Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.84 | 51.13 | 49.62 | 50.58 | 6,737,047 | +0.16(+0.32%) |
Sep 29, 2015 | 51.11 | 51.40 | 50.09 | 50.42 | 3,966,589 | -0.36(-0.71%) |
Sep 28, 2015 | 51.86 | 52.06 | 50.74 | 50.78 | 2,170,833 | -1.54(-2.95%) |
Sep 25, 2015 | 52.94 | 53.18 | 52.11 | 52.33 | 2,233,310 | -0.14(-0.27%) |
Sep 24, 2015 | 52.10 | 52.55 | 51.20 | 52.47 | 3,524,453 | -0.48(-0.90%) |
Sep 23, 2015 | 53.74 | 53.83 | 52.64 | 52.94 | 2,385,268 | -0.79(-1.46%) |
Sep 22, 2015 | 53.80 | 53.85 | 53.09 | 53.73 | 2,402,323 | -0.88(-1.61%) |
Sep 21, 2015 | 54.86 | 55.31 | 54.40 | 54.61 | 1,520,550 | -0.14(-0.25%) |
Sep 18, 2015 | 53.30 | 55.42 | 53.30 | 54.75 | 2,974,837 | -1.17(-2.08%) |
Sep 17, 2015 | 56.66 | 56.98 | 55.79 | 55.91 | 2,720,261 | -0.98(-1.72%) |
Sep 16, 2015 | 56.19 | 57.10 | 56.02 | 56.89 | 3,255,410 | +0.62(+1.10%) |
Sep 15, 2015 | 55.22 | 56.35 | 54.79 | 56.27 | 3,192,533 | +1.51(+2.77%) |
Sep 14, 2015 | 54.78 | 54.97 | 54.57 | 54.76 | 3,095,880 | -0.04(-0.07%) |
Sep 11, 2015 | 53.95 | 54.88 | 53.73 | 54.80 | 3,029,897 | +0.71(+1.31%) |
Sep 10, 2015 | 53.89 | 54.90 | 53.78 | 54.09 | 2,999,181 | +0.03(+0.06%) |
Sep 09, 2015 | 54.31 | 63.44 | 53.96 | 54.06 | 4,475,289 | +0.37(+0.69%) |
Sep 08, 2015 | 53.57 | 53.80 | 53.10 | 53.69 | 3,441,733 | +1.05(+1.99%) |
Sep 04, 2015 | 52.80 | 52.65 | 52.65 | 52.65 | 3,246,268 | -0.83(-1.55%) |
Sep 03, 2015 | 53.92 | 54.50 | 53.40 | 53.47 | 6,740,169 | -0.56(-1.03%) |
Sep 02, 2015 | 54.22 | 54.42 | 53.28 | 54.03 | 3,955,303 | +0.65(+1.21%) |
Sep 01, 2015 | 53.75 | 54.13 | 53.06 | 53.38 | 6,071,686 | -1.70(-3.09%) |
Aug 31, 2015 | 55.30 | 55.69 | 54.95 | 55.09 | 2,340,554 | -0.44(-0.79%) |
Aug 28, 2015 | 55.67 | 56.21 | 55.37 | 55.52 | 4,027,606 | -0.21(-0.38%) |
Aug 27, 2015 | 55.77 | 56.55 | 54.85 | 55.73 | 3,537,224 | +0.57(+1.03%) |
Aug 26, 2015 | 55.43 | 55.64 | 53.98 | 55.17 | 2,677,616 | +1.06(+1.95%) |
Aug 25, 2015 | 57.34 | 57.34 | 54.08 | 54.11 | 2,889,442 | -1.25(-2.25%) |
Aug 24, 2015 | 52.34 | 56.66 | 52.34 | 55.36 | 5,526,722 | -2.21(-3.84%) |
Aug 21, 2015 | 58.72 | 59.12 | 57.54 | 57.57 | 2,639,763 | -1.80(-3.04%) |
Aug 20, 2015 | 60.15 | 60.46 | 59.35 | 59.37 | 2,190,757 | -1.33(-2.18%) |
Aug 19, 2015 | 61.41 | 61.80 | 60.70 | 60.70 | 1,810,553 | -1.22(-1.96%) |
Aug 18, 2015 | 61.59 | 62.05 | 61.52 | 61.91 | 1,908,460 | +0.02(+0.03%) |
