Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.92 | 68.50 | 66.37 | 66.42 | 2,902,964 | -2.07(-3.03%) |
Oct 29, 2015 | 67.35 | 68.78 | 65.42 | 68.49 | 2,246,217 | +1.04(+1.54%) |
Oct 28, 2015 | 66.01 | 67.52 | 65.80 | 67.45 | 1,611,422 | +1.44(+2.18%) |
Oct 27, 2015 | 65.63 | 66.42 | 65.37 | 66.01 | 1,065,304 | -0.01(-0.01%) |
Oct 26, 2015 | 66.06 | 66.58 | 65.52 | 66.02 | 1,424,252 | -0.04(-0.05%) |
Oct 23, 2015 | 65.39 | 66.12 | 65.09 | 66.05 | 1,333,669 | +1.05(+1.61%) |
Oct 22, 2015 | 63.80 | 65.25 | 63.79 | 65.01 | 1,480,145 | +1.49(+2.35%) |
Oct 21, 2015 | 64.54 | 64.67 | 63.47 | 63.52 | 820,299 | -0.84(-1.31%) |
Oct 20, 2015 | 64.28 | 64.63 | 63.81 | 64.36 | 1,682,508 | +0.10(+0.15%) |
Oct 19, 2015 | 62.73 | 64.33 | 62.26 | 64.26 | 1,718,027 | +1.05(+1.67%) |
Oct 16, 2015 | 63.11 | 63.23 | 62.57 | 63.21 | 1,594,694 | +0.50(+0.80%) |
Oct 15, 2015 | 61.48 | 62.77 | 61.33 | 62.71 | 2,339,902 | +1.31(+2.14%) |
Oct 14, 2015 | 62.07 | 62.40 | 61.15 | 61.39 | 2,109,064 | -0.66(-1.07%) |
Oct 13, 2015 | 62.42 | 62.90 | 61.96 | 62.05 | 1,555,229 | -0.91(-1.45%) |
Oct 12, 2015 | 62.16 | 63.14 | 61.88 | 62.97 | 1,097,828 | +0.89(+1.43%) |
Oct 09, 2015 | 63.32 | 63.35 | 61.62 | 62.08 | 2,387,871 | -1.11(-1.76%) |
Oct 08, 2015 | 63.35 | 63.54 | 62.48 | 63.19 | 2,169,304 | -0.57(-0.89%) |
Oct 07, 2015 | 64.04 | 64.41 | 63.24 | 63.76 | 2,008,502 | +0.59(+0.93%) |
Oct 06, 2015 | 64.38 | 64.57 | 63.17 | 63.17 | 2,453,849 | -0.97(-1.51%) |
Oct 05, 2015 | 64.14 | 64.30 | 62.96 | 64.14 | 2,858,991 | +0.46(+0.73%) |
Oct 02, 2015 | 64.84 | 64.84 | 62.44 | 63.68 | 5,252,684 | -2.26(-3.42%) |
Oct 01, 2015 | 65.27 | 65.96 | 64.88 | 65.93 | 2,218,841 | +0.73(+1.12%) |
Sep 30, 2015 | 64.23 | 65.25 | 63.59 | 65.20 | 2,021,950 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.89 | 63.55 | 1,396,325 | -0.09(-0.14%) |
Sep 28, 2015 | 64.48 | 64.78 | 63.61 | 63.64 | 1,839,288 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.41 | 63.47 | 64.95 | 1,860,027 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.39 | 1,753,032 | -0.76(-1.18%) |
Sep 23, 2015 | 63.78 | 64.30 | 63.67 | 64.15 | 953,601 | +0.37(+0.58%) |
Sep 22, 2015 | 63.51 | 64.54 | 63.40 | 63.78 | 1,731,631 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,721 | +1.09(+1.71%) |
Sep 18, 2015 | 64.26 | 64.68 | 63.39 | 63.56 | 9,131,707 | -1.35(-2.08%) |
