Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.40 | 58.06 | 56.36 | 57.74 | 312,601 | +0.91(+1.60%) |
Sep 29, 2015 | 56.42 | 57.23 | 56.32 | 56.84 | 361,983 | +0.43(+0.76%) |
Sep 28, 2015 | 56.87 | 56.90 | 56.35 | 56.40 | 228,433 | -0.76(-1.33%) |
Sep 25, 2015 | 57.42 | 57.94 | 56.96 | 57.17 | 201,937 | +0.44(+0.78%) |
Sep 24, 2015 | 56.95 | 57.23 | 56.08 | 56.73 | 335,612 | -0.79(-1.37%) |
Sep 23, 2015 | 58.45 | 58.62 | 57.16 | 57.51 | 345,504 | -0.91(-1.55%) |
Sep 22, 2015 | 58.72 | 59.24 | 58.04 | 58.42 | 270,458 | -1.14(-1.91%) |
Sep 21, 2015 | 59.83 | 60.58 | 59.42 | 59.56 | 224,683 | -0.08(-0.14%) |
Sep 18, 2015 | 60.03 | 60.23 | 59.40 | 59.64 | 452,444 | -1.20(-1.98%) |
Sep 17, 2015 | 61.74 | 61.96 | 60.80 | 60.85 | 222,386 | -0.88(-1.43%) |
Sep 16, 2015 | 61.00 | 61.90 | 60.77 | 61.73 | 236,261 | +0.82(+1.34%) |
Sep 15, 2015 | 60.22 | 61.01 | 60.15 | 60.91 | 229,721 | +0.73(+1.22%) |
Sep 14, 2015 | 61.12 | 61.12 | 60.08 | 60.18 | 205,698 | -0.96(-1.58%) |
Sep 11, 2015 | 60.40 | 61.24 | 60.18 | 61.14 | 313,125 | +0.49(+0.80%) |
Sep 10, 2015 | 59.86 | 61.08 | 59.70 | 60.65 | 472,846 | +0.70(+1.16%) |
Sep 09, 2015 | 60.71 | 61.19 | 59.78 | 59.96 | 342,114 | -0.50(-0.82%) |
Sep 08, 2015 | 60.19 | 60.62 | 59.82 | 60.45 | 484,677 | +1.33(+2.25%) |
Sep 04, 2015 | 58.87 | 59.12 | 59.12 | 59.12 | 301,706 | -0.62(-1.04%) |
Sep 03, 2015 | 59.27 | 60.27 | 59.03 | 59.74 | 310,307 | +0.50(+0.85%) |
Sep 02, 2015 | 59.14 | 59.40 | 57.83 | 59.24 | 586,930 | +0.69(+1.18%) |
Sep 01, 2015 | 59.54 | 60.40 | 58.40 | 58.55 | 512,735 | -2.48(-4.06%) |
Aug 31, 2015 | 60.85 | 61.56 | 60.51 | 61.03 | 385,314 | -0.20(-0.33%) |
Aug 28, 2015 | 60.55 | 61.38 | 60.20 | 61.23 | 423,664 | +0.43(+0.71%) |
Aug 27, 2015 | 59.61 | 61.05 | 59.00 | 60.80 | 421,283 | +2.05(+3.48%) |
Aug 26, 2015 | 58.90 | 59.01 | 57.20 | 58.75 | 546,593 | +0.94(+1.63%) |
Aug 25, 2015 | 60.09 | 60.10 | 57.68 | 57.81 | 498,275 | -0.03(-0.05%) |
Aug 24, 2015 | 54.09 | 59.95 | 53.69 | 57.84 | 1,127,903 | +0.55(+0.96%) |
Aug 21, 2015 | 61.60 | 62.39 | 57.20 | 57.29 | 1,546,255 | -7.77(-11.94%) |
Aug 20, 2015 | 66.37 | 66.75 | 64.88 | 65.06 | 464,805 | -1.94(-2.89%) |
Aug 19, 2015 | 67.16 | 67.52 | 66.32 | 66.99 | 422,908 | -0.59(-0.87%) |
Aug 18, 2015 | 67.73 | 69.26 | 67.47 | 67.58 | 273,117 | -0.37(-0.55%) |
