Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.40 | 64.85 | 63.78 | 63.95 | 2,858,805 | -0.90(-1.39%) |
Aug 28, 2015 | 64.32 | 65.18 | 64.31 | 64.85 | 3,139,547 | +0.31(+0.49%) |
Aug 27, 2015 | 64.78 | 65.24 | 63.25 | 64.54 | 3,632,583 | +0.19(+0.30%) |
Aug 26, 2015 | 62.55 | 64.42 | 62.00 | 64.35 | 5,432,082 | +3.54(+5.82%) |
Aug 25, 2015 | 64.93 | 65.01 | 60.76 | 60.81 | 4,310,161 | -2.28(-3.62%) |
Aug 24, 2015 | 62.21 | 64.33 | 53.17 | 63.09 | 7,913,882 | -2.44(-3.72%) |
Aug 21, 2015 | 67.69 | 68.09 | 65.53 | 65.53 | 3,752,672 | -2.88(-4.21%) |
Aug 20, 2015 | 69.24 | 69.49 | 68.44 | 68.41 | 2,751,016 | -1.46(-2.08%) |
Aug 19, 2015 | 69.80 | 70.47 | 69.52 | 69.87 | 2,266,816 | -0.18(-0.26%) |
Aug 18, 2015 | 69.74 | 70.43 | 69.54 | 70.05 | 3,162,030 | -0.01(-0.01%) |
Aug 17, 2015 | 68.50 | 70.11 | 68.30 | 70.06 | 4,070,395 | +1.41(+2.06%) |
Aug 14, 2015 | 67.96 | 68.79 | 67.77 | 68.64 | 2,440,276 | +0.45(+0.65%) |
Aug 13, 2015 | 67.43 | 68.64 | 67.26 | 68.19 | 2,419,072 | +0.74(+1.10%) |
Aug 12, 2015 | 66.78 | 67.57 | 66.29 | 67.45 | 2,262,646 | +0.18(+0.27%) |
Aug 11, 2015 | 67.21 | 67.74 | 66.79 | 67.27 | 2,343,550 | -0.22(-0.33%) |
Aug 10, 2015 | 67.00 | 67.79 | 67.00 | 67.49 | 2,456,858 | +1.08(+1.63%) |
Aug 07, 2015 | 66.32 | 66.55 | 65.93 | 66.41 | 1,405,268 | -0.01(-0.01%) |
Aug 06, 2015 | 67.64 | 67.72 | 66.23 | 66.42 | 1,820,078 | -1.27(-1.88%) |
Aug 05, 2015 | 67.64 | 67.88 | 67.00 | 67.69 | 2,374,707 | +0.96(+1.44%) |
Aug 04, 2015 | 66.62 | 67.32 | 66.28 | 66.73 | 3,323,925 | +0.47(+0.71%) |
Aug 03, 2015 | 65.00 | 66.28 | 64.94 | 66.26 | 2,770,221 | +0.28(+0.43%) |
Jul 31, 2015 | 66.33 | 66.62 | 65.60 | 65.98 | 3,607,709 | -0.30(-0.45%) |
Jul 30, 2015 | 66.17 | 67.80 | 64.81 | 66.28 | 5,668,118 | -1.83(-2.68%) |
Jul 29, 2015 | 66.54 | 68.24 | 66.48 | 68.10 | 3,318,435 | +1.46(+2.18%) |
Jul 28, 2015 | 65.97 | 66.74 | 65.68 | 66.65 | 1,861,989 | +0.71(+1.08%) |
Jul 27, 2015 | 65.85 | 66.13 | 65.52 | 65.94 | 1,994,659 | -0.05(-0.08%) |
Jul 24, 2015 | 67.02 | 67.04 | 65.89 | 65.99 | 2,340,188 | -0.96(-1.43%) |
Jul 23, 2015 | 67.34 | 67.43 | 66.76 | 66.95 | 1,654,656 | -0.62(-0.92%) |
Jul 22, 2015 | 67.52 | 67.91 | 67.38 | 67.57 | 1,848,748 | +0.23(+0.34%) |
Jul 21, 2015 | 67.97 | 68.05 | 67.10 | 67.33 | 2,374,901 | -0.63(-0.92%) |
Jul 20, 2015 | 68.04 | 68.15 | 67.76 | 67.96 | 1,840,722 | -0.18(-0.27%) |
