Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.59 | 67.47 | 66.29 | 67.39 | 11,898,908 | +1.77(+2.70%) |
Sep 29, 2015 | 65.87 | 66.34 | 65.22 | 65.62 | 6,806,441 | -0.22(-0.33%) |
Sep 28, 2015 | 67.33 | 67.57 | 65.68 | 65.84 | 13,239,471 | -1.95(-2.88%) |
Sep 25, 2015 | 68.55 | 68.70 | 67.47 | 67.79 | 6,450,516 | -0.01(-0.01%) |
Sep 24, 2015 | 67.58 | 67.90 | 66.87 | 67.80 | 7,689,787 | -0.18(-0.27%) |
Sep 23, 2015 | 68.16 | 68.35 | 67.76 | 67.98 | 5,934,334 | -0.18(-0.27%) |
Sep 22, 2015 | 68.22 | 68.35 | 67.67 | 68.16 | 8,424,210 | -0.92(-1.33%) |
Sep 21, 2015 | 68.81 | 69.41 | 68.50 | 69.08 | 7,733,181 | +0.60(+0.87%) |
Sep 18, 2015 | 68.76 | 69.42 | 68.37 | 68.48 | 10,866,263 | -1.11(-1.59%) |
Sep 17, 2015 | 69.44 | 70.64 | 69.33 | 69.59 | 12,161,139 | +0.18(+0.26%) |
Sep 16, 2015 | 68.75 | 69.50 | 68.56 | 69.41 | 7,317,471 | +0.78(+1.13%) |
Sep 15, 2015 | 67.94 | 68.81 | 67.60 | 68.63 | 6,161,102 | +0.71(+1.05%) |
Sep 14, 2015 | 68.23 | 68.31 | 67.67 | 67.92 | 3,973,205 | -0.36(-0.53%) |
Sep 11, 2015 | 67.59 | 68.29 | 67.45 | 68.28 | 5,098,477 | +0.51(+0.75%) |
Sep 10, 2015 | 67.35 | 68.20 | 67.30 | 67.77 | 6,864,219 | +0.19(+0.28%) |
Sep 09, 2015 | 68.96 | 69.05 | 67.43 | 67.58 | 8,496,607 | -0.73(-1.07%) |
Sep 08, 2015 | 68.03 | 68.38 | 67.54 | 68.32 | 5,812,510 | +1.55(+2.32%) |
Sep 04, 2015 | 66.52 | 66.77 | 66.77 | 66.77 | 7,914,417 | -0.72(-1.07%) |
Sep 03, 2015 | 67.60 | 68.36 | 67.27 | 67.49 | 7,300,738 | +0.03(+0.04%) |
Sep 02, 2015 | 66.73 | 67.48 | 66.38 | 67.47 | 8,510,592 | +1.39(+2.11%) |
Sep 01, 2015 | 66.31 | 67.09 | 65.70 | 66.07 | 15,418,001 | -1.72(-2.53%) |
Aug 31, 2015 | 68.01 | 68.40 | 67.59 | 67.79 | 11,180,895 | -0.52(-0.77%) |
Aug 28, 2015 | 68.06 | 68.71 | 67.90 | 68.32 | 8,455,146 | +0.03(+0.04%) |
Aug 27, 2015 | 67.76 | 68.47 | 66.91 | 68.29 | 17,824,534 | +1.56(+2.34%) |
Aug 26, 2015 | 65.76 | 66.81 | 64.50 | 66.72 | 20,898,782 | +2.44(+3.80%) |
Aug 25, 2015 | 66.16 | 66.69 | 64.25 | 64.28 | 13,376,296 | -0.26(-0.41%) |
Aug 24, 2015 | 63.34 | 66.78 | 59.67 | 64.55 | 26,342,538 | -2.69(-3.99%) |
Aug 21, 2015 | 68.76 | 68.98 | 67.17 | 67.23 | 20,573,866 | -2.22(-3.20%) |
Aug 20, 2015 | 70.77 | 70.93 | 69.44 | 69.45 | 10,410,380 | -2.01(-2.81%) |
Aug 19, 2015 | 71.38 | 72.00 | 71.12 | 71.46 | 6,349,700 | -0.13(-0.18%) |
Aug 18, 2015 | 71.61 | 71.88 | 71.45 | 71.59 | 6,470,005 | +0.06(+0.09%) |
