Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.82 | 68.36 | 65.75 | 65.93 | 801,157 | -1.14(-1.70%) |
Sep 29, 2015 | 67.31 | 67.66 | 65.71 | 67.07 | 862,877 | +0.86(+1.29%) |
Sep 28, 2015 | 68.24 | 68.36 | 65.41 | 66.21 | 717,379 | -2.00(-2.94%) |
Sep 25, 2015 | 68.05 | 68.91 | 67.70 | 68.21 | 961,886 | +0.86(+1.28%) |
Sep 24, 2015 | 66.96 | 67.44 | 66.06 | 67.35 | 1,049,500 | +0.23(+0.34%) |
Sep 23, 2015 | 66.92 | 67.49 | 66.54 | 67.12 | 455,670 | +0.13(+0.19%) |
Sep 22, 2015 | 64.89 | 67.07 | 64.40 | 66.99 | 1,008,703 | +2.80(+4.36%) |
Sep 21, 2015 | 64.87 | 65.51 | 63.92 | 64.19 | 605,911 | -0.49(-0.75%) |
Sep 18, 2015 | 64.77 | 65.58 | 64.52 | 64.68 | 826,521 | -1.23(-1.87%) |
Sep 17, 2015 | 64.93 | 66.62 | 64.64 | 65.91 | 742,489 | +1.03(+1.58%) |
Sep 16, 2015 | 66.42 | 66.59 | 64.66 | 64.88 | 780,458 | -1.73(-2.60%) |
Sep 15, 2015 | 66.24 | 67.00 | 65.33 | 66.61 | 581,592 | +0.40(+0.61%) |
Sep 14, 2015 | 68.37 | 68.37 | 66.12 | 66.21 | 684,440 | -1.77(-2.61%) |
Sep 11, 2015 | 66.34 | 68.02 | 66.31 | 67.98 | 397,661 | +1.07(+1.60%) |
Sep 10, 2015 | 67.38 | 67.93 | 66.74 | 66.91 | 460,879 | -0.45(-0.66%) |
Sep 09, 2015 | 68.97 | 68.99 | 67.20 | 67.36 | 423,463 | -0.92(-1.35%) |
Sep 08, 2015 | 68.17 | 68.59 | 67.33 | 68.28 | 398,850 | +1.27(+1.89%) |
Sep 04, 2015 | 66.56 | 67.01 | 67.01 | 67.01 | 324,507 | -0.29(-0.43%) |
Sep 03, 2015 | 67.23 | 67.79 | 67.01 | 67.31 | 494,081 | +0.52(+0.78%) |
Sep 02, 2015 | 66.67 | 67.16 | 65.88 | 66.78 | 591,688 | +0.88(+1.34%) |
Sep 01, 2015 | 65.79 | 66.65 | 65.26 | 65.90 | 716,138 | -1.00(-1.50%) |
Aug 31, 2015 | 69.78 | 70.31 | 66.75 | 66.90 | 764,966 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.21 | 69.98 | 434,443 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.26 | 68.49 | 69.74 | 710,052 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.14 | 66.59 | 68.40 | 886,563 | +1.04(+1.54%) |
Aug 25, 2015 | 67.76 | 69.30 | 67.36 | 67.37 | 1,006,298 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.07 | 54.71 | 67.18 | 1,494,045 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.33 | 69.41 | 1,099,452 | -2.14(-2.99%) |
Aug 20, 2015 | 72.61 | 72.61 | 71.42 | 71.55 | 1,081,541 | -1.88(-2.57%) |
Aug 19, 2015 | 72.99 | 73.75 | 72.05 | 73.43 | 1,023,360 | +0.16(+0.22%) |
Aug 18, 2015 | 74.58 | 74.79 | 72.94 | 73.27 | 1,043,256 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 75.00 | 73.57 | 74.52 | 542,495 | -0.07(-0.09%) |
Aug 14, 2015 | 74.37 | 75.10 | 74.10 | 74.59 | 354,555 | -0.11(-0.15%) |
Aug 13, 2015 | 74.44 | 75.59 | 74.44 | 74.70 | 578,375 | +0.13(+0.17%) |
Aug 12, 2015 | 74.45 | 74.77 | 72.94 | 74.57 | 848,378 | -0.55(-0.74%) |
