Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.22 | 43.53 | 42.06 | 43.45 | 3,820,873 | +1.55(+3.69%) |
Sep 29, 2015 | 42.07 | 42.44 | 41.53 | 41.91 | 2,553,857 | +0.02(+0.04%) |
Sep 28, 2015 | 42.89 | 43.31 | 41.86 | 41.89 | 3,012,195 | -1.74(-4.00%) |
Sep 25, 2015 | 43.86 | 44.10 | 43.15 | 43.64 | 3,190,846 | +0.19(+0.44%) |
Sep 24, 2015 | 43.28 | 43.75 | 42.80 | 43.45 | 4,219,237 | -0.02(-0.04%) |
Sep 23, 2015 | 44.67 | 44.90 | 43.32 | 43.46 | 2,134,808 | -0.94(-2.11%) |
Sep 22, 2015 | 44.58 | 45.70 | 44.02 | 44.40 | 3,116,559 | -1.00(-2.20%) |
Sep 21, 2015 | 45.97 | 46.14 | 45.20 | 45.40 | 4,631,093 | -0.11(-0.25%) |
Sep 18, 2015 | 46.53 | 46.86 | 45.20 | 45.51 | 4,093,893 | -1.88(-3.97%) |
Sep 17, 2015 | 47.30 | 48.64 | 46.71 | 47.39 | 3,247,147 | +0.14(+0.29%) |
Sep 16, 2015 | 46.22 | 47.38 | 46.07 | 47.26 | 2,929,953 | +1.64(+3.60%) |
Sep 15, 2015 | 45.19 | 46.30 | 45.08 | 45.61 | 3,443,496 | +0.70(+1.56%) |
Sep 14, 2015 | 45.24 | 45.28 | 44.15 | 44.91 | 4,176,714 | -0.45(-0.99%) |
Sep 11, 2015 | 45.86 | 45.94 | 44.42 | 45.36 | 4,551,348 | -1.38(-2.96%) |
Sep 10, 2015 | 47.64 | 48.04 | 46.35 | 46.75 | 4,563,800 | -0.71(-1.49%) |
Sep 09, 2015 | 49.24 | 50.32 | 47.35 | 47.45 | 3,136,765 | -1.39(-2.85%) |
Sep 08, 2015 | 49.17 | 49.34 | 47.69 | 48.85 | 3,422,459 | +0.16(+0.32%) |
Sep 04, 2015 | 48.74 | 48.69 | 48.69 | 48.69 | 2,515,206 | -0.91(-1.83%) |
Sep 03, 2015 | 50.12 | 51.22 | 48.93 | 49.60 | 3,807,041 | -0.10(-0.19%) |
Sep 02, 2015 | 49.96 | 49.99 | 47.83 | 49.69 | 4,113,164 | +0.38(+0.77%) |
Sep 01, 2015 | 49.48 | 50.64 | 48.85 | 49.31 | 4,517,215 | -2.06(-4.00%) |
Aug 31, 2015 | 48.48 | 51.67 | 47.80 | 51.37 | 4,844,789 | +1.72(+3.46%) |
Aug 28, 2015 | 47.96 | 50.63 | 47.09 | 49.65 | 4,586,555 | +1.47(+3.05%) |
Aug 27, 2015 | 45.42 | 48.44 | 45.24 | 48.18 | 5,908,099 | +3.92(+8.86%) |
Aug 26, 2015 | 44.27 | 44.57 | 43.08 | 44.26 | 4,651,259 | +1.11(+2.56%) |
Aug 25, 2015 | 45.80 | 46.52 | 43.12 | 43.15 | 4,396,099 | -0.90(-2.04%) |
Aug 24, 2015 | 44.74 | 46.66 | 43.53 | 44.05 | 6,633,903 | -3.46(-7.29%) |
Aug 21, 2015 | 47.79 | 48.53 | 47.36 | 47.51 | 3,965,902 | -0.65(-1.35%) |
Aug 20, 2015 | 48.85 | 49.46 | 48.13 | 48.16 | 3,055,678 | -0.86(-1.75%) |
Aug 19, 2015 | 50.76 | 51.14 | 48.66 | 49.02 | 2,860,498 | -2.14(-4.19%) |
Aug 18, 2015 | 51.42 | 51.67 | 50.50 | 51.16 | 2,053,335 | +0.37(+0.73%) |
