Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.75 | 90.41 | 87.98 | 89.30 | 294,644 | +0.21(+0.24%) |
Sep 29, 2015 | 89.61 | 90.25 | 87.99 | 89.09 | 272,999 | -0.90(-1.00%) |
Sep 28, 2015 | 91.46 | 91.82 | 89.53 | 89.99 | 287,385 | -1.83(-1.99%) |
Sep 25, 2015 | 95.32 | 95.99 | 91.30 | 91.82 | 387,807 | -2.57(-2.72%) |
Sep 24, 2015 | 91.29 | 94.81 | 91.03 | 94.39 | 313,398 | +2.19(+2.38%) |
Sep 23, 2015 | 90.95 | 92.57 | 90.54 | 92.20 | 144,471 | +1.49(+1.64%) |
Sep 22, 2015 | 90.29 | 90.87 | 89.12 | 90.71 | 177,186 | -0.75(-0.82%) |
Sep 21, 2015 | 91.91 | 92.90 | 90.46 | 91.46 | 194,884 | -0.35(-0.38%) |
Sep 18, 2015 | 92.43 | 93.44 | 91.15 | 91.81 | 742,248 | -1.60(-1.71%) |
Sep 17, 2015 | 92.81 | 94.66 | 92.16 | 93.41 | 196,255 | +0.67(+0.72%) |
Sep 16, 2015 | 90.15 | 92.92 | 89.59 | 92.74 | 242,463 | +2.61(+2.90%) |
Sep 15, 2015 | 88.64 | 90.19 | 88.24 | 90.13 | 182,277 | +1.71(+1.93%) |
Sep 14, 2015 | 87.50 | 88.58 | 87.30 | 88.42 | 174,010 | +0.92(+1.05%) |
Sep 11, 2015 | 84.77 | 87.63 | 84.11 | 87.50 | 416,387 | +2.20(+2.58%) |
Sep 10, 2015 | 85.38 | 86.70 | 84.72 | 85.30 | 181,481 | -0.46(-0.54%) |
Sep 09, 2015 | 86.65 | 87.35 | 85.31 | 85.76 | 172,150 | -0.19(-0.22%) |
Sep 08, 2015 | 84.91 | 86.40 | 84.53 | 85.95 | 184,712 | +2.16(+2.58%) |
Sep 04, 2015 | 83.71 | 83.79 | 83.79 | 83.79 | 123,900 | -0.98(-1.16%) |
Sep 03, 2015 | 83.76 | 85.60 | 83.76 | 84.77 | 180,432 | +0.98(+1.17%) |
Sep 02, 2015 | 82.88 | 83.79 | 81.70 | 83.79 | 224,980 | +1.75(+2.13%) |
Sep 01, 2015 | 83.84 | 84.00 | 81.61 | 82.04 | 224,720 | -3.10(-3.64%) |
Aug 31, 2015 | 84.95 | 85.83 | 84.93 | 85.14 | 145,159 | -0.42(-0.49%) |
Aug 28, 2015 | 84.72 | 85.84 | 84.36 | 85.56 | 135,206 | +0.31(+0.36%) |
Aug 27, 2015 | 85.27 | 85.93 | 83.86 | 85.25 | 197,462 | +0.42(+0.50%) |
Aug 26, 2015 | 84.95 | 84.95 | 81.81 | 84.83 | 277,694 | +1.30(+1.56%) |
Aug 25, 2015 | 85.45 | 86.98 | 83.51 | 83.53 | 293,741 | +0.13(+0.16%) |
Aug 24, 2015 | 84.96 | 86.15 | 80.88 | 83.40 | 421,311 | -4.53(-5.15%) |
Aug 21, 2015 | 88.05 | 89.29 | 85.17 | 87.93 | 191,096 | -1.32(-1.48%) |
Aug 20, 2015 | 91.69 | 92.87 | 88.67 | 89.25 | 265,103 | -3.35(-3.62%) |
Aug 19, 2015 | 92.03 | 92.97 | 91.08 | 92.60 | 175,687 | +0.19(+0.21%) |
Aug 18, 2015 | 92.01 | 92.60 | 91.04 | 92.41 | 169,825 | +0.52(+0.57%) |
