Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.51 | 52.08 | 50.38 | 51.99 | 3,086,629 | +1.70(+3.38%) |
Oct 29, 2015 | 50.43 | 50.66 | 49.93 | 50.29 | 1,504,765 | -0.42(-0.83%) |
Oct 28, 2015 | 50.58 | 50.82 | 49.96 | 50.71 | 1,821,165 | +0.44(+0.87%) |
Oct 27, 2015 | 51.28 | 51.28 | 49.91 | 50.27 | 1,785,433 | -1.21(-2.35%) |
Oct 26, 2015 | 51.62 | 51.87 | 51.45 | 51.48 | 1,921,221 | -0.14(-0.27%) |
Oct 23, 2015 | 51.74 | 51.86 | 51.01 | 51.62 | 2,722,415 | +0.45(+0.89%) |
Oct 22, 2015 | 50.59 | 51.22 | 50.42 | 51.17 | 2,480,172 | +0.85(+1.68%) |
Oct 21, 2015 | 51.38 | 51.44 | 50.31 | 50.33 | 1,725,278 | -0.65(-1.27%) |
Oct 20, 2015 | 50.97 | 51.55 | 50.84 | 50.97 | 1,473,876 | -0.17(-0.32%) |
Oct 19, 2015 | 50.82 | 51.59 | 50.60 | 51.14 | 2,113,043 | +0.31(+0.62%) |
Oct 16, 2015 | 50.57 | 50.90 | 50.41 | 50.82 | 1,725,088 | +0.33(+0.66%) |
Oct 15, 2015 | 50.33 | 50.50 | 49.56 | 50.49 | 1,613,630 | +0.49(+0.98%) |
Oct 14, 2015 | 50.55 | 50.95 | 49.85 | 50.00 | 2,627,445 | -0.64(-1.26%) |
Oct 13, 2015 | 51.28 | 51.48 | 50.51 | 50.64 | 1,565,484 | -0.72(-1.41%) |
Oct 12, 2015 | 51.41 | 51.49 | 50.79 | 51.36 | 1,777,823 | -0.06(-0.12%) |
Oct 09, 2015 | 51.63 | 51.86 | 50.95 | 51.42 | 3,248,733 | -0.21(-0.41%) |
Oct 08, 2015 | 51.24 | 51.72 | 51.24 | 51.63 | 2,220,643 | +0.24(+0.48%) |
Oct 07, 2015 | 52.11 | 52.23 | 50.99 | 51.39 | 3,629,314 | -0.66(-1.27%) |
Oct 06, 2015 | 51.54 | 52.78 | 51.53 | 52.05 | 4,000,184 | +0.26(+0.51%) |
Oct 05, 2015 | 50.69 | 51.82 | 50.42 | 51.79 | 4,727,609 | +1.75(+3.50%) |
Oct 02, 2015 | 49.61 | 50.06 | 48.83 | 50.04 | 2,831,899 | -0.19(-0.38%) |
Oct 01, 2015 | 49.68 | 50.25 | 49.10 | 50.23 | 2,895,597 | +0.51(+1.03%) |
Sep 30, 2015 | 49.55 | 49.83 | 49.17 | 49.72 | 3,392,788 | +0.44(+0.88%) |
Sep 29, 2015 | 49.80 | 50.36 | 49.06 | 49.28 | 2,855,648 | -0.55(-1.10%) |
Sep 28, 2015 | 52.09 | 52.17 | 49.72 | 49.83 | 4,025,598 | -2.30(-4.42%) |
Sep 25, 2015 | 51.71 | 53.97 | 51.44 | 52.13 | 8,255,353 | +0.40(+0.78%) |
Sep 24, 2015 | 51.96 | 52.24 | 51.62 | 51.73 | 3,792,844 | -0.44(-0.85%) |
Sep 23, 2015 | 52.30 | 52.66 | 51.93 | 52.17 | 2,174,374 | -0.20(-0.38%) |
Sep 22, 2015 | 52.47 | 52.58 | 51.94 | 52.37 | 2,526,529 | -0.37(-0.69%) |
Sep 21, 2015 | 52.27 | 52.96 | 52.26 | 52.74 | 3,008,912 | +0.45(+0.87%) |
Sep 18, 2015 | 53.52 | 53.68 | 52.19 | 52.29 | 5,840,664 | -1.67(-3.09%) |