Aug 17, 2015 | 50.65 | 51.52 | 50.44 | 50.79 | 2,055,777 | -0.26(-0.51%) |
Aug 14, 2015 | 50.75 | 51.84 | 50.72 | 51.05 | 3,082,182 | +0.25(+0.49%) |
Aug 13, 2015 | 51.07 | 51.45 | 50.50 | 50.80 | 3,771,037 | -0.54(-1.06%) |
Aug 12, 2015 | 49.61 | 51.40 | 49.31 | 51.34 | 5,595,793 | +1.32(+2.64%) |
Aug 11, 2015 | 49.44 | 50.11 | 48.91 | 50.02 | 2,770,144 | -0.48(-0.94%) |
Aug 10, 2015 | 48.49 | 50.55 | 48.47 | 50.50 | 3,099,624 | +2.18(+4.51%) |
Aug 07, 2015 | 48.91 | 49.89 | 48.12 | 48.32 | 3,674,208 | -0.77(-1.57%) |
Aug 06, 2015 | 48.02 | 49.17 | 47.22 | 49.09 | 4,419,995 | +0.77(+1.59%) |
Aug 05, 2015 | 50.51 | 50.94 | 48.32 | 48.32 | 4,488,026 | -1.41(-2.83%) |
Aug 04, 2015 | 50.18 | 50.97 | 49.52 | 49.73 | 3,457,920 | -0.13(-0.26%) |
Aug 03, 2015 | 50.30 | 50.88 | 49.53 | 49.86 | 3,814,314 | -1.13(-2.22%) |
Jul 31, 2015 | 51.60 | 52.10 | 50.82 | 50.99 | 3,510,236 | -1.14(-2.19%) |
Jul 30, 2015 | 51.88 | 52.52 | 51.57 | 52.13 | 3,453,521 | +0.25(+0.48%) |
Jul 29, 2015 | 51.80 | 53.47 | 51.15 | 51.88 | 7,050,016 | +0.34(+0.65%) |
Jul 28, 2015 | 50.10 | 51.74 | 49.75 | 51.54 | 4,441,892 | +1.70(+3.42%) |
Jul 27, 2015 | 49.81 | 50.59 | 49.41 | 49.84 | 3,844,318 | -0.70(-1.38%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.86 | 50.54 | 5,306,949 | -0.68(-1.33%) |
Jul 23, 2015 | 50.95 | 51.40 | 50.42 | 51.22 | 2,700,126 | +0.24(+0.47%) |
Jul 22, 2015 | 51.27 | 51.63 | 50.64 | 50.98 | 2,482,267 | -0.16(-0.30%) |
Jul 21, 2015 | 51.67 | 52.33 | 50.98 | 51.14 | 2,858,916 | -0.36(-0.70%) |
Jul 20, 2015 | 52.68 | 52.80 | 51.42 | 51.50 | 2,877,091 | -1.57(-2.96%) |
Jul 17, 2015 | 53.90 | 54.19 | 52.89 | 53.07 | 2,582,443 | -1.09(-2.01%) |
Jul 16, 2015 | 54.68 | 55.13 | 54.10 | 54.16 | 3,220,026 | -0.32(-0.59%) |
Jul 15, 2015 | 55.44 | 55.90 | 53.93 | 54.48 | 3,693,404 | -1.31(-2.35%) |
Jul 14, 2015 | 55.28 | 56.48 | 55.07 | 55.79 | 6,041,254 | +0.51(+0.92%) |
Jul 13, 2015 | 55.70 | 55.84 | 55.01 | 55.28 | 4,599,507 | -0.31(-0.56%) |
Jul 10, 2015 | 56.11 | 56.59 | 55.33 | 55.59 | 2,297,214 | -0.27(-0.48%) |
Jul 09, 2015 | 56.70 | 56.73 | 55.76 | 55.86 | 2,434,499 | +0.24(+0.44%) |
Jul 08, 2015 | 55.78 | 56.45 | 55.21 | 55.62 | 3,494,553 | -0.59(-1.05%) |
Jul 07, 2015 | 55.42 | 56.48 | 54.70 | 56.21 | 3,614,765 | +0.55(+0.99%) |
Jul 06, 2015 | 55.82 | 56.22 | 55.39 | 55.65 | 2,874,863 | -1.12(-1.98%) |
