Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.69 | 66.35 | 65.44 | 66.30 | 484,923 | +1.47(+2.26%) |
Sep 29, 2015 | 65.29 | 65.84 | 64.39 | 64.83 | 97,624 | -0.49(-0.74%) |
Sep 28, 2015 | 67.03 | 67.05 | 64.87 | 65.32 | 100,162 | -2.10(-3.12%) |
Sep 25, 2015 | 68.53 | 68.53 | 66.98 | 67.42 | 68,192 | -0.40(-0.58%) |
Sep 24, 2015 | 67.81 | 67.96 | 67.01 | 67.82 | 77,415 | -0.51(-0.75%) |
Sep 23, 2015 | 68.30 | 68.56 | 68.05 | 68.33 | 90,717 | +0.09(+0.13%) |
Sep 22, 2015 | 68.12 | 68.40 | 67.82 | 68.25 | 114,488 | -0.79(-1.14%) |
Sep 21, 2015 | 69.09 | 69.49 | 68.40 | 69.03 | 203,519 | +0.48(+0.69%) |
Sep 18, 2015 | 68.69 | 69.38 | 68.55 | 68.56 | 39,539 | -1.01(-1.45%) |
Sep 17, 2015 | 69.24 | 70.48 | 69.24 | 69.57 | 312,052 | +0.18(+0.27%) |
Sep 16, 2015 | 68.98 | 69.40 | 68.66 | 69.38 | 121,311 | +0.47(+0.69%) |
Sep 15, 2015 | 68.29 | 69.10 | 68.07 | 68.91 | 98,256 | +0.88(+1.29%) |
Sep 14, 2015 | 68.64 | 68.64 | 68.00 | 68.03 | 70,135 | -0.39(-0.57%) |
Sep 11, 2015 | 67.48 | 68.42 | 67.48 | 68.42 | 161,979 | +0.80(+1.19%) |
Sep 10, 2015 | 67.19 | 68.07 | 67.19 | 67.62 | 39,945 | +0.37(+0.55%) |
Sep 09, 2015 | 68.76 | 68.82 | 67.20 | 67.25 | 40,174 | -0.92(-1.35%) |
Sep 08, 2015 | 67.49 | 68.23 | 67.25 | 68.17 | 139,947 | +1.62(+2.43%) |
Sep 04, 2015 | 66.61 | 66.55 | 66.55 | 66.55 | 339,431 | -0.67(-1.00%) |
Sep 03, 2015 | 67.51 | 68.05 | 66.99 | 67.22 | 69,734 | -0.01(-0.01%) |
Sep 02, 2015 | 66.40 | 67.23 | 66.14 | 67.23 | 66,422 | +1.48(+2.26%) |
Sep 01, 2015 | 66.90 | 66.90 | 65.43 | 65.75 | 768,014 | -1.83(-2.71%) |
Aug 31, 2015 | 68.17 | 68.35 | 67.44 | 67.58 | 549,626 | -0.75(-1.09%) |
Aug 28, 2015 | 68.17 | 68.53 | 67.93 | 68.33 | 115,869 | -0.13(-0.18%) |
Aug 27, 2015 | 67.86 | 73.98 | 67.12 | 68.45 | 304,047 | +1.64(+2.45%) |
Aug 26, 2015 | 65.85 | 66.94 | 64.76 | 66.81 | 133,143 | +2.55(+3.97%) |
Aug 25, 2015 | 65.08 | 66.99 | 64.23 | 64.26 | 111,469 | -0.17(-0.27%) |
Aug 24, 2015 | 66.23 | 66.64 | 53.34 | 64.44 | 271,143 | -2.66(-3.96%) |
Aug 21, 2015 | 68.96 | 68.96 | 67.09 | 67.09 | 121,041 | -2.31(-3.32%) |
Aug 20, 2015 | 70.57 | 70.57 | 69.40 | 69.40 | 93,481 | -1.75(-2.45%) |
Aug 19, 2015 | 71.22 | 71.56 | 70.71 | 71.15 | 161,953 | -0.28(-0.39%) |
Aug 18, 2015 | 71.67 | 71.73 | 71.37 | 71.43 | 78,614 | -0.09(-0.13%) |
