Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.42 | 70.59 | 69.97 | 70.06 | 4,113,115 | -0.33(-0.48%) |
Nov 27, 2015 | 70.65 | 70.72 | 70.27 | 70.40 | 1,198,844 | +0.01(+0.02%) |
Nov 25, 2015 | 70.39 | 70.38 | 70.38 | 70.38 | 2,571,888 | +0.23(+0.33%) |
Nov 24, 2015 | 70.03 | 70.35 | 69.70 | 70.15 | 3,226,141 | -0.51(-0.72%) |
Nov 23, 2015 | 70.75 | 70.90 | 70.24 | 70.66 | 1,814,695 | -0.10(-0.14%) |
Nov 20, 2015 | 70.65 | 70.96 | 70.52 | 70.76 | 2,670,647 | +0.29(+0.41%) |
Nov 19, 2015 | 70.35 | 70.76 | 70.21 | 70.47 | 4,484,680 | -0.06(-0.08%) |
Nov 18, 2015 | 69.36 | 70.61 | 69.20 | 70.53 | 2,791,936 | +1.22(+1.76%) |
Nov 17, 2015 | 69.11 | 69.84 | 68.81 | 69.31 | 3,036,188 | +0.15(+0.21%) |
Nov 16, 2015 | 68.04 | 69.20 | 67.99 | 69.16 | 3,307,871 | +1.17(+1.72%) |
Nov 13, 2015 | 68.19 | 68.54 | 67.82 | 67.99 | 2,986,970 | -0.40(-0.58%) |
Nov 12, 2015 | 68.76 | 69.45 | 68.37 | 68.39 | 2,952,680 | -0.75(-1.08%) |
Nov 11, 2015 | 69.20 | 69.85 | 69.07 | 69.14 | 2,800,624 | +0.01(+0.02%) |
Nov 10, 2015 | 69.13 | 69.39 | 68.72 | 69.12 | 3,075,851 | -0.21(-0.30%) |
Nov 09, 2015 | 69.41 | 69.73 | 68.94 | 69.34 | 2,657,133 | -0.32(-0.46%) |
Nov 06, 2015 | 69.19 | 69.65 | 69.09 | 69.65 | 2,760,977 | +0.14(+0.20%) |
Nov 05, 2015 | 69.71 | 69.98 | 69.45 | 69.52 | 3,946,811 | -0.12(-0.18%) |
Nov 04, 2015 | 69.53 | 69.84 | 69.06 | 69.64 | 3,983,713 | +0.08(+0.12%) |
Nov 03, 2015 | 69.20 | 69.71 | 68.98 | 69.56 | 4,435,537 | +0.12(+0.18%) |
Nov 02, 2015 | 67.97 | 69.61 | 67.87 | 69.44 | 5,210,775 | +1.61(+2.38%) |
Oct 30, 2015 | 67.60 | 68.27 | 67.10 | 67.82 | 5,529,552 | +0.20(+0.29%) |
Oct 29, 2015 | 67.07 | 67.71 | 66.73 | 67.63 | 3,201,790 | +0.32(+0.48%) |
Oct 28, 2015 | 66.71 | 67.34 | 66.43 | 67.31 | 3,618,406 | +0.68(+1.03%) |
Oct 27, 2015 | 66.67 | 66.96 | 66.37 | 66.62 | 3,650,803 | -0.52(-0.78%) |
Oct 26, 2015 | 67.47 | 67.69 | 66.97 | 67.15 | 3,353,539 | -0.32(-0.47%) |
Oct 23, 2015 | 68.50 | 68.50 | 66.91 | 67.47 | 7,045,067 | -0.84(-1.23%) |
Oct 22, 2015 | 64.32 | 68.77 | 64.03 | 68.31 | 9,792,292 | +3.53(+5.45%) |
Oct 21, 2015 | 65.32 | 65.39 | 64.68 | 64.78 | 6,942,492 | -0.23(-0.35%) |
Oct 20, 2015 | 64.58 | 65.29 | 64.33 | 65.00 | 3,316,007 | +0.20(+0.31%) |
Oct 19, 2015 | 64.42 | 64.80 | 64.20 | 64.80 | 2,385,198 | +0.15(+0.24%) |
Oct 16, 2015 | 64.92 | 65.01 | 64.20 | 64.65 | 4,285,039 | -0.09(-0.13%) |
