Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.41 | 60.36 | 58.04 | 60.22 | 3,405,404 | +0.62(+1.04%) |
Aug 28, 2015 | 59.26 | 60.35 | 58.92 | 59.60 | 2,775,392 | -0.38(-0.63%) |
Aug 27, 2015 | 59.40 | 60.36 | 58.92 | 59.98 | 2,769,744 | +1.48(+2.53%) |
Aug 26, 2015 | 58.00 | 58.59 | 56.90 | 58.50 | 3,332,949 | +1.58(+2.78%) |
Aug 25, 2015 | 57.81 | 58.06 | 56.80 | 56.92 | 2,986,904 | +1.04(+1.86%) |
Aug 24, 2015 | 57.16 | 52.60 | 55.88 | 4,049,622 | -1.66(-2.88%) | |
Aug 21, 2015 | 58.56 | 57.54 | 57.54 | 2,319,862 | -1.04(-1.78%) | |
Aug 20, 2015 | 59.40 | 59.40 | 58.52 | 58.58 | 1,839,775 | -1.30(-2.17%) |
Aug 19, 2015 | 60.49 | 60.50 | 59.53 | 59.88 | 1,911,107 | -0.74(-1.22%) |
Aug 18, 2015 | 61.05 | 61.16 | 60.42 | 60.62 | 1,421,831 | -0.56(-0.92%) |
Aug 17, 2015 | 61.31 | 61.34 | 60.57 | 61.18 | 1,196,177 | -0.31(-0.50%) |
Aug 14, 2015 | 61.10 | 61.56 | 61.03 | 61.49 | 1,175,807 | +0.39(+0.64%) |
Aug 13, 2015 | 61.85 | 61.96 | 60.96 | 61.10 | 1,459,329 | -0.72(-1.16%) |
Aug 12, 2015 | 62.00 | 62.08 | 61.11 | 61.82 | 1,778,030 | -0.48(-0.77%) |
Aug 11, 2015 | 62.80 | 62.80 | 61.81 | 62.30 | 1,978,464 | -0.70(-1.11%) |
Aug 10, 2015 | 62.50 | 63.25 | 62.50 | 63.00 | 1,017,158 | +0.51(+0.82%) |
Aug 07, 2015 | 62.71 | 62.91 | 62.03 | 62.49 | 1,386,585 | -0.14(-0.22%) |
Aug 06, 2015 | 63.68 | 63.80 | 62.40 | 62.63 | 2,649,819 | -1.18(-1.85%) |
Aug 05, 2015 | 63.90 | 64.14 | 63.70 | 63.81 | 2,189,305 | +0.29(+0.46%) |
Aug 04, 2015 | 64.15 | 64.15 | 63.24 | 63.52 | 1,999,375 | -0.67(-1.04%) |
Jul 31, 2015 | 64.19 | 64.19 | 64.19 | 0 | +0.35(+0.55%) | |
Jul 30, 2015 | 63.36 | 63.92 | 62.72 | 63.84 | 2,102,862 | +0.48(+0.76%) |
Jul 29, 2015 | 61.67 | 63.49 | 61.47 | 63.36 | 2,239,342 | +1.94(+3.16%) |
Jul 28, 2015 | 61.26 | 61.73 | 60.52 | 61.42 | 2,326,670 | +0.35(+0.57%) |
Jul 27, 2015 | 62.00 | 62.01 | 60.78 | 61.07 | 2,398,108 | -1.24(-1.99%) |
Jul 24, 2015 | 62.60 | 62.93 | 62.15 | 62.31 | 2,346,015 | -0.32(-0.51%) |
Jul 23, 2015 | 63.00 | 63.12 | 62.31 | 62.63 | 2,312,370 | -0.39(-0.62%) |
Jul 22, 2015 | 63.07 | 63.37 | 62.73 | 63.02 | 1,362,191 | -0.19(-0.30%) |
Jul 21, 2015 | 63.70 | 63.85 | 63.00 | 63.21 | 1,435,859 | -0.51(-0.80%) |
Jul 20, 2015 | 64.40 | 64.56 | 63.68 | 63.72 | 1,287,871 | -0.65(-1.01%) |
Jul 17, 2015 | 65.01 | 65.01 | 64.03 | 64.37 | 1,088,817 | -0.56(-0.86%) |