Aug 17, 2015 | 67.60 | 67.98 | 67.01 | 67.95 | 418,218 | +0.19(+0.28%) |
Aug 14, 2015 | 67.65 | 67.85 | 67.31 | 67.76 | 262,305 | +0.01(+0.01%) |
Aug 13, 2015 | 67.96 | 68.01 | 67.19 | 67.75 | 208,494 | -0.24(-0.35%) |
Aug 12, 2015 | 67.19 | 68.17 | 66.72 | 67.99 | 204,507 | +0.05(+0.08%) |
Aug 11, 2015 | 68.39 | 68.89 | 67.65 | 67.94 | 187,181 | -1.19(-1.72%) |
Aug 10, 2015 | 68.16 | 69.45 | 68.16 | 69.13 | 180,731 | +1.34(+1.98%) |
Aug 07, 2015 | 67.58 | 67.91 | 67.12 | 67.78 | 148,488 | +0.07(+0.11%) |
Aug 06, 2015 | 67.82 | 68.57 | 67.41 | 67.71 | 141,677 | -0.04(-0.05%) |
Aug 05, 2015 | 67.59 | 68.34 | 67.36 | 67.74 | 211,602 | +0.52(+0.78%) |
Aug 04, 2015 | 67.51 | 68.04 | 66.89 | 67.22 | 135,682 | -0.28(-0.42%) |
Aug 03, 2015 | 67.85 | 68.07 | 66.97 | 67.51 | 162,967 | -0.26(-0.38%) |
Jul 31, 2015 | 68.40 | 68.49 | 67.66 | 67.76 | 286,758 | -0.33(-0.48%) |
Jul 30, 2015 | 67.75 | 68.42 | 67.43 | 68.09 | 164,096 | +0.05(+0.07%) |
Jul 29, 2015 | 66.86 | 68.08 | 66.82 | 68.05 | 187,213 | +1.03(+1.54%) |
Jul 28, 2015 | 66.32 | 67.23 | 65.82 | 67.01 | 222,931 | +0.91(+1.38%) |
Jul 27, 2015 | 66.14 | 66.72 | 65.60 | 66.10 | 173,627 | -0.30(-0.45%) |
Jul 24, 2015 | 67.26 | 67.54 | 66.27 | 66.40 | 193,051 | -1.00(-1.48%) |
Jul 23, 2015 | 67.33 | 67.76 | 66.92 | 67.40 | 248,522 | +0.29(+0.44%) |
Jul 22, 2015 | 67.81 | 68.28 | 67.08 | 67.10 | 246,345 | -0.83(-1.22%) |
Jul 21, 2015 | 68.21 | 68.59 | 67.75 | 67.94 | 145,508 | -0.42(-0.62%) |
Jul 20, 2015 | 68.86 | 69.21 | 68.33 | 68.36 | 164,132 | -0.35(-0.51%) |
Jul 17, 2015 | 69.04 | 69.30 | 67.74 | 68.70 | 332,818 | -0.15(-0.21%) |
Jul 16, 2015 | 70.00 | 70.38 | 68.59 | 68.85 | 286,798 | -0.68(-0.97%) |
Jul 15, 2015 | 70.61 | 71.25 | 69.45 | 69.53 | 198,928 | -1.19(-1.68%) |
Jul 14, 2015 | 70.32 | 70.86 | 70.20 | 70.72 | 199,270 | +0.45(+0.64%) |
Jul 13, 2015 | 69.89 | 70.62 | 69.51 | 70.27 | 239,255 | +0.87(+1.25%) |
Jul 10, 2015 | 69.71 | 70.15 | 69.13 | 69.40 | 174,590 | +0.24(+0.34%) |
Jul 09, 2015 | 70.57 | 70.76 | 69.12 | 69.16 | 264,128 | -0.56(-0.80%) |
Jul 08, 2015 | 70.17 | 70.80 | 69.04 | 69.72 | 362,274 | -1.08(-1.52%) |
Jul 07, 2015 | 70.82 | 70.87 | 69.46 | 70.80 | 173,064 | +0.02(+0.03%) |
Jul 06, 2015 | 70.83 | 71.30 | 70.33 | 70.78 | 134,347 | -0.28(-0.40%) |