Aug 17, 2015 | 61.03 | 62.18 | 60.80 | 61.89 | 1,973,563 | +0.57(+0.93%) |
Aug 14, 2015 | 61.26 | 61.76 | 61.04 | 61.32 | 1,713,192 | +0.17(+0.28%) |
Aug 13, 2015 | 61.24 | 61.64 | 61.09 | 61.15 | 2,075,715 | -0.26(-0.42%) |
Aug 12, 2015 | 60.21 | 61.52 | 59.81 | 61.41 | 2,615,727 | +0.58(+0.95%) |
Aug 11, 2015 | 60.80 | 61.14 | 60.45 | 60.83 | 2,172,406 | -0.54(-0.88%) |
Aug 10, 2015 | 60.36 | 61.60 | 60.33 | 61.37 | 2,693,762 | +1.34(+2.24%) |
Aug 07, 2015 | 59.74 | 60.19 | 59.47 | 60.03 | 3,788,077 | +0.24(+0.40%) |
Aug 06, 2015 | 59.77 | 60.05 | 59.57 | 59.79 | 2,711,507 | +0.05(+0.08%) |
Aug 05, 2015 | 59.58 | 60.25 | 59.58 | 59.74 | 3,243,914 | +0.58(+0.98%) |
Aug 04, 2015 | 60.56 | 60.93 | 58.84 | 59.16 | 4,542,022 | -1.15(-1.90%) |
Aug 03, 2015 | 60.96 | 61.05 | 60.24 | 60.31 | 3,556,722 | -0.87(-1.42%) |
Jul 31, 2015 | 61.04 | 61.54 | 60.95 | 61.17 | 2,308,299 | +0.29(+0.47%) |
Jul 30, 2015 | 60.83 | 61.04 | 60.47 | 60.88 | 2,670,597 | -0.39(-0.63%) |
Jul 29, 2015 | 60.62 | 61.85 | 60.41 | 61.27 | 4,252,926 | +0.80(+1.32%) |
Jul 28, 2015 | 61.67 | 61.77 | 60.22 | 60.48 | 8,908,580 | -4.28(-6.62%) |
Jul 27, 2015 | 65.26 | 65.49 | 64.71 | 64.76 | 2,223,910 | -1.00(-1.52%) |
Jul 24, 2015 | 66.59 | 66.83 | 65.58 | 65.76 | 1,413,684 | -0.97(-1.45%) |
Jul 23, 2015 | 68.00 | 68.00 | 66.64 | 66.72 | 2,143,433 | -1.23(-1.80%) |
Jul 22, 2015 | 67.72 | 68.23 | 67.39 | 67.95 | 2,672,722 | +0.21(+0.31%) |
Jul 21, 2015 | 68.68 | 68.68 | 67.52 | 67.74 | 1,834,574 | -0.77(-1.12%) |
Jul 20, 2015 | 67.64 | 69.02 | 67.52 | 68.51 | 2,523,759 | +1.13(+1.67%) |
Jul 17, 2015 | 67.43 | 68.08 | 66.96 | 67.38 | 1,475,754 | -0.05(-0.07%) |
Jul 16, 2015 | 68.28 | 68.44 | 67.34 | 67.43 | 3,498,265 | +0.31(+0.46%) |
Jul 15, 2015 | 67.37 | 67.46 | 66.85 | 67.12 | 2,703,607 | -0.08(-0.12%) |
Jul 14, 2015 | 67.04 | 67.34 | 66.98 | 67.20 | 1,637,894 | +0.22(+0.33%) |
Jul 13, 2015 | 67.18 | 67.26 | 66.83 | 66.98 | 2,045,995 | +0.82(+1.23%) |
Jul 10, 2015 | 66.54 | 66.67 | 65.94 | 66.17 | 1,161,570 | +0.31(+0.47%) |
Jul 09, 2015 | 66.67 | 67.03 | 65.86 | 65.86 | 1,502,744 | -0.08(-0.12%) |
Jul 08, 2015 | 66.42 | 66.99 | 65.91 | 65.94 | 1,823,075 | -1.12(-1.66%) |
Jul 07, 2015 | 67.03 | 67.16 | 66.04 | 67.05 | 1,685,108 | +0.27(+0.40%) |
Jul 06, 2015 | 66.55 | 67.15 | 66.09 | 66.78 | 1,630,048 | -0.48(-0.71%) |