Sep 17, 2015 | 67.24 | 67.66 | 64.80 | 64.91 | 3,594,793 | -2.14(-3.20%) |
Sep 16, 2015 | 66.89 | 67.24 | 66.49 | 67.05 | 1,864,238 | +0.09(+0.14%) |
Sep 15, 2015 | 66.77 | 67.15 | 66.17 | 66.96 | 1,918,514 | +0.56(+0.85%) |
Sep 14, 2015 | 66.35 | 66.65 | 66.10 | 66.40 | 1,670,011 | -0.03(-0.04%) |
Sep 11, 2015 | 65.32 | 66.44 | 65.24 | 66.43 | 2,197,465 | +0.71(+1.08%) |
Sep 10, 2015 | 64.82 | 66.00 | 64.61 | 65.72 | 3,673,099 | +1.03(+1.60%) |
Sep 09, 2015 | 66.42 | 66.74 | 64.54 | 64.68 | 5,740,285 | -1.98(-2.97%) |
Sep 08, 2015 | 66.09 | 66.74 | 65.21 | 66.67 | 1,580,375 | +2.03(+3.14%) |
Sep 04, 2015 | 64.52 | 64.63 | 64.63 | 64.63 | 2,226,732 | -0.97(-1.47%) |
Sep 03, 2015 | 64.95 | 66.17 | 64.70 | 65.60 | 1,786,887 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.84 | 64.10 | 64.72 | 1,698,802 | +1.01(+1.58%) |
Sep 01, 2015 | 64.58 | 64.77 | 63.41 | 63.72 | 2,416,617 | -2.32(-3.52%) |
Aug 31, 2015 | 66.07 | 66.43 | 65.11 | 66.04 | 3,315,343 | -0.13(-0.19%) |
Aug 28, 2015 | 65.42 | 66.40 | 65.05 | 66.17 | 1,991,696 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.57 | 64.31 | 65.57 | 2,357,731 | +1.42(+2.21%) |
Aug 26, 2015 | 63.75 | 64.49 | 62.40 | 64.15 | 2,512,586 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,572 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.04 | 58.97 | 62.05 | 5,087,045 | -2.03(-3.16%) |
Aug 21, 2015 | 66.73 | 66.87 | 64.05 | 64.08 | 4,937,577 | -3.09(-4.60%) |
Aug 20, 2015 | 67.31 | 67.86 | 66.72 | 67.17 | 2,714,222 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.70 | 67.48 | 67.99 | 2,431,350 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 68.99 | 68.54 | 68.73 | 1,570,883 | +0.03(+0.04%) |
Aug 17, 2015 | 68.28 | 68.79 | 67.98 | 68.70 | 1,452,734 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.71 | 68.14 | 68.64 | 1,606,855 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.33 | 2,105,053 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.93 | 66.44 | 67.84 | 2,001,076 | -0.16(-0.24%) |
Aug 11, 2015 | 68.25 | 68.49 | 67.69 | 68.00 | 1,850,416 | -0.52(-0.77%) |
Aug 10, 2015 | 68.62 | 68.80 | 68.27 | 68.53 | 1,313,770 | +0.53(+0.78%) |
Aug 07, 2015 | 67.81 | 68.12 | 67.42 | 68.00 | 1,190,886 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.89 | 1,581,337 | -0.56(-0.82%) |
Aug 05, 2015 | 68.28 | 68.58 | 67.83 | 68.45 | 2,520,937 | +0.84(+1.24%) |