Sep 17, 2015 | 54.28 | 54.74 | 53.86 | 53.95 | 2,637,334 | -0.23(-0.42%) |
Sep 16, 2015 | 53.70 | 54.41 | 53.35 | 54.18 | 2,768,713 | +0.26(+0.49%) |
Sep 15, 2015 | 53.50 | 54.13 | 53.26 | 53.92 | 2,050,985 | +0.61(+1.14%) |
Sep 14, 2015 | 53.65 | 54.02 | 53.25 | 53.31 | 1,860,925 | -0.31(-0.59%) |
Sep 11, 2015 | 54.06 | 54.90 | 53.19 | 53.62 | 1,967,168 | -0.58(-1.06%) |
Sep 10, 2015 | 54.45 | 54.71 | 54.04 | 54.20 | 1,622,751 | -0.40(-0.73%) |
Sep 09, 2015 | 55.76 | 55.95 | 54.47 | 54.60 | 2,114,392 | -0.62(-1.12%) |
Sep 08, 2015 | 54.64 | 55.31 | 54.25 | 55.22 | 2,028,567 | +1.08(+2.00%) |
Sep 04, 2015 | 53.61 | 54.14 | 54.14 | 54.14 | 1,579,446 | -0.18(-0.34%) |
Sep 03, 2015 | 54.17 | 54.80 | 54.13 | 54.32 | 1,865,290 | +0.26(+0.48%) |
Sep 02, 2015 | 53.86 | 54.25 | 53.53 | 54.06 | 2,047,134 | +0.99(+1.87%) |
Sep 01, 2015 | 53.17 | 53.44 | 52.88 | 53.06 | 2,302,685 | -1.09(-2.01%) |
Aug 31, 2015 | 54.18 | 54.40 | 53.73 | 54.15 | 2,205,040 | -0.18(-0.34%) |
Aug 28, 2015 | 54.42 | 55.08 | 54.10 | 54.34 | 2,512,751 | -0.16(-0.29%) |
Aug 27, 2015 | 53.66 | 54.49 | 53.21 | 54.49 | 3,933,743 | +1.12(+2.11%) |
Aug 26, 2015 | 53.41 | 53.42 | 52.14 | 53.37 | 3,804,146 | +0.99(+1.90%) |
Aug 25, 2015 | 53.00 | 53.57 | 51.89 | 52.37 | 4,695,799 | +0.12(+0.23%) |
Aug 24, 2015 | 52.12 | 53.53 | 51.28 | 52.25 | 6,392,060 | -1.69(-3.14%) |
Aug 21, 2015 | 54.26 | 54.74 | 53.90 | 53.94 | 4,340,363 | -0.79(-1.45%) |
Aug 20, 2015 | 54.86 | 55.36 | 54.73 | 54.74 | 2,785,934 | -0.65(-1.18%) |
Aug 19, 2015 | 55.04 | 55.91 | 55.00 | 55.39 | 1,989,988 | +0.02(+0.03%) |
Aug 18, 2015 | 55.43 | 55.78 | 55.23 | 55.37 | 1,704,688 | +0.21(+0.38%) |
Aug 17, 2015 | 54.91 | 55.33 | 54.69 | 55.16 | 1,834,230 | -0.03(-0.06%) |
Aug 14, 2015 | 55.43 | 55.96 | 54.97 | 55.20 | 2,482,952 | -0.31(-0.57%) |
Aug 13, 2015 | 55.58 | 56.07 | 54.91 | 55.51 | 1,589,187 | -0.21(-0.38%) |
Aug 12, 2015 | 55.36 | 55.84 | 54.75 | 55.72 | 1,587,049 | +0.06(+0.11%) |
Aug 11, 2015 | 55.36 | 55.85 | 55.29 | 55.66 | 1,143,959 | -0.14(-0.25%) |
Aug 10, 2015 | 55.64 | 56.34 | 55.44 | 55.80 | 1,334,886 | +0.61(+1.11%) |
Aug 07, 2015 | 55.09 | 55.34 | 54.88 | 55.19 | 1,465,224 | +0.10(+0.17%) |
Aug 06, 2015 | 55.82 | 56.06 | 54.00 | 55.09 | 3,743,077 | -0.76(-1.36%) |
Aug 05, 2015 | 56.38 | 56.43 | 55.56 | 55.85 | 3,725,931 | -0.33(-0.59%) |
