Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.98 | 69.53 | 68.77 | 69.26 | 2,725,441 | -0.08(-0.12%) |
Aug 28, 2015 | 69.13 | 69.68 | 68.82 | 69.35 | 3,073,917 | -0.08(-0.11%) |
Aug 27, 2015 | 68.46 | 69.47 | 68.13 | 69.42 | 4,028,873 | +1.75(+2.58%) |
Aug 26, 2015 | 66.76 | 67.71 | 65.45 | 67.68 | 5,463,301 | +2.42(+3.70%) |
Aug 25, 2015 | 69.58 | 69.66 | 65.22 | 65.26 | 4,429,992 | -2.27(-3.35%) |
Aug 24, 2015 | 66.66 | 68.71 | 62.92 | 67.52 | 6,433,723 | -2.62(-3.74%) |
Aug 21, 2015 | 71.59 | 72.17 | 70.10 | 70.15 | 4,870,474 | -2.13(-2.94%) |
Aug 20, 2015 | 73.66 | 73.82 | 72.26 | 72.27 | 4,262,864 | -2.20(-2.95%) |
Aug 19, 2015 | 74.83 | 75.19 | 74.07 | 74.47 | 3,502,465 | -0.78(-1.04%) |
Aug 18, 2015 | 74.46 | 75.47 | 74.46 | 75.25 | 3,574,317 | +0.72(+0.97%) |
Aug 17, 2015 | 73.67 | 74.90 | 73.61 | 74.53 | 2,700,614 | +0.35(+0.47%) |
Aug 14, 2015 | 73.26 | 74.24 | 73.10 | 74.18 | 1,977,849 | +0.90(+1.23%) |
Aug 13, 2015 | 71.80 | 73.49 | 71.23 | 73.28 | 2,213,742 | +0.25(+0.34%) |
Aug 12, 2015 | 73.69 | 73.89 | 72.05 | 73.03 | 3,430,792 | -1.41(-1.89%) |
Aug 11, 2015 | 74.80 | 75.28 | 74.10 | 74.43 | 3,278,199 | -1.47(-1.94%) |
Aug 10, 2015 | 74.87 | 75.95 | 74.85 | 75.91 | 2,525,144 | +1.57(+2.11%) |
Aug 07, 2015 | 74.78 | 75.41 | 73.89 | 74.34 | 2,049,159 | -0.56(-0.75%) |
Aug 06, 2015 | 75.10 | 75.41 | 74.58 | 74.90 | 2,057,329 | -0.03(-0.04%) |
Aug 05, 2015 | 75.04 | 75.68 | 74.69 | 74.93 | 1,546,915 | +0.50(+0.67%) |
Aug 04, 2015 | 74.46 | 75.24 | 74.36 | 74.43 | 1,869,148 | +0.08(+0.10%) |
Aug 03, 2015 | 74.67 | 74.89 | 73.79 | 74.36 | 2,075,917 | -0.27(-0.37%) |
Jul 31, 2015 | 75.06 | 75.09 | 74.28 | 74.63 | 1,948,221 | -0.37(-0.50%) |
Jul 30, 2015 | 74.71 | 75.21 | 74.62 | 75.00 | 2,001,238 | +0.09(+0.12%) |
Jul 29, 2015 | 74.75 | 75.12 | 74.36 | 74.91 | 2,222,819 | +0.31(+0.42%) |
Jul 28, 2015 | 74.79 | 74.98 | 73.82 | 74.60 | 2,330,181 | +0.48(+0.65%) |
Jul 27, 2015 | 74.22 | 74.56 | 73.88 | 74.12 | 2,210,889 | -0.63(-0.84%) |
Jul 24, 2015 | 75.12 | 75.51 | 74.67 | 74.75 | 1,983,663 | -0.52(-0.69%) |
Jul 23, 2015 | 75.86 | 76.41 | 75.15 | 75.27 | 3,166,703 | -0.59(-0.77%) |
Jul 22, 2015 | 75.46 | 76.20 | 75.26 | 75.85 | 2,604,896 | +0.45(+0.59%) |
Jul 21, 2015 | 75.73 | 76.20 | 75.18 | 75.41 | 2,106,386 | -0.25(-0.33%) |
Jul 20, 2015 | 75.34 | 75.93 | 75.10 | 75.66 | 2,807,532 | +0.55(+0.73%) |