Aug 17, 2015 | 90.59 | 91.92 | 89.93 | 91.89 | 130,762 | +1.18(+1.30%) |
Aug 14, 2015 | 89.90 | 90.74 | 89.00 | 90.71 | 135,874 | +0.78(+0.87%) |
Aug 13, 2015 | 89.70 | 91.00 | 89.53 | 89.93 | 237,210 | +0.37(+0.41%) |
Aug 12, 2015 | 90.58 | 90.99 | 88.69 | 89.56 | 244,474 | -1.49(-1.64%) |
Aug 11, 2015 | 90.26 | 92.01 | 90.18 | 91.05 | 292,139 | -0.10(-0.11%) |
Aug 10, 2015 | 91.11 | 92.50 | 90.58 | 91.15 | 289,995 | +0.43(+0.47%) |
Aug 07, 2015 | 90.16 | 91.40 | 90.16 | 90.72 | 341,184 | -0.03(-0.03%) |
Aug 06, 2015 | 89.40 | 91.36 | 89.40 | 90.75 | 332,144 | +1.63(+1.83%) |
Aug 05, 2015 | 88.68 | 89.92 | 88.20 | 89.12 | 285,046 | +0.77(+0.87%) |
Aug 04, 2015 | 87.74 | 88.84 | 87.50 | 88.35 | 214,125 | +0.44(+0.50%) |
Aug 03, 2015 | 87.34 | 88.16 | 85.24 | 87.91 | 330,612 | +0.13(+0.15%) |
Jul 31, 2015 | 88.13 | 88.41 | 86.91 | 87.78 | 173,041 | +0.09(+0.10%) |
Jul 30, 2015 | 85.50 | 87.86 | 85.00 | 87.69 | 276,321 | +1.67(+1.94%) |
Jul 29, 2015 | 86.93 | 87.39 | 85.95 | 86.02 | 262,496 | -0.99(-1.14%) |
Jul 28, 2015 | 86.73 | 87.76 | 85.37 | 87.01 | 270,161 | +0.45(+0.52%) |
Jul 27, 2015 | 87.50 | 87.51 | 86.11 | 86.56 | 240,438 | -1.16(-1.32%) |
Jul 24, 2015 | 89.20 | 90.47 | 87.58 | 87.72 | 291,014 | -2.18(-2.42%) |
Jul 23, 2015 | 91.79 | 91.81 | 89.86 | 89.90 | 309,949 | -1.75(-1.91%) |
Jul 22, 2015 | 90.22 | 92.29 | 90.01 | 91.65 | 213,120 | +1.19(+1.32%) |
Jul 21, 2015 | 90.53 | 91.36 | 89.98 | 90.46 | 234,545 | -0.34(-0.37%) |
Jul 20, 2015 | 90.44 | 91.03 | 89.94 | 90.80 | 211,577 | +0.31(+0.34%) |
Jul 17, 2015 | 90.10 | 91.36 | 90.10 | 90.49 | 277,912 | +0.12(+0.13%) |
Jul 16, 2015 | 91.47 | 91.91 | 90.21 | 90.37 | 264,222 | -0.14(-0.15%) |
Jul 15, 2015 | 88.85 | 90.88 | 88.34 | 90.51 | 484,416 | +1.82(+2.05%) |
Jul 14, 2015 | 89.45 | 90.33 | 88.35 | 88.69 | 398,391 | -0.30(-0.34%) |
Jul 13, 2015 | 87.10 | 89.70 | 87.10 | 88.99 | 486,985 | +2.28(+2.63%) |
Jul 10, 2015 | 93.20 | 93.23 | 86.20 | 86.71 | 1,399,625 | -10.37(-10.68%) |
Jul 09, 2015 | 99.09 | 99.10 | 96.49 | 97.08 | 602,168 | -0.72(-0.74%) |
Jul 08, 2015 | 97.19 | 98.82 | 97.06 | 97.80 | 298,590 | -0.01(-0.01%) |
Jul 07, 2015 | 97.82 | 98.69 | 95.84 | 97.81 | 262,284 | -0.01(-0.01%) |
Jul 06, 2015 | 98.26 | 99.25 | 97.12 | 97.82 | 223,086 | -0.65(-0.66%) |
