Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.82 | 58.88 | 57.82 | 58.77 | 1,098,260 | +1.61(+2.81%) |
Sep 29, 2015 | 57.35 | 57.77 | 56.97 | 57.16 | 1,057,472 | -0.24(-0.41%) |
Sep 28, 2015 | 59.20 | 59.20 | 57.22 | 57.40 | 1,185,793 | -2.09(-3.51%) |
Sep 25, 2015 | 59.82 | 59.85 | 58.74 | 59.49 | 1,627,747 | +0.17(+0.29%) |
Sep 24, 2015 | 59.53 | 59.84 | 58.76 | 59.32 | 1,422,140 | -0.56(-0.93%) |
Sep 23, 2015 | 61.45 | 61.45 | 59.62 | 59.87 | 1,025,988 | -1.43(-2.33%) |
Sep 22, 2015 | 62.51 | 62.83 | 61.22 | 61.30 | 1,586,914 | -2.05(-3.24%) |
Sep 21, 2015 | 63.62 | 64.45 | 63.01 | 63.35 | 1,036,329 | +0.09(+0.13%) |
Sep 18, 2015 | 62.90 | 63.66 | 62.46 | 63.26 | 1,664,067 | -0.23(-0.36%) |
Sep 17, 2015 | 64.01 | 64.46 | 63.39 | 63.49 | 639,232 | -0.60(-0.93%) |
Sep 16, 2015 | 63.42 | 64.28 | 63.02 | 64.09 | 762,096 | +0.49(+0.77%) |
Sep 15, 2015 | 62.40 | 63.68 | 62.00 | 63.60 | 739,999 | +1.37(+2.20%) |
Sep 14, 2015 | 62.85 | 62.85 | 62.10 | 62.23 | 774,853 | -0.71(-1.13%) |
Sep 11, 2015 | 62.71 | 63.15 | 62.33 | 62.93 | 816,588 | -0.23(-0.36%) |
Sep 10, 2015 | 63.18 | 64.03 | 62.91 | 63.16 | 1,131,056 | +0.05(+0.07%) |
Sep 09, 2015 | 63.73 | 64.15 | 63.00 | 63.11 | 999,756 | -0.08(-0.12%) |
Sep 08, 2015 | 61.47 | 63.25 | 61.11 | 63.19 | 1,182,635 | +2.71(+4.48%) |
Sep 04, 2015 | 61.72 | 60.48 | 60.48 | 60.48 | 1,574,698 | -2.08(-3.32%) |
Sep 03, 2015 | 61.72 | 62.80 | 61.34 | 62.56 | 1,243,267 | +1.24(+2.02%) |
Sep 02, 2015 | 61.60 | 61.68 | 60.35 | 61.32 | 996,659 | +0.48(+0.79%) |
Sep 01, 2015 | 60.93 | 61.68 | 60.57 | 60.84 | 1,470,356 | -1.44(-2.31%) |
Aug 31, 2015 | 62.56 | 62.75 | 62.02 | 62.27 | 913,555 | -0.58(-0.92%) |
Aug 28, 2015 | 61.91 | 62.88 | 61.48 | 62.85 | 1,128,243 | +0.73(+1.17%) |
Aug 27, 2015 | 60.85 | 62.42 | 60.53 | 62.12 | 2,500,973 | +1.91(+3.18%) |
Aug 26, 2015 | 61.29 | 61.46 | 59.43 | 60.21 | 2,223,119 | +0.25(+0.41%) |
Aug 25, 2015 | 62.52 | 62.52 | 59.96 | 59.96 | 1,480,144 | -1.14(-1.87%) |
Aug 24, 2015 | 57.61 | 62.38 | 54.64 | 61.10 | 2,079,906 | -2.23(-3.51%) |
Aug 21, 2015 | 64.20 | 64.59 | 63.30 | 63.33 | 1,293,631 | -1.66(-2.55%) |
Aug 20, 2015 | 66.08 | 66.08 | 64.91 | 64.99 | 844,265 | -1.63(-2.45%) |
Aug 19, 2015 | 67.06 | 67.15 | 66.03 | 66.62 | 596,575 | -0.91(-1.34%) |
Aug 18, 2015 | 67.03 | 67.70 | 67.03 | 67.52 | 438,311 | -0.05(-0.07%) |
