Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.66 | 67.69 | 65.87 | 66.52 | 3,753,452 | -0.03(-0.04%) |
Jul 30, 2015 | 69.63 | 69.75 | 66.10 | 66.55 | 7,111,261 | -3.99(-5.66%) |
Jul 29, 2015 | 68.53 | 70.89 | 68.51 | 70.55 | 3,730,287 | +2.21(+3.23%) |
Jul 28, 2015 | 67.97 | 69.30 | 67.83 | 68.34 | 2,873,262 | +0.63(+0.93%) |
Jul 27, 2015 | 67.38 | 68.16 | 66.81 | 67.71 | 2,595,540 | -0.11(-0.16%) |
Jul 24, 2015 | 68.53 | 68.54 | 67.17 | 67.82 | 2,998,630 | -0.55(-0.80%) |
Jul 23, 2015 | 70.47 | 70.47 | 67.83 | 68.37 | 3,559,208 | -2.12(-3.00%) |
Jul 22, 2015 | 70.13 | 70.70 | 69.85 | 70.48 | 1,748,398 | +0.30(+0.43%) |
Jul 21, 2015 | 71.56 | 71.56 | 69.99 | 70.18 | 2,478,805 | -1.13(-1.58%) |
Jul 20, 2015 | 71.22 | 71.70 | 71.17 | 71.31 | 1,392,699 | +0.12(+0.17%) |
Jul 17, 2015 | 70.55 | 71.72 | 70.55 | 71.19 | 1,872,598 | -0.50(-0.70%) |
Jul 16, 2015 | 71.16 | 72.16 | 71.16 | 71.69 | 1,917,205 | +0.82(+1.15%) |
Jul 15, 2015 | 70.68 | 71.48 | 70.46 | 70.88 | 1,786,913 | +0.09(+0.13%) |
Jul 14, 2015 | 70.18 | 71.15 | 70.18 | 70.79 | 1,324,525 | +0.26(+0.36%) |
Jul 13, 2015 | 70.33 | 70.89 | 70.11 | 70.53 | 1,916,679 | +0.93(+1.33%) |
Jul 10, 2015 | 68.93 | 69.80 | 68.34 | 69.60 | 1,546,425 | +1.64(+2.41%) |
Jul 09, 2015 | 68.92 | 69.32 | 67.95 | 67.96 | 1,745,484 | +0.20(+0.30%) |
Jul 08, 2015 | 68.42 | 68.67 | 67.71 | 67.76 | 2,200,580 | -1.36(-1.96%) |
Jul 07, 2015 | 68.08 | 69.19 | 67.21 | 69.12 | 3,021,150 | +1.04(+1.52%) |
Jul 06, 2015 | 67.85 | 68.50 | 67.65 | 68.08 | 1,855,649 | -0.45(-0.66%) |
Jul 02, 2015 | 68.77 | 68.53 | 68.53 | 68.53 | 1,338,691 | -0.17(-0.25%) |
Jul 01, 2015 | 68.92 | 69.10 | 68.32 | 68.71 | 2,024,438 | +0.55(+0.81%) |
Jun 30, 2015 | 68.22 | 68.80 | 67.75 | 68.16 | 1,996,051 | +0.51(+0.76%) |
Jun 29, 2015 | 68.93 | 69.17 | 67.59 | 67.64 | 2,212,312 | -2.01(-2.88%) |
Jun 26, 2015 | 70.13 | 70.35 | 69.52 | 69.65 | 3,926,136 | -0.13(-0.19%) |
Jun 25, 2015 | 70.03 | 70.42 | 69.72 | 69.78 | 1,457,848 | -0.19(-0.27%) |
Jun 24, 2015 | 71.07 | 71.11 | 69.85 | 69.97 | 2,290,394 | -1.12(-1.57%) |
Jun 23, 2015 | 71.28 | 71.45 | 70.84 | 71.09 | 1,323,143 | -0.29(-0.41%) |
Jun 22, 2015 | 71.46 | 71.82 | 71.28 | 71.38 | 1,432,327 | +0.25(+0.35%) |
Jun 19, 2015 | 71.58 | 71.71 | 71.09 | 71.13 | 1,976,325 | -0.47(-0.65%) |
Jun 18, 2015 | 70.89 | 71.92 | 70.88 | 71.60 | 1,644,699 | +1.04(+1.47%) |