Aug 17, 2015 | 70.59 | 71.57 | 70.53 | 71.53 | 4,889,275 | +0.68(+0.96%) |
Aug 14, 2015 | 70.72 | 70.95 | 70.58 | 70.85 | 5,242,194 | +0.05(+0.06%) |
Aug 13, 2015 | 70.35 | 71.24 | 70.33 | 70.80 | 4,893,490 | +0.41(+0.58%) |
Aug 12, 2015 | 70.49 | 70.50 | 69.24 | 70.39 | 7,893,774 | -0.31(-0.43%) |
Aug 11, 2015 | 70.88 | 71.06 | 70.37 | 70.70 | 6,276,517 | -0.64(-0.90%) |
Aug 10, 2015 | 71.31 | 71.57 | 71.20 | 71.34 | 4,244,046 | +0.57(+0.80%) |
Aug 07, 2015 | 70.91 | 70.97 | 70.28 | 70.77 | 7,137,182 | -0.05(-0.08%) |
Aug 06, 2015 | 72.06 | 72.06 | 70.06 | 70.83 | 8,566,007 | -0.98(-1.36%) |
Aug 05, 2015 | 72.69 | 72.88 | 71.68 | 71.81 | 6,571,307 | -0.79(-1.08%) |
Aug 04, 2015 | 72.38 | 72.75 | 72.27 | 72.59 | 6,306,734 | +0.31(+0.43%) |
Aug 03, 2015 | 72.38 | 72.79 | 71.89 | 72.28 | 6,367,600 | -0.24(-0.34%) |
Jul 31, 2015 | 72.47 | 72.81 | 72.28 | 72.53 | 4,053,865 | +0.23(+0.31%) |
Jul 30, 2015 | 71.73 | 72.38 | 71.61 | 72.30 | 3,653,415 | +0.26(+0.36%) |
Jul 29, 2015 | 71.50 | 72.16 | 71.43 | 72.04 | 6,428,589 | +0.73(+1.03%) |
Jul 28, 2015 | 70.55 | 71.45 | 70.55 | 71.31 | 6,026,236 | +0.55(+0.78%) |
Jul 27, 2015 | 71.02 | 71.34 | 70.57 | 70.76 | 6,141,120 | -0.53(-0.75%) |
Jul 24, 2015 | 72.69 | 72.69 | 71.16 | 71.29 | 5,717,798 | +0.00(+0.00%) |
Jul 23, 2015 | 71.86 | 72.00 | 71.13 | 71.29 | 3,862,283 | -0.42(-0.59%) |
Jul 22, 2015 | 71.36 | 71.83 | 71.27 | 71.72 | 3,550,113 | +0.34(+0.48%) |
Jul 21, 2015 | 71.94 | 71.94 | 71.17 | 71.37 | 2,960,757 | -0.23(-0.32%) |
Jul 20, 2015 | 71.93 | 71.93 | 71.49 | 71.60 | 2,825,614 | +0.04(+0.05%) |
Jul 17, 2015 | 71.80 | 71.81 | 71.33 | 71.56 | 3,588,842 | -0.13(-0.18%) |
Jul 16, 2015 | 71.75 | 71.77 | 71.34 | 71.69 | 3,624,991 | +0.43(+0.61%) |
Jul 15, 2015 | 71.36 | 71.43 | 71.09 | 71.25 | 3,002,160 | -0.07(-0.10%) |
Jul 14, 2015 | 71.40 | 71.45 | 71.17 | 71.33 | 4,148,802 | +0.09(+0.13%) |
Jul 13, 2015 | 70.72 | 71.28 | 70.72 | 71.24 | 6,707,845 | +1.01(+1.44%) |
Jul 10, 2015 | 69.91 | 70.36 | 69.73 | 70.22 | 5,152,297 | +1.00(+1.45%) |
Jul 09, 2015 | 69.62 | 69.93 | 69.16 | 69.22 | 6,556,273 | +0.29(+0.42%) |
Jul 08, 2015 | 69.71 | 69.88 | 68.84 | 68.93 | 7,549,046 | -1.34(-1.90%) |
Jul 07, 2015 | 69.73 | 70.28 | 68.89 | 70.27 | 7,556,292 | +0.61(+0.87%) |
Jul 06, 2015 | 69.32 | 70.13 | 69.17 | 69.66 | 4,479,110 | -0.14(-0.19%) |