Aug 17, 2015 | 67.23 | 67.58 | 66.53 | 67.57 | 547,173 | -0.05(-0.07%) |
Aug 14, 2015 | 66.35 | 67.81 | 66.25 | 67.62 | 773,433 | +1.27(+1.92%) |
Aug 13, 2015 | 69.17 | 69.17 | 65.47 | 66.35 | 687,861 | +0.63(+0.96%) |
Aug 12, 2015 | 65.74 | 65.94 | 65.00 | 65.71 | 752,438 | -0.43(-0.66%) |
Aug 11, 2015 | 66.05 | 66.58 | 65.93 | 66.15 | 584,694 | -0.67(-1.00%) |
Aug 10, 2015 | 65.70 | 66.87 | 65.41 | 66.82 | 1,114,799 | +1.45(+2.22%) |
Aug 07, 2015 | 65.34 | 65.49 | 64.70 | 65.37 | 1,260,599 | +0.00(+0.00%) |
Aug 06, 2015 | 64.42 | 65.64 | 64.38 | 65.37 | 1,447,807 | +1.00(+1.55%) |
Aug 05, 2015 | 64.60 | 64.68 | 63.58 | 64.37 | 2,333,270 | +0.44(+0.69%) |
Aug 04, 2015 | 63.46 | 64.18 | 63.37 | 63.92 | 986,930 | +0.46(+0.73%) |
Aug 03, 2015 | 63.49 | 65.04 | 63.24 | 63.46 | 1,693,513 | -0.51(-0.80%) |
Jul 31, 2015 | 65.76 | 66.18 | 63.91 | 63.97 | 1,433,191 | -1.60(-2.44%) |
Jul 30, 2015 | 64.53 | 65.82 | 63.36 | 65.57 | 1,465,824 | +0.75(+1.16%) |
Jul 29, 2015 | 63.85 | 64.98 | 63.52 | 64.82 | 790,317 | +1.03(+1.61%) |
Jul 28, 2015 | 63.30 | 64.07 | 62.96 | 63.79 | 699,768 | +0.95(+1.52%) |
Jul 27, 2015 | 63.09 | 63.15 | 62.44 | 62.84 | 699,884 | -0.35(-0.55%) |
Jul 24, 2015 | 63.51 | 64.27 | 62.94 | 63.19 | 982,229 | -0.43(-0.68%) |
Jul 23, 2015 | 64.76 | 64.76 | 63.53 | 63.62 | 763,446 | -0.92(-1.43%) |
Jul 22, 2015 | 64.81 | 65.61 | 64.38 | 64.55 | 913,620 | -0.28(-0.44%) |
Jul 21, 2015 | 65.80 | 65.82 | 64.72 | 64.83 | 838,721 | -1.28(-1.94%) |
Jul 20, 2015 | 67.20 | 67.58 | 66.03 | 66.11 | 956,243 | -1.32(-1.96%) |
Jul 17, 2015 | 67.92 | 68.16 | 67.23 | 67.43 | 706,354 | -0.52(-0.76%) |
Jul 16, 2015 | 67.79 | 68.04 | 67.57 | 67.95 | 561,495 | +0.45(+0.67%) |
Jul 15, 2015 | 66.65 | 67.74 | 66.18 | 67.50 | 893,975 | +0.90(+1.35%) |
Jul 14, 2015 | 66.55 | 66.80 | 66.15 | 66.60 | 936,991 | +0.12(+0.18%) |
Jul 13, 2015 | 66.50 | 66.68 | 66.12 | 66.48 | 1,180,034 | +0.33(+0.50%) |
Jul 10, 2015 | 66.59 | 66.69 | 66.11 | 66.15 | 841,168 | +0.45(+0.69%) |
Jul 09, 2015 | 66.19 | 66.49 | 65.57 | 65.70 | 1,453,925 | +0.04(+0.06%) |
Jul 08, 2015 | 67.02 | 67.37 | 65.63 | 65.66 | 1,531,915 | -1.74(-2.59%) |
Jul 07, 2015 | 66.73 | 67.81 | 66.47 | 67.40 | 842,157 | +0.22(+0.32%) |
Jul 06, 2015 | 66.91 | 67.68 | 66.69 | 67.19 | 777,028 | -0.38(-0.56%) |