Aug 11, 2015 | 75.28 | 76.12 | 74.24 | 75.12 | 775,777 | -0.41(-0.54%) |
Aug 10, 2015 | 77.58 | 78.38 | 75.42 | 75.53 | 963,411 | -1.38(-1.80%) |
Aug 07, 2015 | 77.09 | 78.02 | 75.33 | 76.91 | 1,423,487 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.11 | 76.01 | 77.68 | 2,438,792 | -5.14(-6.21%) |
Aug 05, 2015 | 82.79 | 83.78 | 82.40 | 82.82 | 1,563,704 | +0.59(+0.72%) |
Aug 04, 2015 | 82.23 | 82.82 | 81.43 | 82.23 | 794,611 | +0.28(+0.34%) |
Aug 03, 2015 | 81.14 | 82.20 | 81.11 | 81.95 | 563,326 | +0.95(+1.18%) |
Jul 31, 2015 | 80.50 | 81.52 | 79.95 | 81.00 | 561,678 | +0.72(+0.90%) |
Jul 30, 2015 | 79.46 | 80.50 | 79.16 | 80.27 | 491,071 | +0.55(+0.68%) |
Jul 29, 2015 | 78.34 | 79.94 | 78.15 | 79.73 | 665,565 | +1.65(+2.12%) |
Jul 28, 2015 | 76.89 | 78.29 | 76.10 | 78.07 | 477,087 | +1.26(+1.64%) |
Jul 27, 2015 | 78.08 | 78.10 | 76.61 | 76.81 | 645,113 | -1.30(-1.67%) |
Jul 24, 2015 | 79.72 | 79.82 | 77.67 | 78.12 | 508,788 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.09 | 79.27 | 79.29 | 439,193 | -1.67(-2.06%) |
Jul 22, 2015 | 79.27 | 81.05 | 79.04 | 80.96 | 681,967 | +1.86(+2.35%) |
Jul 21, 2015 | 78.73 | 79.29 | 78.45 | 79.10 | 303,765 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.61 | 78.63 | 79.16 | 355,372 | +0.43(+0.54%) |
Jul 17, 2015 | 79.01 | 79.21 | 78.24 | 78.73 | 354,359 | -0.48(-0.60%) |
Jul 16, 2015 | 79.26 | 79.29 | 78.29 | 79.21 | 458,918 | +0.59(+0.75%) |
Jul 15, 2015 | 79.37 | 79.38 | 78.44 | 78.62 | 390,509 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.49 | 78.50 | 79.20 | 671,521 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.77 | 76.65 | 78.52 | 771,251 | +1.88(+2.46%) |
Jul 10, 2015 | 75.98 | 76.73 | 75.66 | 76.64 | 572,974 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.51 | 75.29 | 75.31 | 1,340,664 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.31 | 75.13 | 75.79 | 5,683,872 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.56 | 74.71 | 76.35 | 1,017,639 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.84 | 74.94 | 518,064 | +0.36(+0.48%) |
Jul 02, 2015 | 74.98 | 74.58 | 74.58 | 74.58 | 371,802 | -0.45(-0.60%) |
Jul 01, 2015 | 75.49 | 75.71 | 74.76 | 75.03 | 672,186 | -0.14(-0.18%) |
Jun 30, 2015 | 74.71 | 75.56 | 74.42 | 75.17 | 682,811 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.41 | 74.24 | 74.27 | 675,874 | -1.26(-1.67%) |
Jun 26, 2015 | 75.10 | 75.63 | 74.27 | 75.53 | 773,095 | +0.65(+0.87%) |
Jun 25, 2015 | 74.96 | 75.28 | 74.43 | 74.88 | 358,335 | +0.37(+0.49%) |
Jun 24, 2015 | 74.71 | 75.46 | 74.23 | 74.52 | 422,302 | -0.41(-0.55%) |
Jun 23, 2015 | 75.83 | 76.10 | 73.85 | 74.93 | 926,961 | -1.31(-1.72%) |
Jun 22, 2015 | 75.54 | 76.43 | 75.14 | 76.24 | 562,580 | +1.20(+1.60%) |