Jul 16, 2015 | 64.42 | 65.19 | 64.15 | 64.93 | 1,563,265 | +0.81(+1.26%) |
Jul 15, 2015 | 63.93 | 64.30 | 63.40 | 64.12 | 1,597,777 | +0.33(+0.52%) |
Jul 14, 2015 | 63.86 | 63.95 | 63.11 | 63.79 | 1,325,457 | -0.12(-0.19%) |
Jul 13, 2015 | 64.40 | 64.49 | 63.80 | 63.91 | 1,326,369 | +0.33(+0.52%) |
Jul 10, 2015 | 63.56 | 63.77 | 63.35 | 63.58 | 1,539,690 | +0.50(+0.79%) |
Jul 09, 2015 | 63.94 | 64.19 | 62.93 | 63.08 | 5,118,079 | -0.54(-0.85%) |
Jul 08, 2015 | 63.99 | 64.12 | 63.53 | 63.62 | 4,778,711 | -0.65(-1.01%) |
Jul 07, 2015 | 64.00 | 64.27 | 63.55 | 64.27 | 2,962,956 | +0.34(+0.53%) |
Jul 06, 2015 | 63.51 | 64.45 | 63.32 | 63.93 | 3,747,352 | -0.28(-0.44%) |
Jul 03, 2015 | 63.57 | 64.24 | 63.43 | 64.21 | 939,991 | +0.14(+0.22%) |
Jul 02, 2015 | 64.41 | 64.80 | 63.84 | 64.07 | 2,010,227 | -0.40(-0.62%) |
Jun 30, 2015 | 64.47 | 64.47 | 64.47 | 0 | -0.18(-0.28%) | |
Jun 29, 2015 | 66.00 | 66.04 | 64.25 | 64.65 | 3,349,084 | -1.99(-2.99%) |
Jun 26, 2015 | 66.48 | 66.99 | 66.39 | 66.64 | 2,429,044 | +0.11(+0.17%) |
Jun 25, 2015 | 66.50 | 66.86 | 66.21 | 66.53 | 2,687,358 | +0.18(+0.27%) |
Jun 24, 2015 | 66.00 | 66.39 | 65.71 | 66.35 | 5,500,221 | +0.45(+0.68%) |
Jun 23, 2015 | 65.43 | 66.00 | 65.38 | 65.90 | 2,338,850 | +0.75(+1.15%) |
Jun 22, 2015 | 64.40 | 65.47 | 64.38 | 65.15 | 3,705,183 | +0.79(+1.23%) |
Jun 19, 2015 | 63.71 | 64.88 | 63.71 | 64.36 | 10,338,157 | -0.78(-1.20%) |
Jun 18, 2015 | 65.18 | 65.25 | 64.64 | 65.14 | 1,652,811 | -0.14(-0.21%) |
Jun 17, 2015 | 65.84 | 66.01 | 64.80 | 65.28 | 2,165,781 | -0.55(-0.84%) |
Jun 16, 2015 | 66.00 | 66.11 | 65.60 | 65.83 | 1,349,428 | -0.17(-0.26%) |
Jun 15, 2015 | 65.50 | 66.19 | 65.31 | 66.00 | 1,821,999 | +0.17(+0.26%) |
Jun 12, 2015 | 65.96 | 66.00 | 65.10 | 65.83 | 2,378,902 | -0.29(-0.44%) |
Jun 11, 2015 | 66.53 | 66.59 | 65.66 | 66.12 | 1,395,895 | -0.17(-0.26%) |
Jun 10, 2015 | 66.10 | 66.66 | 66.03 | 66.29 | 3,053,430 | +0.21(+0.32%) |
Jun 09, 2015 | 65.03 | 66.28 | 64.70 | 66.08 | 2,367,374 | +0.83(+1.27%) |
Jun 08, 2015 | 66.20 | 66.21 | 64.91 | 65.25 | 2,251,641 | -1.03(-1.55%) |
Jun 05, 2015 | 66.83 | 66.15 | 66.28 | 1,642,825 | -0.05(-0.08%) | |
Jun 04, 2015 | 66.45 | 66.88 | 65.76 | 66.33 | 2,216,882 | -0.40(-0.60%) |
Jun 03, 2015 | 66.23 | 66.88 | 66.10 | 66.73 | 2,048,573 | +0.56(+0.85%) |