Aug 04, 2015 | 67.73 | 67.98 | 67.24 | 67.61 | 1,475,947 | -0.20(-0.29%) |
Aug 03, 2015 | 67.39 | 67.90 | 67.19 | 67.81 | 1,707,462 | +0.65(+0.97%) |
Jul 31, 2015 | 67.81 | 67.86 | 66.94 | 67.16 | 2,176,828 | -0.68(-1.00%) |
Jul 30, 2015 | 67.73 | 68.47 | 67.40 | 67.84 | 1,921,518 | +0.00(+0.00%) |
Jul 29, 2015 | 67.09 | 67.96 | 66.82 | 67.84 | 1,989,560 | +0.59(+0.88%) |
Jul 28, 2015 | 67.34 | 67.54 | 66.71 | 67.24 | 1,708,672 | +0.43(+0.64%) |
Jul 27, 2015 | 67.16 | 67.47 | 66.57 | 66.82 | 1,081,001 | -0.78(-1.15%) |
Jul 24, 2015 | 67.40 | 68.23 | 67.27 | 67.59 | 1,260,029 | +0.03(+0.04%) |
Jul 23, 2015 | 68.86 | 68.96 | 67.20 | 67.56 | 2,523,931 | -1.62(-2.34%) |
Jul 22, 2015 | 69.52 | 69.58 | 68.61 | 69.19 | 1,442,004 | +0.17(+0.24%) |
Jul 21, 2015 | 69.95 | 70.54 | 68.91 | 69.02 | 2,099,952 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.15 | 68.54 | 69.82 | 1,482,722 | +0.08(+0.11%) |
Jul 17, 2015 | 68.59 | 69.86 | 68.53 | 69.74 | 1,747,777 | +0.39(+0.56%) |
Jul 16, 2015 | 68.60 | 69.38 | 68.44 | 69.35 | 2,554,490 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.73 | 68.40 | 1,781,210 | +0.41(+0.61%) |
Jul 14, 2015 | 68.71 | 68.79 | 67.93 | 67.98 | 2,230,251 | -0.61(-0.89%) |
Jul 13, 2015 | 69.47 | 69.75 | 68.54 | 68.59 | 1,730,454 | -0.29(-0.43%) |
Jul 10, 2015 | 68.78 | 69.38 | 68.56 | 68.89 | 2,571,207 | +1.08(+1.59%) |
Jul 09, 2015 | 67.30 | 68.23 | 67.00 | 67.81 | 2,198,657 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,733 | -0.16(-0.24%) |
Jul 07, 2015 | 66.13 | 66.61 | 65.38 | 66.60 | 2,163,045 | +0.46(+0.70%) |
Jul 06, 2015 | 65.59 | 66.33 | 65.11 | 66.14 | 1,578,333 | +0.22(+0.33%) |
Jul 02, 2015 | 65.86 | 65.92 | 65.92 | 65.92 | 1,940,436 | +0.39(+0.60%) |
Jul 01, 2015 | 65.61 | 65.87 | 65.28 | 65.53 | 1,495,328 | +0.45(+0.70%) |
Jun 30, 2015 | 65.12 | 65.46 | 64.80 | 65.07 | 2,473,765 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.40 | 64.55 | 64.55 | 1,967,145 | -1.06(-1.62%) |
Jun 26, 2015 | 65.93 | 65.98 | 65.47 | 65.61 | 1,662,823 | -0.12(-0.18%) |
Jun 25, 2015 | 65.43 | 66.19 | 65.29 | 65.73 | 1,808,944 | +0.24(+0.36%) |
Jun 24, 2015 | 66.28 | 66.32 | 65.46 | 65.49 | 1,796,059 | -0.79(-1.19%) |
Jun 23, 2015 | 66.19 | 66.66 | 66.12 | 66.28 | 1,197,940 | +0.08(+0.13%) |
Jun 22, 2015 | 66.30 | 66.57 | 66.07 | 66.20 | 1,293,944 | +0.48(+0.72%) |
Jun 19, 2015 | 66.94 | 67.31 | 65.66 | 65.72 | 4,069,203 | -1.41(-2.10%) |
