Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.47 | 84.38 | 82.35 | 83.35 | 1,082,500 | +0.81(+0.99%) |
Jul 30, 2015 | 83.67 | 84.78 | 82.20 | 82.54 | 2,004,911 | -0.85(-1.02%) |
Jul 29, 2015 | 88.57 | 88.61 | 81.03 | 83.39 | 5,449,286 | -5.29(-5.97%) |
Jul 28, 2015 | 87.78 | 89.49 | 87.16 | 88.68 | 1,048,418 | +0.98(+1.12%) |
Jul 27, 2015 | 88.61 | 88.61 | 86.89 | 87.70 | 733,896 | -1.27(-1.43%) |
Jul 24, 2015 | 88.92 | 89.34 | 88.52 | 88.98 | 749,389 | +0.22(+0.25%) |
Jul 23, 2015 | 89.40 | 90.03 | 88.70 | 88.75 | 613,010 | -0.82(-0.92%) |
Jul 22, 2015 | 87.08 | 89.65 | 87.08 | 89.58 | 903,078 | +2.48(+2.85%) |
Jul 21, 2015 | 87.57 | 87.85 | 86.63 | 87.09 | 490,412 | -0.37(-0.42%) |
Jul 20, 2015 | 87.05 | 87.69 | 86.80 | 87.46 | 578,866 | +0.72(+0.83%) |
Jul 17, 2015 | 86.50 | 86.93 | 86.35 | 86.74 | 1,033,761 | +0.22(+0.26%) |
Jul 16, 2015 | 87.78 | 87.90 | 86.41 | 86.52 | 1,079,704 | -0.73(-0.84%) |
Jul 15, 2015 | 88.74 | 88.83 | 87.14 | 87.25 | 682,174 | -1.49(-1.68%) |
Jul 14, 2015 | 89.05 | 89.39 | 88.46 | 88.74 | 470,118 | -0.35(-0.40%) |
Jul 13, 2015 | 88.23 | 89.27 | 88.23 | 89.09 | 836,438 | +1.64(+1.87%) |
Jul 10, 2015 | 87.29 | 87.92 | 86.26 | 87.45 | 942,637 | +0.85(+0.98%) |
Jul 09, 2015 | 88.22 | 88.66 | 86.21 | 86.61 | 1,020,136 | -0.72(-0.83%) |
Jul 08, 2015 | 88.52 | 88.59 | 87.01 | 87.33 | 778,380 | -1.24(-1.40%) |
Jul 07, 2015 | 88.90 | 89.02 | 87.02 | 88.57 | 783,275 | -0.16(-0.19%) |
Jul 06, 2015 | 88.19 | 89.35 | 87.88 | 88.74 | 676,465 | +0.13(+0.15%) |
Jul 02, 2015 | 89.26 | 88.61 | 88.61 | 88.61 | 576,194 | -0.20(-0.22%) |
Jul 01, 2015 | 88.75 | 88.94 | 87.40 | 88.80 | 1,151,987 | +1.43(+1.64%) |
Jun 30, 2015 | 87.77 | 88.05 | 87.20 | 87.37 | 610,294 | +0.23(+0.26%) |
Jun 29, 2015 | 89.01 | 89.16 | 87.02 | 87.14 | 756,573 | -2.32(-2.59%) |
Jun 26, 2015 | 89.01 | 89.84 | 88.84 | 89.46 | 800,071 | +0.68(+0.77%) |
Jun 25, 2015 | 88.36 | 89.24 | 88.27 | 88.78 | 499,581 | +0.52(+0.59%) |
Jun 24, 2015 | 88.81 | 89.12 | 88.10 | 88.26 | 367,980 | -0.71(-0.80%) |
Jun 23, 2015 | 88.19 | 89.05 | 87.86 | 88.98 | 907,297 | +0.74(+0.84%) |
Jun 22, 2015 | 88.14 | 88.63 | 87.98 | 88.24 | 508,254 | +0.59(+0.68%) |
Jun 19, 2015 | 88.11 | 88.57 | 87.38 | 87.64 | 1,244,482 | -0.39(-0.44%) |
Jun 18, 2015 | 87.66 | 88.21 | 87.34 | 88.03 | 816,819 | -0.15(-0.17%) |
