Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.05 | 48.39 | 47.61 | 47.61 | 720,245 | -0.36(-0.74%) |
May 28, 2015 | 48.71 | 48.91 | 47.65 | 47.97 | 637,334 | -0.88(-1.80%) |
May 27, 2015 | 48.45 | 49.18 | 48.15 | 48.85 | 964,414 | +0.27(+0.56%) |
May 26, 2015 | 48.94 | 49.64 | 48.37 | 48.58 | 1,560,745 | -0.92(-1.86%) |
May 22, 2015 | 49.47 | 49.50 | 49.50 | 49.50 | 1,148,357 | -0.29(-0.58%) |
May 21, 2015 | 49.01 | 49.92 | 49.01 | 49.79 | 899,122 | +1.13(+2.32%) |
May 20, 2015 | 48.88 | 48.97 | 48.23 | 48.66 | 670,166 | +0.13(+0.27%) |
May 19, 2015 | 48.99 | 49.26 | 47.96 | 48.53 | 1,368,652 | -1.05(-2.12%) |
May 18, 2015 | 49.18 | 49.65 | 48.84 | 49.58 | 782,412 | +0.41(+0.83%) |
May 15, 2015 | 49.56 | 49.64 | 48.85 | 49.17 | 960,601 | -0.62(-1.25%) |
May 14, 2015 | 49.69 | 50.23 | 49.37 | 49.80 | 863,406 | +0.28(+0.56%) |
May 13, 2015 | 50.63 | 50.80 | 49.37 | 49.52 | 1,832,136 | -0.75(-1.48%) |
May 12, 2015 | 50.07 | 50.80 | 49.71 | 50.26 | 809,048 | +0.32(+0.63%) |
May 11, 2015 | 50.35 | 50.38 | 49.28 | 49.95 | 868,945 | -0.40(-0.80%) |
May 08, 2015 | 50.00 | 50.42 | 49.01 | 50.35 | 1,005,282 | +0.78(+1.58%) |
May 07, 2015 | 50.38 | 50.43 | 49.16 | 49.56 | 1,282,183 | -1.26(-2.48%) |
May 06, 2015 | 51.16 | 51.28 | 50.33 | 50.82 | 895,665 | +0.53(+1.06%) |
May 05, 2015 | 51.18 | 52.17 | 50.12 | 50.29 | 1,005,307 | -0.48(-0.94%) |
May 04, 2015 | 51.37 | 51.52 | 50.67 | 50.77 | 649,245 | -0.51(-1.00%) |
May 01, 2015 | 51.43 | 51.76 | 50.66 | 51.28 | 1,071,595 | -0.10(-0.20%) |
Apr 30, 2015 | 51.17 | 51.96 | 50.49 | 51.38 | 1,464,638 | +0.43(+0.84%) |
Apr 29, 2015 | 50.03 | 51.46 | 49.88 | 50.95 | 1,889,993 | +0.09(+0.18%) |
Apr 28, 2015 | 51.74 | 52.19 | 50.79 | 50.86 | 1,556,391 | -1.14(-2.19%) |
Apr 27, 2015 | 50.16 | 52.17 | 50.16 | 52.00 | 1,687,575 | +1.56(+3.09%) |
Apr 24, 2015 | 51.52 | 51.54 | 50.29 | 50.44 | 2,290,774 | -1.37(-2.65%) |
Apr 23, 2015 | 52.88 | 52.88 | 50.97 | 51.81 | 3,157,237 | -1.48(-2.78%) |
Apr 22, 2015 | 51.55 | 53.39 | 51.06 | 53.29 | 1,716,228 | +1.88(+3.66%) |
Apr 21, 2015 | 53.21 | 53.28 | 50.71 | 51.41 | 2,198,135 | -1.98(-3.70%) |
Apr 20, 2015 | 52.91 | 53.95 | 52.91 | 53.39 | 1,569,745 | +0.42(+0.79%) |
Apr 17, 2015 | 54.74 | 54.74 | 52.71 | 52.97 | 1,332,706 | -1.54(-2.82%) |
Apr 16, 2015 | 54.80 | 55.55 | 54.14 | 54.51 | 1,738,855 | -0.62(-1.12%) |
