Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.47 | 65.66 | 64.06 | 64.10 | 4,168,291 | -1.31(-2.00%) |
Nov 27, 2015 | 65.18 | 65.90 | 64.90 | 65.41 | 1,014,973 | +0.46(+0.71%) |
Nov 25, 2015 | 64.98 | 64.95 | 64.95 | 64.95 | 3,518,096 | -0.03(-0.04%) |
Nov 24, 2015 | 63.19 | 65.09 | 62.91 | 64.98 | 2,891,926 | +1.54(+2.42%) |
Nov 23, 2015 | 62.57 | 64.23 | 62.19 | 63.44 | 3,423,836 | -0.06(-0.09%) |
Nov 20, 2015 | 62.19 | 63.82 | 61.92 | 63.50 | 5,125,108 | +1.91(+3.10%) |
Nov 19, 2015 | 64.96 | 65.07 | 61.30 | 61.59 | 9,253,739 | -4.54(-6.87%) |
Nov 18, 2015 | 65.27 | 66.59 | 65.02 | 66.13 | 4,157,713 | +0.90(+1.39%) |
Nov 17, 2015 | 63.23 | 65.53 | 62.86 | 65.22 | 4,459,160 | +1.93(+3.05%) |
Nov 16, 2015 | 62.45 | 63.40 | 62.11 | 63.29 | 4,222,578 | +0.71(+1.13%) |
Nov 13, 2015 | 61.37 | 63.24 | 60.94 | 62.59 | 3,999,731 | +1.26(+2.06%) |
Nov 12, 2015 | 63.56 | 63.85 | 61.24 | 61.32 | 6,412,074 | -2.40(-3.77%) |
Nov 11, 2015 | 66.23 | 66.23 | 63.59 | 63.73 | 3,598,500 | -2.28(-3.45%) |
Nov 10, 2015 | 65.78 | 66.49 | 65.37 | 66.00 | 3,862,266 | +0.09(+0.14%) |
Nov 09, 2015 | 65.54 | 66.01 | 64.79 | 65.91 | 3,850,760 | +0.01(+0.01%) |
Nov 06, 2015 | 64.48 | 66.36 | 64.48 | 65.90 | 5,060,653 | +1.30(+2.01%) |
Nov 05, 2015 | 64.68 | 64.97 | 63.36 | 64.60 | 5,552,876 | -0.08(-0.12%) |
Nov 04, 2015 | 64.97 | 65.45 | 64.19 | 64.68 | 3,285,117 | -0.12(-0.19%) |
Nov 03, 2015 | 65.32 | 65.73 | 64.20 | 64.80 | 3,689,474 | -0.89(-1.36%) |
Nov 02, 2015 | 64.95 | 65.98 | 64.79 | 65.69 | 3,593,927 | +0.90(+1.40%) |
Oct 30, 2015 | 64.41 | 65.80 | 64.05 | 64.79 | 6,667,034 | +1.03(+1.61%) |
Oct 29, 2015 | 64.99 | 65.60 | 63.73 | 63.76 | 4,892,722 | -1.21(-1.86%) |
Oct 28, 2015 | 64.74 | 65.59 | 63.15 | 64.97 | 7,674,194 | +0.17(+0.26%) |
Oct 27, 2015 | 65.59 | 66.81 | 64.38 | 64.80 | 7,825,946 | -0.26(-0.41%) |
Oct 26, 2015 | 64.55 | 66.44 | 64.41 | 65.06 | 6,325,736 | +0.09(+0.14%) |
Oct 23, 2015 | 63.10 | 65.62 | 62.54 | 64.97 | 6,986,806 | +2.73(+4.39%) |
Oct 22, 2015 | 61.96 | 64.67 | 60.32 | 62.24 | 15,636,307 | -4.82(-7.19%) |
Oct 21, 2015 | 68.67 | 68.72 | 65.72 | 67.06 | 4,522,122 | -1.15(-1.68%) |
Oct 20, 2015 | 69.22 | 69.83 | 67.67 | 68.21 | 4,563,142 | -1.03(-1.48%) |
Oct 19, 2015 | 68.68 | 69.63 | 67.94 | 69.23 | 4,156,241 | +0.53(+0.77%) |
Oct 16, 2015 | 68.29 | 70.23 | 67.91 | 68.71 | 6,134,348 | +0.70(+1.02%) |
Oct 15, 2015 | 65.46 | 68.36 | 64.17 | 68.01 | 16,298,275 | -3.59(-5.01%) |
Oct 14, 2015 | 71.68 | 72.65 | 71.01 | 71.60 | 4,126,258 | +0.15(+0.21%) |
Oct 13, 2015 | 72.82 | 73.92 | 71.29 | 71.45 | 4,271,692 | -1.82(-2.48%) |
Oct 12, 2015 | 73.02 | 73.81 | 72.31 | 73.27 | 2,380,478 | -0.11(-0.15%) |