Jun 17, 2015 | 87.68 | 88.35 | 87.46 | 88.18 | 790,952 | +0.67(+0.76%) |
Jun 16, 2015 | 86.43 | 87.78 | 86.43 | 87.51 | 735,054 | +0.87(+1.01%) |
Jun 15, 2015 | 86.85 | 87.21 | 85.98 | 86.64 | 906,359 | -0.57(-0.65%) |
Jun 12, 2015 | 86.74 | 87.35 | 86.15 | 87.21 | 744,329 | +0.27(+0.31%) |
Jun 11, 2015 | 86.24 | 87.02 | 86.24 | 86.94 | 687,854 | +0.67(+0.77%) |
Jun 10, 2015 | 86.95 | 86.95 | 86.20 | 86.27 | 692,140 | -0.29(-0.33%) |
Jun 09, 2015 | 85.56 | 86.65 | 85.26 | 86.56 | 925,008 | +1.09(+1.28%) |
Jun 08, 2015 | 86.46 | 86.57 | 85.44 | 85.47 | 571,980 | -0.90(-1.04%) |
Jun 05, 2015 | 85.82 | 86.51 | 85.30 | 86.36 | 641,681 | +0.52(+0.60%) |
Jun 04, 2015 | 85.04 | 86.26 | 84.93 | 85.84 | 932,828 | +0.29(+0.34%) |
Jun 03, 2015 | 85.39 | 86.15 | 85.00 | 85.56 | 767,040 | +0.42(+0.49%) |
Jun 02, 2015 | 85.47 | 85.72 | 84.96 | 85.14 | 578,341 | -0.25(-0.29%) |
Jun 01, 2015 | 85.17 | 85.89 | 84.52 | 85.38 | 767,044 | +0.54(+0.64%) |
May 29, 2015 | 84.55 | 85.42 | 84.21 | 84.84 | 1,122,642 | +0.03(+0.04%) |
May 28, 2015 | 82.88 | 85.23 | 82.37 | 84.81 | 1,299,474 | +1.98(+2.39%) |
May 27, 2015 | 81.33 | 82.89 | 80.91 | 82.83 | 580,703 | +1.34(+1.64%) |
May 26, 2015 | 82.69 | 82.72 | 81.36 | 81.49 | 559,603 | -1.27(-1.53%) |
May 22, 2015 | 82.70 | 82.75 | 82.75 | 82.75 | 451,125 | -0.01(-0.01%) |
May 21, 2015 | 82.89 | 83.14 | 82.58 | 82.76 | 430,883 | -0.21(-0.26%) |
May 20, 2015 | 83.07 | 83.08 | 81.71 | 82.98 | 799,848 | +0.39(+0.47%) |
May 19, 2015 | 82.71 | 83.38 | 82.33 | 82.59 | 830,116 | +0.37(+0.45%) |
May 18, 2015 | 81.55 | 82.33 | 81.01 | 82.22 | 1,110,111 | +0.89(+1.09%) |
May 15, 2015 | 81.21 | 81.42 | 81.07 | 81.33 | 344,558 | +0.21(+0.26%) |
May 14, 2015 | 80.77 | 81.47 | 80.21 | 81.12 | 436,811 | +0.40(+0.50%) |
May 13, 2015 | 81.01 | 81.48 | 80.37 | 80.72 | 348,661 | -0.39(-0.48%) |
May 12, 2015 | 81.19 | 81.36 | 80.51 | 81.10 | 598,107 | -0.42(-0.51%) |
May 11, 2015 | 81.71 | 82.17 | 81.07 | 81.52 | 678,848 | -0.33(-0.40%) |
May 08, 2015 | 82.44 | 83.01 | 81.80 | 81.85 | 698,068 | -0.34(-0.41%) |
May 07, 2015 | 82.10 | 82.74 | 81.86 | 82.19 | 565,422 | +0.01(+0.01%) |
May 06, 2015 | 82.73 | 82.95 | 81.58 | 82.18 | 620,754 | -0.45(-0.55%) |
May 05, 2015 | 82.55 | 83.14 | 82.27 | 82.63 | 767,124 | -0.15(-0.18%) |