Aug 04, 2015 | 56.31 | 56.69 | 56.01 | 56.18 | 1,377,906 | +0.06(+0.11%) |
Aug 03, 2015 | 57.13 | 57.13 | 55.96 | 56.12 | 1,975,125 | -0.75(-1.32%) |
Jul 31, 2015 | 57.15 | 57.16 | 56.70 | 56.87 | 878,941 | +0.00(+0.00%) |
Jul 30, 2015 | 56.47 | 57.02 | 56.20 | 56.87 | 1,549,371 | +0.25(+0.45%) |
Jul 29, 2015 | 56.79 | 57.35 | 56.45 | 56.62 | 2,513,720 | -0.31(-0.55%) |
Jul 28, 2015 | 56.85 | 56.95 | 56.32 | 56.93 | 2,066,607 | +0.18(+0.32%) |
Jul 27, 2015 | 57.27 | 57.34 | 56.70 | 56.75 | 2,467,689 | -0.62(-1.08%) |
Jul 24, 2015 | 58.86 | 58.86 | 57.12 | 57.37 | 2,673,253 | -1.28(-2.19%) |
Jul 23, 2015 | 58.82 | 59.12 | 58.54 | 58.65 | 895,201 | -0.31(-0.53%) |
Jul 22, 2015 | 58.89 | 59.45 | 58.88 | 58.97 | 1,071,768 | +0.19(+0.33%) |
Jul 21, 2015 | 59.23 | 59.38 | 58.37 | 58.77 | 1,827,563 | -0.45(-0.77%) |
Jul 20, 2015 | 59.80 | 59.80 | 59.12 | 59.23 | 856,833 | -0.28(-0.47%) |
Jul 17, 2015 | 60.35 | 60.44 | 59.38 | 59.51 | 1,434,153 | -1.05(-1.74%) |
Jul 16, 2015 | 60.52 | 60.76 | 60.00 | 60.56 | 1,053,749 | +0.37(+0.62%) |
Jul 15, 2015 | 59.87 | 60.19 | 59.50 | 60.19 | 1,167,629 | +0.20(+0.33%) |
Jul 14, 2015 | 60.27 | 60.27 | 59.70 | 59.99 | 1,602,752 | -0.26(-0.43%) |
Jul 13, 2015 | 59.44 | 60.31 | 59.26 | 60.25 | 1,384,323 | +1.03(+1.74%) |
Jul 10, 2015 | 59.45 | 59.76 | 59.09 | 59.22 | 1,511,704 | +0.48(+0.82%) |
Jul 09, 2015 | 60.14 | 60.18 | 58.60 | 58.74 | 2,538,053 | -0.63(-1.06%) |
Jul 08, 2015 | 59.92 | 60.45 | 59.20 | 59.37 | 1,983,962 | -0.92(-1.52%) |
Jul 07, 2015 | 60.24 | 60.41 | 59.27 | 60.28 | 2,007,250 | +0.37(+0.61%) |
Jul 06, 2015 | 59.77 | 60.45 | 59.62 | 59.92 | 1,770,895 | -0.29(-0.48%) |
Jul 02, 2015 | 60.69 | 60.20 | 60.20 | 60.20 | 1,411,076 | -0.35(-0.58%) |
Jul 01, 2015 | 60.48 | 60.63 | 59.99 | 60.55 | 1,528,206 | +0.41(+0.68%) |
Jun 30, 2015 | 60.56 | 60.72 | 59.92 | 60.14 | 1,859,087 | +0.18(+0.31%) |
Jun 29, 2015 | 61.30 | 61.76 | 59.95 | 59.96 | 3,090,146 | -2.04(-3.29%) |
Jun 26, 2015 | 60.20 | 62.08 | 60.20 | 62.00 | 5,918,178 | +1.64(+2.72%) |
Jun 25, 2015 | 59.54 | 61.03 | 58.85 | 60.36 | 6,858,532 | -0.97(-1.58%) |
Jun 24, 2015 | 61.86 | 62.03 | 61.26 | 61.33 | 2,955,328 | -0.36(-0.58%) |
Jun 23, 2015 | 61.68 | 61.96 | 61.34 | 61.69 | 2,430,152 | +0.21(+0.34%) |
Jun 22, 2015 | 61.96 | 62.24 | 61.35 | 61.48 | 2,416,613 | -0.20(-0.33%) |
Jun 19, 2015 | 61.93 | 62.50 | 61.68 | 61.68 | 3,650,490 | -0.31(-0.51%) |