Jul 02, 2015 | 67.96 | 67.56 | 67.56 | 67.56 | 603,106 | +0.01(+0.01%) |
Jul 01, 2015 | 66.97 | 67.97 | 66.85 | 67.55 | 745,766 | +1.41(+2.12%) |
Jun 30, 2015 | 67.32 | 67.73 | 66.12 | 66.15 | 832,248 | -0.91(-1.36%) |
Jun 29, 2015 | 67.95 | 68.37 | 66.94 | 67.06 | 867,536 | -1.40(-2.04%) |
Jun 26, 2015 | 68.40 | 68.65 | 67.15 | 68.46 | 2,249,151 | +0.05(+0.07%) |
Jun 25, 2015 | 68.43 | 68.51 | 67.88 | 68.41 | 785,058 | +0.29(+0.43%) |
Jun 24, 2015 | 68.18 | 68.40 | 67.91 | 68.12 | 1,267,288 | -0.22(-0.32%) |
Jun 23, 2015 | 68.43 | 68.75 | 68.08 | 68.34 | 617,228 | +0.00(+0.00%) |
Jun 22, 2015 | 68.43 | 68.52 | 67.82 | 68.34 | 572,140 | +0.08(+0.11%) |
Jun 19, 2015 | 67.87 | 68.91 | 67.79 | 68.26 | 763,154 | +0.28(+0.42%) |
Jun 18, 2015 | 67.72 | 68.16 | 67.12 | 67.98 | 558,886 | +0.58(+0.87%) |
Jun 17, 2015 | 67.52 | 67.58 | 66.72 | 67.39 | 903,026 | +0.17(+0.25%) |
Jun 16, 2015 | 67.23 | 67.51 | 67.11 | 67.22 | 680,267 | -0.24(-0.35%) |
Jun 15, 2015 | 67.40 | 67.83 | 66.95 | 67.46 | 947,568 | -0.53(-0.78%) |
Jun 12, 2015 | 68.41 | 68.63 | 67.28 | 67.99 | 1,454,704 | -0.62(-0.91%) |
Jun 11, 2015 | 67.90 | 68.76 | 67.90 | 68.61 | 876,573 | +0.92(+1.37%) |
Jun 10, 2015 | 67.35 | 67.91 | 67.24 | 67.69 | 996,573 | +0.45(+0.67%) |
Jun 09, 2015 | 67.37 | 67.52 | 67.15 | 67.23 | 1,388,807 | -0.30(-0.45%) |
Jun 08, 2015 | 66.92 | 67.72 | 66.78 | 67.53 | 1,867,436 | +0.70(+1.04%) |
Jun 05, 2015 | 66.14 | 67.00 | 65.78 | 66.84 | 824,206 | +0.41(+0.61%) |
Jun 04, 2015 | 66.67 | 67.11 | 66.21 | 66.43 | 1,365,674 | -0.93(-1.39%) |
Jun 03, 2015 | 67.11 | 67.52 | 66.71 | 67.36 | 1,075,636 | +0.42(+0.63%) |
Jun 02, 2015 | 67.29 | 67.29 | 66.72 | 66.94 | 883,483 | -0.41(-0.62%) |
Jun 01, 2015 | 67.10 | 67.62 | 66.76 | 67.36 | 1,009,134 | +0.41(+0.62%) |
May 29, 2015 | 67.59 | 67.78 | 66.91 | 66.94 | 1,439,295 | -0.82(-1.21%) |
May 28, 2015 | 68.02 | 68.10 | 67.39 | 67.76 | 984,512 | -0.30(-0.44%) |
May 27, 2015 | 67.55 | 68.17 | 67.42 | 68.06 | 853,273 | +0.60(+0.89%) |
May 26, 2015 | 68.13 | 68.34 | 67.29 | 67.46 | 1,097,535 | -1.13(-1.65%) |
May 22, 2015 | 68.15 | 68.59 | 68.59 | 68.59 | 979,116 | +0.34(+0.50%) |
May 21, 2015 | 68.72 | 68.81 | 68.00 | 68.25 | 872,582 | -0.40(-0.59%) |
May 20, 2015 | 69.13 | 69.34 | 68.51 | 68.66 | 833,621 | -0.25(-0.37%) |
May 19, 2015 | 69.48 | 69.62 | 68.79 | 68.91 | 620,973 | -0.44(-0.64%) |