Aug 17, 2015 | 70.68 | 71.52 | 70.49 | 71.52 | 228,665 | +0.72(+1.01%) |
Aug 14, 2015 | 70.48 | 70.83 | 70.44 | 70.81 | 78,063 | +0.17(+0.25%) |
Aug 13, 2015 | 70.50 | 70.98 | 70.47 | 70.63 | 117,603 | +0.25(+0.36%) |
Aug 12, 2015 | 69.98 | 70.50 | 69.24 | 70.38 | 123,599 | -0.22(-0.32%) |
Aug 11, 2015 | 70.61 | 70.93 | 70.29 | 70.60 | 56,876 | -0.42(-0.60%) |
Aug 10, 2015 | 70.95 | 71.28 | 70.87 | 71.03 | 145,652 | +0.53(+0.75%) |
Aug 07, 2015 | 70.51 | 70.66 | 69.90 | 70.50 | 89,523 | -0.05(-0.07%) |
Aug 06, 2015 | 71.95 | 71.95 | 70.42 | 70.55 | 214,837 | -1.29(-1.80%) |
Aug 05, 2015 | 71.50 | 71.98 | 71.46 | 71.83 | 142,112 | +0.29(+0.41%) |
Aug 04, 2015 | 71.70 | 71.73 | 71.33 | 71.54 | 55,539 | -0.27(-0.38%) |
Aug 03, 2015 | 72.07 | 72.16 | 71.45 | 71.82 | 286,758 | -0.08(-0.11%) |
Jul 31, 2015 | 72.04 | 72.19 | 71.82 | 71.89 | 42,856 | +0.01(+0.01%) |
Jul 30, 2015 | 71.75 | 71.96 | 71.38 | 71.88 | 45,950 | -0.07(-0.09%) |
Jul 29, 2015 | 71.69 | 71.95 | 71.55 | 71.95 | 67,724 | +0.47(+0.65%) |
Jul 28, 2015 | 71.08 | 71.51 | 70.67 | 71.48 | 38,689 | +0.90(+1.28%) |
Jul 27, 2015 | 70.86 | 70.97 | 70.58 | 70.58 | 123,236 | -0.55(-0.78%) |
Jul 24, 2015 | 72.28 | 72.28 | 71.01 | 71.14 | 40,837 | -0.17(-0.23%) |
Jul 23, 2015 | 71.88 | 71.93 | 71.23 | 71.30 | 74,008 | -0.36(-0.50%) |
Jul 22, 2015 | 71.25 | 71.70 | 71.21 | 71.66 | 240,069 | +0.03(+0.04%) |
Jul 21, 2015 | 72.04 | 72.04 | 71.36 | 71.63 | 98,080 | -0.41(-0.57%) |
Jul 20, 2015 | 71.94 | 72.19 | 71.84 | 72.04 | 440,375 | +0.23(+0.32%) |
Jul 17, 2015 | 71.81 | 71.81 | 71.48 | 71.81 | 124,896 | +0.00(+0.00%) |
Jul 16, 2015 | 71.71 | 71.82 | 71.37 | 71.81 | 46,810 | +0.41(+0.57%) |
Jul 15, 2015 | 71.50 | 71.59 | 71.23 | 71.40 | 59,968 | -0.14(-0.19%) |
Jul 14, 2015 | 71.19 | 71.61 | 71.19 | 71.53 | 56,154 | +0.41(+0.57%) |
Jul 13, 2015 | 70.87 | 71.17 | 70.81 | 71.13 | 235,237 | +0.75(+1.06%) |
Jul 10, 2015 | 69.90 | 70.48 | 69.90 | 70.38 | 124,849 | +1.08(+1.55%) |
Jul 09, 2015 | 69.79 | 69.79 | 69.18 | 69.30 | 88,242 | +0.28(+0.41%) |
Jul 08, 2015 | 69.73 | 69.73 | 68.98 | 69.02 | 51,322 | -1.03(-1.47%) |
Jul 07, 2015 | 69.86 | 70.06 | 68.77 | 70.05 | 212,142 | +0.44(+0.63%) |
Jul 06, 2015 | 69.17 | 69.90 | 69.17 | 69.61 | 38,458 | -0.15(-0.21%) |