Jul 02, 2015 | 99.43 | 98.47 | 98.47 | 98.47 | 160,500 | -0.65(-0.66%) |
Jul 01, 2015 | 98.11 | 99.15 | 97.45 | 99.12 | 219,561 | +1.63(+1.67%) |
Jun 30, 2015 | 96.99 | 98.01 | 96.30 | 97.49 | 269,222 | +0.98(+1.02%) |
Jun 29, 2015 | 98.13 | 98.40 | 96.08 | 96.51 | 241,786 | -1.89(-1.92%) |
Jun 26, 2015 | 99.49 | 100.33 | 98.26 | 98.40 | 637,506 | -0.80(-0.81%) |
Jun 25, 2015 | 97.21 | 99.41 | 97.01 | 99.20 | 214,932 | +2.03(+2.09%) |
Jun 24, 2015 | 100.00 | 100.04 | 96.96 | 97.17 | 373,915 | -0.92(-0.94%) |
Jun 23, 2015 | 98.90 | 100.11 | 97.72 | 98.09 | 420,358 | -0.90(-0.91%) |
Jun 22, 2015 | 97.00 | 99.43 | 96.73 | 98.99 | 305,937 | +2.44(+2.53%) |
Jun 19, 2015 | 95.54 | 96.97 | 95.18 | 96.55 | 339,574 | +1.38(+1.45%) |
Jun 18, 2015 | 93.92 | 96.18 | 93.40 | 95.17 | 441,632 | +1.77(+1.90%) |
Jun 17, 2015 | 96.53 | 96.60 | 93.37 | 93.40 | 377,277 | -3.05(-3.16%) |
Jun 16, 2015 | 95.12 | 96.89 | 94.65 | 96.45 | 231,793 | +1.64(+1.73%) |
Jun 15, 2015 | 94.15 | 95.32 | 93.63 | 94.81 | 292,959 | +0.02(+0.02%) |
Jun 12, 2015 | 93.54 | 95.24 | 93.23 | 94.79 | 261,958 | +0.70(+0.74%) |
Jun 11, 2015 | 92.75 | 94.30 | 92.75 | 94.09 | 321,982 | +1.17(+1.26%) |
Jun 10, 2015 | 91.19 | 93.48 | 90.98 | 92.92 | 203,855 | +2.02(+2.22%) |
Jun 09, 2015 | 89.93 | 91.19 | 89.16 | 90.90 | 187,305 | +1.05(+1.17%) |
Jun 08, 2015 | 89.68 | 90.21 | 89.19 | 89.85 | 152,379 | +0.19(+0.21%) |
Jun 05, 2015 | 89.15 | 89.86 | 88.01 | 89.66 | 103,374 | +0.63(+0.71%) |
Jun 04, 2015 | 90.00 | 90.22 | 88.90 | 89.03 | 163,456 | -1.35(-1.49%) |
Jun 03, 2015 | 89.15 | 90.73 | 89.05 | 90.38 | 181,908 | +1.21(+1.36%) |
Jun 02, 2015 | 87.96 | 89.71 | 85.52 | 89.17 | 189,656 | +0.72(+0.81%) |
Jun 01, 2015 | 88.00 | 88.65 | 87.18 | 88.45 | 220,253 | +0.96(+1.10%) |
May 29, 2015 | 87.76 | 88.65 | 86.44 | 87.49 | 157,052 | -0.71(-0.80%) |
May 28, 2015 | 87.89 | 88.86 | 87.21 | 88.20 | 123,663 | +0.19(+0.22%) |
May 27, 2015 | 86.67 | 88.37 | 86.50 | 88.01 | 200,802 | +1.07(+1.23%) |
May 26, 2015 | 88.71 | 89.08 | 86.72 | 86.94 | 145,766 | -1.73(-1.95%) |
May 22, 2015 | 88.78 | 88.67 | 88.67 | 88.67 | 132,600 | +0.03(+0.03%) |
May 21, 2015 | 88.35 | 88.74 | 87.70 | 88.64 | 98,331 | +0.32(+0.36%) |
May 20, 2015 | 88.87 | 89.21 | 87.70 | 88.32 | 112,310 | -0.43(-0.48%) |
May 19, 2015 | 88.74 | 90.00 | 88.12 | 88.75 | 188,498 | -0.52(-0.58%) |