May 18, 2015 | 68.60 | 69.46 | 68.34 | 69.35 | 1,505,683 | +0.63(+0.92%) |
May 15, 2015 | 67.94 | 68.93 | 67.94 | 68.72 | 1,680,886 | +0.98(+1.45%) |
May 14, 2015 | 67.73 | 68.02 | 67.04 | 67.74 | 915,449 | +0.43(+0.64%) |
May 13, 2015 | 67.28 | 67.82 | 67.04 | 67.31 | 1,226,595 | +0.33(+0.49%) |
May 12, 2015 | 67.26 | 67.57 | 66.65 | 66.98 | 1,224,371 | -0.73(-1.08%) |
May 11, 2015 | 68.02 | 68.09 | 67.48 | 67.71 | 926,888 | -0.34(-0.50%) |
May 08, 2015 | 67.98 | 68.08 | 67.53 | 68.05 | 2,261,254 | +0.61(+0.91%) |
May 07, 2015 | 67.72 | 68.01 | 67.10 | 67.44 | 1,552,475 | -0.53(-0.78%) |
May 06, 2015 | 68.81 | 68.99 | 67.53 | 67.97 | 1,197,652 | -0.74(-1.08%) |
May 05, 2015 | 70.46 | 70.46 | 68.71 | 68.71 | 1,293,662 | -1.80(-2.55%) |
May 04, 2015 | 70.33 | 70.82 | 70.07 | 70.51 | 1,575,598 | +0.44(+0.63%) |
May 01, 2015 | 69.27 | 70.19 | 68.45 | 70.07 | 3,006,568 | +0.97(+1.40%) |
Apr 30, 2015 | 68.44 | 69.43 | 67.01 | 69.10 | 2,187,627 | -0.40(-0.58%) |
Apr 29, 2015 | 69.61 | 70.02 | 69.33 | 69.50 | 1,136,107 | -0.56(-0.81%) |
Apr 28, 2015 | 70.04 | 70.46 | 69.62 | 70.07 | 1,652,654 | -0.16(-0.23%) |
Apr 27, 2015 | 70.50 | 70.52 | 69.98 | 70.23 | 1,554,283 | +0.05(+0.07%) |
Apr 24, 2015 | 68.55 | 70.30 | 68.39 | 70.18 | 1,228,153 | +1.97(+2.88%) |
Apr 23, 2015 | 67.66 | 68.34 | 67.58 | 68.21 | 562,969 | +0.46(+0.68%) |
Apr 22, 2015 | 67.85 | 67.85 | 67.41 | 67.75 | 1,047,686 | -0.08(-0.11%) |
Apr 21, 2015 | 67.87 | 68.05 | 67.54 | 67.83 | 915,106 | -0.05(-0.07%) |
Apr 20, 2015 | 67.60 | 68.19 | 67.60 | 67.87 | 680,148 | +0.29(+0.43%) |
Apr 17, 2015 | 67.16 | 68.09 | 66.62 | 67.58 | 1,393,162 | +0.05(+0.07%) |
Apr 16, 2015 | 67.89 | 68.08 | 67.43 | 67.54 | 987,244 | -0.72(-1.06%) |
Apr 15, 2015 | 68.87 | 68.98 | 68.22 | 68.26 | 1,346,907 | -0.37(-0.53%) |
Apr 14, 2015 | 68.24 | 68.64 | 67.77 | 68.63 | 946,155 | +0.33(+0.48%) |
Apr 13, 2015 | 68.02 | 68.42 | 67.68 | 68.30 | 1,008,864 | +0.13(+0.19%) |
Apr 10, 2015 | 67.38 | 68.18 | 66.93 | 68.17 | 1,179,090 | +0.30(+0.44%) |
Apr 09, 2015 | 68.31 | 68.60 | 67.41 | 67.86 | 832,291 | -0.44(-0.65%) |
Apr 08, 2015 | 67.20 | 68.32 | 66.87 | 68.31 | 762,609 | +1.19(+1.77%) |
Apr 07, 2015 | 67.83 | 67.92 | 66.82 | 67.12 | 1,143,437 | -0.78(-1.15%) |
Apr 06, 2015 | 65.76 | 68.09 | 65.74 | 67.90 | 1,305,198 | +1.66(+2.50%) |