Jul 02, 2015 | 70.11 | 69.76 | 69.76 | 69.76 | 20,318 | -0.16(-0.22%) |
Jul 01, 2015 | 69.83 | 69.93 | 69.63 | 69.92 | 39,433 | +0.65(+0.94%) |
Jun 30, 2015 | 69.58 | 69.64 | 69.08 | 69.27 | 17,650 | +0.20(+0.29%) |
Jun 29, 2015 | 69.77 | 70.02 | 68.95 | 69.06 | 56,115 | -1.31(-1.86%) |
Jun 26, 2015 | 70.64 | 70.79 | 70.18 | 70.37 | 27,557 | -0.21(-0.30%) |
Jun 25, 2015 | 70.40 | 70.69 | 70.35 | 70.58 | 13,202 | +0.39(+0.55%) |
Jun 24, 2015 | 70.80 | 70.80 | 70.15 | 70.20 | 24,080 | -0.62(-0.88%) |
Jun 23, 2015 | 70.86 | 70.86 | 70.61 | 70.82 | 20,575 | +0.14(+0.19%) |
Jun 22, 2015 | 70.76 | 70.95 | 70.65 | 70.68 | 14,714 | +0.32(+0.45%) |
Jun 19, 2015 | 70.37 | 70.55 | 70.28 | 70.37 | 108,570 | -0.06(-0.09%) |
Jun 18, 2015 | 69.71 | 70.49 | 69.71 | 70.43 | 18,324 | +0.99(+1.42%) |
Jun 17, 2015 | 69.63 | 69.68 | 69.14 | 69.44 | 21,676 | +0.11(+0.15%) |
Jun 16, 2015 | 68.95 | 69.39 | 68.95 | 69.33 | 17,897 | +0.45(+0.66%) |
Jun 15, 2015 | 68.62 | 69.06 | 68.38 | 68.88 | 12,627 | -0.05(-0.07%) |
Jun 12, 2015 | 69.06 | 69.10 | 68.86 | 68.92 | 13,663 | -0.38(-0.54%) |
Jun 11, 2015 | 69.28 | 69.51 | 69.26 | 69.30 | 22,216 | +0.19(+0.28%) |
Jun 10, 2015 | 68.44 | 69.17 | 68.44 | 69.11 | 10,496 | +0.83(+1.22%) |
Jun 09, 2015 | 68.32 | 68.34 | 67.67 | 68.28 | 21,961 | +0.06(+0.09%) |
Jun 08, 2015 | 68.45 | 68.56 | 68.18 | 68.22 | 11,041 | -0.41(-0.59%) |
Jun 05, 2015 | 68.70 | 68.83 | 68.45 | 68.63 | 17,097 | -0.20(-0.29%) |
Jun 04, 2015 | 69.21 | 69.33 | 68.65 | 68.83 | 35,586 | -0.54(-0.78%) |
Jun 03, 2015 | 69.43 | 69.56 | 69.29 | 69.37 | 25,558 | +0.11(+0.15%) |
Jun 02, 2015 | 69.40 | 69.53 | 69.19 | 69.26 | 19,616 | -0.30(-0.43%) |
Jun 01, 2015 | 69.74 | 69.80 | 69.16 | 69.56 | 24,135 | +0.06(+0.08%) |
May 29, 2015 | 69.63 | 69.76 | 69.16 | 69.50 | 52,083 | -0.22(-0.32%) |
May 28, 2015 | 69.73 | 69.75 | 69.44 | 69.73 | 11,100 | -0.10(-0.14%) |
May 27, 2015 | 69.16 | 69.84 | 69.16 | 69.82 | 14,305 | +0.91(+1.32%) |
May 26, 2015 | 69.54 | 69.54 | 68.79 | 68.92 | 23,180 | -0.71(-1.01%) |
May 22, 2015 | 69.59 | 69.62 | 69.62 | 69.62 | 33,314 | -0.11(-0.15%) |
May 21, 2015 | 69.50 | 69.85 | 69.50 | 69.73 | 35,648 | +0.10(+0.14%) |
May 20, 2015 | 69.69 | 69.90 | 69.40 | 69.63 | 36,373 | -0.02(-0.03%) |
May 19, 2015 | 69.84 | 69.86 | 69.56 | 69.65 | 28,265 | -0.02(-0.03%) |