Jun 02, 2015 | 65.89 | 66.49 | 65.46 | 66.17 | 1,701,909 | +0.29(+0.44%) |
Jun 01, 2015 | 65.87 | 66.65 | 65.40 | 65.88 | 3,447,927 | +0.48(+0.73%) |
May 29, 2015 | 65.00 | 65.67 | 64.65 | 65.40 | 4,076,197 | +0.83(+1.29%) |
May 28, 2015 | 64.50 | 64.95 | 63.88 | 64.57 | 1,504,447 | +0.12(+0.19%) |
May 27, 2015 | 64.30 | 64.93 | 64.12 | 64.45 | 1,375,376 | +0.24(+0.37%) |
May 26, 2015 | 64.70 | 64.75 | 63.60 | 64.21 | 1,557,119 | -0.43(-0.67%) |
May 25, 2015 | 64.55 | 64.76 | 64.50 | 64.64 | 362,589 | +0.03(+0.05%) |
May 22, 2015 | 64.91 | 64.96 | 64.50 | 64.61 | 1,356,717 | -0.37(-0.57%) |
May 21, 2015 | 64.27 | 65.22 | 64.27 | 64.98 | 1,729,109 | +0.54(+0.84%) |
May 20, 2015 | 65.02 | 65.26 | 64.24 | 64.44 | 2,092,466 | -0.83(-1.27%) |
May 19, 2015 | 64.93 | 65.46 | 64.41 | 65.27 | 1,327,272 | +0.27(+0.42%) |
May 15, 2015 | 65.00 | 65.00 | 65.00 | 0 | -0.17(-0.26%) | |
May 14, 2015 | 65.09 | 64.81 | 65.17 | 956,211 | +0.08(+0.12%) | |
May 13, 2015 | 65.20 | 65.46 | 64.69 | 65.09 | 1,236,793 | -0.10(-0.15%) |
May 12, 2015 | 65.35 | 65.57 | 65.03 | 65.19 | 1,539,562 | -0.41(-0.62%) |
May 11, 2015 | 65.50 | 65.82 | 65.20 | 65.60 | 1,198,681 | +0.19(+0.29%) |
May 08, 2015 | 65.74 | 65.88 | 65.29 | 65.41 | 1,578,430 | +0.02(+0.03%) |
May 07, 2015 | 65.93 | 65.93 | 65.03 | 65.39 | 2,215,511 | -0.51(-0.77%) |
May 06, 2015 | 66.29 | 66.53 | 65.40 | 65.90 | 1,665,406 | -0.58(-0.87%) |
May 05, 2015 | 67.00 | 67.10 | 66.16 | 66.48 | 1,453,943 | -0.65(-0.97%) |
May 04, 2015 | 66.85 | 67.28 | 66.78 | 67.13 | 1,023,961 | +0.31(+0.46%) |
May 01, 2015 | 66.52 | 67.08 | 66.30 | 66.82 | 1,346,820 | +0.29(+0.44%) |
Apr 30, 2015 | 67.00 | 67.24 | 66.28 | 66.53 | 2,284,476 | -0.75(-1.11%) |
Apr 29, 2015 | 66.93 | 67.44 | 66.87 | 67.28 | 1,387,014 | -0.06(-0.09%) |
Apr 28, 2015 | 66.81 | 67.40 | 66.64 | 67.34 | 1,463,376 | +0.41(+0.61%) |
Apr 27, 2015 | 66.97 | 67.09 | 66.51 | 66.93 | 1,625,184 | +0.02(+0.03%) |
Apr 24, 2015 | 66.82 | 67.16 | 66.64 | 66.91 | 1,060,270 | +0.07(+0.10%) |
Apr 23, 2015 | 66.02 | 67.00 | 66.02 | 66.84 | 1,456,269 | +0.28(+0.42%) |
Apr 22, 2015 | 66.60 | 66.60 | 65.70 | 66.56 | 1,163,634 | -0.04(-0.06%) |
Apr 21, 2015 | 66.44 | 66.69 | 66.21 | 66.60 | 2,091,015 | +0.34(+0.51%) |
Apr 20, 2015 | 66.15 | 66.49 | 66.00 | 66.26 | 1,523,029 | +0.38(+0.58%) |