Jul 02, 2015 | 71.43 | 71.06 | 71.06 | 71.06 | 154,425 | -0.33(-0.46%) |
Jul 01, 2015 | 71.69 | 72.12 | 71.08 | 71.39 | 190,574 | +0.17(+0.24%) |
Jun 30, 2015 | 71.90 | 72.36 | 71.14 | 71.22 | 235,847 | -0.22(-0.31%) |
Jun 29, 2015 | 72.47 | 72.71 | 71.37 | 71.44 | 149,693 | -1.79(-2.45%) |
Jun 26, 2015 | 72.89 | 73.29 | 72.60 | 73.23 | 425,470 | +0.51(+0.70%) |
Jun 25, 2015 | 73.03 | 74.30 | 72.54 | 72.72 | 152,482 | -0.16(-0.21%) |
Jun 24, 2015 | 73.22 | 73.59 | 72.78 | 72.87 | 144,526 | -0.36(-0.49%) |
Jun 23, 2015 | 73.75 | 73.91 | 72.97 | 73.23 | 235,125 | -0.56(-0.76%) |
Jun 22, 2015 | 73.83 | 74.08 | 73.57 | 73.79 | 159,254 | +0.40(+0.55%) |
Jun 19, 2015 | 73.67 | 73.67 | 73.02 | 73.39 | 542,564 | -0.10(-0.14%) |
Jun 18, 2015 | 73.56 | 73.93 | 73.07 | 73.49 | 339,532 | +0.01(+0.01%) |
Jun 17, 2015 | 73.90 | 74.00 | 72.72 | 73.48 | 210,872 | -0.10(-0.14%) |
Jun 16, 2015 | 73.72 | 74.02 | 73.45 | 73.58 | 215,730 | -0.06(-0.09%) |
Jun 15, 2015 | 73.83 | 74.13 | 72.79 | 73.64 | 163,332 | -0.78(-1.04%) |
Jun 12, 2015 | 75.00 | 75.17 | 74.30 | 74.42 | 142,334 | -0.77(-1.02%) |
Jun 11, 2015 | 75.41 | 75.41 | 74.73 | 75.19 | 186,359 | +0.07(+0.10%) |
Jun 10, 2015 | 74.72 | 75.54 | 74.48 | 75.11 | 170,380 | +0.80(+1.07%) |
Jun 09, 2015 | 74.04 | 74.71 | 73.88 | 74.32 | 119,463 | +0.16(+0.22%) |
Jun 08, 2015 | 75.03 | 75.03 | 74.04 | 74.15 | 140,549 | -0.92(-1.23%) |
Jun 05, 2015 | 74.35 | 75.16 | 74.14 | 75.08 | 178,078 | +0.48(+0.64%) |
Jun 04, 2015 | 74.39 | 74.96 | 74.20 | 74.60 | 203,698 | -0.35(-0.46%) |
Jun 03, 2015 | 74.36 | 75.73 | 74.19 | 74.95 | 196,255 | +0.72(+0.97%) |
Jun 02, 2015 | 73.79 | 74.76 | 73.47 | 74.23 | 136,516 | +0.16(+0.22%) |
Jun 01, 2015 | 74.03 | 74.59 | 73.47 | 74.06 | 152,319 | +0.08(+0.11%) |
May 29, 2015 | 75.32 | 75.81 | 73.92 | 73.98 | 203,705 | -1.62(-2.14%) |
May 28, 2015 | 75.50 | 76.17 | 74.76 | 75.60 | 231,242 | +0.16(+0.21%) |
May 27, 2015 | 75.29 | 75.66 | 74.97 | 75.44 | 166,985 | +0.37(+0.50%) |
May 26, 2015 | 75.79 | 76.17 | 74.86 | 75.07 | 280,322 | -0.81(-1.07%) |
May 22, 2015 | 75.64 | 75.88 | 75.88 | 75.88 | 392,845 | +0.08(+0.11%) |
May 21, 2015 | 75.26 | 76.17 | 75.07 | 75.80 | 277,859 | +0.30(+0.40%) |
May 20, 2015 | 74.95 | 75.90 | 72.28 | 75.50 | 1,008,240 | -0.69(-0.91%) |
May 19, 2015 | 76.15 | 77.01 | 75.79 | 76.19 | 377,806 | -0.38(-0.50%) |