Oct 09, 2015 | 72.20 | 73.75 | 71.53 | 73.38 | 3,156,209 | +1.18(+1.63%) |
Oct 08, 2015 | 72.47 | 72.84 | 70.42 | 72.20 | 3,589,504 | -0.84(-1.15%) |
Oct 07, 2015 | 72.82 | 73.32 | 71.06 | 73.04 | 4,277,046 | +0.33(+0.45%) |
Oct 06, 2015 | 74.36 | 74.70 | 71.64 | 72.71 | 4,074,420 | -1.55(-2.09%) |
Oct 05, 2015 | 74.09 | 76.66 | 73.38 | 74.26 | 4,328,755 | +0.90(+1.23%) |
Oct 02, 2015 | 71.37 | 73.38 | 70.41 | 73.36 | 4,139,140 | +0.75(+1.04%) |
Oct 01, 2015 | 72.82 | 73.77 | 71.16 | 72.61 | 3,828,115 | -0.25(-0.35%) |
Sep 30, 2015 | 70.64 | 73.44 | 70.17 | 72.86 | 6,180,411 | +3.09(+4.43%) |
Sep 29, 2015 | 69.74 | 70.40 | 67.19 | 69.77 | 7,572,287 | +0.05(+0.07%) |
Sep 28, 2015 | 74.37 | 74.37 | 68.56 | 69.72 | 8,737,461 | -5.10(-6.82%) |
Sep 25, 2015 | 77.78 | 78.16 | 74.65 | 74.83 | 4,244,695 | -2.31(-2.99%) |
Sep 24, 2015 | 78.57 | 78.81 | 76.92 | 77.14 | 2,937,474 | -2.13(-2.69%) |
Sep 23, 2015 | 77.90 | 79.72 | 77.36 | 79.27 | 3,422,743 | +1.38(+1.77%) |
Sep 22, 2015 | 76.84 | 78.17 | 76.31 | 77.89 | 3,265,846 | +0.43(+0.56%) |
Sep 21, 2015 | 78.50 | 79.15 | 76.49 | 77.46 | 3,657,761 | -0.23(-0.29%) |
Sep 18, 2015 | 80.02 | 81.04 | 77.67 | 77.68 | 9,618,379 | -3.33(-4.12%) |
Sep 17, 2015 | 80.55 | 81.99 | 79.48 | 81.02 | 3,409,525 | +0.77(+0.96%) |
Sep 16, 2015 | 80.61 | 80.73 | 79.20 | 80.25 | 3,267,274 | -0.60(-0.75%) |
Sep 15, 2015 | 80.16 | 81.19 | 79.54 | 80.85 | 1,968,759 | +0.81(+1.01%) |
Sep 14, 2015 | 80.11 | 81.08 | 79.72 | 80.04 | 2,887,982 | +0.27(+0.34%) |
Sep 11, 2015 | 80.07 | 80.95 | 79.49 | 79.76 | 3,481,224 | -0.56(-0.69%) |
Sep 10, 2015 | 80.81 | 81.42 | 79.92 | 80.32 | 3,167,494 | -0.65(-0.80%) |
Sep 09, 2015 | 83.30 | 83.32 | 80.77 | 80.97 | 2,037,460 | -1.37(-1.66%) |
Sep 08, 2015 | 81.98 | 82.79 | 81.38 | 82.34 | 2,109,621 | +1.89(+2.35%) |
Sep 04, 2015 | 80.30 | 80.44 | 80.44 | 80.44 | 1,827,371 | -0.93(-1.15%) |
Sep 03, 2015 | 81.16 | 83.05 | 80.75 | 81.38 | 2,518,706 | +0.88(+1.09%) |
Sep 02, 2015 | 80.29 | 80.53 | 78.88 | 80.50 | 2,749,773 | +1.08(+1.36%) |
Sep 01, 2015 | 79.95 | 80.78 | 78.74 | 79.42 | 2,644,835 | -2.17(-2.66%) |
Aug 31, 2015 | 83.82 | 84.40 | 81.12 | 81.58 | 2,814,068 | -2.07(-2.48%) |
Aug 28, 2015 | 83.33 | 84.04 | 82.83 | 83.65 | 2,330,822 | -0.02(-0.02%) |
Aug 27, 2015 | 82.39 | 84.61 | 81.71 | 83.67 | 3,307,837 | +1.78(+2.17%) |
Aug 26, 2015 | 79.77 | 82.03 | 78.95 | 81.89 | 4,409,368 | +3.62(+4.62%) |
Aug 25, 2015 | 80.90 | 81.57 | 78.25 | 78.28 | 4,345,963 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,821,240 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.23 | 6,515,737 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,187 | -2.61(-3.08%) |