Jul 17, 2015 | 75.00 | 75.34 | 74.57 | 75.11 | 2,298,108 | -0.31(-0.41%) |
Jul 16, 2015 | 75.53 | 75.89 | 75.21 | 75.42 | 3,082,154 | +0.68(+0.92%) |
Jul 15, 2015 | 73.18 | 74.99 | 72.59 | 74.74 | 5,228,304 | +0.62(+0.84%) |
Jul 14, 2015 | 73.21 | 74.18 | 72.90 | 74.11 | 3,950,200 | +0.43(+0.59%) |
Jul 13, 2015 | 73.43 | 73.86 | 73.33 | 73.68 | 3,456,307 | +0.87(+1.19%) |
Jul 10, 2015 | 72.78 | 73.21 | 72.27 | 72.81 | 4,155,021 | +1.06(+1.48%) |
Jul 09, 2015 | 72.22 | 72.35 | 71.53 | 71.76 | 3,830,144 | +0.57(+0.81%) |
Jul 08, 2015 | 71.79 | 72.09 | 71.14 | 71.18 | 3,051,827 | -1.18(-1.63%) |
Jul 07, 2015 | 72.50 | 72.77 | 71.18 | 72.36 | 3,079,133 | -0.36(-0.50%) |
Jul 06, 2015 | 71.94 | 72.92 | 71.87 | 72.72 | 2,290,081 | -0.22(-0.30%) |
Jul 02, 2015 | 73.23 | 72.94 | 72.94 | 72.94 | 2,317,240 | -0.44(-0.60%) |
Jul 01, 2015 | 73.26 | 73.80 | 73.01 | 73.38 | 2,473,156 | +1.06(+1.46%) |
Jun 30, 2015 | 73.17 | 73.52 | 72.13 | 72.32 | 3,085,636 | -0.01(-0.01%) |
Jun 29, 2015 | 72.91 | 73.44 | 72.25 | 72.33 | 2,717,248 | -1.48(-2.01%) |
Jun 26, 2015 | 73.99 | 74.29 | 73.68 | 73.81 | 2,962,506 | +0.17(+0.23%) |
Jun 25, 2015 | 74.41 | 74.46 | 73.50 | 73.65 | 2,976,146 | -0.37(-0.50%) |
Jun 24, 2015 | 74.50 | 75.04 | 73.97 | 74.02 | 3,366,995 | -0.84(-1.12%) |
Jun 23, 2015 | 74.82 | 75.04 | 74.53 | 74.86 | 2,095,093 | +0.60(+0.80%) |
Jun 22, 2015 | 74.09 | 74.48 | 73.90 | 74.26 | 2,633,187 | +0.82(+1.11%) |
Jun 19, 2015 | 73.68 | 74.12 | 73.38 | 73.44 | 3,273,287 | -0.57(-0.78%) |
Jun 18, 2015 | 73.93 | 74.20 | 73.29 | 74.02 | 3,533,236 | +0.33(+0.44%) |
Jun 17, 2015 | 74.71 | 74.79 | 73.56 | 73.69 | 2,854,370 | -0.82(-1.10%) |
Jun 16, 2015 | 73.99 | 74.67 | 73.80 | 74.51 | 2,292,804 | +0.54(+0.73%) |
Jun 15, 2015 | 73.72 | 74.48 | 73.49 | 73.97 | 3,688,381 | -0.45(-0.60%) |
Jun 12, 2015 | 74.48 | 74.78 | 74.13 | 74.42 | 2,432,811 | -0.27(-0.36%) |
Jun 11, 2015 | 74.95 | 75.30 | 74.55 | 74.69 | 3,024,909 | -0.30(-0.40%) |
Jun 10, 2015 | 74.08 | 75.32 | 73.86 | 74.99 | 4,754,355 | +1.22(+1.65%) |
Jun 09, 2015 | 72.84 | 73.84 | 72.71 | 73.77 | 3,199,534 | +0.97(+1.33%) |
Jun 08, 2015 | 72.84 | 73.34 | 72.72 | 72.81 | 3,384,070 | -0.17(-0.23%) |
Jun 05, 2015 | 72.65 | 73.23 | 72.34 | 72.97 | 4,718,451 | +1.18(+1.64%) |
Jun 04, 2015 | 72.28 | 72.54 | 71.60 | 71.79 | 3,000,910 | -0.81(-1.11%) |