Jun 18, 2015 | 67.76 | 67.86 | 67.00 | 67.14 | 2,195,617 | -0.31(-0.46%) |
Jun 17, 2015 | 67.70 | 68.11 | 67.34 | 67.45 | 2,024,767 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.72 | 67.09 | 67.50 | 1,888,352 | +0.20(+0.30%) |
Jun 15, 2015 | 67.17 | 67.37 | 66.69 | 67.30 | 1,577,037 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.57 | 67.78 | 1,991,909 | -1.36(-1.96%) |
Jun 11, 2015 | 69.02 | 69.38 | 68.72 | 69.14 | 2,231,001 | +0.20(+0.29%) |
Jun 10, 2015 | 67.57 | 68.99 | 67.20 | 68.94 | 3,701,165 | +1.60(+2.37%) |
Jun 09, 2015 | 66.57 | 67.43 | 66.16 | 67.34 | 2,932,038 | +0.79(+1.19%) |
Jun 08, 2015 | 66.88 | 67.24 | 66.52 | 66.55 | 1,787,653 | -0.20(-0.29%) |
Jun 05, 2015 | 66.08 | 67.11 | 65.91 | 66.75 | 3,422,155 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.05 | 65.31 | 65.56 | 2,041,472 | -0.19(-0.30%) |
Jun 03, 2015 | 65.56 | 66.25 | 65.40 | 65.75 | 2,331,534 | +0.15(+0.23%) |
Jun 02, 2015 | 65.10 | 65.70 | 65.04 | 65.60 | 2,240,031 | +0.12(+0.18%) |
Jun 01, 2015 | 65.72 | 65.88 | 65.17 | 65.48 | 1,908,476 | -0.05(-0.07%) |
May 29, 2015 | 65.41 | 65.59 | 64.74 | 65.53 | 2,276,923 | +0.12(+0.18%) |
May 28, 2015 | 65.18 | 65.43 | 64.92 | 65.41 | 1,062,783 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.53 | 65.31 | 1,096,698 | +0.29(+0.45%) |
May 26, 2015 | 65.42 | 65.60 | 64.99 | 65.01 | 1,689,235 | -0.36(-0.55%) |
May 22, 2015 | 64.97 | 65.38 | 65.38 | 65.38 | 1,510,138 | +0.40(+0.62%) |
May 21, 2015 | 65.26 | 65.32 | 64.60 | 64.97 | 2,090,150 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.25 | 65.34 | 65.35 | 1,291,818 | -0.74(-1.13%) |
May 19, 2015 | 66.16 | 66.38 | 65.88 | 66.09 | 1,400,642 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.74 | 65.99 | 66.03 | 1,720,407 | -0.05(-0.07%) |
May 15, 2015 | 66.79 | 67.12 | 65.68 | 66.08 | 1,629,382 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.94 | 66.06 | 66.84 | 1,475,338 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.25 | 65.63 | 66.18 | 1,471,205 | +0.06(+0.09%) |
May 12, 2015 | 65.82 | 66.45 | 65.68 | 66.12 | 1,837,916 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.71 | 65.66 | 66.36 | 2,342,732 | +0.72(+1.09%) |
May 08, 2015 | 65.19 | 65.88 | 64.60 | 65.65 | 2,552,777 | +1.37(+2.13%) |
May 07, 2015 | 62.86 | 64.55 | 62.85 | 64.28 | 3,383,868 | +1.46(+2.33%) |