May 18, 2015 | 87.02 | 89.32 | 87.02 | 89.27 | 173,413 | +1.29(+1.47%) |
May 15, 2015 | 87.82 | 88.61 | 87.46 | 87.98 | 108,552 | -0.21(-0.24%) |
May 14, 2015 | 87.99 | 89.19 | 87.56 | 88.19 | 307,489 | +0.57(+0.65%) |
May 13, 2015 | 90.00 | 90.00 | 87.35 | 87.62 | 296,224 | -2.23(-2.48%) |
May 12, 2015 | 87.78 | 89.96 | 87.51 | 89.85 | 233,701 | +1.75(+1.99%) |
May 11, 2015 | 88.94 | 90.05 | 87.97 | 88.10 | 267,764 | -1.02(-1.14%) |
May 08, 2015 | 89.16 | 90.26 | 88.87 | 89.12 | 152,157 | +0.26(+0.29%) |
May 07, 2015 | 87.99 | 89.75 | 87.62 | 88.86 | 269,576 | +0.30(+0.34%) |
May 06, 2015 | 87.61 | 88.86 | 86.15 | 88.56 | 249,143 | +0.95(+1.08%) |
May 05, 2015 | 87.76 | 88.81 | 86.94 | 87.61 | 226,255 | -0.24(-0.27%) |
May 04, 2015 | 88.96 | 89.42 | 87.19 | 87.85 | 268,234 | -1.26(-1.41%) |
May 01, 2015 | 86.26 | 89.90 | 86.26 | 89.11 | 366,155 | +1.50(+1.71%) |
Apr 30, 2015 | 86.82 | 88.25 | 86.50 | 87.61 | 377,461 | -0.14(-0.16%) |
Apr 29, 2015 | 87.97 | 92.62 | 87.00 | 87.75 | 670,874 | +7.90(+9.89%) |
Apr 28, 2015 | 78.40 | 79.99 | 77.94 | 79.85 | 226,489 | +1.20(+1.53%) |
Apr 27, 2015 | 79.72 | 80.24 | 78.37 | 78.65 | 163,389 | -0.51(-0.64%) |
Apr 24, 2015 | 78.60 | 79.38 | 77.60 | 79.16 | 99,420 | +0.70(+0.89%) |
Apr 23, 2015 | 78.97 | 79.21 | 77.76 | 78.46 | 171,686 | -0.80(-1.01%) |
Apr 22, 2015 | 79.50 | 79.69 | 78.42 | 79.26 | 118,122 | -0.19(-0.24%) |
Apr 21, 2015 | 79.72 | 80.24 | 78.96 | 79.45 | 131,344 | -0.41(-0.51%) |
Apr 20, 2015 | 79.49 | 80.40 | 79.34 | 79.86 | 113,315 | +0.54(+0.68%) |
Apr 17, 2015 | 79.83 | 80.14 | 78.88 | 79.32 | 137,135 | -1.11(-1.38%) |
Apr 16, 2015 | 82.01 | 82.13 | 80.13 | 80.43 | 155,601 | -1.70(-2.07%) |
Apr 15, 2015 | 81.48 | 82.29 | 80.98 | 82.13 | 137,986 | +1.28(+1.58%) |
Apr 14, 2015 | 80.88 | 81.20 | 79.82 | 80.85 | 127,369 | -0.03(-0.04%) |
Apr 13, 2015 | 80.97 | 81.21 | 80.21 | 80.88 | 104,766 | -0.17(-0.21%) |
Apr 10, 2015 | 81.15 | 81.85 | 79.54 | 81.05 | 146,928 | +0.53(+0.66%) |
Apr 09, 2015 | 81.72 | 82.13 | 79.68 | 80.52 | 151,101 | -1.47(-1.79%) |
Apr 08, 2015 | 80.86 | 82.06 | 80.60 | 81.99 | 99,821 | +1.06(+1.31%) |
Apr 07, 2015 | 81.95 | 82.15 | 80.85 | 80.93 | 118,297 | -1.46(-1.77%) |
Apr 06, 2015 | 81.86 | 83.32 | 81.86 | 82.39 | 132,061 | +0.20(+0.24%) |
