Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.73 | 67.58 | 66.20 | 67.39 | 2,557,638 | +0.66(+0.99%) |
Oct 29, 2015 | 66.00 | 66.86 | 65.71 | 66.73 | 2,712,649 | +0.09(+0.13%) |
Oct 28, 2015 | 66.59 | 67.04 | 65.30 | 66.64 | 4,254,020 | +0.56(+0.85%) |
Oct 27, 2015 | 65.79 | 66.43 | 65.66 | 66.08 | 3,598,790 | +0.03(+0.04%) |
Oct 26, 2015 | 65.21 | 66.07 | 64.62 | 66.05 | 3,999,858 | +0.44(+0.67%) |
Oct 23, 2015 | 65.16 | 65.96 | 64.07 | 65.61 | 6,276,837 | +1.72(+2.70%) |
Oct 22, 2015 | 62.99 | 65.48 | 62.48 | 63.89 | 8,161,762 | +1.60(+2.57%) |
Oct 21, 2015 | 63.79 | 68.07 | 62.03 | 62.29 | 21,260,936 | +0.67(+1.09%) |
Oct 20, 2015 | 58.58 | 63.34 | 58.51 | 61.62 | 6,233,536 | +2.10(+3.53%) |
Oct 19, 2015 | 59.68 | 60.74 | 59.06 | 59.52 | 1,717,136 | -0.56(-0.94%) |
Oct 16, 2015 | 59.38 | 60.16 | 58.56 | 60.08 | 2,495,628 | +0.72(+1.22%) |
Oct 15, 2015 | 59.61 | 60.18 | 58.09 | 59.36 | 2,761,044 | +0.15(+0.25%) |
Oct 14, 2015 | 56.82 | 60.07 | 56.41 | 59.21 | 4,108,002 | +2.34(+4.12%) |
Oct 13, 2015 | 57.89 | 58.41 | 56.82 | 56.87 | 1,930,399 | -1.63(-2.78%) |
Oct 12, 2015 | 58.47 | 59.02 | 58.16 | 58.49 | 896,447 | +0.01(+0.02%) |
Oct 09, 2015 | 58.86 | 59.38 | 58.33 | 58.49 | 1,342,056 | -0.74(-1.25%) |
Oct 08, 2015 | 57.99 | 59.27 | 57.57 | 59.22 | 1,588,743 | +0.66(+1.13%) |
Oct 07, 2015 | 58.06 | 59.05 | 57.28 | 58.56 | 2,863,770 | +1.15(+2.01%) |
Oct 06, 2015 | 57.21 | 57.67 | 56.54 | 57.41 | 2,465,160 | -0.15(-0.26%) |
Oct 05, 2015 | 56.60 | 58.10 | 56.50 | 57.56 | 2,945,155 | -0.23(-0.40%) |
Oct 02, 2015 | 55.73 | 57.82 | 55.63 | 57.79 | 2,628,094 | +1.09(+1.92%) |
Oct 01, 2015 | 57.44 | 58.62 | 55.63 | 56.70 | 3,612,850 | -0.78(-1.36%) |
Sep 30, 2015 | 55.99 | 57.64 | 55.98 | 57.48 | 2,930,269 | +2.17(+3.93%) |
Sep 29, 2015 | 54.60 | 55.88 | 54.24 | 55.31 | 3,561,958 | +0.96(+1.76%) |
Sep 28, 2015 | 55.20 | 55.59 | 54.35 | 54.35 | 2,742,487 | -1.15(-2.08%) |
Sep 25, 2015 | 56.92 | 57.35 | 55.05 | 55.50 | 3,803,801 | -0.27(-0.49%) |
Sep 24, 2015 | 55.51 | 56.22 | 53.85 | 55.78 | 4,951,765 | -0.26(-0.47%) |
Sep 23, 2015 | 57.67 | 57.91 | 55.98 | 56.04 | 3,767,939 | -1.72(-2.97%) |
Sep 22, 2015 | 58.78 | 58.98 | 57.34 | 57.76 | 4,599,583 | -2.14(-3.57%) |
Sep 21, 2015 | 62.94 | 62.94 | 59.33 | 59.89 | 4,093,731 | -2.77(-4.42%) |
Sep 18, 2015 | 62.99 | 63.76 | 62.41 | 62.67 | 2,245,137 | -1.25(-1.95%) |