Apr 02, 2015 | 66.18 | 66.25 | 66.25 | 66.25 | 587,300 | +0.08(+0.11%) |
Apr 01, 2015 | 66.64 | 66.66 | 65.71 | 66.17 | 894,198 | -0.32(-0.48%) |
Mar 31, 2015 | 66.39 | 66.90 | 66.21 | 66.49 | 855,647 | -0.24(-0.37%) |
Mar 30, 2015 | 65.89 | 66.82 | 65.58 | 66.74 | 572,477 | +1.48(+2.26%) |
Mar 27, 2015 | 65.78 | 65.81 | 65.10 | 65.26 | 1,004,824 | -0.40(-0.60%) |
Mar 26, 2015 | 65.89 | 66.02 | 64.90 | 65.65 | 1,078,476 | -0.37(-0.56%) |
Mar 25, 2015 | 67.26 | 67.29 | 65.94 | 66.02 | 1,078,091 | -1.29(-1.92%) |
Mar 24, 2015 | 67.35 | 67.73 | 66.69 | 67.31 | 1,432,588 | -0.23(-0.33%) |
Mar 23, 2015 | 67.01 | 67.95 | 66.52 | 67.54 | 1,165,178 | +0.52(+0.77%) |
Mar 20, 2015 | 66.82 | 67.13 | 66.05 | 67.02 | 890,608 | +0.59(+0.89%) |
Mar 19, 2015 | 66.25 | 66.52 | 65.81 | 66.42 | 990,525 | -0.36(-0.54%) |
Mar 18, 2015 | 65.45 | 66.96 | 65.24 | 66.78 | 1,227,872 | +1.15(+1.75%) |
Mar 17, 2015 | 65.89 | 66.26 | 65.28 | 65.63 | 540,324 | -0.64(-0.97%) |
Mar 16, 2015 | 65.29 | 66.30 | 65.17 | 66.27 | 1,117,547 | +1.17(+1.79%) |
Mar 13, 2015 | 65.70 | 66.00 | 64.79 | 65.11 | 924,854 | -0.72(-1.10%) |
Mar 12, 2015 | 64.55 | 66.01 | 64.55 | 65.83 | 916,177 | +0.91(+1.41%) |
Mar 11, 2015 | 66.08 | 66.20 | 64.91 | 64.92 | 1,949,617 | -0.99(-1.50%) |
Mar 10, 2015 | 65.78 | 66.21 | 65.48 | 65.91 | 958,313 | -0.30(-0.45%) |
Mar 09, 2015 | 66.56 | 66.61 | 65.94 | 66.21 | 1,389,135 | -0.45(-0.68%) |
Mar 06, 2015 | 66.45 | 66.72 | 66.20 | 66.66 | 1,119,647 | -0.16(-0.24%) |
Mar 05, 2015 | 67.37 | 67.50 | 66.36 | 66.82 | 1,017,534 | -0.29(-0.43%) |
Mar 04, 2015 | 67.68 | 67.94 | 66.92 | 67.11 | 1,104,008 | -0.94(-1.38%) |
Mar 03, 2015 | 68.02 | 68.31 | 67.69 | 68.05 | 955,966 | -0.34(-0.50%) |
Mar 02, 2015 | 67.67 | 68.41 | 67.51 | 68.39 | 1,419,600 | +0.89(+1.32%) |
Feb 27, 2015 | 67.95 | 68.29 | 67.49 | 67.50 | 1,234,773 | -0.67(-0.98%) |
Feb 26, 2015 | 68.31 | 68.50 | 67.66 | 68.17 | 995,574 | +0.37(+0.54%) |
Feb 25, 2015 | 68.12 | 68.35 | 67.55 | 67.80 | 1,293,623 | -0.38(-0.55%) |
Feb 24, 2015 | 69.13 | 69.13 | 67.79 | 68.17 | 2,171,566 | -1.12(-1.61%) |
Feb 23, 2015 | 68.25 | 69.36 | 67.72 | 69.29 | 1,767,554 | +0.53(+0.77%) |
Feb 20, 2015 | 68.85 | 68.96 | 67.65 | 68.77 | 3,494,932 | -0.62(-0.89%) |
Feb 19, 2015 | 71.48 | 71.90 | 69.27 | 69.39 | 5,095,354 | -3.11(-4.29%) |
Feb 18, 2015 | 69.90 | 72.53 | 69.29 | 72.50 | 2,886,802 | +2.60(+3.72%) |