Jul 02, 2015 | 70.14 | 69.80 | 69.80 | 69.80 | 6,922,626 | -0.14(-0.19%) |
Jul 01, 2015 | 69.73 | 69.95 | 69.58 | 69.93 | 6,661,231 | +0.79(+1.14%) |
Jun 30, 2015 | 69.54 | 69.55 | 68.86 | 69.15 | 8,004,776 | +0.31(+0.45%) |
Jun 29, 2015 | 69.81 | 70.12 | 68.79 | 68.84 | 9,932,084 | -1.59(-2.26%) |
Jun 26, 2015 | 70.44 | 70.65 | 70.20 | 70.43 | 9,189,725 | +0.28(+0.40%) |
Jun 25, 2015 | 70.33 | 70.54 | 70.11 | 70.15 | 4,899,395 | -0.05(-0.08%) |
Jun 24, 2015 | 70.48 | 70.80 | 70.20 | 70.21 | 6,621,542 | -0.49(-0.69%) |
Jun 23, 2015 | 70.58 | 70.75 | 70.51 | 70.69 | 3,883,924 | +0.28(+0.40%) |
Jun 22, 2015 | 70.39 | 70.67 | 70.37 | 70.41 | 4,320,210 | +0.39(+0.56%) |
Jun 19, 2015 | 70.39 | 70.46 | 70.02 | 70.02 | 6,617,808 | -0.25(-0.35%) |
Jun 18, 2015 | 69.44 | 70.47 | 69.44 | 70.27 | 6,426,253 | +0.84(+1.21%) |
Jun 17, 2015 | 69.24 | 69.60 | 68.94 | 69.43 | 4,758,469 | +0.32(+0.46%) |
Jun 16, 2015 | 68.63 | 69.14 | 68.58 | 69.12 | 4,556,728 | +0.41(+0.60%) |
Jun 15, 2015 | 68.59 | 68.83 | 68.33 | 68.70 | 5,183,221 | -0.32(-0.47%) |
Jun 12, 2015 | 68.95 | 69.20 | 68.91 | 69.03 | 4,513,371 | -0.32(-0.45%) |
Jun 11, 2015 | 69.29 | 69.57 | 69.29 | 69.34 | 4,874,604 | +0.23(+0.34%) |
Jun 10, 2015 | 68.69 | 69.27 | 68.61 | 69.11 | 5,174,686 | +0.70(+1.03%) |
Jun 09, 2015 | 68.50 | 68.61 | 67.99 | 68.41 | 5,199,553 | -0.07(-0.11%) |
Jun 08, 2015 | 68.88 | 68.91 | 68.46 | 68.48 | 4,101,401 | -0.49(-0.71%) |
Jun 05, 2015 | 68.96 | 69.13 | 68.64 | 68.96 | 3,897,880 | -0.20(-0.29%) |
Jun 04, 2015 | 69.50 | 69.64 | 69.04 | 69.16 | 6,280,650 | -0.50(-0.71%) |
Jun 03, 2015 | 69.31 | 69.76 | 69.13 | 69.66 | 4,879,862 | +0.54(+0.78%) |
Jun 02, 2015 | 68.81 | 69.45 | 68.72 | 69.12 | 7,912,036 | +0.15(+0.22%) |
Jun 01, 2015 | 68.83 | 69.20 | 68.62 | 68.96 | 6,155,312 | +0.20(+0.29%) |
May 29, 2015 | 69.05 | 69.30 | 68.67 | 68.77 | 6,842,107 | -0.48(-0.69%) |
May 28, 2015 | 69.24 | 69.39 | 69.06 | 69.24 | 3,610,685 | -0.12(-0.17%) |
May 27, 2015 | 68.98 | 69.45 | 68.84 | 69.36 | 4,025,128 | +0.51(+0.75%) |
May 26, 2015 | 69.29 | 69.50 | 68.73 | 68.85 | 5,920,624 | -0.50(-0.71%) |
May 22, 2015 | 69.45 | 69.34 | 69.34 | 69.34 | 3,288,514 | -0.12(-0.17%) |
May 21, 2015 | 69.04 | 69.61 | 69.04 | 69.46 | 3,251,412 | +0.27(+0.39%) |
May 20, 2015 | 69.28 | 69.49 | 68.95 | 69.19 | 8,219,345 | -0.08(-0.12%) |
May 19, 2015 | 69.48 | 69.62 | 69.20 | 69.27 | 5,154,330 | -0.02(-0.03%) |