Jun 19, 2015 | 74.15 | 75.28 | 73.99 | 75.04 | 791,284 | +0.65(+0.87%) |
Jun 18, 2015 | 74.55 | 75.35 | 74.30 | 74.39 | 566,850 | +0.09(+0.11%) |
Jun 17, 2015 | 74.05 | 74.47 | 73.36 | 74.30 | 484,656 | +0.26(+0.36%) |
Jun 16, 2015 | 73.92 | 74.86 | 73.83 | 74.04 | 441,066 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.61 | 73.50 | 74.14 | 517,956 | -0.49(-0.66%) |
Jun 12, 2015 | 73.99 | 75.40 | 73.99 | 74.64 | 485,903 | +0.58(+0.78%) |
Jun 11, 2015 | 74.19 | 74.72 | 73.67 | 74.06 | 472,646 | -0.22(-0.30%) |
Jun 10, 2015 | 73.92 | 74.77 | 73.75 | 74.28 | 543,417 | +0.41(+0.55%) |
Jun 09, 2015 | 74.61 | 74.63 | 73.67 | 73.87 | 613,083 | -0.94(-1.25%) |
Jun 08, 2015 | 74.67 | 75.92 | 74.67 | 74.81 | 776,482 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.97 | 74.24 | 74.88 | 417,176 | +0.18(+0.24%) |
Jun 04, 2015 | 73.91 | 74.92 | 73.68 | 74.71 | 596,719 | +0.55(+0.74%) |
Jun 03, 2015 | 73.69 | 74.23 | 73.48 | 74.16 | 536,672 | +0.87(+1.19%) |
Jun 02, 2015 | 73.13 | 73.58 | 73.03 | 73.29 | 827,617 | -0.16(-0.22%) |
Jun 01, 2015 | 73.90 | 74.18 | 73.36 | 73.45 | 699,035 | -0.56(-0.76%) |
May 29, 2015 | 74.20 | 74.35 | 73.81 | 74.01 | 887,971 | -0.22(-0.30%) |
May 28, 2015 | 74.18 | 74.81 | 73.92 | 74.24 | 457,869 | +0.06(+0.08%) |
May 27, 2015 | 74.33 | 74.45 | 73.77 | 74.18 | 394,611 | +0.12(+0.16%) |
May 26, 2015 | 73.71 | 74.29 | 73.11 | 74.06 | 768,524 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.87 | 73.87 | 73.87 | 772,296 | -1.10(-1.47%) |
May 21, 2015 | 75.87 | 76.21 | 74.90 | 74.98 | 514,196 | -1.03(-1.35%) |
May 20, 2015 | 75.70 | 76.49 | 75.28 | 76.00 | 620,971 | +0.06(+0.08%) |
May 19, 2015 | 74.60 | 76.34 | 74.51 | 75.94 | 1,009,927 | +1.61(+2.16%) |
May 18, 2015 | 74.37 | 74.68 | 73.56 | 74.34 | 998,765 | -0.20(-0.27%) |
May 15, 2015 | 74.76 | 75.30 | 74.01 | 74.54 | 1,005,601 | -0.08(-0.10%) |
May 14, 2015 | 78.84 | 79.22 | 73.42 | 74.62 | 2,945,766 | -3.36(-4.31%) |
May 13, 2015 | 78.30 | 78.98 | 77.43 | 77.98 | 1,285,605 | -0.04(-0.05%) |
May 12, 2015 | 77.72 | 78.62 | 76.61 | 78.03 | 587,498 | -0.27(-0.35%) |
May 11, 2015 | 78.61 | 78.93 | 77.91 | 78.30 | 497,108 | -0.14(-0.17%) |
May 08, 2015 | 78.00 | 79.49 | 77.87 | 78.43 | 731,330 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.71 | 75.71 | 77.09 | 639,576 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.95 | 74.94 | 75.54 | 541,326 | +0.28(+0.38%) |
May 05, 2015 | 75.60 | 76.49 | 74.72 | 75.25 | 834,549 | -0.01(-0.02%) |
May 04, 2015 | 74.20 | 75.91 | 74.18 | 75.26 | 799,400 | +1.11(+1.50%) |
May 01, 2015 | 74.00 | 75.64 | 72.48 | 74.15 | 1,153,348 | +0.42(+0.58%) |
