Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 71.28 | 71.51 | 70.26 | 71.12 | 218,140 | -0.16(-0.22%) |
Oct 29, 2015 | 72.68 | 73.62 | 71.04 | 71.28 | 260,558 | -1.79(-2.45%) |
Oct 28, 2015 | 72.37 | 73.85 | 71.43 | 73.07 | 334,138 | +1.95(+2.74%) |
Oct 27, 2015 | 72.52 | 72.60 | 70.22 | 71.12 | 319,199 | -1.79(-2.46%) |
Oct 26, 2015 | 74.94 | 75.49 | 72.60 | 72.91 | 194,467 | -1.87(-2.50%) |
Oct 23, 2015 | 74.24 | 74.86 | 73.54 | 74.79 | 302,938 | +1.56(+2.13%) |
Oct 22, 2015 | 73.77 | 76.11 | 73.15 | 73.23 | 375,336 | -0.39(-0.53%) |
Oct 21, 2015 | 73.69 | 74.32 | 72.60 | 73.62 | 315,417 | +0.39(+0.53%) |
Oct 20, 2015 | 73.15 | 73.69 | 72.68 | 73.23 | 179,280 | +0.00(+0.00%) |
Oct 19, 2015 | 73.23 | 73.93 | 72.21 | 73.23 | 348,826 | -0.08(-0.11%) |
Oct 16, 2015 | 75.25 | 75.41 | 73.07 | 73.30 | 293,307 | -1.64(-2.19%) |
Oct 15, 2015 | 75.18 | 76.66 | 73.46 | 74.94 | 341,933 | -0.16(-0.21%) |
Oct 14, 2015 | 75.57 | 75.96 | 73.62 | 75.10 | 156,617 | -0.39(-0.52%) |
Oct 13, 2015 | 76.89 | 77.98 | 75.33 | 75.49 | 210,623 | -2.11(-2.71%) |
Oct 12, 2015 | 78.69 | 78.84 | 76.42 | 77.59 | 206,909 | -0.94(-1.19%) |
Oct 09, 2015 | 79.39 | 79.78 | 77.91 | 78.53 | 189,731 | -0.08(-0.10%) |
Oct 08, 2015 | 79.23 | 79.39 | 78.06 | 78.61 | 250,403 | -0.62(-0.79%) |
Oct 07, 2015 | 78.76 | 80.56 | 77.36 | 79.23 | 255,872 | +1.33(+1.70%) |
Oct 06, 2015 | 77.91 | 79.54 | 76.97 | 77.91 | 221,940 | +0.47(+0.60%) |
Oct 05, 2015 | 76.19 | 77.98 | 75.96 | 77.44 | 227,651 | +2.34(+3.12%) |
Oct 02, 2015 | 72.84 | 75.18 | 72.06 | 75.10 | 191,861 | +1.72(+2.34%) |
Oct 01, 2015 | 71.51 | 74.47 | 71.20 | 73.38 | 360,958 | +1.87(+2.62%) |
Sep 30, 2015 | 70.97 | 72.21 | 69.80 | 71.51 | 487,725 | +2.42(+3.50%) |
Sep 29, 2015 | 69.72 | 70.89 | 68.86 | 69.09 | 192,960 | -0.23(-0.34%) |
Sep 28, 2015 | 72.60 | 72.60 | 69.33 | 69.33 | 243,455 | -3.43(-4.72%) |
Sep 25, 2015 | 73.46 | 74.16 | 72.60 | 72.76 | 128,871 | -0.31(-0.43%) |
Sep 24, 2015 | 72.68 | 73.62 | 71.82 | 73.07 | 196,697 | +0.08(+0.11%) |
Sep 23, 2015 | 74.79 | 75.18 | 72.03 | 72.99 | 290,421 | -1.79(-2.40%) |
Sep 22, 2015 | 76.42 | 76.58 | 74.55 | 74.79 | 261,603 | -1.64(-2.14%) |
Sep 21, 2015 | 78.06 | 78.53 | 76.27 | 76.42 | 227,830 | -1.09(-1.41%) |
Sep 18, 2015 | 75.72 | 78.22 | 75.57 | 77.52 | 239,516 | +0.78(+1.02%) |