May 18, 2015 | 68.91 | 69.41 | 68.89 | 69.29 | 4,395,490 | +0.26(+0.38%) |
May 15, 2015 | 68.56 | 69.03 | 68.49 | 69.03 | 7,977,636 | +0.55(+0.80%) |
May 14, 2015 | 68.43 | 68.57 | 68.06 | 68.48 | 7,578,635 | +0.31(+0.45%) |
May 13, 2015 | 68.64 | 68.87 | 68.11 | 68.17 | 8,789,495 | -0.43(-0.63%) |
May 12, 2015 | 68.35 | 68.86 | 68.08 | 68.60 | 8,333,232 | -0.13(-0.18%) |
May 11, 2015 | 68.98 | 69.33 | 68.72 | 68.73 | 7,708,336 | -0.31(-0.44%) |
May 08, 2015 | 69.00 | 69.32 | 68.97 | 69.04 | 6,295,239 | +0.73(+1.07%) |
May 07, 2015 | 67.95 | 68.43 | 67.78 | 68.31 | 6,537,983 | +0.35(+0.52%) |
May 06, 2015 | 68.41 | 68.50 | 67.62 | 67.95 | 9,207,344 | -0.28(-0.41%) |
May 05, 2015 | 69.17 | 69.17 | 68.22 | 68.23 | 8,717,593 | -0.72(-1.05%) |
May 04, 2015 | 69.35 | 69.35 | 68.85 | 68.96 | 4,350,468 | +0.14(+0.21%) |
May 01, 2015 | 68.22 | 68.84 | 68.13 | 68.81 | 6,779,657 | +0.94(+1.38%) |
Apr 30, 2015 | 68.32 | 68.76 | 67.57 | 67.87 | 11,875,338 | -0.77(-1.12%) |
Apr 29, 2015 | 68.78 | 69.05 | 68.36 | 68.64 | 8,037,132 | -0.47(-0.68%) |
Apr 28, 2015 | 69.24 | 69.29 | 68.61 | 69.11 | 6,176,073 | -0.24(-0.35%) |
Apr 27, 2015 | 70.14 | 70.20 | 69.28 | 69.35 | 7,684,034 | -0.61(-0.88%) |
Apr 24, 2015 | 69.62 | 70.02 | 69.50 | 69.96 | 5,356,686 | +0.94(+1.36%) |
Apr 23, 2015 | 68.59 | 69.39 | 68.55 | 69.03 | 4,588,876 | +0.34(+0.50%) |
Apr 22, 2015 | 68.80 | 68.81 | 68.29 | 68.68 | 3,842,336 | +0.06(+0.09%) |
Apr 21, 2015 | 68.55 | 68.87 | 68.40 | 68.62 | 4,346,675 | +0.07(+0.11%) |
Apr 20, 2015 | 68.09 | 68.66 | 68.09 | 68.55 | 4,549,137 | +0.75(+1.10%) |
Apr 17, 2015 | 68.45 | 68.48 | 67.59 | 67.80 | 9,532,812 | -1.02(-1.48%) |
Apr 16, 2015 | 68.84 | 68.97 | 68.66 | 68.82 | 7,611,417 | +0.14(+0.20%) |
Apr 15, 2015 | 68.86 | 69.07 | 68.65 | 68.68 | 6,390,301 | +0.00(+0.00%) |
Apr 14, 2015 | 68.50 | 68.90 | 68.26 | 68.68 | 3,240,296 | -0.04(-0.05%) |
Apr 13, 2015 | 69.04 | 69.24 | 68.71 | 68.72 | 3,491,548 | -0.38(-0.55%) |
Apr 10, 2015 | 68.96 | 69.17 | 68.86 | 69.10 | 4,407,322 | +0.23(+0.34%) |
Apr 09, 2015 | 68.79 | 69.07 | 68.37 | 68.87 | 5,826,931 | +0.06(+0.09%) |
Apr 08, 2015 | 68.33 | 68.81 | 68.28 | 68.80 | 4,713,970 | +0.64(+0.94%) |
Apr 07, 2015 | 68.54 | 68.67 | 68.16 | 68.16 | 3,493,758 | -0.38(-0.55%) |
Apr 06, 2015 | 67.82 | 68.82 | 67.74 | 68.54 | 5,535,832 | +0.32(+0.48%) |
