Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.24 | 65.26 | 63.59 | 65.21 | 2,021,743 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.90 | 63.56 | 1,396,182 | -0.09(-0.14%) |
Sep 28, 2015 | 64.49 | 64.79 | 63.62 | 63.65 | 1,839,100 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.42 | 63.47 | 64.96 | 1,859,836 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.40 | 1,752,852 | -0.76(-1.18%) |
Sep 23, 2015 | 63.79 | 64.30 | 63.68 | 64.16 | 953,503 | +0.37(+0.58%) |
Sep 22, 2015 | 63.52 | 64.54 | 63.41 | 63.78 | 1,731,454 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,531 | +1.09(+1.71%) |
Sep 18, 2015 | 64.27 | 64.68 | 63.40 | 63.56 | 9,130,772 | -1.35(-2.08%) |
Sep 17, 2015 | 67.25 | 67.66 | 64.80 | 64.91 | 3,594,425 | -2.14(-3.20%) |
Sep 16, 2015 | 66.90 | 67.24 | 66.50 | 67.06 | 1,864,047 | +0.09(+0.14%) |
Sep 15, 2015 | 66.78 | 67.16 | 66.18 | 66.97 | 1,918,317 | +0.56(+0.85%) |
Sep 14, 2015 | 66.36 | 66.66 | 66.11 | 66.41 | 1,669,840 | -0.03(-0.04%) |
Sep 11, 2015 | 65.33 | 66.45 | 65.25 | 66.43 | 2,197,240 | +0.71(+1.08%) |
Sep 10, 2015 | 64.83 | 66.00 | 64.62 | 65.72 | 3,672,723 | +1.03(+1.60%) |
Sep 09, 2015 | 66.43 | 66.74 | 64.55 | 64.69 | 5,739,697 | -1.98(-2.97%) |
Sep 08, 2015 | 66.10 | 66.74 | 65.22 | 66.67 | 1,580,214 | +2.03(+3.14%) |
Sep 04, 2015 | 64.53 | 64.64 | 64.64 | 64.64 | 2,226,504 | -0.97(-1.47%) |
Sep 03, 2015 | 64.96 | 66.18 | 64.70 | 65.61 | 1,786,704 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.85 | 64.11 | 64.73 | 1,698,628 | +1.01(+1.58%) |
Sep 01, 2015 | 64.58 | 64.78 | 63.42 | 63.72 | 2,416,370 | -2.32(-3.52%) |
Aug 31, 2015 | 66.08 | 66.44 | 65.12 | 66.05 | 3,315,003 | -0.13(-0.19%) |
Aug 28, 2015 | 65.43 | 66.40 | 65.06 | 66.17 | 1,991,492 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.58 | 64.32 | 65.58 | 2,357,489 | +1.42(+2.21%) |
Aug 26, 2015 | 63.76 | 64.50 | 62.40 | 64.16 | 2,512,329 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,162 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.05 | 58.98 | 62.06 | 5,086,523 | -2.03(-3.16%) |
Aug 21, 2015 | 66.74 | 66.88 | 64.06 | 64.09 | 4,937,071 | -3.09(-4.60%) |
Aug 20, 2015 | 67.32 | 67.86 | 66.73 | 67.18 | 2,713,944 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.71 | 67.49 | 68.00 | 2,431,100 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 69.00 | 68.55 | 68.74 | 1,570,723 | +0.03(+0.04%) |