Jun 17, 2015 | 70.32 | 70.65 | 69.65 | 70.57 | 1,688,150 | +0.27(+0.38%) |
Jun 16, 2015 | 70.28 | 70.78 | 70.15 | 70.30 | 1,597,596 | -0.27(-0.38%) |
Jun 15, 2015 | 69.68 | 70.72 | 69.50 | 70.57 | 1,914,827 | +0.36(+0.51%) |
Jun 12, 2015 | 70.50 | 70.86 | 70.00 | 70.21 | 2,296,981 | -0.59(-0.83%) |
Jun 11, 2015 | 70.92 | 71.02 | 70.21 | 70.79 | 2,460,046 | +0.04(+0.05%) |
Jun 10, 2015 | 70.98 | 71.58 | 70.76 | 70.76 | 1,467,532 | -0.08(-0.12%) |
Jun 09, 2015 | 70.40 | 71.00 | 70.18 | 70.84 | 1,315,797 | +0.33(+0.47%) |
Jun 08, 2015 | 71.53 | 71.66 | 70.45 | 70.51 | 2,224,648 | -1.30(-1.81%) |
Jun 05, 2015 | 71.68 | 72.08 | 71.28 | 71.81 | 914,690 | -0.09(-0.13%) |
Jun 04, 2015 | 72.24 | 72.75 | 71.76 | 71.90 | 1,653,592 | -0.82(-1.13%) |
Jun 03, 2015 | 72.26 | 73.18 | 71.98 | 72.73 | 1,831,228 | +0.87(+1.21%) |
Jun 02, 2015 | 71.22 | 72.09 | 71.10 | 71.86 | 1,504,398 | +0.42(+0.59%) |
Jun 01, 2015 | 71.65 | 72.15 | 70.88 | 71.44 | 2,104,673 | -0.02(-0.03%) |
May 29, 2015 | 72.67 | 72.81 | 71.32 | 71.45 | 2,763,790 | -0.95(-1.32%) |
May 28, 2015 | 72.49 | 72.57 | 71.77 | 72.41 | 1,428,070 | -0.16(-0.21%) |
May 27, 2015 | 72.40 | 73.00 | 72.18 | 72.56 | 1,670,561 | +0.45(+0.62%) |
May 26, 2015 | 73.42 | 73.51 | 71.94 | 72.11 | 1,320,893 | -1.32(-1.80%) |
May 22, 2015 | 73.65 | 73.43 | 73.43 | 73.43 | 1,020,417 | -0.29(-0.40%) |
May 21, 2015 | 73.63 | 74.05 | 73.32 | 73.73 | 1,452,147 | -0.17(-0.24%) |
May 20, 2015 | 74.14 | 74.70 | 74.14 | 73.90 | 1,360,609 | -0.22(-0.30%) |
May 19, 2015 | 74.38 | 74.68 | 73.91 | 74.12 | 1,695,584 | -0.30(-0.41%) |
May 18, 2015 | 73.89 | 74.72 | 73.89 | 74.42 | 1,545,960 | +0.30(+0.41%) |
May 15, 2015 | 74.15 | 74.67 | 73.57 | 74.12 | 2,145,645 | +0.30(+0.40%) |
May 14, 2015 | 72.72 | 73.93 | 72.58 | 73.82 | 2,016,369 | +1.74(+2.41%) |
May 13, 2015 | 72.32 | 73.12 | 71.93 | 72.09 | 1,797,860 | -0.44(-0.61%) |
May 12, 2015 | 72.52 | 73.07 | 72.03 | 72.53 | 1,361,275 | -0.51(-0.70%) |
May 11, 2015 | 73.43 | 73.70 | 72.92 | 73.04 | 2,022,596 | -0.53(-0.72%) |
May 08, 2015 | 72.75 | 74.09 | 72.60 | 73.57 | 2,036,274 | +1.67(+2.32%) |
May 07, 2015 | 72.18 | 72.80 | 71.77 | 71.90 | 2,823,895 | -0.31(-0.43%) |
May 06, 2015 | 71.78 | 72.76 | 71.38 | 72.21 | 2,481,572 | +0.56(+0.78%) |
May 05, 2015 | 73.55 | 73.58 | 71.63 | 71.66 | 2,940,577 | -2.11(-2.86%) |