Jul 02, 2015 | 56.65 | 56.78 | 56.78 | 56.78 | 2,361,977 | +0.25(+0.44%) |
Jul 01, 2015 | 57.81 | 58.05 | 56.22 | 56.53 | 3,053,020 | -1.26(-2.18%) |
Jun 30, 2015 | 58.49 | 58.49 | 57.43 | 57.79 | 2,599,815 | -0.08(-0.13%) |
Jun 29, 2015 | 58.19 | 58.73 | 57.81 | 57.87 | 3,634,957 | -1.26(-2.13%) |
Jun 26, 2015 | 58.78 | 59.39 | 58.30 | 59.13 | 6,275,214 | +0.35(+0.59%) |
Jun 25, 2015 | 59.80 | 59.97 | 58.74 | 58.78 | 2,301,338 | -0.98(-1.65%) |
Jun 24, 2015 | 60.41 | 60.80 | 59.59 | 59.77 | 3,436,869 | -0.92(-1.51%) |
Jun 23, 2015 | 59.94 | 60.88 | 59.43 | 60.68 | 2,381,463 | +1.11(+1.87%) |
Jun 22, 2015 | 59.42 | 59.85 | 58.77 | 59.57 | 1,935,114 | +0.26(+0.44%) |
Jun 19, 2015 | 59.61 | 60.12 | 59.18 | 59.31 | 3,865,676 | -0.58(-0.97%) |
Jun 18, 2015 | 60.29 | 60.68 | 59.70 | 59.89 | 2,142,163 | -0.17(-0.29%) |
Jun 17, 2015 | 60.55 | 61.06 | 59.40 | 60.06 | 3,334,531 | +0.10(+0.16%) |
Jun 16, 2015 | 58.08 | 60.06 | 58.01 | 59.97 | 3,437,126 | +1.79(+3.07%) |
Jun 15, 2015 | 57.79 | 58.61 | 57.75 | 58.18 | 2,397,678 | -0.29(-0.49%) |
Jun 12, 2015 | 59.53 | 59.78 | 58.12 | 58.46 | 4,341,190 | -0.79(-1.34%) |
Jun 11, 2015 | 59.84 | 60.18 | 59.10 | 59.26 | 7,045,005 | +2.75(+4.86%) |
Jun 10, 2015 | 57.30 | 57.63 | 56.39 | 56.51 | 2,451,802 | +0.06(+0.11%) |
Jun 09, 2015 | 56.78 | 57.58 | 56.39 | 56.45 | 2,713,734 | +0.50(+0.89%) |
Jun 08, 2015 | 56.65 | 57.14 | 55.82 | 55.95 | 5,669,378 | -0.94(-1.65%) |
Jun 05, 2015 | 56.81 | 58.25 | 56.58 | 56.89 | 3,082,740 | -0.08(-0.14%) |
Jun 04, 2015 | 57.08 | 57.37 | 56.83 | 56.97 | 2,419,411 | -0.51(-0.88%) |
Jun 03, 2015 | 57.85 | 58.39 | 57.45 | 57.48 | 1,385,391 | -0.46(-0.79%) |
Jun 02, 2015 | 57.80 | 58.28 | 57.29 | 57.93 | 1,978,916 | +0.46(+0.79%) |
Jun 01, 2015 | 57.84 | 57.97 | 57.42 | 57.48 | 3,232,384 | -0.65(-1.13%) |
May 29, 2015 | 57.92 | 58.36 | 57.55 | 58.13 | 3,330,153 | +0.20(+0.34%) |
May 28, 2015 | 57.70 | 58.11 | 57.18 | 57.93 | 2,388,059 | +0.06(+0.10%) |
May 27, 2015 | 57.78 | 58.66 | 57.65 | 57.87 | 2,376,457 | -0.08(-0.13%) |
May 26, 2015 | 58.65 | 58.91 | 57.80 | 57.95 | 3,051,489 | -1.47(-2.48%) |
May 22, 2015 | 59.44 | 59.42 | 59.42 | 59.42 | 2,621,247 | -0.79(-1.32%) |
May 21, 2015 | 60.37 | 60.61 | 59.73 | 60.21 | 3,230,983 | +0.34(+0.56%) |
May 20, 2015 | 58.50 | 59.95 | 57.99 | 59.88 | 5,342,133 | +1.59(+2.73%) |
May 19, 2015 | 58.66 | 59.02 | 57.91 | 58.28 | 2,815,612 | -1.02(-1.73%) |