Aug 17, 2015 | 68.29 | 68.79 | 67.99 | 68.71 | 1,452,585 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.72 | 68.15 | 68.65 | 1,606,690 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.34 | 2,104,838 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.94 | 66.44 | 67.85 | 2,000,871 | -0.16(-0.24%) |
Aug 11, 2015 | 68.26 | 68.50 | 67.70 | 68.01 | 1,850,226 | -0.52(-0.77%) |
Aug 10, 2015 | 68.63 | 68.81 | 68.27 | 68.54 | 1,313,636 | +0.53(+0.78%) |
Aug 07, 2015 | 67.82 | 68.12 | 67.42 | 68.00 | 1,190,764 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.90 | 1,581,175 | -0.56(-0.82%) |
Aug 05, 2015 | 68.29 | 68.59 | 67.84 | 68.46 | 2,520,678 | +0.84(+1.24%) |
Aug 04, 2015 | 67.74 | 67.98 | 67.24 | 67.62 | 1,475,795 | -0.20(-0.29%) |
Aug 03, 2015 | 67.40 | 67.91 | 67.20 | 67.82 | 1,707,287 | +0.65(+0.97%) |
Jul 31, 2015 | 67.82 | 67.87 | 66.95 | 67.17 | 2,176,605 | -0.68(-1.00%) |
Jul 30, 2015 | 67.74 | 68.48 | 67.41 | 67.84 | 1,921,321 | +0.00(+0.00%) |
Jul 29, 2015 | 67.10 | 67.96 | 66.83 | 67.84 | 1,989,356 | +0.59(+0.88%) |
Jul 28, 2015 | 67.35 | 67.55 | 66.72 | 67.25 | 1,708,497 | +0.43(+0.64%) |
Jul 27, 2015 | 67.17 | 67.48 | 66.58 | 66.82 | 1,080,890 | -0.78(-1.15%) |
Jul 24, 2015 | 67.41 | 68.24 | 67.28 | 67.60 | 1,259,900 | +0.03(+0.04%) |
Jul 23, 2015 | 68.87 | 68.96 | 67.21 | 67.57 | 2,523,672 | -1.62(-2.34%) |
Jul 22, 2015 | 69.53 | 69.59 | 68.62 | 69.19 | 1,441,857 | +0.17(+0.24%) |
Jul 21, 2015 | 69.96 | 70.54 | 68.92 | 69.03 | 2,099,737 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.16 | 68.55 | 69.82 | 1,482,570 | +0.08(+0.11%) |
Jul 17, 2015 | 68.60 | 69.86 | 68.54 | 69.75 | 1,747,597 | +0.39(+0.56%) |
Jul 16, 2015 | 68.61 | 69.38 | 68.45 | 69.35 | 2,554,228 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.74 | 68.40 | 1,781,027 | +0.41(+0.61%) |
Jul 14, 2015 | 68.72 | 68.80 | 67.93 | 67.99 | 2,230,023 | -0.61(-0.89%) |
Jul 13, 2015 | 69.48 | 69.76 | 68.55 | 68.60 | 1,730,277 | -0.29(-0.43%) |
Jul 10, 2015 | 68.79 | 69.38 | 68.57 | 68.89 | 2,570,944 | +1.08(+1.59%) |
Jul 09, 2015 | 67.31 | 68.24 | 67.00 | 67.82 | 2,198,432 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,469 | -0.16(-0.24%) |
Jul 07, 2015 | 66.14 | 66.61 | 65.38 | 66.61 | 2,162,823 | +0.46(+0.70%) |
Jul 06, 2015 | 65.60 | 66.33 | 65.12 | 66.14 | 1,578,171 | +0.22(+0.33%) |