May 04, 2015 | 74.22 | 74.47 | 73.35 | 73.76 | 1,831,986 | -0.42(-0.56%) |
May 01, 2015 | 73.89 | 74.97 | 73.65 | 74.18 | 2,049,440 | +0.84(+1.14%) |
Apr 30, 2015 | 75.40 | 75.78 | 72.54 | 73.34 | 6,002,507 | -3.50(-4.55%) |
Apr 29, 2015 | 75.51 | 77.26 | 75.18 | 76.84 | 6,033,294 | +2.34(+3.14%) |
Apr 28, 2015 | 74.40 | 74.96 | 73.37 | 74.50 | 1,969,050 | -0.05(-0.06%) |
Apr 27, 2015 | 74.93 | 76.11 | 74.47 | 74.55 | 2,423,835 | -0.43(-0.57%) |
Apr 24, 2015 | 74.75 | 75.12 | 74.30 | 74.98 | 1,235,406 | +0.45(+0.60%) |
Apr 23, 2015 | 73.72 | 75.06 | 73.51 | 74.53 | 1,349,816 | +0.52(+0.70%) |
Apr 22, 2015 | 74.26 | 74.39 | 73.41 | 74.01 | 1,715,843 | +0.29(+0.39%) |
Apr 21, 2015 | 73.38 | 73.98 | 72.86 | 73.73 | 2,558,745 | +0.64(+0.88%) |
Apr 20, 2015 | 71.45 | 73.23 | 71.21 | 73.08 | 3,915,772 | +1.95(+2.74%) |
Apr 17, 2015 | 71.39 | 71.76 | 70.68 | 71.13 | 3,195,475 | -0.80(-1.11%) |
Apr 16, 2015 | 71.97 | 72.64 | 71.83 | 71.93 | 1,867,686 | -0.41(-0.57%) |
Apr 15, 2015 | 72.77 | 73.26 | 72.24 | 72.34 | 1,507,631 | -0.27(-0.38%) |
Apr 14, 2015 | 73.17 | 73.50 | 72.41 | 72.62 | 1,805,076 | -0.87(-1.18%) |
Apr 13, 2015 | 73.47 | 74.01 | 73.15 | 73.49 | 1,120,998 | -0.10(-0.14%) |
Apr 10, 2015 | 73.62 | 73.91 | 73.35 | 73.59 | 928,868 | +0.09(+0.12%) |
Apr 09, 2015 | 73.30 | 73.83 | 72.75 | 73.50 | 1,196,173 | +0.04(+0.05%) |
Apr 08, 2015 | 72.81 | 74.08 | 72.69 | 73.47 | 2,404,286 | +0.95(+1.31%) |
Apr 07, 2015 | 73.39 | 73.52 | 72.50 | 72.52 | 2,637,298 | -1.04(-1.41%) |
Apr 06, 2015 | 72.77 | 73.81 | 72.42 | 73.55 | 1,964,028 | +0.12(+0.16%) |
Apr 02, 2015 | 73.58 | 73.43 | 73.43 | 73.43 | 1,247,553 | -0.16(-0.22%) |
Apr 01, 2015 | 73.68 | 73.68 | 72.49 | 73.60 | 1,489,047 | +0.01(+0.01%) |
Mar 31, 2015 | 74.48 | 74.87 | 73.45 | 73.59 | 2,096,507 | -1.08(-1.45%) |
Mar 30, 2015 | 74.50 | 74.95 | 74.36 | 74.67 | 1,182,415 | +0.62(+0.84%) |
Mar 27, 2015 | 73.72 | 74.58 | 73.56 | 74.05 | 1,940,165 | +0.22(+0.30%) |
Mar 26, 2015 | 72.59 | 74.28 | 72.05 | 73.82 | 3,453,337 | +0.72(+0.98%) |
Mar 25, 2015 | 75.00 | 75.11 | 73.09 | 73.10 | 3,633,390 | -2.25(-2.99%) |
Mar 24, 2015 | 76.93 | 76.97 | 75.32 | 75.36 | 2,301,632 | -1.85(-2.40%) |
Mar 23, 2015 | 77.02 | 77.86 | 76.70 | 77.21 | 2,234,546 | +0.21(+0.27%) |
Mar 20, 2015 | 77.88 | 77.88 | 76.66 | 77.00 | 3,525,933 | -0.25(-0.32%) |
Mar 19, 2015 | 76.35 | 77.34 | 76.11 | 77.24 | 1,622,538 | +0.99(+1.30%) |