Apr 17, 2015 | 65.60 | 66.07 | 65.22 | 65.88 | 1,688,546 | +0.15(+0.23%) |
Apr 16, 2015 | 65.28 | 65.80 | 64.92 | 65.73 | 2,104,744 | +0.30(+0.46%) |
Apr 15, 2015 | 64.75 | 65.68 | 64.72 | 65.43 | 2,211,299 | +0.77(+1.19%) |
Apr 14, 2015 | 64.45 | 64.85 | 64.16 | 64.66 | 1,901,915 | +0.22(+0.34%) |
Apr 13, 2015 | 64.51 | 64.68 | 64.17 | 64.44 | 1,357,281 | +0.03(+0.05%) |
Apr 10, 2015 | 64.34 | 64.50 | 64.14 | 64.41 | 2,610,420 | +0.19(+0.30%) |
Apr 09, 2015 | 63.60 | 64.38 | 63.60 | 64.22 | 1,746,810 | +0.53(+0.83%) |
Apr 08, 2015 | 63.75 | 63.98 | 63.48 | 63.69 | 1,662,543 | -0.09(-0.14%) |
Apr 07, 2015 | 63.28 | 63.96 | 63.27 | 63.78 | 1,660,478 | +0.64(+1.01%) |
Apr 06, 2015 | 62.95 | 63.62 | 62.80 | 63.14 | 1,611,488 | +0.05(+0.08%) |
Apr 02, 2015 | 63.09 | 63.09 | 63.09 | 0 | -0.37(-0.58%) | |
Apr 01, 2015 | 63.47 | 63.72 | 62.95 | 63.46 | 1,945,828 | -0.08(-0.13%) |
Mar 31, 2015 | 62.57 | 63.74 | 62.34 | 63.54 | 3,754,216 | +0.83(+1.32%) |
Mar 30, 2015 | 62.48 | 63.13 | 62.25 | 62.71 | 2,772,648 | +0.39(+0.63%) |
Mar 27, 2015 | 62.66 | 63.03 | 61.91 | 62.32 | 2,085,885 | -0.37(-0.59%) |
Mar 26, 2015 | 62.75 | 63.09 | 62.31 | 62.69 | 2,372,293 | -0.11(-0.18%) |
Mar 25, 2015 | 63.89 | 64.27 | 62.76 | 62.80 | 2,900,277 | -1.09(-1.71%) |
Mar 24, 2015 | 63.70 | 64.10 | 63.38 | 63.89 | 1,900,441 | +0.14(+0.22%) |
Mar 23, 2015 | 63.64 | 64.19 | 63.40 | 63.75 | 1,635,219 | +0.29(+0.46%) |
Mar 20, 2015 | 63.30 | 63.75 | 63.15 | 63.46 | 6,606,253 | +0.40(+0.63%) |
Mar 19, 2015 | 63.33 | 63.46 | 62.72 | 63.06 | 2,889,345 | -0.02(-0.03%) |
Mar 18, 2015 | 63.25 | 63.47 | 62.64 | 63.08 | 2,023,747 | -0.25(-0.39%) |
Mar 17, 2015 | 63.72 | 63.74 | 62.56 | 63.33 | 1,907,907 | -0.42(-0.66%) |
Mar 16, 2015 | 62.95 | 64.22 | 62.83 | 63.75 | 2,054,416 | +0.90(+1.43%) |
Mar 13, 2015 | 63.05 | 63.17 | 62.21 | 62.85 | 1,827,128 | -0.39(-0.62%) |
Mar 12, 2015 | 62.82 | 63.64 | 62.81 | 63.24 | 1,661,638 | +0.50(+0.80%) |
Mar 11, 2015 | 63.00 | 63.10 | 62.52 | 62.74 | 2,507,558 | +0.12(+0.19%) |
Mar 10, 2015 | 64.20 | 64.22 | 62.62 | 62.62 | 2,882,793 | -1.92(-2.97%) |
Mar 09, 2015 | 64.66 | 64.93 | 64.38 | 64.54 | 1,364,010 | -0.09(-0.14%) |
Mar 06, 2015 | 65.18 | 65.63 | 64.15 | 64.63 | 2,245,219 | -0.55(-0.84%) |
Mar 05, 2015 | 65.26 | 65.88 | 65.17 | 65.18 | 1,858,259 | +0.01(+0.02%) |