May 06, 2015 | 63.24 | 63.56 | 62.44 | 62.82 | 2,138,059 | -0.42(-0.67%) |
May 05, 2015 | 62.89 | 63.37 | 62.64 | 63.24 | 2,533,866 | +0.06(+0.10%) |
May 04, 2015 | 63.15 | 63.27 | 62.57 | 63.18 | 1,325,004 | +0.03(+0.04%) |
May 01, 2015 | 63.75 | 63.87 | 63.07 | 63.15 | 2,066,143 | -0.09(-0.14%) |
Apr 30, 2015 | 62.25 | 63.90 | 61.74 | 63.24 | 4,760,644 | +1.19(+1.92%) |
Apr 29, 2015 | 61.81 | 62.65 | 61.75 | 62.05 | 2,095,693 | -0.22(-0.35%) |
Apr 28, 2015 | 61.56 | 62.29 | 61.37 | 62.27 | 2,232,926 | +0.45(+0.73%) |
Apr 27, 2015 | 62.52 | 62.87 | 61.72 | 61.81 | 1,868,986 | -0.72(-1.15%) |
Apr 24, 2015 | 62.79 | 63.00 | 62.10 | 62.53 | 1,434,881 | -0.29(-0.47%) |
Apr 23, 2015 | 62.98 | 63.22 | 62.41 | 62.82 | 1,298,779 | -0.25(-0.40%) |
Apr 22, 2015 | 62.82 | 63.42 | 62.26 | 63.07 | 1,635,681 | +0.30(+0.48%) |
Apr 21, 2015 | 63.26 | 63.59 | 62.73 | 62.77 | 1,410,963 | -0.38(-0.61%) |
Apr 20, 2015 | 62.98 | 63.43 | 62.75 | 63.16 | 1,558,582 | +0.61(+0.98%) |
Apr 17, 2015 | 63.21 | 63.43 | 62.34 | 62.54 | 3,318,086 | -1.12(-1.76%) |
Apr 16, 2015 | 63.30 | 63.88 | 63.10 | 63.66 | 1,387,934 | +0.26(+0.41%) |
Apr 15, 2015 | 63.54 | 63.73 | 63.16 | 63.41 | 1,814,246 | -0.03(-0.05%) |
Apr 14, 2015 | 63.87 | 64.35 | 63.29 | 63.44 | 1,552,012 | -0.57(-0.90%) |
Apr 13, 2015 | 64.23 | 64.48 | 63.98 | 64.02 | 1,376,786 | -0.17(-0.27%) |
Apr 10, 2015 | 63.08 | 64.30 | 63.00 | 64.19 | 2,458,637 | +0.99(+1.56%) |
Apr 09, 2015 | 62.78 | 63.29 | 62.57 | 63.20 | 2,574,846 | +0.34(+0.54%) |
Apr 08, 2015 | 63.25 | 63.68 | 62.78 | 62.86 | 2,677,159 | -0.15(-0.24%) |
Apr 07, 2015 | 64.26 | 64.55 | 63.00 | 63.01 | 4,729,457 | -1.06(-1.65%) |
Apr 06, 2015 | 64.35 | 64.81 | 63.58 | 64.06 | 5,367,977 | -0.57(-0.88%) |
Apr 02, 2015 | 65.86 | 64.63 | 64.63 | 64.63 | 2,950,268 | -1.11(-1.68%) |
Apr 01, 2015 | 65.72 | 66.07 | 65.39 | 65.74 | 1,572,280 | -0.15(-0.22%) |
Mar 31, 2015 | 65.84 | 66.25 | 65.72 | 65.88 | 1,946,691 | -0.40(-0.61%) |
Mar 30, 2015 | 66.40 | 66.81 | 66.06 | 66.29 | 1,876,733 | +0.44(+0.67%) |
Mar 27, 2015 | 65.66 | 65.97 | 65.17 | 65.85 | 1,766,897 | -0.09(-0.14%) |
Mar 26, 2015 | 66.02 | 66.36 | 65.71 | 65.94 | 3,909,675 | +0.36(+0.55%) |
Mar 25, 2015 | 67.66 | 67.66 | 65.52 | 65.58 | 3,727,793 | -2.14(-3.15%) |
Mar 24, 2015 | 68.49 | 68.84 | 67.69 | 67.71 | 3,095,429 | -0.98(-1.43%) |
Mar 23, 2015 | 69.23 | 69.28 | 68.60 | 68.69 | 2,734,634 | -0.70(-1.00%) |