May 18, 2015 | 69.31 | 69.79 | 69.31 | 69.67 | 20,785 | +0.37(+0.53%) |
May 15, 2015 | 69.26 | 69.44 | 69.08 | 69.30 | 57,209 | +0.15(+0.21%) |
May 14, 2015 | 68.62 | 69.22 | 68.49 | 69.16 | 13,616 | +0.96(+1.40%) |
May 13, 2015 | 68.33 | 68.61 | 68.11 | 68.20 | 19,709 | +0.08(+0.11%) |
May 12, 2015 | 68.00 | 68.32 | 67.68 | 68.12 | 14,802 | -0.24(-0.35%) |
May 11, 2015 | 68.65 | 68.73 | 68.33 | 68.36 | 30,692 | -0.22(-0.32%) |
May 08, 2015 | 68.35 | 68.66 | 68.35 | 68.59 | 19,507 | +0.87(+1.28%) |
May 07, 2015 | 67.37 | 67.78 | 67.22 | 67.72 | 39,703 | +0.57(+0.85%) |
May 06, 2015 | 67.71 | 67.71 | 66.76 | 67.15 | 25,388 | -0.27(-0.40%) |
May 05, 2015 | 68.25 | 68.25 | 67.40 | 67.42 | 14,081 | -1.02(-1.49%) |
May 04, 2015 | 68.60 | 68.76 | 68.38 | 68.43 | 15,011 | +0.16(+0.24%) |
May 01, 2015 | 67.59 | 68.31 | 67.59 | 68.27 | 22,796 | +1.03(+1.53%) |
Apr 30, 2015 | 68.00 | 68.00 | 66.92 | 67.24 | 23,578 | -0.94(-1.38%) |
Apr 29, 2015 | 68.44 | 68.50 | 67.77 | 68.18 | 100,573 | -0.44(-0.65%) |
Apr 28, 2015 | 68.55 | 68.85 | 67.96 | 68.63 | 30,804 | +0.06(+0.09%) |
Apr 27, 2015 | 69.36 | 69.36 | 68.50 | 68.56 | 23,293 | -0.54(-0.78%) |
Apr 24, 2015 | 68.98 | 69.19 | 68.98 | 69.10 | 14,570 | +0.12(+0.17%) |
Apr 23, 2015 | 68.69 | 69.18 | 68.60 | 68.98 | 11,937 | +0.10(+0.14%) |
Apr 22, 2015 | 68.87 | 68.94 | 68.34 | 68.89 | 33,990 | +0.24(+0.34%) |
Apr 21, 2015 | 68.45 | 68.91 | 68.55 | 68.65 | 29,209 | +0.20(+0.29%) |
Apr 20, 2015 | 68.14 | 68.55 | 68.10 | 68.45 | 75,102 | +0.73(+1.08%) |
Apr 17, 2015 | 68.19 | 68.19 | 67.44 | 67.72 | 29,676 | -0.83(-1.21%) |
Apr 16, 2015 | 68.47 | 68.65 | 68.36 | 68.55 | 114,569 | +0.04(+0.06%) |
Apr 15, 2015 | 68.62 | 68.74 | 68.42 | 68.51 | 71,432 | +0.22(+0.33%) |
Apr 14, 2015 | 68.28 | 68.45 | 67.95 | 68.29 | 125,178 | -0.08(-0.11%) |
Apr 13, 2015 | 68.85 | 68.95 | 68.36 | 68.36 | 38,455 | -0.36(-0.52%) |
Apr 10, 2015 | 68.39 | 68.74 | 68.33 | 68.72 | 57,085 | +0.39(+0.56%) |
Apr 09, 2015 | 68.23 | 68.43 | 67.94 | 68.34 | 16,371 | +0.23(+0.34%) |
Apr 08, 2015 | 68.08 | 68.25 | 67.94 | 68.10 | 19,032 | +0.23(+0.34%) |
Apr 07, 2015 | 68.05 | 68.35 | 67.87 | 67.87 | 84,816 | -0.02(-0.02%) |
Apr 06, 2015 | 67.18 | 68.12 | 67.18 | 67.89 | 26,455 | +0.33(+0.50%) |