Mar 18, 2015 | 75.38 | 76.47 | 74.68 | 76.25 | 1,829,827 | +0.72(+0.96%) |
Mar 17, 2015 | 76.41 | 76.41 | 75.36 | 75.53 | 1,498,657 | -0.96(-1.26%) |
Mar 16, 2015 | 75.69 | 76.70 | 75.46 | 76.49 | 1,270,343 | +1.29(+1.72%) |
Mar 13, 2015 | 75.60 | 75.94 | 74.69 | 75.20 | 1,500,330 | -0.66(-0.87%) |
Mar 12, 2015 | 74.79 | 76.04 | 74.79 | 75.86 | 1,745,358 | +1.58(+2.13%) |
Mar 11, 2015 | 74.20 | 75.00 | 74.13 | 74.28 | 1,401,634 | -0.17(-0.23%) |
Mar 10, 2015 | 74.92 | 74.92 | 74.04 | 74.45 | 2,103,306 | -1.12(-1.48%) |
Mar 09, 2015 | 74.61 | 75.62 | 74.55 | 75.57 | 2,088,581 | +0.88(+1.18%) |
Mar 06, 2015 | 75.60 | 75.95 | 74.50 | 74.69 | 1,819,628 | -1.26(-1.66%) |
Mar 05, 2015 | 76.31 | 76.70 | 75.85 | 75.95 | 1,298,835 | -0.23(-0.30%) |
Mar 04, 2015 | 76.55 | 76.69 | 75.84 | 76.18 | 1,198,007 | -0.70(-0.91%) |
Mar 03, 2015 | 77.68 | 77.81 | 76.74 | 76.88 | 1,711,954 | -0.84(-1.08%) |
Mar 02, 2015 | 76.36 | 77.76 | 76.15 | 77.72 | 2,564,611 | +1.58(+2.08%) |
Feb 27, 2015 | 76.33 | 76.61 | 75.77 | 76.14 | 2,221,252 | -0.11(-0.14%) |
Feb 26, 2015 | 75.27 | 76.29 | 75.27 | 76.25 | 1,560,920 | +0.79(+1.04%) |
Feb 25, 2015 | 75.33 | 75.90 | 75.13 | 75.46 | 1,467,262 | +0.11(+0.14%) |
Feb 24, 2015 | 75.80 | 76.01 | 75.17 | 75.35 | 1,485,524 | -0.65(-0.85%) |
Feb 23, 2015 | 75.81 | 76.04 | 75.44 | 76.00 | 2,005,681 | -0.05(-0.06%) |
Feb 20, 2015 | 76.21 | 76.21 | 75.18 | 76.04 | 1,950,140 | -0.09(-0.12%) |
Feb 19, 2015 | 76.76 | 77.66 | 74.99 | 76.14 | 4,286,573 | +1.51(+2.03%) |
Feb 18, 2015 | 73.50 | 74.78 | 73.33 | 74.62 | 3,791,094 | +0.15(+0.20%) |
Feb 17, 2015 | 72.78 | 74.50 | 72.16 | 74.48 | 3,310,679 | +1.74(+2.39%) |
Feb 13, 2015 | 72.46 | 72.74 | 72.74 | 72.74 | 1,949,370 | +0.34(+0.47%) |
Feb 12, 2015 | 71.07 | 72.59 | 70.67 | 72.40 | 2,378,625 | +1.83(+2.60%) |
Feb 11, 2015 | 70.67 | 71.14 | 70.06 | 70.57 | 2,115,962 | -0.19(-0.27%) |
Feb 10, 2015 | 68.15 | 70.95 | 68.15 | 70.76 | 3,855,479 | +3.52(+5.24%) |
Feb 09, 2015 | 67.18 | 67.72 | 66.67 | 67.23 | 2,691,312 | -0.77(-1.13%) |
Feb 06, 2015 | 69.43 | 69.87 | 67.44 | 68.00 | 3,714,753 | -1.36(-1.95%) |
Feb 05, 2015 | 69.55 | 69.91 | 68.98 | 69.36 | 2,773,759 | -0.22(-0.32%) |
Feb 04, 2015 | 69.47 | 70.45 | 69.14 | 69.58 | 2,468,480 | -0.63(-0.90%) |
Feb 03, 2015 | 68.70 | 70.30 | 68.45 | 70.21 | 3,009,815 | +1.68(+2.45%) |