Jun 03, 2015 | 72.06 | 72.89 | 72.06 | 72.60 | 3,475,193 | +1.04(+1.46%) |
Jun 02, 2015 | 71.41 | 71.79 | 70.99 | 71.56 | 3,750,744 | +0.02(+0.02%) |
Jun 01, 2015 | 72.69 | 72.69 | 71.49 | 71.54 | 3,120,937 | -0.81(-1.12%) |
May 29, 2015 | 72.54 | 72.57 | 72.07 | 72.35 | 4,853,321 | -0.23(-0.32%) |
May 28, 2015 | 72.50 | 72.63 | 72.10 | 72.59 | 2,067,383 | +0.08(+0.11%) |
May 27, 2015 | 71.83 | 72.61 | 71.60 | 72.50 | 2,488,529 | +0.97(+1.35%) |
May 26, 2015 | 71.76 | 71.90 | 71.22 | 71.54 | 3,154,752 | -0.46(-0.64%) |
May 22, 2015 | 71.82 | 72.00 | 72.00 | 72.00 | 2,796,797 | +0.20(+0.27%) |
May 21, 2015 | 71.68 | 72.00 | 71.52 | 71.80 | 2,003,078 | -0.06(-0.08%) |
May 20, 2015 | 72.08 | 72.31 | 71.78 | 71.86 | 1,911,473 | -0.39(-0.54%) |
May 19, 2015 | 71.65 | 72.36 | 71.57 | 72.25 | 3,478,478 | +0.70(+0.98%) |
May 18, 2015 | 70.95 | 71.65 | 70.91 | 71.55 | 1,581,291 | +0.67(+0.95%) |
May 15, 2015 | 71.80 | 71.89 | 70.57 | 70.88 | 3,507,265 | -0.92(-1.28%) |
May 14, 2015 | 71.80 | 71.88 | 71.33 | 71.80 | 3,190,472 | +0.58(+0.82%) |
May 13, 2015 | 70.74 | 71.54 | 70.74 | 71.22 | 2,885,519 | +0.24(+0.34%) |
May 12, 2015 | 70.50 | 71.13 | 70.08 | 70.98 | 2,629,319 | +0.17(+0.23%) |
May 11, 2015 | 70.65 | 71.11 | 70.39 | 70.81 | 2,178,656 | +0.00(+0.00%) |
May 08, 2015 | 70.33 | 70.90 | 69.94 | 70.81 | 2,337,252 | +0.97(+1.39%) |
May 07, 2015 | 69.97 | 70.14 | 69.68 | 69.84 | 2,765,705 | -0.22(-0.31%) |
May 06, 2015 | 70.55 | 70.74 | 69.62 | 70.06 | 2,482,447 | -0.34(-0.48%) |
May 05, 2015 | 70.18 | 71.28 | 70.08 | 70.40 | 2,659,913 | -0.12(-0.17%) |
May 04, 2015 | 69.73 | 70.59 | 69.68 | 70.52 | 2,231,913 | +0.96(+1.38%) |
May 01, 2015 | 69.81 | 69.91 | 69.32 | 69.56 | 1,876,629 | +0.20(+0.29%) |
Apr 30, 2015 | 69.41 | 69.90 | 69.10 | 69.36 | 2,708,456 | -0.10(-0.14%) |
Apr 29, 2015 | 68.91 | 69.90 | 68.88 | 69.46 | 2,783,945 | +0.34(+0.49%) |
Apr 28, 2015 | 68.56 | 69.20 | 68.56 | 69.12 | 2,584,287 | +0.45(+0.65%) |
Apr 27, 2015 | 69.15 | 69.35 | 68.54 | 68.67 | 2,620,357 | -0.14(-0.20%) |
Apr 24, 2015 | 68.96 | 69.29 | 68.53 | 68.81 | 2,604,378 | -0.30(-0.44%) |
Apr 23, 2015 | 69.06 | 69.35 | 68.80 | 69.11 | 3,305,085 | -0.01(-0.01%) |
Apr 22, 2015 | 68.86 | 69.49 | 68.53 | 69.12 | 3,086,965 | +0.16(+0.23%) |
Apr 21, 2015 | 69.13 | 69.56 | 68.81 | 68.96 | 2,463,159 | -0.17(-0.25%) |
Apr 20, 2015 | 69.37 | 69.55 | 68.96 | 69.13 | 2,764,618 | +0.38(+0.55%) |