Sep 17, 2015 | 65.23 | 65.23 | 63.74 | 63.91 | 1,977,858 | -1.87(-2.84%) |
Sep 16, 2015 | 65.10 | 65.92 | 64.75 | 65.78 | 1,292,361 | +0.65(+1.00%) |
Sep 15, 2015 | 64.18 | 65.38 | 63.50 | 65.13 | 1,664,058 | +1.34(+2.10%) |
Sep 14, 2015 | 63.50 | 63.95 | 63.23 | 63.79 | 2,062,151 | +0.59(+0.93%) |
Sep 11, 2015 | 62.40 | 63.26 | 61.86 | 63.20 | 1,731,755 | -0.06(-0.10%) |
Sep 10, 2015 | 62.08 | 64.17 | 61.97 | 63.26 | 2,034,700 | +1.15(+1.86%) |
Sep 09, 2015 | 64.27 | 64.86 | 61.98 | 62.11 | 2,175,486 | -1.80(-2.81%) |
Sep 08, 2015 | 62.64 | 64.17 | 62.64 | 63.91 | 2,080,729 | +2.53(+4.13%) |
Sep 04, 2015 | 61.82 | 61.37 | 61.37 | 61.37 | 2,137,329 | -1.50(-2.38%) |
Sep 03, 2015 | 63.10 | 63.76 | 62.46 | 62.87 | 1,805,967 | +0.57(+0.91%) |
Sep 02, 2015 | 62.18 | 62.32 | 61.01 | 62.30 | 1,379,715 | +1.35(+2.21%) |
Sep 01, 2015 | 62.06 | 63.10 | 60.60 | 60.95 | 2,269,033 | -2.81(-4.41%) |
Aug 31, 2015 | 63.61 | 64.32 | 62.99 | 63.76 | 1,349,081 | -0.13(-0.21%) |
Aug 28, 2015 | 63.74 | 64.81 | 63.34 | 63.89 | 1,831,324 | -0.17(-0.26%) |
Aug 27, 2015 | 62.70 | 64.47 | 62.39 | 64.06 | 3,499,639 | +2.07(+3.34%) |
Aug 26, 2015 | 61.13 | 62.12 | 59.42 | 61.99 | 3,145,785 | +2.94(+4.97%) |
Aug 25, 2015 | 61.55 | 62.15 | 59.06 | 59.06 | 3,998,872 | +0.07(+0.12%) |
Aug 24, 2015 | 58.13 | 61.92 | 55.67 | 58.99 | 3,665,101 | -2.13(-3.48%) |
Aug 21, 2015 | 61.55 | 62.98 | 61.07 | 61.12 | 3,327,702 | -1.11(-1.79%) |
Aug 20, 2015 | 62.85 | 63.03 | 62.06 | 62.23 | 2,952,190 | -1.22(-1.92%) |
Aug 19, 2015 | 63.31 | 64.30 | 62.61 | 63.45 | 2,177,593 | +0.12(+0.19%) |
Aug 18, 2015 | 65.34 | 65.47 | 63.12 | 63.32 | 2,249,805 | -1.86(-2.85%) |
Aug 17, 2015 | 63.62 | 65.30 | 63.26 | 65.18 | 2,261,541 | +1.47(+2.31%) |
Aug 14, 2015 | 62.99 | 64.44 | 62.04 | 63.71 | 4,408,557 | +0.61(+0.97%) |
Aug 13, 2015 | 63.74 | 64.31 | 63.03 | 63.10 | 2,178,688 | -0.53(-0.83%) |
Aug 12, 2015 | 63.04 | 64.02 | 62.04 | 63.62 | 2,847,888 | -0.34(-0.53%) |
Aug 11, 2015 | 65.06 | 65.22 | 63.86 | 63.96 | 2,323,376 | -1.64(-2.50%) |
Aug 10, 2015 | 64.26 | 65.87 | 63.90 | 65.60 | 2,364,400 | +2.15(+3.38%) |
Aug 07, 2015 | 63.22 | 63.46 | 62.53 | 63.45 | 2,015,383 | -0.09(-0.14%) |
Aug 06, 2015 | 65.21 | 65.21 | 63.34 | 63.54 | 2,227,586 | -1.34(-2.07%) |
Aug 05, 2015 | 64.35 | 65.35 | 64.21 | 64.88 | 2,526,961 | +0.84(+1.31%) |