Oct 15, 2015 | 64.31 | 64.79 | 63.94 | 64.73 | 2,880,457 | +0.60(+0.93%) |
Oct 14, 2015 | 64.80 | 64.96 | 64.04 | 64.14 | 5,010,823 | -0.69(-1.07%) |
Oct 13, 2015 | 64.65 | 65.24 | 64.49 | 64.83 | 3,214,927 | -0.21(-0.32%) |
Oct 12, 2015 | 64.28 | 65.06 | 64.22 | 65.04 | 3,217,540 | +0.70(+1.10%) |
Oct 09, 2015 | 64.57 | 64.97 | 64.18 | 64.33 | 5,426,852 | -0.28(-0.43%) |
Oct 08, 2015 | 64.11 | 64.72 | 63.94 | 64.61 | 4,431,169 | +0.33(+0.51%) |
Oct 07, 2015 | 63.91 | 64.52 | 63.72 | 64.28 | 3,895,984 | +0.88(+1.39%) |
Oct 06, 2015 | 63.72 | 63.91 | 62.88 | 63.40 | 5,162,639 | -0.58(-0.91%) |
Oct 05, 2015 | 63.39 | 64.11 | 63.16 | 63.99 | 4,536,745 | +1.00(+1.58%) |
Oct 02, 2015 | 61.20 | 62.99 | 60.95 | 62.99 | 4,256,289 | +0.97(+1.56%) |
Oct 01, 2015 | 61.98 | 62.33 | 61.15 | 62.02 | 4,622,103 | +0.09(+0.14%) |
Sep 30, 2015 | 61.14 | 61.99 | 60.93 | 61.94 | 7,415,482 | +1.55(+2.57%) |
Sep 29, 2015 | 60.15 | 60.68 | 59.94 | 60.38 | 6,600,047 | +0.59(+0.98%) |
Sep 28, 2015 | 61.55 | 61.80 | 59.72 | 59.80 | 8,094,803 | -2.10(-3.39%) |
Sep 25, 2015 | 62.39 | 62.77 | 61.77 | 61.89 | 7,289,585 | +0.20(+0.32%) |
Sep 24, 2015 | 61.75 | 61.84 | 61.04 | 61.70 | 5,093,553 | -0.47(-0.76%) |
Sep 23, 2015 | 62.21 | 62.50 | 61.97 | 62.17 | 4,157,845 | +0.07(+0.12%) |
Sep 22, 2015 | 62.09 | 62.38 | 61.65 | 62.10 | 6,924,687 | -0.62(-0.98%) |
Sep 21, 2015 | 62.76 | 63.17 | 62.27 | 62.71 | 5,453,442 | +0.15(+0.24%) |
Sep 18, 2015 | 63.23 | 63.24 | 62.02 | 62.56 | 12,897,390 | -1.39(-2.18%) |
Sep 17, 2015 | 64.74 | 64.88 | 63.80 | 63.95 | 5,215,312 | -0.83(-1.28%) |
Sep 16, 2015 | 63.98 | 64.87 | 63.87 | 64.78 | 4,361,848 | +0.63(+0.98%) |
Sep 15, 2015 | 63.32 | 64.26 | 63.32 | 64.15 | 4,687,363 | +1.18(+1.88%) |
Sep 14, 2015 | 63.15 | 63.34 | 62.66 | 62.97 | 5,458,772 | -0.05(-0.08%) |
Sep 11, 2015 | 62.43 | 63.03 | 62.27 | 63.02 | 4,227,044 | +0.57(+0.92%) |
Sep 10, 2015 | 62.66 | 62.95 | 62.17 | 62.44 | 4,778,569 | -0.26(-0.42%) |
Sep 09, 2015 | 63.86 | 64.14 | 62.58 | 62.71 | 3,763,356 | -0.81(-1.28%) |
Sep 08, 2015 | 63.20 | 63.54 | 62.53 | 63.52 | 4,135,474 | +1.41(+2.27%) |
Sep 04, 2015 | 62.18 | 62.11 | 62.11 | 62.11 | 5,170,876 | -0.94(-1.48%) |
Sep 03, 2015 | 63.10 | 63.57 | 62.73 | 63.05 | 4,145,203 | +0.44(+0.70%) |
Sep 02, 2015 | 62.19 | 62.63 | 61.57 | 62.61 | 4,739,952 | +1.08(+1.76%) |