May 04, 2015 | 82.47 | 83.20 | 82.44 | 82.78 | 775,624 | +0.62(+0.76%) |
May 01, 2015 | 82.13 | 82.57 | 81.24 | 82.15 | 1,368,648 | +0.25(+0.31%) |
Apr 30, 2015 | 81.39 | 83.41 | 80.87 | 81.90 | 1,716,427 | +1.12(+1.39%) |
Apr 29, 2015 | 81.19 | 83.23 | 79.49 | 80.78 | 2,593,937 | +4.53(+5.94%) |
Apr 28, 2015 | 77.10 | 77.12 | 75.92 | 76.25 | 1,052,818 | -1.17(-1.51%) |
Apr 27, 2015 | 77.62 | 78.42 | 77.22 | 77.42 | 621,922 | +0.26(+0.34%) |
Apr 24, 2015 | 78.14 | 78.37 | 77.08 | 77.16 | 570,386 | -0.74(-0.95%) |
Apr 23, 2015 | 77.59 | 78.12 | 77.59 | 77.90 | 369,512 | +0.16(+0.20%) |
Apr 22, 2015 | 78.10 | 78.10 | 77.37 | 77.74 | 427,763 | -0.12(-0.16%) |
Apr 21, 2015 | 78.27 | 78.40 | 77.56 | 77.86 | 739,695 | -0.03(-0.04%) |
Apr 20, 2015 | 77.32 | 77.95 | 76.72 | 77.90 | 590,459 | +1.08(+1.41%) |
Apr 17, 2015 | 77.09 | 77.50 | 76.44 | 76.81 | 459,316 | -0.70(-0.90%) |
Apr 16, 2015 | 77.31 | 78.08 | 77.26 | 77.51 | 620,338 | +0.05(+0.06%) |
Apr 15, 2015 | 77.25 | 78.37 | 76.78 | 77.46 | 778,910 | +0.54(+0.70%) |
Apr 14, 2015 | 76.77 | 77.35 | 76.19 | 76.92 | 642,149 | +0.08(+0.11%) |
Apr 13, 2015 | 76.83 | 77.71 | 76.81 | 76.84 | 453,445 | -0.11(-0.14%) |
Apr 10, 2015 | 76.25 | 76.96 | 75.80 | 76.95 | 528,336 | +0.53(+0.70%) |
Apr 09, 2015 | 77.14 | 77.39 | 76.26 | 76.41 | 450,083 | -0.66(-0.85%) |
Apr 08, 2015 | 75.67 | 77.11 | 75.53 | 77.07 | 924,085 | +1.68(+2.23%) |
Apr 07, 2015 | 75.74 | 76.05 | 75.17 | 75.39 | 745,700 | -0.31(-0.41%) |
Apr 06, 2015 | 75.04 | 76.32 | 74.69 | 75.70 | 1,159,580 | +0.25(+0.33%) |
Apr 02, 2015 | 75.45 | 75.45 | 75.45 | 75.45 | 823,517 | -0.21(-0.27%) |
Apr 01, 2015 | 75.76 | 76.04 | 74.10 | 75.66 | 735,336 | -0.18(-0.24%) |
Mar 31, 2015 | 75.15 | 76.60 | 75.12 | 75.84 | 873,206 | +0.52(+0.69%) |
Mar 30, 2015 | 75.43 | 75.89 | 75.09 | 75.32 | 633,852 | +0.10(+0.13%) |
Mar 27, 2015 | 74.99 | 75.79 | 74.70 | 75.22 | 692,233 | +0.36(+0.48%) |
Mar 26, 2015 | 74.86 | 75.44 | 74.14 | 74.86 | 759,989 | -0.30(-0.40%) |
Mar 25, 2015 | 76.81 | 76.89 | 75.00 | 75.17 | 641,406 | -1.20(-1.57%) |
Mar 24, 2015 | 77.11 | 77.18 | 76.19 | 76.36 | 742,154 | -0.36(-0.47%) |
Mar 23, 2015 | 76.89 | 77.27 | 76.49 | 76.72 | 652,312 | -0.28(-0.36%) |
Mar 20, 2015 | 75.37 | 77.24 | 75.37 | 77.00 | 1,338,602 | +1.79(+2.38%) |
Mar 19, 2015 | 75.26 | 75.67 | 74.68 | 75.22 | 597,218 | +0.02(+0.03%) |