Apr 15, 2015 | 53.47 | 55.62 | 53.22 | 55.12 | 1,243,399 | +2.11(+3.97%) |
Apr 14, 2015 | 52.27 | 53.56 | 52.08 | 53.01 | 905,003 | +1.05(+2.03%) |
Apr 13, 2015 | 53.87 | 53.99 | 51.84 | 51.96 | 1,432,908 | -1.88(-3.50%) |
Apr 10, 2015 | 53.08 | 53.85 | 52.53 | 53.84 | 1,058,505 | +0.92(+1.74%) |
Apr 09, 2015 | 51.95 | 53.16 | 51.80 | 52.92 | 1,198,954 | +1.13(+2.18%) |
Apr 08, 2015 | 52.05 | 52.47 | 51.47 | 51.79 | 983,081 | +0.01(+0.02%) |
Apr 07, 2015 | 52.08 | 52.93 | 51.74 | 51.78 | 923,469 | -0.38(-0.73%) |
Apr 06, 2015 | 51.14 | 52.60 | 51.03 | 52.17 | 1,076,593 | +1.27(+2.49%) |
Apr 02, 2015 | 50.76 | 50.90 | 50.90 | 50.90 | 1,090,012 | +0.08(+0.17%) |
Apr 01, 2015 | 50.64 | 51.22 | 50.05 | 50.81 | 1,206,919 | +0.53(+1.06%) |
Mar 31, 2015 | 49.89 | 50.44 | 49.57 | 50.28 | 1,094,345 | +0.14(+0.28%) |
Mar 30, 2015 | 49.97 | 50.62 | 49.84 | 50.14 | 1,223,116 | +0.18(+0.35%) |
Mar 27, 2015 | 49.63 | 50.02 | 49.01 | 49.97 | 910,325 | +0.05(+0.09%) |
Mar 26, 2015 | 50.58 | 50.81 | 49.74 | 49.92 | 904,819 | +0.05(+0.09%) |
Mar 25, 2015 | 49.47 | 50.19 | 49.34 | 49.87 | 756,435 | +0.87(+1.77%) |
Mar 24, 2015 | 49.36 | 49.36 | 48.52 | 49.01 | 946,518 | -0.09(-0.19%) |
Mar 23, 2015 | 49.11 | 49.92 | 49.07 | 49.10 | 1,005,391 | +0.12(+0.25%) |
Mar 20, 2015 | 49.74 | 49.88 | 48.88 | 48.98 | 2,870,888 | -0.29(-0.59%) |
Mar 19, 2015 | 48.93 | 49.59 | 48.35 | 49.27 | 2,729,959 | +0.04(+0.08%) |
Mar 18, 2015 | 46.36 | 49.55 | 46.27 | 49.23 | 2,459,755 | +2.63(+5.64%) |
Mar 17, 2015 | 45.27 | 46.71 | 45.10 | 46.60 | 2,843,698 | +1.21(+2.67%) |
Mar 16, 2015 | 46.00 | 46.00 | 45.17 | 45.39 | 2,698,439 | -0.62(-1.34%) |
Mar 13, 2015 | 47.06 | 47.06 | 45.57 | 46.00 | 2,282,370 | -1.51(-3.18%) |
Mar 12, 2015 | 48.67 | 48.67 | 47.47 | 47.51 | 1,287,103 | -0.98(-2.02%) |
Mar 11, 2015 | 48.64 | 48.71 | 47.98 | 48.49 | 1,267,701 | +0.01(+0.02%) |
Mar 10, 2015 | 48.66 | 48.85 | 47.90 | 48.48 | 2,309,662 | -0.62(-1.25%) |
Mar 09, 2015 | 48.99 | 49.82 | 48.75 | 49.10 | 1,817,548 | +0.13(+0.27%) |
Mar 06, 2015 | 49.44 | 50.22 | 48.85 | 48.97 | 2,163,442 | -0.90(-1.81%) |
Mar 05, 2015 | 50.19 | 50.48 | 49.60 | 49.87 | 1,076,326 | -0.38(-0.76%) |
Mar 04, 2015 | 50.11 | 50.28 | 49.65 | 50.26 | 1,140,289 | +0.07(+0.15%) |
Mar 03, 2015 | 50.56 | 50.91 | 50.10 | 50.18 | 1,406,606 | -0.33(-0.65%) |