Sep 01, 2015 | 61.84 | 62.39 | 61.18 | 61.53 | 7,209,594 | -1.62(-2.56%) |
Aug 31, 2015 | 63.26 | 64.05 | 62.30 | 63.15 | 4,851,943 | -0.75(-1.18%) |
Aug 28, 2015 | 63.92 | 64.11 | 63.34 | 63.90 | 4,472,540 | -0.29(-0.45%) |
Aug 27, 2015 | 63.41 | 64.39 | 63.05 | 64.19 | 5,567,065 | +1.30(+2.07%) |
Aug 26, 2015 | 61.84 | 62.94 | 60.85 | 62.89 | 6,643,997 | +2.50(+4.13%) |
Aug 25, 2015 | 62.47 | 62.47 | 60.35 | 60.40 | 5,525,473 | -0.60(-0.98%) |
Aug 24, 2015 | 59.99 | 62.56 | 63.10 | 60.99 | 8,361,974 | -2.10(-3.34%) |
Aug 21, 2015 | 64.04 | 64.22 | 63.09 | 63.10 | 5,872,701 | -1.31(-2.04%) |
Aug 20, 2015 | 65.30 | 65.46 | 64.34 | 64.41 | 4,755,059 | -1.36(-2.06%) |
Aug 19, 2015 | 65.97 | 66.39 | 65.57 | 65.77 | 3,221,211 | -0.64(-0.96%) |
Aug 18, 2015 | 66.20 | 66.62 | 66.20 | 66.41 | 1,883,959 | -0.10(-0.15%) |
Aug 17, 2015 | 65.66 | 66.52 | 65.43 | 66.51 | 1,709,414 | +0.53(+0.80%) |
Aug 14, 2015 | 65.78 | 66.03 | 65.49 | 65.98 | 2,020,421 | +0.36(+0.54%) |
Aug 13, 2015 | 65.59 | 65.90 | 65.26 | 65.62 | 2,895,958 | +0.10(+0.16%) |
Aug 12, 2015 | 65.57 | 65.62 | 64.70 | 65.52 | 4,162,067 | -0.56(-0.85%) |
Aug 11, 2015 | 66.12 | 66.41 | 65.96 | 66.08 | 2,925,067 | -0.65(-0.97%) |
Aug 10, 2015 | 66.53 | 67.07 | 66.52 | 66.73 | 2,457,689 | +0.65(+0.98%) |
Aug 07, 2015 | 66.12 | 66.41 | 65.50 | 66.08 | 2,330,087 | -0.37(-0.56%) |
Aug 06, 2015 | 67.00 | 67.23 | 66.25 | 66.45 | 2,287,116 | -0.50(-0.75%) |
Aug 05, 2015 | 67.05 | 67.43 | 66.76 | 66.95 | 2,969,735 | +0.36(+0.54%) |
Aug 04, 2015 | 66.23 | 67.07 | 66.09 | 66.59 | 3,446,043 | +0.31(+0.47%) |
Aug 03, 2015 | 66.41 | 66.65 | 65.72 | 66.28 | 3,251,243 | -0.17(-0.25%) |
Jul 31, 2015 | 66.73 | 66.89 | 66.26 | 66.44 | 4,680,048 | -0.22(-0.33%) |
Jul 30, 2015 | 65.70 | 66.79 | 65.70 | 66.66 | 6,364,174 | +0.69(+1.04%) |
Jul 29, 2015 | 64.52 | 66.03 | 64.13 | 65.97 | 8,247,643 | +1.82(+2.84%) |
Jul 28, 2015 | 63.83 | 64.16 | 63.53 | 64.15 | 5,711,758 | +0.86(+1.35%) |
Jul 27, 2015 | 63.44 | 63.77 | 62.79 | 63.29 | 4,163,695 | -0.41(-0.64%) |
Jul 24, 2015 | 64.47 | 64.63 | 63.53 | 63.70 | 5,260,208 | -0.92(-1.43%) |
Jul 23, 2015 | 64.59 | 65.05 | 64.02 | 64.62 | 9,853,817 | +0.86(+1.35%) |
Jul 22, 2015 | 63.66 | 64.07 | 63.52 | 63.76 | 5,280,418 | +0.05(+0.08%) |
Jul 21, 2015 | 64.08 | 64.25 | 63.61 | 63.71 | 5,222,742 | -0.57(-0.89%) |
Jul 20, 2015 | 64.38 | 64.47 | 64.16 | 64.28 | 4,020,083 | -0.10(-0.16%) |