Jul 02, 2015 | 67.62 | 67.26 | 67.26 | 67.26 | 829,458 | -0.09(-0.13%) |
Jul 01, 2015 | 67.78 | 67.80 | 67.09 | 67.35 | 1,185,707 | +0.18(+0.27%) |
Jun 30, 2015 | 67.88 | 68.23 | 66.92 | 67.17 | 1,764,221 | -0.16(-0.24%) |
Jun 29, 2015 | 67.75 | 67.92 | 67.25 | 67.33 | 1,927,272 | -0.85(-1.24%) |
Jun 26, 2015 | 68.11 | 68.32 | 67.74 | 68.18 | 1,714,468 | +0.26(+0.38%) |
Jun 25, 2015 | 68.59 | 68.59 | 67.73 | 67.92 | 954,181 | -0.40(-0.58%) |
Jun 24, 2015 | 68.63 | 68.74 | 68.05 | 68.32 | 1,127,298 | -0.30(-0.44%) |
Jun 23, 2015 | 69.06 | 69.19 | 68.60 | 68.62 | 1,400,908 | -0.40(-0.58%) |
Jun 22, 2015 | 68.95 | 69.12 | 68.57 | 69.01 | 2,087,168 | +0.28(+0.41%) |
Jun 19, 2015 | 69.19 | 69.27 | 68.73 | 68.74 | 2,108,948 | -0.44(-0.63%) |
Jun 18, 2015 | 68.75 | 69.54 | 68.70 | 69.17 | 1,406,106 | +0.45(+0.65%) |
Jun 17, 2015 | 68.92 | 69.04 | 68.28 | 68.73 | 2,136,779 | -0.08(-0.12%) |
Jun 16, 2015 | 68.45 | 68.89 | 68.35 | 68.81 | 1,526,580 | +0.02(+0.03%) |
Jun 15, 2015 | 68.88 | 69.04 | 68.18 | 68.79 | 1,917,660 | -0.82(-1.17%) |
Jun 12, 2015 | 69.72 | 70.21 | 69.38 | 69.60 | 2,695,784 | +0.21(+0.30%) |
Jun 11, 2015 | 69.23 | 69.49 | 69.14 | 69.39 | 1,656,759 | +0.46(+0.66%) |
Jun 10, 2015 | 68.47 | 69.31 | 68.30 | 68.93 | 1,056,594 | +0.58(+0.85%) |
Jun 09, 2015 | 68.40 | 68.75 | 68.18 | 68.36 | 1,262,848 | +0.02(+0.03%) |
Jun 08, 2015 | 68.81 | 68.92 | 68.32 | 68.34 | 964,134 | -0.52(-0.75%) |
Jun 05, 2015 | 68.77 | 68.98 | 68.40 | 68.86 | 2,162,602 | +0.06(+0.09%) |
Jun 04, 2015 | 68.54 | 68.87 | 67.99 | 68.80 | 2,832,554 | -0.04(-0.06%) |
Jun 03, 2015 | 69.10 | 69.13 | 68.73 | 68.84 | 2,277,460 | -0.15(-0.22%) |
Jun 02, 2015 | 68.59 | 69.45 | 68.35 | 68.98 | 2,201,916 | +0.25(+0.36%) |
Jun 01, 2015 | 68.78 | 69.01 | 68.14 | 68.74 | 1,303,861 | +0.21(+0.31%) |
May 29, 2015 | 69.03 | 69.24 | 68.34 | 68.53 | 2,025,685 | -0.66(-0.95%) |
May 28, 2015 | 69.15 | 69.44 | 68.79 | 69.18 | 1,094,898 | -0.08(-0.12%) |
May 27, 2015 | 68.71 | 69.42 | 68.39 | 69.26 | 1,241,174 | +0.93(+1.36%) |
May 26, 2015 | 68.80 | 68.81 | 68.21 | 68.34 | 946,487 | -0.68(-0.98%) |
May 22, 2015 | 70.08 | 69.01 | 69.01 | 69.01 | 1,158,069 | -0.25(-0.36%) |
May 21, 2015 | 69.09 | 69.61 | 68.71 | 69.26 | 1,132,518 | +0.18(+0.26%) |
May 20, 2015 | 69.55 | 69.64 | 68.94 | 69.08 | 1,573,299 | -0.40(-0.57%) |
May 19, 2015 | 70.28 | 70.37 | 69.26 | 69.48 | 1,993,558 | -0.76(-1.08%) |