Jul 02, 2015 | 65.87 | 65.93 | 65.93 | 65.93 | 1,940,237 | +0.39(+0.60%) |
Jul 01, 2015 | 65.62 | 65.88 | 65.28 | 65.54 | 1,495,175 | +0.45(+0.70%) |
Jun 30, 2015 | 65.12 | 65.46 | 64.81 | 65.08 | 2,473,511 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.41 | 64.56 | 64.56 | 1,966,943 | -1.06(-1.62%) |
Jun 26, 2015 | 65.94 | 65.98 | 65.48 | 65.62 | 1,662,653 | -0.12(-0.18%) |
Jun 25, 2015 | 65.44 | 66.19 | 65.30 | 65.74 | 1,808,759 | +0.24(+0.36%) |
Jun 24, 2015 | 66.29 | 66.33 | 65.47 | 65.50 | 1,795,875 | -0.79(-1.19%) |
Jun 23, 2015 | 66.20 | 66.67 | 66.12 | 66.29 | 1,197,818 | +0.08(+0.13%) |
Jun 22, 2015 | 66.31 | 66.58 | 66.07 | 66.21 | 1,293,812 | +0.48(+0.72%) |
Jun 19, 2015 | 66.95 | 67.32 | 65.67 | 65.73 | 4,068,786 | -1.41(-2.10%) |
Jun 18, 2015 | 67.77 | 67.87 | 67.00 | 67.14 | 2,195,392 | -0.31(-0.46%) |
Jun 17, 2015 | 67.71 | 68.12 | 67.35 | 67.45 | 2,024,560 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.73 | 67.10 | 67.51 | 1,888,159 | +0.20(+0.30%) |
Jun 15, 2015 | 67.18 | 67.38 | 66.70 | 67.31 | 1,576,875 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.58 | 67.79 | 1,991,705 | -1.36(-1.96%) |
Jun 11, 2015 | 69.03 | 69.39 | 68.73 | 69.14 | 2,230,772 | +0.20(+0.29%) |
Jun 10, 2015 | 67.58 | 69.00 | 67.21 | 68.95 | 3,700,786 | +1.60(+2.37%) |
Jun 09, 2015 | 66.58 | 67.44 | 66.17 | 67.35 | 2,931,737 | +0.79(+1.19%) |
Jun 08, 2015 | 66.89 | 67.25 | 66.52 | 66.56 | 1,787,470 | -0.20(-0.29%) |
Jun 05, 2015 | 66.09 | 67.11 | 65.92 | 66.75 | 3,421,805 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.06 | 65.31 | 65.56 | 2,041,263 | -0.19(-0.30%) |
Jun 03, 2015 | 65.57 | 66.25 | 65.40 | 65.76 | 2,331,295 | +0.15(+0.23%) |
Jun 02, 2015 | 65.11 | 65.70 | 65.05 | 65.60 | 2,239,802 | +0.12(+0.18%) |
Jun 01, 2015 | 65.73 | 65.89 | 65.18 | 65.49 | 1,908,281 | -0.05(-0.07%) |
May 29, 2015 | 65.42 | 65.60 | 64.75 | 65.54 | 2,276,690 | +0.12(+0.18%) |
May 28, 2015 | 65.19 | 65.44 | 64.92 | 65.42 | 1,062,674 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.54 | 65.31 | 1,096,585 | +0.29(+0.45%) |
May 26, 2015 | 65.43 | 65.60 | 65.00 | 65.02 | 1,689,062 | -0.36(-0.55%) |
May 22, 2015 | 64.98 | 65.38 | 65.38 | 65.38 | 1,509,983 | +0.40(+0.62%) |
May 21, 2015 | 65.27 | 65.33 | 64.61 | 64.98 | 2,089,936 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.26 | 65.35 | 65.35 | 1,291,686 | -0.74(-1.13%) |