Jul 17, 2015 | 68.66 | 68.66 | 68.03 | 68.15 | 2,232,314 | -0.42(-0.62%) |
Jul 16, 2015 | 68.56 | 68.68 | 68.09 | 68.57 | 1,869,320 | +0.33(+0.48%) |
Jul 15, 2015 | 67.78 | 68.29 | 67.41 | 68.24 | 2,890,289 | +0.50(+0.74%) |
Jul 14, 2015 | 67.59 | 67.83 | 67.39 | 67.73 | 1,676,998 | +0.13(+0.20%) |
Jul 13, 2015 | 67.70 | 68.07 | 67.53 | 67.60 | 1,617,372 | +0.17(+0.26%) |
Jul 10, 2015 | 67.71 | 67.71 | 67.06 | 67.43 | 1,657,689 | +0.69(+1.03%) |
Jul 09, 2015 | 67.12 | 67.33 | 66.71 | 66.74 | 1,920,038 | +0.55(+0.82%) |
Jul 08, 2015 | 66.76 | 66.83 | 66.15 | 66.19 | 1,953,533 | -0.86(-1.28%) |
Jul 07, 2015 | 66.97 | 67.19 | 66.04 | 67.05 | 2,112,877 | +0.20(+0.30%) |
Jul 06, 2015 | 66.17 | 66.95 | 66.17 | 66.86 | 1,817,957 | +0.00(+0.00%) |
Jul 02, 2015 | 67.19 | 66.86 | 66.86 | 66.86 | 2,166,590 | -0.05(-0.07%) |
Jul 01, 2015 | 65.76 | 67.15 | 65.76 | 66.90 | 2,201,839 | +0.55(+0.82%) |
Jun 30, 2015 | 67.32 | 67.54 | 66.00 | 66.36 | 3,250,907 | -0.56(-0.84%) |
Jun 29, 2015 | 68.48 | 68.48 | 66.87 | 66.92 | 2,145,065 | -1.98(-2.88%) |
Jun 26, 2015 | 69.30 | 69.34 | 68.67 | 68.91 | 3,493,807 | -0.03(-0.05%) |
Jun 25, 2015 | 69.24 | 69.39 | 68.83 | 68.94 | 1,451,015 | -0.23(-0.33%) |
Jun 24, 2015 | 70.01 | 70.11 | 69.15 | 69.17 | 1,871,967 | -0.94(-1.34%) |
Jun 23, 2015 | 70.54 | 70.54 | 69.92 | 70.11 | 1,159,247 | -0.19(-0.27%) |
Jun 22, 2015 | 69.98 | 70.68 | 69.98 | 70.30 | 1,694,978 | +0.49(+0.70%) |
Jun 19, 2015 | 69.85 | 70.04 | 69.42 | 69.82 | 3,513,886 | -0.14(-0.20%) |
Jun 18, 2015 | 69.16 | 70.14 | 68.96 | 69.96 | 1,881,819 | +1.08(+1.57%) |
Jun 17, 2015 | 69.15 | 69.27 | 68.46 | 68.88 | 1,371,725 | +0.00(+0.00%) |
Jun 16, 2015 | 68.52 | 68.99 | 68.26 | 68.88 | 1,813,378 | +0.29(+0.43%) |
Jun 15, 2015 | 68.86 | 69.02 | 68.18 | 68.58 | 2,030,791 | -0.77(-1.11%) |
Jun 12, 2015 | 69.60 | 69.83 | 69.20 | 69.35 | 1,383,818 | -0.64(-0.91%) |
Jun 11, 2015 | 69.89 | 70.21 | 69.64 | 69.99 | 1,739,078 | +0.37(+0.53%) |
Jun 10, 2015 | 68.62 | 70.01 | 68.52 | 69.62 | 1,965,199 | +1.24(+1.82%) |
Jun 09, 2015 | 68.55 | 68.74 | 68.13 | 68.38 | 1,908,793 | -0.28(-0.41%) |
Jun 08, 2015 | 69.02 | 69.47 | 68.58 | 68.66 | 1,863,135 | -0.62(-0.90%) |
Jun 05, 2015 | 69.15 | 69.54 | 68.43 | 69.28 | 1,646,638 | +0.15(+0.21%) |
Jun 04, 2015 | 69.83 | 70.15 | 69.01 | 69.13 | 2,054,860 | -1.14(-1.62%) |