May 18, 2015 | 70.24 | 70.58 | 70.08 | 70.24 | 1,608,364 | -0.41(-0.58%) |
May 15, 2015 | 69.84 | 70.67 | 69.78 | 70.65 | 3,021,511 | +0.73(+1.04%) |
May 14, 2015 | 69.23 | 69.95 | 68.73 | 69.92 | 2,632,028 | +2.05(+3.02%) |
May 13, 2015 | 67.35 | 68.19 | 67.06 | 67.87 | 1,969,488 | +0.60(+0.89%) |
May 12, 2015 | 66.91 | 67.52 | 66.68 | 67.27 | 1,471,850 | +0.35(+0.52%) |
May 11, 2015 | 67.05 | 67.57 | 66.84 | 66.92 | 1,630,697 | -0.27(-0.40%) |
May 08, 2015 | 67.69 | 68.08 | 67.11 | 67.19 | 1,593,970 | +0.30(+0.45%) |
May 07, 2015 | 66.58 | 67.16 | 66.35 | 66.89 | 1,562,541 | +0.32(+0.48%) |
May 06, 2015 | 65.77 | 66.57 | 65.23 | 66.57 | 3,502,185 | +0.99(+1.50%) |
May 05, 2015 | 66.44 | 66.73 | 65.55 | 65.59 | 1,595,211 | -1.06(-1.58%) |
May 04, 2015 | 66.72 | 67.13 | 66.44 | 66.64 | 1,267,593 | +0.04(+0.06%) |
May 01, 2015 | 65.74 | 66.81 | 65.61 | 66.60 | 1,719,909 | +1.01(+1.53%) |
Apr 30, 2015 | 67.04 | 67.54 | 65.53 | 65.60 | 2,896,819 | -1.80(-2.68%) |
Apr 29, 2015 | 68.40 | 68.71 | 67.33 | 67.40 | 2,421,328 | -1.53(-2.23%) |
Apr 28, 2015 | 68.28 | 68.96 | 67.95 | 68.93 | 1,725,000 | +0.56(+0.82%) |
Apr 27, 2015 | 68.42 | 69.14 | 68.16 | 68.38 | 1,794,175 | +0.00(+0.00%) |
Apr 24, 2015 | 68.89 | 68.89 | 67.98 | 68.38 | 2,063,342 | -0.43(-0.62%) |
Apr 23, 2015 | 68.57 | 69.14 | 67.69 | 68.81 | 2,842,489 | +1.56(+2.33%) |
Apr 22, 2015 | 66.94 | 67.35 | 66.42 | 67.24 | 1,662,175 | +0.29(+0.43%) |
Apr 21, 2015 | 67.50 | 67.86 | 66.89 | 66.95 | 1,354,474 | -0.48(-0.71%) |
Apr 20, 2015 | 67.50 | 67.60 | 67.15 | 67.43 | 1,052,555 | +0.34(+0.50%) |
Apr 17, 2015 | 68.04 | 68.11 | 66.88 | 67.09 | 1,369,872 | -1.45(-2.12%) |
Apr 16, 2015 | 68.70 | 69.15 | 68.42 | 68.55 | 1,651,186 | -0.39(-0.56%) |
Apr 15, 2015 | 68.67 | 69.16 | 68.43 | 68.93 | 1,099,833 | +0.61(+0.89%) |
Apr 14, 2015 | 68.24 | 68.48 | 67.83 | 68.33 | 1,271,754 | -0.12(-0.17%) |
Apr 13, 2015 | 68.05 | 68.90 | 67.96 | 68.45 | 1,470,786 | +0.11(+0.16%) |
Apr 10, 2015 | 67.58 | 68.48 | 67.29 | 68.34 | 2,042,279 | +0.72(+1.06%) |
Apr 09, 2015 | 67.21 | 67.72 | 66.82 | 67.62 | 1,943,255 | +0.36(+0.53%) |
Apr 08, 2015 | 67.03 | 67.47 | 66.77 | 67.26 | 1,305,640 | +0.16(+0.24%) |
Apr 07, 2015 | 67.87 | 68.10 | 67.10 | 67.10 | 1,177,986 | -0.50(-0.74%) |
Apr 06, 2015 | 66.67 | 68.03 | 66.38 | 67.60 | 1,490,490 | +0.32(+0.47%) |