Mar 02, 2015 | 50.76 | 50.76 | 49.43 | 50.51 | 2,121,238 | -0.34(-0.66%) |
Feb 27, 2015 | 50.69 | 51.51 | 50.62 | 50.84 | 2,205,356 | +0.46(+0.91%) |
Feb 26, 2015 | 50.05 | 50.74 | 49.76 | 50.39 | 1,739,508 | -0.03(-0.06%) |
Feb 25, 2015 | 49.95 | 50.46 | 49.59 | 50.41 | 1,676,923 | +0.57(+1.14%) |
Feb 24, 2015 | 49.67 | 49.87 | 48.84 | 49.84 | 1,508,164 | +0.45(+0.92%) |
Feb 23, 2015 | 48.50 | 49.86 | 48.31 | 49.39 | 1,518,363 | +0.57(+1.16%) |
Feb 20, 2015 | 48.43 | 48.87 | 48.17 | 48.82 | 1,985,242 | +0.21(+0.44%) |
Feb 19, 2015 | 46.70 | 48.97 | 46.69 | 48.61 | 1,825,963 | +0.31(+0.63%) |
Feb 18, 2015 | 47.71 | 49.04 | 47.57 | 48.30 | 2,030,679 | +0.10(+0.21%) |
Feb 17, 2015 | 46.76 | 48.20 | 46.31 | 48.20 | 2,032,155 | +1.38(+2.95%) |
Feb 13, 2015 | 47.05 | 46.82 | 46.82 | 46.82 | 3,178,002 | +0.55(+1.18%) |
Feb 12, 2015 | 48.24 | 48.24 | 45.60 | 46.27 | 6,839,411 | -4.25(-8.41%) |
Feb 11, 2015 | 50.06 | 50.87 | 50.06 | 50.52 | 2,078,610 | -0.29(-0.57%) |
Feb 10, 2015 | 51.63 | 51.76 | 50.19 | 50.81 | 975,510 | -0.82(-1.58%) |
Feb 09, 2015 | 51.87 | 52.29 | 51.50 | 51.63 | 912,486 | -0.18(-0.34%) |
Feb 06, 2015 | 51.86 | 52.25 | 50.93 | 51.80 | 1,491,716 | +0.20(+0.40%) |
Feb 05, 2015 | 50.79 | 52.38 | 50.20 | 51.60 | 1,402,752 | +1.53(+3.06%) |
Feb 04, 2015 | 50.67 | 51.18 | 49.90 | 50.07 | 2,726,619 | -1.52(-2.95%) |
Feb 03, 2015 | 51.25 | 52.47 | 50.71 | 51.59 | 2,030,891 | +1.12(+2.22%) |
Feb 02, 2015 | 49.21 | 50.50 | 48.77 | 50.47 | 1,907,651 | +1.89(+3.90%) |
Jan 30, 2015 | 47.24 | 49.44 | 47.05 | 48.57 | 1,650,461 | +1.00(+2.11%) |
Jan 29, 2015 | 47.78 | 48.23 | 46.39 | 47.57 | 1,377,710 | +0.07(+0.16%) |
Jan 28, 2015 | 49.25 | 49.38 | 47.31 | 47.50 | 1,252,748 | -2.08(-4.19%) |
Jan 27, 2015 | 49.25 | 50.07 | 48.94 | 49.58 | 1,092,343 | -0.13(-0.26%) |
Jan 26, 2015 | 48.69 | 50.00 | 48.43 | 49.71 | 1,216,712 | +1.14(+2.35%) |
Jan 23, 2015 | 49.35 | 49.98 | 48.55 | 48.56 | 1,319,962 | -1.05(-2.11%) |
Jan 22, 2015 | 50.72 | 50.74 | 49.18 | 49.61 | 1,101,644 | -0.65(-1.29%) |
Jan 21, 2015 | 49.70 | 50.54 | 49.25 | 50.26 | 1,434,882 | +0.82(+1.65%) |
Jan 20, 2015 | 49.80 | 49.82 | 48.79 | 49.45 | 1,093,225 | -0.64(-1.28%) |
Jan 16, 2015 | 47.42 | 50.14 | 47.42 | 50.09 | 1,756,391 | +2.86(+6.05%) |
Jan 15, 2015 | 49.16 | 50.14 | 47.14 | 47.23 | 1,981,168 | -1.93(-3.93%) |