Mar 20, 2015 | 69.63 | 69.99 | 68.72 | 69.39 | 10,107,346 | +0.06(+0.08%) |
Mar 19, 2015 | 68.87 | 69.51 | 68.61 | 69.33 | 2,519,277 | +0.47(+0.69%) |
Mar 18, 2015 | 69.17 | 69.53 | 68.40 | 68.86 | 2,600,302 | -0.53(-0.76%) |
Mar 17, 2015 | 69.07 | 69.55 | 68.72 | 69.39 | 2,580,164 | -0.22(-0.31%) |
Mar 16, 2015 | 67.97 | 69.90 | 67.96 | 69.60 | 4,021,647 | +2.25(+3.34%) |
Mar 13, 2015 | 67.62 | 67.84 | 66.99 | 67.35 | 2,000,623 | -0.35(-0.52%) |
Mar 12, 2015 | 67.49 | 67.91 | 66.74 | 67.71 | 1,838,539 | +0.72(+1.08%) |
Mar 11, 2015 | 66.61 | 67.17 | 66.16 | 66.98 | 1,368,272 | +0.69(+1.04%) |
Mar 10, 2015 | 66.42 | 66.97 | 66.13 | 66.29 | 2,182,488 | -0.88(-1.32%) |
Mar 09, 2015 | 66.48 | 67.30 | 66.17 | 67.18 | 1,455,077 | +0.80(+1.21%) |
Mar 06, 2015 | 66.93 | 68.03 | 66.13 | 66.38 | 2,233,069 | -0.63(-0.93%) |
Mar 05, 2015 | 66.73 | 67.18 | 66.61 | 67.00 | 1,281,109 | +0.23(+0.34%) |
Mar 04, 2015 | 67.04 | 67.19 | 66.60 | 66.77 | 2,087,725 | -0.42(-0.62%) |
Mar 03, 2015 | 66.92 | 67.25 | 66.43 | 67.19 | 2,405,964 | -0.02(-0.03%) |
Mar 02, 2015 | 66.25 | 67.25 | 66.08 | 67.21 | 1,467,873 | +0.82(+1.24%) |
Feb 27, 2015 | 66.29 | 66.73 | 65.92 | 66.39 | 1,359,901 | -0.06(-0.09%) |
Feb 26, 2015 | 66.61 | 66.91 | 66.13 | 66.45 | 1,251,112 | -0.35(-0.53%) |
Feb 25, 2015 | 66.46 | 66.98 | 66.33 | 66.80 | 1,087,916 | +0.25(+0.37%) |
Feb 24, 2015 | 65.91 | 67.21 | 65.72 | 66.55 | 1,923,691 | +0.82(+1.24%) |
Feb 23, 2015 | 65.04 | 65.75 | 64.71 | 65.74 | 1,324,466 | +0.52(+0.79%) |
Feb 20, 2015 | 65.13 | 65.32 | 64.00 | 65.22 | 2,762,187 | +0.04(+0.07%) |
Feb 19, 2015 | 64.81 | 65.21 | 64.64 | 65.18 | 1,688,418 | +0.29(+0.45%) |
Feb 18, 2015 | 65.16 | 65.57 | 64.58 | 64.89 | 1,271,226 | -0.30(-0.47%) |
Feb 17, 2015 | 65.06 | 65.29 | 64.69 | 65.19 | 1,761,787 | +0.19(+0.30%) |
Feb 13, 2015 | 65.63 | 65.00 | 65.00 | 65.00 | 2,410,701 | -0.96(-1.46%) |
Feb 12, 2015 | 65.67 | 66.29 | 65.46 | 65.96 | 2,076,552 | +0.35(+0.53%) |
Feb 11, 2015 | 65.45 | 65.96 | 65.03 | 65.61 | 1,480,144 | +0.13(+0.20%) |
Feb 10, 2015 | 65.08 | 65.69 | 64.53 | 65.48 | 2,057,299 | +0.55(+0.85%) |
Feb 09, 2015 | 64.79 | 65.65 | 64.42 | 64.93 | 2,057,594 | -0.27(-0.41%) |
Feb 06, 2015 | 63.70 | 65.89 | 63.36 | 65.20 | 4,649,763 | +2.33(+3.71%) |
Feb 05, 2015 | 62.14 | 63.40 | 61.78 | 62.86 | 3,354,751 | +1.10(+1.78%) |