Apr 02, 2015 | 66.57 | 67.28 | 67.28 | 67.28 | 1,940,052 | +0.48(+0.72%) |
Apr 01, 2015 | 67.79 | 67.86 | 66.69 | 66.80 | 2,115,040 | -1.03(-1.51%) |
Mar 31, 2015 | 67.94 | 68.27 | 67.52 | 67.83 | 1,479,220 | -0.37(-0.54%) |
Mar 30, 2015 | 67.75 | 68.31 | 67.65 | 68.20 | 1,421,829 | +0.68(+1.00%) |
Mar 27, 2015 | 66.89 | 67.67 | 66.71 | 67.52 | 1,392,654 | +0.30(+0.44%) |
Mar 26, 2015 | 66.48 | 67.36 | 66.16 | 67.22 | 2,168,355 | +0.70(+1.05%) |
Mar 25, 2015 | 67.72 | 67.86 | 66.52 | 66.52 | 1,437,731 | -1.18(-1.74%) |
Mar 24, 2015 | 67.40 | 67.88 | 66.85 | 67.70 | 1,705,062 | +0.39(+0.58%) |
Mar 23, 2015 | 68.14 | 68.26 | 67.31 | 67.31 | 1,066,632 | -0.65(-0.95%) |
Mar 20, 2015 | 68.02 | 68.56 | 67.88 | 67.96 | 1,846,337 | +0.34(+0.50%) |
Mar 19, 2015 | 67.94 | 68.14 | 67.16 | 67.62 | 1,240,355 | -0.67(-0.98%) |
Mar 18, 2015 | 67.27 | 68.50 | 66.77 | 68.29 | 1,594,043 | +0.76(+1.12%) |
Mar 17, 2015 | 67.73 | 67.83 | 67.20 | 67.53 | 1,629,323 | -0.82(-1.20%) |
Mar 16, 2015 | 67.33 | 68.40 | 67.07 | 68.35 | 1,668,047 | +1.37(+2.05%) |
Mar 13, 2015 | 67.07 | 67.14 | 66.11 | 66.97 | 1,563,980 | -0.17(-0.25%) |
Mar 12, 2015 | 66.17 | 67.25 | 66.16 | 67.14 | 1,059,179 | +1.19(+1.80%) |
Mar 11, 2015 | 66.04 | 66.16 | 65.50 | 65.96 | 1,273,501 | -0.03(-0.05%) |
Mar 10, 2015 | 66.78 | 66.78 | 65.91 | 65.99 | 1,853,006 | -1.42(-2.11%) |
Mar 09, 2015 | 66.75 | 67.57 | 66.75 | 67.41 | 1,326,173 | +0.80(+1.20%) |
Mar 06, 2015 | 66.92 | 67.28 | 66.14 | 66.61 | 1,627,221 | -0.82(-1.21%) |
Mar 05, 2015 | 67.16 | 67.46 | 67.05 | 67.43 | 1,889,218 | +0.68(+1.01%) |
Mar 04, 2015 | 66.93 | 67.20 | 65.94 | 66.75 | 2,081,107 | -0.45(-0.67%) |
Mar 03, 2015 | 67.16 | 67.54 | 66.71 | 67.20 | 1,484,586 | -0.33(-0.49%) |
Mar 02, 2015 | 66.94 | 67.77 | 66.87 | 67.53 | 1,559,729 | +0.59(+0.88%) |
Feb 27, 2015 | 67.52 | 67.70 | 66.87 | 66.94 | 1,611,685 | -0.75(-1.10%) |
Feb 26, 2015 | 68.05 | 68.16 | 67.44 | 67.69 | 1,291,687 | -0.28(-0.41%) |
Feb 25, 2015 | 68.13 | 68.34 | 67.63 | 67.97 | 1,414,606 | -0.53(-0.77%) |
Feb 24, 2015 | 68.10 | 68.59 | 67.95 | 68.50 | 1,227,000 | +0.11(+0.16%) |
Feb 23, 2015 | 68.55 | 68.69 | 68.06 | 68.39 | 1,775,194 | -0.17(-0.25%) |
Feb 20, 2015 | 67.77 | 68.76 | 67.35 | 68.56 | 1,743,242 | +0.84(+1.24%) |
Feb 19, 2015 | 67.38 | 67.92 | 67.25 | 67.72 | 1,314,698 | +0.06(+0.09%) |
Feb 18, 2015 | 67.51 | 68.25 | 67.18 | 67.66 | 2,128,942 | +0.15(+0.22%) |