Sep 17, 2015 | 75.02 | 78.49 | 74.63 | 76.74 | 247,338 | +1.79(+2.39%) |
Sep 16, 2015 | 73.07 | 75.25 | 72.99 | 74.94 | 154,193 | +2.11(+2.89%) |
Sep 15, 2015 | 71.43 | 72.91 | 71.36 | 72.84 | 126,786 | +1.40(+1.97%) |
Sep 14, 2015 | 72.52 | 72.52 | 70.81 | 71.43 | 191,747 | -1.09(-1.51%) |
Sep 11, 2015 | 72.29 | 72.68 | 71.20 | 72.52 | 161,375 | -0.39(-0.53%) |
Sep 10, 2015 | 72.45 | 73.15 | 71.74 | 72.91 | 171,866 | +0.55(+0.75%) |
Sep 09, 2015 | 73.30 | 73.54 | 71.36 | 72.37 | 192,474 | +0.23(+0.32%) |
Sep 08, 2015 | 73.62 | 73.69 | 71.82 | 72.13 | 205,869 | -0.39(-0.54%) |
Sep 04, 2015 | 72.06 | 72.52 | 72.52 | 72.52 | 152,955 | -0.94(-1.27%) |
Sep 03, 2015 | 72.60 | 74.08 | 71.98 | 73.46 | 168,138 | +1.17(+1.62%) |
Sep 02, 2015 | 72.91 | 73.07 | 71.20 | 72.29 | 222,908 | +0.00(+0.00%) |
Sep 01, 2015 | 72.06 | 73.23 | 71.59 | 72.29 | 211,724 | -1.48(-2.01%) |
Aug 31, 2015 | 73.30 | 74.71 | 71.67 | 73.77 | 202,568 | -0.08(-0.11%) |
Aug 28, 2015 | 71.67 | 74.47 | 71.43 | 73.85 | 220,207 | +1.95(+2.71%) |
Aug 27, 2015 | 70.81 | 72.88 | 69.95 | 71.90 | 315,643 | +1.40(+1.99%) |
Aug 26, 2015 | 69.80 | 70.73 | 68.31 | 70.50 | 282,036 | +2.26(+3.31%) |
Aug 25, 2015 | 70.73 | 71.90 | 67.77 | 68.24 | 401,024 | -0.62(-0.91%) |
Aug 24, 2015 | 67.92 | 71.20 | 65.04 | 68.86 | 396,459 | -3.20(-4.44%) |
Aug 21, 2015 | 72.06 | 73.38 | 70.19 | 72.06 | 471,845 | -0.70(-0.96%) |
Aug 20, 2015 | 73.77 | 74.01 | 71.98 | 72.76 | 449,105 | -1.48(-2.00%) |
Aug 19, 2015 | 76.97 | 77.20 | 74.08 | 74.24 | 624,492 | -3.74(-4.80%) |
Aug 18, 2015 | 81.02 | 81.10 | 77.75 | 77.98 | 426,424 | -2.89(-3.57%) |
Aug 17, 2015 | 79.78 | 81.80 | 78.69 | 80.87 | 206,567 | +0.39(+0.48%) |
Aug 14, 2015 | 79.15 | 80.71 | 78.37 | 80.48 | 215,883 | +1.48(+1.88%) |
Aug 13, 2015 | 80.32 | 80.32 | 78.22 | 79.00 | 227,187 | -1.09(-1.36%) |
Aug 12, 2015 | 81.73 | 82.04 | 77.59 | 80.09 | 282,727 | +0.74(+0.93%) |
Aug 11, 2015 | 80.27 | 80.43 | 78.73 | 79.35 | 322,980 | -1.00(-1.25%) |
Aug 10, 2015 | 81.20 | 81.66 | 79.89 | 80.35 | 230,549 | -0.92(-1.14%) |
Aug 07, 2015 | 82.12 | 83.05 | 80.81 | 81.27 | 250,728 | -0.85(-1.03%) |
Aug 06, 2015 | 81.89 | 82.51 | 80.50 | 82.12 | 299,730 | +0.00(+0.00%) |
Aug 05, 2015 | 82.51 | 83.12 | 80.66 | 82.12 | 338,573 | +0.23(+0.28%) |