Apr 02, 2015 | 67.52 | 67.55 | 67.55 | 67.55 | 14,380 | +0.16(+0.24%) |
Apr 01, 2015 | 67.72 | 67.72 | 66.93 | 67.39 | 79,729 | -0.56(-0.82%) |
Mar 31, 2015 | 68.24 | 68.53 | 67.83 | 67.95 | 88,638 | -0.78(-1.14%) |
Mar 30, 2015 | 68.64 | 68.80 | 68.55 | 68.73 | 24,781 | +0.63(+0.92%) |
Mar 27, 2015 | 67.86 | 68.24 | 67.63 | 68.10 | 24,687 | +0.51(+0.75%) |
Mar 26, 2015 | 67.25 | 67.95 | 66.95 | 67.60 | 26,060 | +0.02(+0.02%) |
Mar 25, 2015 | 68.92 | 69.10 | 67.57 | 67.58 | 27,522 | -1.43(-2.07%) |
Mar 24, 2015 | 69.32 | 69.62 | 69.01 | 69.01 | 27,565 | -0.35(-0.50%) |
Mar 23, 2015 | 69.53 | 69.69 | 69.36 | 69.36 | 39,065 | -0.36(-0.51%) |
Mar 20, 2015 | 69.39 | 69.86 | 69.39 | 69.71 | 21,746 | +0.52(+0.75%) |
Mar 19, 2015 | 69.17 | 69.27 | 68.95 | 69.19 | 15,264 | +0.10(+0.14%) |
Mar 18, 2015 | 68.21 | 69.32 | 67.79 | 69.10 | 23,070 | +0.74(+1.08%) |
Mar 17, 2015 | 68.00 | 68.39 | 67.99 | 68.36 | 20,891 | +0.04(+0.06%) |
Mar 16, 2015 | 67.49 | 68.38 | 67.49 | 68.31 | 19,814 | +1.03(+1.53%) |
Mar 13, 2015 | 67.52 | 67.55 | 66.96 | 67.28 | 16,273 | -0.29(-0.43%) |
Mar 12, 2015 | 66.98 | 67.60 | 66.88 | 67.57 | 31,939 | +0.75(+1.12%) |
Mar 11, 2015 | 67.17 | 67.25 | 66.82 | 66.82 | 36,300 | -0.14(-0.22%) |
Mar 10, 2015 | 67.49 | 67.49 | 66.97 | 66.97 | 37,004 | -1.05(-1.54%) |
Mar 09, 2015 | 67.81 | 68.07 | 67.65 | 68.02 | 25,377 | +0.41(+0.61%) |
Mar 06, 2015 | 68.31 | 68.43 | 67.60 | 67.60 | 37,703 | -1.10(-1.60%) |
Mar 05, 2015 | 68.80 | 68.87 | 68.44 | 68.70 | 30,373 | +0.15(+0.22%) |
Mar 04, 2015 | 68.52 | 68.62 | 68.07 | 68.55 | 33,610 | -0.09(-0.13%) |
Mar 03, 2015 | 69.10 | 69.10 | 68.53 | 68.63 | 57,857 | -0.46(-0.67%) |
Mar 02, 2015 | 68.87 | 69.14 | 68.84 | 69.10 | 41,106 | +0.42(+0.62%) |
Feb 27, 2015 | 68.95 | 68.95 | 68.63 | 68.67 | 31,644 | -0.26(-0.38%) |
Feb 26, 2015 | 68.94 | 68.98 | 68.66 | 68.93 | 29,725 | +0.11(+0.15%) |
Feb 25, 2015 | 68.79 | 69.09 | 68.73 | 68.83 | 28,503 | -0.16(-0.24%) |
Feb 24, 2015 | 68.90 | 69.07 | 68.79 | 68.99 | 95,667 | +0.08(+0.11%) |
Feb 23, 2015 | 68.83 | 68.96 | 68.77 | 68.91 | 21,431 | +0.24(+0.35%) |
Feb 20, 2015 | 68.12 | 68.72 | 67.96 | 68.67 | 34,972 | +0.56(+0.81%) |
Feb 19, 2015 | 68.10 | 68.32 | 68.01 | 68.12 | 61,460 | +0.04(+0.06%) |
Feb 18, 2015 | 67.60 | 68.07 | 67.60 | 68.07 | 25,252 | +0.20(+0.30%) |