Mar 18, 2015 | 74.51 | 75.70 | 74.17 | 75.19 | 937,166 | +0.43(+0.57%) |
Mar 17, 2015 | 73.81 | 74.91 | 73.68 | 74.76 | 763,732 | +0.84(+1.14%) |
Mar 16, 2015 | 72.99 | 74.17 | 72.92 | 73.92 | 556,132 | +1.46(+2.01%) |
Mar 13, 2015 | 72.67 | 73.02 | 71.73 | 72.46 | 399,141 | -0.35(-0.48%) |
Mar 12, 2015 | 72.25 | 72.96 | 71.86 | 72.81 | 530,677 | +0.97(+1.35%) |
Mar 11, 2015 | 73.02 | 73.34 | 71.68 | 71.84 | 777,783 | -1.03(-1.41%) |
Mar 10, 2015 | 72.35 | 73.12 | 72.33 | 72.87 | 514,176 | -0.07(-0.09%) |
Mar 09, 2015 | 72.99 | 73.50 | 72.79 | 72.94 | 548,820 | +0.08(+0.11%) |
Mar 06, 2015 | 73.17 | 73.48 | 72.54 | 72.85 | 675,828 | -0.48(-0.65%) |
Mar 05, 2015 | 74.09 | 74.48 | 73.22 | 73.33 | 1,152,116 | -0.74(-0.99%) |
Mar 04, 2015 | 74.32 | 74.67 | 73.57 | 74.07 | 989,330 | -0.29(-0.39%) |
Mar 03, 2015 | 73.74 | 74.47 | 73.47 | 74.35 | 1,312,534 | +0.48(+0.65%) |
Mar 02, 2015 | 72.85 | 74.17 | 72.68 | 73.87 | 1,375,304 | +1.24(+1.71%) |
Feb 27, 2015 | 71.82 | 73.11 | 71.70 | 72.63 | 2,581,116 | +1.19(+1.67%) |
Feb 26, 2015 | 68.33 | 72.40 | 68.31 | 71.43 | 4,376,836 | +3.47(+5.10%) |
Feb 25, 2015 | 66.87 | 68.06 | 66.69 | 67.96 | 1,932,348 | +0.90(+1.34%) |
Feb 24, 2015 | 67.00 | 67.54 | 66.62 | 67.06 | 811,983 | -0.35(-0.52%) |
Feb 23, 2015 | 67.05 | 67.58 | 66.79 | 67.41 | 865,750 | +0.31(+0.46%) |
Feb 20, 2015 | 66.34 | 67.40 | 66.32 | 67.10 | 692,355 | +0.85(+1.28%) |
Feb 19, 2015 | 67.43 | 67.50 | 66.19 | 66.25 | 1,129,769 | -1.16(-1.72%) |
Feb 18, 2015 | 67.62 | 67.99 | 67.12 | 67.41 | 446,093 | -0.50(-0.73%) |
Feb 17, 2015 | 68.52 | 68.64 | 67.68 | 67.91 | 278,033 | -0.52(-0.77%) |
Feb 13, 2015 | 68.23 | 68.44 | 68.44 | 68.44 | 680,334 | +0.43(+0.63%) |
Feb 12, 2015 | 68.66 | 68.66 | 67.63 | 68.01 | 326,528 | +0.05(+0.07%) |
Feb 11, 2015 | 68.31 | 68.60 | 67.28 | 67.96 | 526,251 | -0.41(-0.60%) |
Feb 10, 2015 | 68.13 | 68.52 | 68.04 | 68.37 | 486,926 | +0.73(+1.08%) |
Feb 09, 2015 | 67.89 | 67.99 | 67.26 | 67.64 | 457,859 | -0.38(-0.57%) |
Feb 06, 2015 | 66.86 | 68.35 | 66.76 | 68.03 | 753,992 | +1.47(+2.21%) |
Feb 05, 2015 | 67.06 | 67.41 | 66.12 | 66.55 | 926,611 | -0.59(-0.88%) |
Feb 04, 2015 | 67.78 | 68.10 | 66.68 | 67.14 | 898,972 | -1.33(-1.95%) |
Feb 03, 2015 | 66.98 | 68.65 | 66.73 | 68.48 | 695,432 | +1.87(+2.81%) |