Aug 04, 2015 | 65.22 | 66.48 | 63.86 | 64.04 | 4,001,341 | -2.32(-3.50%) |
Aug 03, 2015 | 67.21 | 67.36 | 66.00 | 66.36 | 3,020,786 | -0.99(-1.47%) |
Jul 31, 2015 | 69.19 | 69.90 | 67.06 | 67.35 | 2,868,974 | -1.49(-2.16%) |
Jul 30, 2015 | 68.73 | 70.86 | 68.64 | 68.84 | 3,873,356 | +0.79(+1.16%) |
Jul 29, 2015 | 68.45 | 68.45 | 66.57 | 68.05 | 3,396,084 | -0.07(-0.10%) |
Jul 28, 2015 | 66.33 | 68.60 | 65.52 | 68.12 | 2,650,557 | +2.02(+3.05%) |
Jul 27, 2015 | 65.56 | 66.51 | 64.67 | 66.11 | 1,772,770 | +0.00(+0.00%) |
Jul 24, 2015 | 67.41 | 67.58 | 65.61 | 66.11 | 1,946,206 | -1.38(-2.04%) |
Jul 23, 2015 | 67.20 | 68.43 | 66.96 | 67.49 | 1,415,554 | +0.47(+0.71%) |
Jul 22, 2015 | 67.08 | 67.36 | 65.77 | 67.01 | 1,620,368 | -0.78(-1.15%) |
Jul 21, 2015 | 67.47 | 68.55 | 67.38 | 67.79 | 1,446,354 | +0.25(+0.38%) |
Jul 20, 2015 | 68.28 | 68.55 | 67.45 | 67.54 | 1,107,329 | -0.16(-0.23%) |
Jul 17, 2015 | 67.91 | 67.94 | 67.38 | 67.70 | 1,896,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.52 | 69.74 | 66.16 | 67.77 | 4,424,680 | -1.88(-2.69%) |
Jul 15, 2015 | 69.99 | 70.32 | 69.00 | 69.65 | 2,287,940 | -0.32(-0.45%) |
Jul 14, 2015 | 69.66 | 70.74 | 68.43 | 69.96 | 4,413,314 | +0.51(+0.73%) |
Jul 13, 2015 | 69.22 | 69.90 | 68.31 | 69.46 | 2,533,639 | +0.65(+0.94%) |
Jul 10, 2015 | 68.55 | 69.12 | 68.05 | 68.81 | 2,083,736 | +0.79(+1.16%) |
Jul 09, 2015 | 69.96 | 70.42 | 67.98 | 68.02 | 2,111,524 | -0.28(-0.41%) |
Jul 08, 2015 | 69.71 | 70.08 | 68.12 | 68.30 | 2,634,039 | -1.94(-2.76%) |
Jul 07, 2015 | 70.88 | 70.94 | 68.11 | 70.24 | 3,268,989 | -0.86(-1.21%) |
Jul 06, 2015 | 72.04 | 73.15 | 70.87 | 71.10 | 3,498,259 | -1.83(-2.51%) |
Jul 02, 2015 | 72.24 | 72.93 | 72.93 | 72.93 | 1,735,098 | +0.84(+1.17%) |
Jul 01, 2015 | 72.65 | 73.72 | 71.69 | 72.09 | 2,104,165 | +0.81(+1.13%) |
Jun 30, 2015 | 71.15 | 71.95 | 70.83 | 71.28 | 1,948,888 | +1.01(+1.43%) |
Jun 29, 2015 | 71.70 | 71.91 | 70.06 | 70.27 | 1,927,200 | -2.33(-3.21%) |
Jun 26, 2015 | 72.94 | 73.83 | 72.17 | 72.60 | 3,548,891 | -0.76(-1.04%) |
Jun 25, 2015 | 73.26 | 73.90 | 72.90 | 73.36 | 1,664,369 | +0.46(+0.63%) |
Jun 24, 2015 | 73.24 | 73.50 | 72.70 | 72.91 | 1,245,130 | -0.50(-0.68%) |
Jun 23, 2015 | 73.28 | 73.81 | 73.02 | 73.41 | 1,374,129 | +0.10(+0.13%) |
Jun 22, 2015 | 73.40 | 73.80 | 72.54 | 73.31 | 1,278,790 | +0.39(+0.53%) |