Mar 04, 2015 | 65.78 | 64.71 | 65.17 | 3,120,641 | -0.61(-0.93%) | |
Mar 03, 2015 | 65.57 | 65.78 | 2,453,784 | -1.15(-1.72%) | ||
Mar 02, 2015 | 66.86 | 67.06 | 66.48 | 66.93 | 1,871,237 | +0.12(+0.18%) |
Feb 27, 2015 | 66.40 | 67.49 | 66.40 | 66.81 | 3,350,516 | +0.24(+0.36%) |
Feb 26, 2015 | 66.13 | 67.28 | 66.08 | 66.57 | 2,415,287 | +0.75(+1.14%) |
Feb 25, 2015 | 65.51 | 66.16 | 65.16 | 65.82 | 1,916,356 | +0.60(+0.92%) |
Feb 24, 2015 | 65.21 | 65.56 | 64.76 | 65.22 | 2,701,535 | -0.70(-1.06%) |
Feb 23, 2015 | 66.09 | 66.18 | 65.29 | 65.92 | 1,815,186 | -0.33(-0.50%) |
Feb 20, 2015 | 66.36 | 66.46 | 65.74 | 66.25 | 1,721,485 | -0.11(-0.17%) |
Feb 19, 2015 | 66.24 | 66.56 | 65.40 | 66.36 | 1,753,745 | -0.03(-0.05%) |
Feb 18, 2015 | 67.23 | 67.33 | 66.35 | 66.39 | 2,139,561 | -0.98(-1.45%) |
Feb 17, 2015 | 67.03 | 67.72 | 66.75 | 67.37 | 1,882,201 | +0.17(+0.25%) |
Feb 13, 2015 | 67.20 | 67.20 | 67.20 | 0 | +0.68(+1.02%) | |
Feb 12, 2015 | 66.24 | 66.61 | 65.87 | 66.52 | 2,064,166 | +0.65(+0.99%) |
Feb 11, 2015 | 65.69 | 66.24 | 65.32 | 65.87 | 1,897,147 | +0.37(+0.56%) |
Feb 10, 2015 | 66.00 | 66.10 | 64.95 | 65.50 | 1,954,223 | +0.03(+0.05%) |
Feb 09, 2015 | 65.01 | 66.11 | 64.90 | 65.47 | 1,640,887 | +0.34(+0.52%) |
Feb 06, 2015 | 65.10 | 65.90 | 64.85 | 65.13 | 2,514,601 | +0.53(+0.82%) |
Feb 05, 2015 | 63.69 | 64.78 | 63.47 | 64.60 | 1,769,884 | +1.17(+1.84%) |
Feb 04, 2015 | 63.91 | 64.37 | 63.25 | 63.43 | 1,750,101 | -0.41(-0.64%) |
Feb 03, 2015 | 62.47 | 64.37 | 62.12 | 63.84 | 2,806,021 | +1.79(+2.88%) |
Feb 02, 2015 | 61.58 | 62.70 | 61.30 | 62.05 | 2,493,364 | +0.99(+1.62%) |
Jan 30, 2015 | 61.80 | 61.91 | 61.00 | 61.06 | 4,422,568 | -1.42(-2.27%) |
Jan 29, 2015 | 62.50 | 62.69 | 61.40 | 62.48 | 2,218,334 | -0.04(-0.06%) |
Jan 28, 2015 | 63.80 | 63.80 | 62.51 | 62.52 | 1,882,355 | -0.70(-1.11%) |
Jan 27, 2015 | 63.20 | 63.43 | 62.54 | 63.22 | 2,374,575 | -0.27(-0.43%) |
Jan 26, 2015 | 64.13 | 64.28 | 63.30 | 63.49 | 1,388,189 | -0.33(-0.52%) |
Jan 23, 2015 | 64.23 | 64.66 | 63.82 | 63.82 | 1,872,370 | +0.04(+0.06%) |
Jan 22, 2015 | 64.05 | 63.78 | 3,192,001 | +0.99(+1.58%) | ||
Jan 21, 2015 | 61.40 | 63.15 | 61.33 | 62.79 | 3,916,743 | +1.15(+1.87%) |
Jan 20, 2015 | 61.60 | 62.05 | 61.43 | 61.64 | 3,206,414 | -0.01(-0.02%) |
Jan 19, 2015 | 61.93 | 61.93 | 61.08 | 61.65 | 929,500 | +0.03(+0.05%) |