Feb 02, 2015 | 66.84 | 66.95 | 65.33 | 66.60 | 724,943 | -0.07(-0.10%) |
Jan 30, 2015 | 68.00 | 68.22 | 66.46 | 66.67 | 993,708 | -1.93(-2.81%) |
Jan 29, 2015 | 68.35 | 68.99 | 67.77 | 68.60 | 921,468 | +0.54(+0.79%) |
Jan 28, 2015 | 69.13 | 69.34 | 67.95 | 68.06 | 541,302 | -0.78(-1.13%) |
Jan 27, 2015 | 68.47 | 69.52 | 68.47 | 68.84 | 722,096 | -0.26(-0.38%) |
Jan 26, 2015 | 68.95 | 69.52 | 68.38 | 69.10 | 888,909 | -0.26(-0.38%) |
Jan 23, 2015 | 70.78 | 70.78 | 69.29 | 69.36 | 635,112 | -1.29(-1.83%) |
Jan 22, 2015 | 69.59 | 70.93 | 68.89 | 70.65 | 457,606 | +1.44(+2.08%) |
Jan 21, 2015 | 68.81 | 69.36 | 68.77 | 69.21 | 305,638 | +0.25(+0.36%) |
Jan 20, 2015 | 69.23 | 69.58 | 67.63 | 68.97 | 507,650 | -0.26(-0.38%) |
Jan 16, 2015 | 68.56 | 69.27 | 68.15 | 69.23 | 315,557 | +0.68(+0.99%) |
Jan 15, 2015 | 69.96 | 70.08 | 68.30 | 68.55 | 474,229 | -1.39(-1.99%) |
Jan 14, 2015 | 70.38 | 70.76 | 69.55 | 69.94 | 643,638 | -0.95(-1.34%) |
Jan 13, 2015 | 71.32 | 71.98 | 70.11 | 70.89 | 506,789 | +0.20(+0.28%) |
Jan 12, 2015 | 69.39 | 70.86 | 69.11 | 70.69 | 486,442 | +1.31(+1.89%) |
Jan 09, 2015 | 70.13 | 70.13 | 69.08 | 69.39 | 424,064 | -0.80(-1.14%) |
Jan 08, 2015 | 69.70 | 70.35 | 69.49 | 70.19 | 482,637 | +0.74(+1.06%) |
Jan 07, 2015 | 68.20 | 69.55 | 68.20 | 69.45 | 492,247 | +1.64(+2.43%) |
Jan 06, 2015 | 68.88 | 69.19 | 67.10 | 67.81 | 823,890 | -1.22(-1.77%) |
Jan 05, 2015 | 70.15 | 70.15 | 68.84 | 69.03 | 670,141 | -1.33(-1.90%) |
Jan 02, 2015 | 71.77 | 71.78 | 69.93 | 70.36 | 497,305 | -1.07(-1.50%) |
Dec 31, 2014 | 71.27 | 71.43 | 71.43 | 71.43 | 726,415 | +0.47(+0.66%) |
Dec 30, 2014 | 70.63 | 71.34 | 70.46 | 70.96 | 481,421 | +0.26(+0.37%) |
Dec 29, 2014 | 69.29 | 70.88 | 69.07 | 70.70 | 346,090 | +1.39(+2.01%) |
Dec 26, 2014 | 69.39 | 69.90 | 69.22 | 69.31 | 218,353 | +0.18(+0.26%) |
Dec 24, 2014 | 69.53 | 69.13 | 69.13 | 69.13 | 223,437 | -0.11(-0.15%) |
Dec 23, 2014 | 68.82 | 69.53 | 68.64 | 69.24 | 579,864 | +0.38(+0.55%) |
Dec 22, 2014 | 68.38 | 68.92 | 68.17 | 68.86 | 526,300 | +0.80(+1.18%) |
Dec 19, 2014 | 67.52 | 68.17 | 67.29 | 68.06 | 874,449 | +0.43(+0.63%) |
Dec 18, 2014 | 66.96 | 67.72 | 66.37 | 67.63 | 525,606 | +1.37(+2.07%) |
Dec 17, 2014 | 65.47 | 66.40 | 64.63 | 66.26 | 514,523 | +0.96(+1.47%) |
Dec 16, 2014 | 65.51 | 66.32 | 64.81 | 65.30 | 762,217 | -0.58(-0.88%) |