May 19, 2015 | 66.17 | 66.38 | 65.89 | 66.10 | 1,400,498 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.75 | 66.00 | 66.04 | 1,720,231 | -0.05(-0.07%) |
May 15, 2015 | 66.80 | 67.13 | 65.69 | 66.08 | 1,629,215 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.95 | 66.07 | 66.85 | 1,475,187 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.26 | 65.64 | 66.19 | 1,471,054 | +0.06(+0.09%) |
May 12, 2015 | 65.83 | 66.46 | 65.69 | 66.13 | 1,837,728 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.72 | 65.67 | 66.37 | 2,342,492 | +0.72(+1.09%) |
May 08, 2015 | 65.20 | 65.89 | 64.61 | 65.65 | 2,552,516 | +1.37(+2.13%) |
May 07, 2015 | 62.87 | 64.56 | 62.86 | 64.28 | 3,383,521 | +1.46(+2.33%) |
May 06, 2015 | 63.25 | 63.57 | 62.45 | 62.82 | 2,137,840 | -0.42(-0.67%) |
May 05, 2015 | 62.90 | 63.37 | 62.65 | 63.25 | 2,533,607 | +0.06(+0.10%) |
May 04, 2015 | 63.16 | 63.28 | 62.57 | 63.18 | 1,324,868 | +0.03(+0.04%) |
May 01, 2015 | 63.75 | 63.88 | 63.08 | 63.16 | 2,065,932 | -0.09(-0.14%) |
Apr 30, 2015 | 62.26 | 63.91 | 61.74 | 63.25 | 4,760,156 | +1.19(+1.92%) |
Apr 29, 2015 | 61.82 | 62.66 | 61.76 | 62.06 | 2,095,479 | -0.22(-0.35%) |
Apr 28, 2015 | 61.56 | 62.29 | 61.37 | 62.27 | 2,232,697 | +0.45(+0.73%) |
Apr 27, 2015 | 62.53 | 62.88 | 61.72 | 61.82 | 1,868,794 | -0.72(-1.15%) |
Apr 24, 2015 | 62.79 | 63.00 | 62.10 | 62.54 | 1,434,734 | -0.29(-0.47%) |
Apr 23, 2015 | 62.98 | 63.23 | 62.41 | 62.83 | 1,298,646 | -0.25(-0.40%) |
Apr 22, 2015 | 62.83 | 63.43 | 62.27 | 63.08 | 1,635,514 | +0.30(+0.48%) |
Apr 21, 2015 | 63.27 | 63.60 | 62.73 | 62.78 | 1,410,819 | -0.38(-0.61%) |
Apr 20, 2015 | 62.99 | 63.44 | 62.76 | 63.16 | 1,558,422 | +0.61(+0.98%) |
Apr 17, 2015 | 63.21 | 63.43 | 62.34 | 62.55 | 3,317,746 | -1.12(-1.76%) |
Apr 16, 2015 | 63.30 | 63.89 | 63.11 | 63.67 | 1,387,792 | +0.26(+0.41%) |
Apr 15, 2015 | 63.55 | 63.73 | 63.17 | 63.41 | 1,814,060 | -0.03(-0.05%) |
Apr 14, 2015 | 63.88 | 64.35 | 63.30 | 63.45 | 1,551,853 | -0.57(-0.90%) |
Apr 13, 2015 | 64.24 | 64.48 | 63.98 | 64.02 | 1,376,645 | -0.17(-0.27%) |
Apr 10, 2015 | 63.09 | 64.30 | 63.01 | 64.19 | 2,458,385 | +0.99(+1.56%) |
Apr 09, 2015 | 62.79 | 63.30 | 62.57 | 63.20 | 2,574,583 | +0.34(+0.54%) |
Apr 08, 2015 | 63.26 | 63.68 | 62.79 | 62.86 | 2,676,885 | -0.15(-0.24%) |
Apr 07, 2015 | 64.26 | 64.56 | 63.00 | 63.01 | 4,728,972 | -1.06(-1.65%) |
Apr 06, 2015 | 64.35 | 64.81 | 63.59 | 64.07 | 5,367,427 | -0.57(-0.88%) |