Jun 19, 2015 | 73.59 | 73.94 | 72.89 | 72.93 | 2,064,750 | -0.56(-0.76%) |
Jun 18, 2015 | 72.39 | 73.73 | 72.30 | 73.49 | 1,725,398 | +1.42(+1.98%) |
Jun 17, 2015 | 71.90 | 72.69 | 71.79 | 72.06 | 2,148,317 | -0.27(-0.37%) |
Jun 16, 2015 | 71.11 | 72.37 | 70.95 | 72.33 | 1,619,489 | +1.13(+1.59%) |
Jun 15, 2015 | 70.89 | 71.23 | 69.68 | 71.20 | 2,793,972 | -0.18(-0.25%) |
Jun 12, 2015 | 71.88 | 72.11 | 71.17 | 71.38 | 1,192,663 | -0.95(-1.31%) |
Jun 11, 2015 | 72.72 | 73.06 | 72.04 | 72.32 | 1,178,520 | -0.09(-0.12%) |
Jun 10, 2015 | 72.33 | 72.58 | 71.87 | 72.41 | 1,338,014 | +0.58(+0.81%) |
Jun 09, 2015 | 71.88 | 72.40 | 70.70 | 71.83 | 2,220,997 | -0.24(-0.33%) |
Jun 08, 2015 | 73.60 | 73.61 | 71.82 | 72.07 | 1,619,356 | -0.78(-1.07%) |
Jun 05, 2015 | 72.52 | 73.07 | 71.77 | 72.85 | 1,244,286 | +0.41(+0.57%) |
Jun 04, 2015 | 72.37 | 72.87 | 71.86 | 72.44 | 1,663,239 | -0.48(-0.66%) |
Jun 03, 2015 | 72.90 | 73.27 | 72.40 | 72.92 | 2,490,368 | +0.21(+0.29%) |
Jun 02, 2015 | 72.40 | 73.35 | 71.85 | 72.71 | 2,442,008 | -0.10(-0.13%) |
Jun 01, 2015 | 72.26 | 73.14 | 71.84 | 72.80 | 3,406,083 | +1.00(+1.39%) |
May 29, 2015 | 71.92 | 72.59 | 71.50 | 71.81 | 2,254,938 | -0.11(-0.16%) |
May 28, 2015 | 72.12 | 72.77 | 71.68 | 71.92 | 1,442,779 | -0.24(-0.34%) |
May 27, 2015 | 70.34 | 72.40 | 70.13 | 72.17 | 3,012,371 | +1.96(+2.80%) |
May 26, 2015 | 70.46 | 71.20 | 69.79 | 70.20 | 1,687,163 | -0.58(-0.83%) |
May 22, 2015 | 70.71 | 70.79 | 70.79 | 70.79 | 1,816,153 | -0.13(-0.18%) |
May 21, 2015 | 70.12 | 71.08 | 69.86 | 70.92 | 1,349,594 | +0.76(+1.08%) |
May 20, 2015 | 70.53 | 70.87 | 69.94 | 70.16 | 1,632,954 | -0.37(-0.52%) |
May 19, 2015 | 69.87 | 71.96 | 69.84 | 70.53 | 2,794,709 | +1.15(+1.66%) |
May 18, 2015 | 69.33 | 69.62 | 68.77 | 69.37 | 1,492,650 | +0.64(+0.93%) |
May 15, 2015 | 68.67 | 69.43 | 68.53 | 68.74 | 1,532,175 | +0.42(+0.62%) |
May 14, 2015 | 67.82 | 68.58 | 67.48 | 68.31 | 1,923,428 | +0.88(+1.30%) |
May 13, 2015 | 67.10 | 68.05 | 67.10 | 67.43 | 1,588,734 | +0.38(+0.57%) |
May 12, 2015 | 67.92 | 67.92 | 66.21 | 67.05 | 1,639,691 | -1.14(-1.68%) |
May 11, 2015 | 67.38 | 68.79 | 66.97 | 68.19 | 2,231,551 | +0.95(+1.42%) |
May 08, 2015 | 66.33 | 67.36 | 66.14 | 67.24 | 1,658,303 | +1.37(+2.08%) |
May 07, 2015 | 65.44 | 66.14 | 65.26 | 65.87 | 1,975,290 | +0.22(+0.33%) |
May 06, 2015 | 66.16 | 66.78 | 65.07 | 65.65 | 1,749,269 | -0.35(-0.53%) |