Feb 02, 2015 | 68.05 | 68.70 | 67.23 | 68.53 | 3,551,081 | +0.27(+0.40%) |
Jan 30, 2015 | 70.04 | 70.13 | 68.19 | 68.26 | 3,468,810 | -2.39(-3.38%) |
Jan 29, 2015 | 70.36 | 70.97 | 69.65 | 70.65 | 2,452,515 | +0.19(+0.27%) |
Jan 28, 2015 | 71.89 | 72.04 | 70.37 | 70.46 | 2,515,273 | -1.57(-2.18%) |
Jan 27, 2015 | 72.10 | 72.68 | 71.77 | 72.02 | 1,390,995 | -0.74(-1.01%) |
Jan 26, 2015 | 72.06 | 72.79 | 71.91 | 72.76 | 1,499,498 | +0.83(+1.15%) |
Jan 23, 2015 | 72.07 | 72.24 | 71.40 | 71.93 | 1,780,169 | +0.03(+0.04%) |
Jan 22, 2015 | 70.25 | 72.13 | 69.96 | 71.90 | 2,298,865 | +2.03(+2.91%) |
Jan 21, 2015 | 69.60 | 70.63 | 69.58 | 69.87 | 1,809,806 | -0.06(-0.08%) |
Jan 20, 2015 | 70.28 | 70.47 | 69.18 | 69.92 | 1,766,274 | +0.39(+0.57%) |
Jan 16, 2015 | 69.63 | 69.80 | 68.97 | 69.53 | 3,434,291 | -0.19(-0.28%) |
Jan 15, 2015 | 70.26 | 71.22 | 69.64 | 69.72 | 1,950,797 | -0.43(-0.61%) |
Jan 14, 2015 | 69.83 | 70.56 | 69.15 | 70.15 | 2,076,266 | -0.78(-1.10%) |
Jan 13, 2015 | 72.23 | 72.94 | 70.70 | 70.93 | 2,735,160 | -0.44(-0.62%) |
Jan 12, 2015 | 72.27 | 72.38 | 71.12 | 71.38 | 1,872,691 | -0.76(-1.05%) |
Jan 09, 2015 | 72.19 | 72.46 | 71.45 | 72.13 | 2,565,923 | -0.16(-0.23%) |
Jan 08, 2015 | 70.36 | 72.41 | 69.98 | 72.30 | 2,615,259 | +2.32(+3.31%) |
Jan 07, 2015 | 69.15 | 70.15 | 68.71 | 69.98 | 2,160,495 | +1.57(+2.29%) |
Jan 06, 2015 | 69.15 | 69.26 | 67.72 | 68.41 | 2,795,263 | -0.87(-1.26%) |
Jan 05, 2015 | 71.13 | 71.22 | 69.01 | 69.28 | 2,222,461 | -1.95(-2.74%) |
Jan 02, 2015 | 71.77 | 71.86 | 70.28 | 71.23 | 1,395,155 | -0.26(-0.36%) |
Dec 31, 2014 | 72.08 | 71.49 | 71.49 | 71.49 | 1,552,074 | -0.24(-0.34%) |
Dec 30, 2014 | 72.12 | 72.58 | 71.51 | 71.73 | 1,292,946 | -0.72(-0.99%) |
Dec 29, 2014 | 72.12 | 72.61 | 71.61 | 72.45 | 1,217,776 | +0.35(+0.49%) |
Dec 26, 2014 | 72.08 | 72.37 | 71.94 | 72.10 | 973,089 | +0.32(+0.44%) |
Dec 24, 2014 | 71.55 | 71.78 | 71.78 | 71.78 | 804,306 | -0.17(-0.24%) |
Dec 23, 2014 | 72.15 | 72.41 | 71.78 | 71.96 | 1,726,324 | +0.07(+0.10%) |
Dec 22, 2014 | 70.92 | 72.02 | 70.87 | 71.88 | 1,382,578 | +0.94(+1.33%) |
Dec 19, 2014 | 70.85 | 71.44 | 70.53 | 70.94 | 4,903,312 | +0.07(+0.10%) |
Dec 18, 2014 | 71.13 | 71.35 | 70.46 | 70.87 | 2,559,701 | +0.56(+0.79%) |
Dec 17, 2014 | 69.90 | 70.62 | 69.28 | 70.31 | 2,568,557 | +0.42(+0.60%) |
Dec 16, 2014 | 71.32 | 71.40 | 69.83 | 69.89 | 3,620,968 | -1.18(-1.66%) |