Feb 17, 2015 | 67.34 | 67.59 | 66.80 | 67.51 | 1,407,192 | +0.07(+0.10%) |
Feb 13, 2015 | 67.50 | 67.44 | 67.44 | 67.44 | 2,073,544 | +0.06(+0.09%) |
Feb 12, 2015 | 66.90 | 67.58 | 66.47 | 67.38 | 3,531,788 | +0.97(+1.46%) |
Feb 11, 2015 | 66.44 | 66.81 | 66.36 | 66.41 | 1,995,773 | -0.33(-0.49%) |
Feb 10, 2015 | 66.53 | 66.82 | 66.07 | 66.74 | 1,664,378 | +0.59(+0.89%) |
Feb 09, 2015 | 66.30 | 67.01 | 65.76 | 66.16 | 2,267,201 | -0.19(-0.29%) |
Feb 06, 2015 | 66.64 | 66.89 | 66.20 | 66.34 | 2,646,897 | -0.25(-0.37%) |
Feb 05, 2015 | 66.66 | 67.08 | 66.49 | 66.59 | 1,897,423 | +0.03(+0.04%) |
Feb 04, 2015 | 67.25 | 67.25 | 66.22 | 66.56 | 2,013,302 | -0.64(-0.95%) |
Feb 03, 2015 | 66.34 | 67.33 | 66.27 | 67.20 | 2,659,895 | +1.29(+1.95%) |
Feb 02, 2015 | 66.25 | 66.28 | 64.71 | 65.92 | 3,070,304 | -0.24(-0.36%) |
Jan 30, 2015 | 65.65 | 66.29 | 64.61 | 66.16 | 4,311,941 | +1.73(+2.69%) |
Jan 29, 2015 | 63.55 | 64.51 | 63.08 | 64.42 | 2,850,487 | +0.81(+1.27%) |
Jan 28, 2015 | 64.91 | 65.23 | 63.56 | 63.61 | 2,033,306 | -0.91(-1.41%) |
Jan 27, 2015 | 64.21 | 64.87 | 63.54 | 64.52 | 1,704,026 | -0.57(-0.87%) |
Jan 26, 2015 | 64.43 | 65.13 | 63.72 | 65.09 | 1,676,967 | +0.67(+1.04%) |
Jan 23, 2015 | 64.26 | 65.36 | 64.11 | 64.42 | 3,164,399 | -0.08(-0.12%) |
Jan 22, 2015 | 63.52 | 64.52 | 63.18 | 64.50 | 2,724,192 | +1.61(+2.57%) |
Jan 21, 2015 | 61.83 | 63.04 | 61.62 | 62.89 | 1,871,119 | +0.75(+1.20%) |
Jan 20, 2015 | 61.96 | 62.48 | 61.20 | 62.14 | 2,475,892 | +0.75(+1.22%) |
Jan 16, 2015 | 61.08 | 61.47 | 59.93 | 61.39 | 2,913,643 | +0.07(+0.11%) |
Jan 15, 2015 | 61.49 | 61.94 | 60.70 | 61.32 | 2,764,703 | +0.12(+0.20%) |
Jan 14, 2015 | 60.51 | 61.26 | 60.31 | 61.20 | 1,583,247 | -0.46(-0.74%) |
Jan 13, 2015 | 62.61 | 63.02 | 60.88 | 61.66 | 1,342,066 | -0.31(-0.50%) |
Jan 12, 2015 | 62.71 | 62.74 | 61.21 | 61.97 | 2,267,008 | +0.45(+0.73%) |
Jan 09, 2015 | 62.39 | 62.39 | 61.39 | 61.52 | 970,524 | -0.68(-1.09%) |
Jan 08, 2015 | 61.46 | 62.23 | 61.42 | 62.20 | 1,723,173 | +1.24(+2.03%) |
Jan 07, 2015 | 61.28 | 61.55 | 60.80 | 60.96 | 1,721,510 | +0.33(+0.54%) |
Jan 06, 2015 | 61.99 | 62.13 | 60.14 | 60.64 | 2,226,927 | -1.30(-2.09%) |
Jan 05, 2015 | 62.47 | 62.76 | 61.66 | 61.93 | 1,768,353 | -1.10(-1.74%) |
Jan 02, 2015 | 63.26 | 63.76 | 62.41 | 63.03 | 1,108,321 | -0.13(-0.21%) |