May 05, 2015 | 66.88 | 66.88 | 65.65 | 66.00 | 1,999,927 | -1.13(-1.68%) |
May 04, 2015 | 67.40 | 67.60 | 67.02 | 67.13 | 1,271,194 | -0.30(-0.44%) |
May 01, 2015 | 66.43 | 67.53 | 66.36 | 67.43 | 1,699,727 | +1.44(+2.18%) |
Apr 30, 2015 | 66.38 | 66.88 | 65.50 | 65.99 | 1,876,570 | -0.70(-1.05%) |
Apr 29, 2015 | 66.20 | 67.22 | 66.15 | 66.68 | 2,057,759 | -0.01(-0.01%) |
Apr 28, 2015 | 66.54 | 67.10 | 65.77 | 66.69 | 1,978,582 | +0.05(+0.08%) |
Apr 27, 2015 | 67.29 | 67.95 | 66.51 | 66.64 | 2,844,047 | -0.32(-0.48%) |
Apr 24, 2015 | 67.02 | 67.30 | 66.13 | 66.96 | 3,383,309 | -0.33(-0.49%) |
Apr 23, 2015 | 67.65 | 68.25 | 67.06 | 67.30 | 2,759,018 | -1.12(-1.63%) |
Apr 22, 2015 | 68.48 | 68.73 | 66.95 | 68.41 | 3,256,504 | +0.45(+0.67%) |
Apr 21, 2015 | 70.62 | 71.28 | 66.78 | 67.96 | 11,662,010 | +5.11(+8.13%) |
Apr 20, 2015 | 62.03 | 63.22 | 61.99 | 62.85 | 3,308,610 | +1.16(+1.88%) |
Apr 17, 2015 | 62.19 | 62.66 | 61.43 | 61.69 | 2,200,081 | -0.99(-1.57%) |
Apr 16, 2015 | 62.65 | 63.02 | 62.20 | 62.68 | 2,809,028 | -0.55(-0.87%) |
Apr 15, 2015 | 62.94 | 63.77 | 62.75 | 63.23 | 2,841,093 | +0.37(+0.58%) |
Apr 14, 2015 | 63.49 | 63.50 | 62.59 | 62.86 | 2,323,258 | -0.61(-0.96%) |
Apr 13, 2015 | 63.80 | 64.59 | 63.26 | 63.47 | 1,431,578 | -0.35(-0.55%) |
Apr 10, 2015 | 63.98 | 63.98 | 63.38 | 63.82 | 1,374,264 | -0.05(-0.08%) |
Apr 09, 2015 | 63.27 | 63.97 | 63.14 | 63.87 | 1,583,621 | +0.28(+0.45%) |
Apr 08, 2015 | 62.21 | 63.82 | 62.14 | 63.58 | 2,489,951 | +1.45(+2.33%) |
Apr 07, 2015 | 63.24 | 63.82 | 62.13 | 62.14 | 4,072,596 | -1.03(-1.63%) |
Apr 06, 2015 | 61.03 | 63.28 | 60.73 | 63.17 | 3,180,290 | +1.40(+2.26%) |
Apr 02, 2015 | 61.38 | 61.77 | 61.77 | 61.77 | 2,478,197 | +0.43(+0.70%) |
Apr 01, 2015 | 61.63 | 61.86 | 61.01 | 61.34 | 3,005,751 | +0.02(+0.04%) |
Mar 31, 2015 | 62.60 | 62.84 | 60.30 | 61.32 | 4,919,891 | -1.71(-2.71%) |
Mar 30, 2015 | 63.45 | 63.51 | 62.47 | 63.03 | 2,386,219 | +0.13(+0.21%) |
Mar 27, 2015 | 62.30 | 63.27 | 61.88 | 62.89 | 3,913,728 | +0.78(+1.25%) |
Mar 26, 2015 | 62.87 | 62.94 | 61.24 | 62.12 | 5,911,674 | -1.40(-2.20%) |
Mar 25, 2015 | 68.57 | 68.58 | 63.47 | 63.51 | 4,993,517 | -5.25(-7.63%) |
Mar 24, 2015 | 68.53 | 69.42 | 68.36 | 68.76 | 1,935,040 | +0.29(+0.42%) |
Mar 23, 2015 | 68.95 | 69.22 | 68.33 | 68.47 | 1,524,793 | -0.70(-1.01%) |