Jun 03, 2015 | 70.52 | 70.61 | 69.99 | 70.27 | 2,114,230 | +0.01(+0.02%) |
Jun 02, 2015 | 69.70 | 70.45 | 69.35 | 70.26 | 2,473,106 | +0.12(+0.18%) |
Jun 01, 2015 | 70.47 | 70.55 | 69.49 | 70.14 | 1,967,204 | -0.17(-0.25%) |
May 29, 2015 | 70.68 | 70.71 | 69.96 | 70.31 | 2,662,196 | -0.38(-0.54%) |
May 28, 2015 | 70.61 | 70.95 | 70.40 | 70.69 | 1,577,962 | +0.05(+0.07%) |
May 27, 2015 | 70.27 | 70.74 | 70.12 | 70.64 | 2,453,548 | +0.40(+0.57%) |
May 26, 2015 | 71.16 | 71.39 | 70.07 | 70.24 | 2,271,340 | -1.15(-1.61%) |
May 22, 2015 | 71.69 | 71.39 | 71.39 | 71.39 | 1,822,355 | -0.37(-0.52%) |
May 21, 2015 | 71.83 | 72.04 | 71.60 | 71.76 | 1,845,521 | -0.13(-0.18%) |
May 20, 2015 | 72.41 | 72.41 | 71.88 | 71.89 | 2,149,918 | -0.39(-0.53%) |
May 19, 2015 | 72.19 | 72.46 | 71.88 | 72.27 | 2,281,258 | +0.35(+0.48%) |
May 18, 2015 | 71.84 | 72.20 | 71.54 | 71.93 | 1,937,829 | -0.24(-0.33%) |
May 15, 2015 | 72.56 | 72.69 | 71.95 | 72.17 | 1,954,525 | -0.18(-0.25%) |
May 14, 2015 | 71.51 | 72.38 | 71.14 | 72.35 | 2,301,538 | +1.38(+1.95%) |
May 13, 2015 | 71.25 | 71.75 | 70.88 | 70.97 | 2,372,858 | -0.37(-0.52%) |
May 12, 2015 | 71.40 | 71.70 | 70.59 | 71.34 | 1,884,885 | -0.37(-0.52%) |
May 11, 2015 | 71.76 | 72.13 | 71.58 | 71.71 | 2,069,155 | -0.12(-0.16%) |
May 08, 2015 | 71.39 | 72.20 | 71.35 | 71.82 | 1,781,820 | +0.87(+1.22%) |
May 07, 2015 | 70.40 | 71.20 | 69.87 | 70.95 | 2,015,132 | +0.73(+1.04%) |
May 06, 2015 | 70.48 | 70.85 | 69.72 | 70.23 | 1,958,513 | -0.16(-0.23%) |
May 05, 2015 | 71.17 | 71.17 | 70.01 | 70.39 | 1,866,110 | -0.73(-1.03%) |
May 04, 2015 | 71.09 | 71.53 | 70.81 | 71.12 | 2,423,258 | +0.39(+0.55%) |
May 01, 2015 | 69.50 | 70.94 | 69.50 | 70.74 | 2,537,032 | +1.23(+1.76%) |
Apr 30, 2015 | 70.07 | 70.71 | 69.33 | 69.51 | 2,668,827 | -0.70(-1.00%) |
Apr 29, 2015 | 69.96 | 70.66 | 69.69 | 70.21 | 2,328,560 | -0.18(-0.26%) |
Apr 28, 2015 | 69.73 | 70.42 | 69.37 | 70.39 | 1,993,807 | +0.75(+1.07%) |
Apr 27, 2015 | 70.24 | 70.27 | 69.50 | 69.64 | 1,784,105 | -0.24(-0.35%) |
Apr 24, 2015 | 70.42 | 70.42 | 69.33 | 69.89 | 1,443,715 | -0.63(-0.90%) |
Apr 23, 2015 | 69.99 | 70.79 | 69.91 | 70.52 | 1,216,298 | +0.37(+0.53%) |
Apr 22, 2015 | 70.00 | 70.29 | 69.57 | 70.14 | 1,208,372 | +0.17(+0.25%) |
Apr 21, 2015 | 70.02 | 70.81 | 69.73 | 69.97 | 1,888,116 | +0.25(+0.35%) |
Apr 20, 2015 | 68.94 | 69.81 | 68.74 | 69.73 | 1,718,041 | +1.04(+1.52%) |