Aug 04, 2015 | 82.66 | 83.51 | 79.81 | 81.89 | 387,970 | -0.46(-0.56%) |
Aug 03, 2015 | 82.81 | 83.74 | 81.89 | 82.35 | 262,823 | -0.39(-0.47%) |
Jul 31, 2015 | 83.35 | 84.28 | 82.43 | 82.74 | 281,615 | -1.23(-1.47%) |
Jul 30, 2015 | 83.66 | 84.59 | 82.74 | 83.97 | 482,176 | +0.23(+0.28%) |
Jul 29, 2015 | 88.82 | 88.82 | 82.58 | 83.74 | 666,087 | -1.54(-1.81%) |
Jul 28, 2015 | 84.66 | 85.28 | 82.58 | 85.28 | 521,928 | +0.77(+0.91%) |
Jul 27, 2015 | 84.05 | 86.01 | 83.43 | 84.51 | 380,541 | +0.00(+0.00%) |
Jul 24, 2015 | 84.20 | 84.82 | 81.89 | 84.51 | 568,068 | -0.08(-0.09%) |
Jul 23, 2015 | 89.44 | 89.67 | 84.09 | 84.59 | 431,167 | -4.39(-4.94%) |
Jul 22, 2015 | 87.59 | 89.59 | 87.36 | 88.98 | 537,482 | +1.85(+2.12%) |
Jul 21, 2015 | 87.82 | 88.28 | 86.67 | 87.13 | 773,133 | +0.23(+0.27%) |
Jul 20, 2015 | 88.90 | 88.90 | 86.74 | 86.90 | 344,169 | -0.08(-0.09%) |
Jul 17, 2015 | 84.97 | 87.36 | 84.51 | 86.97 | 424,007 | +2.62(+3.11%) |
Jul 16, 2015 | 84.28 | 84.51 | 83.89 | 84.36 | 388,268 | +0.77(+0.92%) |
Jul 15, 2015 | 83.43 | 84.05 | 82.58 | 83.59 | 529,920 | +1.23(+1.50%) |
Jul 14, 2015 | 80.73 | 82.81 | 80.66 | 82.35 | 544,942 | +1.85(+2.30%) |
Jul 13, 2015 | 80.89 | 81.43 | 79.50 | 80.50 | 448,561 | +0.62(+0.77%) |
Jul 10, 2015 | 79.43 | 80.27 | 78.65 | 79.89 | 375,327 | +1.46(+1.87%) |
Jul 09, 2015 | 78.35 | 79.04 | 77.08 | 78.42 | 265,954 | +1.00(+1.29%) |
Jul 08, 2015 | 78.58 | 79.43 | 76.57 | 77.42 | 257,001 | -1.62(-2.05%) |
Jul 07, 2015 | 78.96 | 79.35 | 77.35 | 79.04 | 217,710 | +0.00(+0.00%) |
Jul 06, 2015 | 78.58 | 79.43 | 77.88 | 79.04 | 317,023 | -0.31(-0.39%) |
Jul 02, 2015 | 79.04 | 79.35 | 79.35 | 79.35 | 231,939 | +0.69(+0.88%) |
Jul 01, 2015 | 79.27 | 79.50 | 77.46 | 78.65 | 290,231 | +0.92(+1.19%) |
Jun 30, 2015 | 77.81 | 78.35 | 76.88 | 77.73 | 174,560 | +0.62(+0.80%) |
Jun 29, 2015 | 76.88 | 78.19 | 76.27 | 77.11 | 273,303 | -1.00(-1.28%) |
Jun 26, 2015 | 77.88 | 78.89 | 77.42 | 78.12 | 295,844 | +0.23(+0.30%) |
Jun 25, 2015 | 79.27 | 79.50 | 77.27 | 77.88 | 252,985 | -1.08(-1.37%) |
Jun 24, 2015 | 78.27 | 80.43 | 78.27 | 78.96 | 526,901 | +0.77(+0.99%) |
Jun 23, 2015 | 78.27 | 78.42 | 77.27 | 78.19 | 196,732 | -0.08(-0.10%) |
Jun 22, 2015 | 77.65 | 79.27 | 77.58 | 78.27 | 437,396 | +0.77(+0.99%) |