Mar 20, 2015 | 69.35 | 69.51 | 68.33 | 69.17 | 2,987,056 | +0.24(+0.35%) |
Mar 19, 2015 | 67.65 | 68.96 | 66.99 | 68.93 | 2,751,934 | +1.28(+1.89%) |
Mar 18, 2015 | 68.46 | 68.74 | 65.41 | 67.65 | 5,448,380 | -1.31(-1.89%) |
Mar 17, 2015 | 69.41 | 69.49 | 68.54 | 68.95 | 1,088,421 | -0.79(-1.14%) |
Mar 16, 2015 | 69.18 | 69.81 | 68.97 | 69.75 | 1,145,118 | +1.03(+1.50%) |
Mar 13, 2015 | 67.71 | 68.85 | 67.33 | 68.72 | 2,094,458 | +0.86(+1.27%) |
Mar 12, 2015 | 67.91 | 68.22 | 67.29 | 67.85 | 2,415,843 | -0.48(-0.70%) |
Mar 11, 2015 | 68.31 | 69.01 | 68.18 | 68.33 | 1,598,766 | +0.27(+0.40%) |
Mar 10, 2015 | 69.89 | 70.34 | 68.06 | 68.06 | 2,392,591 | -2.46(-3.49%) |
Mar 09, 2015 | 69.80 | 70.65 | 69.65 | 70.53 | 1,510,065 | +0.69(+0.99%) |
Mar 06, 2015 | 69.91 | 70.42 | 69.45 | 69.84 | 1,596,674 | -0.52(-0.74%) |
Mar 05, 2015 | 70.70 | 71.23 | 69.89 | 70.36 | 1,483,397 | -0.09(-0.12%) |
Mar 04, 2015 | 70.71 | 71.11 | 70.21 | 70.45 | 1,433,450 | -0.80(-1.12%) |
Mar 03, 2015 | 72.85 | 73.31 | 71.06 | 71.25 | 3,048,917 | -2.34(-3.18%) |
Mar 02, 2015 | 72.34 | 73.59 | 72.27 | 73.59 | 1,274,881 | +1.76(+2.45%) |
Feb 27, 2015 | 72.47 | 72.54 | 71.62 | 71.83 | 1,523,134 | -0.80(-1.10%) |
Feb 26, 2015 | 72.70 | 73.47 | 72.27 | 72.63 | 1,126,108 | -0.13(-0.18%) |
Feb 25, 2015 | 73.32 | 73.60 | 72.52 | 72.76 | 1,454,180 | -0.61(-0.83%) |
Feb 24, 2015 | 72.52 | 73.43 | 72.11 | 73.37 | 2,124,713 | +0.91(+1.26%) |
Feb 23, 2015 | 72.77 | 73.00 | 71.94 | 72.46 | 1,156,829 | -0.57(-0.79%) |
Feb 20, 2015 | 72.23 | 73.39 | 71.97 | 73.03 | 2,917,496 | +0.67(+0.93%) |
Feb 19, 2015 | 71.14 | 72.48 | 71.11 | 72.36 | 1,254,233 | +1.00(+1.40%) |
Feb 18, 2015 | 71.43 | 71.76 | 70.92 | 71.36 | 1,009,495 | +0.01(+0.02%) |
Feb 17, 2015 | 71.63 | 71.75 | 70.66 | 71.35 | 1,415,618 | -0.27(-0.37%) |
Feb 13, 2015 | 70.88 | 71.61 | 71.61 | 71.61 | 2,106,547 | +0.96(+1.36%) |
Feb 12, 2015 | 70.34 | 70.65 | 69.91 | 70.65 | 1,800,445 | +0.44(+0.63%) |
Feb 11, 2015 | 70.19 | 70.35 | 69.82 | 70.21 | 2,259,452 | +0.02(+0.02%) |
Feb 10, 2015 | 68.26 | 70.43 | 67.94 | 70.19 | 2,770,597 | +2.53(+3.73%) |
Feb 09, 2015 | 67.69 | 67.94 | 67.06 | 67.67 | 1,855,918 | -0.40(-0.59%) |
Feb 06, 2015 | 67.99 | 69.21 | 67.78 | 68.07 | 1,508,287 | +0.10(+0.14%) |
Feb 05, 2015 | 67.74 | 68.11 | 67.35 | 67.97 | 1,985,792 | +0.51(+0.76%) |