Dec 15, 2014 | 65.86 | 66.54 | 65.57 | 65.88 | 700,719 | +0.20(+0.31%) |
Dec 12, 2014 | 65.26 | 66.45 | 65.12 | 65.68 | 314,088 | -0.01(-0.01%) |
Dec 11, 2014 | 65.86 | 66.90 | 65.43 | 65.69 | 434,817 | +0.42(+0.64%) |
Dec 10, 2014 | 66.19 | 66.37 | 65.16 | 65.27 | 377,801 | -0.81(-1.23%) |
Dec 09, 2014 | 65.11 | 66.20 | 64.85 | 66.08 | 417,065 | +0.22(+0.34%) |
Dec 08, 2014 | 66.37 | 66.77 | 65.64 | 65.86 | 364,344 | -0.73(-1.09%) |
Dec 05, 2014 | 66.64 | 66.67 | 66.19 | 66.59 | 443,386 | -0.04(-0.06%) |
Dec 04, 2014 | 66.26 | 66.90 | 65.95 | 66.63 | 744,826 | +0.08(+0.12%) |
Dec 03, 2014 | 65.25 | 66.64 | 64.96 | 66.55 | 821,318 | +1.10(+1.68%) |
Dec 02, 2014 | 66.24 | 66.65 | 65.21 | 65.45 | 696,056 | -0.81(-1.22%) |
Dec 01, 2014 | 67.93 | 67.97 | 66.14 | 66.26 | 651,300 | -1.82(-2.67%) |
Nov 28, 2014 | 67.89 | 68.65 | 67.57 | 68.08 | 280,897 | +0.46(+0.68%) |
Nov 26, 2014 | 67.86 | 67.62 | 67.62 | 67.62 | 265,728 | -0.14(-0.21%) |
Nov 25, 2014 | 68.17 | 68.66 | 67.25 | 67.76 | 754,886 | +0.03(+0.05%) |
Nov 24, 2014 | 67.36 | 67.98 | 67.12 | 67.72 | 1,361,163 | +0.49(+0.73%) |
Nov 21, 2014 | 67.78 | 67.81 | 66.54 | 67.23 | 590,697 | +0.13(+0.20%) |
Nov 20, 2014 | 65.78 | 67.67 | 65.63 | 67.10 | 737,526 | +1.25(+1.90%) |
Nov 19, 2014 | 65.54 | 66.19 | 64.79 | 65.85 | 739,660 | +0.48(+0.74%) |
Nov 18, 2014 | 65.58 | 66.43 | 65.32 | 65.37 | 618,515 | -0.51(-0.77%) |
Nov 17, 2014 | 65.28 | 66.60 | 65.23 | 65.88 | 706,590 | +0.43(+0.66%) |
Nov 14, 2014 | 64.69 | 65.88 | 64.34 | 65.45 | 770,669 | +1.27(+1.97%) |
Nov 13, 2014 | 64.59 | 65.19 | 63.75 | 64.18 | 831,477 | -0.52(-0.81%) |
Nov 12, 2014 | 64.01 | 65.09 | 63.53 | 64.70 | 1,022,703 | +0.64(+0.99%) |
Nov 11, 2014 | 63.66 | 64.10 | 63.26 | 64.07 | 753,247 | +0.62(+0.98%) |
Nov 10, 2014 | 63.80 | 64.02 | 63.30 | 63.45 | 1,064,952 | -1.17(-1.81%) |
Nov 07, 2014 | 64.92 | 65.48 | 64.32 | 64.61 | 631,939 | -0.33(-0.52%) |
Nov 06, 2014 | 63.85 | 65.05 | 63.85 | 64.95 | 586,724 | +1.27(+1.99%) |
Nov 05, 2014 | 64.00 | 64.21 | 63.32 | 63.68 | 652,063 | -0.02(-0.03%) |
Nov 04, 2014 | 64.53 | 64.68 | 63.56 | 63.70 | 849,451 | -1.11(-1.71%) |
Nov 03, 2014 | 63.94 | 64.94 | 63.63 | 64.81 | 817,520 | +1.04(+1.63%) |
Oct 31, 2014 | 65.29 | 65.32 | 63.69 | 63.77 | 939,856 | -0.69(-1.08%) |