Jun 19, 2015 | 77.11 | 78.04 | 76.88 | 77.50 | 341,346 | +0.31(+0.40%) |
Jun 18, 2015 | 75.50 | 78.27 | 75.50 | 77.19 | 477,653 | +1.93(+2.56%) |
Jun 17, 2015 | 76.19 | 76.42 | 75.27 | 75.27 | 222,795 | -0.54(-0.71%) |
Jun 16, 2015 | 74.80 | 76.50 | 74.65 | 75.80 | 281,437 | +1.00(+1.34%) |
Jun 15, 2015 | 74.26 | 75.34 | 74.26 | 74.80 | 204,846 | -0.23(-0.31%) |
Jun 12, 2015 | 74.11 | 75.34 | 73.34 | 75.03 | 152,766 | +0.92(+1.25%) |
Jun 11, 2015 | 74.49 | 74.49 | 73.65 | 74.11 | 148,589 | -0.46(-0.62%) |
Jun 10, 2015 | 74.73 | 75.57 | 74.34 | 74.57 | 127,886 | +0.46(+0.62%) |
Jun 09, 2015 | 75.27 | 75.42 | 74.11 | 74.11 | 120,909 | -1.00(-1.33%) |
Jun 08, 2015 | 75.42 | 76.11 | 74.34 | 75.11 | 328,894 | +0.46(+0.62%) |
Jun 05, 2015 | 72.95 | 75.34 | 72.70 | 74.65 | 216,061 | +1.54(+2.11%) |
Jun 04, 2015 | 74.42 | 74.42 | 73.03 | 73.11 | 189,844 | -1.69(-2.27%) |
Jun 03, 2015 | 73.72 | 74.96 | 73.11 | 74.80 | 254,652 | +1.23(+1.68%) |
Jun 02, 2015 | 71.80 | 73.88 | 71.49 | 73.57 | 329,867 | +1.77(+2.47%) |
Jun 01, 2015 | 70.26 | 71.88 | 69.83 | 71.80 | 282,817 | +1.54(+2.19%) |
May 29, 2015 | 72.65 | 72.88 | 70.10 | 70.26 | 678,424 | -0.77(-1.08%) |
May 28, 2015 | 70.72 | 71.30 | 70.34 | 71.03 | 285,938 | +0.08(+0.11%) |
May 27, 2015 | 70.72 | 71.34 | 70.18 | 70.95 | 155,918 | +0.54(+0.77%) |
May 26, 2015 | 71.64 | 71.99 | 70.10 | 70.41 | 289,537 | -1.85(-2.56%) |
May 22, 2015 | 71.95 | 72.26 | 72.26 | 72.26 | 118,124 | +0.46(+0.64%) |
May 21, 2015 | 71.57 | 72.68 | 71.41 | 71.80 | 229,224 | +0.15(+0.21%) |
May 20, 2015 | 71.34 | 72.30 | 70.64 | 71.64 | 143,608 | +0.46(+0.65%) |
May 19, 2015 | 70.95 | 71.68 | 70.03 | 71.18 | 267,661 | -1.00(-1.39%) |
May 18, 2015 | 72.95 | 73.65 | 72.11 | 72.18 | 199,340 | -1.00(-1.37%) |
May 15, 2015 | 73.03 | 73.42 | 72.26 | 73.19 | 175,394 | +0.15(+0.21%) |
May 14, 2015 | 72.26 | 73.49 | 72.03 | 73.03 | 263,702 | +1.31(+1.83%) |
May 13, 2015 | 71.11 | 72.03 | 70.49 | 71.72 | 190,654 | +1.00(+1.42%) |
May 12, 2015 | 71.80 | 71.88 | 70.41 | 70.72 | 151,154 | -1.23(-1.71%) |
May 11, 2015 | 68.72 | 72.80 | 68.72 | 71.95 | 159,474 | +0.54(+0.76%) |
May 08, 2015 | 71.18 | 72.26 | 70.72 | 71.41 | 265,662 | +1.16(+1.64%) |
May 07, 2015 | 71.64 | 71.72 | 69.95 | 70.26 | 507,127 | -1.39(-1.94%) |
May 06, 2015 | 71.88 | 72.11 | 69.87 | 71.64 | 445,718 | -0.08(-0.11%) |
