +0.02(+0.03%) |
Jul 15, 2014 | 55.88 | 56.28 | 55.74 | 56.12 | 746,199 | +0.12(+0.21%) |
Jul 14, 2014 | 56.09 | 56.30 | 55.92 | 56.01 | 528,576 | +0.01(+0.01%) |
Jul 11, 2014 | 56.03 | 56.09 | 55.65 | 56.00 | 596,586 | +0.04(+0.07%) |
Jul 10, 2014 | 56.52 | 56.64 | 55.92 | 55.96 | 2,959,502 | -1.28(-2.24%) |
Jul 09, 2014 | 56.90 | 57.67 | 56.66 | 57.24 | 829,640 | +0.28(+0.49%) |
Jul 08, 2014 | 58.25 | 58.25 | 56.76 | 56.96 | 1,099,334 | -1.27(-2.18%) |
Jul 07, 2014 | 58.37 | 58.71 | 57.96 | 58.23 | 461,400 | -0.33(-0.56%) |
Jul 03, 2014 | 58.03 | 58.56 | 58.56 | 58.56 | 609,022 | +0.61(+1.05%) |
Jul 02, 2014 | 57.32 | 58.31 | 57.26 | 57.95 | 631,354 | +0.45(+0.79%) |
Jul 01, 2014 | 57.25 | 57.79 | 57.09 | 57.50 | 608,465 | +0.72(+1.28%) |
Jun 30, 2014 | 56.73 | 57.04 | 56.46 | 56.77 | 1,004,974 | -0.03(-0.06%) |
Jun 27, 2014 | 56.88 | 57.21 | 56.73 | 56.80 | 494,403 | -0.11(-0.19%) |
Jun 26, 2014 | 57.64 | 57.69 | 56.82 | 56.91 | 545,658 | -0.73(-1.27%) |
Jun 25, 2014 | 57.22 | 57.66 | 56.81 | 57.64 | 674,490 | +0.50(+0.88%) |
Jun 24, 2014 | 56.70 | 57.87 | 56.62 | 57.14 | 947,906 | +0.52(+0.92%) |
Jun 23, 2014 | 55.84 | 56.66 | 55.71 | 56.62 | 663,239 | +0.76(+1.36%) |
Jun 20, 2014 | 57.22 | 57.22 | 55.84 | 55.87 | 781,439 | -1.36(-2.37%) |
Jun 19, 2014 | 58.02 | 58.17 | 56.72 | 57.22 | 579,406 | -0.70(-1.21%) |
Jun 18, 2014 | 57.55 | 57.98 | 57.18 | 57.92 | 468,333 | +0.35(+0.62%) |
Jun 17, 2014 | 56.94 | 57.96 | 56.84 | 57.57 | 363,242 | +0.51(+0.90%) |
Jun 16, 2014 | 56.90 | 57.33 | 56.89 | 57.06 | 261,114 | +0.02(+0.04%) |
Jun 13, 2014 | 56.99 | 57.21 | 56.58 | 57.04 | 432,724 | +0.21(+0.36%) |
Jun 12, 2014 | 57.86 | 57.87 | 56.67 | 56.83 | 522,641 | -1.06(-1.84%) |
Jun 11, 2014 | 58.45 | 58.58 | 57.74 | 57.89 | 394,258 | -0.72(-1.22%) |
Jun 10, 2014 | 59.16 | 59.62 | 58.54 | 58.61 | 375,288 | -0.79(-1.33%) |
Jun 06, 2014 | 58.87 | 59.54 | 58.76 | 59.40 | 796,956 | +0.80(+1.36%) |
Jun 05, 2014 | 59.02 | 59.25 | 58.41 | 58.60 | 1,210,501 | -0.50(-0.85%) |
Jun 04, 2014 | 59.32 | 59.51 | 59.02 | 59.10 | 758,370 | -0.21(-0.35%) |
Jun 03, 2014 | 59.55 | 59.66 | 59.22 | 59.31 | 499,904 | -0.41(-0.69%) |