May 18, 2015 | 75.82 | 76.63 | 75.56 | 76.57 | 255,176 | +0.78(+1.02%) |
May 15, 2015 | 75.95 | 76.15 | 75.34 | 75.80 | 216,756 | +0.05(+0.07%) |
May 14, 2015 | 75.01 | 76.05 | 74.68 | 75.74 | 366,518 | +1.05(+1.40%) |
May 13, 2015 | 74.78 | 75.10 | 74.51 | 74.70 | 441,210 | -0.08(-0.11%) |
May 12, 2015 | 74.24 | 74.88 | 73.87 | 74.78 | 618,322 | +0.08(+0.11%) |
May 11, 2015 | 74.28 | 74.85 | 74.10 | 74.70 | 149,811 | +0.20(+0.27%) |
May 08, 2015 | 74.28 | 74.83 | 74.08 | 74.50 | 187,370 | +0.49(+0.67%) |
May 07, 2015 | 73.85 | 74.02 | 73.37 | 74.00 | 157,355 | +0.26(+0.36%) |
May 06, 2015 | 74.02 | 74.02 | 73.32 | 73.74 | 268,744 | +0.02(+0.02%) |
May 05, 2015 | 73.88 | 74.90 | 73.43 | 73.72 | 269,741 | -0.72(-0.97%) |
May 04, 2015 | 73.57 | 74.76 | 73.47 | 74.44 | 288,277 | +0.87(+1.18%) |
May 01, 2015 | 73.10 | 73.84 | 72.87 | 73.57 | 292,927 | +0.94(+1.29%) |
Apr 30, 2015 | 72.80 | 73.26 | 72.20 | 72.63 | 489,981 | -0.74(-1.01%) |
Apr 29, 2015 | 72.54 | 73.46 | 72.14 | 73.37 | 237,627 | +0.41(+0.56%) |
Apr 28, 2015 | 73.05 | 73.10 | 72.41 | 72.96 | 144,280 | +0.06(+0.09%) |
Apr 27, 2015 | 72.94 | 73.29 | 72.40 | 72.90 | 248,695 | +0.24(+0.33%) |
Apr 24, 2015 | 73.11 | 73.38 | 72.37 | 72.66 | 209,536 | -0.36(-0.50%) |
Apr 23, 2015 | 72.95 | 73.91 | 72.95 | 73.03 | 289,050 | -0.28(-0.39%) |
Apr 22, 2015 | 72.59 | 73.38 | 71.90 | 73.31 | 127,921 | +0.73(+1.01%) |
Apr 21, 2015 | 72.95 | 73.18 | 72.22 | 72.58 | 172,631 | -0.23(-0.31%) |
Apr 20, 2015 | 72.35 | 73.26 | 72.35 | 72.81 | 139,125 | +0.77(+1.06%) |
Apr 17, 2015 | 71.70 | 72.23 | 71.41 | 72.04 | 394,082 | -0.01(-0.01%) |
Apr 16, 2015 | 72.13 | 72.43 | 71.77 | 72.05 | 180,639 | -0.23(-0.32%) |
Apr 15, 2015 | 72.19 | 72.94 | 72.04 | 72.28 | 187,704 | +0.39(+0.55%) |
Apr 14, 2015 | 71.46 | 72.10 | 71.01 | 71.89 | 271,501 | +0.48(+0.68%) |
Apr 13, 2015 | 71.64 | 72.49 | 71.40 | 71.40 | 203,616 | -0.46(-0.63%) |
Apr 10, 2015 | 71.70 | 72.52 | 71.59 | 71.86 | 167,382 | +0.11(+0.15%) |
Apr 09, 2015 | 71.44 | 71.88 | 71.11 | 71.75 | 139,855 | +0.03(+0.04%) |
Apr 08, 2015 | 71.45 | 71.98 | 71.01 | 71.72 | 208,152 | +0.20(+0.28%) |
Apr 07, 2015 | 72.04 | 72.04 | 71.42 | 71.52 | 245,487 | -0.32(-0.44%) |
Apr 06, 2015 | 70.16 | 72.05 | 70.13 | 71.84 | 303,541 | +1.40(+1.99%) |