May 05, 2015 | 73.96 | 73.96 | 71.22 | 71.72 | 479,086 | -1.93(-2.62%) |
May 04, 2015 | 73.19 | 73.80 | 73.03 | 73.65 | 417,761 | +0.77(+1.06%) |
May 01, 2015 | 72.57 | 73.22 | 71.88 | 72.88 | 421,761 | +0.92(+1.28%) |
Apr 30, 2015 | 72.26 | 73.38 | 70.87 | 71.95 | 1,453,514 | -5.08(-6.60%) |
Apr 29, 2015 | 79.04 | 79.19 | 76.50 | 77.04 | 355,531 | -2.39(-3.01%) |
Apr 28, 2015 | 77.73 | 80.97 | 76.73 | 79.43 | 387,753 | +2.62(+3.41%) |
Apr 27, 2015 | 77.35 | 80.73 | 75.80 | 76.81 | 565,170 | -0.69(-0.89%) |
Apr 24, 2015 | 76.42 | 78.00 | 75.88 | 77.50 | 681,477 | +1.62(+2.13%) |
Apr 23, 2015 | 74.03 | 76.27 | 73.72 | 75.88 | 218,514 | +1.54(+2.07%) |
Apr 22, 2015 | 73.57 | 74.65 | 73.53 | 74.34 | 200,869 | +1.00(+1.37%) |
Apr 21, 2015 | 74.88 | 75.19 | 73.34 | 73.34 | 149,095 | -1.23(-1.65%) |
Apr 20, 2015 | 74.26 | 75.50 | 74.26 | 74.57 | 169,278 | +0.39(+0.52%) |
Apr 17, 2015 | 75.34 | 76.19 | 73.99 | 74.19 | 134,900 | -1.54(-2.03%) |
Apr 16, 2015 | 75.42 | 76.50 | 74.88 | 75.73 | 160,714 | +0.31(+0.41%) |
Apr 15, 2015 | 74.19 | 75.73 | 73.96 | 75.42 | 223,472 | +1.23(+1.66%) |
Apr 14, 2015 | 72.11 | 74.73 | 72.03 | 74.19 | 424,031 | +2.16(+2.99%) |
Apr 13, 2015 | 73.65 | 73.88 | 71.95 | 72.03 | 130,568 | -1.54(-2.09%) |
Apr 10, 2015 | 72.41 | 74.34 | 71.95 | 73.57 | 313,214 | +1.54(+2.14%) |
Apr 09, 2015 | 71.88 | 72.61 | 71.50 | 72.03 | 86,953 | +0.39(+0.54%) |
Apr 08, 2015 | 71.34 | 72.34 | 70.80 | 71.64 | 164,141 | +0.39(+0.54%) |
Apr 07, 2015 | 70.87 | 72.34 | 70.49 | 71.26 | 167,845 | +0.31(+0.43%) |
Apr 06, 2015 | 72.03 | 73.03 | 70.87 | 70.95 | 262,614 | -2.39(-3.26%) |
Apr 02, 2015 | 73.57 | 73.34 | 73.34 | 73.34 | 136,375 | -0.23(-0.31%) |
Apr 01, 2015 | 72.57 | 75.15 | 72.49 | 73.57 | 382,475 | +1.00(+1.38%) |
Mar 31, 2015 | 72.41 | 73.30 | 70.57 | 72.57 | 223,722 | -0.62(-0.84%) |
Mar 30, 2015 | 72.95 | 73.80 | 72.15 | 73.19 | 177,158 | +0.39(+0.53%) |
Mar 27, 2015 | 71.72 | 73.19 | 71.17 | 72.80 | 260,509 | +1.00(+1.39%) |
Mar 26, 2015 | 73.26 | 73.49 | 71.03 | 71.80 | 128,802 | -0.85(-1.17%) |
Mar 25, 2015 | 73.49 | 73.53 | 72.18 | 72.65 | 294,687 | -0.31(-0.42%) |
Mar 24, 2015 | 71.41 | 73.03 | 71.34 | 72.95 | 205,132 | +1.46(+2.05%) |
Mar 23, 2015 | 69.72 | 71.64 | 69.49 | 71.49 | 187,601 | +1.77(+2.54%) |