Apr 30, 2015 | 75.59 | 75.93 | 73.28 | 73.73 | 1,186,542 | -2.06(-2.72%) |
Apr 29, 2015 | 79.38 | 79.38 | 75.30 | 75.79 | 1,002,741 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.95 | 77.47 | 79.56 | 424,673 | +1.16(+1.48%) |
Apr 27, 2015 | 79.72 | 80.49 | 78.19 | 78.39 | 391,184 | -1.38(-1.73%) |
Apr 24, 2015 | 80.38 | 81.17 | 79.72 | 79.77 | 316,310 | -0.37(-0.47%) |
Apr 23, 2015 | 77.87 | 80.27 | 77.64 | 80.14 | 704,104 | +2.55(+3.29%) |
Apr 22, 2015 | 78.00 | 78.17 | 76.72 | 77.59 | 649,285 | -0.23(-0.29%) |
Apr 21, 2015 | 78.25 | 78.64 | 77.75 | 77.82 | 440,552 | -0.27(-0.35%) |
Apr 20, 2015 | 78.56 | 79.23 | 77.94 | 78.09 | 464,347 | +0.04(+0.05%) |
Apr 17, 2015 | 78.07 | 79.01 | 77.07 | 78.06 | 533,883 | -0.51(-0.64%) |
Apr 16, 2015 | 78.57 | 79.84 | 78.45 | 78.56 | 404,036 | -0.48(-0.60%) |
Apr 15, 2015 | 80.08 | 80.29 | 78.78 | 79.04 | 467,038 | -0.66(-0.83%) |
Apr 14, 2015 | 80.48 | 80.89 | 79.45 | 79.70 | 474,603 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.91 | 80.50 | 80.65 | 372,394 | -0.88(-1.07%) |
Apr 10, 2015 | 81.23 | 82.16 | 81.17 | 81.53 | 253,493 | +0.28(+0.35%) |
Apr 09, 2015 | 82.68 | 83.15 | 80.79 | 81.25 | 544,513 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.65 | 79.50 | 82.60 | 623,402 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.48 | 79.27 | 79.48 | 672,640 | -1.34(-1.66%) |
Apr 06, 2015 | 80.25 | 81.72 | 80.25 | 80.82 | 332,039 | -0.19(-0.23%) |
Apr 02, 2015 | 81.08 | 81.01 | 81.01 | 81.01 | 452,173 | +0.03(+0.03%) |
Apr 01, 2015 | 81.22 | 81.60 | 80.38 | 80.98 | 551,768 | -0.52(-0.64%) |
Mar 31, 2015 | 82.85 | 82.89 | 81.31 | 81.50 | 481,633 | -0.95(-1.15%) |
Mar 30, 2015 | 82.48 | 83.21 | 82.21 | 82.45 | 418,546 | +0.62(+0.76%) |
Mar 27, 2015 | 81.12 | 82.74 | 80.97 | 81.83 | 440,037 | +0.90(+1.11%) |
Mar 26, 2015 | 80.74 | 82.09 | 80.42 | 80.93 | 489,891 | -0.41(-0.50%) |
Mar 25, 2015 | 84.79 | 84.96 | 81.29 | 81.34 | 768,819 | -2.90(-3.44%) |
Mar 24, 2015 | 83.46 | 84.92 | 83.27 | 84.24 | 631,321 | +0.52(+0.62%) |
Mar 23, 2015 | 82.37 | 83.85 | 81.70 | 83.72 | 580,549 | +1.24(+1.50%) |
Mar 20, 2015 | 82.68 | 82.93 | 81.96 | 82.48 | 704,423 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.90 | 81.59 | 82.12 | 568,811 | -0.25(-0.30%) |
Mar 18, 2015 | 82.81 | 83.16 | 81.77 | 82.37 | 506,380 | -0.56(-0.68%) |
Mar 17, 2015 | 82.02 | 83.05 | 81.74 | 82.93 | 491,586 | +0.89(+1.09%) |
Mar 16, 2015 | 82.42 | 83.15 | 81.98 | 82.04 | 490,889 | +0.17(+0.21%) |
Mar 13, 2015 | 82.62 | 82.93 | 81.37 | 81.87 | 654,664 | -1.10(-1.33%) |
Mar 12, 2015 | 81.31 | 83.13 | 80.61 | 82.97 | 575,429 | +2.73(+3.40%) |
Mar 11, 2015 | 80.94 | 81.31 | 79.82 | 80.24 | 504,907 | -0.69(-0.86%) |