May 18, 2015 | 59.39 | 59.46 | 58.79 | 59.31 | 1,969,009 | -0.66(-1.11%) |
May 15, 2015 | 59.61 | 60.36 | 59.10 | 59.97 | 2,144,228 | +0.22(+0.36%) |
May 14, 2015 | 60.57 | 61.03 | 59.61 | 59.76 | 2,242,484 | -0.72(-1.20%) |
May 13, 2015 | 61.98 | 62.11 | 60.16 | 60.48 | 2,782,223 | -1.08(-1.75%) |
May 12, 2015 | 61.73 | 62.01 | 61.14 | 61.56 | 2,950,737 | -0.16(-0.27%) |
May 11, 2015 | 64.02 | 64.14 | 61.69 | 61.72 | 2,991,879 | -2.28(-3.56%) |
May 08, 2015 | 63.85 | 64.02 | 62.68 | 64.00 | 3,688,444 | +0.76(+1.20%) |
May 07, 2015 | 63.88 | 64.05 | 62.62 | 63.24 | 3,391,973 | -0.87(-1.36%) |
May 06, 2015 | 64.60 | 65.10 | 63.73 | 64.11 | 3,211,926 | +0.49(+0.77%) |
May 05, 2015 | 64.91 | 65.50 | 63.33 | 63.62 | 5,204,133 | -0.68(-1.06%) |
May 04, 2015 | 65.41 | 65.79 | 63.85 | 64.30 | 3,524,728 | -0.94(-1.44%) |
May 01, 2015 | 66.33 | 66.53 | 64.56 | 65.24 | 2,480,276 | -0.96(-1.46%) |
Apr 30, 2015 | 67.49 | 67.90 | 65.95 | 66.21 | 3,396,721 | -0.92(-1.37%) |
Apr 29, 2015 | 67.15 | 67.85 | 64.91 | 67.13 | 4,526,164 | +1.05(+1.59%) |
Apr 28, 2015 | 64.60 | 66.17 | 64.60 | 66.08 | 2,982,050 | +1.32(+2.03%) |
Apr 27, 2015 | 64.98 | 65.34 | 64.58 | 64.76 | 2,038,466 | +0.01(+0.01%) |
Apr 24, 2015 | 64.82 | 65.18 | 64.38 | 64.75 | 1,931,941 | -0.51(-0.78%) |
Apr 23, 2015 | 65.22 | 65.92 | 65.17 | 65.26 | 1,944,545 | +0.45(+0.69%) |
Apr 22, 2015 | 64.67 | 65.33 | 64.19 | 64.81 | 2,099,033 | +0.29(+0.45%) |
Apr 21, 2015 | 66.77 | 66.91 | 64.31 | 64.52 | 3,371,195 | -2.36(-3.53%) |
Apr 20, 2015 | 66.88 | 68.01 | 66.67 | 66.88 | 2,838,246 | +0.19(+0.28%) |
Apr 17, 2015 | 66.60 | 66.95 | 66.14 | 66.69 | 3,230,236 | -0.48(-0.72%) |
Apr 16, 2015 | 66.86 | 67.61 | 66.32 | 67.17 | 3,128,238 | -0.06(-0.09%) |
Apr 15, 2015 | 64.78 | 67.37 | 64.71 | 67.23 | 5,020,237 | +2.98(+4.64%) |
Apr 14, 2015 | 63.11 | 64.47 | 63.11 | 64.25 | 3,524,462 | +1.64(+2.63%) |
Apr 13, 2015 | 63.28 | 63.70 | 62.51 | 62.61 | 2,055,976 | -0.34(-0.55%) |
Apr 10, 2015 | 62.43 | 63.00 | 61.89 | 62.95 | 4,361,615 | +0.64(+1.02%) |
Apr 09, 2015 | 61.87 | 62.75 | 61.87 | 62.31 | 3,044,503 | +0.46(+0.74%) |
Apr 08, 2015 | 62.24 | 62.82 | 61.73 | 61.86 | 2,153,064 | -0.43(-0.69%) |
Apr 07, 2015 | 62.28 | 63.20 | 61.97 | 62.29 | 2,872,034 | -0.16(-0.25%) |
Apr 06, 2015 | 60.09 | 62.68 | 59.80 | 62.44 | 4,026,312 | +2.87(+4.81%) |