Jun 18, 2015 | 61.29 | 62.25 | 61.29 | 61.99 | 1,852,781 | +0.90(+1.47%) |
Jun 17, 2015 | 60.79 | 61.24 | 60.69 | 61.09 | 1,489,550 | +0.34(+0.56%) |
Jun 16, 2015 | 60.47 | 60.79 | 60.38 | 60.75 | 1,406,873 | +0.33(+0.55%) |
Jun 15, 2015 | 60.70 | 60.81 | 60.29 | 60.42 | 2,047,460 | -0.58(-0.94%) |
Jun 12, 2015 | 60.62 | 61.46 | 60.46 | 61.00 | 1,744,490 | +0.15(+0.24%) |
Jun 11, 2015 | 61.12 | 61.88 | 60.72 | 60.85 | 2,140,333 | +0.02(+0.03%) |
Jun 10, 2015 | 60.13 | 60.86 | 60.09 | 60.83 | 2,144,510 | +0.80(+1.34%) |
Jun 09, 2015 | 60.82 | 60.98 | 60.03 | 60.03 | 1,493,420 | -0.51(-0.84%) |
Jun 08, 2015 | 60.82 | 61.02 | 60.53 | 60.54 | 1,663,482 | -0.33(-0.54%) |
Jun 05, 2015 | 61.19 | 61.22 | 60.60 | 60.87 | 1,745,606 | -0.26(-0.43%) |
Jun 04, 2015 | 61.39 | 61.74 | 61.03 | 61.13 | 1,243,701 | -0.42(-0.68%) |
Jun 03, 2015 | 61.90 | 62.07 | 61.26 | 61.55 | 2,102,963 | -0.42(-0.68%) |
Jun 02, 2015 | 62.17 | 62.47 | 61.92 | 61.97 | 1,243,013 | -0.40(-0.64%) |
Jun 01, 2015 | 62.39 | 63.60 | 62.02 | 62.37 | 2,736,532 | +0.18(+0.29%) |
May 29, 2015 | 62.50 | 62.78 | 62.18 | 62.18 | 1,757,823 | -0.38(-0.61%) |
May 28, 2015 | 62.10 | 62.80 | 61.98 | 62.57 | 1,987,213 | +0.53(+0.86%) |
May 27, 2015 | 61.83 | 62.61 | 61.70 | 62.03 | 2,024,235 | +0.42(+0.68%) |
May 26, 2015 | 62.52 | 62.62 | 61.46 | 61.62 | 1,797,224 | -0.95(-1.52%) |
May 22, 2015 | 62.63 | 62.57 | 62.57 | 62.57 | 1,946,007 | +0.06(+0.10%) |
May 21, 2015 | 62.30 | 62.81 | 61.90 | 62.51 | 1,600,880 | +0.22(+0.35%) |
May 20, 2015 | 63.52 | 63.52 | 62.26 | 62.29 | 2,343,240 | -1.33(-2.10%) |
May 19, 2015 | 64.57 | 64.61 | 63.41 | 63.62 | 2,674,563 | -0.70(-1.08%) |
May 18, 2015 | 63.55 | 64.70 | 63.04 | 64.32 | 3,841,390 | +0.37(+0.57%) |
May 15, 2015 | 60.85 | 64.13 | 60.40 | 63.95 | 11,888,993 | +3.23(+5.31%) |
May 14, 2015 | 61.22 | 61.22 | 59.96 | 60.73 | 2,760,684 | -0.10(-0.16%) |
May 13, 2015 | 61.26 | 61.82 | 60.60 | 60.82 | 3,016,610 | -0.33(-0.53%) |
May 12, 2015 | 61.18 | 61.42 | 60.52 | 61.15 | 2,780,124 | -0.14(-0.23%) |
May 11, 2015 | 62.03 | 62.47 | 61.26 | 61.29 | 3,279,386 | -0.99(-1.60%) |
May 08, 2015 | 62.16 | 62.98 | 61.76 | 62.29 | 2,326,914 | +0.73(+1.19%) |
May 07, 2015 | 61.20 | 61.96 | 61.20 | 61.56 | 1,681,959 | +0.10(+0.16%) |
May 06, 2015 | 62.12 | 62.32 | 61.20 | 61.46 | 1,746,061 | -0.50(-0.80%) |