Apr 02, 2015 | 67.55 | 68.22 | 68.22 | 68.22 | 4,953,964 | +0.60(+0.89%) |
Apr 01, 2015 | 67.76 | 67.94 | 67.17 | 67.61 | 8,156,022 | -0.30(-0.44%) |
Mar 31, 2015 | 68.11 | 68.63 | 67.71 | 67.91 | 9,020,516 | -0.30(-0.44%) |
Mar 30, 2015 | 67.74 | 68.41 | 67.74 | 68.21 | 5,096,213 | +0.69(+1.03%) |
Mar 27, 2015 | 67.07 | 67.65 | 67.07 | 67.51 | 3,730,186 | +0.34(+0.51%) |
Mar 26, 2015 | 67.21 | 67.58 | 66.92 | 67.17 | 5,607,795 | -0.42(-0.63%) |
Mar 25, 2015 | 68.60 | 68.78 | 67.59 | 67.59 | 6,574,977 | -1.12(-1.63%) |
Mar 24, 2015 | 69.05 | 69.17 | 68.69 | 68.71 | 5,853,552 | -0.36(-0.52%) |
Mar 23, 2015 | 69.14 | 69.51 | 69.06 | 69.07 | 4,139,426 | -0.12(-0.17%) |
Mar 20, 2015 | 68.88 | 69.33 | 68.74 | 69.19 | 6,927,367 | +0.76(+1.11%) |
Mar 19, 2015 | 68.55 | 69.08 | 68.18 | 68.43 | 5,071,563 | -0.10(-0.14%) |
Mar 18, 2015 | 67.80 | 68.74 | 67.30 | 68.53 | 8,592,944 | +0.60(+0.89%) |
Mar 17, 2015 | 67.85 | 68.12 | 67.69 | 67.92 | 5,485,529 | -0.38(-0.55%) |
Mar 16, 2015 | 67.76 | 68.34 | 67.76 | 68.30 | 6,068,208 | +0.79(+1.17%) |
Mar 13, 2015 | 67.95 | 68.03 | 67.16 | 67.51 | 6,215,316 | -0.54(-0.79%) |
Mar 12, 2015 | 66.95 | 68.10 | 66.95 | 68.05 | 7,705,686 | +1.36(+2.03%) |
Mar 11, 2015 | 67.18 | 67.24 | 66.68 | 66.69 | 5,112,726 | -0.37(-0.55%) |
Mar 10, 2015 | 67.58 | 67.65 | 67.04 | 67.06 | 7,955,917 | -1.06(-1.56%) |
Mar 09, 2015 | 67.79 | 68.20 | 67.74 | 68.12 | 4,703,621 | +0.39(+0.57%) |
Mar 06, 2015 | 68.32 | 68.42 | 67.60 | 67.74 | 8,742,109 | -0.82(-1.19%) |
Mar 05, 2015 | 68.72 | 68.73 | 68.43 | 68.55 | 8,666,617 | +0.04(+0.07%) |
Mar 04, 2015 | 68.82 | 68.87 | 68.26 | 68.51 | 5,184,783 | -0.36(-0.52%) |
Mar 03, 2015 | 68.92 | 68.94 | 68.47 | 68.87 | 6,708,176 | -0.19(-0.27%) |
Mar 02, 2015 | 68.28 | 69.08 | 68.27 | 69.06 | 26,723,840 | +0.82(+1.20%) |
Feb 27, 2015 | 68.29 | 68.46 | 68.18 | 68.24 | 4,307,459 | -0.09(-0.13%) |
Feb 26, 2015 | 68.48 | 68.59 | 68.17 | 68.33 | 3,901,746 | -0.22(-0.31%) |
Feb 25, 2015 | 68.08 | 68.73 | 68.00 | 68.54 | 7,617,251 | +0.52(+0.77%) |
Feb 24, 2015 | 67.93 | 68.09 | 67.81 | 68.02 | 3,917,195 | +0.32(+0.48%) |
Feb 23, 2015 | 67.72 | 67.92 | 67.49 | 67.70 | 3,474,793 | -0.06(-0.09%) |
Feb 20, 2015 | 67.06 | 67.78 | 66.88 | 67.76 | 4,376,174 | +0.48(+0.71%) |
Feb 19, 2015 | 67.15 | 67.44 | 67.15 | 67.29 | 3,637,820 | +0.21(+0.31%) |
Feb 18, 2015 | 66.97 | 67.16 | 66.86 | 67.08 | 4,613,079 | -0.04(-0.05%) |