Apr 02, 2015 | 80.97 | 82.19 | 82.19 | 82.19 | 141,200 | +1.45(+1.80%) |
Apr 01, 2015 | 81.95 | 82.37 | 80.18 | 80.74 | 155,590 | -0.75(-0.92%) |
Mar 31, 2015 | 82.06 | 82.65 | 81.05 | 81.49 | 237,386 | -0.51(-0.62%) |
Mar 30, 2015 | 80.51 | 82.78 | 80.44 | 82.00 | 173,087 | +1.68(+2.09%) |
Mar 27, 2015 | 79.87 | 81.24 | 79.77 | 80.32 | 176,027 | +0.26(+0.32%) |
Mar 26, 2015 | 80.03 | 80.76 | 79.16 | 80.06 | 202,603 | -0.04(-0.05%) |
Mar 25, 2015 | 81.72 | 82.02 | 79.98 | 80.10 | 122,735 | -1.35(-1.66%) |
Mar 24, 2015 | 80.40 | 81.74 | 80.21 | 81.45 | 109,733 | +1.16(+1.44%) |
Mar 23, 2015 | 81.25 | 81.68 | 80.17 | 80.29 | 114,480 | -0.67(-0.83%) |
Mar 20, 2015 | 80.86 | 81.35 | 80.13 | 80.96 | 226,533 | +0.54(+0.67%) |
Mar 19, 2015 | 78.84 | 80.76 | 78.84 | 80.42 | 175,892 | +1.16(+1.46%) |
Mar 18, 2015 | 76.84 | 79.38 | 76.39 | 79.26 | 113,809 | +2.24(+2.91%) |
Mar 17, 2015 | 76.66 | 77.65 | 76.41 | 77.02 | 126,045 | -0.02(-0.03%) |
Mar 16, 2015 | 77.01 | 77.99 | 76.54 | 77.04 | 154,312 | +0.24(+0.31%) |
Mar 13, 2015 | 77.10 | 77.92 | 75.40 | 76.80 | 168,385 | -0.15(-0.19%) |
Mar 12, 2015 | 76.32 | 77.91 | 76.04 | 76.95 | 194,995 | +1.18(+1.56%) |
Mar 11, 2015 | 75.73 | 76.36 | 74.99 | 75.77 | 204,162 | -0.02(-0.03%) |
Mar 10, 2015 | 76.19 | 76.70 | 75.65 | 75.79 | 199,172 | -0.72(-0.94%) |
Mar 09, 2015 | 76.24 | 77.17 | 75.53 | 76.51 | 183,453 | +0.70(+0.92%) |
Mar 06, 2015 | 76.11 | 76.79 | 75.33 | 75.81 | 110,716 | -0.99(-1.29%) |
Mar 05, 2015 | 77.00 | 77.44 | 76.46 | 76.80 | 186,329 | +0.14(+0.18%) |
Mar 04, 2015 | 77.11 | 77.18 | 76.07 | 76.66 | 132,455 | -0.52(-0.67%) |
Mar 03, 2015 | 77.70 | 78.18 | 76.35 | 77.18 | 111,158 | -0.93(-1.19%) |
Mar 02, 2015 | 77.00 | 78.35 | 76.85 | 78.11 | 112,073 | +1.49(+1.94%) |
Feb 27, 2015 | 77.33 | 77.60 | 76.49 | 76.62 | 154,569 | -0.75(-0.97%) |
Feb 26, 2015 | 77.09 | 77.89 | 76.38 | 77.37 | 121,494 | +0.13(+0.17%) |
Feb 25, 2015 | 78.30 | 78.88 | 76.77 | 77.24 | 117,879 | -1.04(-1.33%) |
Feb 24, 2015 | 78.28 | 78.78 | 77.74 | 78.28 | 138,923 | +0.43(+0.55%) |
Feb 23, 2015 | 77.56 | 78.11 | 76.47 | 77.85 | 143,418 | +0.29(+0.37%) |
Feb 20, 2015 | 78.60 | 78.90 | 76.92 | 77.56 | 109,222 | -0.85(-1.08%) |
Feb 19, 2015 | 78.40 | 78.71 | 77.79 | 78.41 | 102,831 | +0.00(+0.00%) |
Feb 18, 2015 | 78.15 | 78.59 | 77.19 | 78.41 | 152,553 | -0.10(-0.13%) |
