Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.47 | 202,927 | -0.26(-0.42%) |
Aug 28, 2015 | 60.17 | 61.01 | 60.02 | 60.72 | 174,039 | +0.33(+0.55%) |
Aug 27, 2015 | 58.58 | 60.59 | 58.58 | 60.39 | 345,762 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,254 | +1.51(+2.66%) |
Aug 25, 2015 | 59.77 | 59.80 | 56.46 | 56.50 | 400,243 | -1.01(-1.76%) |
Aug 24, 2015 | 56.86 | 59.50 | 55.30 | 57.51 | 373,298 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.23 | 59.92 | 59.92 | 293,186 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.53 | 61.53 | 135,689 | -0.97(-1.55%) |
Aug 19, 2015 | 63.00 | 63.00 | 62.24 | 62.49 | 141,854 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.19 | 63.19 | 69,335 | -0.64(-1.00%) |
Aug 17, 2015 | 63.24 | 63.85 | 63.07 | 63.83 | 52,490 | +0.43(+0.67%) |
Aug 14, 2015 | 63.25 | 63.50 | 63.20 | 63.40 | 75,151 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.13 | 51,425 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.49 | 62.56 | 63.39 | 78,371 | +0.13(+0.20%) |
Aug 11, 2015 | 63.48 | 63.61 | 63.08 | 63.26 | 115,423 | -1.46(-2.26%) |
Aug 10, 2015 | 63.30 | 64.73 | 63.14 | 64.73 | 143,745 | +1.76(+2.80%) |
Aug 07, 2015 | 64.02 | 64.05 | 62.86 | 62.96 | 114,664 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.97 | 64.14 | 121,523 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,947 | +0.24(+0.37%) |
Aug 04, 2015 | 63.97 | 64.39 | 63.75 | 63.92 | 78,124 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.79 | 86,619 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.24 | 64.33 | 77,338 | -0.23(-0.36%) |
Jul 30, 2015 | 64.49 | 64.66 | 64.26 | 64.56 | 79,970 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.86 | 64.49 | 190,431 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.01 | 62.22 | 63.92 | 176,630 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.30 | 62.47 | 110,473 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,424 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.60 | 125,924 | -0.85(-1.29%) |
Jul 22, 2015 | 65.62 | 65.77 | 65.27 | 65.44 | 108,412 | -0.37(-0.56%) |
Jul 21, 2015 | 66.19 | 66.74 | 65.67 | 65.81 | 68,128 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.09 | 66.10 | 88,625 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,803 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.56 | 67.65 | 37,424 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,283 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.56 | 58,570 | +0.46(+0.68%) |
Jul 13, 2015 | 67.69 | 68.15 | 67.69 | 68.10 | 69,917 | +0.74(+1.10%) |
Jul 10, 2015 | 67.15 | 67.43 | 66.60 | 67.35 | 138,965 | +0.86(+1.30%) |
Jul 09, 2015 | 67.33 | 67.37 | 66.47 | 66.49 | 237,564 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.21 | 66.22 | 222,843 | -1.57(-2.32%) |
Jul 07, 2015 | 68.09 | 68.09 | 66.61 | 67.80 | 326,727 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.74 | 67.92 | 68.10 | 103,854 | -0.74(-1.07%) |