Jul 17, 2015 | 64.21 | 64.41 | 64.03 | 64.38 | 2,834,334 | +0.01(+0.02%) |
Jul 16, 2015 | 64.35 | 64.48 | 63.86 | 64.37 | 6,003,767 | +0.27(+0.42%) |
Jul 15, 2015 | 64.68 | 64.73 | 64.07 | 64.10 | 8,344,670 | -0.46(-0.71%) |
Jul 14, 2015 | 64.04 | 64.60 | 63.94 | 64.56 | 19,339,378 | +0.70(+1.09%) |
Jul 13, 2015 | 63.26 | 63.93 | 63.13 | 63.86 | 6,805,866 | +0.98(+1.56%) |
Jul 10, 2015 | 62.73 | 63.08 | 62.45 | 62.88 | 6,413,974 | +0.66(+1.06%) |
Jul 09, 2015 | 62.85 | 63.04 | 62.21 | 62.22 | 7,103,528 | +0.00(+0.00%) |
Jul 08, 2015 | 62.87 | 62.96 | 62.16 | 62.22 | 7,064,027 | -0.97(-1.53%) |
Jul 07, 2015 | 62.56 | 63.32 | 61.81 | 63.18 | 6,879,714 | +0.87(+1.40%) |
Jul 06, 2015 | 62.36 | 62.66 | 62.21 | 62.31 | 9,948,816 | -0.67(-1.07%) |
Jul 02, 2015 | 62.79 | 62.99 | 62.99 | 62.99 | 6,874,520 | +0.33(+0.53%) |
Jul 01, 2015 | 62.41 | 62.66 | 62.19 | 62.66 | 7,812,631 | +0.54(+0.88%) |
Jun 30, 2015 | 61.88 | 62.32 | 61.72 | 62.11 | 7,742,676 | +0.61(+0.99%) |
Jun 29, 2015 | 61.78 | 62.07 | 61.37 | 61.50 | 8,268,416 | -0.73(-1.18%) |
Jun 26, 2015 | 62.31 | 62.43 | 61.94 | 62.23 | 14,127,036 | +0.24(+0.39%) |
Jun 25, 2015 | 62.21 | 62.23 | 61.61 | 61.99 | 3,512,173 | +0.01(+0.01%) |
Jun 24, 2015 | 62.10 | 62.36 | 61.92 | 61.99 | 4,035,294 | -0.12(-0.19%) |
Jun 23, 2015 | 62.42 | 62.56 | 62.07 | 62.11 | 3,125,301 | -0.38(-0.61%) |
Jun 22, 2015 | 62.49 | 62.80 | 62.42 | 62.49 | 3,492,835 | +0.30(+0.48%) |
Jun 19, 2015 | 62.27 | 62.51 | 62.05 | 62.19 | 5,762,245 | -0.08(-0.13%) |
Jun 18, 2015 | 61.56 | 62.62 | 61.43 | 62.27 | 4,777,561 | +0.88(+1.44%) |
Jun 17, 2015 | 61.35 | 61.67 | 61.17 | 61.39 | 3,794,152 | +0.07(+0.12%) |
Jun 16, 2015 | 61.11 | 61.48 | 61.11 | 61.32 | 2,635,959 | +0.12(+0.20%) |
Jun 15, 2015 | 61.30 | 61.34 | 60.96 | 61.19 | 3,337,978 | -0.43(-0.69%) |
Jun 12, 2015 | 62.18 | 62.20 | 61.53 | 61.62 | 4,425,856 | -0.64(-1.02%) |
Jun 11, 2015 | 62.49 | 62.60 | 62.13 | 62.26 | 3,164,235 | -0.07(-0.10%) |
Jun 10, 2015 | 61.92 | 62.39 | 61.73 | 62.32 | 3,298,200 | +0.59(+0.96%) |
Jun 09, 2015 | 61.61 | 62.16 | 61.52 | 61.73 | 3,637,376 | +0.21(+0.34%) |
Jun 08, 2015 | 62.01 | 62.17 | 61.48 | 61.52 | 4,400,352 | -0.71(-1.14%) |
Jun 05, 2015 | 62.03 | 62.30 | 61.92 | 62.23 | 2,762,475 | +0.07(+0.10%) |
Jun 04, 2015 | 62.72 | 62.96 | 62.03 | 62.17 | 3,792,479 | -1.04(-1.65%) |