Apr 17, 2015 | 69.07 | 69.29 | 68.37 | 68.75 | 4,098,061 | -0.63(-0.90%) |
Apr 16, 2015 | 69.60 | 69.72 | 68.62 | 69.38 | 6,284,244 | -0.33(-0.48%) |
Apr 15, 2015 | 70.04 | 70.78 | 69.59 | 69.71 | 8,107,338 | -1.07(-1.52%) |
Apr 14, 2015 | 70.20 | 70.95 | 70.20 | 70.79 | 6,353,924 | +0.23(+0.32%) |
Apr 13, 2015 | 70.17 | 70.95 | 70.13 | 70.56 | 3,337,980 | +0.26(+0.38%) |
Apr 10, 2015 | 70.20 | 70.62 | 69.89 | 70.30 | 2,897,275 | -0.02(-0.03%) |
Apr 09, 2015 | 69.79 | 70.36 | 69.45 | 70.32 | 2,427,658 | +0.50(+0.72%) |
Apr 08, 2015 | 69.97 | 70.32 | 69.58 | 69.81 | 2,924,530 | -0.14(-0.19%) |
Apr 07, 2015 | 69.88 | 70.29 | 69.74 | 69.95 | 2,759,267 | +0.40(+0.57%) |
Apr 06, 2015 | 69.22 | 70.03 | 68.82 | 69.55 | 3,404,350 | -0.60(-0.86%) |
Apr 02, 2015 | 69.60 | 70.15 | 70.15 | 70.15 | 2,961,211 | +0.59(+0.85%) |
Apr 01, 2015 | 70.18 | 70.18 | 69.33 | 69.56 | 4,095,187 | -0.56(-0.79%) |
Mar 31, 2015 | 70.20 | 70.54 | 69.92 | 70.12 | 3,110,410 | -0.46(-0.65%) |
Mar 30, 2015 | 69.66 | 71.09 | 69.66 | 70.57 | 3,302,439 | +1.36(+1.97%) |
Mar 27, 2015 | 69.55 | 69.57 | 68.83 | 69.21 | 3,617,573 | -0.34(-0.49%) |
Mar 26, 2015 | 69.54 | 69.97 | 69.16 | 69.55 | 4,688,545 | -0.01(-0.01%) |
Mar 25, 2015 | 70.98 | 71.09 | 69.56 | 69.56 | 4,091,658 | -1.47(-2.06%) |
Mar 24, 2015 | 71.44 | 71.58 | 70.98 | 71.03 | 5,237,468 | -0.50(-0.69%) |
Mar 23, 2015 | 72.26 | 72.45 | 71.51 | 71.52 | 2,538,813 | -0.65(-0.90%) |
Mar 20, 2015 | 71.57 | 72.36 | 71.30 | 72.17 | 4,384,658 | +0.83(+1.16%) |
Mar 19, 2015 | 72.13 | 72.25 | 70.98 | 71.34 | 4,446,907 | -0.87(-1.21%) |
Mar 18, 2015 | 71.72 | 72.56 | 71.65 | 72.21 | 4,272,140 | +0.16(+0.22%) |
Mar 17, 2015 | 71.61 | 72.21 | 71.47 | 72.06 | 3,431,006 | -0.11(-0.15%) |
Mar 16, 2015 | 72.36 | 72.68 | 71.89 | 72.16 | 3,598,433 | +0.20(+0.28%) |
Mar 13, 2015 | 72.55 | 72.55 | 71.58 | 71.96 | 4,059,677 | -0.71(-0.97%) |
Mar 12, 2015 | 71.13 | 72.72 | 71.06 | 72.66 | 5,361,602 | +2.49(+3.55%) |
Mar 11, 2015 | 70.08 | 70.31 | 69.81 | 70.18 | 3,133,232 | +0.33(+0.47%) |
Mar 10, 2015 | 70.12 | 70.37 | 69.59 | 69.84 | 4,729,889 | -1.24(-1.75%) |
Mar 09, 2015 | 70.42 | 71.16 | 70.32 | 71.09 | 3,233,918 | +0.60(+0.85%) |
Mar 06, 2015 | 69.75 | 71.59 | 69.75 | 70.48 | 5,918,892 | +0.89(+1.29%) |
Mar 05, 2015 | 69.30 | 69.60 | 68.87 | 69.59 | 3,012,413 | +0.35(+0.51%) |