Jan 14, 2015 | 49.33 | 50.10 | 48.40 | 49.16 | 2,318,948 | -0.71(-1.41%) |
Jan 13, 2015 | 49.90 | 50.66 | 49.25 | 49.86 | 1,610,815 | +0.07(+0.15%) |
Jan 12, 2015 | 50.40 | 50.89 | 49.24 | 49.79 | 1,429,408 | -1.79(-3.47%) |
Jan 09, 2015 | 52.37 | 52.58 | 50.91 | 51.58 | 1,085,976 | -0.79(-1.51%) |
Jan 08, 2015 | 52.16 | 52.53 | 51.57 | 52.37 | 1,975,903 | +0.64(+1.24%) |
Jan 07, 2015 | 52.28 | 52.84 | 51.40 | 51.73 | 1,419,418 | +0.07(+0.14%) |
Jan 06, 2015 | 52.51 | 52.97 | 51.14 | 51.65 | 2,081,296 | -1.19(-2.25%) |
Jan 05, 2015 | 53.56 | 53.81 | 52.52 | 52.84 | 1,590,236 | -1.75(-3.21%) |
Jan 02, 2015 | 54.60 | 55.08 | 53.69 | 54.59 | 1,058,948 | +0.04(+0.07%) |
Dec 31, 2014 | 54.35 | 54.56 | 54.56 | 54.56 | 901,271 | -0.25(-0.46%) |
Dec 30, 2014 | 55.58 | 55.73 | 54.72 | 54.81 | 693,945 | -0.79(-1.42%) |
Dec 29, 2014 | 55.55 | 56.09 | 55.45 | 55.60 | 1,022,982 | +0.30(+0.54%) |
Dec 26, 2014 | 55.35 | 56.14 | 55.08 | 55.30 | 1,049,479 | +0.33(+0.61%) |
Dec 24, 2014 | 54.73 | 54.97 | 54.97 | 54.97 | 1,113,195 | -0.19(-0.34%) |
Dec 23, 2014 | 55.39 | 55.83 | 54.94 | 55.15 | 1,645,899 | +0.45(+0.81%) |
Dec 22, 2014 | 54.38 | 54.93 | 53.74 | 54.71 | 1,781,222 | +0.00(+0.00%) |
Dec 19, 2014 | 54.72 | 54.99 | 53.82 | 54.71 | 4,611,992 | +0.28(+0.51%) |
Dec 18, 2014 | 55.66 | 55.84 | 53.32 | 54.43 | 2,591,694 | -0.16(-0.29%) |
Dec 17, 2014 | 54.51 | 55.73 | 54.08 | 54.59 | 2,404,783 | +0.35(+0.65%) |
Dec 16, 2014 | 52.88 | 55.40 | 52.49 | 54.23 | 2,889,092 | +0.90(+1.69%) |
Dec 15, 2014 | 54.88 | 55.14 | 53.32 | 53.33 | 2,221,481 | -1.25(-2.29%) |
Dec 12, 2014 | 55.45 | 56.13 | 54.54 | 54.59 | 1,714,650 | -1.52(-2.71%) |
Dec 11, 2014 | 56.31 | 57.80 | 55.77 | 56.11 | 1,948,215 | -0.21(-0.38%) |
Dec 10, 2014 | 57.28 | 57.66 | 56.04 | 56.32 | 1,678,540 | -2.03(-3.48%) |
Dec 09, 2014 | 56.64 | 58.50 | 56.40 | 58.35 | 1,736,393 | +0.89(+1.55%) |
Dec 08, 2014 | 59.40 | 60.03 | 57.35 | 57.46 | 2,328,671 | -3.09(-5.10%) |
Dec 05, 2014 | 61.28 | 61.41 | 59.80 | 60.55 | 2,017,687 | -0.33(-0.55%) |
Dec 04, 2014 | 59.64 | 61.46 | 59.17 | 60.88 | 2,206,722 | +0.62(+1.03%) |
Dec 03, 2014 | 58.68 | 60.59 | 58.67 | 60.26 | 1,772,604 | +1.60(+2.72%) |
Dec 02, 2014 | 57.85 | 59.23 | 56.99 | 58.67 | 2,018,096 | +0.73(+1.27%) |
Dec 01, 2014 | 57.95 | 58.81 | 57.35 | 57.93 | 2,311,887 | -0.24(-0.41%) |