Feb 17, 2015 | 67.69 | 67.92 | 67.55 | 67.87 | 17,220 | +0.29(+0.43%) |
Feb 13, 2015 | 67.66 | 67.58 | 67.58 | 67.58 | 22,414 | +0.09(+0.13%) |
Feb 12, 2015 | 67.44 | 67.50 | 67.07 | 67.50 | 42,781 | +0.43(+0.65%) |
Feb 11, 2015 | 66.92 | 67.14 | 66.66 | 67.06 | 88,205 | +0.35(+0.52%) |
Feb 10, 2015 | 66.22 | 66.87 | 66.05 | 66.72 | 27,564 | +0.92(+1.39%) |
Feb 09, 2015 | 66.11 | 66.16 | 65.63 | 65.80 | 21,806 | -0.41(-0.63%) |
Feb 06, 2015 | 66.98 | 66.98 | 66.15 | 66.21 | 22,249 | -0.64(-0.96%) |
Feb 05, 2015 | 66.45 | 66.88 | 66.45 | 66.85 | 128,119 | +0.72(+1.09%) |
Feb 04, 2015 | 65.99 | 66.54 | 65.91 | 66.14 | 50,246 | -0.11(-0.16%) |
Feb 03, 2015 | 65.98 | 66.26 | 65.44 | 66.24 | 55,077 | +0.63(+0.95%) |
Feb 02, 2015 | 65.14 | 65.63 | 64.47 | 65.62 | 82,161 | +0.48(+0.74%) |
Jan 30, 2015 | 65.83 | 66.16 | 65.05 | 65.13 | 32,494 | -1.21(-1.83%) |
Jan 29, 2015 | 65.82 | 66.47 | 65.31 | 66.35 | 63,638 | +0.63(+0.95%) |
Jan 28, 2015 | 66.72 | 67.05 | 65.72 | 65.72 | 50,259 | -0.76(-1.15%) |
Jan 27, 2015 | 66.67 | 66.84 | 65.96 | 66.48 | 31,987 | -0.86(-1.27%) |
Jan 26, 2015 | 67.29 | 67.42 | 66.90 | 67.34 | 41,494 | +0.07(+0.10%) |
Jan 23, 2015 | 67.45 | 67.55 | 67.17 | 67.27 | 41,868 | -0.13(-0.20%) |
Jan 22, 2015 | 66.78 | 67.41 | 66.09 | 67.41 | 232,395 | +1.14(+1.72%) |
Jan 21, 2015 | 65.90 | 66.47 | 65.86 | 66.27 | 28,792 | +0.26(+0.39%) |
Jan 20, 2015 | 66.08 | 66.14 | 65.28 | 66.01 | 96,071 | +0.36(+0.54%) |
Jan 16, 2015 | 64.87 | 65.76 | 64.71 | 65.66 | 38,339 | +0.79(+1.22%) |
Jan 15, 2015 | 65.41 | 65.61 | 64.73 | 64.86 | 45,804 | -0.43(-0.66%) |
Jan 14, 2015 | 64.89 | 65.44 | 64.89 | 65.30 | 73,923 | -0.22(-0.34%) |
Jan 13, 2015 | 66.41 | 66.70 | 65.13 | 65.52 | 47,027 | -0.22(-0.34%) |
Jan 12, 2015 | 66.25 | 66.25 | 65.59 | 65.74 | 43,455 | -0.39(-0.58%) |
Jan 09, 2015 | 66.79 | 66.79 | 65.89 | 66.13 | 48,668 | -0.35(-0.52%) |
Jan 08, 2015 | 65.84 | 66.56 | 65.70 | 66.47 | 113,124 | +1.33(+2.04%) |
Jan 07, 2015 | 64.81 | 65.32 | 64.66 | 65.14 | 200,398 | +1.06(+1.65%) |
Jan 06, 2015 | 64.93 | 65.07 | 63.80 | 64.08 | 76,367 | -0.55(-0.85%) |
Jan 05, 2015 | 65.17 | 65.17 | 64.52 | 64.63 | 28,405 | -0.85(-1.30%) |
Jan 02, 2015 | 65.91 | 66.07 | 65.08 | 65.48 | 14,036 | -0.11(-0.16%) |