Apr 17, 2015 | 69.59 | 69.90 | 68.49 | 68.68 | 2,390,561 | -1.52(-2.17%) |
Apr 16, 2015 | 70.35 | 70.51 | 70.10 | 70.20 | 1,779,738 | -0.31(-0.44%) |
Apr 15, 2015 | 70.63 | 70.78 | 70.39 | 70.51 | 1,801,469 | +0.12(+0.16%) |
Apr 14, 2015 | 70.50 | 70.83 | 70.05 | 70.40 | 1,662,253 | -0.25(-0.35%) |
Apr 13, 2015 | 70.81 | 71.29 | 70.51 | 70.65 | 1,619,662 | -0.35(-0.49%) |
Apr 10, 2015 | 71.34 | 71.36 | 70.84 | 70.99 | 2,259,061 | -0.21(-0.30%) |
Apr 09, 2015 | 71.08 | 71.32 | 70.44 | 71.21 | 1,405,138 | +0.02(+0.03%) |
Apr 08, 2015 | 70.46 | 71.29 | 70.33 | 71.18 | 1,615,753 | +0.59(+0.83%) |
Apr 07, 2015 | 70.90 | 71.23 | 70.56 | 70.59 | 1,264,349 | -0.32(-0.46%) |
Apr 06, 2015 | 70.43 | 71.25 | 70.23 | 70.92 | 1,763,128 | +0.27(+0.38%) |
Apr 02, 2015 | 70.59 | 70.65 | 70.65 | 70.65 | 2,067,419 | +0.54(+0.77%) |
Apr 01, 2015 | 70.49 | 70.49 | 69.34 | 70.10 | 1,827,806 | -0.31(-0.44%) |
Mar 31, 2015 | 70.18 | 70.99 | 70.04 | 70.42 | 2,045,872 | -0.21(-0.29%) |
Mar 30, 2015 | 69.86 | 70.85 | 69.82 | 70.62 | 1,386,196 | +1.04(+1.49%) |
Mar 27, 2015 | 69.35 | 69.82 | 69.23 | 69.59 | 1,733,076 | +0.18(+0.26%) |
Mar 26, 2015 | 69.28 | 69.70 | 68.99 | 69.40 | 1,945,803 | -0.27(-0.39%) |
Mar 25, 2015 | 71.64 | 71.66 | 69.68 | 69.68 | 2,076,137 | -1.83(-2.56%) |
Mar 24, 2015 | 71.66 | 72.03 | 71.50 | 71.51 | 1,420,324 | -0.28(-0.39%) |
Mar 23, 2015 | 72.37 | 72.37 | 71.77 | 71.78 | 1,937,494 | -0.38(-0.53%) |
Mar 20, 2015 | 72.19 | 72.36 | 71.93 | 72.17 | 5,009,643 | +0.33(+0.46%) |
Mar 19, 2015 | 71.85 | 72.18 | 71.76 | 71.84 | 2,607,400 | +0.02(+0.02%) |
Mar 18, 2015 | 71.23 | 72.16 | 70.35 | 71.82 | 2,344,878 | +0.58(+0.82%) |
Mar 17, 2015 | 71.46 | 71.80 | 71.17 | 71.24 | 2,415,585 | -0.58(-0.81%) |
Mar 16, 2015 | 71.14 | 71.97 | 70.88 | 71.82 | 2,023,469 | +1.21(+1.71%) |
Mar 13, 2015 | 70.79 | 71.10 | 70.15 | 70.61 | 2,007,486 | -0.42(-0.59%) |
Mar 12, 2015 | 70.23 | 71.11 | 69.99 | 71.03 | 1,448,142 | +1.16(+1.65%) |
Mar 11, 2015 | 69.88 | 70.25 | 69.59 | 69.88 | 2,094,082 | +0.27(+0.38%) |
Mar 10, 2015 | 70.35 | 70.56 | 69.61 | 69.61 | 2,342,930 | -1.38(-1.95%) |
Mar 09, 2015 | 70.63 | 71.12 | 70.19 | 70.99 | 1,812,655 | +0.69(+0.98%) |
Mar 06, 2015 | 70.57 | 71.10 | 70.17 | 70.30 | 2,459,918 | -0.62(-0.87%) |
Mar 05, 2015 | 70.79 | 71.05 | 70.52 | 70.92 | 3,337,693 | +0.14(+0.20%) |