Apr 02, 2015 | 59.31 | 59.58 | 59.58 | 59.58 | 2,743,557 | +0.02(+0.03%) |
Apr 01, 2015 | 58.96 | 60.36 | 58.96 | 59.56 | 4,031,967 | +1.13(+1.93%) |
Mar 31, 2015 | 58.37 | 59.05 | 58.13 | 58.43 | 4,130,345 | -0.59(-1.01%) |
Mar 30, 2015 | 58.78 | 59.16 | 58.32 | 59.03 | 3,123,307 | +1.02(+1.77%) |
Mar 27, 2015 | 58.85 | 58.89 | 57.81 | 58.00 | 3,164,903 | -1.32(-2.22%) |
Mar 26, 2015 | 60.23 | 60.60 | 59.18 | 59.32 | 3,171,819 | -0.17(-0.29%) |
Mar 25, 2015 | 58.99 | 59.93 | 58.72 | 59.49 | 3,746,012 | +0.88(+1.50%) |
Mar 24, 2015 | 59.08 | 59.10 | 58.28 | 58.61 | 3,522,669 | +0.22(+0.38%) |
Mar 23, 2015 | 59.15 | 59.57 | 58.38 | 58.39 | 3,248,073 | -0.45(-0.76%) |
Mar 20, 2015 | 58.47 | 59.85 | 58.41 | 58.84 | 6,146,889 | +0.81(+1.39%) |
Mar 19, 2015 | 58.84 | 59.14 | 57.91 | 58.03 | 3,717,757 | -2.04(-3.40%) |
Mar 18, 2015 | 58.67 | 60.54 | 58.51 | 60.07 | 4,276,516 | +1.07(+1.81%) |
Mar 17, 2015 | 58.96 | 59.55 | 58.16 | 59.00 | 2,867,685 | -0.47(-0.80%) |
Mar 16, 2015 | 58.79 | 59.51 | 58.34 | 59.47 | 2,549,072 | +0.28(+0.48%) |
Mar 13, 2015 | 58.54 | 59.37 | 57.83 | 59.19 | 2,835,702 | +0.20(+0.33%) |
Mar 12, 2015 | 60.10 | 60.22 | 58.94 | 58.99 | 2,611,758 | -0.71(-1.19%) |
Mar 11, 2015 | 59.63 | 60.39 | 59.32 | 59.70 | 2,694,668 | +0.31(+0.52%) |
Mar 10, 2015 | 59.64 | 60.26 | 59.28 | 59.40 | 3,444,830 | -1.01(-1.68%) |
Mar 09, 2015 | 61.33 | 61.58 | 60.39 | 60.41 | 2,789,505 | -0.83(-1.36%) |
Mar 06, 2015 | 62.66 | 62.87 | 60.98 | 61.24 | 3,690,955 | -1.81(-2.87%) |
Mar 05, 2015 | 63.80 | 63.96 | 63.05 | 63.05 | 3,061,421 | -1.15(-1.79%) |
Mar 04, 2015 | 64.10 | 64.29 | 63.28 | 64.20 | 2,612,944 | +0.30(+0.47%) |
Mar 03, 2015 | 63.67 | 64.46 | 63.46 | 63.90 | 2,550,980 | +0.33(+0.51%) |
Mar 02, 2015 | 64.41 | 64.21 | 62.76 | 63.57 | 3,556,529 | -0.83(-1.29%) |
Feb 27, 2015 | 65.06 | 65.22 | 64.30 | 64.41 | 3,904,123 | -0.30(-0.46%) |
Feb 26, 2015 | 65.13 | 65.49 | 64.07 | 64.71 | 3,153,118 | -1.05(-1.59%) |
Feb 25, 2015 | 65.50 | 66.37 | 65.50 | 65.75 | 2,383,597 | +0.14(+0.21%) |
Feb 24, 2015 | 65.57 | 65.81 | 64.89 | 65.61 | 2,345,220 | +0.53(+0.82%) |
Feb 23, 2015 | 64.47 | 65.67 | 64.35 | 65.08 | 4,406,343 | -0.37(-0.56%) |
Feb 20, 2015 | 65.55 | 65.79 | 64.77 | 65.45 | 2,988,088 | -0.15(-0.24%) |
Feb 19, 2015 | 63.94 | 66.03 | 63.57 | 65.61 | 4,792,770 | -0.53(-0.80%) |
Feb 18, 2015 | 65.37 | 66.52 | 65.19 | 66.14 | 3,342,254 | -0.21(-0.31%) |