Jul 02, 2015 | 69.11 | 68.83 | 68.83 | 68.83 | 90,849 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.87 | 68.88 | 69.05 | 123,074 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.92 | 70,545 | +0.19(+0.27%) |
Jun 29, 2015 | 69.87 | 70.15 | 68.71 | 68.73 | 158,005 | -1.74(-2.46%) |
Jun 26, 2015 | 70.81 | 71.01 | 70.43 | 70.47 | 62,677 | -0.27(-0.37%) |
Jun 25, 2015 | 70.93 | 71.06 | 70.55 | 70.73 | 98,524 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.57 | 70.72 | 70.72 | 79,316 | -0.95(-1.32%) |
Jun 23, 2015 | 71.81 | 71.89 | 71.53 | 71.67 | 22,971 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,223 | +0.20(+0.27%) |
Jun 19, 2015 | 72.02 | 72.19 | 71.62 | 71.62 | 74,582 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,488 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,955 | +0.21(+0.30%) |
Jun 16, 2015 | 70.88 | 71.35 | 70.88 | 71.33 | 30,311 | +0.42(+0.59%) |
Jun 15, 2015 | 70.89 | 71.06 | 70.56 | 70.91 | 70,384 | -0.40(-0.56%) |
Jun 12, 2015 | 71.57 | 71.73 | 71.26 | 71.31 | 45,455 | -0.51(-0.71%) |
Jun 11, 2015 | 71.86 | 71.93 | 71.70 | 71.82 | 21,078 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.73 | 41,712 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.39 | 71.01 | 71.02 | 32,996 | +0.09(+0.13%) |
Jun 08, 2015 | 71.27 | 71.36 | 70.91 | 70.93 | 39,230 | -0.33(-0.47%) |
Jun 05, 2015 | 71.39 | 71.58 | 71.09 | 71.26 | 156,376 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.34 | 71.53 | 96,884 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.94 | 72.30 | 72.46 | 41,704 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.55 | 71.75 | 72.30 | 66,438 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,197 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.73 | 71.95 | 86,117 | -0.39(-0.54%) |
May 28, 2015 | 71.97 | 72.34 | 71.87 | 72.34 | 104,952 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.20 | 71.57 | 72.18 | 151,536 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.64 | 146,361 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,173 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.85 | 72.39 | 72.73 | 34,800 | +0.32(+0.45%) |
May 20, 2015 | 72.54 | 72.68 | 72.28 | 72.40 | 43,599 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.20 | 72.43 | 55,500 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.73 | 72.87 | 34,865 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.62 | 73.19 | 70,525 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.95 | 72.47 | 72.85 | 49,224 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.41 | 71.92 | 72.11 | 32,989 | -0.14(-0.20%) |
May 12, 2015 | 72.89 | 72.89 | 72.22 | 72.26 | 69,092 | -0.83(-1.13%) |
May 11, 2015 | 73.47 | 73.50 | 73.02 | 73.08 | 57,290 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.52 | 134,793 | +1.09(+1.51%) |
May 07, 2015 | 72.02 | 72.44 | 71.60 | 72.43 | 97,570 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.20 | 406,296 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.47 | 72.03 | 72.17 | 179,933 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 73.00 | 239,419 | -0.24(-0.33%) |