Dec 31, 2014 | 64.34 | 63.16 | 63.16 | 63.16 | 681,914 | -0.86(-1.34%) |
Dec 30, 2014 | 64.21 | 64.21 | 63.70 | 64.01 | 1,136,379 | -0.34(-0.53%) |
Dec 29, 2014 | 64.24 | 64.83 | 64.04 | 64.35 | 872,129 | +0.00(+0.00%) |
Dec 26, 2014 | 64.57 | 64.76 | 64.25 | 64.35 | 740,833 | +0.10(+0.16%) |
Dec 24, 2014 | 64.17 | 64.25 | 64.25 | 64.25 | 380,603 | +0.02(+0.03%) |
Dec 23, 2014 | 64.10 | 64.70 | 64.01 | 64.23 | 1,214,835 | +0.28(+0.44%) |
Dec 22, 2014 | 63.80 | 64.18 | 63.70 | 63.95 | 1,384,817 | +0.20(+0.31%) |
Dec 19, 2014 | 63.54 | 63.92 | 63.25 | 63.75 | 2,295,441 | +0.47(+0.74%) |
Dec 18, 2014 | 62.75 | 63.31 | 62.05 | 63.29 | 1,466,602 | +1.53(+2.48%) |
Dec 17, 2014 | 60.70 | 61.93 | 60.35 | 61.75 | 1,971,575 | +1.20(+1.97%) |
Dec 16, 2014 | 61.06 | 62.10 | 60.51 | 60.56 | 1,940,168 | -0.80(-1.30%) |
Dec 15, 2014 | 62.00 | 62.41 | 60.96 | 61.35 | 1,560,449 | -0.49(-0.79%) |
Dec 12, 2014 | 62.12 | 62.58 | 61.81 | 61.84 | 2,117,932 | -1.03(-1.63%) |
Dec 11, 2014 | 62.30 | 63.35 | 62.30 | 62.87 | 2,323,124 | +0.81(+1.30%) |
Dec 10, 2014 | 62.38 | 62.50 | 61.76 | 62.06 | 2,449,559 | -0.67(-1.06%) |
Dec 09, 2014 | 62.02 | 62.81 | 61.57 | 62.73 | 1,878,417 | +0.39(+0.62%) |
Dec 08, 2014 | 63.19 | 63.39 | 62.21 | 62.34 | 1,298,623 | -1.03(-1.62%) |
Dec 05, 2014 | 63.05 | 63.63 | 62.95 | 63.37 | 1,369,753 | +0.32(+0.51%) |
Dec 04, 2014 | 63.31 | 63.51 | 62.84 | 63.05 | 1,554,537 | -0.53(-0.83%) |
Dec 03, 2014 | 62.83 | 64.21 | 62.75 | 63.57 | 1,648,643 | +0.75(+1.19%) |
Dec 02, 2014 | 62.31 | 63.05 | 62.13 | 62.83 | 1,331,588 | +0.94(+1.51%) |
Dec 01, 2014 | 62.63 | 62.72 | 61.41 | 61.89 | 1,411,286 | -0.94(-1.49%) |
Nov 28, 2014 | 63.11 | 63.16 | 62.57 | 62.83 | 642,765 | -0.43(-0.68%) |
Nov 26, 2014 | 63.60 | 63.26 | 63.26 | 63.26 | 1,044,852 | -0.35(-0.55%) |
Nov 25, 2014 | 63.56 | 63.91 | 63.30 | 63.60 | 1,468,019 | +0.07(+0.11%) |
Nov 24, 2014 | 63.49 | 63.65 | 63.26 | 63.53 | 1,242,301 | +0.30(+0.47%) |
Nov 21, 2014 | 63.49 | 63.93 | 63.12 | 63.24 | 1,155,140 | +0.45(+0.71%) |
Nov 20, 2014 | 62.05 | 63.00 | 61.78 | 62.79 | 1,195,283 | +0.32(+0.51%) |
Nov 19, 2014 | 62.45 | 62.49 | 61.75 | 62.47 | 1,276,390 | -0.06(-0.10%) |
Nov 18, 2014 | 62.43 | 62.98 | 62.12 | 62.53 | 1,327,227 | +0.24(+0.38%) |
Nov 17, 2014 | 62.27 | 62.42 | 61.99 | 62.29 | 1,536,876 | -0.07(-0.11%) |
Nov 14, 2014 | 62.19 | 62.72 | 62.19 | 62.36 | 1,088,979 | +0.06(+0.10%) |