Oct 30, 2014 | 63.66 | 64.74 | 63.59 | 64.47 | 729,221 | +0.60(+0.95%) |
Oct 29, 2014 | 63.99 | 64.52 | 63.29 | 63.86 | 796,690 | +0.10(+0.15%) |
Oct 28, 2014 | 62.93 | 63.86 | 62.41 | 63.76 | 939,105 | +1.00(+1.59%) |
Oct 27, 2014 | 62.50 | 62.68 | 62.68 | 62.77 | 784,186 | +0.09(+0.14%) |
Oct 24, 2014 | 61.09 | 63.47 | 60.66 | 62.68 | 1,739,303 | +1.38(+2.25%) |
Oct 23, 2014 | 60.40 | 63.21 | 58.95 | 61.30 | 5,028,493 | -1.91(-3.02%) |
Oct 22, 2014 | 64.87 | 65.14 | 62.71 | 63.21 | 2,900,283 | -1.44(-2.22%) |
Oct 21, 2014 | 63.61 | 65.06 | 63.13 | 64.65 | 2,326,753 | +1.33(+2.10%) |
Oct 20, 2014 | 63.27 | 63.67 | 63.06 | 63.32 | 2,004,298 | +0.24(+0.38%) |
Oct 17, 2014 | 65.41 | 65.73 | 62.90 | 63.08 | 1,428,908 | -1.70(-2.62%) |
Oct 16, 2014 | 63.89 | 65.40 | 63.55 | 64.78 | 1,448,896 | -0.47(-0.73%) |
Oct 15, 2014 | 64.50 | 65.82 | 62.40 | 65.25 | 2,283,980 | +0.13(+0.20%) |
Oct 14, 2014 | 66.19 | 66.39 | 65.06 | 65.12 | 1,085,258 | -0.71(-1.08%) |
Oct 13, 2014 | 66.95 | 67.45 | 65.76 | 65.83 | 1,079,584 | -1.20(-1.79%) |
Oct 10, 2014 | 66.67 | 67.70 | 66.43 | 67.03 | 962,347 | +0.36(+0.54%) |
Oct 09, 2014 | 67.16 | 67.76 | 66.55 | 66.67 | 869,624 | -0.89(-1.32%) |
Oct 08, 2014 | 66.65 | 67.89 | 65.94 | 67.56 | 1,310,900 | +1.00(+1.50%) |
Oct 07, 2014 | 66.60 | 67.98 | 66.46 | 66.56 | 1,527,476 | -0.63(-0.94%) |
Oct 06, 2014 | 68.25 | 68.33 | 67.15 | 67.19 | 1,508,925 | -0.56(-0.83%) |
Oct 03, 2014 | 66.24 | 67.87 | 65.94 | 67.76 | 2,981,199 | +1.78(+2.70%) |
Oct 02, 2014 | 64.81 | 66.06 | 64.79 | 65.98 | 1,275,549 | +1.40(+2.17%) |
Oct 01, 2014 | 63.32 | 64.78 | 62.98 | 64.57 | 1,347,972 | +1.30(+2.05%) |
Sep 30, 2014 | 63.77 | 63.81 | 62.76 | 63.27 | 3,159,309 | -0.18(-0.28%) |
Sep 29, 2014 | 62.80 | 63.67 | 62.80 | 63.45 | 880,556 | -0.02(-0.03%) |
Sep 26, 2014 | 63.00 | 63.57 | 63.00 | 63.47 | 470,261 | +0.42(+0.67%) |
Sep 25, 2014 | 63.65 | 63.67 | 62.51 | 63.05 | 770,178 | -0.62(-0.97%) |
Sep 24, 2014 | 63.81 | 63.98 | 62.91 | 63.67 | 899,763 | +0.01(+0.01%) |
Sep 23, 2014 | 63.83 | 64.71 | 63.63 | 63.66 | 730,728 | -0.19(-0.29%) |
Sep 22, 2014 | 65.14 | 65.18 | 63.76 | 63.85 | 424,833 | -1.39(-2.13%) |
Sep 19, 2014 | 65.97 | 66.00 | 64.74 | 65.23 | 559,796 | -0.42(-0.65%) |
Sep 18, 2014 | 65.69 | 65.98 | 65.52 | 65.66 | 423,614 | +0.24(+0.37%) |