Feb 04, 2015 | 60.72 | 62.21 | 60.46 | 61.76 | 3,258,854 | +1.37(+2.27%) |
Feb 03, 2015 | 60.33 | 60.80 | 59.99 | 60.39 | 2,427,547 | +0.13(+0.22%) |
Feb 02, 2015 | 59.40 | 60.37 | 58.66 | 60.26 | 1,921,496 | +1.23(+2.09%) |
Jan 30, 2015 | 58.89 | 59.34 | 58.82 | 59.03 | 2,215,995 | -0.64(-1.07%) |
Jan 29, 2015 | 58.98 | 59.72 | 58.87 | 59.67 | 1,892,084 | +0.73(+1.23%) |
Jan 28, 2015 | 60.91 | 61.18 | 58.92 | 58.94 | 1,932,724 | -1.52(-2.52%) |
Jan 27, 2015 | 61.11 | 61.48 | 60.39 | 60.46 | 1,100,236 | -0.98(-1.60%) |
Jan 26, 2015 | 61.33 | 61.58 | 60.48 | 61.45 | 1,047,463 | +0.19(+0.31%) |
Jan 23, 2015 | 61.25 | 61.55 | 60.68 | 61.26 | 1,458,820 | -0.04(-0.06%) |
Jan 22, 2015 | 59.22 | 61.52 | 59.09 | 61.29 | 3,071,863 | +2.09(+3.53%) |
Jan 21, 2015 | 59.02 | 60.19 | 58.82 | 59.20 | 3,102,627 | +0.00(+0.00%) |
Jan 20, 2015 | 60.03 | 60.46 | 59.16 | 59.20 | 3,027,745 | +0.35(+0.60%) |
Jan 16, 2015 | 58.46 | 58.98 | 57.74 | 58.85 | 3,176,114 | +0.12(+0.20%) |
Jan 15, 2015 | 58.77 | 59.20 | 58.44 | 58.73 | 1,890,243 | -0.10(-0.16%) |
Jan 14, 2015 | 59.09 | 59.66 | 58.37 | 58.83 | 3,414,233 | -1.47(-2.43%) |
Jan 13, 2015 | 61.31 | 61.73 | 60.11 | 60.30 | 2,524,940 | -0.33(-0.55%) |
Jan 12, 2015 | 61.54 | 61.76 | 60.50 | 60.63 | 1,644,256 | -0.82(-1.33%) |
Jan 09, 2015 | 61.38 | 61.77 | 61.04 | 61.45 | 1,791,093 | +0.06(+0.09%) |
Jan 08, 2015 | 61.77 | 62.26 | 61.27 | 61.39 | 2,893,490 | +0.28(+0.46%) |
Jan 07, 2015 | 60.21 | 61.13 | 59.97 | 61.11 | 2,758,245 | +0.70(+1.16%) |
Jan 06, 2015 | 61.59 | 61.73 | 60.22 | 60.40 | 2,288,585 | -0.94(-1.53%) |
Jan 05, 2015 | 60.83 | 61.62 | 60.68 | 61.34 | 2,175,057 | +0.35(+0.57%) |
Jan 02, 2015 | 61.74 | 61.85 | 60.64 | 61.00 | 1,633,616 | -0.35(-0.58%) |
Dec 31, 2014 | 62.35 | 61.35 | 61.35 | 61.35 | 1,247,617 | -0.83(-1.33%) |
Dec 30, 2014 | 62.26 | 62.42 | 62.06 | 62.18 | 1,131,320 | -0.23(-0.37%) |
Dec 29, 2014 | 62.30 | 62.95 | 62.03 | 62.41 | 1,296,721 | -0.15(-0.23%) |
Dec 26, 2014 | 63.00 | 63.22 | 62.51 | 62.55 | 1,035,958 | -0.13(-0.21%) |
Dec 24, 2014 | 62.98 | 62.68 | 62.68 | 62.68 | 1,313,075 | -0.10(-0.15%) |
Dec 23, 2014 | 63.11 | 63.59 | 62.72 | 62.78 | 2,133,455 | -0.13(-0.20%) |
Dec 22, 2014 | 62.48 | 63.00 | 62.29 | 62.91 | 2,486,988 | +0.37(+0.59%) |
Dec 19, 2014 | 62.25 | 63.00 | 62.25 | 62.54 | 4,055,800 | +0.05(+0.09%) |