Apr 02, 2015 | 65.87 | 64.64 | 64.64 | 64.64 | 2,949,965 | -1.11(-1.68%) |
Apr 01, 2015 | 65.73 | 66.08 | 65.40 | 65.74 | 1,572,119 | -0.15(-0.22%) |
Mar 31, 2015 | 65.85 | 66.26 | 65.73 | 65.89 | 1,946,491 | -0.40(-0.61%) |
Mar 30, 2015 | 66.40 | 66.82 | 66.06 | 66.29 | 1,876,540 | +0.44(+0.67%) |
Mar 27, 2015 | 65.67 | 65.97 | 65.17 | 65.86 | 1,766,716 | -0.09(-0.14%) |
Mar 26, 2015 | 66.02 | 66.37 | 65.72 | 65.95 | 3,909,274 | +0.36(+0.55%) |
Mar 25, 2015 | 67.66 | 67.66 | 65.53 | 65.58 | 3,727,411 | -2.14(-3.15%) |
Mar 24, 2015 | 68.50 | 68.85 | 67.69 | 67.72 | 3,095,112 | -0.98(-1.43%) |
Mar 23, 2015 | 69.24 | 69.29 | 68.60 | 68.70 | 2,734,353 | -0.70(-1.00%) |
Mar 20, 2015 | 69.64 | 69.99 | 68.73 | 69.40 | 10,106,310 | +0.06(+0.08%) |
Mar 19, 2015 | 68.87 | 69.51 | 68.62 | 69.34 | 2,519,019 | +0.47(+0.69%) |
Mar 18, 2015 | 69.18 | 69.54 | 68.41 | 68.87 | 2,600,036 | -0.53(-0.76%) |
Mar 17, 2015 | 69.08 | 69.56 | 68.73 | 69.40 | 2,579,899 | -0.22(-0.31%) |
Mar 16, 2015 | 67.98 | 69.91 | 67.97 | 69.61 | 4,021,234 | +2.25(+3.34%) |
Mar 13, 2015 | 67.62 | 67.85 | 67.00 | 67.36 | 2,000,418 | -0.35(-0.52%) |
Mar 12, 2015 | 67.50 | 67.92 | 66.75 | 67.71 | 1,838,350 | +0.72(+1.08%) |
Mar 11, 2015 | 66.62 | 67.18 | 66.17 | 66.99 | 1,368,132 | +0.69(+1.04%) |
Mar 10, 2015 | 66.43 | 66.98 | 66.14 | 66.30 | 2,182,264 | -0.88(-1.32%) |
Mar 09, 2015 | 66.49 | 67.30 | 66.18 | 67.18 | 1,454,928 | +0.80(+1.21%) |
Mar 06, 2015 | 66.93 | 68.04 | 66.13 | 66.38 | 2,232,840 | -0.63(-0.93%) |
Mar 05, 2015 | 66.73 | 67.19 | 66.62 | 67.01 | 1,280,977 | +0.23(+0.34%) |
Mar 04, 2015 | 67.04 | 67.20 | 66.60 | 66.78 | 2,087,511 | -0.42(-0.62%) |
Mar 03, 2015 | 66.93 | 67.26 | 66.44 | 67.20 | 2,405,717 | -0.02(-0.03%) |
Mar 02, 2015 | 66.26 | 67.26 | 66.09 | 67.22 | 1,467,722 | +0.82(+1.24%) |
Feb 27, 2015 | 66.30 | 66.74 | 65.92 | 66.39 | 1,359,761 | -0.06(-0.09%) |
Feb 26, 2015 | 66.62 | 66.92 | 66.14 | 66.46 | 1,250,984 | -0.35(-0.53%) |
Feb 25, 2015 | 66.46 | 66.99 | 66.33 | 66.81 | 1,087,804 | +0.25(+0.37%) |
Feb 24, 2015 | 65.92 | 67.22 | 65.73 | 66.56 | 1,923,494 | +0.82(+1.24%) |
Feb 23, 2015 | 65.04 | 65.76 | 64.72 | 65.74 | 1,324,330 | +0.52(+0.79%) |
Feb 20, 2015 | 65.13 | 65.33 | 64.01 | 65.23 | 2,761,903 | +0.05(+0.07%) |
Feb 19, 2015 | 64.82 | 65.22 | 64.64 | 65.18 | 1,688,245 | +0.29(+0.45%) |