May 01, 2015 | 72.55 | 73.37 | 72.55 | 73.24 | 99,896 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.04 | 104,473 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.20 | 72.81 | 117,517 | +0.00(+0.00%) |
Apr 28, 2015 | 72.62 | 72.92 | 72.41 | 72.81 | 62,838 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,344 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,904 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,151 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.41 | 70.81 | 71.35 | 56,804 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.95 | 71.18 | 63,198 | -0.54(-0.75%) |
Apr 20, 2015 | 71.46 | 71.83 | 71.46 | 71.72 | 126,778 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,945 | -0.49(-0.68%) |
Apr 16, 2015 | 71.93 | 72.10 | 71.61 | 71.69 | 58,035 | -0.29(-0.40%) |
Apr 15, 2015 | 71.28 | 72.13 | 71.28 | 71.98 | 84,361 | +0.91(+1.28%) |
Apr 14, 2015 | 70.87 | 71.16 | 70.61 | 71.06 | 78,315 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.77 | 31,771 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,176 | +0.17(+0.24%) |
Apr 09, 2015 | 70.52 | 71.02 | 70.50 | 70.91 | 62,359 | +0.37(+0.52%) |
Apr 08, 2015 | 70.65 | 70.93 | 70.30 | 70.54 | 108,116 | +0.03(+0.05%) |
Apr 07, 2015 | 70.54 | 70.97 | 70.49 | 70.51 | 46,084 | -0.02(-0.02%) |
Apr 06, 2015 | 69.89 | 70.74 | 69.85 | 70.53 | 73,162 | +0.61(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,862 | +0.12(+0.17%) |
Apr 01, 2015 | 69.97 | 69.97 | 69.26 | 69.80 | 77,151 | +0.02(+0.02%) |
Mar 31, 2015 | 70.13 | 70.13 | 69.64 | 69.79 | 79,018 | -0.54(-0.76%) |
Mar 30, 2015 | 69.80 | 70.57 | 69.80 | 70.32 | 44,837 | +0.95(+1.38%) |
Mar 27, 2015 | 69.61 | 69.66 | 69.19 | 69.37 | 99,087 | +0.08(+0.11%) |
Mar 26, 2015 | 69.10 | 69.67 | 69.03 | 69.29 | 83,927 | +0.07(+0.10%) |
Mar 25, 2015 | 70.04 | 70.36 | 69.22 | 69.22 | 69,180 | -0.67(-0.96%) |
Mar 24, 2015 | 69.99 | 70.18 | 69.69 | 69.90 | 60,276 | -0.22(-0.31%) |
Mar 23, 2015 | 69.98 | 70.41 | 69.98 | 70.12 | 60,618 | +0.02(+0.02%) |
Mar 20, 2015 | 69.73 | 70.45 | 69.65 | 70.10 | 68,260 | +0.57(+0.82%) |
Mar 19, 2015 | 70.45 | 70.45 | 69.50 | 69.53 | 44,983 | -1.24(-1.75%) |
Mar 18, 2015 | 69.29 | 71.20 | 68.95 | 70.77 | 83,720 | +1.21(+1.75%) |
Mar 17, 2015 | 69.73 | 70.00 | 69.25 | 69.56 | 94,892 | -0.74(-1.05%) |
Mar 16, 2015 | 70.41 | 70.41 | 70.00 | 70.30 | 105,355 | -0.12(-0.17%) |
Mar 13, 2015 | 70.95 | 70.95 | 70.00 | 70.42 | 84,621 | -0.80(-1.12%) |
Mar 12, 2015 | 70.69 | 71.24 | 70.62 | 71.21 | 105,379 | +0.76(+1.07%) |
Mar 11, 2015 | 70.48 | 70.64 | 70.25 | 70.46 | 53,629 | +0.08(+0.11%) |
Mar 10, 2015 | 71.01 | 71.01 | 70.38 | 70.38 | 269,203 | -1.23(-1.72%) |
Mar 09, 2015 | 71.48 | 71.82 | 71.48 | 71.61 | 73,180 | +0.07(+0.10%) |
Mar 06, 2015 | 72.29 | 72.29 | 71.44 | 71.54 | 63,373 | -1.05(-1.45%) |
Mar 05, 2015 | 73.00 | 73.00 | 72.36 | 72.60 | 29,831 | -0.31(-0.42%) |
Mar 04, 2015 | 72.90 | 73.01 | 72.40 | 72.90 | 33,663 | -0.26(-0.36%) |
Mar 03, 2015 | 73.41 | 73.54 | 73.07 | 73.17 | 33,469 | -0.43(-0.59%) |