Apr 02, 2015 | 70.10 | 70.44 | 70.44 | 70.44 | 217,781 | +0.47(+0.68%) |
Apr 01, 2015 | 71.39 | 71.57 | 69.79 | 69.96 | 279,434 | -1.48(-2.07%) |
Mar 31, 2015 | 71.05 | 71.49 | 70.80 | 71.44 | 170,605 | -0.16(-0.23%) |
Mar 30, 2015 | 71.06 | 71.77 | 71.04 | 71.60 | 174,020 | +1.00(+1.42%) |
Mar 27, 2015 | 69.83 | 70.98 | 69.52 | 70.60 | 266,058 | +0.90(+1.30%) |
Mar 26, 2015 | 69.31 | 70.05 | 68.97 | 69.70 | 184,107 | -0.02(-0.03%) |
Mar 25, 2015 | 70.64 | 71.07 | 69.63 | 69.72 | 138,056 | -0.66(-0.93%) |
Mar 24, 2015 | 71.02 | 71.15 | 70.23 | 70.37 | 189,680 | -0.65(-0.91%) |
Mar 23, 2015 | 71.49 | 71.98 | 70.95 | 71.02 | 179,078 | -0.35(-0.49%) |
Mar 20, 2015 | 71.63 | 72.13 | 71.31 | 71.37 | 450,620 | +0.12(+0.17%) |
Mar 19, 2015 | 71.92 | 72.04 | 70.98 | 71.25 | 193,341 | -0.80(-1.11%) |
Mar 18, 2015 | 70.49 | 72.41 | 70.31 | 72.05 | 297,671 | +1.13(+1.59%) |
Mar 17, 2015 | 70.07 | 71.02 | 69.71 | 70.92 | 416,346 | +0.88(+1.26%) |
Mar 16, 2015 | 69.21 | 70.16 | 68.28 | 70.04 | 257,599 | +1.39(+2.02%) |
Mar 13, 2015 | 68.91 | 69.28 | 68.10 | 68.65 | 300,114 | -0.27(-0.40%) |
Mar 12, 2015 | 67.87 | 69.19 | 67.82 | 68.92 | 265,192 | +1.62(+2.41%) |
Mar 11, 2015 | 66.87 | 67.45 | 66.51 | 67.30 | 380,996 | +0.09(+0.14%) |
Mar 10, 2015 | 67.95 | 69.15 | 67.19 | 67.21 | 250,557 | -1.48(-2.15%) |
Mar 09, 2015 | 68.91 | 69.42 | 68.63 | 68.69 | 192,200 | -0.08(-0.12%) |
Mar 06, 2015 | 69.44 | 69.86 | 68.46 | 68.77 | 194,609 | -0.99(-1.42%) |
Mar 05, 2015 | 69.82 | 70.20 | 69.22 | 69.76 | 170,874 | +0.06(+0.09%) |
Mar 04, 2015 | 70.25 | 70.63 | 69.44 | 69.70 | 132,149 | -0.93(-1.32%) |
Mar 03, 2015 | 71.08 | 71.44 | 70.49 | 70.63 | 165,955 | -0.43(-0.60%) |
Mar 02, 2015 | 70.19 | 71.08 | 70.18 | 71.06 | 188,859 | +0.90(+1.29%) |
Feb 27, 2015 | 70.16 | 70.66 | 69.92 | 70.15 | 187,093 | -0.57(-0.80%) |
Feb 26, 2015 | 71.48 | 71.70 | 70.30 | 70.72 | 318,837 | -0.96(-1.34%) |
Feb 25, 2015 | 70.87 | 72.94 | 70.60 | 71.68 | 605,865 | +0.17(+0.24%) |
Feb 24, 2015 | 71.70 | 72.16 | 70.98 | 71.50 | 451,280 | -0.17(-0.24%) |
Feb 23, 2015 | 71.48 | 71.69 | 70.70 | 71.68 | 242,691 | +0.13(+0.18%) |
Feb 20, 2015 | 71.15 | 71.60 | 70.67 | 71.55 | 151,594 | +0.36(+0.50%) |
Feb 19, 2015 | 70.81 | 71.45 | 70.58 | 71.19 | 157,719 | +0.03(+0.04%) |
Feb 18, 2015 | 70.33 | 71.69 | 70.33 | 71.17 | 168,809 | +0.53(+0.75%) |