Mar 10, 2015 | 81.57 | 81.74 | 80.18 | 80.93 | 584,194 | -1.23(-1.50%) |
Mar 09, 2015 | 82.05 | 82.58 | 81.08 | 82.16 | 691,865 | +0.38(+0.47%) |
Mar 06, 2015 | 82.50 | 82.96 | 81.33 | 81.78 | 560,646 | -1.10(-1.33%) |
Mar 05, 2015 | 82.46 | 83.51 | 81.99 | 82.89 | 524,350 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.06 | 82.78 | 82.35 | 517,702 | -0.26(-0.32%) |
Mar 03, 2015 | 83.55 | 83.74 | 82.01 | 82.61 | 753,974 | -0.91(-1.09%) |
Mar 02, 2015 | 81.80 | 83.63 | 81.77 | 83.52 | 1,005,683 | +1.53(+1.87%) |
Feb 27, 2015 | 83.36 | 83.52 | 81.88 | 81.99 | 582,119 | -1.30(-1.56%) |
Feb 26, 2015 | 82.89 | 83.51 | 82.08 | 83.28 | 645,053 | +0.40(+0.48%) |
Feb 25, 2015 | 82.51 | 83.67 | 81.99 | 82.89 | 530,276 | +0.39(+0.47%) |
Feb 24, 2015 | 82.55 | 83.31 | 81.81 | 82.50 | 615,729 | +0.20(+0.24%) |
Feb 23, 2015 | 83.18 | 83.59 | 81.31 | 82.30 | 869,343 | -0.79(-0.95%) |
Feb 20, 2015 | 81.84 | 83.56 | 81.30 | 83.09 | 1,137,678 | +1.80(+2.21%) |
Feb 19, 2015 | 80.31 | 82.04 | 80.13 | 81.29 | 1,289,282 | +0.99(+1.24%) |
Feb 18, 2015 | 79.03 | 81.38 | 78.55 | 80.30 | 4,065,576 | +5.55(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,393 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.87 | 73.87 | 73.87 | 603,941 | -0.85(-1.13%) |
Feb 12, 2015 | 73.32 | 74.78 | 72.11 | 74.72 | 569,245 | +1.42(+1.93%) |
Feb 11, 2015 | 73.80 | 74.35 | 72.94 | 73.30 | 655,831 | -0.31(-0.43%) |
Feb 10, 2015 | 71.54 | 74.16 | 71.54 | 73.62 | 518,678 | +1.56(+2.17%) |
Feb 09, 2015 | 74.40 | 74.69 | 71.63 | 72.06 | 862,749 | -2.80(-3.74%) |
Feb 06, 2015 | 73.68 | 75.08 | 73.35 | 74.86 | 841,826 | +1.17(+1.59%) |
Feb 05, 2015 | 72.67 | 73.95 | 72.40 | 73.69 | 641,714 | +0.93(+1.28%) |
Feb 04, 2015 | 72.65 | 73.28 | 71.78 | 72.75 | 632,130 | -0.47(-0.64%) |
Feb 03, 2015 | 71.82 | 73.37 | 71.74 | 73.22 | 536,662 | +1.53(+2.13%) |
Feb 02, 2015 | 71.92 | 72.66 | 69.67 | 71.69 | 505,208 | -0.21(-0.29%) |
Jan 30, 2015 | 72.76 | 73.04 | 71.75 | 71.90 | 675,078 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.03 | 70.94 | 73.01 | 462,734 | +1.60(+2.24%) |
Jan 28, 2015 | 73.14 | 73.51 | 71.32 | 71.41 | 484,297 | -1.23(-1.69%) |
Jan 27, 2015 | 71.56 | 73.02 | 71.27 | 72.64 | 449,082 | +0.23(+0.32%) |
Jan 26, 2015 | 71.85 | 72.61 | 71.44 | 72.40 | 421,851 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.83 | 70.93 | 71.40 | 345,686 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.01 | 69.54 | 70.84 | 595,173 | +1.18(+1.69%) |
Jan 21, 2015 | 69.89 | 70.40 | 69.16 | 69.66 | 559,275 | -0.52(-0.74%) |
Jan 20, 2015 | 71.16 | 71.96 | 69.86 | 70.17 | 613,033 | +0.06(+0.09%) |