Jun 03, 2015 | 62.91 | 63.35 | 62.79 | 63.21 | 3,284,709 | +0.33(+0.52%) |
Jun 02, 2015 | 62.64 | 62.98 | 62.40 | 62.88 | 3,431,486 | -0.08(-0.13%) |
Jun 01, 2015 | 62.67 | 63.15 | 62.35 | 62.96 | 3,967,761 | +0.42(+0.67%) |
May 29, 2015 | 63.11 | 63.31 | 62.31 | 62.54 | 4,200,794 | -0.72(-1.15%) |
May 28, 2015 | 63.29 | 63.40 | 63.02 | 63.27 | 4,351,414 | -0.07(-0.11%) |
May 27, 2015 | 62.43 | 63.32 | 62.33 | 63.34 | 4,936,523 | +0.90(+1.44%) |
May 26, 2015 | 62.72 | 62.97 | 62.28 | 62.44 | 3,719,083 | -0.31(-0.50%) |
May 22, 2015 | 63.00 | 62.75 | 62.75 | 62.75 | 5,348,520 | -0.21(-0.33%) |
May 21, 2015 | 63.03 | 63.24 | 62.80 | 62.96 | 5,265,548 | -0.09(-0.14%) |
May 20, 2015 | 62.68 | 63.21 | 62.38 | 63.05 | 5,673,339 | +0.38(+0.61%) |
May 19, 2015 | 63.23 | 63.35 | 62.57 | 62.67 | 4,979,862 | -0.56(-0.88%) |
May 18, 2015 | 62.72 | 63.47 | 62.72 | 63.22 | 6,462,528 | +0.59(+0.94%) |
May 15, 2015 | 63.60 | 63.64 | 62.56 | 62.64 | 11,134,005 | -1.01(-1.58%) |
May 14, 2015 | 63.74 | 64.02 | 63.33 | 63.64 | 13,206,539 | +0.36(+0.56%) |
May 13, 2015 | 65.21 | 65.39 | 62.64 | 63.29 | 26,056,580 | +0.98(+1.57%) |
May 12, 2015 | 60.35 | 62.56 | 60.33 | 62.31 | 13,428,954 | +1.77(+2.92%) |
May 11, 2015 | 60.75 | 60.96 | 60.54 | 60.54 | 3,119,376 | -0.34(-0.56%) |
May 08, 2015 | 60.75 | 61.17 | 60.67 | 60.88 | 3,513,746 | +0.61(+1.01%) |
May 07, 2015 | 59.61 | 60.48 | 59.57 | 60.27 | 5,182,168 | +0.62(+1.03%) |
May 06, 2015 | 59.90 | 60.10 | 59.32 | 59.66 | 4,265,344 | -0.04(-0.07%) |
May 05, 2015 | 59.93 | 60.11 | 59.58 | 59.70 | 3,966,139 | -0.21(-0.35%) |
May 04, 2015 | 59.85 | 60.28 | 59.85 | 59.91 | 2,615,789 | +0.12(+0.21%) |
May 01, 2015 | 59.48 | 59.95 | 59.37 | 59.79 | 3,582,146 | +0.46(+0.78%) |
Apr 30, 2015 | 59.92 | 60.01 | 59.12 | 59.33 | 4,058,050 | -0.67(-1.11%) |
Apr 29, 2015 | 60.11 | 60.29 | 59.85 | 59.99 | 4,592,528 | -0.33(-0.55%) |
Apr 28, 2015 | 60.01 | 60.34 | 59.83 | 60.32 | 3,431,074 | +0.12(+0.20%) |
Apr 27, 2015 | 60.88 | 61.08 | 60.15 | 60.20 | 6,185,059 | -0.15(-0.25%) |
Apr 24, 2015 | 61.14 | 61.25 | 60.17 | 60.35 | 8,228,535 | -1.01(-1.64%) |
Apr 23, 2015 | 61.27 | 61.69 | 60.61 | 61.36 | 10,530,079 | -0.41(-0.66%) |
Apr 22, 2015 | 61.65 | 61.88 | 61.32 | 61.77 | 6,040,889 | +0.04(+0.06%) |
Apr 21, 2015 | 61.67 | 61.95 | 61.59 | 61.73 | 3,628,507 | +0.20(+0.33%) |
Apr 20, 2015 | 61.45 | 61.72 | 61.25 | 61.53 | 3,708,947 | +0.51(+0.83%) |