Jan 16, 2015 | 61.11 | 62.02 | 60.97 | 61.62 | 3,143,871 | +0.28(+0.46%) |
Jan 15, 2015 | 62.45 | 61.34 | 3,069,230 | -0.31(-0.50%) | ||
Jan 14, 2015 | 61.11 | 61.75 | 60.75 | 61.65 | 3,720,090 | -0.27(-0.44%) |
Jan 13, 2015 | 61.92 | 3,591,980 | -0.15(-0.24%) | |||
Jan 12, 2015 | 62.65 | 62.79 | 61.70 | 62.07 | 4,087,447 | -0.94(-1.49%) |
Jan 09, 2015 | 64.43 | 64.43 | 62.81 | 63.01 | 2,934,784 | -1.17(-1.82%) |
Jan 08, 2015 | 64.00 | 64.56 | 63.72 | 64.18 | 2,505,206 | +0.51(+0.80%) |
Jan 07, 2015 | 63.89 | 64.54 | 63.26 | 63.67 | 3,338,986 | +0.18(+0.28%) |
Jan 06, 2015 | 63.80 | 64.00 | 62.71 | 63.49 | 2,961,386 | -0.80(-1.24%) |
Jan 05, 2015 | 65.09 | 65.33 | 63.67 | 64.29 | 2,613,287 | -1.25(-1.91%) |
Jan 02, 2015 | 65.90 | 66.20 | 65.27 | 65.54 | 2,145,316 | -0.77(-1.16%) |
Dec 31, 2014 | 66.31 | 66.31 | 66.31 | 0 | -0.08(-0.12%) | |
Dec 30, 2014 | 67.07 | 67.20 | 66.16 | 66.39 | 1,722,823 | -0.57(-0.85%) |
Dec 29, 2014 | 66.34 | 67.30 | 66.32 | 66.96 | 2,187,187 | +0.69(+1.04%) |
Dec 24, 2014 | 66.27 | 66.27 | 66.27 | 0 | +0.04(+0.06%) | |
Dec 23, 2014 | 65.75 | 66.42 | 65.63 | 66.23 | 1,716,125 | +0.75(+1.15%) |
Dec 22, 2014 | 65.60 | 65.94 | 65.32 | 65.48 | 1,704,368 | +0.39(+0.60%) |
Dec 19, 2014 | 65.27 | 65.47 | 64.49 | 65.09 | 9,080,122 | +0.15(+0.23%) |
Dec 18, 2014 | 66.13 | 66.13 | 64.42 | 64.94 | 4,313,149 | -0.09(-0.14%) |
Dec 17, 2014 | 64.35 | 65.44 | 63.75 | 65.03 | 3,089,518 | +0.84(+1.31%) |
Dec 16, 2014 | 65.02 | 64.19 | 4,030,489 | +0.48(+0.75%) | ||
Dec 15, 2014 | 63.82 | 64.13 | 63.12 | 63.71 | 2,910,279 | -0.01(-0.02%) |
Dec 12, 2014 | 64.21 | 64.44 | 63.47 | 63.72 | 2,573,303 | -0.60(-0.93%) |
Dec 11, 2014 | 64.10 | 65.16 | 63.77 | 64.32 | 2,713,440 | +0.21(+0.33%) |
Dec 10, 2014 | 65.27 | 65.35 | 63.39 | 64.11 | 3,450,456 | -1.27(-1.94%) |
Dec 09, 2014 | 64.40 | 65.38 | 64.11 | 65.38 | 2,650,365 | +0.31(+0.48%) |
Dec 08, 2014 | 65.77 | 65.89 | 62.89 | 65.07 | 4,452,083 | -1.13(-1.71%) |
Dec 05, 2014 | 67.61 | 67.62 | 65.88 | 66.20 | 3,167,248 | -1.38(-2.04%) |
Dec 04, 2014 | 68.84 | 69.06 | 67.13 | 67.58 | 2,698,418 | -1.41(-2.04%) |
Dec 03, 2014 | 68.76 | 69.10 | 68.43 | 68.99 | 1,420,685 | +0.05(+0.07%) |
Dec 02, 2014 | 69.00 | 69.41 | 68.72 | 68.94 | 2,238,566 | -0.19(-0.27%) |
Dec 01, 2014 | 70.41 | 70.85 | 69.13 | 69.13 | 3,588,836 | -1.37(-1.94%) |