Nov 28, 2014 | 58.98 | 60.22 | 56.06 | 58.18 | 1,875,277 | -5.18(-8.17%) |
Nov 26, 2014 | 64.08 | 63.35 | 63.35 | 63.35 | 1,289,655 | -1.19(-1.84%) |
Nov 25, 2014 | 65.40 | 65.40 | 64.07 | 64.54 | 1,690,983 | -0.72(-1.11%) |
Nov 24, 2014 | 64.70 | 65.57 | 64.64 | 65.26 | 1,524,767 | +0.55(+0.84%) |
Nov 21, 2014 | 64.20 | 64.73 | 63.81 | 64.72 | 1,208,971 | +1.66(+2.64%) |
Nov 20, 2014 | 62.65 | 63.68 | 62.30 | 63.05 | 1,250,996 | +0.39(+0.62%) |
Nov 19, 2014 | 62.78 | 62.98 | 61.84 | 62.67 | 1,496,592 | -0.33(-0.53%) |
Nov 18, 2014 | 63.46 | 64.17 | 62.75 | 63.00 | 834,820 | -0.49(-0.77%) |
Nov 17, 2014 | 63.66 | 64.36 | 63.38 | 63.49 | 1,443,792 | -0.31(-0.49%) |
Nov 14, 2014 | 64.34 | 64.96 | 63.53 | 63.80 | 1,107,580 | -0.20(-0.32%) |
Nov 13, 2014 | 64.55 | 65.34 | 62.56 | 64.01 | 1,351,078 | -0.87(-1.34%) |
Nov 12, 2014 | 65.11 | 65.82 | 64.55 | 64.87 | 1,480,253 | -0.88(-1.34%) |
Nov 11, 2014 | 64.60 | 65.79 | 63.68 | 65.75 | 1,599,400 | +1.31(+2.04%) |
Nov 10, 2014 | 65.89 | 66.63 | 64.16 | 64.44 | 2,098,441 | -1.48(-2.24%) |
Nov 07, 2014 | 64.55 | 66.71 | 64.45 | 65.92 | 2,278,689 | +1.32(+2.05%) |
Nov 06, 2014 | 63.29 | 64.65 | 62.55 | 64.60 | 954,604 | +1.15(+1.81%) |
Nov 05, 2014 | 62.77 | 64.08 | 62.06 | 63.45 | 974,593 | +1.23(+1.98%) |
Nov 04, 2014 | 63.05 | 63.29 | 61.66 | 62.22 | 1,872,049 | -1.24(-1.95%) |
Nov 03, 2014 | 64.74 | 65.65 | 63.29 | 63.46 | 1,590,309 | -1.48(-2.28%) |
Oct 31, 2014 | 62.69 | 65.03 | 62.44 | 64.94 | 2,667,967 | +2.19(+3.49%) |
Oct 30, 2014 | 60.53 | 62.96 | 59.83 | 62.75 | 2,529,678 | +1.56(+2.55%) |
Oct 29, 2014 | 61.78 | 62.21 | 60.23 | 61.19 | 3,220,422 | +0.10(+0.17%) |
Oct 28, 2014 | 59.05 | 61.16 | 58.48 | 61.09 | 1,250,809 | +2.01(+3.39%) |
Oct 27, 2014 | 59.39 | 60.48 | 60.48 | 59.08 | 1,687,911 | -1.40(-2.31%) |
Oct 24, 2014 | 60.45 | 60.52 | 59.51 | 60.48 | 711,271 | -0.06(-0.09%) |
Oct 23, 2014 | 59.46 | 61.09 | 58.98 | 60.53 | 2,233,011 | +1.69(+2.87%) |
Oct 22, 2014 | 60.49 | 61.29 | 58.78 | 58.84 | 988,637 | -1.65(-2.73%) |
Oct 21, 2014 | 59.40 | 60.53 | 59.30 | 60.49 | 1,131,168 | +1.63(+2.76%) |
Oct 20, 2014 | 58.04 | 59.24 | 57.59 | 58.87 | 1,314,232 | +0.98(+1.69%) |
Oct 17, 2014 | 59.28 | 59.58 | 57.44 | 57.89 | 2,161,382 | -0.30(-0.52%) |
Oct 16, 2014 | 56.24 | 58.81 | 56.05 | 58.19 | 1,843,293 | +0.64(+1.11%) |