Feb 17, 2015 | 67.17 | 67.43 | 66.84 | 67.12 | 4,588,355 | -0.15(-0.23%) |
Feb 13, 2015 | 66.95 | 67.27 | 67.27 | 67.27 | 5,936,288 | +0.40(+0.60%) |
Feb 12, 2015 | 66.37 | 66.89 | 66.18 | 66.86 | 4,598,725 | +0.78(+1.18%) |
Feb 11, 2015 | 66.16 | 66.25 | 65.79 | 66.08 | 5,915,698 | +0.02(+0.03%) |
Feb 10, 2015 | 65.80 | 66.19 | 65.45 | 66.07 | 6,192,015 | +0.80(+1.22%) |
Feb 09, 2015 | 65.15 | 65.51 | 65.09 | 65.27 | 4,853,296 | -0.25(-0.38%) |
Feb 06, 2015 | 65.71 | 65.84 | 65.31 | 65.52 | 5,174,936 | -0.10(-0.15%) |
Feb 05, 2015 | 65.26 | 65.65 | 65.18 | 65.62 | 5,645,267 | +0.40(+0.62%) |
Feb 04, 2015 | 64.77 | 65.54 | 64.71 | 65.21 | 10,191,656 | +0.43(+0.67%) |
Feb 03, 2015 | 63.80 | 64.79 | 63.65 | 64.78 | 6,243,326 | +1.35(+2.12%) |
Feb 02, 2015 | 63.03 | 63.48 | 62.03 | 63.43 | 23,211,410 | +0.57(+0.90%) |
Jan 30, 2015 | 63.35 | 63.70 | 62.79 | 62.87 | 8,937,136 | -0.69(-1.09%) |
Jan 29, 2015 | 62.91 | 63.68 | 62.55 | 63.56 | 9,501,954 | +0.85(+1.36%) |
Jan 28, 2015 | 63.86 | 63.90 | 62.63 | 62.71 | 5,786,341 | -0.83(-1.30%) |
Jan 27, 2015 | 63.32 | 63.95 | 63.26 | 63.53 | 6,553,038 | -0.51(-0.80%) |
Jan 26, 2015 | 63.69 | 64.08 | 63.49 | 64.04 | 3,844,639 | +0.33(+0.52%) |
Jan 23, 2015 | 63.87 | 64.03 | 63.55 | 63.71 | 5,546,060 | -0.09(-0.14%) |
Jan 22, 2015 | 62.83 | 63.91 | 62.61 | 63.80 | 16,894,262 | +1.18(+1.88%) |
Jan 21, 2015 | 62.19 | 62.82 | 62.01 | 62.63 | 10,433,793 | +0.40(+0.65%) |
Jan 20, 2015 | 62.65 | 62.79 | 61.66 | 62.22 | 15,513,217 | -0.36(-0.57%) |
Jan 16, 2015 | 61.80 | 62.65 | 61.53 | 62.58 | 10,634,258 | +0.82(+1.32%) |
Jan 15, 2015 | 62.72 | 62.97 | 61.74 | 61.76 | 8,963,353 | -0.81(-1.29%) |
Jan 14, 2015 | 62.48 | 62.81 | 61.85 | 62.57 | 11,327,768 | -0.76(-1.21%) |
Jan 13, 2015 | 64.04 | 64.39 | 62.84 | 63.33 | 8,407,047 | +0.00(+0.00%) |
Jan 12, 2015 | 63.80 | 63.88 | 63.07 | 63.33 | 6,706,183 | -0.34(-0.54%) |
Jan 09, 2015 | 64.41 | 64.47 | 63.60 | 63.68 | 6,266,883 | -0.75(-1.16%) |
Jan 08, 2015 | 64.00 | 64.51 | 63.70 | 64.42 | 7,105,311 | +0.95(+1.50%) |
Jan 07, 2015 | 63.53 | 63.53 | 62.89 | 63.47 | 8,250,576 | +0.99(+1.58%) |
Jan 06, 2015 | 63.37 | 63.39 | 62.06 | 62.48 | 7,985,580 | -0.63(-1.00%) |
Jan 05, 2015 | 64.10 | 64.25 | 62.98 | 63.11 | 9,555,221 | -1.23(-1.91%) |
Jan 02, 2015 | 65.15 | 65.26 | 63.90 | 64.34 | 6,886,250 | -0.47(-0.72%) |