Mar 20, 2015 | 69.87 | 70.41 | 69.41 | 69.72 | 210,022 | +0.31(+0.44%) |
Mar 19, 2015 | 68.95 | 70.26 | 68.95 | 69.41 | 118,526 | +0.08(+0.11%) |
Mar 18, 2015 | 69.49 | 70.57 | 68.95 | 69.33 | 167,478 | -0.31(-0.44%) |
Mar 17, 2015 | 67.64 | 69.80 | 67.64 | 69.64 | 121,025 | +1.69(+2.49%) |
Mar 16, 2015 | 68.95 | 69.18 | 67.37 | 67.95 | 117,692 | -1.08(-1.56%) |
Mar 13, 2015 | 68.79 | 69.80 | 67.95 | 69.03 | 116,880 | +0.15(+0.22%) |
Mar 12, 2015 | 66.79 | 69.33 | 66.56 | 68.87 | 205,906 | +2.31(+3.47%) |
Mar 11, 2015 | 64.87 | 66.64 | 64.63 | 66.56 | 130,449 | +1.08(+1.65%) |
Mar 10, 2015 | 66.79 | 67.25 | 65.33 | 65.48 | 182,136 | -1.93(-2.86%) |
Mar 09, 2015 | 68.33 | 68.41 | 66.95 | 67.41 | 159,653 | -0.69(-1.02%) |
Mar 06, 2015 | 69.18 | 70.18 | 67.87 | 68.10 | 197,348 | -1.54(-2.21%) |
Mar 05, 2015 | 70.57 | 70.72 | 68.95 | 69.64 | 205,466 | +0.46(+0.67%) |
Mar 04, 2015 | 69.41 | 70.03 | 67.25 | 69.18 | 239,343 | -0.54(-0.77%) |
Mar 03, 2015 | 67.41 | 70.33 | 66.95 | 69.72 | 440,964 | +1.85(+2.72%) |
Mar 02, 2015 | 66.02 | 68.25 | 65.87 | 67.87 | 214,630 | +1.16(+1.73%) |
Feb 27, 2015 | 67.41 | 68.25 | 66.25 | 66.71 | 359,641 | -0.62(-0.92%) |
Feb 26, 2015 | 65.17 | 67.79 | 65.17 | 67.33 | 343,387 | +2.16(+3.31%) |
Feb 25, 2015 | 63.17 | 65.79 | 63.17 | 65.17 | 137,974 | +2.08(+3.30%) |
Feb 24, 2015 | 62.63 | 63.40 | 62.55 | 63.09 | 167,702 | +0.31(+0.49%) |
Feb 23, 2015 | 63.32 | 63.48 | 62.48 | 62.79 | 154,638 | -0.62(-0.97%) |
Feb 20, 2015 | 63.48 | 64.33 | 63.02 | 63.40 | 190,539 | -0.31(-0.48%) |
Feb 19, 2015 | 64.09 | 64.94 | 63.40 | 63.71 | 156,592 | -0.85(-1.31%) |
Feb 18, 2015 | 63.71 | 64.94 | 63.71 | 64.56 | 161,513 | +0.92(+1.45%) |
Feb 17, 2015 | 63.79 | 64.40 | 63.17 | 63.63 | 145,851 | -0.23(-0.36%) |
Feb 13, 2015 | 63.48 | 63.86 | 63.86 | 63.86 | 208,120 | +0.39(+0.61%) |
Feb 12, 2015 | 63.25 | 64.63 | 62.79 | 63.48 | 192,992 | +0.69(+1.10%) |
Feb 11, 2015 | 62.86 | 63.56 | 62.32 | 62.79 | 240,104 | -0.15(-0.24%) |
Feb 10, 2015 | 64.48 | 64.87 | 61.48 | 62.94 | 304,670 | -1.39(-2.16%) |
Feb 09, 2015 | 63.32 | 65.33 | 63.17 | 64.33 | 271,528 | +0.85(+1.33%) |
Feb 06, 2015 | 63.09 | 63.63 | 61.36 | 63.48 | 245,264 | +0.23(+0.37%) |
Feb 05, 2015 | 61.63 | 63.48 | 61.01 | 63.25 | 361,329 | +1.85(+3.01%) |