Feb 17, 2015 | 70.78 | 71.23 | 70.28 | 70.64 | 146,667 | -0.33(-0.46%) |
Feb 13, 2015 | 69.67 | 70.97 | 70.97 | 70.97 | 179,356 | +1.25(+1.79%) |
Feb 12, 2015 | 69.16 | 69.79 | 69.06 | 69.72 | 207,344 | +0.52(+0.75%) |
Feb 11, 2015 | 68.82 | 69.42 | 68.40 | 69.20 | 112,666 | +0.35(+0.50%) |
Feb 10, 2015 | 69.40 | 69.40 | 68.20 | 68.86 | 176,291 | +0.02(+0.03%) |
Feb 09, 2015 | 68.40 | 69.24 | 68.28 | 68.84 | 126,910 | -0.05(-0.07%) |
Feb 06, 2015 | 69.22 | 69.28 | 68.14 | 68.88 | 227,915 | +0.35(+0.52%) |
Feb 05, 2015 | 68.21 | 68.71 | 68.03 | 68.53 | 213,217 | +0.85(+1.25%) |
Feb 04, 2015 | 68.32 | 68.61 | 67.59 | 67.68 | 208,247 | -0.80(-1.17%) |
Feb 03, 2015 | 67.06 | 68.58 | 66.74 | 68.48 | 678,243 | +1.68(+2.52%) |
Feb 02, 2015 | 66.41 | 66.95 | 65.56 | 66.80 | 377,163 | +0.55(+0.82%) |
Jan 30, 2015 | 66.55 | 67.36 | 66.07 | 66.26 | 430,867 | -0.75(-1.11%) |
Jan 29, 2015 | 65.97 | 67.15 | 65.51 | 67.00 | 273,773 | +1.06(+1.61%) |
Jan 28, 2015 | 67.01 | 67.72 | 65.86 | 65.94 | 165,276 | -0.80(-1.20%) |
Jan 27, 2015 | 66.04 | 67.25 | 66.04 | 66.74 | 299,374 | -0.13(-0.19%) |
Jan 26, 2015 | 65.64 | 67.07 | 65.42 | 66.87 | 327,385 | +0.94(+1.42%) |
Jan 23, 2015 | 66.26 | 66.83 | 65.68 | 65.93 | 290,048 | -0.46(-0.70%) |
Jan 22, 2015 | 66.46 | 67.04 | 65.53 | 66.39 | 382,378 | +0.23(+0.34%) |
Jan 21, 2015 | 65.47 | 66.48 | 65.31 | 66.17 | 390,520 | +0.50(+0.76%) |
Jan 20, 2015 | 66.07 | 66.71 | 65.37 | 65.67 | 286,501 | -0.29(-0.44%) |
Jan 16, 2015 | 65.50 | 66.31 | 65.09 | 65.96 | 314,801 | +0.31(+0.47%) |
Jan 15, 2015 | 66.71 | 67.26 | 65.54 | 65.65 | 251,974 | -0.96(-1.45%) |
Jan 14, 2015 | 65.94 | 66.97 | 65.93 | 66.61 | 201,298 | -0.25(-0.38%) |
Jan 13, 2015 | 67.18 | 68.17 | 65.87 | 66.87 | 384,713 | +0.15(+0.23%) |
Jan 12, 2015 | 67.53 | 67.53 | 66.36 | 66.71 | 413,112 | -0.74(-1.09%) |
Jan 09, 2015 | 68.73 | 68.88 | 67.26 | 67.45 | 248,890 | -1.05(-1.54%) |
Jan 08, 2015 | 67.77 | 69.11 | 67.52 | 68.50 | 315,678 | +1.27(+1.89%) |
Jan 07, 2015 | 68.45 | 69.06 | 67.07 | 67.23 | 394,704 | -0.71(-1.04%) |
Jan 06, 2015 | 69.11 | 69.44 | 67.59 | 67.94 | 283,420 | -0.90(-1.31%) |
Jan 05, 2015 | 71.01 | 71.02 | 68.79 | 68.84 | 295,175 | -2.32(-3.26%) |
Jan 02, 2015 | 70.99 | 71.53 | 69.80 | 71.16 | 186,121 | +0.26(+0.37%) |