May 05, 2015 | 62.51 | 62.72 | 61.90 | 61.96 | 1,598,711 | -0.83(-1.32%) |
May 04, 2015 | 62.44 | 63.05 | 62.44 | 62.78 | 1,487,130 | +0.52(+0.84%) |
May 01, 2015 | 61.49 | 62.48 | 61.43 | 62.26 | 2,770,771 | +0.83(+1.35%) |
Apr 30, 2015 | 61.43 | 62.23 | 61.15 | 61.43 | 2,616,516 | -0.44(-0.72%) |
Apr 29, 2015 | 61.60 | 62.05 | 61.10 | 61.88 | 2,283,621 | -0.19(-0.31%) |
Apr 28, 2015 | 61.83 | 62.20 | 61.57 | 62.07 | 1,683,216 | +0.13(+0.20%) |
Apr 27, 2015 | 63.25 | 63.46 | 61.87 | 61.94 | 2,265,613 | -1.29(-2.04%) |
Apr 24, 2015 | 63.17 | 63.44 | 62.73 | 63.23 | 2,014,140 | -0.24(-0.38%) |
Apr 23, 2015 | 62.97 | 63.70 | 62.78 | 63.47 | 2,745,506 | +0.37(+0.58%) |
Apr 22, 2015 | 63.12 | 63.26 | 62.66 | 63.11 | 1,817,226 | -0.10(-0.15%) |
Apr 21, 2015 | 63.25 | 63.64 | 63.00 | 63.20 | 1,721,615 | +0.16(+0.25%) |
Apr 20, 2015 | 62.78 | 63.23 | 62.52 | 63.05 | 1,586,129 | +0.74(+1.19%) |
Apr 17, 2015 | 62.86 | 62.89 | 62.17 | 62.31 | 2,749,144 | -1.01(-1.60%) |
Apr 16, 2015 | 63.32 | 64.09 | 63.23 | 63.32 | 2,143,156 | -0.35(-0.55%) |
Apr 15, 2015 | 63.86 | 64.23 | 63.37 | 63.67 | 2,262,159 | -0.31(-0.49%) |
Apr 14, 2015 | 63.95 | 64.12 | 63.50 | 63.98 | 2,360,006 | +0.16(+0.25%) |
Apr 13, 2015 | 63.92 | 64.25 | 63.45 | 63.82 | 2,185,398 | -0.20(-0.31%) |
Apr 10, 2015 | 63.86 | 64.37 | 63.47 | 64.02 | 2,972,234 | -0.03(-0.04%) |
Apr 09, 2015 | 65.39 | 66.02 | 63.37 | 64.05 | 10,750,720 | -3.68(-5.43%) |
Apr 08, 2015 | 66.32 | 67.91 | 66.32 | 67.73 | 4,471,157 | +0.85(+1.28%) |
Apr 07, 2015 | 68.01 | 68.09 | 66.81 | 66.87 | 3,196,741 | -0.69(-1.02%) |
Apr 06, 2015 | 66.49 | 67.75 | 66.31 | 67.56 | 2,733,536 | +0.60(+0.90%) |
Apr 02, 2015 | 66.43 | 66.96 | 66.96 | 66.96 | 2,201,200 | +0.41(+0.62%) |
Apr 01, 2015 | 66.64 | 66.93 | 65.33 | 66.55 | 2,599,637 | -0.39(-0.58%) |
Mar 31, 2015 | 66.64 | 67.83 | 66.37 | 66.94 | 2,032,736 | +0.30(+0.45%) |
Mar 30, 2015 | 66.18 | 66.89 | 65.83 | 66.64 | 1,745,872 | +0.85(+1.29%) |
Mar 27, 2015 | 64.56 | 65.91 | 64.18 | 65.79 | 2,328,198 | +1.46(+2.28%) |
Mar 26, 2015 | 65.10 | 65.10 | 64.28 | 64.33 | 2,206,086 | -1.08(-1.65%) |
Mar 25, 2015 | 65.93 | 66.23 | 65.40 | 65.41 | 1,616,592 | -0.31(-0.46%) |
Mar 24, 2015 | 65.49 | 66.56 | 65.44 | 65.71 | 1,671,516 | +0.05(+0.08%) |
Mar 23, 2015 | 65.37 | 66.07 | 65.09 | 65.66 | 1,795,901 | +0.38(+0.59%) |