Oct 15, 2014 | 54.87 | 57.97 | 54.10 | 57.56 | 2,771,826 | +2.38(+4.30%) |
Oct 14, 2014 | 55.83 | 57.02 | 54.86 | 55.18 | 2,023,780 | -0.50(-0.90%) |
Oct 13, 2014 | 56.06 | 56.81 | 55.26 | 55.68 | 2,335,507 | -0.52(-0.92%) |
Oct 10, 2014 | 56.33 | 57.04 | 55.06 | 56.20 | 1,761,672 | -0.30(-0.52%) |
Oct 09, 2014 | 57.64 | 57.87 | 55.67 | 56.49 | 1,526,265 | -1.52(-2.63%) |
Oct 08, 2014 | 57.32 | 58.08 | 55.91 | 58.02 | 1,485,428 | +0.49(+0.85%) |
Oct 07, 2014 | 57.42 | 58.80 | 57.42 | 57.53 | 1,203,276 | -0.35(-0.61%) |
Oct 06, 2014 | 57.94 | 58.79 | 57.53 | 57.88 | 1,010,847 | +0.05(+0.08%) |
Oct 03, 2014 | 59.36 | 59.48 | 57.73 | 57.83 | 1,543,612 | -1.35(-2.28%) |
Oct 02, 2014 | 59.28 | 59.57 | 57.85 | 59.18 | 1,842,013 | -0.36(-0.61%) |
Oct 01, 2014 | 60.07 | 60.79 | 59.22 | 59.54 | 3,324,732 | -0.68(-1.14%) |
Sep 30, 2014 | 60.23 | 61.10 | 59.85 | 60.23 | 1,680,183 | -0.21(-0.35%) |
Sep 29, 2014 | 59.63 | 60.44 | 59.22 | 60.44 | 2,438,979 | +0.30(+0.51%) |
Sep 26, 2014 | 58.66 | 60.20 | 58.09 | 60.13 | 5,856,477 | +1.47(+2.50%) |
Sep 25, 2014 | 59.78 | 59.78 | 58.47 | 58.66 | 1,283,818 | -1.13(-1.89%) |
Sep 24, 2014 | 59.77 | 60.09 | 59.00 | 59.79 | 1,035,937 | -0.06(-0.11%) |
Sep 23, 2014 | 59.55 | 60.52 | 59.39 | 59.86 | 987,594 | +0.14(+0.23%) |
Sep 22, 2014 | 60.32 | 60.32 | 59.42 | 59.72 | 1,459,762 | -0.66(-1.09%) |
Sep 19, 2014 | 60.46 | 60.61 | 59.69 | 60.37 | 1,952,794 | -0.07(-0.12%) |
Sep 18, 2014 | 60.61 | 60.85 | 60.19 | 60.45 | 844,106 | +0.06(+0.09%) |
Sep 17, 2014 | 61.20 | 61.44 | 60.30 | 60.39 | 2,635,753 | -0.73(-1.19%) |
Sep 16, 2014 | 60.90 | 61.89 | 60.81 | 61.12 | 1,239,117 | +0.12(+0.20%) |
Sep 15, 2014 | 60.69 | 61.36 | 60.44 | 61.00 | 997,653 | +0.38(+0.63%) |
Sep 12, 2014 | 61.40 | 61.40 | 60.51 | 60.62 | 1,109,374 | -0.92(-1.50%) |
Sep 11, 2014 | 60.78 | 61.73 | 60.37 | 61.55 | 1,347,759 | +0.32(+0.53%) |
Sep 10, 2014 | 61.09 | 61.33 | 60.32 | 61.22 | 1,297,999 | +0.15(+0.24%) |
Sep 09, 2014 | 60.43 | 61.67 | 60.37 | 61.08 | 1,480,047 | +0.68(+1.13%) |
Sep 08, 2014 | 60.57 | 60.80 | 59.98 | 60.39 | 1,388,957 | -0.35(-0.58%) |
Sep 05, 2014 | 61.08 | 61.22 | 59.97 | 60.74 | 1,836,416 | -0.32(-0.53%) |
Sep 04, 2014 | 63.58 | 63.58 | 60.62 | 61.07 | 2,469,553 | -2.53(-3.98%) |
Sep 03, 2014 | 63.93 | 64.25 | 63.13 | 63.60 | 720,617 | -0.19(-0.30%) |