Feb 04, 2015 | 61.01 | 62.48 | 60.40 | 61.40 | 346,229 | +0.92(+1.53%) |
Feb 03, 2015 | 61.40 | 61.63 | 58.93 | 60.47 | 968,484 | -0.46(-0.76%) |
Feb 02, 2015 | 60.94 | 62.40 | 59.55 | 60.94 | 328,649 | +0.31(+0.51%) |
Jan 30, 2015 | 62.09 | 62.71 | 59.70 | 60.63 | 555,378 | -2.54(-4.02%) |
Jan 29, 2015 | 65.33 | 65.33 | 58.86 | 63.17 | 829,319 | -2.16(-3.30%) |
Jan 28, 2015 | 68.41 | 68.41 | 64.71 | 65.33 | 357,544 | -3.16(-4.61%) |
Jan 27, 2015 | 68.87 | 69.76 | 68.02 | 68.49 | 200,895 | -1.08(-1.55%) |
Jan 26, 2015 | 69.95 | 70.57 | 68.41 | 69.56 | 194,992 | +0.54(+0.78%) |
Jan 23, 2015 | 70.10 | 70.41 | 67.79 | 69.03 | 306,475 | -1.77(-2.50%) |
Jan 22, 2015 | 73.72 | 74.26 | 69.49 | 70.80 | 387,434 | -2.62(-3.57%) |
Jan 21, 2015 | 72.41 | 73.88 | 70.49 | 73.42 | 628,578 | +0.62(+0.85%) |
Jan 20, 2015 | 72.11 | 73.88 | 70.10 | 72.80 | 279,972 | +0.62(+0.85%) |
Jan 16, 2015 | 69.10 | 72.38 | 68.72 | 72.18 | 323,376 | +3.08(+4.46%) |
Jan 15, 2015 | 69.03 | 71.26 | 67.87 | 69.10 | 445,514 | +0.54(+0.79%) |
Jan 14, 2015 | 67.33 | 68.95 | 67.02 | 68.56 | 303,955 | +0.54(+0.79%) |
Jan 13, 2015 | 67.79 | 69.72 | 67.02 | 68.02 | 341,771 | +0.62(+0.91%) |
Jan 12, 2015 | 68.25 | 68.41 | 66.10 | 67.41 | 309,297 | -1.46(-2.13%) |
Jan 09, 2015 | 65.33 | 70.41 | 64.94 | 68.87 | 586,948 | +3.70(+5.67%) |
Jan 08, 2015 | 63.25 | 65.17 | 62.17 | 65.17 | 264,161 | +2.54(+4.06%) |
Jan 07, 2015 | 65.10 | 65.71 | 62.48 | 62.63 | 138,070 | -1.85(-2.87%) |
Jan 06, 2015 | 64.48 | 65.17 | 61.86 | 64.48 | 301,618 | +1.39(+2.20%) |
Jan 05, 2015 | 65.48 | 65.71 | 63.09 | 63.09 | 188,328 | -2.70(-4.10%) |
Jan 02, 2015 | 67.25 | 67.33 | 65.25 | 65.79 | 233,380 | -1.16(-1.73%) |
Dec 31, 2014 | 65.64 | 66.95 | 66.95 | 66.95 | 247,971 | +1.62(+2.48%) |
Dec 30, 2014 | 65.33 | 65.56 | 64.02 | 65.33 | 176,238 | -0.23(-0.35%) |
Dec 29, 2014 | 65.94 | 66.33 | 64.33 | 65.56 | 211,475 | -0.39(-0.58%) |
Dec 26, 2014 | 65.71 | 66.41 | 64.94 | 65.94 | 134,235 | +0.77(+1.18%) |
Dec 24, 2014 | 65.48 | 65.17 | 65.17 | 65.17 | 130,015 | -0.31(-0.47%) |
Dec 23, 2014 | 63.63 | 66.02 | 62.79 | 65.48 | 242,070 | +2.08(+3.28%) |
Dec 22, 2014 | 63.48 | 63.56 | 60.55 | 63.40 | 326,586 | +0.23(+0.37%) |
Dec 19, 2014 | 61.63 | 64.02 | 60.32 | 63.17 | 687,565 | +1.54(+2.50%) |
Dec 18, 2014 | 64.17 | 64.17 | 61.40 | 61.63 | 485,521 | -1.46(-2.32%) |