Feb 17, 2015 | 65.19 | 66.59 | 64.79 | 66.34 | 4,222,850 | +0.44(+0.66%) |
Feb 13, 2015 | 64.92 | 65.91 | 65.91 | 65.91 | 4,086,164 | +1.82(+2.84%) |
Feb 12, 2015 | 63.27 | 64.23 | 62.98 | 64.09 | 4,334,962 | +1.64(+2.62%) |
Feb 11, 2015 | 61.46 | 63.10 | 61.21 | 62.45 | 3,477,258 | +0.01(+0.01%) |
Feb 10, 2015 | 63.02 | 63.19 | 61.30 | 62.44 | 3,400,808 | -0.85(-1.34%) |
Feb 09, 2015 | 63.88 | 64.04 | 62.81 | 63.29 | 3,385,976 | +0.69(+1.11%) |
Feb 06, 2015 | 63.37 | 63.77 | 62.19 | 62.60 | 3,126,559 | -0.17(-0.27%) |
Feb 05, 2015 | 62.41 | 63.42 | 61.91 | 62.77 | 5,704,578 | +1.00(+1.61%) |
Feb 04, 2015 | 61.27 | 62.29 | 60.78 | 61.77 | 4,225,764 | -0.57(-0.92%) |
Feb 03, 2015 | 61.11 | 62.93 | 60.97 | 62.35 | 5,609,976 | +2.23(+3.71%) |
Feb 02, 2015 | 59.05 | 60.37 | 58.74 | 60.12 | 4,184,561 | +2.22(+3.84%) |
Jan 30, 2015 | 55.79 | 59.01 | 55.59 | 57.89 | 6,986,921 | +1.54(+2.72%) |
Jan 29, 2015 | 57.13 | 57.73 | 54.74 | 56.36 | 5,855,364 | -0.27(-0.48%) |
Jan 28, 2015 | 60.48 | 60.81 | 56.62 | 56.63 | 7,837,342 | -4.80(-7.81%) |
Jan 27, 2015 | 61.37 | 62.17 | 60.22 | 61.43 | 2,927,938 | -0.03(-0.06%) |
Jan 26, 2015 | 60.72 | 61.63 | 60.02 | 61.46 | 3,307,037 | +0.70(+1.16%) |
Jan 23, 2015 | 61.15 | 61.75 | 60.56 | 60.76 | 3,085,745 | -1.06(-1.72%) |
Jan 22, 2015 | 61.60 | 61.89 | 60.53 | 61.82 | 3,721,586 | +0.57(+0.92%) |
Jan 21, 2015 | 60.40 | 61.59 | 60.06 | 61.26 | 2,422,078 | +1.58(+2.64%) |
Jan 20, 2015 | 58.74 | 59.78 | 58.57 | 59.68 | 3,096,739 | -0.39(-0.64%) |
Jan 16, 2015 | 58.76 | 60.63 | 58.71 | 60.06 | 4,402,909 | +1.80(+3.09%) |
Jan 15, 2015 | 59.40 | 60.68 | 58.14 | 58.26 | 6,286,062 | -1.13(-1.91%) |
Jan 14, 2015 | 57.45 | 59.46 | 56.76 | 59.40 | 4,244,273 | +1.33(+2.29%) |
Jan 13, 2015 | 59.07 | 59.63 | 57.64 | 58.07 | 3,928,566 | -0.63(-1.08%) |
Jan 12, 2015 | 59.85 | 60.37 | 58.33 | 58.70 | 4,108,061 | -2.31(-3.78%) |
Jan 09, 2015 | 61.15 | 61.43 | 60.24 | 61.01 | 2,512,340 | -0.22(-0.36%) |
Jan 08, 2015 | 60.23 | 61.38 | 59.70 | 61.23 | 3,905,221 | +1.78(+3.00%) |
Jan 07, 2015 | 60.30 | 61.00 | 59.14 | 59.45 | 2,692,397 | -0.14(-0.23%) |
Jan 06, 2015 | 59.94 | 61.51 | 58.99 | 59.58 | 4,258,434 | -0.94(-1.54%) |
Jan 05, 2015 | 62.31 | 62.62 | 60.00 | 60.52 | 4,092,102 | -3.08(-4.84%) |
Jan 02, 2015 | 62.78 | 64.18 | 62.58 | 63.60 | 2,224,808 | +0.27(+0.43%) |