Dec 18, 2014 | 60.98 | 62.50 | 60.96 | 62.48 | 3,226,934 | +1.58(+2.60%) |
Dec 17, 2014 | 59.38 | 60.93 | 59.29 | 60.90 | 2,919,661 | +1.65(+2.79%) |
Dec 16, 2014 | 59.25 | 59.88 | 58.79 | 59.25 | 2,545,556 | -0.30(-0.50%) |
Dec 15, 2014 | 59.36 | 59.70 | 58.91 | 59.55 | 2,598,417 | +0.58(+0.99%) |
Dec 12, 2014 | 59.46 | 59.84 | 58.94 | 58.96 | 2,114,275 | -0.95(-1.58%) |
Dec 11, 2014 | 60.62 | 60.93 | 59.82 | 59.91 | 2,810,295 | -0.37(-0.62%) |
Dec 10, 2014 | 59.73 | 60.62 | 59.59 | 60.28 | 3,279,228 | +0.30(+0.51%) |
Dec 09, 2014 | 59.61 | 60.02 | 58.90 | 59.98 | 1,611,618 | -0.24(-0.39%) |
Dec 08, 2014 | 59.56 | 60.59 | 59.31 | 60.22 | 2,845,081 | +0.45(+0.75%) |
Dec 05, 2014 | 59.03 | 59.86 | 58.92 | 59.77 | 2,997,278 | +1.01(+1.72%) |
Dec 04, 2014 | 58.21 | 58.77 | 58.08 | 58.76 | 1,958,057 | +0.34(+0.58%) |
Dec 03, 2014 | 57.51 | 58.46 | 57.31 | 58.42 | 2,114,506 | +0.76(+1.32%) |
Dec 02, 2014 | 57.01 | 57.68 | 56.83 | 57.66 | 2,544,324 | +0.67(+1.18%) |
Dec 01, 2014 | 56.97 | 57.14 | 56.58 | 56.99 | 2,076,911 | -0.02(-0.04%) |
Nov 28, 2014 | 56.66 | 57.19 | 56.48 | 57.01 | 2,034,087 | +0.64(+1.14%) |
Nov 26, 2014 | 56.31 | 56.37 | 56.37 | 56.37 | 1,623,694 | +0.11(+0.19%) |
Nov 25, 2014 | 55.91 | 56.58 | 55.90 | 56.26 | 2,757,023 | +0.11(+0.20%) |
Nov 24, 2014 | 56.28 | 56.70 | 55.92 | 56.15 | 1,482,588 | +0.15(+0.26%) |
Nov 21, 2014 | 56.97 | 56.97 | 55.79 | 56.00 | 1,721,982 | -0.30(-0.53%) |
Nov 20, 2014 | 56.03 | 56.58 | 55.57 | 56.30 | 1,931,534 | -0.13(-0.23%) |
Nov 19, 2014 | 56.25 | 56.59 | 55.71 | 56.43 | 2,242,879 | +0.05(+0.08%) |
Nov 18, 2014 | 56.84 | 56.88 | 56.13 | 56.38 | 2,178,539 | -0.26(-0.45%) |
Nov 17, 2014 | 56.99 | 57.15 | 56.48 | 56.64 | 1,971,392 | -0.49(-0.86%) |
Nov 14, 2014 | 57.38 | 57.59 | 57.05 | 57.13 | 1,896,460 | -0.22(-0.38%) |
Nov 13, 2014 | 57.89 | 58.02 | 57.16 | 57.34 | 1,903,168 | -0.31(-0.54%) |
Nov 12, 2014 | 57.97 | 58.11 | 57.58 | 57.65 | 1,577,798 | -0.46(-0.80%) |
Nov 11, 2014 | 57.92 | 58.19 | 57.66 | 58.12 | 1,116,970 | +0.23(+0.40%) |
Nov 10, 2014 | 57.65 | 57.95 | 57.26 | 57.89 | 1,544,523 | +0.24(+0.41%) |
Nov 07, 2014 | 57.98 | 58.19 | 57.30 | 57.65 | 1,394,398 | -0.45(-0.78%) |
Nov 06, 2014 | 57.72 | 58.19 | 57.58 | 58.11 | 1,438,864 | +0.34(+0.58%) |
Nov 05, 2014 | 57.74 | 58.04 | 57.42 | 57.77 | 2,258,459 | +0.34(+0.59%) |
Nov 04, 2014 | 57.03 | 57.51 | 56.97 | 57.43 | 2,574,628 | +0.32(+0.57%) |