Mar 04, 2015 | 72.14 | 72.51 | 70.73 | 70.78 | 4,044,043 | -1.74(-2.40%) |
Mar 03, 2015 | 73.21 | 73.57 | 72.21 | 72.51 | 3,684,607 | -1.21(-1.64%) |
Mar 02, 2015 | 72.66 | 73.76 | 72.41 | 73.72 | 2,166,804 | +1.10(+1.51%) |
Feb 27, 2015 | 72.64 | 73.12 | 72.31 | 72.63 | 2,221,335 | +0.00(+0.00%) |
Feb 26, 2015 | 72.91 | 72.96 | 72.44 | 72.63 | 1,744,691 | -0.19(-0.26%) |
Feb 25, 2015 | 73.03 | 73.33 | 72.59 | 72.81 | 1,979,098 | -0.16(-0.21%) |
Feb 24, 2015 | 72.90 | 73.07 | 72.36 | 72.97 | 1,735,431 | +0.07(+0.10%) |
Feb 23, 2015 | 72.54 | 72.95 | 72.13 | 72.90 | 2,203,582 | +0.40(+0.55%) |
Feb 20, 2015 | 71.78 | 72.55 | 71.16 | 72.50 | 2,459,873 | +0.78(+1.09%) |
Feb 19, 2015 | 71.62 | 71.80 | 71.01 | 71.72 | 1,918,675 | +0.11(+0.16%) |
Feb 18, 2015 | 70.80 | 71.72 | 70.80 | 71.60 | 2,158,036 | +0.39(+0.55%) |
Feb 17, 2015 | 71.74 | 72.00 | 70.75 | 71.21 | 4,881,883 | -1.34(-1.85%) |
Feb 13, 2015 | 71.90 | 72.55 | 72.55 | 72.55 | 2,368,926 | +0.82(+1.15%) |
Feb 12, 2015 | 71.29 | 71.77 | 71.11 | 71.73 | 2,291,101 | +0.76(+1.07%) |
Feb 11, 2015 | 70.89 | 71.31 | 70.55 | 70.98 | 2,221,679 | +0.25(+0.35%) |
Feb 10, 2015 | 70.46 | 70.92 | 70.02 | 70.73 | 3,121,917 | +0.42(+0.59%) |
Feb 09, 2015 | 70.31 | 70.71 | 70.09 | 70.31 | 2,080,600 | -0.35(-0.50%) |
Feb 06, 2015 | 71.25 | 71.41 | 70.49 | 70.66 | 2,925,055 | -0.60(-0.84%) |
Feb 05, 2015 | 70.66 | 71.28 | 70.22 | 71.26 | 2,631,589 | +0.48(+0.68%) |
Feb 04, 2015 | 71.24 | 71.27 | 70.04 | 70.78 | 4,474,237 | +1.18(+1.69%) |
Feb 03, 2015 | 68.82 | 69.78 | 68.27 | 69.60 | 4,218,847 | +1.39(+2.04%) |
Feb 02, 2015 | 66.89 | 68.26 | 66.80 | 68.21 | 3,437,488 | +0.74(+1.10%) |
Jan 30, 2015 | 68.64 | 68.80 | 67.42 | 67.47 | 4,986,781 | -1.49(-2.16%) |
Jan 29, 2015 | 69.04 | 69.34 | 68.26 | 68.96 | 3,631,726 | -0.15(-0.21%) |
Jan 28, 2015 | 70.19 | 70.55 | 69.05 | 69.10 | 2,614,058 | -0.90(-1.28%) |
Jan 27, 2015 | 70.07 | 70.66 | 69.31 | 70.00 | 2,076,175 | -0.77(-1.09%) |
Jan 26, 2015 | 70.51 | 71.03 | 69.89 | 70.77 | 1,868,616 | -0.23(-0.32%) |
Jan 23, 2015 | 70.84 | 71.27 | 70.62 | 71.00 | 2,554,138 | +0.20(+0.28%) |
Jan 22, 2015 | 69.49 | 70.95 | 68.67 | 70.80 | 2,422,023 | +1.68(+2.42%) |
Jan 21, 2015 | 69.13 | 69.61 | 68.75 | 69.13 | 2,116,054 | -0.34(-0.48%) |
Jan 20, 2015 | 69.35 | 69.67 | 68.50 | 69.46 | 1,923,154 | +0.33(+0.47%) |
Jan 16, 2015 | 68.31 | 69.19 | 67.98 | 69.14 | 2,766,296 | +0.71(+1.04%) |