Dec 31, 2014 | 65.28 | 64.81 | 64.81 | 64.81 | 7,418,968 | -0.26(-0.40%) |
Dec 30, 2014 | 65.19 | 65.36 | 64.93 | 65.07 | 6,736,785 | -0.31(-0.47%) |
Dec 29, 2014 | 64.84 | 65.49 | 64.70 | 65.37 | 25,620,820 | +0.49(+0.76%) |
Dec 26, 2014 | 64.71 | 65.01 | 64.62 | 64.88 | 15,699,977 | +0.35(+0.54%) |
Dec 24, 2014 | 64.81 | 64.53 | 64.53 | 64.53 | 1,879,011 | -0.11(-0.17%) |
Dec 23, 2014 | 64.49 | 64.84 | 64.41 | 64.64 | 8,168,492 | +0.36(+0.56%) |
Dec 22, 2014 | 63.77 | 64.28 | 63.77 | 64.28 | 5,511,227 | +0.62(+0.97%) |
Dec 19, 2014 | 63.67 | 63.84 | 63.29 | 63.66 | 10,943,806 | +0.17(+0.27%) |
Dec 18, 2014 | 63.34 | 63.48 | 62.68 | 63.48 | 21,062,572 | +1.03(+1.65%) |
Dec 17, 2014 | 61.56 | 62.56 | 61.40 | 62.46 | 10,845,474 | +1.17(+1.91%) |
Dec 16, 2014 | 62.04 | 62.49 | 61.23 | 61.28 | 10,189,201 | -0.95(-1.53%) |
Dec 15, 2014 | 62.97 | 63.11 | 61.92 | 62.24 | 9,922,609 | -0.38(-0.60%) |
Dec 12, 2014 | 62.74 | 63.29 | 62.49 | 62.62 | 13,611,719 | -0.40(-0.64%) |
Dec 11, 2014 | 62.79 | 63.58 | 62.74 | 63.02 | 19,641,266 | +0.51(+0.82%) |
Dec 10, 2014 | 63.24 | 63.34 | 62.45 | 62.51 | 6,109,544 | -0.84(-1.33%) |
Dec 09, 2014 | 63.11 | 63.40 | 62.59 | 63.35 | 4,924,747 | -0.12(-0.18%) |
Dec 08, 2014 | 63.85 | 63.98 | 63.25 | 63.47 | 4,698,496 | -0.52(-0.81%) |
Dec 05, 2014 | 63.86 | 64.04 | 63.84 | 63.99 | 5,008,787 | +0.14(+0.22%) |
Dec 04, 2014 | 63.82 | 63.97 | 63.53 | 63.84 | 6,813,714 | -0.04(-0.06%) |
Dec 03, 2014 | 63.87 | 63.94 | 63.59 | 63.88 | 6,330,447 | +0.11(+0.17%) |
Dec 02, 2014 | 63.62 | 63.90 | 63.58 | 63.77 | 5,776,091 | +0.24(+0.38%) |
Dec 01, 2014 | 64.05 | 64.06 | 63.44 | 63.53 | 13,260,504 | -0.71(-1.10%) |
Nov 28, 2014 | 63.74 | 64.36 | 63.74 | 64.24 | 3,753,009 | +0.77(+1.21%) |
Nov 26, 2014 | 63.46 | 63.47 | 63.47 | 63.47 | 2,612,998 | -0.01(-0.01%) |
Nov 25, 2014 | 63.49 | 63.67 | 63.24 | 63.48 | 4,752,128 | +0.20(+0.31%) |
Nov 24, 2014 | 63.03 | 63.31 | 62.90 | 63.28 | 3,736,683 | +0.58(+0.93%) |
Nov 21, 2014 | 63.14 | 63.20 | 62.54 | 62.70 | 8,699,839 | +0.15(+0.24%) |
Nov 20, 2014 | 61.99 | 62.71 | 61.97 | 62.55 | 5,984,249 | +0.27(+0.43%) |
Nov 19, 2014 | 62.12 | 62.32 | 61.95 | 62.28 | 5,609,214 | +0.26(+0.42%) |
Nov 18, 2014 | 61.77 | 62.17 | 61.74 | 62.02 | 5,002,129 | +0.12(+0.19%) |
Nov 17, 2014 | 61.77 | 62.09 | 61.73 | 61.90 | 4,506,402 | -0.07(-0.12%) |
Nov 14, 2014 | 61.79 | 62.00 | 61.66 | 61.97 | 10,684,953 | +0.24(+0.39%) |