Mar 04, 2015 | 68.92 | 69.42 | 68.82 | 69.24 | 2,809,585 | -0.20(-0.28%) |
Mar 03, 2015 | 69.56 | 69.77 | 69.02 | 69.43 | 1,927,221 | -0.47(-0.67%) |
Mar 02, 2015 | 69.15 | 69.90 | 68.87 | 69.90 | 1,727,086 | +0.74(+1.08%) |
Feb 27, 2015 | 68.97 | 69.43 | 68.93 | 69.15 | 2,178,446 | -0.15(-0.22%) |
Feb 26, 2015 | 69.44 | 69.46 | 68.91 | 69.30 | 2,011,804 | -0.08(-0.12%) |
Feb 25, 2015 | 69.29 | 69.57 | 69.18 | 69.39 | 1,742,278 | -0.05(-0.08%) |
Feb 24, 2015 | 68.79 | 69.69 | 68.63 | 69.44 | 3,082,038 | +0.54(+0.79%) |
Feb 23, 2015 | 69.03 | 69.24 | 68.65 | 68.90 | 1,939,921 | -0.49(-0.70%) |
Feb 20, 2015 | 68.53 | 69.51 | 68.16 | 69.39 | 3,357,139 | +0.49(+0.71%) |
Feb 19, 2015 | 68.38 | 68.93 | 68.09 | 68.90 | 1,935,710 | +0.23(+0.34%) |
Feb 18, 2015 | 69.32 | 69.36 | 68.49 | 68.66 | 2,792,298 | -0.80(-1.16%) |
Feb 17, 2015 | 69.22 | 69.66 | 69.09 | 69.47 | 3,516,314 | +0.00(+0.00%) |
Feb 13, 2015 | 68.78 | 69.47 | 69.47 | 69.47 | 3,639,811 | +0.62(+0.90%) |
Feb 12, 2015 | 67.90 | 68.85 | 67.59 | 68.85 | 2,962,555 | +1.33(+1.97%) |
Feb 11, 2015 | 67.57 | 67.70 | 67.10 | 67.52 | 2,014,711 | -0.31(-0.45%) |
Feb 10, 2015 | 67.88 | 68.09 | 67.27 | 67.83 | 1,975,609 | +0.52(+0.77%) |
Feb 09, 2015 | 67.30 | 67.93 | 67.20 | 67.31 | 2,942,642 | -0.70(-1.03%) |
Feb 06, 2015 | 67.78 | 69.03 | 67.53 | 68.01 | 4,812,105 | +1.22(+1.82%) |
Feb 05, 2015 | 66.08 | 66.87 | 66.00 | 66.79 | 3,420,074 | +0.80(+1.22%) |
Feb 04, 2015 | 65.60 | 66.52 | 65.60 | 65.99 | 4,378,904 | +0.11(+0.16%) |
Feb 03, 2015 | 65.19 | 65.95 | 65.11 | 65.88 | 3,385,851 | +1.08(+1.66%) |
Feb 02, 2015 | 63.93 | 64.96 | 63.39 | 64.81 | 3,491,686 | +1.23(+1.94%) |
Jan 30, 2015 | 63.51 | 64.53 | 63.30 | 63.57 | 5,719,726 | -0.75(-1.17%) |
Jan 29, 2015 | 62.90 | 64.33 | 62.85 | 64.33 | 4,769,695 | +1.42(+2.26%) |
Jan 28, 2015 | 64.64 | 64.84 | 62.88 | 62.90 | 3,548,428 | -1.39(-2.16%) |
Jan 27, 2015 | 64.49 | 64.88 | 64.23 | 64.30 | 2,950,279 | -0.96(-1.48%) |
Jan 26, 2015 | 64.67 | 65.31 | 64.47 | 65.26 | 2,474,660 | +0.38(+0.58%) |
Jan 23, 2015 | 65.26 | 65.60 | 64.86 | 64.88 | 3,778,402 | -0.59(-0.90%) |
Jan 22, 2015 | 64.15 | 65.66 | 63.99 | 65.47 | 5,013,284 | +1.71(+2.69%) |
Jan 21, 2015 | 63.12 | 64.33 | 62.91 | 63.75 | 4,721,060 | +0.12(+0.19%) |
Jan 20, 2015 | 63.72 | 64.26 | 63.26 | 63.63 | 6,986,287 | +0.14(+0.21%) |
Jan 16, 2015 | 62.32 | 63.85 | 62.11 | 63.50 | 5,535,073 | +1.52(+2.45%) |