Mar 02, 2015 | 73.11 | 73.60 | 72.71 | 73.60 | 62,930 | +0.45(+0.62%) |
Feb 27, 2015 | 73.26 | 73.50 | 73.13 | 73.15 | 38,354 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.27 | 36,957 | -0.59(-0.79%) |
Feb 25, 2015 | 73.96 | 74.13 | 73.75 | 73.86 | 31,828 | -0.20(-0.28%) |
Feb 24, 2015 | 73.78 | 74.12 | 73.66 | 74.06 | 90,114 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.23 | 73.73 | 64,536 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.80 | 72.77 | 73.80 | 68,359 | +0.27(+0.37%) |
Feb 19, 2015 | 72.89 | 73.57 | 72.69 | 73.52 | 103,285 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.22 | 72.73 | 73.22 | 38,399 | +0.04(+0.06%) |
Feb 17, 2015 | 72.83 | 73.38 | 72.64 | 73.18 | 46,807 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.16 | 73.16 | 73.16 | 123,734 | +0.71(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,556 | +1.19(+1.67%) |
Feb 11, 2015 | 71.19 | 71.48 | 70.81 | 71.26 | 66,803 | -0.12(-0.17%) |
Feb 10, 2015 | 71.48 | 71.48 | 70.72 | 71.38 | 199,453 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,552 | +0.02(+0.02%) |
Feb 06, 2015 | 71.36 | 71.51 | 71.03 | 71.20 | 78,793 | -0.17(-0.24%) |
Feb 05, 2015 | 69.91 | 71.39 | 69.91 | 71.37 | 131,301 | +1.72(+2.48%) |
Feb 04, 2015 | 69.89 | 70.14 | 69.50 | 69.64 | 333,428 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.83 | 70.19 | 243,463 | +1.76(+2.57%) |
Feb 02, 2015 | 68.04 | 68.58 | 67.46 | 68.44 | 141,992 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,673 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.05 | 66.77 | 67.93 | 444,254 | +0.65(+0.97%) |
Jan 28, 2015 | 68.70 | 68.83 | 67.21 | 67.27 | 1,386,308 | -1.29(-1.88%) |
Jan 27, 2015 | 68.05 | 69.10 | 67.85 | 68.56 | 409,782 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.11 | 68.27 | 69.11 | 147,557 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,249 | -1.29(-1.84%) |
Jan 22, 2015 | 69.56 | 70.08 | 69.02 | 70.02 | 399,640 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.17 | 68.07 | 69.16 | 93,784 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.33 | 191,965 | -0.03(-0.05%) |
Jan 16, 2015 | 67.25 | 68.39 | 67.11 | 68.36 | 110,021 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,671 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.46 | 66.30 | 67.35 | 335,482 | -0.87(-1.28%) |
Jan 13, 2015 | 69.46 | 69.51 | 67.69 | 68.22 | 122,867 | -0.76(-1.11%) |
Jan 12, 2015 | 69.11 | 69.22 | 68.16 | 68.99 | 99,863 | -0.25(-0.36%) |
Jan 09, 2015 | 69.85 | 69.94 | 68.89 | 69.23 | 110,776 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.62 | 176,107 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.59 | 68.03 | 64,590 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.49 | 67.12 | 67.48 | 247,675 | -0.62(-0.91%) |
Jan 05, 2015 | 69.61 | 69.61 | 67.88 | 68.10 | 411,515 | -2.00(-2.85%) |
Jan 02, 2015 | 70.23 | 70.37 | 69.66 | 70.10 | 148,180 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,858 | -0.70(-1.00%) |