Apr 17, 2015 | 61.40 | 61.44 | 60.67 | 61.02 | 5,175,040 | -0.88(-1.43%) |
Apr 16, 2015 | 61.75 | 62.15 | 61.66 | 61.90 | 3,994,712 | -0.12(-0.19%) |
Apr 15, 2015 | 61.77 | 62.14 | 61.77 | 62.02 | 3,150,933 | +0.09(+0.14%) |
Apr 14, 2015 | 61.53 | 62.01 | 61.30 | 61.93 | 3,182,154 | +0.18(+0.29%) |
Apr 13, 2015 | 61.83 | 62.01 | 61.35 | 61.75 | 3,275,783 | +0.18(+0.29%) |
Apr 10, 2015 | 62.19 | 62.20 | 61.46 | 61.57 | 3,989,332 | -0.35(-0.56%) |
Apr 09, 2015 | 61.65 | 62.01 | 61.52 | 61.92 | 2,268,590 | +0.08(+0.13%) |
Apr 08, 2015 | 61.85 | 62.03 | 61.51 | 61.84 | 3,241,047 | +0.01(+0.02%) |
Apr 07, 2015 | 61.36 | 62.30 | 61.31 | 61.82 | 3,639,635 | +0.26(+0.42%) |
Apr 06, 2015 | 60.70 | 61.85 | 60.51 | 61.56 | 2,260,667 | +0.57(+0.93%) |
Apr 02, 2015 | 60.92 | 61.00 | 61.00 | 61.00 | 3,594,572 | +0.21(+0.35%) |
Apr 01, 2015 | 61.43 | 61.47 | 60.61 | 60.79 | 3,722,587 | -0.72(-1.18%) |
Mar 31, 2015 | 61.87 | 61.96 | 61.48 | 61.51 | 3,469,165 | -0.51(-0.82%) |
Mar 30, 2015 | 61.59 | 62.13 | 61.57 | 62.02 | 2,485,216 | +0.54(+0.88%) |
Mar 27, 2015 | 61.03 | 61.59 | 60.93 | 61.48 | 2,926,357 | +0.38(+0.63%) |
Mar 26, 2015 | 61.04 | 61.55 | 60.77 | 61.09 | 3,602,407 | -0.02(-0.04%) |
Mar 25, 2015 | 62.20 | 62.20 | 61.11 | 61.11 | 5,664,536 | -1.05(-1.68%) |
Mar 24, 2015 | 62.59 | 62.73 | 62.16 | 62.16 | 2,982,442 | -0.61(-0.97%) |
Mar 23, 2015 | 63.22 | 63.30 | 62.75 | 62.77 | 3,880,953 | -0.27(-0.44%) |
Mar 20, 2015 | 63.19 | 63.33 | 62.91 | 63.04 | 5,396,282 | +0.10(+0.16%) |
Mar 19, 2015 | 63.01 | 63.33 | 62.61 | 62.94 | 3,600,922 | -0.20(-0.31%) |
Mar 18, 2015 | 62.22 | 63.49 | 61.68 | 63.14 | 3,846,797 | +0.73(+1.17%) |
Mar 17, 2015 | 62.39 | 62.57 | 62.14 | 62.41 | 2,669,034 | -0.38(-0.61%) |
Mar 16, 2015 | 61.84 | 62.83 | 61.72 | 62.79 | 5,589,268 | +1.16(+1.88%) |
Mar 13, 2015 | 61.88 | 61.94 | 61.03 | 61.63 | 3,306,436 | -0.26(-0.42%) |
Mar 12, 2015 | 61.18 | 62.02 | 61.16 | 61.89 | 3,224,957 | +0.86(+1.41%) |
Mar 11, 2015 | 61.27 | 61.40 | 60.98 | 61.03 | 2,898,510 | -0.20(-0.33%) |
Mar 10, 2015 | 61.69 | 61.77 | 61.24 | 61.24 | 3,092,734 | -1.04(-1.67%) |
Mar 09, 2015 | 61.76 | 62.41 | 61.55 | 62.28 | 3,242,480 | +0.63(+1.02%) |
Mar 06, 2015 | 62.19 | 62.31 | 61.52 | 61.65 | 4,150,961 | -0.81(-1.30%) |
Mar 05, 2015 | 62.44 | 62.62 | 62.18 | 62.46 | 3,130,970 | +0.17(+0.27%) |