Mar 20, 2015 | 66.09 | 66.24 | 65.13 | 65.28 | 3,841,035 | -0.65(-0.98%) |
Mar 19, 2015 | 65.70 | 66.33 | 65.55 | 65.92 | 1,534,187 | -0.23(-0.34%) |
Mar 18, 2015 | 66.07 | 66.42 | 65.31 | 66.15 | 1,632,187 | -0.24(-0.35%) |
Mar 17, 2015 | 66.61 | 67.18 | 66.38 | 66.39 | 1,202,762 | -0.56(-0.83%) |
Mar 16, 2015 | 65.83 | 67.24 | 65.59 | 66.94 | 2,090,015 | +1.51(+2.31%) |
Mar 13, 2015 | 65.10 | 65.80 | 65.10 | 65.44 | 1,097,884 | +0.07(+0.11%) |
Mar 12, 2015 | 64.71 | 65.59 | 64.40 | 65.37 | 1,500,798 | +0.95(+1.47%) |
Mar 11, 2015 | 64.70 | 64.95 | 64.32 | 64.42 | 1,156,648 | -0.07(-0.11%) |
Mar 10, 2015 | 64.91 | 65.37 | 64.46 | 64.49 | 1,199,955 | -0.75(-1.15%) |
Mar 09, 2015 | 63.91 | 65.33 | 63.91 | 65.24 | 1,528,311 | +1.02(+1.59%) |
Mar 06, 2015 | 64.49 | 64.72 | 64.07 | 64.22 | 1,834,481 | -0.64(-0.98%) |
Mar 05, 2015 | 64.80 | 65.36 | 64.60 | 64.86 | 1,284,057 | +0.03(+0.04%) |
Mar 04, 2015 | 64.90 | 65.36 | 64.62 | 64.83 | 1,301,230 | -0.42(-0.64%) |
Mar 03, 2015 | 65.84 | 66.14 | 64.82 | 65.25 | 1,928,618 | -0.72(-1.10%) |
Mar 02, 2015 | 65.24 | 66.16 | 65.20 | 65.98 | 2,358,686 | +0.88(+1.35%) |
Feb 27, 2015 | 64.82 | 65.39 | 64.21 | 65.10 | 2,902,018 | +0.79(+1.23%) |
Feb 26, 2015 | 65.16 | 65.30 | 63.60 | 64.30 | 2,922,521 | -0.99(-1.51%) |
Feb 25, 2015 | 65.99 | 65.99 | 64.76 | 65.29 | 3,257,115 | -1.12(-1.68%) |
Feb 24, 2015 | 66.67 | 67.12 | 66.07 | 66.40 | 1,581,998 | -0.37(-0.55%) |
Feb 23, 2015 | 67.13 | 67.39 | 66.44 | 66.77 | 1,839,007 | -0.27(-0.40%) |
Feb 20, 2015 | 66.43 | 67.17 | 66.19 | 67.04 | 1,734,755 | +0.72(+1.08%) |
Feb 19, 2015 | 66.96 | 66.96 | 66.04 | 66.32 | 2,302,061 | -0.78(-1.16%) |
Feb 18, 2015 | 67.57 | 67.86 | 66.67 | 67.09 | 1,998,150 | -0.62(-0.91%) |
Feb 17, 2015 | 67.48 | 67.87 | 66.80 | 67.71 | 2,750,132 | -0.22(-0.32%) |
Feb 13, 2015 | 68.44 | 67.93 | 67.93 | 67.93 | 1,909,190 | -0.43(-0.62%) |
Feb 12, 2015 | 68.50 | 68.50 | 66.87 | 68.36 | 2,667,461 | +0.13(+0.19%) |
Feb 11, 2015 | 67.46 | 68.53 | 67.43 | 68.23 | 1,812,683 | -0.31(-0.46%) |
Feb 10, 2015 | 68.00 | 68.67 | 67.47 | 68.54 | 1,500,065 | +0.97(+1.43%) |
Feb 09, 2015 | 67.91 | 68.28 | 67.52 | 67.57 | 1,469,366 | -0.61(-0.90%) |
Feb 06, 2015 | 68.93 | 69.19 | 67.98 | 68.18 | 2,239,939 | -0.70(-1.01%) |
Feb 05, 2015 | 67.96 | 68.93 | 67.74 | 68.88 | 2,825,952 | +0.43(+0.62%) |