Nov 13, 2014 | 61.14 | 61.89 | 61.14 | 61.73 | 12,073,462 | +0.38(+0.63%) |
Nov 12, 2014 | 60.86 | 61.45 | 60.86 | 61.35 | 5,887,616 | +0.29(+0.47%) |
Nov 11, 2014 | 60.87 | 61.07 | 60.70 | 61.06 | 3,602,991 | +0.26(+0.43%) |
Nov 10, 2014 | 60.94 | 60.96 | 60.43 | 60.80 | 2,910,397 | -0.03(-0.05%) |
Nov 07, 2014 | 60.74 | 60.90 | 60.58 | 60.83 | 4,215,655 | -0.10(-0.17%) |
Nov 06, 2014 | 60.51 | 60.97 | 60.42 | 60.94 | 12,576,439 | +0.51(+0.84%) |
Nov 05, 2014 | 60.69 | 60.71 | 60.09 | 60.43 | 12,021,125 | +0.24(+0.40%) |
Nov 04, 2014 | 60.60 | 60.69 | 59.87 | 60.18 | 5,527,652 | -0.73(-1.20%) |
Nov 03, 2014 | 61.06 | 61.06 | 60.81 | 60.92 | 17,782,996 | +0.00(+0.00%) |
Oct 31, 2014 | 61.13 | 61.19 | 60.75 | 60.92 | 5,298,235 | +0.59(+0.98%) |
Oct 30, 2014 | 59.81 | 60.51 | 58.14 | 60.33 | 5,703,451 | +0.39(+0.66%) |
Oct 29, 2014 | 60.19 | 60.24 | 59.62 | 59.93 | 5,470,618 | -0.18(-0.30%) |
Oct 28, 2014 | 59.72 | 60.13 | 59.51 | 60.11 | 8,601,736 | +0.64(+1.08%) |
Oct 27, 2014 | 59.27 | 59.35 | 59.35 | 59.47 | 4,165,610 | +0.12(+0.20%) |
Oct 24, 2014 | 59.23 | 59.40 | 58.92 | 59.35 | 5,038,497 | -0.05(-0.09%) |
Oct 23, 2014 | 59.26 | 59.80 | 59.13 | 59.41 | 5,794,978 | +0.80(+1.36%) |
Oct 22, 2014 | 59.29 | 59.43 | 58.56 | 58.61 | 8,680,099 | -0.51(-0.86%) |
Oct 21, 2014 | 58.25 | 59.18 | 58.19 | 59.12 | 6,187,010 | +1.13(+1.94%) |
Oct 20, 2014 | 57.05 | 58.05 | 57.05 | 57.99 | 6,922,317 | +0.80(+1.39%) |
Oct 17, 2014 | 57.03 | 57.68 | 56.96 | 57.20 | 9,515,777 | +0.63(+1.11%) |
Oct 16, 2014 | 55.25 | 56.95 | 55.25 | 56.57 | 14,177,559 | +0.06(+0.11%) |
Oct 15, 2014 | 56.18 | 56.79 | 55.17 | 56.51 | 16,872,860 | -0.47(-0.83%) |
Oct 14, 2014 | 56.91 | 57.42 | 56.70 | 56.98 | 12,570,850 | +0.41(+0.73%) |
Oct 13, 2014 | 57.71 | 57.85 | 56.53 | 56.57 | 23,829,888 | -1.17(-2.03%) |
Oct 10, 2014 | 58.15 | 58.65 | 57.74 | 57.74 | 12,307,210 | -0.51(-0.88%) |
Oct 09, 2014 | 59.57 | 59.57 | 58.24 | 58.25 | 25,377,400 | -1.35(-2.27%) |
Oct 08, 2014 | 58.73 | 59.71 | 58.39 | 59.60 | 7,996,520 | +0.92(+1.57%) |
Oct 07, 2014 | 59.30 | 59.41 | 58.68 | 58.68 | 7,210,653 | -0.89(-1.49%) |
Oct 06, 2014 | 60.06 | 60.18 | 59.44 | 59.57 | 4,358,856 | -0.32(-0.54%) |
Oct 03, 2014 | 59.50 | 60.08 | 59.39 | 59.89 | 5,551,478 | +0.76(+1.29%) |
Oct 02, 2014 | 58.89 | 59.23 | 58.18 | 59.13 | 8,367,104 | +0.27(+0.46%) |