Mar 04, 2015 | 61.92 | 62.58 | 62.97 | 62.29 | 6,634,150 | -0.68(-1.08%) |
Mar 03, 2015 | 63.09 | 63.23 | 62.83 | 62.97 | 2,256,307 | -0.30(-0.48%) |
Mar 02, 2015 | 63.09 | 63.54 | 63.09 | 63.28 | 2,855,933 | +0.14(+0.22%) |
Feb 27, 2015 | 63.45 | 63.56 | 63.10 | 63.14 | 3,063,463 | -0.38(-0.60%) |
Feb 26, 2015 | 63.03 | 63.73 | 62.95 | 63.52 | 2,973,980 | +0.43(+0.68%) |
Feb 25, 2015 | 62.93 | 63.43 | 62.88 | 63.09 | 3,225,033 | +0.13(+0.21%) |
Feb 24, 2015 | 62.63 | 63.03 | 62.58 | 62.96 | 3,394,189 | +0.13(+0.21%) |
Feb 23, 2015 | 63.12 | 63.39 | 62.79 | 62.83 | 2,677,607 | -0.59(-0.94%) |
Feb 20, 2015 | 63.04 | 63.58 | 62.62 | 63.43 | 5,559,218 | +0.32(+0.50%) |
Feb 19, 2015 | 62.95 | 63.30 | 62.93 | 63.11 | 3,054,748 | -0.15(-0.24%) |
Feb 18, 2015 | 62.79 | 63.35 | 62.53 | 63.26 | 2,731,682 | +0.47(+0.75%) |
Feb 17, 2015 | 62.75 | 62.91 | 62.56 | 62.79 | 2,653,387 | -0.01(-0.01%) |
Feb 13, 2015 | 62.50 | 62.80 | 62.80 | 62.80 | 3,606,173 | +0.15(+0.24%) |
Feb 12, 2015 | 62.15 | 62.67 | 62.06 | 62.65 | 2,824,750 | +0.68(+1.10%) |
Feb 11, 2015 | 61.79 | 62.15 | 61.60 | 61.97 | 2,908,673 | +0.14(+0.23%) |
Feb 10, 2015 | 61.43 | 61.87 | 61.00 | 61.82 | 2,681,308 | +0.73(+1.20%) |
Feb 09, 2015 | 60.98 | 61.55 | 60.84 | 61.09 | 2,560,926 | -0.25(-0.40%) |
Feb 06, 2015 | 61.78 | 62.07 | 61.13 | 61.34 | 2,732,996 | -0.50(-0.81%) |
Feb 05, 2015 | 61.39 | 61.92 | 61.33 | 61.84 | 2,801,276 | +0.82(+1.35%) |
Feb 04, 2015 | 61.13 | 61.55 | 60.84 | 61.01 | 3,960,258 | -0.49(-0.80%) |
Feb 03, 2015 | 61.28 | 61.58 | 60.96 | 61.50 | 6,010,976 | +0.93(+1.53%) |
Feb 02, 2015 | 59.64 | 60.59 | 59.03 | 60.58 | 4,769,588 | +0.98(+1.65%) |
Jan 30, 2015 | 60.41 | 60.47 | 59.56 | 59.59 | 4,096,821 | -1.12(-1.85%) |
Jan 29, 2015 | 60.30 | 60.75 | 59.54 | 60.71 | 3,767,843 | +0.78(+1.30%) |
Jan 28, 2015 | 61.53 | 61.59 | 59.93 | 59.93 | 5,484,265 | -1.29(-2.11%) |
Jan 27, 2015 | 61.10 | 61.70 | 60.49 | 61.23 | 4,966,979 | +0.71(+1.17%) |
Jan 26, 2015 | 60.66 | 60.86 | 60.20 | 60.52 | 4,231,842 | -0.35(-0.57%) |
Jan 23, 2015 | 61.13 | 61.16 | 60.82 | 60.87 | 5,230,977 | -0.26(-0.43%) |
Jan 22, 2015 | 60.75 | 61.16 | 60.16 | 61.13 | 5,367,520 | +0.90(+1.49%) |
Jan 21, 2015 | 59.87 | 60.51 | 59.64 | 60.23 | 4,181,224 | +0.21(+0.35%) |
Jan 20, 2015 | 60.07 | 60.37 | 59.61 | 60.02 | 4,678,374 | +0.31(+0.52%) |
Jan 16, 2015 | 59.15 | 59.78 | 58.78 | 59.71 | 5,875,453 | +0.37(+0.62%) |