Feb 17, 2015 | 69.69 | 70.17 | 68.29 | 69.89 | 1,489,119 | -0.51(-0.72%) |
Feb 13, 2015 | 69.48 | 70.40 | 70.40 | 70.40 | 1,874,918 | +0.84(+1.20%) |
Feb 12, 2015 | 68.20 | 69.65 | 68.08 | 69.57 | 1,882,533 | +1.54(+2.27%) |
Feb 11, 2015 | 67.70 | 68.26 | 67.33 | 68.02 | 1,785,667 | +0.47(+0.70%) |
Feb 10, 2015 | 66.67 | 67.71 | 66.56 | 67.55 | 1,883,174 | +1.21(+1.83%) |
Feb 09, 2015 | 65.65 | 66.45 | 65.54 | 66.34 | 1,656,570 | +0.00(+0.00%) |
Feb 06, 2015 | 66.77 | 67.27 | 65.66 | 66.34 | 2,122,074 | -1.33(-1.97%) |
Feb 05, 2015 | 66.70 | 69.06 | 64.59 | 67.68 | 5,838,682 | +5.52(+8.89%) |
Feb 04, 2015 | 61.24 | 62.52 | 61.24 | 62.15 | 1,442,834 | +0.75(+1.22%) |
Feb 03, 2015 | 60.61 | 61.62 | 60.61 | 61.40 | 1,040,604 | +0.92(+1.52%) |
Feb 02, 2015 | 60.00 | 60.48 | 59.04 | 60.48 | 760,099 | +0.98(+1.64%) |
Jan 30, 2015 | 59.54 | 60.28 | 58.92 | 59.50 | 1,071,560 | -0.51(-0.85%) |
Jan 29, 2015 | 59.71 | 60.21 | 59.31 | 60.01 | 776,891 | +0.45(+0.76%) |
Jan 28, 2015 | 60.29 | 60.66 | 59.55 | 59.56 | 720,009 | -0.43(-0.72%) |
Jan 27, 2015 | 59.48 | 60.37 | 59.27 | 59.99 | 633,239 | -0.29(-0.48%) |
Jan 26, 2015 | 60.44 | 60.44 | 59.69 | 60.28 | 783,320 | +0.26(+0.44%) |
Jan 23, 2015 | 61.88 | 61.88 | 59.96 | 60.02 | 863,573 | -2.07(-3.33%) |
Jan 22, 2015 | 61.87 | 62.32 | 61.42 | 62.09 | 660,729 | +0.68(+1.10%) |
Jan 21, 2015 | 60.61 | 61.52 | 60.61 | 61.41 | 679,390 | +0.55(+0.90%) |
Jan 20, 2015 | 60.55 | 61.07 | 59.97 | 60.86 | 1,284,193 | -0.08(-0.14%) |
Jan 16, 2015 | 61.10 | 61.48 | 60.74 | 60.95 | 979,611 | -0.08(-0.14%) |
Jan 15, 2015 | 61.54 | 61.80 | 61.00 | 61.03 | 437,986 | -0.51(-0.82%) |
Jan 14, 2015 | 60.92 | 61.58 | 60.67 | 61.54 | 482,898 | +0.03(+0.05%) |
Jan 13, 2015 | 62.13 | 63.22 | 60.98 | 61.51 | 960,131 | -0.30(-0.49%) |
Jan 12, 2015 | 62.18 | 62.42 | 61.47 | 61.81 | 1,019,417 | -0.27(-0.44%) |
Jan 09, 2015 | 63.60 | 63.74 | 62.03 | 62.09 | 1,006,060 | -1.25(-1.97%) |
Jan 08, 2015 | 62.73 | 63.84 | 62.73 | 63.34 | 1,058,618 | +1.07(+1.72%) |
Jan 07, 2015 | 61.87 | 62.39 | 61.54 | 62.26 | 713,700 | +0.54(+0.88%) |
Jan 06, 2015 | 61.75 | 62.68 | 60.90 | 61.72 | 1,056,322 | -1.06(-1.69%) |
Jan 05, 2015 | 63.64 | 63.89 | 62.49 | 62.78 | 955,183 | -1.40(-2.18%) |
Jan 02, 2015 | 64.45 | 64.85 | 63.42 | 64.18 | 502,507 | +0.13(+0.21%) |