Dec 15, 2014 | 71.00 | 71.73 | 69.88 | 71.07 | 2,888,315 | +0.74(+1.06%) |
Dec 12, 2014 | 70.61 | 71.39 | 70.28 | 70.33 | 1,714,102 | -0.79(-1.11%) |
Dec 11, 2014 | 71.99 | 72.18 | 70.78 | 71.11 | 1,558,517 | +0.13(+0.18%) |
Dec 10, 2014 | 71.74 | 71.88 | 70.85 | 70.99 | 1,809,334 | -0.82(-1.14%) |
Dec 09, 2014 | 71.54 | 71.94 | 71.00 | 71.80 | 1,822,313 | -0.57(-0.78%) |
Dec 08, 2014 | 72.39 | 72.61 | 71.92 | 72.37 | 1,599,285 | +0.00(+0.00%) |
Dec 05, 2014 | 71.52 | 72.55 | 71.44 | 72.37 | 1,744,946 | +0.96(+1.35%) |
Dec 04, 2014 | 71.46 | 72.38 | 70.96 | 71.41 | 1,636,185 | -0.18(-0.26%) |
Dec 03, 2014 | 71.00 | 71.91 | 70.73 | 71.59 | 1,528,422 | +0.63(+0.89%) |
Dec 02, 2014 | 71.22 | 71.64 | 70.91 | 70.96 | 2,903,230 | +0.00(+0.00%) |
Dec 01, 2014 | 71.92 | 72.19 | 70.89 | 70.96 | 2,077,197 | -1.23(-1.70%) |
Nov 28, 2014 | 71.77 | 72.57 | 71.60 | 72.19 | 1,070,902 | +1.20(+1.69%) |
Nov 26, 2014 | 70.38 | 70.99 | 70.99 | 70.99 | 1,103,369 | +0.40(+0.57%) |
Nov 25, 2014 | 70.57 | 70.82 | 70.03 | 70.58 | 5,182,364 | +0.06(+0.09%) |
Nov 24, 2014 | 70.06 | 70.76 | 70.06 | 70.52 | 2,283,926 | +0.91(+1.30%) |
Nov 21, 2014 | 70.37 | 70.59 | 69.55 | 69.61 | 2,413,589 | +0.08(+0.12%) |
Nov 20, 2014 | 69.97 | 70.01 | 69.03 | 69.53 | 2,537,359 | -0.45(-0.64%) |
Nov 19, 2014 | 70.53 | 70.87 | 69.92 | 69.98 | 1,946,499 | -0.51(-0.73%) |
Nov 18, 2014 | 70.45 | 70.75 | 70.10 | 70.49 | 2,666,380 | -0.21(-0.30%) |
Nov 17, 2014 | 70.64 | 71.22 | 70.33 | 70.70 | 2,747,921 | -0.72(-1.01%) |
Nov 14, 2014 | 71.55 | 71.82 | 71.20 | 71.43 | 1,589,944 | -0.12(-0.17%) |
Nov 13, 2014 | 70.89 | 71.69 | 70.85 | 71.55 | 1,575,283 | +0.72(+1.02%) |
Nov 12, 2014 | 70.16 | 71.00 | 69.98 | 70.82 | 1,439,919 | +0.15(+0.21%) |
Nov 11, 2014 | 70.36 | 70.80 | 70.14 | 70.68 | 1,596,834 | +0.53(+0.76%) |
Nov 10, 2014 | 69.19 | 70.24 | 69.01 | 70.14 | 1,565,870 | +0.97(+1.40%) |
Nov 07, 2014 | 69.02 | 69.22 | 68.68 | 69.17 | 1,968,146 | +0.23(+0.33%) |
Nov 06, 2014 | 68.78 | 69.03 | 68.20 | 68.94 | 2,545,015 | +0.32(+0.47%) |
Nov 05, 2014 | 68.89 | 68.90 | 67.74 | 68.62 | 3,390,894 | +0.30(+0.44%) |
Nov 04, 2014 | 69.08 | 69.26 | 68.09 | 68.32 | 3,706,121 | -1.13(-1.62%) |
Nov 03, 2014 | 69.55 | 69.77 | 68.67 | 69.45 | 2,649,535 | +0.05(+0.07%) |
Oct 31, 2014 | 71.45 | 71.45 | 68.91 | 69.40 | 3,904,561 | -0.23(-0.33%) |