Jan 15, 2015 | 60.06 | 60.48 | 59.33 | 59.34 | 5,796,428 | -0.72(-1.19%) |
Jan 14, 2015 | 60.39 | 60.83 | 59.79 | 60.06 | 6,626,248 | -0.96(-1.58%) |
Jan 13, 2015 | 61.72 | 62.16 | 60.50 | 61.02 | 5,306,123 | -0.09(-0.14%) |
Jan 12, 2015 | 61.52 | 61.77 | 60.87 | 61.11 | 4,219,340 | -0.77(-1.24%) |
Jan 09, 2015 | 62.51 | 62.59 | 61.75 | 61.87 | 2,882,012 | -0.42(-0.67%) |
Jan 08, 2015 | 61.92 | 62.41 | 61.87 | 62.29 | 4,091,793 | +0.95(+1.54%) |
Jan 07, 2015 | 61.54 | 61.75 | 61.18 | 61.34 | 4,571,421 | +0.37(+0.60%) |
Jan 06, 2015 | 61.58 | 61.73 | 60.46 | 60.98 | 3,991,798 | -0.42(-0.68%) |
Jan 05, 2015 | 61.70 | 61.92 | 61.09 | 61.39 | 4,177,139 | -0.61(-0.99%) |
Jan 02, 2015 | 62.22 | 62.42 | 61.57 | 62.01 | 2,853,065 | +0.01(+0.01%) |
Dec 31, 2014 | 62.62 | 62.00 | 62.00 | 62.00 | 3,780,351 | -0.38(-0.61%) |
Dec 30, 2014 | 62.83 | 62.87 | 62.14 | 62.39 | 2,512,862 | -0.46(-0.74%) |
Dec 29, 2014 | 62.41 | 63.04 | 62.34 | 62.85 | 2,045,720 | +0.11(+0.17%) |
Dec 26, 2014 | 62.86 | 63.08 | 62.68 | 62.74 | 1,632,880 | -0.04(-0.07%) |
Dec 24, 2014 | 62.99 | 62.78 | 62.78 | 62.78 | 1,755,187 | -0.20(-0.31%) |
Dec 23, 2014 | 63.15 | 63.29 | 62.88 | 62.98 | 3,937,159 | +0.07(+0.12%) |
Dec 22, 2014 | 62.68 | 63.02 | 62.44 | 62.91 | 3,288,972 | +0.57(+0.92%) |
Dec 19, 2014 | 62.21 | 62.60 | 61.90 | 62.34 | 6,892,342 | +0.20(+0.31%) |
Dec 18, 2014 | 61.49 | 62.14 | 61.22 | 62.14 | 4,616,152 | +1.49(+2.45%) |
Dec 17, 2014 | 59.45 | 60.80 | 59.14 | 60.65 | 6,014,012 | +1.24(+2.08%) |
Dec 16, 2014 | 60.17 | 60.70 | 59.38 | 59.42 | 5,925,370 | -0.84(-1.39%) |
Dec 15, 2014 | 60.93 | 61.11 | 59.90 | 60.25 | 3,814,388 | -0.27(-0.44%) |
Dec 12, 2014 | 60.25 | 61.12 | 60.25 | 60.52 | 3,901,271 | -0.14(-0.23%) |
Dec 11, 2014 | 60.23 | 61.25 | 60.05 | 60.66 | 3,858,782 | +0.59(+0.97%) |
Dec 10, 2014 | 60.83 | 60.84 | 60.01 | 60.07 | 5,126,614 | -0.88(-1.45%) |
Dec 09, 2014 | 60.45 | 60.97 | 60.36 | 60.96 | 3,028,494 | -0.27(-0.45%) |
Dec 08, 2014 | 61.24 | 61.59 | 61.06 | 61.23 | 3,365,966 | -0.10(-0.16%) |
Dec 05, 2014 | 60.99 | 61.40 | 60.98 | 61.33 | 1,959,761 | +0.22(+0.35%) |
Dec 04, 2014 | 61.01 | 61.19 | 60.71 | 61.11 | 2,795,825 | -0.20(-0.32%) |
Dec 03, 2014 | 60.52 | 61.40 | 60.44 | 61.31 | 3,547,381 | +0.92(+1.52%) |
Dec 02, 2014 | 60.29 | 60.49 | 60.06 | 60.39 | 3,624,526 | +0.37(+0.61%) |