Nov 13, 2014 | 62.91 | 62.91 | 62.10 | 62.30 | 1,299,407 | -0.47(-0.75%) |
Nov 12, 2014 | 62.60 | 63.20 | 62.42 | 62.77 | 1,470,651 | -0.05(-0.08%) |
Nov 11, 2014 | 63.44 | 63.52 | 62.68 | 62.82 | 1,547,262 | -0.37(-0.58%) |
Nov 10, 2014 | 63.28 | 63.62 | 63.11 | 63.19 | 1,634,400 | -0.09(-0.14%) |
Nov 07, 2014 | 62.93 | 63.53 | 62.83 | 63.28 | 1,471,187 | +0.35(+0.55%) |
Nov 06, 2014 | 61.89 | 62.97 | 61.75 | 62.93 | 1,862,424 | +0.96(+1.54%) |
Nov 05, 2014 | 61.57 | 62.18 | 60.42 | 61.97 | 3,327,587 | +0.86(+1.40%) |
Nov 04, 2014 | 61.45 | 61.58 | 60.79 | 61.11 | 1,594,244 | -0.47(-0.76%) |
Nov 03, 2014 | 62.36 | 62.44 | 61.33 | 61.58 | 2,358,935 | -0.81(-1.29%) |
Oct 31, 2014 | 62.15 | 62.59 | 61.89 | 62.39 | 2,376,781 | +0.89(+1.44%) |
Oct 30, 2014 | 61.06 | 61.78 | 60.73 | 61.50 | 1,514,822 | +0.25(+0.41%) |
Oct 29, 2014 | 61.75 | 61.90 | 60.49 | 61.25 | 1,608,706 | -0.52(-0.84%) |
Oct 28, 2014 | 60.38 | 61.87 | 60.28 | 61.77 | 2,129,213 | +1.81(+3.02%) |
Oct 27, 2014 | 59.80 | 60.04 | 60.04 | 59.96 | 1,996,911 | -0.08(-0.13%) |
Oct 24, 2014 | 60.01 | 60.11 | 59.12 | 60.04 | 1,741,220 | +0.25(+0.42%) |
Oct 23, 2014 | 58.05 | 60.62 | 58.04 | 59.79 | 2,767,171 | +2.26(+3.93%) |
Oct 22, 2014 | 56.94 | 59.88 | 56.59 | 57.53 | 7,274,476 | -0.60(-1.03%) |
Oct 21, 2014 | 57.64 | 58.91 | 57.56 | 58.12 | 3,772,388 | +1.19(+2.08%) |
Oct 20, 2014 | 56.17 | 57.04 | 55.88 | 56.94 | 2,690,021 | +0.67(+1.19%) |
Oct 17, 2014 | 55.34 | 56.59 | 55.21 | 56.27 | 2,992,038 | +1.56(+2.86%) |
Oct 16, 2014 | 52.80 | 54.92 | 52.79 | 54.71 | 2,765,159 | +0.97(+1.80%) |
Oct 15, 2014 | 53.07 | 54.11 | 52.28 | 53.74 | 3,244,230 | -0.14(-0.26%) |
Oct 14, 2014 | 53.81 | 54.44 | 53.63 | 53.88 | 3,792,915 | +0.51(+0.95%) |
Oct 13, 2014 | 54.55 | 54.74 | 53.28 | 53.37 | 3,079,092 | -1.10(-2.01%) |
Oct 10, 2014 | 55.56 | 55.76 | 54.41 | 54.47 | 2,865,309 | -1.17(-2.10%) |
Oct 09, 2014 | 57.21 | 57.27 | 55.49 | 55.63 | 3,221,509 | -1.75(-3.06%) |
Oct 08, 2014 | 55.74 | 57.41 | 55.51 | 57.39 | 3,415,713 | +1.64(+2.95%) |
Oct 07, 2014 | 56.76 | 56.96 | 55.70 | 55.74 | 2,819,353 | -0.72(-1.27%) |
Oct 06, 2014 | 56.38 | 56.85 | 56.19 | 56.46 | 3,251,048 | +0.26(+0.46%) |
Oct 03, 2014 | 55.83 | 56.33 | 55.68 | 56.20 | 2,352,232 | +0.77(+1.38%) |
Oct 02, 2014 | 55.21 | 55.58 | 54.31 | 55.43 | 2,751,976 | +0.11(+0.20%) |