Feb 04, 2015 | 67.39 | 68.84 | 67.18 | 68.45 | 3,130,529 | +0.85(+1.26%) |
Feb 03, 2015 | 66.43 | 67.61 | 66.16 | 67.60 | 2,215,268 | +1.63(+2.47%) |
Feb 02, 2015 | 65.34 | 66.08 | 64.21 | 65.97 | 2,496,397 | +0.78(+1.19%) |
Jan 30, 2015 | 66.68 | 66.85 | 65.12 | 65.19 | 3,597,049 | -1.81(-2.71%) |
Jan 29, 2015 | 66.75 | 67.40 | 66.53 | 67.00 | 2,078,780 | +0.27(+0.41%) |
Jan 28, 2015 | 67.51 | 68.13 | 66.66 | 66.73 | 2,339,926 | -0.77(-1.14%) |
Jan 27, 2015 | 67.49 | 67.99 | 67.23 | 67.50 | 2,245,669 | -0.52(-0.76%) |
Jan 26, 2015 | 67.33 | 68.51 | 67.16 | 68.02 | 3,396,564 | +1.22(+1.82%) |
Jan 23, 2015 | 66.29 | 67.11 | 66.15 | 66.80 | 2,185,527 | +0.44(+0.67%) |
Jan 22, 2015 | 65.45 | 66.70 | 65.17 | 66.36 | 3,507,367 | +1.19(+1.83%) |
Jan 21, 2015 | 63.60 | 65.23 | 63.40 | 65.16 | 2,786,125 | +1.25(+1.95%) |
Jan 20, 2015 | 64.07 | 64.23 | 63.05 | 63.92 | 3,665,525 | -0.20(-0.31%) |
Jan 16, 2015 | 62.68 | 64.21 | 62.21 | 64.12 | 2,456,800 | +1.20(+1.91%) |
Jan 15, 2015 | 64.73 | 64.95 | 62.58 | 62.92 | 5,039,367 | -1.74(-2.68%) |
Jan 14, 2015 | 63.76 | 64.92 | 63.65 | 64.65 | 3,057,467 | +0.00(+0.00%) |
Jan 13, 2015 | 64.32 | 65.17 | 63.94 | 64.65 | 3,612,211 | +0.64(+0.99%) |
Jan 12, 2015 | 64.76 | 65.06 | 63.79 | 64.01 | 4,856,031 | -0.58(-0.90%) |
Jan 09, 2015 | 65.44 | 66.37 | 63.11 | 64.60 | 13,448,284 | -4.67(-6.75%) |
Jan 08, 2015 | 68.34 | 69.44 | 68.34 | 69.27 | 8,006,611 | +1.08(+1.59%) |
Jan 07, 2015 | 66.26 | 68.22 | 66.26 | 68.19 | 5,097,795 | +2.43(+3.69%) |
Jan 06, 2015 | 66.74 | 66.91 | 65.74 | 65.76 | 3,870,016 | -0.37(-0.56%) |
Jan 05, 2015 | 66.78 | 66.80 | 65.83 | 66.13 | 3,832,045 | -0.77(-1.15%) |
Jan 02, 2015 | 68.38 | 68.38 | 66.45 | 66.90 | 3,148,145 | +0.49(+0.74%) |
Dec 31, 2014 | 66.52 | 66.41 | 66.41 | 66.41 | 2,272,425 | +0.30(+0.45%) |
Dec 30, 2014 | 66.97 | 67.12 | 65.94 | 66.12 | 2,571,392 | -0.86(-1.29%) |
Dec 29, 2014 | 66.50 | 67.44 | 66.49 | 66.98 | 2,261,234 | +0.21(+0.31%) |
Dec 26, 2014 | 66.07 | 66.87 | 66.05 | 66.77 | 1,983,272 | +0.94(+1.43%) |
Dec 24, 2014 | 65.94 | 65.83 | 65.83 | 65.83 | 1,262,662 | -0.07(-0.11%) |
Dec 23, 2014 | 65.61 | 66.11 | 65.35 | 65.90 | 2,426,940 | +0.52(+0.80%) |
Dec 22, 2014 | 64.42 | 65.42 | 64.28 | 65.37 | 2,752,941 | +1.25(+1.94%) |
Dec 19, 2014 | 64.10 | 64.52 | 63.70 | 64.13 | 4,065,717 | -0.03(-0.04%) |
Dec 18, 2014 | 64.78 | 64.89 | 63.19 | 64.15 | 3,823,764 | +0.07(+0.11%) |