Dec 31, 2014 | 71.92 | 70.89 | 70.89 | 70.89 | 178,476 | -0.91(-1.27%) |
Dec 30, 2014 | 72.34 | 72.38 | 71.47 | 71.80 | 137,009 | -0.69(-0.95%) |
Dec 29, 2014 | 72.16 | 73.11 | 71.84 | 72.49 | 112,786 | +0.21(+0.29%) |
Dec 26, 2014 | 72.38 | 73.13 | 72.27 | 72.29 | 158,887 | +0.22(+0.30%) |
Dec 24, 2014 | 71.66 | 72.07 | 72.07 | 72.07 | 102,159 | +0.41(+0.57%) |
Dec 23, 2014 | 71.81 | 72.20 | 71.58 | 71.66 | 252,310 | +0.32(+0.45%) |
Dec 22, 2014 | 70.92 | 71.63 | 70.53 | 71.34 | 196,369 | +0.65(+0.91%) |
Dec 19, 2014 | 70.85 | 71.55 | 70.31 | 70.69 | 515,581 | -0.13(-0.18%) |
Dec 18, 2014 | 70.45 | 71.03 | 69.81 | 70.82 | 227,391 | +1.81(+2.62%) |
Dec 17, 2014 | 67.82 | 69.25 | 67.02 | 69.01 | 217,088 | +1.39(+2.06%) |
Dec 16, 2014 | 67.85 | 68.68 | 67.10 | 67.62 | 318,389 | -0.55(-0.81%) |
Dec 15, 2014 | 70.29 | 70.29 | 68.07 | 68.17 | 345,532 | -1.63(-2.34%) |
Dec 12, 2014 | 68.83 | 70.26 | 67.57 | 69.81 | 446,731 | +0.49(+0.71%) |
Dec 11, 2014 | 68.47 | 69.84 | 68.15 | 69.32 | 318,792 | +1.08(+1.58%) |
Dec 10, 2014 | 69.47 | 69.82 | 68.15 | 68.24 | 193,726 | -1.55(-2.22%) |
Dec 09, 2014 | 69.30 | 69.91 | 68.53 | 69.79 | 254,203 | -0.29(-0.41%) |
Dec 08, 2014 | 71.11 | 71.95 | 69.69 | 70.08 | 238,210 | -1.44(-2.02%) |
Dec 05, 2014 | 71.19 | 71.62 | 70.91 | 71.52 | 156,587 | +0.32(+0.45%) |
Dec 04, 2014 | 71.34 | 71.51 | 70.71 | 71.20 | 209,795 | -0.44(-0.61%) |
Dec 03, 2014 | 71.26 | 71.83 | 71.24 | 71.64 | 448,379 | +0.60(+0.84%) |
Dec 02, 2014 | 70.55 | 71.58 | 70.36 | 71.04 | 215,255 | +1.02(+1.46%) |
Dec 01, 2014 | 70.39 | 71.39 | 69.73 | 70.01 | 207,760 | -0.84(-1.19%) |
Nov 28, 2014 | 71.68 | 71.70 | 70.64 | 70.86 | 110,209 | -0.99(-1.38%) |
Nov 26, 2014 | 72.24 | 71.85 | 71.85 | 71.85 | 130,034 | -0.43(-0.59%) |
Nov 25, 2014 | 72.10 | 72.72 | 71.73 | 72.27 | 139,319 | +0.05(+0.06%) |
Nov 24, 2014 | 72.22 | 72.69 | 72.15 | 72.23 | 217,252 | +0.14(+0.19%) |
Nov 21, 2014 | 70.71 | 72.47 | 70.56 | 72.09 | 276,740 | +2.19(+3.14%) |
Nov 20, 2014 | 69.91 | 71.01 | 69.53 | 69.90 | 355,794 | -0.52(-0.73%) |
Nov 19, 2014 | 70.88 | 70.88 | 69.81 | 70.41 | 192,535 | -0.72(-1.01%) |
Nov 18, 2014 | 70.88 | 72.20 | 70.88 | 71.13 | 275,135 | +0.39(+0.55%) |
Nov 17, 2014 | 70.69 | 71.09 | 70.05 | 70.74 | 241,970 | +0.03(+0.04%) |
Nov 14, 2014 | 70.59 | 71.27 | 70.41 | 70.71 | 154,499 | +0.01(+0.01%) |