Sep 17, 2014 | 65.52 | 65.74 | 64.73 | 65.41 | 344,568 | -0.15(-0.22%) |
Sep 16, 2014 | 65.58 | 65.93 | 65.30 | 65.56 | 398,551 | +0.08(+0.12%) |
Sep 15, 2014 | 65.91 | 66.02 | 64.97 | 65.48 | 423,240 | -0.47(-0.72%) |
Sep 12, 2014 | 66.29 | 66.52 | 65.65 | 65.95 | 412,148 | -0.42(-0.63%) |
Sep 11, 2014 | 66.04 | 66.78 | 66.04 | 66.37 | 345,948 | +0.15(+0.22%) |
Sep 10, 2014 | 66.12 | 66.46 | 65.54 | 66.22 | 468,530 | +0.25(+0.38%) |
Sep 09, 2014 | 66.65 | 66.78 | 65.95 | 65.97 | 344,172 | -0.54(-0.81%) |
Sep 08, 2014 | 66.86 | 67.09 | 65.91 | 66.51 | 397,751 | -0.63(-0.94%) |
Sep 05, 2014 | 66.81 | 67.18 | 66.50 | 67.14 | 378,052 | +0.11(+0.17%) |
Sep 04, 2014 | 66.78 | 67.40 | 66.78 | 67.02 | 525,907 | +0.51(+0.77%) |
Sep 03, 2014 | 67.81 | 67.81 | 66.25 | 66.51 | 745,894 | -1.13(-1.67%) |
Sep 02, 2014 | 67.68 | 67.91 | 67.31 | 67.63 | 554,964 | +0.07(+0.10%) |
Aug 29, 2014 | 67.72 | 67.57 | 67.57 | 67.57 | 368,765 | +0.04(+0.06%) |
Aug 28, 2014 | 67.64 | 67.68 | 66.94 | 67.53 | 860,808 | -0.32(-0.47%) |
Aug 27, 2014 | 68.17 | 68.25 | 67.30 | 67.85 | 535,548 | -0.17(-0.25%) |
Aug 26, 2014 | 67.89 | 68.56 | 67.85 | 68.02 | 492,560 | +0.28(+0.42%) |
Aug 25, 2014 | 67.63 | 67.82 | 67.27 | 67.73 | 858,545 | +0.21(+0.31%) |
Aug 22, 2014 | 67.17 | 67.72 | 67.17 | 67.52 | 727,117 | +0.27(+0.40%) |
Aug 21, 2014 | 66.97 | 67.37 | 66.60 | 67.25 | 514,118 | +0.21(+0.32%) |
Aug 20, 2014 | 66.42 | 67.09 | 66.39 | 67.04 | 610,081 | +0.33(+0.50%) |
Aug 19, 2014 | 66.09 | 66.92 | 66.09 | 66.71 | 624,621 | +0.78(+1.19%) |
Aug 18, 2014 | 65.17 | 66.18 | 65.16 | 65.92 | 583,117 | +1.01(+1.56%) |
Aug 15, 2014 | 64.88 | 65.01 | 64.12 | 64.91 | 578,755 | +0.13(+0.20%) |
Aug 14, 2014 | 64.21 | 64.80 | 63.86 | 64.78 | 358,605 | +0.84(+1.31%) |
Aug 13, 2014 | 64.28 | 64.42 | 63.45 | 63.94 | 507,604 | -0.32(-0.49%) |
Aug 12, 2014 | 65.34 | 65.87 | 63.99 | 64.26 | 701,620 | -1.31(-2.00%) |
Aug 11, 2014 | 64.90 | 66.05 | 64.73 | 65.57 | 1,389,298 | +0.83(+1.28%) |
Aug 08, 2014 | 62.95 | 64.55 | 62.56 | 64.74 | 891,755 | +2.04(+3.25%) |
Aug 07, 2014 | 63.68 | 64.08 | 62.63 | 62.71 | 684,984 | -0.76(-1.19%) |
Aug 06, 2014 | 62.15 | 63.64 | 62.14 | 63.46 | 631,459 | +0.90(+1.44%) |
Aug 05, 2014 | 62.10 | 62.80 | 61.95 | 62.56 | 421,204 | +0.08(+0.13%) |
Aug 04, 2014 | 61.76 | 62.52 | 61.25 | 62.48 | 854,887 | +0.85(+1.37%) |