Aug 19, 2015 | 85.01 | 85.27 | 84.08 | 84.60 | 2,878,808 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.25 | 85.07 | 85.22 | 2,032,258 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,745 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.61 | 86.08 | 1,991,575 | +0.52(+0.61%) |
Aug 13, 2015 | 85.81 | 86.55 | 85.20 | 85.57 | 1,324,121 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.16 | 85.59 | 2,070,668 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.96 | 83.90 | 85.20 | 2,417,561 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.58 | 85.78 | 86.11 | 1,738,187 | -0.03(-0.03%) |
Aug 07, 2015 | 86.46 | 87.01 | 85.38 | 86.14 | 2,111,390 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.45 | 86.07 | 2,777,751 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.67 | 82.20 | 86.89 | 6,738,696 | -1.68(-1.89%) |
Aug 04, 2015 | 88.25 | 88.92 | 87.79 | 88.57 | 1,856,478 | +1.09(+1.25%) |
Aug 03, 2015 | 87.48 | 88.69 | 87.06 | 87.48 | 1,716,492 | -0.12(-0.14%) |
Jul 31, 2015 | 88.20 | 88.83 | 87.38 | 87.60 | 1,911,589 | +0.05(+0.05%) |
Jul 30, 2015 | 87.87 | 87.87 | 86.73 | 87.55 | 1,715,005 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.68 | 86.77 | 88.12 | 2,301,712 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.27 | 85.64 | 86.92 | 2,255,423 | +0.24(+0.28%) |
Jul 27, 2015 | 87.21 | 87.23 | 86.07 | 86.68 | 1,619,999 | -0.75(-0.86%) |
Jul 24, 2015 | 87.56 | 87.96 | 86.85 | 87.43 | 1,874,939 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.89 | 1,540,945 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.58 | 87.85 | 2,201,490 | +0.93(+1.07%) |
Jul 21, 2015 | 87.60 | 87.91 | 86.31 | 86.91 | 2,014,391 | -0.84(-0.96%) |
Jul 20, 2015 | 88.23 | 88.43 | 87.42 | 87.75 | 2,026,446 | -0.07(-0.08%) |
Jul 17, 2015 | 88.18 | 89.16 | 87.11 | 87.82 | 3,897,307 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.52 | 86.56 | 88.29 | 4,850,005 | -0.36(-0.40%) |
Jul 15, 2015 | 89.37 | 89.64 | 87.94 | 88.65 | 2,840,233 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.88 | 89.21 | 3,918,883 | -0.08(-0.09%) |
Jul 13, 2015 | 88.38 | 89.43 | 87.93 | 89.30 | 4,037,482 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.56 | 2,876,587 | +1.25(+1.45%) |
Jul 09, 2015 | 86.11 | 86.81 | 85.84 | 86.31 | 4,454,419 | +0.57(+0.66%) |
Jul 08, 2015 | 86.59 | 87.17 | 85.64 | 85.75 | 3,091,789 | -1.33(-1.53%) |
Jul 07, 2015 | 86.91 | 87.58 | 85.37 | 87.07 | 4,553,855 | +0.33(+0.38%) |
Jul 06, 2015 | 84.81 | 87.27 | 84.78 | 86.74 | 4,536,593 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,388 | -0.35(-0.41%) |
Jul 01, 2015 | 85.90 | 86.08 | 85.15 | 85.59 | 4,392,013 | +0.14(+0.17%) |
Jun 30, 2015 | 86.25 | 86.25 | 85.06 | 85.44 | 4,941,974 | +0.10(+0.12%) |