Dec 31, 2014 | 63.38 | 63.32 | 63.32 | 63.32 | 2,313,068 | -0.27(-0.42%) |
Dec 30, 2014 | 63.81 | 64.37 | 63.25 | 63.59 | 3,363,977 | -0.59(-0.92%) |
Dec 29, 2014 | 64.38 | 64.87 | 63.68 | 64.18 | 2,156,957 | +0.44(+0.69%) |
Dec 26, 2014 | 64.34 | 64.70 | 63.50 | 63.74 | 1,813,687 | -0.05(-0.08%) |
Dec 24, 2014 | 64.02 | 63.80 | 63.80 | 63.80 | 1,456,130 | -0.85(-1.31%) |
Dec 23, 2014 | 63.18 | 65.14 | 62.91 | 64.65 | 5,190,648 | +1.37(+2.17%) |
Dec 22, 2014 | 63.40 | 63.55 | 62.16 | 63.27 | 5,108,554 | -0.63(-0.99%) |
Dec 19, 2014 | 61.24 | 63.99 | 60.69 | 63.91 | 9,041,220 | +3.39(+5.60%) |
Dec 18, 2014 | 61.17 | 61.35 | 58.88 | 60.52 | 5,750,559 | +1.30(+2.20%) |
Dec 17, 2014 | 56.56 | 59.82 | 56.49 | 59.22 | 7,144,575 | +2.40(+4.23%) |
Dec 16, 2014 | 55.31 | 58.88 | 54.73 | 56.81 | 8,719,117 | +0.67(+1.19%) |
Dec 15, 2014 | 57.07 | 57.87 | 56.02 | 56.14 | 6,728,141 | -0.71(-1.25%) |
Dec 12, 2014 | 57.04 | 57.86 | 56.28 | 56.86 | 7,245,865 | -1.14(-1.96%) |
Dec 11, 2014 | 58.57 | 59.74 | 57.74 | 57.99 | 5,738,989 | -0.62(-1.05%) |
Dec 10, 2014 | 60.84 | 60.84 | 58.16 | 58.61 | 5,544,025 | -3.08(-4.99%) |
Dec 09, 2014 | 60.68 | 62.27 | 60.68 | 61.68 | 5,107,555 | +0.74(+1.22%) |
Dec 08, 2014 | 63.51 | 63.84 | 60.70 | 60.94 | 5,945,591 | -3.77(-5.82%) |
Dec 05, 2014 | 64.95 | 65.60 | 64.85 | 64.71 | 4,589,741 | -0.49(-0.75%) |
Dec 04, 2014 | 64.98 | 65.27 | 64.25 | 65.20 | 4,840,415 | -0.44(-0.68%) |
Dec 03, 2014 | 64.45 | 66.20 | 64.43 | 65.64 | 4,880,934 | +1.44(+2.24%) |
Dec 02, 2014 | 62.98 | 64.64 | 62.22 | 64.21 | 5,323,353 | +0.99(+1.57%) |
Dec 01, 2014 | 61.77 | 63.32 | 60.85 | 63.21 | 6,376,703 | +0.89(+1.43%) |
Nov 28, 2014 | 63.18 | 64.26 | 62.21 | 62.33 | 5,182,112 | -6.75(-9.77%) |
Nov 26, 2014 | 70.20 | 69.08 | 69.08 | 69.08 | 3,793,362 | -1.26(-1.80%) |
Nov 25, 2014 | 72.51 | 72.64 | 70.23 | 70.34 | 4,563,036 | -2.02(-2.79%) |
Nov 24, 2014 | 72.98 | 73.28 | 71.83 | 72.36 | 3,656,514 | -0.46(-0.63%) |
Nov 21, 2014 | 72.59 | 73.58 | 72.36 | 72.82 | 5,196,308 | +1.38(+1.94%) |
Nov 20, 2014 | 70.45 | 71.47 | 70.43 | 71.44 | 3,235,202 | +1.04(+1.48%) |
Nov 19, 2014 | 70.41 | 70.93 | 69.55 | 70.39 | 3,218,810 | +0.40(+0.57%) |
Nov 18, 2014 | 69.44 | 70.55 | 69.11 | 69.99 | 3,503,011 | +0.56(+0.81%) |
Nov 17, 2014 | 70.09 | 70.24 | 68.68 | 69.43 | 4,597,107 | -1.53(-2.16%) |
Nov 14, 2014 | 69.80 | 71.05 | 69.62 | 70.96 | 4,596,999 | +1.65(+2.38%) |