Nov 28, 2014 | 70.75 | 71.17 | 70.45 | 70.50 | 1,454,798 | -0.35(-0.49%) |
Nov 27, 2014 | 70.37 | 70.90 | 70.20 | 70.85 | 1,129,967 | +0.65(+0.93%) |
Nov 26, 2014 | 70.18 | 70.44 | 70.04 | 70.20 | 998,402 | +0.07(+0.10%) |
Nov 25, 2014 | 70.29 | 70.55 | 69.93 | 70.13 | 1,910,689 | -0.06(-0.09%) |
Nov 24, 2014 | 70.28 | 70.45 | 69.81 | 70.19 | 1,142,598 | +0.19(+0.27%) |
Nov 21, 2014 | 70.15 | 70.44 | 70.00 | 70.00 | 1,603,437 | +0.08(+0.11%) |
Nov 20, 2014 | 69.70 | 70.00 | 69.58 | 69.92 | 1,546,794 | +0.26(+0.37%) |
Nov 19, 2014 | 69.36 | 69.74 | 69.13 | 69.66 | 1,449,609 | +0.49(+0.71%) |
Nov 18, 2014 | 69.00 | 69.31 | 68.83 | 69.17 | 1,472,511 | +0.40(+0.58%) |
Nov 17, 2014 | 68.69 | 69.27 | 68.68 | 68.77 | 2,184,434 | +0.11(+0.16%) |
Nov 14, 2014 | 68.70 | 68.81 | 68.36 | 68.66 | 1,515,082 | -0.08(-0.12%) |
Nov 13, 2014 | 68.89 | 68.95 | 68.40 | 68.74 | 1,167,525 | +0.15(+0.22%) |
Nov 12, 2014 | 68.37 | 68.62 | 67.94 | 68.59 | 1,842,526 | +0.20(+0.29%) |
Nov 11, 2014 | 68.30 | 68.70 | 68.18 | 68.39 | 944,117 | +0.19(+0.28%) |
Nov 10, 2014 | 67.68 | 68.22 | 67.58 | 68.20 | 1,731,349 | +0.72(+1.07%) |
Nov 07, 2014 | 67.14 | 67.75 | 66.98 | 67.48 | 1,614,528 | +0.26(+0.39%) |
Nov 06, 2014 | 67.51 | 67.83 | 66.96 | 67.22 | 2,581,422 | -0.12(-0.18%) |
Nov 05, 2014 | 67.30 | 67.52 | 66.75 | 67.34 | 4,655,793 | +0.15(+0.22%) |
Nov 04, 2014 | 68.00 | 68.26 | 66.99 | 67.19 | 4,001,773 | -1.59(-2.31%) |
Nov 03, 2014 | 69.17 | 69.19 | 68.50 | 68.78 | 1,333,308 | -0.24(-0.35%) |
Oct 31, 2014 | 69.15 | 69.38 | 68.77 | 69.02 | 2,131,739 | +0.75(+1.10%) |
Oct 30, 2014 | 68.14 | 68.75 | 67.88 | 68.27 | 1,367,334 | +0.18(+0.26%) |
Oct 29, 2014 | 68.73 | 68.73 | 67.63 | 68.09 | 1,709,228 | -0.46(-0.67%) |
Oct 28, 2014 | 68.17 | 68.75 | 68.07 | 68.55 | 1,516,866 | +0.60(+0.88%) |
Oct 27, 2014 | 68.03 | 68.19 | 67.50 | 67.95 | 1,303,977 | -0.04(-0.06%) |
Oct 24, 2014 | 67.75 | 68.30 | 67.56 | 67.99 | 1,408,545 | +0.31(+0.46%) |
Oct 23, 2014 | 67.23 | 67.94 | 67.02 | 67.68 | 1,941,824 | +0.91(+1.36%) |
Oct 22, 2014 | 66.51 | 66.77 | 3,235,401 | -1.16(-1.71%) | ||
Oct 21, 2014 | 67.61 | 68.31 | 67.00 | 67.93 | 2,022,509 | +0.66(+0.98%) |
Oct 20, 2014 | 67.69 | 67.69 | 66.85 | 67.27 | 1,896,893 | -0.04(-0.06%) |
Oct 17, 2014 | 67.57 | 67.31 | 2,655,349 | +1.45(+2.20%) | ||