Jun 29, 2015 | 85.73 | 87.68 | 85.14 | 85.34 | 5,600,423 | -1.16(-1.34%) |
Jun 26, 2015 | 87.06 | 87.24 | 85.96 | 86.50 | 11,014,130 | +1.05(+1.23%) |
Jun 25, 2015 | 79.13 | 87.24 | 78.87 | 85.44 | 16,799,682 | +6.92(+8.82%) |
Jun 24, 2015 | 79.11 | 79.21 | 77.80 | 78.52 | 2,968,191 | -0.56(-0.70%) |
Jun 23, 2015 | 79.76 | 80.25 | 79.05 | 79.08 | 2,314,988 | -0.52(-0.65%) |
Jun 22, 2015 | 79.74 | 80.51 | 79.49 | 79.60 | 2,268,487 | +0.10(+0.13%) |
Jun 19, 2015 | 78.84 | 80.11 | 78.79 | 79.49 | 4,089,426 | +0.75(+0.96%) |
Jun 18, 2015 | 79.15 | 79.32 | 77.91 | 78.74 | 3,078,732 | -0.49(-0.62%) |
Jun 17, 2015 | 78.31 | 79.66 | 77.91 | 79.23 | 3,481,534 | +1.04(+1.33%) |
Jun 16, 2015 | 78.53 | 79.24 | 77.76 | 78.19 | 2,407,469 | -0.76(-0.97%) |
Jun 15, 2015 | 76.92 | 79.14 | 76.92 | 78.95 | 2,785,047 | +1.29(+1.66%) |
Jun 12, 2015 | 78.45 | 79.19 | 77.64 | 77.66 | 2,524,106 | -1.09(-1.39%) |
Jun 11, 2015 | 78.01 | 79.22 | 77.82 | 78.76 | 4,007,451 | +0.50(+0.64%) |
Jun 10, 2015 | 76.96 | 78.47 | 76.76 | 78.26 | 4,993,275 | +1.67(+2.18%) |
Jun 09, 2015 | 75.67 | 76.76 | 75.63 | 76.59 | 2,517,124 | +1.01(+1.33%) |
Jun 08, 2015 | 76.42 | 76.73 | 75.58 | 75.58 | 2,345,508 | -0.97(-1.27%) |
Jun 05, 2015 | 76.10 | 76.69 | 75.71 | 76.55 | 3,006,430 | +0.75(+0.99%) |
Jun 04, 2015 | 76.11 | 76.46 | 75.72 | 75.80 | 2,189,897 | -0.57(-0.75%) |
Jun 03, 2015 | 77.15 | 77.24 | 76.26 | 76.37 | 2,379,675 | -0.43(-0.56%) |
Jun 02, 2015 | 77.19 | 77.46 | 76.40 | 76.81 | 2,454,695 | -0.79(-1.02%) |
Jun 01, 2015 | 77.60 | 77.88 | 76.50 | 77.60 | 3,397,214 | +0.53(+0.68%) |
May 29, 2015 | 76.79 | 77.60 | 76.45 | 77.07 | 3,634,454 | +0.03(+0.04%) |
May 28, 2015 | 76.99 | 77.24 | 76.24 | 77.04 | 2,066,297 | -0.14(-0.18%) |
May 27, 2015 | 77.78 | 77.87 | 76.67 | 77.18 | 3,021,967 | -0.23(-0.29%) |
May 26, 2015 | 77.23 | 77.71 | 76.99 | 77.41 | 3,325,448 | +0.06(+0.07%) |
May 22, 2015 | 76.62 | 77.35 | 77.35 | 77.35 | 2,994,655 | +0.51(+0.66%) |
May 21, 2015 | 77.44 | 77.60 | 76.81 | 76.85 | 2,838,136 | -0.52(-0.67%) |
May 20, 2015 | 77.55 | 78.32 | 77.12 | 77.36 | 3,912,325 | -0.36(-0.46%) |
May 19, 2015 | 76.29 | 79.00 | 75.99 | 77.72 | 5,775,577 | +1.43(+1.88%) |
May 18, 2015 | 75.12 | 76.29 | 75.06 | 76.29 | 4,142,454 | +1.09(+1.45%) |
May 15, 2015 | 74.44 | 75.21 | 74.07 | 75.20 | 2,399,041 | +0.73(+0.97%) |
May 14, 2015 | 73.94 | 74.86 | 73.76 | 74.47 | 3,051,950 | +1.26(+1.72%) |
May 13, 2015 | 72.06 | 73.55 | 72.05 | 73.21 | 4,614,720 | +1.15(+1.59%) |
May 12, 2015 | 72.76 | 73.06 | 71.71 | 72.06 | 2,407,209 | -1.05(-1.44%) |
May 11, 2015 | 72.28 | 73.39 | 72.22 | 73.12 | 3,107,890 | +0.69(+0.95%) |
May 08, 2015 | 72.60 | 72.82 | 72.15 | 72.43 | 3,540,355 | +0.29(+0.40%) |