Dec 30, 2014 | 70.75 | 71.09 | 70.72 | 70.75 | 45,283 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.85 | 70.88 | 62,281 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.63 | 70.95 | 730,790 | +0.32(+0.46%) |
Dec 24, 2014 | 70.86 | 70.63 | 70.63 | 70.63 | 24,958 | -0.15(-0.21%) |
Dec 23, 2014 | 70.46 | 71.01 | 70.46 | 70.78 | 168,165 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.34 | 69.85 | 70.20 | 311,180 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.46 | 69.62 | 70.32 | 259,067 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.40 | 69.49 | 249,878 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.19 | 66.44 | 68.07 | 112,595 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.80 | 66.14 | 66.18 | 243,885 | -0.43(-0.65%) |
Dec 15, 2014 | 67.47 | 67.54 | 66.49 | 66.61 | 301,365 | -0.51(-0.77%) |
Dec 12, 2014 | 68.52 | 68.52 | 67.08 | 67.12 | 207,571 | -1.96(-2.83%) |
Dec 11, 2014 | 69.48 | 69.92 | 68.95 | 69.08 | 118,183 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.21 | 236,537 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.02 | 70.92 | 116,820 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.55 | 70.65 | 174,819 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.34 | 71.83 | 71.93 | 96,772 | +0.00(+0.00%) |
Dec 04, 2014 | 71.68 | 72.10 | 71.46 | 71.93 | 533,376 | +0.09(+0.13%) |
Dec 03, 2014 | 70.77 | 71.96 | 70.73 | 71.84 | 560,531 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.99 | 70.20 | 70.74 | 136,670 | +0.39(+0.55%) |
Dec 01, 2014 | 70.91 | 71.16 | 70.01 | 70.35 | 838,136 | -0.81(-1.14%) |
Nov 28, 2014 | 72.39 | 72.39 | 71.09 | 71.16 | 301,415 | -1.97(-2.70%) |
Nov 26, 2014 | 73.22 | 73.14 | 73.14 | 73.14 | 320,857 | -0.03(-0.05%) |
Nov 25, 2014 | 73.53 | 73.61 | 73.15 | 73.17 | 72,186 | -0.18(-0.24%) |
Nov 24, 2014 | 73.84 | 73.84 | 73.26 | 73.35 | 145,292 | -0.46(-0.62%) |
Nov 21, 2014 | 74.03 | 74.28 | 73.52 | 73.80 | 191,625 | +0.91(+1.25%) |
Nov 20, 2014 | 72.13 | 72.89 | 71.97 | 72.89 | 246,367 | +0.46(+0.63%) |
Nov 19, 2014 | 72.63 | 72.68 | 72.19 | 72.44 | 647,088 | -0.22(-0.30%) |
Nov 18, 2014 | 71.94 | 72.75 | 71.94 | 72.66 | 466,450 | +0.81(+1.13%) |
Nov 17, 2014 | 71.77 | 71.98 | 71.58 | 71.85 | 110,084 | -0.05(-0.07%) |
Nov 14, 2014 | 71.56 | 71.93 | 71.50 | 71.90 | 105,425 | +0.35(+0.48%) |
Nov 13, 2014 | 71.86 | 72.20 | 71.23 | 71.55 | 473,724 | -0.11(-0.15%) |
Nov 12, 2014 | 71.34 | 71.81 | 71.34 | 71.66 | 275,774 | +0.19(+0.26%) |
Nov 11, 2014 | 71.09 | 71.53 | 70.88 | 71.48 | 103,253 | +0.35(+0.49%) |
Nov 10, 2014 | 71.19 | 71.32 | 70.83 | 71.13 | 108,944 | +0.03(+0.05%) |
Nov 07, 2014 | 70.61 | 71.20 | 70.61 | 71.10 | 81,816 | +0.41(+0.58%) |
Nov 06, 2014 | 70.10 | 70.81 | 69.92 | 70.68 | 76,782 | +0.65(+0.93%) |
Nov 05, 2014 | 69.69 | 70.23 | 69.48 | 70.03 | 74,763 | +0.66(+0.95%) |
Nov 04, 2014 | 69.93 | 70.11 | 69.10 | 69.38 | 131,267 | -0.85(-1.21%) |
Nov 03, 2014 | 70.80 | 71.04 | 70.05 | 70.23 | 161,097 | -0.50(-0.70%) |
Oct 31, 2014 | 70.06 | 70.77 | 69.78 | 70.73 | 240,264 | +1.33(+1.92%) |