Feb 17, 2015 | 78.26 | 79.15 | 77.24 | 78.51 | 163,696 | +0.57(+0.73%) |
Feb 13, 2015 | 78.57 | 77.94 | 77.94 | 77.94 | 132,200 | -0.34(-0.43%) |
Feb 12, 2015 | 77.76 | 79.90 | 76.92 | 78.28 | 217,899 | +0.71(+0.92%) |
Feb 11, 2015 | 77.27 | 78.42 | 76.67 | 77.57 | 181,259 | +0.30(+0.39%) |
Feb 10, 2015 | 77.13 | 77.67 | 76.41 | 77.27 | 128,802 | +0.51(+0.66%) |
Feb 09, 2015 | 77.66 | 78.22 | 76.68 | 76.76 | 117,674 | -1.46(-1.87%) |
Feb 06, 2015 | 77.76 | 78.60 | 77.20 | 78.22 | 171,464 | +0.66(+0.85%) |
Feb 05, 2015 | 78.34 | 79.18 | 76.20 | 77.56 | 292,118 | -0.31(-0.40%) |
Feb 04, 2015 | 76.10 | 78.60 | 75.94 | 77.87 | 244,272 | +1.68(+2.21%) |
Feb 03, 2015 | 76.07 | 77.28 | 75.23 | 76.19 | 330,789 | +0.08(+0.11%) |
Feb 02, 2015 | 75.76 | 76.48 | 74.79 | 76.11 | 121,449 | +0.89(+1.18%) |
Jan 30, 2015 | 75.75 | 76.88 | 74.83 | 75.22 | 213,899 | -0.89(-1.17%) |
Jan 29, 2015 | 75.86 | 77.16 | 75.14 | 76.11 | 216,845 | +0.41(+0.54%) |
Jan 28, 2015 | 76.37 | 77.28 | 75.43 | 75.70 | 228,611 | -0.07(-0.09%) |
Jan 27, 2015 | 75.30 | 76.06 | 74.40 | 75.77 | 127,206 | -0.24(-0.32%) |
Jan 26, 2015 | 75.71 | 76.33 | 75.00 | 76.01 | 143,705 | +0.41(+0.54%) |
Jan 23, 2015 | 77.73 | 77.81 | 75.22 | 75.60 | 211,474 | -1.93(-2.49%) |
Jan 22, 2015 | 75.48 | 77.54 | 73.87 | 77.53 | 239,081 | +2.69(+3.59%) |
Jan 21, 2015 | 75.77 | 76.56 | 74.77 | 74.84 | 193,488 | -0.97(-1.28%) |
Jan 20, 2015 | 76.00 | 76.35 | 75.21 | 75.81 | 174,944 | -0.20(-0.26%) |
Jan 16, 2015 | 73.69 | 76.20 | 72.60 | 76.01 | 311,802 | +2.01(+2.72%) |
Jan 15, 2015 | 74.68 | 75.14 | 72.29 | 74.00 | 248,242 | -0.24(-0.32%) |
Jan 14, 2015 | 74.01 | 75.28 | 73.42 | 74.24 | 175,051 | -0.40(-0.54%) |
Jan 13, 2015 | 74.82 | 76.12 | 72.48 | 74.64 | 397,842 | +0.47(+0.63%) |
Jan 12, 2015 | 74.15 | 75.94 | 73.44 | 74.17 | 404,318 | -0.46(-0.62%) |
Jan 09, 2015 | 70.20 | 74.86 | 69.77 | 74.63 | 781,366 | +8.05(+12.09%) |
Jan 08, 2015 | 65.35 | 67.17 | 64.87 | 66.58 | 346,960 | +1.83(+2.83%) |
Jan 07, 2015 | 63.80 | 65.31 | 63.10 | 64.75 | 205,431 | +1.39(+2.19%) |
Jan 06, 2015 | 63.42 | 63.63 | 62.30 | 63.36 | 196,861 | +0.03(+0.05%) |
Jan 05, 2015 | 63.12 | 63.51 | 62.11 | 63.33 | 209,410 | -1.46(-2.25%) |
Jan 02, 2015 | 65.60 | 65.60 | 63.99 | 64.79 | 109,584 | -0.27(-0.42%) |