May 07, 2015 | 70.36 | 72.87 | 70.21 | 72.14 | 4,726,733 | +1.97(+2.81%) |
May 06, 2015 | 69.66 | 70.62 | 69.37 | 70.17 | 4,839,246 | +0.84(+1.21%) |
May 05, 2015 | 71.11 | 71.35 | 68.77 | 69.33 | 5,147,693 | -1.72(-2.43%) |
May 04, 2015 | 70.50 | 71.36 | 70.37 | 71.05 | 2,210,221 | +0.89(+1.26%) |
May 01, 2015 | 69.99 | 70.25 | 69.40 | 70.17 | 2,369,255 | +0.46(+0.66%) |
Apr 30, 2015 | 71.31 | 71.83 | 69.58 | 69.71 | 5,638,384 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.03 | 70.85 | 71.64 | 2,584,201 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.50 | 69.63 | 71.53 | 4,402,052 | -0.41(-0.56%) |
Apr 27, 2015 | 73.32 | 73.56 | 71.79 | 71.94 | 2,212,589 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.81 | 73.02 | 73.22 | 2,651,919 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.48 | 72.49 | 72.94 | 4,540,159 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.46 | 72.33 | 73.02 | 3,618,583 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.16 | 4,635,412 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.31 | 73.35 | 73.99 | 6,103,150 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.50 | 2,331,469 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.12 | 73.28 | 3,301,815 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.63 | 6,848,373 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.84 | 2,491,661 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.63 | 72.78 | 72.91 | 2,434,076 | -0.78(-1.06%) |
Apr 10, 2015 | 73.32 | 73.90 | 72.86 | 73.69 | 2,642,283 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.32 | 3,273,845 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.39 | 72.30 | 2,833,487 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,432 | -0.22(-0.30%) |
Apr 06, 2015 | 70.25 | 72.23 | 70.09 | 71.53 | 2,714,356 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,163 | +0.19(+0.27%) |
Apr 01, 2015 | 71.30 | 71.60 | 69.37 | 70.50 | 2,722,758 | -0.36(-0.51%) |
Mar 31, 2015 | 71.64 | 72.23 | 70.85 | 70.86 | 2,241,943 | -0.89(-1.23%) |
Mar 30, 2015 | 72.47 | 72.60 | 71.66 | 71.74 | 1,677,971 | +0.09(+0.13%) |
Mar 27, 2015 | 71.79 | 72.56 | 71.54 | 71.65 | 1,960,408 | -0.03(-0.04%) |
Mar 26, 2015 | 71.08 | 72.34 | 70.86 | 71.67 | 3,230,910 | +0.42(+0.59%) |
Mar 25, 2015 | 72.16 | 72.65 | 71.07 | 71.25 | 2,824,442 | -0.80(-1.11%) |
Mar 24, 2015 | 72.83 | 72.97 | 71.93 | 72.05 | 2,353,464 | -1.07(-1.47%) |
Mar 23, 2015 | 71.83 | 73.88 | 71.78 | 73.12 | 4,761,533 | +1.52(+2.12%) |
Mar 20, 2015 | 71.50 | 71.83 | 70.82 | 71.61 | 4,851,251 | +0.57(+0.81%) |
Mar 19, 2015 | 70.64 | 71.46 | 70.39 | 71.03 | 3,236,404 | +0.37(+0.52%) |
Mar 18, 2015 | 68.91 | 70.71 | 68.80 | 70.67 | 4,085,730 | +1.76(+2.56%) |