Jan 16, 2015 | 69.80 | 70.23 | 69.31 | 70.11 | 764,917 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.81 | 70.06 | 1,001,061 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.33 | 71.60 | 884,080 | -1.00(-1.38%) |
Jan 13, 2015 | 72.59 | 74.19 | 71.91 | 72.61 | 1,098,201 | +1.09(+1.53%) |
Jan 12, 2015 | 72.12 | 72.47 | 71.09 | 71.51 | 500,720 | -0.36(-0.50%) |
Jan 09, 2015 | 71.61 | 72.21 | 70.80 | 71.87 | 420,684 | +0.44(+0.62%) |
Jan 08, 2015 | 71.34 | 72.07 | 70.47 | 71.43 | 875,010 | +1.00(+1.42%) |
Jan 07, 2015 | 68.44 | 71.55 | 67.99 | 70.43 | 1,526,996 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,249 | +0.05(+0.08%) |
Jan 05, 2015 | 67.51 | 68.44 | 67.15 | 67.51 | 582,990 | -0.15(-0.23%) |
Jan 02, 2015 | 67.97 | 68.46 | 67.13 | 67.66 | 424,929 | -0.14(-0.20%) |
Dec 31, 2014 | 67.93 | 67.80 | 67.80 | 67.80 | 478,105 | -0.01(-0.01%) |
Dec 30, 2014 | 68.25 | 68.63 | 67.54 | 67.81 | 409,260 | -0.47(-0.70%) |
Dec 29, 2014 | 66.91 | 68.47 | 66.87 | 68.28 | 490,762 | +1.13(+1.68%) |
Dec 26, 2014 | 67.22 | 67.72 | 66.92 | 67.16 | 297,090 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,525 | -0.14(-0.22%) |
Dec 23, 2014 | 66.47 | 67.47 | 66.30 | 66.98 | 423,802 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.69 | 64.93 | 66.55 | 330,231 | +0.99(+1.51%) |
Dec 19, 2014 | 65.77 | 66.38 | 65.36 | 65.56 | 1,249,710 | -0.59(-0.88%) |
Dec 18, 2014 | 66.38 | 67.02 | 65.55 | 66.15 | 564,901 | +0.28(+0.42%) |
Dec 17, 2014 | 64.86 | 65.89 | 63.82 | 65.87 | 483,793 | +1.22(+1.89%) |
Dec 16, 2014 | 65.40 | 66.04 | 64.64 | 64.65 | 664,373 | -1.09(-1.65%) |
Dec 15, 2014 | 66.32 | 66.97 | 65.27 | 65.73 | 662,345 | -0.41(-0.62%) |
Dec 12, 2014 | 64.70 | 67.11 | 64.44 | 66.14 | 815,318 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.85 | 64.19 | 65.33 | 507,305 | +1.36(+2.12%) |
Dec 10, 2014 | 64.64 | 65.51 | 63.89 | 63.98 | 632,973 | -0.74(-1.14%) |
Dec 09, 2014 | 63.28 | 65.69 | 62.91 | 64.71 | 733,547 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.68 | 63.95 | 618,175 | -0.20(-0.30%) |
Dec 05, 2014 | 64.22 | 64.43 | 63.60 | 64.15 | 421,596 | -0.19(-0.29%) |
Dec 04, 2014 | 63.67 | 64.88 | 63.66 | 64.33 | 394,046 | +0.36(+0.56%) |
Dec 03, 2014 | 63.74 | 64.38 | 63.18 | 63.98 | 418,998 | +0.14(+0.23%) |
Dec 02, 2014 | 63.23 | 64.23 | 62.70 | 63.83 | 1,028,678 | +0.80(+1.26%) |
Dec 01, 2014 | 63.17 | 64.37 | 62.98 | 63.04 | 993,930 | -0.14(-0.21%) |
Nov 28, 2014 | 62.20 | 63.93 | 62.19 | 63.17 | 414,142 | +0.45(+0.72%) |
Nov 26, 2014 | 61.16 | 62.72 | 62.72 | 62.72 | 629,297 | +0.54(+0.87%) |
Nov 25, 2014 | 63.05 | 63.31 | 62.02 | 62.18 | 672,302 | -0.83(-1.32%) |
Nov 24, 2014 | 62.35 | 63.02 | 61.98 | 63.01 | 481,632 | +0.96(+1.55%) |