Feb 18, 2015 | 65.17 | 65.58 | 64.59 | 64.89 | 1,271,096 | -0.30(-0.47%) |
Feb 17, 2015 | 65.07 | 65.30 | 64.70 | 65.20 | 1,761,606 | +0.19(+0.30%) |
Feb 13, 2015 | 65.63 | 65.00 | 65.00 | 65.00 | 2,410,454 | -0.96(-1.46%) |
Feb 12, 2015 | 65.67 | 66.30 | 65.47 | 65.97 | 2,076,339 | +0.35(+0.53%) |
Feb 11, 2015 | 65.46 | 65.97 | 65.04 | 65.62 | 1,479,992 | +0.13(+0.20%) |
Feb 10, 2015 | 65.09 | 65.70 | 64.54 | 65.49 | 2,057,088 | +0.55(+0.85%) |
Feb 09, 2015 | 64.80 | 65.66 | 64.43 | 64.93 | 2,057,383 | -0.27(-0.41%) |
Feb 06, 2015 | 63.70 | 65.90 | 63.37 | 65.20 | 4,649,286 | +2.33(+3.71%) |
Feb 05, 2015 | 62.14 | 63.41 | 61.78 | 62.87 | 3,354,407 | +1.10(+1.78%) |
Feb 04, 2015 | 60.73 | 62.21 | 60.47 | 61.77 | 3,258,519 | +1.37(+2.27%) |
Feb 03, 2015 | 60.33 | 60.81 | 59.99 | 60.40 | 2,427,298 | +0.13(+0.22%) |
Feb 02, 2015 | 59.41 | 60.38 | 58.67 | 60.27 | 1,921,299 | +1.23(+2.09%) |
Jan 30, 2015 | 58.89 | 59.35 | 58.83 | 59.04 | 2,215,768 | -0.64(-1.07%) |
Jan 29, 2015 | 58.98 | 59.72 | 58.88 | 59.67 | 1,891,890 | +0.73(+1.23%) |
Jan 28, 2015 | 60.92 | 61.18 | 58.93 | 58.95 | 1,932,525 | -1.52(-2.52%) |
Jan 27, 2015 | 61.11 | 61.49 | 60.39 | 60.47 | 1,100,123 | -0.98(-1.60%) |
Jan 26, 2015 | 61.33 | 61.59 | 60.48 | 61.45 | 1,047,356 | +0.19(+0.31%) |
Jan 23, 2015 | 61.25 | 61.56 | 60.68 | 61.26 | 1,458,670 | -0.04(-0.06%) |
Jan 22, 2015 | 59.23 | 61.53 | 59.09 | 61.30 | 3,071,548 | +2.09(+3.53%) |
Jan 21, 2015 | 59.03 | 60.19 | 58.82 | 59.21 | 3,102,309 | +0.00(+0.00%) |
Jan 20, 2015 | 60.03 | 60.46 | 59.16 | 59.21 | 3,027,435 | +0.35(+0.60%) |
Jan 16, 2015 | 58.47 | 58.98 | 57.74 | 58.86 | 3,175,788 | +0.12(+0.20%) |
Jan 15, 2015 | 58.78 | 59.20 | 58.45 | 58.74 | 1,890,049 | -0.10(-0.16%) |
Jan 14, 2015 | 59.10 | 59.67 | 58.37 | 58.84 | 3,413,883 | -1.47(-2.43%) |
Jan 13, 2015 | 61.32 | 61.74 | 60.12 | 60.30 | 2,524,681 | -0.33(-0.55%) |
Jan 12, 2015 | 61.55 | 61.76 | 60.50 | 60.64 | 1,644,087 | -0.82(-1.33%) |
Jan 09, 2015 | 61.39 | 61.78 | 61.04 | 61.45 | 1,790,909 | +0.06(+0.09%) |
Jan 08, 2015 | 61.78 | 62.27 | 61.28 | 61.40 | 2,893,193 | +0.28(+0.46%) |
Jan 07, 2015 | 60.21 | 61.14 | 59.97 | 61.11 | 2,757,962 | +0.70(+1.16%) |
Jan 06, 2015 | 61.60 | 61.74 | 60.23 | 60.41 | 2,288,350 | -0.94(-1.53%) |
Jan 05, 2015 | 60.84 | 61.63 | 60.69 | 61.35 | 2,174,834 | +0.35(+0.57%) |
Jan 02, 2015 | 61.75 | 61.86 | 60.64 | 61.00 | 1,633,449 | -0.35(-0.58%) |