Mar 17, 2015 | 68.39 | 69.28 | 67.92 | 68.91 | 2,084,837 | +0.02(+0.03%) |
Mar 16, 2015 | 68.17 | 69.22 | 68.17 | 68.89 | 3,477,209 | +1.26(+1.87%) |
Mar 13, 2015 | 68.23 | 68.89 | 67.16 | 67.62 | 2,275,355 | -0.58(-0.86%) |
Mar 12, 2015 | 67.80 | 68.83 | 67.67 | 68.21 | 3,832,938 | +0.62(+0.92%) |
Mar 11, 2015 | 66.37 | 68.16 | 66.14 | 67.59 | 3,820,633 | +1.43(+2.16%) |
Mar 10, 2015 | 67.05 | 67.46 | 66.16 | 66.16 | 4,173,998 | -1.37(-2.02%) |
Mar 09, 2015 | 68.75 | 69.11 | 67.40 | 67.52 | 3,329,137 | -1.06(-1.55%) |
Mar 06, 2015 | 68.76 | 70.00 | 67.82 | 68.59 | 5,336,573 | -0.08(-0.12%) |
Mar 05, 2015 | 70.63 | 71.00 | 68.10 | 68.67 | 4,690,847 | -1.90(-2.70%) |
Mar 04, 2015 | 66.62 | 72.60 | 66.67 | 70.57 | 13,575,948 | +3.90(+5.85%) |
Mar 03, 2015 | 67.55 | 67.80 | 66.00 | 66.67 | 4,355,203 | -1.13(-1.67%) |
Mar 02, 2015 | 67.38 | 69.18 | 67.45 | 67.80 | 3,387,860 | +0.42(+0.63%) |
Feb 27, 2015 | 68.12 | 68.35 | 67.20 | 67.38 | 2,959,976 | -0.69(-1.01%) |
Feb 26, 2015 | 66.80 | 68.16 | 66.34 | 68.07 | 3,787,929 | +1.22(+1.82%) |
Feb 25, 2015 | 66.20 | 67.05 | 65.90 | 66.85 | 2,900,894 | +0.54(+0.81%) |
Feb 24, 2015 | 66.87 | 67.45 | 66.13 | 66.32 | 2,948,463 | -0.42(-0.64%) |
Feb 23, 2015 | 66.23 | 67.01 | 66.23 | 66.74 | 3,717,856 | +1.01(+1.53%) |
Feb 20, 2015 | 65.51 | 66.09 | 64.99 | 65.73 | 3,277,473 | +0.18(+0.27%) |
Feb 19, 2015 | 65.02 | 66.17 | 64.93 | 65.55 | 3,619,542 | +0.57(+0.87%) |
Feb 18, 2015 | 65.21 | 65.51 | 64.52 | 64.99 | 3,858,937 | -0.30(-0.46%) |
Feb 17, 2015 | 64.44 | 65.33 | 64.26 | 65.29 | 2,827,877 | +0.73(+1.14%) |
Feb 13, 2015 | 64.70 | 64.55 | 64.55 | 64.55 | 3,523,723 | -0.45(-0.70%) |
Feb 12, 2015 | 64.90 | 65.42 | 64.66 | 65.01 | 2,982,035 | +0.05(+0.07%) |
Feb 11, 2015 | 64.81 | 65.50 | 64.54 | 64.96 | 4,081,065 | -0.04(-0.06%) |
Feb 10, 2015 | 63.90 | 65.61 | 63.73 | 65.00 | 3,930,545 | +1.65(+2.60%) |
Feb 09, 2015 | 63.90 | 64.02 | 62.76 | 63.35 | 5,531,945 | -0.68(-1.06%) |
Feb 06, 2015 | 64.99 | 65.13 | 63.61 | 64.03 | 4,796,704 | -0.82(-1.26%) |
Feb 05, 2015 | 64.99 | 65.64 | 64.62 | 64.85 | 5,220,206 | -0.10(-0.16%) |
Feb 04, 2015 | 64.52 | 65.60 | 64.52 | 64.95 | 6,027,952 | -0.88(-1.33%) |
Feb 03, 2015 | 63.80 | 66.02 | 63.57 | 65.83 | 8,979,786 | -0.27(-0.41%) |
Feb 02, 2015 | 66.91 | 67.13 | 65.29 | 66.10 | 7,906,765 | -0.58(-0.88%) |
Jan 30, 2015 | 67.36 | 67.91 | 66.49 | 66.68 | 5,772,392 | -1.31(-1.93%) |
Jan 29, 2015 | 67.74 | 68.21 | 66.63 | 67.99 | 4,461,576 | +0.65(+0.97%) |
Jan 28, 2015 | 68.11 | 68.75 | 67.26 | 67.34 | 6,331,758 | -0.87(-1.27%) |
Jan 27, 2015 | 68.34 | 68.66 | 68.01 | 68.21 | 6,977,897 | -0.55(-0.79%) |
Jan 26, 2015 | 67.72 | 69.18 | 67.13 | 68.75 | 86,160,272 | +4.11(+6.35%) |