Dec 31, 2014 | 65.36 | 64.05 | 64.05 | 64.05 | 508,216 | -1.24(-1.90%) |
Dec 30, 2014 | 65.96 | 66.10 | 65.26 | 65.29 | 471,441 | -0.62(-0.94%) |
Dec 29, 2014 | 65.21 | 66.13 | 64.97 | 65.91 | 499,766 | +0.61(+0.94%) |
Dec 26, 2014 | 65.53 | 65.88 | 65.29 | 65.30 | 308,814 | -0.19(-0.29%) |
Dec 24, 2014 | 65.56 | 65.49 | 65.49 | 65.49 | 194,239 | -0.13(-0.20%) |
Dec 23, 2014 | 65.14 | 65.99 | 65.14 | 65.62 | 649,253 | +0.60(+0.92%) |
Dec 22, 2014 | 64.46 | 65.05 | 64.48 | 65.02 | 484,559 | +0.55(+0.86%) |
Dec 19, 2014 | 64.15 | 64.62 | 63.97 | 64.46 | 1,184,048 | +0.73(+1.15%) |
Dec 18, 2014 | 62.29 | 63.73 | 62.17 | 63.73 | 1,032,475 | +2.18(+3.54%) |
Dec 17, 2014 | 61.18 | 61.75 | 60.64 | 61.55 | 1,245,749 | +0.52(+0.85%) |
Dec 16, 2014 | 61.49 | 61.96 | 61.03 | 61.03 | 832,713 | -0.48(-0.78%) |
Dec 15, 2014 | 62.78 | 62.82 | 61.34 | 61.51 | 1,222,865 | -0.93(-1.49%) |
Dec 12, 2014 | 62.88 | 63.22 | 62.37 | 62.44 | 923,275 | -0.78(-1.23%) |
Dec 11, 2014 | 63.63 | 64.10 | 63.06 | 63.22 | 931,476 | -0.36(-0.56%) |
Dec 10, 2014 | 63.97 | 64.77 | 63.51 | 63.58 | 874,499 | -0.61(-0.95%) |
Dec 09, 2014 | 63.60 | 64.20 | 63.25 | 64.19 | 1,037,847 | +0.26(+0.41%) |
Dec 08, 2014 | 65.17 | 65.23 | 63.85 | 63.93 | 1,030,388 | -1.32(-2.02%) |
Dec 05, 2014 | 65.47 | 65.71 | 64.96 | 65.24 | 942,616 | -0.35(-0.53%) |
Dec 04, 2014 | 65.29 | 66.23 | 64.89 | 65.59 | 2,103,297 | +0.30(+0.46%) |
Dec 03, 2014 | 63.75 | 65.56 | 63.45 | 65.29 | 2,041,245 | +1.59(+2.49%) |
Dec 02, 2014 | 63.40 | 63.86 | 63.11 | 63.70 | 1,366,288 | +0.39(+0.61%) |
Dec 01, 2014 | 63.00 | 63.76 | 62.55 | 63.32 | 1,588,851 | +0.30(+0.48%) |
Nov 28, 2014 | 62.57 | 63.51 | 62.57 | 63.02 | 685,362 | +0.73(+1.18%) |
Nov 26, 2014 | 61.79 | 62.28 | 62.28 | 62.28 | 752,053 | +0.76(+1.24%) |
Nov 25, 2014 | 60.95 | 61.83 | 60.77 | 61.52 | 934,889 | +0.60(+0.99%) |
Nov 24, 2014 | 60.82 | 61.25 | 60.77 | 60.92 | 908,894 | +0.24(+0.40%) |
Nov 21, 2014 | 61.62 | 61.78 | 60.52 | 60.68 | 1,283,133 | -0.12(-0.20%) |
Nov 20, 2014 | 60.43 | 60.94 | 60.10 | 60.80 | 1,199,349 | +0.32(+0.53%) |
Nov 19, 2014 | 60.95 | 60.95 | 60.35 | 60.48 | 1,056,418 | -0.40(-0.66%) |
Nov 18, 2014 | 60.40 | 61.31 | 60.40 | 60.88 | 1,086,185 | +0.49(+0.81%) |
Nov 17, 2014 | 60.01 | 60.60 | 60.01 | 60.40 | 822,299 | +0.16(+0.26%) |
Nov 14, 2014 | 61.04 | 61.17 | 60.13 | 60.24 | 1,192,167 | -0.86(-1.41%) |