Jan 15, 2015 | 68.56 | 68.95 | 68.12 | 68.42 | 1,755,151 | -0.03(-0.04%) |
Jan 14, 2015 | 67.92 | 68.66 | 67.83 | 68.45 | 2,192,295 | -0.20(-0.29%) |
Jan 13, 2015 | 69.32 | 69.90 | 68.09 | 68.65 | 2,353,598 | -0.13(-0.20%) |
Jan 12, 2015 | 69.26 | 69.52 | 68.51 | 68.79 | 1,622,138 | -0.34(-0.49%) |
Jan 09, 2015 | 69.53 | 69.64 | 68.76 | 69.13 | 2,142,658 | -0.50(-0.72%) |
Jan 08, 2015 | 68.64 | 69.63 | 68.37 | 69.63 | 4,108,555 | +1.56(+2.29%) |
Jan 07, 2015 | 67.21 | 68.11 | 66.87 | 68.07 | 2,543,081 | +0.59(+0.88%) |
Jan 06, 2015 | 68.10 | 68.46 | 67.00 | 67.47 | 3,143,370 | -0.57(-0.83%) |
Jan 05, 2015 | 68.06 | 69.03 | 67.81 | 68.04 | 4,003,946 | -0.05(-0.07%) |
Jan 02, 2015 | 67.84 | 68.82 | 67.46 | 68.09 | 2,290,246 | -0.07(-0.10%) |
Dec 31, 2014 | 68.98 | 68.16 | 68.16 | 68.16 | 2,199,630 | -0.60(-0.88%) |
Dec 30, 2014 | 69.28 | 69.41 | 68.68 | 68.76 | 1,746,392 | -0.62(-0.90%) |
Dec 29, 2014 | 69.50 | 69.68 | 69.34 | 69.38 | 1,520,023 | -0.27(-0.39%) |
Dec 26, 2014 | 69.95 | 70.23 | 69.59 | 69.65 | 1,231,224 | -0.03(-0.05%) |
Dec 24, 2014 | 69.59 | 69.68 | 69.68 | 69.68 | 1,297,001 | +0.06(+0.08%) |
Dec 23, 2014 | 70.56 | 70.69 | 69.60 | 69.63 | 2,867,219 | -0.43(-0.62%) |
Dec 22, 2014 | 69.26 | 70.08 | 69.17 | 70.06 | 2,045,416 | +0.81(+1.17%) |
Dec 19, 2014 | 69.86 | 70.43 | 69.21 | 69.25 | 5,174,895 | -0.79(-1.13%) |
Dec 18, 2014 | 70.20 | 70.26 | 69.51 | 70.04 | 4,321,184 | +0.81(+1.17%) |
Dec 17, 2014 | 67.54 | 69.37 | 67.54 | 69.23 | 2,331,773 | +1.45(+2.14%) |
Dec 16, 2014 | 67.66 | 68.73 | 67.39 | 67.78 | 2,433,586 | +0.11(+0.16%) |
Dec 15, 2014 | 67.70 | 68.20 | 67.07 | 67.67 | 2,261,636 | +0.23(+0.34%) |
Dec 12, 2014 | 68.24 | 69.20 | 67.44 | 67.44 | 2,954,884 | -1.72(-2.48%) |
Dec 11, 2014 | 69.92 | 69.95 | 69.02 | 69.16 | 2,418,044 | +0.38(+0.56%) |
Dec 10, 2014 | 69.13 | 69.93 | 68.65 | 68.78 | 2,476,933 | -0.52(-0.75%) |
Dec 09, 2014 | 69.23 | 69.54 | 68.57 | 69.30 | 2,388,977 | -0.27(-0.39%) |
Dec 08, 2014 | 69.38 | 69.91 | 69.13 | 69.57 | 2,059,357 | -0.19(-0.27%) |
Dec 05, 2014 | 69.73 | 69.84 | 69.18 | 69.75 | 2,204,846 | -0.19(-0.27%) |
Dec 04, 2014 | 69.95 | 70.24 | 69.68 | 69.95 | 1,910,754 | +0.09(+0.13%) |
Dec 03, 2014 | 69.49 | 69.90 | 69.08 | 69.85 | 2,311,036 | +0.11(+0.16%) |
Dec 02, 2014 | 70.27 | 70.34 | 69.59 | 69.74 | 2,062,152 | -0.22(-0.31%) |