Jan 15, 2015 | 62.42 | 62.71 | 61.72 | 61.98 | 6,299,247 | -0.44(-0.70%) |
Jan 14, 2015 | 62.54 | 63.15 | 61.54 | 62.42 | 7,999,330 | -1.14(-1.80%) |
Jan 13, 2015 | 64.78 | 65.43 | 63.27 | 63.56 | 4,775,885 | -0.87(-1.35%) |
Jan 12, 2015 | 64.82 | 65.03 | 64.20 | 64.43 | 3,401,931 | -0.46(-0.70%) |
Jan 09, 2015 | 66.13 | 66.15 | 64.77 | 64.89 | 3,144,748 | -1.23(-1.87%) |
Jan 08, 2015 | 65.42 | 66.25 | 65.40 | 66.12 | 2,840,586 | +1.25(+1.93%) |
Jan 07, 2015 | 64.92 | 65.26 | 64.38 | 64.87 | 3,007,694 | +0.74(+1.15%) |
Jan 06, 2015 | 66.07 | 66.79 | 63.85 | 64.13 | 5,913,482 | -1.70(-2.59%) |
Jan 05, 2015 | 67.46 | 67.77 | 65.82 | 65.84 | 4,562,284 | -2.08(-3.06%) |
Jan 02, 2015 | 68.68 | 68.87 | 67.21 | 67.92 | 2,786,453 | -0.31(-0.45%) |
Dec 31, 2014 | 69.24 | 68.22 | 68.22 | 68.22 | 3,169,162 | -0.89(-1.29%) |
Dec 30, 2014 | 69.19 | 69.40 | 68.98 | 69.11 | 3,784,701 | -0.19(-0.27%) |
Dec 29, 2014 | 68.93 | 69.77 | 68.72 | 69.30 | 2,692,841 | +0.12(+0.17%) |
Dec 26, 2014 | 69.22 | 69.69 | 69.16 | 69.18 | 1,609,820 | -0.05(-0.08%) |
Dec 24, 2014 | 69.21 | 69.23 | 69.23 | 69.23 | 1,754,479 | -0.26(-0.38%) |
Dec 23, 2014 | 69.00 | 69.88 | 68.89 | 69.49 | 3,462,411 | +0.81(+1.18%) |
Dec 22, 2014 | 68.58 | 69.01 | 68.53 | 68.69 | 2,937,493 | +0.10(+0.15%) |
Dec 19, 2014 | 69.28 | 69.58 | 68.52 | 68.58 | 8,545,208 | -0.49(-0.70%) |
Dec 18, 2014 | 67.89 | 69.07 | 67.66 | 69.07 | 5,559,373 | +2.18(+3.26%) |
Dec 17, 2014 | 65.51 | 66.94 | 65.32 | 66.88 | 5,018,621 | +1.94(+2.98%) |
Dec 16, 2014 | 64.93 | 66.17 | 64.74 | 64.95 | 4,844,944 | -0.44(-0.67%) |
Dec 15, 2014 | 66.04 | 66.32 | 64.94 | 65.39 | 3,954,947 | -0.22(-0.34%) |
Dec 12, 2014 | 65.84 | 66.52 | 65.53 | 65.61 | 3,645,815 | -0.90(-1.36%) |
Dec 11, 2014 | 66.58 | 67.38 | 66.37 | 66.52 | 2,937,415 | +0.13(+0.20%) |
Dec 10, 2014 | 67.58 | 67.97 | 66.36 | 66.38 | 3,720,749 | -1.53(-2.26%) |
Dec 09, 2014 | 66.87 | 67.92 | 66.73 | 67.92 | 2,526,326 | +0.37(+0.54%) |
Dec 08, 2014 | 67.38 | 68.03 | 67.03 | 67.55 | 2,828,297 | +0.11(+0.17%) |
Dec 05, 2014 | 66.43 | 67.46 | 66.37 | 67.44 | 2,978,182 | +1.35(+2.05%) |
Dec 04, 2014 | 65.90 | 66.17 | 65.62 | 66.08 | 2,017,516 | +0.03(+0.05%) |
Dec 03, 2014 | 65.43 | 66.11 | 65.39 | 66.05 | 2,300,959 | +0.62(+0.95%) |
Dec 02, 2014 | 64.76 | 65.73 | 64.74 | 65.43 | 2,000,983 | +0.68(+1.05%) |