Nov 13, 2014 | 70.27 | 70.73 | 68.30 | 69.31 | 5,029,740 | -1.16(-1.65%) |
Nov 12, 2014 | 71.01 | 71.81 | 70.16 | 70.47 | 4,198,106 | -1.15(-1.61%) |
Nov 11, 2014 | 71.64 | 72.21 | 70.83 | 71.62 | 3,914,882 | +0.00(+0.00%) |
Nov 10, 2014 | 72.96 | 73.50 | 70.72 | 71.62 | 5,425,563 | -0.90(-1.24%) |
Nov 07, 2014 | 71.95 | 73.49 | 71.56 | 72.52 | 5,039,375 | +0.98(+1.37%) |
Nov 06, 2014 | 71.01 | 71.82 | 70.03 | 71.54 | 4,344,624 | +0.46(+0.65%) |
Nov 05, 2014 | 70.35 | 71.60 | 69.68 | 71.08 | 4,074,988 | +1.48(+2.12%) |
Nov 04, 2014 | 68.37 | 69.85 | 68.27 | 69.60 | 4,129,930 | -1.56(-2.19%) |
Nov 03, 2014 | 72.76 | 73.71 | 70.91 | 71.15 | 4,177,972 | -1.32(-1.83%) |
Oct 31, 2014 | 71.44 | 72.69 | 70.16 | 72.48 | 5,182,682 | +1.43(+2.01%) |
Oct 30, 2014 | 70.38 | 71.53 | 69.79 | 71.05 | 3,747,739 | +0.21(+0.30%) |
Oct 29, 2014 | 71.38 | 72.60 | 70.14 | 70.84 | 5,318,848 | +0.80(+1.15%) |
Oct 28, 2014 | 68.58 | 70.09 | 68.46 | 70.03 | 3,309,685 | +1.40(+2.04%) |
Oct 27, 2014 | 69.02 | 70.38 | 70.38 | 68.63 | 3,291,277 | -1.74(-2.48%) |
Oct 24, 2014 | 69.87 | 70.74 | 68.99 | 70.38 | 2,953,452 | +0.11(+0.16%) |
Oct 23, 2014 | 69.72 | 70.85 | 69.25 | 70.27 | 3,754,724 | +1.90(+2.78%) |
Oct 22, 2014 | 71.73 | 72.03 | 68.36 | 68.37 | 5,591,267 | -1.15(-1.65%) |
Oct 21, 2014 | 69.14 | 70.60 | 68.76 | 69.51 | 4,524,502 | +1.39(+2.04%) |
Oct 20, 2014 | 67.15 | 68.53 | 66.92 | 68.12 | 4,002,669 | +0.94(+1.40%) |
Oct 17, 2014 | 68.02 | 69.44 | 66.83 | 67.18 | 5,920,285 | +0.49(+0.73%) |
Oct 16, 2014 | 63.74 | 67.38 | 63.54 | 66.69 | 6,976,345 | +1.45(+2.23%) |
Oct 15, 2014 | 63.45 | 65.53 | 62.27 | 65.24 | 7,975,459 | +0.37(+0.57%) |
Oct 14, 2014 | 66.82 | 67.34 | 64.56 | 64.87 | 8,061,089 | -1.60(-2.40%) |
Oct 13, 2014 | 70.36 | 71.10 | 66.41 | 66.47 | 5,830,618 | -4.07(-5.77%) |
Oct 10, 2014 | 72.05 | 72.42 | 70.21 | 70.54 | 5,081,019 | -1.76(-2.44%) |
Oct 09, 2014 | 74.56 | 75.11 | 72.17 | 72.30 | 4,026,412 | -3.26(-4.31%) |
Oct 08, 2014 | 75.18 | 75.64 | 73.21 | 75.56 | 4,916,918 | -0.04(-0.06%) |
Oct 07, 2014 | 76.64 | 77.37 | 75.57 | 75.60 | 4,858,927 | -1.21(-1.58%) |
Oct 06, 2014 | 77.61 | 78.08 | 76.63 | 76.81 | 3,662,892 | -0.72(-0.93%) |
Oct 03, 2014 | 78.52 | 78.61 | 76.73 | 77.53 | 2,768,312 | -0.51(-0.66%) |
Oct 02, 2014 | 77.79 | 78.56 | 76.57 | 78.04 | 3,905,573 | -0.23(-0.29%) |