Dec 17, 2014 | 63.31 | 64.29 | 63.20 | 64.08 | 1,968,490 | +0.80(+1.27%) |
Dec 16, 2014 | 63.92 | 64.28 | 63.25 | 63.28 | 3,516,799 | -0.49(-0.77%) |
Dec 15, 2014 | 63.34 | 64.10 | 62.95 | 63.77 | 3,164,385 | +0.78(+1.23%) |
Dec 12, 2014 | 62.27 | 63.56 | 62.27 | 62.99 | 2,614,438 | +0.41(+0.65%) |
Dec 11, 2014 | 62.49 | 63.31 | 62.17 | 62.58 | 2,156,939 | +0.58(+0.93%) |
Dec 10, 2014 | 62.59 | 63.34 | 61.90 | 62.01 | 1,970,080 | -0.80(-1.28%) |
Dec 09, 2014 | 62.51 | 63.06 | 62.24 | 62.81 | 1,775,913 | -0.03(-0.06%) |
Dec 08, 2014 | 62.44 | 63.42 | 62.36 | 62.85 | 2,250,547 | -0.20(-0.31%) |
Dec 05, 2014 | 63.53 | 63.64 | 62.61 | 63.04 | 1,790,812 | -0.31(-0.49%) |
Dec 04, 2014 | 63.73 | 64.03 | 63.18 | 63.35 | 2,125,710 | -0.55(-0.86%) |
Dec 03, 2014 | 63.46 | 64.09 | 63.21 | 63.90 | 1,544,359 | +0.30(+0.47%) |
Dec 02, 2014 | 63.84 | 64.22 | 63.19 | 63.60 | 2,481,218 | +0.00(+0.00%) |
Dec 01, 2014 | 63.64 | 63.95 | 63.13 | 63.60 | 2,759,197 | -0.37(-0.57%) |
Nov 28, 2014 | 63.67 | 64.29 | 63.54 | 63.97 | 1,058,312 | +0.69(+1.09%) |
Nov 26, 2014 | 63.71 | 63.28 | 63.28 | 63.28 | 2,179,294 | -0.42(-0.66%) |
Nov 25, 2014 | 64.34 | 64.59 | 63.55 | 63.70 | 3,484,824 | -0.55(-0.85%) |
Nov 24, 2014 | 63.12 | 64.47 | 63.12 | 64.25 | 4,069,508 | +1.20(+1.91%) |
Nov 21, 2014 | 64.17 | 64.17 | 62.92 | 63.05 | 2,846,689 | -0.38(-0.60%) |
Nov 20, 2014 | 62.15 | 64.09 | 61.91 | 63.43 | 4,244,630 | +1.19(+1.90%) |
Nov 19, 2014 | 61.90 | 62.46 | 61.63 | 62.24 | 1,726,728 | +0.40(+0.65%) |
Nov 18, 2014 | 62.06 | 62.23 | 61.35 | 61.84 | 1,875,040 | -0.31(-0.51%) |
Nov 17, 2014 | 62.56 | 62.78 | 61.85 | 62.16 | 2,401,665 | -0.21(-0.34%) |
Nov 14, 2014 | 62.27 | 62.58 | 62.03 | 62.37 | 2,122,302 | +0.31(+0.51%) |
Nov 13, 2014 | 62.02 | 62.51 | 61.57 | 62.05 | 2,027,893 | -0.06(-0.10%) |
Nov 12, 2014 | 60.81 | 62.19 | 60.52 | 62.11 | 2,195,201 | +1.10(+1.80%) |
Nov 11, 2014 | 60.67 | 61.37 | 60.44 | 61.01 | 1,990,574 | +0.24(+0.39%) |
Nov 10, 2014 | 60.89 | 60.97 | 60.43 | 60.78 | 1,897,280 | -0.14(-0.24%) |
Nov 07, 2014 | 61.01 | 61.02 | 60.54 | 60.92 | 2,564,343 | +0.03(+0.05%) |
Nov 06, 2014 | 59.64 | 61.01 | 59.38 | 60.89 | 3,374,941 | +1.46(+2.46%) |
Nov 05, 2014 | 59.27 | 59.65 | 59.16 | 59.43 | 2,663,427 | +0.44(+0.74%) |
Nov 04, 2014 | 58.77 | 59.11 | 58.52 | 58.99 | 1,675,751 | +0.06(+0.10%) |