Dec 31, 2014 | 66.32 | 65.59 | 65.59 | 65.59 | 26,876 | -0.42(-0.64%) |
Dec 30, 2014 | 66.56 | 66.56 | 66.01 | 66.01 | 217,376 | -0.52(-0.78%) |
Dec 29, 2014 | 66.49 | 66.72 | 66.43 | 66.53 | 103,461 | -0.02(-0.03%) |
Dec 26, 2014 | 66.51 | 66.71 | 66.45 | 66.55 | 37,368 | +0.31(+0.47%) |
Dec 24, 2014 | 66.23 | 66.24 | 66.24 | 66.24 | 37,149 | +0.09(+0.14%) |
Dec 23, 2014 | 66.82 | 66.83 | 65.94 | 66.15 | 33,911 | -0.35(-0.52%) |
Dec 22, 2014 | 66.34 | 66.54 | 66.21 | 66.49 | 16,287 | +0.01(+0.01%) |
Dec 19, 2014 | 66.87 | 66.98 | 66.39 | 66.49 | 58,723 | +0.03(+0.04%) |
Dec 18, 2014 | 65.52 | 66.46 | 65.52 | 66.46 | 19,079 | +1.70(+2.62%) |
Dec 17, 2014 | 63.83 | 64.84 | 63.79 | 64.76 | 36,299 | +1.09(+1.70%) |
Dec 16, 2014 | 64.15 | 65.03 | 63.67 | 63.67 | 16,336 | -0.71(-1.10%) |
Dec 15, 2014 | 65.11 | 65.17 | 64.08 | 64.38 | 22,884 | -0.45(-0.70%) |
Dec 12, 2014 | 64.99 | 65.67 | 64.81 | 64.83 | 46,378 | -0.74(-1.13%) |
Dec 11, 2014 | 65.38 | 66.23 | 65.38 | 65.57 | 30,645 | +0.35(+0.54%) |
Dec 10, 2014 | 65.95 | 65.95 | 65.16 | 65.22 | 22,985 | -1.00(-1.51%) |
Dec 09, 2014 | 65.54 | 66.22 | 65.34 | 66.22 | 36,270 | -0.02(-0.03%) |
Dec 08, 2014 | 66.56 | 66.70 | 66.01 | 66.24 | 63,059 | -0.23(-0.35%) |
Dec 05, 2014 | 66.49 | 66.49 | 66.30 | 66.47 | 26,060 | +0.22(+0.33%) |
Dec 04, 2014 | 66.21 | 66.39 | 66.02 | 66.25 | 17,043 | +0.03(+0.04%) |
Dec 03, 2014 | 66.15 | 66.29 | 66.01 | 66.22 | 17,266 | +0.12(+0.19%) |
Dec 02, 2014 | 65.75 | 66.17 | 65.75 | 66.09 | 36,518 | +0.43(+0.66%) |
Dec 01, 2014 | 65.67 | 65.98 | 65.60 | 65.66 | 29,822 | -0.46(-0.70%) |
Nov 28, 2014 | 66.10 | 66.48 | 66.10 | 66.12 | 15,379 | +0.12(+0.17%) |
Nov 26, 2014 | 65.74 | 66.01 | 66.01 | 66.01 | 22,595 | +0.46(+0.70%) |
Nov 25, 2014 | 65.63 | 65.67 | 65.42 | 65.54 | 24,528 | +0.11(+0.16%) |
Nov 24, 2014 | 65.46 | 65.47 | 65.33 | 65.44 | 80,054 | +0.33(+0.50%) |
Nov 21, 2014 | 65.43 | 65.43 | 65.01 | 65.11 | 29,044 | +0.36(+0.55%) |
Nov 20, 2014 | 64.68 | 64.91 | 64.47 | 64.76 | 30,164 | -0.05(-0.08%) |
Nov 19, 2014 | 64.80 | 64.93 | 64.63 | 64.81 | 67,630 | -0.28(-0.42%) |
Nov 18, 2014 | 64.66 | 65.15 | 64.66 | 65.08 | 15,504 | +0.78(+1.21%) |
Nov 17, 2014 | 64.07 | 64.51 | 64.07 | 64.31 | 71,907 | +0.12(+0.18%) |