Oct 30, 2014 | 68.83 | 69.74 | 68.77 | 69.39 | 528,358 | +0.32(+0.46%) |
Oct 29, 2014 | 69.95 | 70.02 | 68.65 | 69.07 | 108,311 | -0.80(-1.15%) |
Oct 28, 2014 | 69.25 | 69.90 | 69.13 | 69.87 | 284,701 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.68 | 68.98 | 180,164 | -1.40(-1.99%) |
Oct 24, 2014 | 69.91 | 70.46 | 69.39 | 70.38 | 57,596 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.84 | 69.86 | 69.98 | 123,118 | +0.19(+0.27%) |
Oct 22, 2014 | 70.87 | 71.34 | 69.79 | 69.80 | 318,476 | -0.73(-1.03%) |
Oct 21, 2014 | 69.33 | 70.55 | 69.33 | 70.52 | 188,452 | +1.65(+2.39%) |
Oct 20, 2014 | 67.86 | 68.90 | 67.83 | 68.88 | 84,385 | +0.95(+1.40%) |
Oct 17, 2014 | 67.91 | 68.45 | 67.62 | 67.92 | 356,252 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,567 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.46 | 349,586 | +0.56(+0.85%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,159 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,511 | -1.67(-2.48%) |
Oct 10, 2014 | 68.12 | 68.64 | 67.25 | 67.30 | 910,478 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.41 | 517,889 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.44 | 68.68 | 70.40 | 160,518 | +0.86(+1.24%) |
Oct 07, 2014 | 70.46 | 70.61 | 69.52 | 69.54 | 184,058 | -1.24(-1.75%) |
Oct 06, 2014 | 71.21 | 71.21 | 70.58 | 70.78 | 127,013 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,017 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.88 | 69.58 | 70.70 | 689,461 | -0.14(-0.19%) |
Oct 01, 2014 | 72.31 | 72.40 | 70.67 | 70.84 | 1,601,088 | -1.78(-2.45%) |
Sep 30, 2014 | 73.55 | 73.55 | 72.50 | 72.62 | 537,897 | -0.84(-1.15%) |
Sep 29, 2014 | 73.24 | 73.70 | 73.13 | 73.46 | 80,113 | -0.42(-0.57%) |
Sep 26, 2014 | 73.30 | 73.97 | 73.23 | 73.88 | 49,088 | +0.67(+0.91%) |
Sep 25, 2014 | 74.24 | 74.24 | 73.21 | 73.21 | 60,572 | -1.26(-1.69%) |
Sep 24, 2014 | 74.06 | 74.53 | 73.73 | 74.47 | 153,411 | +0.68(+0.92%) |
Sep 23, 2014 | 74.22 | 74.34 | 73.79 | 73.79 | 89,766 | -0.50(-0.68%) |
Sep 22, 2014 | 74.86 | 74.98 | 74.20 | 74.29 | 63,178 | -0.27(-0.36%) |
Sep 19, 2014 | 75.05 | 75.16 | 74.41 | 74.56 | 74,989 | -0.17(-0.22%) |
Sep 18, 2014 | 74.60 | 74.81 | 74.58 | 74.73 | 68,496 | +0.39(+0.53%) |
Sep 17, 2014 | 74.24 | 74.67 | 74.05 | 74.34 | 104,961 | +0.53(+0.72%) |
Sep 16, 2014 | 73.17 | 74.00 | 73.17 | 73.81 | 127,246 | +0.52(+0.71%) |
Sep 15, 2014 | 73.23 | 73.45 | 73.06 | 73.29 | 42,485 | +0.07(+0.09%) |
Sep 12, 2014 | 73.53 | 73.71 | 72.97 | 73.22 | 513,397 | -0.35(-0.48%) |
Sep 11, 2014 | 73.30 | 73.70 | 73.26 | 73.57 | 141,570 | -0.04(-0.06%) |
Sep 10, 2014 | 73.58 | 73.67 | 73.03 | 73.61 | 73,427 | +0.05(+0.07%) |
Sep 09, 2014 | 74.18 | 74.18 | 73.46 | 73.56 | 30,673 | -0.70(-0.94%) |
Sep 08, 2014 | 74.47 | 74.70 | 74.16 | 74.26 | 352,678 | -0.37(-0.50%) |
Sep 05, 2014 | 74.09 | 74.63 | 74.09 | 74.63 | 41,291 | +0.26(+0.35%) |
Sep 04, 2014 | 74.62 | 74.88 | 74.21 | 74.37 | 224,176 | -0.06(-0.08%) |
Sep 03, 2014 | 74.65 | 74.69 | 74.39 | 74.43 | 309,573 | +0.17(+0.23%) |