Dec 01, 2014 | 65.34 | 65.34 | 64.37 | 64.75 | 2,867,247 | -0.66(-1.01%) |
Nov 28, 2014 | 66.14 | 66.16 | 65.31 | 65.41 | 1,096,563 | -0.44(-0.67%) |
Nov 26, 2014 | 65.79 | 65.85 | 65.85 | 65.85 | 1,476,062 | -0.07(-0.11%) |
Nov 25, 2014 | 65.96 | 66.06 | 65.51 | 65.93 | 2,600,102 | +0.13(+0.20%) |
Nov 24, 2014 | 65.30 | 65.89 | 65.30 | 65.79 | 2,345,709 | +0.85(+1.30%) |
Nov 21, 2014 | 65.66 | 65.78 | 64.87 | 64.95 | 4,279,635 | -0.06(-0.09%) |
Nov 20, 2014 | 64.73 | 65.01 | 64.51 | 65.01 | 3,211,070 | -0.10(-0.16%) |
Nov 19, 2014 | 65.53 | 65.53 | 64.65 | 65.11 | 3,446,526 | -0.27(-0.41%) |
Nov 18, 2014 | 65.26 | 65.64 | 65.22 | 65.38 | 2,712,542 | +0.11(+0.17%) |
Nov 17, 2014 | 65.36 | 65.36 | 65.00 | 65.27 | 2,573,596 | -0.10(-0.15%) |
Nov 14, 2014 | 65.48 | 65.79 | 65.22 | 65.37 | 1,793,405 | -0.31(-0.48%) |
Nov 13, 2014 | 65.87 | 65.93 | 65.39 | 65.68 | 2,088,416 | -0.16(-0.24%) |
Nov 12, 2014 | 65.52 | 65.95 | 65.51 | 65.84 | 2,599,358 | -0.15(-0.23%) |
Nov 11, 2014 | 66.40 | 66.43 | 65.89 | 65.99 | 2,093,198 | -0.33(-0.50%) |
Nov 10, 2014 | 65.90 | 66.35 | 65.90 | 66.31 | 2,060,926 | +0.17(+0.26%) |
Nov 07, 2014 | 65.88 | 66.44 | 65.71 | 66.14 | 2,220,285 | +0.05(+0.08%) |
Nov 06, 2014 | 65.42 | 66.10 | 65.39 | 66.09 | 2,097,559 | +0.55(+0.84%) |
Nov 05, 2014 | 65.40 | 65.58 | 65.08 | 65.54 | 1,884,310 | +0.52(+0.79%) |
Nov 04, 2014 | 64.85 | 65.04 | 64.40 | 65.02 | 1,938,257 | +0.31(+0.47%) |
Nov 03, 2014 | 64.84 | 65.01 | 64.51 | 64.71 | 1,915,925 | +0.11(+0.17%) |
Oct 31, 2014 | 64.33 | 64.79 | 64.33 | 64.60 | 3,024,630 | +0.73(+1.14%) |
Oct 30, 2014 | 63.41 | 64.12 | 62.98 | 63.88 | 1,986,767 | +0.46(+0.73%) |
Oct 29, 2014 | 62.78 | 63.53 | 62.59 | 63.41 | 2,855,713 | +0.53(+0.84%) |
Oct 28, 2014 | 62.06 | 62.88 | 62.00 | 62.88 | 2,019,995 | +0.92(+1.48%) |
Oct 27, 2014 | 61.91 | 62.02 | 61.71 | 61.96 | 1,966,854 | +0.25(+0.41%) |
Oct 24, 2014 | 61.09 | 61.78 | 60.81 | 61.71 | 2,195,300 | +0.72(+1.18%) |
Oct 23, 2014 | 61.12 | 61.51 | 60.87 | 60.99 | 2,473,373 | +0.40(+0.67%) |
Oct 22, 2014 | 60.77 | 61.53 | 60.55 | 60.59 | 3,042,839 | -0.10(-0.17%) |
Oct 21, 2014 | 59.92 | 60.79 | 59.91 | 60.69 | 3,351,664 | +1.14(+1.91%) |
Oct 20, 2014 | 59.29 | 59.80 | 59.19 | 59.55 | 3,231,895 | -0.10(-0.16%) |
Oct 17, 2014 | 59.47 | 59.97 | 59.06 | 59.65 | 4,927,410 | +0.67(+1.14%) |
Oct 16, 2014 | 57.37 | 59.29 | 57.35 | 58.98 | 6,438,735 | +0.65(+1.12%) |