Nov 13, 2014 | 61.37 | 61.90 | 60.88 | 61.10 | 1,747,255 | -0.37(-0.59%) |
Nov 12, 2014 | 61.74 | 61.82 | 60.97 | 61.47 | 762,510 | -0.32(-0.52%) |
Nov 11, 2014 | 61.78 | 62.15 | 61.48 | 61.78 | 716,567 | -0.01(-0.02%) |
Nov 10, 2014 | 60.77 | 61.80 | 60.77 | 61.79 | 987,850 | +0.87(+1.43%) |
Nov 07, 2014 | 60.78 | 61.29 | 60.76 | 60.92 | 873,616 | +0.26(+0.43%) |
Nov 06, 2014 | 60.46 | 61.00 | 60.35 | 60.66 | 925,291 | +0.18(+0.29%) |
Nov 05, 2014 | 60.23 | 60.54 | 60.12 | 60.48 | 943,793 | +0.53(+0.89%) |
Nov 04, 2014 | 59.57 | 60.38 | 59.44 | 59.95 | 1,700,251 | +0.51(+0.85%) |
Nov 03, 2014 | 60.23 | 60.51 | 59.20 | 59.44 | 2,130,920 | -0.98(-1.61%) |
Oct 31, 2014 | 59.94 | 60.51 | 59.50 | 60.42 | 1,991,304 | +1.06(+1.79%) |
Oct 30, 2014 | 60.05 | 60.88 | 58.98 | 59.36 | 2,445,281 | -3.09(-4.94%) |
Oct 29, 2014 | 62.45 | 62.82 | 61.62 | 62.44 | 2,696,452 | +0.01(+0.02%) |
Oct 28, 2014 | 61.80 | 62.43 | 61.73 | 62.43 | 1,168,881 | +1.00(+1.63%) |
Oct 27, 2014 | 62.12 | 62.59 | 62.59 | 61.43 | 1,468,118 | -1.16(-1.86%) |
Oct 24, 2014 | 62.36 | 62.88 | 62.02 | 62.59 | 821,881 | +0.16(+0.26%) |
Oct 23, 2014 | 63.26 | 63.26 | 62.11 | 62.43 | 1,370,303 | -0.27(-0.43%) |
Oct 22, 2014 | 63.92 | 63.97 | 62.67 | 62.70 | 1,444,195 | -0.96(-1.50%) |
Oct 21, 2014 | 61.99 | 63.68 | 61.83 | 63.66 | 1,774,703 | +1.80(+2.91%) |
Oct 20, 2014 | 61.06 | 61.99 | 60.99 | 61.86 | 1,313,072 | +0.88(+1.45%) |
Oct 17, 2014 | 60.24 | 61.21 | 60.24 | 60.98 | 1,433,821 | +0.99(+1.66%) |
Oct 16, 2014 | 59.32 | 60.55 | 59.29 | 59.98 | 1,276,943 | +0.01(+0.02%) |
Oct 15, 2014 | 58.72 | 60.15 | 58.32 | 59.98 | 2,355,336 | +0.83(+1.41%) |
Oct 14, 2014 | 58.35 | 59.32 | 58.03 | 59.14 | 1,185,862 | +1.18(+2.04%) |
Oct 13, 2014 | 58.58 | 59.35 | 57.94 | 57.96 | 1,472,405 | -0.76(-1.29%) |
Oct 10, 2014 | 59.00 | 59.84 | 58.69 | 58.72 | 1,553,906 | -0.41(-0.70%) |
Oct 09, 2014 | 59.63 | 60.34 | 58.93 | 59.13 | 1,223,076 | -0.73(-1.22%) |
Oct 08, 2014 | 58.62 | 59.92 | 58.26 | 59.86 | 871,021 | +1.34(+2.29%) |
Oct 07, 2014 | 59.19 | 59.29 | 58.48 | 58.52 | 732,488 | -0.65(-1.09%) |
Oct 06, 2014 | 59.31 | 59.68 | 58.93 | 59.17 | 572,261 | -0.02(-0.03%) |
Oct 03, 2014 | 58.60 | 59.35 | 58.47 | 59.19 | 844,170 | +0.76(+1.30%) |
Oct 02, 2014 | 58.13 | 58.68 | 57.91 | 58.43 | 1,100,841 | +0.19(+0.32%) |