Feb 04, 2015 | 67.53 | 68.03 | 67.06 | 67.46 | 2,425,808 | -0.17(-0.24%) |
Feb 03, 2015 | 66.96 | 67.65 | 66.52 | 67.62 | 2,507,315 | +0.84(+1.27%) |
Feb 02, 2015 | 66.87 | 67.08 | 65.33 | 66.78 | 2,550,935 | +0.19(+0.29%) |
Jan 30, 2015 | 68.81 | 69.06 | 66.53 | 66.59 | 3,975,393 | -2.99(-4.29%) |
Jan 29, 2015 | 69.69 | 71.57 | 67.56 | 69.57 | 3,747,863 | +0.13(+0.19%) |
Jan 28, 2015 | 70.59 | 71.33 | 69.34 | 69.44 | 2,732,843 | -0.37(-0.54%) |
Jan 27, 2015 | 69.77 | 70.51 | 69.69 | 69.82 | 1,671,596 | -0.90(-1.27%) |
Jan 26, 2015 | 70.20 | 70.79 | 69.42 | 70.72 | 1,884,056 | +0.66(+0.94%) |
Jan 23, 2015 | 69.34 | 70.21 | 68.59 | 70.05 | 2,413,578 | -0.38(-0.54%) |
Jan 22, 2015 | 69.95 | 70.49 | 68.49 | 70.44 | 1,840,246 | +0.71(+1.02%) |
Jan 21, 2015 | 68.45 | 70.31 | 67.83 | 69.72 | 2,220,101 | +1.34(+1.96%) |
Jan 20, 2015 | 67.88 | 68.68 | 67.12 | 68.38 | 1,757,625 | +0.80(+1.19%) |
Jan 16, 2015 | 66.62 | 67.88 | 66.43 | 67.58 | 2,655,857 | +0.78(+1.17%) |
Jan 15, 2015 | 66.80 | 67.78 | 66.54 | 66.80 | 2,465,528 | +0.55(+0.83%) |
Jan 14, 2015 | 65.79 | 66.77 | 65.76 | 66.25 | 1,550,602 | -0.44(-0.67%) |
Jan 13, 2015 | 68.02 | 68.71 | 65.92 | 66.69 | 1,897,807 | -0.65(-0.97%) |
Jan 12, 2015 | 69.25 | 69.25 | 67.17 | 67.34 | 2,473,140 | -2.11(-3.04%) |
Jan 09, 2015 | 69.18 | 69.97 | 68.99 | 69.45 | 1,678,111 | +0.13(+0.19%) |
Jan 08, 2015 | 68.19 | 69.41 | 67.95 | 69.32 | 2,156,556 | +1.75(+2.59%) |
Jan 07, 2015 | 67.33 | 68.32 | 67.12 | 67.57 | 1,731,716 | +0.35(+0.52%) |
Jan 06, 2015 | 68.43 | 68.58 | 66.55 | 67.22 | 2,698,320 | -1.14(-1.67%) |
Jan 05, 2015 | 69.05 | 69.16 | 68.14 | 68.36 | 1,654,046 | -0.84(-1.22%) |
Jan 02, 2015 | 69.57 | 69.85 | 68.68 | 69.21 | 960,093 | +0.10(+0.14%) |
Dec 31, 2014 | 70.00 | 69.11 | 69.11 | 69.11 | 1,138,913 | -0.52(-0.75%) |
Dec 30, 2014 | 69.83 | 70.38 | 69.33 | 69.64 | 1,352,566 | -0.62(-0.88%) |
Dec 29, 2014 | 70.42 | 70.92 | 70.11 | 70.25 | 777,400 | -0.27(-0.38%) |
Dec 26, 2014 | 70.83 | 71.14 | 70.49 | 70.52 | 595,179 | -0.15(-0.21%) |
Dec 24, 2014 | 71.12 | 70.67 | 70.67 | 70.67 | 764,785 | -0.38(-0.54%) |
Dec 23, 2014 | 71.70 | 72.00 | 70.84 | 71.06 | 2,523,501 | +0.02(+0.02%) |
Dec 22, 2014 | 70.38 | 71.28 | 70.38 | 71.04 | 1,886,063 | +0.91(+1.30%) |
Dec 19, 2014 | 70.48 | 71.01 | 69.50 | 70.12 | 7,208,175 | -0.28(-0.40%) |
Dec 18, 2014 | 70.18 | 70.54 | 69.06 | 70.40 | 2,061,779 | +2.17(+3.18%) |