Sep 02, 2014 | 64.15 | 64.40 | 63.47 | 63.79 | 1,051,389 | -0.49(-0.76%) |
Aug 29, 2014 | 64.10 | 64.28 | 64.28 | 64.28 | 722,182 | +0.44(+0.69%) |
Aug 28, 2014 | 64.04 | 64.17 | 63.58 | 63.84 | 1,232,795 | -0.22(-0.35%) |
Aug 27, 2014 | 64.55 | 64.59 | 63.90 | 64.06 | 772,534 | -0.06(-0.10%) |
Aug 26, 2014 | 63.24 | 64.35 | 63.21 | 64.13 | 950,490 | +0.91(+1.44%) |
Aug 25, 2014 | 63.00 | 63.40 | 62.57 | 63.21 | 675,976 | +0.41(+0.64%) |
Aug 22, 2014 | 62.91 | 62.96 | 62.26 | 62.81 | 658,408 | -0.06(-0.10%) |
Aug 21, 2014 | 63.04 | 63.34 | 62.21 | 62.87 | 819,967 | -0.19(-0.31%) |
Aug 20, 2014 | 63.27 | 63.27 | 62.52 | 63.07 | 784,885 | -0.16(-0.25%) |
Aug 19, 2014 | 62.84 | 63.27 | 62.66 | 63.22 | 975,979 | +0.55(+0.88%) |
Aug 18, 2014 | 62.17 | 62.77 | 62.02 | 62.67 | 858,724 | +0.69(+1.11%) |
Aug 15, 2014 | 62.14 | 62.50 | 61.46 | 61.98 | 820,119 | +0.07(+0.12%) |
Aug 14, 2014 | 62.69 | 62.87 | 61.80 | 61.91 | 727,787 | -0.73(-1.16%) |
Aug 13, 2014 | 62.71 | 63.10 | 62.41 | 62.63 | 637,849 | +0.18(+0.29%) |
Aug 12, 2014 | 62.79 | 62.96 | 62.03 | 62.45 | 796,756 | -0.41(-0.64%) |
Aug 11, 2014 | 63.62 | 63.63 | 62.78 | 62.86 | 831,115 | -0.50(-0.78%) |
Aug 08, 2014 | 62.28 | 63.31 | 61.68 | 63.35 | 1,302,640 | +1.22(+1.96%) |
Aug 07, 2014 | 62.81 | 63.20 | 61.64 | 62.14 | 1,606,311 | -0.67(-1.07%) |
Aug 06, 2014 | 62.30 | 63.71 | 62.24 | 62.81 | 1,499,515 | +0.23(+0.37%) |
Aug 05, 2014 | 62.52 | 63.14 | 61.94 | 62.58 | 1,343,034 | -0.38(-0.60%) |
Aug 04, 2014 | 62.40 | 63.18 | 61.95 | 62.96 | 1,025,220 | +0.51(+0.81%) |
Aug 01, 2014 | 62.23 | 62.97 | 61.67 | 62.45 | 1,526,557 | -0.06(-0.10%) |
Jul 31, 2014 | 63.02 | 63.14 | 62.17 | 62.52 | 1,516,686 | -0.95(-1.49%) |
Jul 30, 2014 | 64.10 | 64.10 | 62.99 | 63.46 | 1,160,019 | -0.22(-0.35%) |
Jul 29, 2014 | 63.80 | 64.17 | 63.58 | 63.68 | 1,243,493 | -0.29(-0.45%) |
Jul 28, 2014 | 63.98 | 64.20 | 63.18 | 63.97 | 1,252,923 | +0.03(+0.04%) |
Jul 25, 2014 | 64.49 | 64.75 | 63.75 | 63.94 | 1,541,185 | -0.62(-0.96%) |
Jul 24, 2014 | 67.50 | 67.54 | 64.44 | 64.56 | 3,278,473 | -2.80(-4.15%) |
Jul 23, 2014 | 67.05 | 67.51 | 66.23 | 67.36 | 4,105,724 | +0.29(+0.43%) |
Jul 22, 2014 | 66.82 | 67.41 | 66.38 | 67.07 | 4,459,879 | +0.77(+1.17%) |
Jul 21, 2014 | 66.83 | 67.14 | 66.10 | 66.30 | 1,181,855 | -0.83(-1.23%) |