Nov 21, 2014 | 63.90 | 63.93 | 61.84 | 62.04 | 702,440 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.21 | 62.86 | 63.09 | 788,509 | -0.26(-0.41%) |
Nov 19, 2014 | 63.00 | 65.60 | 62.15 | 63.35 | 2,772,548 | +2.89(+4.78%) |
Nov 18, 2014 | 59.77 | 60.75 | 59.63 | 60.46 | 1,495,470 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.97 | 59.44 | 1,124,158 | -1.23(-2.03%) |
Nov 14, 2014 | 61.03 | 61.18 | 60.25 | 60.67 | 623,717 | -0.50(-0.82%) |
Nov 13, 2014 | 61.40 | 61.48 | 60.84 | 61.17 | 433,943 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.44 | 61.15 | 414,767 | -0.03(-0.06%) |
Nov 11, 2014 | 61.73 | 61.78 | 60.89 | 61.18 | 514,736 | -0.59(-0.96%) |
Nov 10, 2014 | 60.83 | 61.84 | 60.70 | 61.77 | 356,895 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.65 | 60.28 | 60.74 | 744,606 | -0.99(-1.60%) |
Nov 06, 2014 | 61.68 | 61.89 | 60.72 | 61.73 | 473,856 | +0.47(+0.76%) |
Nov 05, 2014 | 62.02 | 62.36 | 60.88 | 61.27 | 554,621 | -0.68(-1.09%) |
Nov 04, 2014 | 60.11 | 62.14 | 59.93 | 61.94 | 678,286 | +1.63(+2.71%) |
Nov 03, 2014 | 60.06 | 60.81 | 59.79 | 60.31 | 412,590 | +0.24(+0.39%) |
Oct 31, 2014 | 60.57 | 60.57 | 59.45 | 60.07 | 379,858 | +0.46(+0.77%) |
Oct 30, 2014 | 58.80 | 59.79 | 58.62 | 59.62 | 534,495 | +0.69(+1.18%) |
Oct 29, 2014 | 59.90 | 59.90 | 58.54 | 58.92 | 594,439 | -1.10(-1.83%) |
Oct 28, 2014 | 60.04 | 60.37 | 59.44 | 60.02 | 873,058 | +0.14(+0.23%) |
Oct 27, 2014 | 60.25 | 60.27 | 59.64 | 59.89 | 625,639 | -0.38(-0.63%) |
Oct 24, 2014 | 59.19 | 60.39 | 59.12 | 60.27 | 413,945 | +1.10(+1.86%) |
Oct 23, 2014 | 58.98 | 59.88 | 58.84 | 59.17 | 581,095 | +0.21(+0.36%) |
Oct 22, 2014 | 58.56 | 59.55 | 58.56 | 58.96 | 500,495 | +0.53(+0.91%) |
Oct 21, 2014 | 57.76 | 58.77 | 57.29 | 58.42 | 657,626 | +0.71(+1.23%) |
Oct 20, 2014 | 57.38 | 57.92 | 56.94 | 57.71 | 427,932 | +0.20(+0.35%) |
Oct 17, 2014 | 56.88 | 57.97 | 56.78 | 57.51 | 597,129 | +1.39(+2.47%) |
Oct 16, 2014 | 54.76 | 56.38 | 54.59 | 56.12 | 550,356 | +0.58(+1.04%) |
Oct 15, 2014 | 55.81 | 57.10 | 54.29 | 55.55 | 1,047,627 | -1.11(-1.96%) |
Oct 14, 2014 | 56.12 | 56.71 | 55.64 | 56.66 | 908,571 | +0.80(+1.44%) |
Oct 13, 2014 | 57.21 | 57.24 | 55.08 | 55.85 | 904,947 | -1.65(-2.87%) |
Oct 10, 2014 | 57.48 | 58.58 | 57.05 | 57.50 | 662,000 | +0.23(+0.40%) |
Oct 09, 2014 | 57.52 | 58.58 | 56.92 | 57.27 | 679,388 | -0.14(-0.24%) |
Oct 08, 2014 | 56.91 | 57.75 | 56.77 | 57.41 | 665,179 | +0.58(+1.03%) |
Oct 07, 2014 | 57.52 | 57.96 | 56.68 | 56.83 | 479,525 | -0.69(-1.21%) |
Oct 06, 2014 | 58.51 | 58.56 | 57.32 | 57.52 | 476,760 | -0.71(-1.22%) |
Oct 03, 2014 | 57.52 | 58.45 | 57.25 | 58.23 | 532,739 | +1.26(+2.21%) |
Oct 02, 2014 | 56.76 | 57.38 | 56.32 | 56.97 | 517,341 | +0.28(+0.49%) |