Dec 17, 2014 | 67.10 | 68.26 | 66.49 | 68.23 | 2,621,637 | +1.30(+1.94%) |
Dec 16, 2014 | 67.80 | 69.12 | 66.93 | 66.93 | 2,551,740 | -1.30(-1.90%) |
Dec 15, 2014 | 68.92 | 69.87 | 67.46 | 68.23 | 3,205,308 | -0.04(-0.06%) |
Dec 12, 2014 | 69.30 | 69.66 | 68.24 | 68.27 | 2,013,320 | -1.24(-1.79%) |
Dec 11, 2014 | 69.67 | 70.56 | 69.25 | 69.51 | 1,695,131 | +0.09(+0.13%) |
Dec 10, 2014 | 71.36 | 71.55 | 69.30 | 69.43 | 2,942,615 | -2.25(-3.14%) |
Dec 09, 2014 | 71.03 | 71.73 | 70.01 | 71.67 | 2,334,963 | -0.08(-0.11%) |
Dec 08, 2014 | 73.38 | 73.41 | 71.13 | 71.75 | 1,999,514 | -1.52(-2.08%) |
Dec 05, 2014 | 73.17 | 73.62 | 72.82 | 73.28 | 1,074,200 | +0.09(+0.12%) |
Dec 04, 2014 | 73.14 | 74.49 | 72.64 | 73.19 | 2,012,206 | +0.00(+0.00%) |
Dec 03, 2014 | 72.00 | 73.56 | 71.95 | 73.19 | 1,833,497 | +1.63(+2.27%) |
Dec 02, 2014 | 70.92 | 71.68 | 70.53 | 71.56 | 1,248,321 | +0.54(+0.76%) |
Dec 01, 2014 | 71.28 | 72.03 | 70.67 | 71.03 | 1,472,704 | -0.81(-1.13%) |
Nov 28, 2014 | 71.68 | 72.49 | 71.19 | 71.83 | 1,017,366 | +0.39(+0.55%) |
Nov 26, 2014 | 70.43 | 71.44 | 71.44 | 71.44 | 1,282,739 | +1.06(+1.51%) |
Nov 25, 2014 | 69.78 | 70.66 | 69.75 | 70.38 | 1,823,822 | +0.85(+1.23%) |
Nov 24, 2014 | 68.48 | 70.68 | 68.48 | 69.53 | 2,361,475 | +1.16(+1.70%) |
Nov 21, 2014 | 69.16 | 69.26 | 68.10 | 68.37 | 1,693,727 | +0.01(+0.01%) |
Nov 20, 2014 | 67.80 | 68.59 | 67.73 | 68.36 | 1,624,253 | +0.11(+0.17%) |
Nov 19, 2014 | 69.08 | 69.27 | 67.83 | 68.24 | 1,279,933 | -0.68(-0.98%) |
Nov 18, 2014 | 67.78 | 69.31 | 67.77 | 68.92 | 1,553,128 | +1.30(+1.93%) |
Nov 17, 2014 | 69.03 | 69.10 | 66.99 | 67.62 | 2,544,159 | -1.76(-2.53%) |
Nov 14, 2014 | 68.45 | 69.54 | 68.15 | 69.37 | 1,868,935 | +0.83(+1.22%) |
Nov 13, 2014 | 68.88 | 69.53 | 68.22 | 68.54 | 1,986,344 | -0.10(-0.15%) |
Nov 12, 2014 | 69.00 | 69.32 | 68.28 | 68.64 | 1,804,169 | -0.88(-1.26%) |
Nov 11, 2014 | 69.63 | 70.65 | 69.36 | 69.52 | 961,317 | +0.05(+0.07%) |
Nov 10, 2014 | 68.67 | 69.57 | 68.66 | 69.47 | 1,885,101 | +0.86(+1.25%) |
Nov 07, 2014 | 69.25 | 69.29 | 67.64 | 68.61 | 1,150,328 | -0.57(-0.83%) |
Nov 06, 2014 | 69.36 | 69.70 | 68.84 | 69.18 | 1,147,835 | -0.13(-0.19%) |
Nov 05, 2014 | 69.52 | 69.68 | 68.41 | 69.31 | 1,581,247 | +0.35(+0.50%) |
Nov 04, 2014 | 68.71 | 69.94 | 68.43 | 68.97 | 2,127,588 | +0.17(+0.25%) |