Oct 16, 2014 | 64.83 | 67.04 | 64.05 | 65.86 | 2,571,443 | +0.06(+0.09%) |
Oct 15, 2014 | 66.50 | 66.72 | 64.98 | 65.80 | 2,606,634 | -1.42(-2.11%) |
Oct 14, 2014 | 67.35 | 67.75 | 66.95 | 67.22 | 2,202,557 | -0.77(-1.13%) |
Oct 10, 2014 | 67.99 | 67.99 | 67.99 | 0 | -1.03(-1.49%) | |
Oct 09, 2014 | 69.26 | 69.26 | 68.52 | 69.02 | 1,975,189 | -0.13(-0.19%) |
Oct 08, 2014 | 68.00 | 69.33 | 67.92 | 69.15 | 2,569,328 | +1.09(+1.60%) |
Oct 07, 2014 | 68.25 | 68.67 | 67.97 | 68.06 | 2,213,202 | -0.35(-0.51%) |
Oct 06, 2014 | 68.78 | 69.27 | 68.34 | 68.41 | 1,941,172 | -0.13(-0.19%) |
Oct 03, 2014 | 68.33 | 68.99 | 68.16 | 68.54 | 2,677,640 | -0.38(-0.55%) |
Oct 02, 2014 | 69.22 | 69.22 | 68.09 | 68.92 | 3,075,167 | -0.73(-1.05%) |
Oct 01, 2014 | 69.35 | 69.65 | 68.88 | 69.65 | 2,823,588 | +0.38(+0.55%) |
Sep 30, 2014 | 68.96 | 69.86 | 68.59 | 69.27 | 2,003,771 | +0.09(+0.13%) |
Sep 29, 2014 | 69.11 | 69.50 | 68.49 | 69.18 | 1,978,690 | -0.17(-0.25%) |
Sep 26, 2014 | 68.91 | 69.91 | 68.11 | 69.35 | 2,214,625 | +0.44(+0.64%) |
Sep 25, 2014 | 70.06 | 70.11 | 68.58 | 68.91 | 3,593,881 | -1.20(-1.71%) |
Sep 24, 2014 | 71.10 | 71.23 | 69.64 | 70.11 | 2,618,554 | -0.87(-1.23%) |
Sep 23, 2014 | 71.23 | 71.25 | 70.81 | 70.98 | 1,570,440 | -0.27(-0.38%) |
Sep 22, 2014 | 71.40 | 71.76 | 71.25 | 71.25 | 1,567,248 | -0.31(-0.43%) |
Sep 19, 2014 | 72.80 | 72.97 | 71.48 | 71.56 | 5,994,507 | -1.38(-1.89%) |
Sep 18, 2014 | 73.00 | 73.21 | 72.86 | 72.94 | 1,036,339 | -0.03(-0.04%) |
Sep 17, 2014 | 73.14 | 73.21 | 72.75 | 72.97 | 1,335,760 | -0.16(-0.22%) |
Sep 16, 2014 | 72.80 | 73.33 | 72.75 | 73.13 | 2,226,988 | +0.11(+0.15%) |
Sep 15, 2014 | 72.81 | 73.15 | 72.60 | 73.02 | 1,141,801 | +0.05(+0.07%) |
Sep 12, 2014 | 72.77 | 73.20 | 72.56 | 72.97 | 1,548,419 | +0.21(+0.29%) |
Sep 11, 2014 | 72.30 | 72.94 | 72.22 | 72.76 | 1,630,807 | +0.40(+0.55%) |
Sep 10, 2014 | 72.16 | 72.50 | 72.11 | 72.36 | 999,632 | +0.16(+0.22%) |
Sep 09, 2014 | 71.88 | 72.54 | 71.66 | 72.20 | 1,607,801 | +0.33(+0.46%) |
Sep 08, 2014 | 72.10 | 72.20 | 71.71 | 71.87 | 1,022,137 | -0.20(-0.28%) |
Sep 05, 2014 | 72.09 | 72.24 | 71.76 | 72.07 | 2,136,005 | -0.05(-0.07%) |
Sep 04, 2014 | 72.24 | 72.41 | 71.93 | 72.12 | 1,174,473 | -0.04(-0.06%) |
Sep 03, 2014 | 72.47 | 72.59 | 72.02 | 72.16 | 1,841,548 | -0.11(-0.15%) |