Dec 01, 2014 | 69.23 | 70.31 | 69.09 | 69.96 | 2,528,271 | +0.35(+0.50%) |
Nov 28, 2014 | 69.30 | 70.11 | 68.93 | 69.61 | 1,559,131 | +0.63(+0.92%) |
Nov 26, 2014 | 68.86 | 68.97 | 68.97 | 68.97 | 2,457,054 | +0.28(+0.40%) |
Nov 25, 2014 | 68.84 | 69.14 | 68.67 | 68.70 | 2,279,286 | -0.22(-0.31%) |
Nov 24, 2014 | 68.69 | 69.02 | 68.62 | 68.91 | 2,824,114 | +0.52(+0.77%) |
Nov 21, 2014 | 69.27 | 69.27 | 68.12 | 68.39 | 3,312,003 | +0.02(+0.03%) |
Nov 20, 2014 | 68.50 | 68.62 | 67.95 | 68.37 | 3,084,902 | -0.13(-0.18%) |
Nov 19, 2014 | 68.92 | 68.92 | 68.32 | 68.49 | 2,906,468 | -0.39(-0.57%) |
Nov 18, 2014 | 68.97 | 69.19 | 68.64 | 68.89 | 2,223,488 | -0.07(-0.11%) |
Nov 17, 2014 | 68.84 | 69.15 | 68.71 | 68.96 | 1,884,614 | +0.07(+0.11%) |
Nov 14, 2014 | 69.42 | 69.52 | 68.65 | 68.89 | 2,279,878 | -0.54(-0.77%) |
Nov 13, 2014 | 69.44 | 69.81 | 69.07 | 69.42 | 1,785,912 | +0.17(+0.24%) |
Nov 12, 2014 | 68.90 | 69.53 | 68.79 | 69.25 | 1,865,428 | +0.21(+0.30%) |
Nov 11, 2014 | 69.16 | 69.35 | 68.80 | 69.05 | 1,558,905 | -0.14(-0.20%) |
Nov 10, 2014 | 68.53 | 69.32 | 68.32 | 69.19 | 1,982,562 | +0.61(+0.88%) |
Nov 07, 2014 | 68.98 | 69.07 | 68.02 | 68.58 | 3,003,510 | -0.30(-0.44%) |
Nov 06, 2014 | 68.81 | 69.17 | 68.40 | 68.88 | 2,616,240 | +0.36(+0.53%) |
Nov 05, 2014 | 68.10 | 68.58 | 67.73 | 68.52 | 2,861,540 | +0.93(+1.38%) |
Nov 04, 2014 | 66.93 | 67.76 | 66.65 | 67.58 | 3,085,990 | +1.15(+1.72%) |
Nov 03, 2014 | 66.24 | 67.03 | 66.23 | 66.44 | 3,331,023 | -0.03(-0.05%) |
Oct 31, 2014 | 65.52 | 66.50 | 64.91 | 66.47 | 4,567,294 | +2.30(+3.58%) |
Oct 30, 2014 | 63.31 | 64.53 | 62.83 | 64.17 | 2,600,640 | +0.84(+1.32%) |
Oct 29, 2014 | 62.66 | 63.48 | 62.53 | 63.33 | 1,669,629 | +0.54(+0.85%) |
Oct 28, 2014 | 62.54 | 62.85 | 61.95 | 62.80 | 2,847,910 | +0.64(+1.03%) |
Oct 27, 2014 | 61.98 | 62.26 | 61.94 | 62.16 | 1,357,514 | +0.22(+0.35%) |
Oct 24, 2014 | 61.59 | 61.98 | 61.34 | 61.94 | 1,392,508 | +0.62(+1.01%) |
Oct 23, 2014 | 61.57 | 61.94 | 61.14 | 61.32 | 1,799,084 | +0.67(+1.11%) |
Oct 22, 2014 | 60.97 | 61.11 | 60.60 | 60.64 | 1,742,304 | -0.16(-0.26%) |
Oct 21, 2014 | 59.85 | 60.87 | 59.54 | 60.80 | 1,925,744 | +1.18(+1.98%) |
Oct 20, 2014 | 58.96 | 59.65 | 58.81 | 59.62 | 2,614,854 | +0.54(+0.92%) |
Oct 17, 2014 | 58.94 | 59.32 | 58.12 | 59.07 | 2,092,007 | +0.85(+1.47%) |
Oct 16, 2014 | 57.54 | 58.64 | 57.46 | 58.22 | 2,681,220 | -0.12(-0.21%) |