Dec 31, 2014 | 65.39 | 65.06 | 65.06 | 65.06 | 107,200 | -0.33(-0.50%) |
Dec 30, 2014 | 65.03 | 65.68 | 64.84 | 65.39 | 117,932 | +0.13(+0.20%) |
Dec 29, 2014 | 64.49 | 65.33 | 64.49 | 65.26 | 113,434 | +0.87(+1.35%) |
Dec 26, 2014 | 64.41 | 64.89 | 64.08 | 64.39 | 72,997 | +0.35(+0.55%) |
Dec 24, 2014 | 64.08 | 64.04 | 64.04 | 64.04 | 64,400 | +0.16(+0.25%) |
Dec 23, 2014 | 62.90 | 63.99 | 62.46 | 63.88 | 151,945 | +1.13(+1.80%) |
Dec 22, 2014 | 62.94 | 63.62 | 62.50 | 62.75 | 275,408 | -0.29(-0.46%) |
Dec 19, 2014 | 63.62 | 63.70 | 62.71 | 63.04 | 500,787 | -0.74(-1.16%) |
Dec 18, 2014 | 64.86 | 64.86 | 63.42 | 63.78 | 165,569 | -0.40(-0.62%) |
Dec 17, 2014 | 61.49 | 64.34 | 60.91 | 64.18 | 245,717 | +2.97(+4.85%) |
Dec 16, 2014 | 61.83 | 62.46 | 60.79 | 61.21 | 315,883 | -0.78(-1.26%) |
Dec 15, 2014 | 62.82 | 63.08 | 61.13 | 61.99 | 217,703 | -0.62(-0.99%) |
Dec 12, 2014 | 63.43 | 63.84 | 62.41 | 62.61 | 210,371 | -1.58(-2.46%) |
Dec 11, 2014 | 64.53 | 65.53 | 64.14 | 64.19 | 131,364 | -0.18(-0.28%) |
Dec 10, 2014 | 66.12 | 66.46 | 64.24 | 64.37 | 141,930 | -2.17(-3.26%) |
Dec 09, 2014 | 65.41 | 66.82 | 65.29 | 66.54 | 144,787 | +0.48(+0.73%) |
Dec 08, 2014 | 66.96 | 67.50 | 65.39 | 66.06 | 139,008 | -1.07(-1.59%) |
Dec 05, 2014 | 66.64 | 67.33 | 66.50 | 67.13 | 107,961 | +0.48(+0.72%) |
Dec 04, 2014 | 65.52 | 66.75 | 65.44 | 66.65 | 151,109 | +0.91(+1.38%) |
Dec 03, 2014 | 65.23 | 65.92 | 64.78 | 65.74 | 126,705 | +0.64(+0.98%) |
Dec 02, 2014 | 64.57 | 65.25 | 64.22 | 65.10 | 122,401 | +0.53(+0.82%) |
Dec 01, 2014 | 64.41 | 65.22 | 64.03 | 64.57 | 141,426 | -0.09(-0.14%) |
Nov 28, 2014 | 64.64 | 65.65 | 64.13 | 64.66 | 97,408 | -0.03(-0.05%) |
Nov 26, 2014 | 64.47 | 64.69 | 64.69 | 64.69 | 85,300 | -0.04(-0.06%) |
Nov 25, 2014 | 64.81 | 64.82 | 63.61 | 64.73 | 113,842 | +0.06(+0.09%) |
Nov 24, 2014 | 63.98 | 65.00 | 63.98 | 64.67 | 123,264 | +0.68(+1.06%) |
Nov 21, 2014 | 64.59 | 64.59 | 63.27 | 63.99 | 199,856 | +0.23(+0.36%) |
Nov 20, 2014 | 63.00 | 63.90 | 62.87 | 63.76 | 107,864 | +0.47(+0.74%) |
Nov 19, 2014 | 63.23 | 63.88 | 62.36 | 63.29 | 103,107 | -0.14(-0.22%) |
Nov 18, 2014 | 63.35 | 63.75 | 63.23 | 63.43 | 69,592 | +0.28(+0.44%) |
Nov 17, 2014 | 63.03 | 63.59 | 62.80 | 63.15 | 94,283 | -0.07(-0.11%) |
Nov 14, 2014 | 63.40 | 63.66 | 62.80 | 63.22 | 129,332 | -0.31(-0.49%) |