Jan 23, 2015 | 66.35 | 66.41 | 64.57 | 64.65 | 2,757,347 | -1.66(-2.50%) |
Jan 22, 2015 | 65.48 | 66.57 | 64.75 | 66.31 | 2,929,425 | +1.06(+1.63%) |
Jan 21, 2015 | 63.75 | 65.81 | 63.60 | 65.24 | 3,819,398 | +1.33(+2.08%) |
Jan 20, 2015 | 65.80 | 65.98 | 63.15 | 63.91 | 6,004,021 | -1.86(-2.83%) |
Jan 16, 2015 | 65.74 | 65.93 | 64.39 | 65.78 | 5,172,236 | -0.22(-0.33%) |
Jan 15, 2015 | 66.64 | 66.93 | 65.53 | 66.00 | 2,941,716 | -0.37(-0.55%) |
Jan 14, 2015 | 67.13 | 67.38 | 65.85 | 66.36 | 4,604,218 | -1.58(-2.33%) |
Jan 13, 2015 | 68.87 | 68.93 | 66.61 | 67.94 | 4,735,506 | -0.06(-0.08%) |
Jan 12, 2015 | 71.50 | 71.75 | 67.82 | 68.00 | 4,805,336 | -2.31(-3.28%) |
Jan 09, 2015 | 70.41 | 71.52 | 70.24 | 70.31 | 3,564,737 | -0.26(-0.37%) |
Jan 08, 2015 | 69.48 | 70.72 | 69.28 | 70.57 | 3,851,110 | +1.83(+2.66%) |
Jan 07, 2015 | 68.26 | 69.18 | 67.94 | 68.75 | 2,148,397 | +1.22(+1.81%) |
Jan 06, 2015 | 67.71 | 68.33 | 66.79 | 67.52 | 3,238,754 | -0.11(-0.17%) |
Jan 05, 2015 | 69.63 | 69.67 | 66.93 | 67.63 | 3,212,283 | -2.03(-2.92%) |
Jan 02, 2015 | 69.64 | 70.29 | 68.82 | 69.67 | 2,164,001 | +0.55(+0.79%) |
Dec 31, 2014 | 70.21 | 69.12 | 69.12 | 69.12 | 1,560,979 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.54 | 69.73 | 69.95 | 1,942,314 | -0.29(-0.42%) |
Dec 29, 2014 | 70.53 | 70.68 | 69.88 | 70.24 | 1,395,683 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,377 | -0.07(-0.09%) |
Dec 24, 2014 | 70.89 | 70.53 | 70.53 | 70.53 | 701,601 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.05 | 70.64 | 2,890,054 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,321 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,529 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.10 | 69.90 | 2,923,151 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.77 | 67.51 | 68.36 | 3,843,481 | +0.11(+0.17%) |
Dec 16, 2014 | 68.75 | 69.44 | 68.03 | 68.25 | 3,711,226 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,204 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.31 | 68.67 | 68.70 | 3,236,631 | -0.58(-0.84%) |
Dec 11, 2014 | 68.80 | 70.01 | 68.37 | 69.28 | 3,208,446 | +0.90(+1.32%) |
Dec 10, 2014 | 69.24 | 69.37 | 68.10 | 68.38 | 3,177,692 | -1.21(-1.73%) |
Dec 09, 2014 | 69.08 | 69.78 | 68.53 | 69.58 | 3,662,601 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,032,022 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.39 | 68.47 | 69.70 | 10,775,549 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.83 | 68.31 | 5,449,862 | +1.82(+2.73%) |
Dec 03, 2014 | 65.35 | 66.59 | 65.21 | 66.49 | 3,745,730 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.26 | 64.94 | 2,984,405 | +0.24(+0.38%) |