Dec 31, 2014 | 62.35 | 61.36 | 61.36 | 61.36 | 1,247,489 | -0.83(-1.33%) |
Dec 30, 2014 | 62.26 | 62.43 | 62.07 | 62.18 | 1,131,204 | -0.23(-0.37%) |
Dec 29, 2014 | 62.30 | 62.95 | 62.04 | 62.41 | 1,296,588 | -0.15(-0.23%) |
Dec 26, 2014 | 63.01 | 63.22 | 62.51 | 62.56 | 1,035,852 | -0.13(-0.21%) |
Dec 24, 2014 | 62.98 | 62.69 | 62.69 | 62.69 | 1,312,941 | -0.10(-0.15%) |
Dec 23, 2014 | 63.11 | 63.59 | 62.73 | 62.79 | 2,133,237 | -0.13(-0.20%) |
Dec 22, 2014 | 62.48 | 63.00 | 62.30 | 62.91 | 2,486,733 | +0.37(+0.59%) |
Dec 19, 2014 | 62.25 | 63.00 | 62.25 | 62.54 | 4,055,384 | +0.05(+0.09%) |
Dec 18, 2014 | 60.99 | 62.50 | 60.97 | 62.49 | 3,226,603 | +1.58(+2.60%) |
Dec 17, 2014 | 59.39 | 60.94 | 59.29 | 60.91 | 2,919,362 | +1.65(+2.79%) |
Dec 16, 2014 | 59.25 | 59.88 | 58.79 | 59.25 | 2,545,295 | -0.30(-0.50%) |
Dec 15, 2014 | 59.37 | 59.71 | 58.91 | 59.55 | 2,598,151 | +0.58(+0.99%) |
Dec 12, 2014 | 59.47 | 59.85 | 58.94 | 58.97 | 2,114,059 | -0.95(-1.58%) |
Dec 11, 2014 | 60.62 | 60.94 | 59.83 | 59.92 | 2,810,007 | -0.37(-0.62%) |
Dec 10, 2014 | 59.74 | 60.63 | 59.59 | 60.29 | 3,278,892 | +0.30(+0.51%) |
Dec 09, 2014 | 59.62 | 60.03 | 58.90 | 59.98 | 1,611,453 | -0.24(-0.39%) |
Dec 08, 2014 | 59.56 | 60.60 | 59.31 | 60.22 | 2,844,789 | +0.45(+0.75%) |
Dec 05, 2014 | 59.04 | 59.87 | 58.93 | 59.77 | 2,996,971 | +1.01(+1.72%) |
Dec 04, 2014 | 58.22 | 58.78 | 58.09 | 58.76 | 1,957,857 | +0.34(+0.58%) |
Dec 03, 2014 | 57.52 | 58.47 | 57.32 | 58.43 | 2,114,289 | +0.76(+1.32%) |
Dec 02, 2014 | 57.02 | 57.69 | 56.83 | 57.67 | 2,544,064 | +0.67(+1.18%) |
Dec 01, 2014 | 56.98 | 57.14 | 56.59 | 56.99 | 2,076,698 | -0.02(-0.04%) |
Nov 28, 2014 | 56.66 | 57.19 | 56.48 | 57.01 | 2,033,879 | +0.64(+1.14%) |
Nov 26, 2014 | 56.31 | 56.37 | 56.37 | 56.37 | 1,623,528 | +0.11(+0.19%) |
Nov 25, 2014 | 55.92 | 56.58 | 55.91 | 56.27 | 2,756,741 | +0.11(+0.20%) |
Nov 24, 2014 | 56.29 | 56.71 | 55.93 | 56.15 | 1,482,436 | +0.15(+0.26%) |
Nov 21, 2014 | 56.97 | 56.97 | 55.79 | 56.00 | 1,721,805 | -0.30(-0.53%) |
Nov 20, 2014 | 56.04 | 56.58 | 55.58 | 56.30 | 1,931,336 | -0.13(-0.23%) |
Nov 19, 2014 | 56.25 | 56.60 | 55.72 | 56.43 | 2,242,650 | +0.05(+0.08%) |
Nov 18, 2014 | 56.84 | 56.89 | 56.14 | 56.39 | 2,178,316 | -0.26(-0.45%) |
Nov 17, 2014 | 56.99 | 57.15 | 56.48 | 56.64 | 1,971,189 | -0.49(-0.86%) |