Nov 13, 2014 | 63.64 | 63.70 | 62.96 | 63.53 | 110,538 | +0.12(+0.19%) |
Nov 12, 2014 | 63.08 | 63.87 | 63.08 | 63.41 | 131,168 | -0.07(-0.11%) |
Nov 11, 2014 | 63.67 | 64.02 | 63.16 | 63.48 | 165,159 | -0.39(-0.61%) |
Nov 10, 2014 | 64.24 | 64.39 | 63.27 | 63.87 | 187,135 | -0.17(-0.27%) |
Nov 07, 2014 | 63.50 | 64.05 | 62.96 | 64.04 | 177,860 | +0.61(+0.96%) |
Nov 06, 2014 | 62.98 | 63.50 | 62.72 | 63.43 | 136,946 | +0.44(+0.70%) |
Nov 05, 2014 | 62.94 | 63.10 | 62.31 | 62.99 | 147,217 | +0.45(+0.72%) |
Nov 04, 2014 | 61.81 | 62.57 | 61.38 | 62.54 | 185,307 | +0.40(+0.64%) |
Nov 03, 2014 | 61.87 | 62.47 | 61.01 | 62.14 | 168,836 | +0.29(+0.47%) |
Oct 31, 2014 | 61.68 | 61.88 | 59.99 | 61.85 | 201,860 | +1.09(+1.79%) |
Oct 30, 2014 | 59.95 | 61.05 | 59.67 | 60.76 | 164,883 | +0.61(+1.01%) |
Oct 29, 2014 | 61.40 | 61.40 | 59.76 | 60.15 | 158,790 | -1.34(-2.18%) |
Oct 28, 2014 | 60.32 | 61.55 | 59.83 | 61.49 | 229,903 | +1.30(+2.16%) |
Oct 27, 2014 | 59.64 | 60.32 | 59.77 | 60.19 | 223,745 | +0.42(+0.70%) |
Oct 24, 2014 | 59.51 | 59.92 | 59.07 | 59.77 | 108,192 | +0.44(+0.74%) |
Oct 23, 2014 | 59.51 | 60.00 | 58.92 | 59.33 | 155,391 | +0.44(+0.75%) |
Oct 22, 2014 | 60.37 | 60.49 | 58.81 | 58.89 | 152,841 | -1.36(-2.26%) |
Oct 21, 2014 | 59.02 | 60.32 | 58.24 | 60.25 | 209,741 | +1.40(+2.38%) |
Oct 20, 2014 | 57.44 | 58.94 | 57.44 | 58.85 | 274,783 | +1.28(+2.22%) |
Oct 17, 2014 | 59.33 | 59.33 | 57.15 | 57.57 | 283,306 | -0.97(-1.66%) |
Oct 16, 2014 | 57.34 | 59.38 | 56.18 | 58.54 | 426,697 | +0.59(+1.02%) |
Oct 15, 2014 | 54.95 | 58.23 | 54.32 | 57.95 | 287,217 | +2.56(+4.62%) |
Oct 14, 2014 | 55.53 | 57.07 | 55.33 | 55.39 | 307,608 | +0.41(+0.75%) |
Oct 13, 2014 | 54.10 | 56.23 | 54.06 | 54.98 | 345,699 | +1.03(+1.91%) |
Oct 10, 2014 | 55.28 | 56.75 | 53.65 | 53.95 | 692,664 | +0.53(+0.99%) |
Oct 09, 2014 | 53.91 | 53.95 | 53.28 | 53.42 | 341,076 | -0.59(-1.09%) |
Oct 08, 2014 | 53.18 | 54.14 | 52.16 | 54.01 | 202,618 | +0.74(+1.39%) |
Oct 07, 2014 | 52.86 | 53.89 | 52.50 | 53.27 | 179,109 | +0.18(+0.34%) |
Oct 06, 2014 | 53.54 | 53.97 | 53.09 | 53.09 | 142,050 | -0.25(-0.47%) |
Oct 03, 2014 | 53.57 | 53.98 | 53.21 | 53.34 | 153,149 | +0.28(+0.53%) |
Oct 02, 2014 | 52.09 | 53.22 | 51.94 | 53.06 | 154,287 | +1.03(+1.98%) |