Nov 13, 2014 | 71.18 | 71.34 | 70.42 | 70.70 | 165,323 | -0.53(-0.75%) |
Nov 12, 2014 | 70.35 | 71.69 | 70.35 | 71.24 | 220,370 | +0.34(+0.47%) |
Nov 11, 2014 | 70.48 | 71.22 | 70.05 | 70.90 | 246,745 | +0.28(+0.40%) |
Nov 10, 2014 | 70.57 | 71.15 | 70.41 | 70.62 | 180,341 | +0.23(+0.32%) |
Nov 07, 2014 | 70.11 | 70.69 | 69.96 | 70.39 | 241,015 | +0.42(+0.60%) |
Nov 06, 2014 | 69.15 | 70.23 | 69.15 | 69.98 | 206,445 | +0.97(+1.41%) |
Nov 05, 2014 | 69.03 | 69.81 | 68.55 | 69.01 | 189,645 | +0.64(+0.94%) |
Nov 04, 2014 | 69.02 | 69.19 | 68.31 | 68.36 | 217,077 | -0.72(-1.04%) |
Nov 03, 2014 | 69.67 | 69.97 | 68.84 | 69.08 | 271,749 | -0.33(-0.47%) |
Oct 31, 2014 | 69.14 | 69.57 | 68.74 | 69.41 | 297,130 | +0.87(+1.27%) |
Oct 30, 2014 | 68.17 | 68.76 | 67.41 | 68.54 | 211,755 | +0.33(+0.48%) |
Oct 29, 2014 | 68.46 | 68.46 | 67.94 | 68.21 | 230,696 | -0.13(-0.19%) |
Oct 28, 2014 | 67.30 | 68.46 | 67.09 | 68.34 | 193,575 | +1.56(+2.34%) |
Oct 27, 2014 | 66.57 | 67.05 | 67.05 | 66.78 | 187,544 | -0.27(-0.41%) |
Oct 24, 2014 | 66.55 | 67.07 | 66.29 | 67.05 | 195,318 | +0.53(+0.79%) |
Oct 23, 2014 | 65.58 | 66.98 | 65.56 | 66.52 | 200,751 | +1.83(+2.83%) |
Oct 22, 2014 | 65.73 | 66.00 | 64.58 | 64.69 | 173,577 | -0.75(-1.15%) |
Oct 21, 2014 | 64.18 | 65.50 | 63.59 | 65.44 | 304,608 | +1.62(+2.54%) |
Oct 20, 2014 | 63.27 | 64.06 | 63.02 | 63.82 | 275,986 | +0.24(+0.39%) |
Oct 17, 2014 | 63.90 | 64.73 | 62.91 | 63.58 | 1,161,034 | +0.46(+0.73%) |
Oct 16, 2014 | 60.64 | 63.26 | 60.56 | 63.11 | 593,489 | +1.09(+1.75%) |
Oct 15, 2014 | 62.04 | 62.49 | 60.54 | 62.03 | 617,536 | -1.11(-1.75%) |
Oct 14, 2014 | 61.60 | 63.59 | 61.48 | 63.13 | 536,986 | +1.70(+2.77%) |
Oct 13, 2014 | 63.04 | 63.46 | 61.33 | 61.43 | 513,262 | -1.80(-2.84%) |
Oct 10, 2014 | 63.65 | 64.11 | 61.63 | 63.22 | 576,911 | -1.96(-3.00%) |
Oct 09, 2014 | 67.09 | 67.29 | 64.97 | 65.18 | 315,638 | -2.18(-3.23%) |
Oct 08, 2014 | 66.21 | 67.45 | 65.73 | 67.36 | 214,825 | +1.07(+1.61%) |
Oct 07, 2014 | 67.20 | 67.46 | 66.25 | 66.29 | 201,971 | -1.49(-2.19%) |
Oct 06, 2014 | 67.60 | 68.19 | 67.01 | 67.77 | 332,216 | +0.52(+0.77%) |
Oct 03, 2014 | 67.68 | 67.98 | 67.21 | 67.26 | 253,534 | +0.07(+0.11%) |
Oct 02, 2014 | 67.41 | 67.84 | 66.65 | 67.19 | 179,158 | -0.49(-0.72%) |