Nov 14, 2014 | 57.38 | 57.60 | 57.06 | 57.13 | 1,896,266 | -0.22(-0.38%) |
Nov 13, 2014 | 57.90 | 58.02 | 57.17 | 57.35 | 1,902,973 | -0.31(-0.54%) |
Nov 12, 2014 | 57.98 | 58.12 | 57.58 | 57.66 | 1,577,637 | -0.46(-0.80%) |
Nov 11, 2014 | 57.93 | 58.19 | 57.67 | 58.12 | 1,116,855 | +0.23(+0.40%) |
Nov 10, 2014 | 57.66 | 57.96 | 57.27 | 57.90 | 1,544,365 | +0.24(+0.41%) |
Nov 07, 2014 | 57.98 | 58.20 | 57.30 | 57.66 | 1,394,255 | -0.45(-0.78%) |
Nov 06, 2014 | 57.73 | 58.20 | 57.59 | 58.11 | 1,438,716 | +0.34(+0.58%) |
Nov 05, 2014 | 57.75 | 58.05 | 57.42 | 57.77 | 2,258,227 | +0.34(+0.59%) |
Nov 04, 2014 | 57.04 | 57.51 | 56.98 | 57.44 | 2,574,364 | +0.32(+0.57%) |
Nov 03, 2014 | 56.66 | 57.26 | 56.47 | 57.11 | 2,720,954 | +0.66(+1.17%) |
Oct 31, 2014 | 55.74 | 56.50 | 55.45 | 56.45 | 4,423,656 | +1.52(+2.76%) |
Oct 30, 2014 | 54.93 | 55.34 | 54.30 | 54.94 | 2,421,687 | -0.18(-0.33%) |
Oct 29, 2014 | 54.66 | 55.30 | 54.44 | 55.12 | 2,251,924 | +0.34(+0.61%) |
Oct 28, 2014 | 55.27 | 55.52 | 54.39 | 54.78 | 2,598,766 | -0.44(-0.79%) |
Oct 27, 2014 | 55.38 | 55.44 | 55.05 | 55.22 | 1,676,999 | -0.22(-0.40%) |
Oct 24, 2014 | 54.60 | 55.52 | 54.57 | 55.44 | 1,578,759 | +0.75(+1.37%) |
Oct 23, 2014 | 54.11 | 55.01 | 53.87 | 54.70 | 2,060,611 | +1.15(+2.15%) |
Oct 22, 2014 | 54.06 | 54.09 | 53.41 | 53.54 | 1,590,942 | -0.37(-0.69%) |
Oct 21, 2014 | 53.90 | 53.93 | 53.51 | 53.91 | 1,628,976 | +0.44(+0.82%) |
Oct 20, 2014 | 52.76 | 53.65 | 52.42 | 53.48 | 1,984,286 | +0.76(+1.44%) |
Oct 17, 2014 | 53.60 | 53.91 | 52.39 | 52.72 | 3,464,733 | -0.59(-1.10%) |
Oct 16, 2014 | 52.53 | 53.73 | 52.24 | 53.30 | 2,708,431 | -0.12(-0.23%) |
Oct 15, 2014 | 53.25 | 54.27 | 51.15 | 53.42 | 4,661,061 | -0.36(-0.68%) |
Oct 14, 2014 | 53.67 | 54.28 | 53.56 | 53.79 | 2,300,468 | +0.57(+1.06%) |
Oct 13, 2014 | 54.44 | 54.78 | 53.13 | 53.22 | 2,939,545 | -1.75(-3.18%) |
Oct 10, 2014 | 54.64 | 55.65 | 54.52 | 54.97 | 2,498,772 | +0.42(+0.77%) |
Oct 09, 2014 | 54.51 | 54.90 | 54.15 | 54.55 | 2,605,553 | -0.12(-0.22%) |
Oct 08, 2014 | 53.83 | 54.70 | 53.69 | 54.67 | 4,470,911 | +0.95(+1.77%) |
Oct 07, 2014 | 54.52 | 54.77 | 53.70 | 53.72 | 2,546,720 | -1.08(-1.97%) |
Oct 06, 2014 | 54.76 | 55.07 | 54.50 | 54.80 | 2,835,298 | +0.27(+0.49%) |
Oct 03, 2014 | 53.73 | 54.80 | 53.73 | 54.53 | 2,498,645 | +0.36(+0.66%) |
Oct 02, 2014 | 53.71 | 54.52 | 53.63 | 54.17 | 3,414,016 | +0.69(+1.28%) |