Oct 15, 2014 | 60.53 | 60.86 | 57.68 | 58.33 | 10,691,376 | -2.68(-4.40%) |
Oct 14, 2014 | 60.71 | 61.51 | 60.63 | 61.01 | 4,929,326 | +0.40(+0.67%) |
Oct 13, 2014 | 61.28 | 61.78 | 60.57 | 60.61 | 3,022,129 | -0.51(-0.83%) |
Oct 10, 2014 | 61.90 | 62.47 | 61.09 | 61.12 | 3,923,272 | -0.61(-0.98%) |
Oct 09, 2014 | 63.11 | 63.16 | 61.63 | 61.72 | 3,949,330 | -1.35(-2.13%) |
Oct 08, 2014 | 61.92 | 63.12 | 61.91 | 63.07 | 2,526,962 | +1.17(+1.89%) |
Oct 07, 2014 | 62.84 | 62.99 | 61.89 | 61.90 | 3,040,139 | -1.30(-2.06%) |
Oct 06, 2014 | 63.55 | 63.85 | 63.19 | 63.20 | 3,021,467 | +0.00(+0.00%) |
Oct 03, 2014 | 63.09 | 63.56 | 63.05 | 63.20 | 3,306,804 | +0.59(+0.95%) |
Oct 02, 2014 | 62.51 | 62.77 | 61.82 | 62.61 | 3,570,593 | -0.28(-0.44%) |
Oct 01, 2014 | 63.63 | 63.72 | 62.68 | 62.88 | 3,226,318 | -0.74(-1.17%) |
Sep 30, 2014 | 63.89 | 64.20 | 63.49 | 63.63 | 3,351,536 | -0.08(-0.13%) |
Sep 29, 2014 | 63.21 | 63.85 | 63.21 | 63.71 | 2,279,552 | -0.14(-0.22%) |
Sep 26, 2014 | 63.50 | 63.97 | 63.44 | 63.85 | 1,837,838 | +0.31(+0.49%) |
Sep 25, 2014 | 64.38 | 64.41 | 63.53 | 63.54 | 3,178,207 | -0.90(-1.40%) |
Sep 24, 2014 | 64.01 | 64.47 | 63.85 | 64.44 | 2,521,859 | +0.50(+0.78%) |
Sep 23, 2014 | 64.84 | 65.03 | 63.94 | 63.94 | 4,163,101 | -0.95(-1.47%) |
Sep 22, 2014 | 65.25 | 65.59 | 64.77 | 64.89 | 2,567,999 | -0.45(-0.69%) |
Sep 19, 2014 | 65.72 | 66.02 | 65.21 | 65.34 | 5,193,471 | -0.04(-0.06%) |
Sep 18, 2014 | 65.25 | 65.77 | 65.14 | 65.38 | 2,429,074 | +0.56(+0.87%) |
Sep 17, 2014 | 64.33 | 65.11 | 64.08 | 64.82 | 2,939,827 | +0.50(+0.77%) |
Sep 16, 2014 | 64.15 | 64.50 | 63.94 | 64.32 | 1,791,114 | +0.16(+0.24%) |
Sep 15, 2014 | 64.31 | 64.31 | 63.82 | 64.16 | 2,894,040 | +0.06(+0.09%) |
Sep 12, 2014 | 63.82 | 64.41 | 63.75 | 64.10 | 2,202,581 | +0.33(+0.52%) |
Sep 11, 2014 | 63.59 | 63.96 | 63.46 | 63.77 | 1,817,260 | +0.01(+0.02%) |
Sep 10, 2014 | 62.96 | 63.78 | 62.96 | 63.75 | 2,309,499 | +0.70(+1.11%) |
Sep 09, 2014 | 63.28 | 63.34 | 62.82 | 63.05 | 2,051,803 | -0.49(-0.77%) |
Sep 08, 2014 | 63.42 | 63.74 | 63.21 | 63.55 | 2,074,689 | +0.09(+0.14%) |
Sep 05, 2014 | 63.08 | 63.48 | 62.78 | 63.46 | 2,489,279 | +0.19(+0.29%) |
Sep 04, 2014 | 63.31 | 63.79 | 63.06 | 63.27 | 2,004,910 | -0.04(-0.07%) |
Sep 03, 2014 | 63.69 | 63.94 | 63.17 | 63.31 | 1,978,313 | -0.03(-0.05%) |