Oct 30, 2014 | 67.35 | 69.91 | 67.34 | 69.63 | 3,648,661 | +1.80(+2.66%) |
Oct 29, 2014 | 67.80 | 68.89 | 66.05 | 67.83 | 4,734,028 | +1.91(+2.89%) |
Oct 28, 2014 | 64.00 | 66.16 | 63.43 | 65.92 | 4,967,348 | +1.55(+2.41%) |
Oct 27, 2014 | 63.49 | 64.50 | 63.48 | 64.37 | 2,529,416 | +0.89(+1.40%) |
Oct 24, 2014 | 62.67 | 63.54 | 62.34 | 63.48 | 2,580,170 | +0.79(+1.26%) |
Oct 23, 2014 | 63.22 | 64.13 | 62.61 | 62.70 | 3,748,952 | +0.01(+0.01%) |
Oct 22, 2014 | 63.59 | 63.79 | 62.50 | 62.69 | 2,569,068 | +0.00(+0.00%) |
Oct 21, 2014 | 61.92 | 62.94 | 61.66 | 62.69 | 3,078,856 | +1.28(+2.09%) |
Oct 20, 2014 | 59.50 | 60.97 | 59.46 | 61.40 | 4,078,853 | +1.84(+3.09%) |
Oct 17, 2014 | 58.30 | 59.86 | 57.93 | 59.56 | 3,394,793 | +2.03(+3.54%) |
Oct 16, 2014 | 55.63 | 58.22 | 55.58 | 57.53 | 3,186,179 | +0.54(+0.95%) |
Oct 15, 2014 | 56.73 | 58.54 | 54.61 | 56.99 | 7,470,797 | -0.32(-0.56%) |
Oct 14, 2014 | 56.90 | 58.53 | 56.86 | 57.31 | 5,713,523 | +0.77(+1.36%) |
Oct 13, 2014 | 58.22 | 58.32 | 56.47 | 56.54 | 7,094,990 | -1.69(-2.90%) |
Oct 10, 2014 | 59.00 | 59.31 | 57.99 | 58.22 | 4,475,628 | -0.94(-1.59%) |
Oct 09, 2014 | 60.09 | 60.64 | 59.12 | 59.17 | 3,891,795 | -1.46(-2.40%) |
Oct 08, 2014 | 60.35 | 60.78 | 59.86 | 60.62 | 5,721,057 | +0.16(+0.26%) |
Oct 07, 2014 | 61.07 | 61.76 | 60.45 | 60.47 | 3,534,371 | -1.21(-1.97%) |
Oct 06, 2014 | 62.38 | 62.65 | 61.47 | 61.68 | 2,917,934 | -0.71(-1.14%) |
Oct 03, 2014 | 61.53 | 62.55 | 61.42 | 62.39 | 4,107,917 | +1.19(+1.95%) |
Oct 02, 2014 | 62.28 | 62.45 | 59.99 | 61.20 | 4,474,832 | -1.04(-1.68%) |
Oct 01, 2014 | 63.73 | 63.75 | 61.70 | 62.25 | 4,641,093 | -1.80(-2.80%) |
Sep 30, 2014 | 64.34 | 64.71 | 64.04 | 64.04 | 2,171,132 | -0.49(-0.77%) |
Sep 29, 2014 | 64.38 | 64.77 | 64.11 | 64.54 | 1,816,832 | -0.26(-0.40%) |
Sep 26, 2014 | 64.91 | 65.11 | 64.61 | 64.79 | 3,426,873 | +0.18(+0.28%) |
Sep 25, 2014 | 65.39 | 65.66 | 64.56 | 64.61 | 1,646,050 | -0.80(-1.22%) |
Sep 24, 2014 | 64.96 | 65.49 | 64.85 | 65.41 | 1,324,838 | +0.43(+0.66%) |
Sep 23, 2014 | 65.50 | 65.78 | 64.96 | 64.98 | 2,061,983 | -0.63(-0.96%) |
Sep 22, 2014 | 66.26 | 66.26 | 65.31 | 65.61 | 2,140,532 | -0.53(-0.80%) |
Sep 19, 2014 | 66.86 | 67.14 | 66.00 | 66.14 | 4,146,610 | -0.24(-0.36%) |
Sep 18, 2014 | 66.14 | 66.40 | 65.75 | 66.38 | 1,830,756 | +0.66(+1.00%) |
Sep 17, 2014 | 65.31 | 66.05 | 65.24 | 65.72 | 1,611,771 | +0.54(+0.83%) |