Oct 15, 2014 | 58.52 | 58.80 | 57.30 | 58.34 | 3,054,779 | -0.70(-1.18%) |
Oct 14, 2014 | 58.98 | 59.32 | 58.73 | 59.04 | 2,569,048 | +0.56(+0.96%) |
Oct 13, 2014 | 59.19 | 59.43 | 58.46 | 58.48 | 2,532,886 | -0.58(-0.98%) |
Oct 10, 2014 | 59.54 | 60.00 | 59.05 | 59.06 | 2,947,754 | -0.43(-0.72%) |
Oct 09, 2014 | 60.80 | 60.92 | 59.46 | 59.49 | 2,427,214 | -1.29(-2.13%) |
Oct 08, 2014 | 59.74 | 60.94 | 59.55 | 60.78 | 2,557,626 | +1.02(+1.71%) |
Oct 07, 2014 | 60.42 | 60.55 | 59.72 | 59.76 | 2,747,619 | -0.81(-1.34%) |
Oct 06, 2014 | 60.93 | 60.99 | 60.38 | 60.57 | 3,591,857 | -0.27(-0.44%) |
Oct 03, 2014 | 59.79 | 60.99 | 59.78 | 60.84 | 5,506,158 | +1.91(+3.24%) |
Oct 02, 2014 | 58.29 | 59.03 | 58.12 | 58.93 | 3,700,724 | +0.88(+1.51%) |
Oct 01, 2014 | 59.36 | 59.36 | 58.04 | 58.05 | 4,355,619 | -1.24(-2.09%) |
Sep 30, 2014 | 59.47 | 59.55 | 59.02 | 59.29 | 3,304,375 | +0.19(+0.33%) |
Sep 29, 2014 | 58.56 | 59.17 | 58.45 | 59.09 | 2,367,397 | +0.16(+0.27%) |
Sep 26, 2014 | 58.69 | 59.06 | 58.37 | 58.94 | 2,331,410 | +0.16(+0.28%) |
Sep 25, 2014 | 59.66 | 59.66 | 58.74 | 58.77 | 2,426,519 | -1.12(-1.87%) |
Sep 24, 2014 | 58.89 | 59.99 | 58.79 | 59.89 | 1,900,403 | +0.94(+1.60%) |
Sep 23, 2014 | 59.19 | 59.29 | 58.94 | 58.95 | 1,748,090 | -0.34(-0.58%) |
Sep 22, 2014 | 59.53 | 59.78 | 59.07 | 59.29 | 1,742,066 | -0.56(-0.94%) |
Sep 19, 2014 | 60.34 | 60.43 | 59.63 | 59.86 | 3,317,417 | -0.22(-0.37%) |
Sep 18, 2014 | 59.58 | 60.16 | 59.45 | 60.08 | 2,258,711 | +0.60(+1.01%) |
Sep 17, 2014 | 59.57 | 59.59 | 59.09 | 59.48 | 1,999,404 | -0.04(-0.07%) |
Sep 16, 2014 | 58.92 | 59.63 | 58.92 | 59.52 | 1,947,075 | -0.04(-0.06%) |
Sep 15, 2014 | 59.19 | 59.66 | 58.91 | 59.56 | 1,737,702 | +0.31(+0.53%) |
Sep 12, 2014 | 59.42 | 59.50 | 58.75 | 59.24 | 2,368,154 | -0.13(-0.22%) |
Sep 11, 2014 | 59.44 | 59.52 | 59.02 | 59.37 | 1,887,275 | -0.29(-0.49%) |
Sep 10, 2014 | 59.46 | 59.69 | 59.17 | 59.66 | 1,793,008 | +0.34(+0.58%) |
Sep 09, 2014 | 59.49 | 59.63 | 59.21 | 59.32 | 1,411,876 | -0.34(-0.57%) |
Sep 08, 2014 | 59.54 | 59.94 | 59.41 | 59.66 | 1,212,878 | -0.18(-0.30%) |
Sep 05, 2014 | 59.38 | 59.85 | 59.33 | 59.84 | 1,692,646 | +0.38(+0.63%) |
Sep 04, 2014 | 59.37 | 59.91 | 59.34 | 59.46 | 1,245,444 | +0.02(+0.04%) |
Sep 03, 2014 | 59.66 | 59.71 | 59.32 | 59.44 | 1,500,668 | +0.06(+0.11%) |