Jul 18, 2014 | 66.91 | 67.50 | 66.30 | 67.13 | 839,833 | +0.46(+0.69%) |
Jul 17, 2014 | 67.77 | 68.11 | 66.55 | 66.67 | 1,285,930 | -1.20(-1.76%) |
Jul 16, 2014 | 67.56 | 68.26 | 67.10 | 67.86 | 1,227,605 | +0.51(+0.75%) |
Jul 15, 2014 | 67.39 | 67.93 | 66.54 | 67.36 | 789,372 | -0.08(-0.12%) |
Jul 14, 2014 | 66.97 | 68.00 | 66.97 | 67.44 | 537,141 | +0.52(+0.77%) |
Jul 11, 2014 | 67.86 | 67.99 | 66.06 | 66.92 | 2,203,741 | -0.87(-1.28%) |
Jul 10, 2014 | 68.94 | 68.94 | 67.74 | 67.79 | 1,134,019 | -1.56(-2.26%) |
Jul 09, 2014 | 69.81 | 70.07 | 68.67 | 69.36 | 675,362 | -0.29(-0.41%) |
Jul 08, 2014 | 69.63 | 70.06 | 69.12 | 69.64 | 816,814 | -0.29(-0.42%) |
Jul 07, 2014 | 70.81 | 70.81 | 69.55 | 69.94 | 526,330 | -1.28(-1.80%) |
Jul 03, 2014 | 71.40 | 71.21 | 71.21 | 71.21 | 501,759 | -0.26(-0.36%) |
Jul 02, 2014 | 71.60 | 72.26 | 71.17 | 71.47 | 652,578 | -0.45(-0.63%) |
Jul 01, 2014 | 71.92 | 72.77 | 71.71 | 71.92 | 893,560 | +0.00(+0.00%) |
Jun 30, 2014 | 70.88 | 71.92 | 70.63 | 71.92 | 1,116,697 | +1.06(+1.49%) |
Jun 27, 2014 | 70.63 | 71.12 | 70.05 | 70.86 | 609,093 | +0.23(+0.33%) |
Jun 26, 2014 | 70.48 | 70.64 | 69.43 | 70.63 | 511,444 | +0.29(+0.42%) |
Jun 25, 2014 | 69.82 | 70.67 | 69.68 | 70.34 | 451,979 | +0.17(+0.24%) |
Jun 24, 2014 | 70.95 | 71.70 | 70.14 | 70.17 | 783,510 | -1.00(-1.41%) |
Jun 23, 2014 | 71.19 | 71.77 | 71.02 | 71.18 | 530,909 | +0.05(+0.06%) |
Jun 20, 2014 | 70.24 | 71.21 | 69.80 | 71.13 | 1,049,617 | +1.47(+2.11%) |
Jun 19, 2014 | 69.87 | 69.92 | 69.04 | 69.66 | 505,047 | +0.08(+0.12%) |
Jun 18, 2014 | 69.26 | 69.89 | 68.82 | 69.58 | 386,426 | +0.29(+0.43%) |
Jun 17, 2014 | 69.50 | 70.85 | 69.17 | 69.28 | 714,215 | -0.28(-0.40%) |
Jun 16, 2014 | 69.92 | 70.15 | 69.11 | 69.56 | 644,980 | -0.39(-0.55%) |
Jun 13, 2014 | 69.31 | 69.95 | 68.84 | 69.94 | 507,239 | +0.71(+1.02%) |
Jun 12, 2014 | 69.05 | 69.88 | 68.86 | 69.24 | 660,155 | +0.26(+0.37%) |
Jun 11, 2014 | 68.68 | 69.10 | 68.33 | 68.98 | 342,339 | +0.06(+0.08%) |
Jun 10, 2014 | 69.29 | 69.62 | 68.69 | 68.92 | 477,220 | -0.77(-1.11%) |
Jun 06, 2014 | 68.31 | 69.76 | 68.15 | 69.70 | 1,181,102 | +1.68(+2.46%) |
Jun 05, 2014 | 67.39 | 68.07 | 66.92 | 68.02 | 562,333 | +0.52(+0.76%) |
Jun 04, 2014 | 67.10 | 68.12 | 66.82 | 67.50 | 1,194,879 | +0.32(+0.48%) |
Jun 03, 2014 | 66.11 | 67.20 | 65.74 | 67.18 | 795,457 | +1.07(+1.62%) |