Dec 17, 2014 | 64.17 | 65.10 | 61.40 | 63.09 | 1,023,193 | -1.00(-1.56%) |
Dec 16, 2014 | 64.63 | 67.41 | 64.02 | 64.09 | 358,153 | -0.54(-0.83%) |
Dec 15, 2014 | 66.33 | 67.87 | 64.02 | 64.63 | 390,831 | -1.08(-1.64%) |
Dec 12, 2014 | 63.25 | 66.79 | 62.55 | 65.71 | 441,814 | +1.69(+2.65%) |
Dec 11, 2014 | 64.56 | 65.91 | 63.32 | 64.02 | 428,045 | -0.69(-1.07%) |
Dec 10, 2014 | 66.95 | 67.79 | 64.13 | 64.71 | 260,949 | -2.70(-4.00%) |
Dec 09, 2014 | 64.79 | 67.64 | 63.17 | 67.41 | 205,808 | +2.16(+3.31%) |
Dec 08, 2014 | 67.87 | 69.03 | 64.87 | 65.25 | 429,247 | -2.85(-4.19%) |
Dec 05, 2014 | 65.56 | 69.18 | 64.40 | 68.10 | 521,759 | +2.47(+3.76%) |
Dec 04, 2014 | 65.10 | 65.87 | 63.94 | 65.64 | 149,531 | +0.62(+0.95%) |
Dec 03, 2014 | 63.09 | 65.79 | 62.17 | 65.02 | 261,623 | +2.31(+3.69%) |
Dec 02, 2014 | 62.71 | 64.94 | 61.94 | 62.71 | 371,893 | -0.15(-0.24%) |
Dec 01, 2014 | 62.86 | 63.48 | 60.63 | 62.86 | 292,203 | -0.69(-1.09%) |
Nov 28, 2014 | 65.56 | 65.87 | 62.94 | 63.56 | 221,938 | -2.62(-3.96%) |
Nov 26, 2014 | 66.17 | 66.17 | 66.17 | 66.17 | 95,291 | -0.15(-0.23%) |
Nov 25, 2014 | 67.10 | 67.48 | 65.79 | 66.33 | 140,326 | -0.69(-1.03%) |
Nov 24, 2014 | 65.56 | 67.02 | 65.10 | 67.02 | 151,849 | +1.69(+2.59%) |
Nov 21, 2014 | 67.10 | 67.64 | 64.48 | 65.33 | 244,303 | -1.46(-2.19%) |
Nov 20, 2014 | 64.63 | 67.02 | 64.63 | 66.79 | 163,407 | +1.69(+2.60%) |
Nov 19, 2014 | 65.94 | 66.10 | 63.94 | 65.10 | 175,257 | -0.85(-1.29%) |
Nov 18, 2014 | 66.48 | 67.25 | 64.71 | 65.94 | 234,275 | -0.15(-0.23%) |
Nov 17, 2014 | 64.48 | 67.21 | 63.71 | 66.10 | 264,454 | +1.54(+2.39%) |
Nov 14, 2014 | 67.56 | 67.56 | 63.94 | 64.56 | 631,868 | -2.39(-3.57%) |
Nov 13, 2014 | 69.33 | 69.91 | 66.48 | 66.95 | 219,247 | -2.39(-3.44%) |
Nov 12, 2014 | 68.02 | 70.03 | 67.25 | 69.33 | 240,894 | +1.16(+1.69%) |
Nov 11, 2014 | 68.18 | 69.18 | 67.10 | 68.18 | 337,617 | +1.62(+2.43%) |
Nov 10, 2014 | 66.87 | 67.72 | 66.17 | 66.56 | 157,756 | -0.08(-0.12%) |
Nov 07, 2014 | 65.71 | 66.71 | 65.48 | 66.64 | 248,615 | +0.77(+1.17%) |
Nov 06, 2014 | 66.17 | 67.74 | 65.64 | 65.87 | 250,390 | +1.46(+2.27%) |
Nov 05, 2014 | 64.33 | 64.98 | 63.25 | 64.40 | 154,498 | +0.54(+0.84%) |
Nov 04, 2014 | 65.40 | 66.56 | 63.79 | 63.86 | 203,452 | -2.08(-3.15%) |