Nov 14, 2014 | 64.27 | 64.27 | 64.07 | 64.19 | 37,118 | -0.08(-0.12%) |
Nov 13, 2014 | 64.57 | 64.64 | 64.12 | 64.27 | 12,855 | -0.12(-0.19%) |
Nov 12, 2014 | 64.23 | 64.42 | 64.15 | 64.39 | 14,440 | +0.03(+0.04%) |
Nov 11, 2014 | 64.38 | 64.49 | 64.28 | 64.36 | 9,032 | +0.03(+0.04%) |
Nov 10, 2014 | 64.13 | 64.35 | 64.06 | 64.33 | 9,523 | +0.24(+0.37%) |
Nov 07, 2014 | 64.54 | 64.54 | 63.95 | 64.10 | 26,079 | -0.27(-0.43%) |
Nov 06, 2014 | 64.15 | 64.42 | 64.05 | 64.37 | 35,551 | +0.34(+0.52%) |
Nov 05, 2014 | 64.17 | 64.18 | 63.80 | 64.04 | 17,475 | +0.32(+0.50%) |
Nov 04, 2014 | 63.77 | 63.77 | 63.42 | 63.72 | 23,451 | -0.11(-0.17%) |
Nov 03, 2014 | 63.93 | 64.07 | 63.75 | 63.83 | 90,323 | +0.10(+0.15%) |
Oct 31, 2014 | 63.93 | 63.93 | 63.55 | 63.73 | 70,937 | +0.67(+1.06%) |
Oct 30, 2014 | 62.47 | 63.22 | 62.42 | 63.06 | 84,572 | +0.48(+0.77%) |
Oct 29, 2014 | 62.85 | 62.96 | 62.27 | 62.58 | 11,853 | -0.38(-0.61%) |
Oct 28, 2014 | 62.55 | 62.96 | 62.45 | 62.96 | 13,830 | +0.74(+1.19%) |
Oct 27, 2014 | 62.18 | 62.31 | 62.38 | 62.22 | 21,018 | -0.16(-0.26%) |
Oct 24, 2014 | 61.89 | 62.40 | 61.84 | 62.38 | 13,791 | +0.65(+1.06%) |
Oct 23, 2014 | 61.61 | 62.07 | 61.55 | 61.73 | 15,216 | +0.95(+1.56%) |
Oct 22, 2014 | 61.46 | 61.47 | 60.76 | 60.78 | 215,148 | -0.44(-0.72%) |
Oct 21, 2014 | 60.26 | 61.22 | 60.26 | 61.22 | 116,238 | +1.49(+2.49%) |
Oct 20, 2014 | 59.09 | 59.77 | 59.09 | 59.73 | 13,174 | +0.47(+0.79%) |
Oct 17, 2014 | 58.90 | 59.58 | 58.90 | 59.26 | 67,037 | +0.99(+1.69%) |
Oct 16, 2014 | 56.89 | 58.71 | 56.89 | 58.28 | 27,523 | +0.38(+0.65%) |
Oct 15, 2014 | 57.61 | 58.00 | 56.36 | 57.90 | 96,408 | -0.30(-0.51%) |
Oct 14, 2014 | 58.65 | 58.97 | 57.91 | 58.20 | 72,999 | -0.26(-0.44%) |
Oct 13, 2014 | 59.82 | 59.93 | 58.46 | 58.46 | 37,301 | -1.40(-2.34%) |
Oct 10, 2014 | 60.67 | 60.85 | 59.86 | 59.86 | 21,470 | -0.88(-1.46%) |
Oct 09, 2014 | 62.09 | 62.09 | 60.74 | 60.74 | 87,596 | -1.48(-2.38%) |
Oct 08, 2014 | 61.14 | 62.23 | 60.67 | 62.22 | 29,147 | +1.22(+2.00%) |
Oct 07, 2014 | 61.77 | 61.77 | 61.00 | 61.00 | 53,972 | -1.08(-1.73%) |
Oct 06, 2014 | 62.57 | 62.57 | 61.90 | 62.08 | 134,234 | -0.15(-0.25%) |
Oct 03, 2014 | 61.71 | 62.34 | 61.71 | 62.23 | 32,774 | +0.89(+1.46%) |
Oct 02, 2014 | 61.31 | 61.48 | 60.56 | 61.34 | 48,534 | -0.04(-0.07%) |