Sep 16, 2014 | 64.59 | 65.26 | 64.44 | 65.18 | 2,400,848 | +0.39(+0.61%) |
Sep 15, 2014 | 64.63 | 64.97 | 64.55 | 64.78 | 1,542,193 | +0.08(+0.13%) |
Sep 12, 2014 | 65.18 | 65.26 | 64.34 | 64.70 | 1,790,590 | -0.71(-1.09%) |
Sep 11, 2014 | 64.88 | 65.54 | 64.60 | 65.41 | 3,131,539 | +0.55(+0.85%) |
Sep 10, 2014 | 64.96 | 65.09 | 64.59 | 64.86 | 1,953,014 | +0.01(+0.01%) |
Sep 09, 2014 | 65.05 | 65.32 | 64.79 | 64.85 | 1,714,980 | -0.27(-0.41%) |
Sep 08, 2014 | 64.92 | 65.35 | 64.73 | 65.11 | 2,524,692 | +0.22(+0.34%) |
Sep 05, 2014 | 64.33 | 64.89 | 64.33 | 64.89 | 2,583,892 | +0.28(+0.44%) |
Sep 04, 2014 | 64.54 | 65.03 | 64.47 | 64.61 | 3,091,485 | +0.48(+0.74%) |
Sep 03, 2014 | 63.77 | 64.32 | 63.62 | 64.13 | 3,177,825 | +0.52(+0.82%) |
Sep 02, 2014 | 63.84 | 63.85 | 63.03 | 63.61 | 2,001,459 | +0.03(+0.04%) |
Aug 29, 2014 | 63.52 | 63.58 | 63.58 | 63.58 | 1,520,530 | +0.38(+0.59%) |
Aug 28, 2014 | 63.02 | 63.33 | 62.69 | 63.21 | 1,508,753 | +0.10(+0.16%) |
Aug 27, 2014 | 63.25 | 63.41 | 63.02 | 63.11 | 1,551,429 | -0.10(-0.16%) |
Aug 26, 2014 | 63.20 | 63.28 | 62.71 | 63.21 | 1,252,491 | +0.21(+0.33%) |
Aug 25, 2014 | 62.89 | 63.16 | 62.83 | 63.00 | 1,544,864 | +0.28(+0.45%) |
Aug 22, 2014 | 62.56 | 62.81 | 62.45 | 62.71 | 1,183,379 | +0.01(+0.01%) |
Aug 21, 2014 | 62.82 | 62.92 | 62.60 | 62.70 | 1,314,748 | -0.09(-0.15%) |
Aug 20, 2014 | 62.30 | 62.89 | 62.22 | 62.80 | 1,503,078 | +0.38(+0.60%) |
Aug 19, 2014 | 61.96 | 62.55 | 61.91 | 62.42 | 2,135,636 | +0.43(+0.69%) |
Aug 18, 2014 | 62.18 | 62.26 | 61.70 | 61.99 | 1,910,883 | +0.27(+0.43%) |
Aug 15, 2014 | 61.99 | 62.02 | 61.41 | 61.72 | 2,760,396 | +0.10(+0.16%) |
Aug 14, 2014 | 61.16 | 61.71 | 60.97 | 61.62 | 1,839,747 | +0.65(+1.07%) |
Aug 13, 2014 | 60.30 | 61.07 | 59.74 | 60.97 | 1,771,514 | +0.90(+1.49%) |
Aug 12, 2014 | 60.18 | 60.48 | 59.89 | 60.07 | 1,731,038 | -0.14(-0.23%) |
Aug 11, 2014 | 60.16 | 60.40 | 59.55 | 60.21 | 1,676,516 | +0.71(+1.20%) |
Aug 08, 2014 | 59.31 | 59.51 | 58.91 | 59.50 | 1,937,091 | +0.64(+1.09%) |
Aug 07, 2014 | 59.42 | 60.00 | 58.75 | 58.86 | 2,778,567 | -0.25(-0.42%) |
Aug 06, 2014 | 58.95 | 59.58 | 58.80 | 59.10 | 2,574,213 | -0.37(-0.62%) |
Aug 05, 2014 | 60.24 | 60.38 | 59.34 | 59.47 | 3,209,593 | -0.99(-1.64%) |
Aug 04, 2014 | 59.59 | 60.70 | 59.46 | 60.46 | 2,912,252 | +1.02(+1.71%) |