Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.15 | 69.46 | 68.76 | 69.02 | 722,165 | +0.15(+0.22%) |
Oct 29, 2015 | 69.12 | 69.57 | 68.70 | 68.87 | 767,907 | -0.20(-0.29%) |
Oct 28, 2015 | 68.84 | 69.68 | 68.28 | 69.06 | 910,352 | +0.41(+0.60%) |
Oct 27, 2015 | 68.61 | 68.84 | 68.04 | 68.65 | 870,331 | -0.40(-0.57%) |
Oct 26, 2015 | 68.93 | 69.55 | 68.45 | 69.05 | 806,459 | +0.13(+0.18%) |
Oct 23, 2015 | 69.12 | 69.12 | 68.27 | 68.92 | 604,957 | +0.40(+0.58%) |
Oct 22, 2015 | 67.66 | 68.83 | 67.51 | 68.52 | 747,924 | +1.28(+1.90%) |
Oct 21, 2015 | 67.41 | 68.67 | 66.82 | 67.25 | 546,746 | -0.09(-0.13%) |
Oct 20, 2015 | 66.09 | 68.13 | 65.40 | 67.34 | 1,091,608 | -0.02(-0.03%) |
Oct 19, 2015 | 66.85 | 67.99 | 66.65 | 67.36 | 666,454 | -0.06(-0.09%) |
Oct 16, 2015 | 67.45 | 67.49 | 66.05 | 67.42 | 633,810 | +0.10(+0.15%) |
Oct 15, 2015 | 67.57 | 67.57 | 66.38 | 67.32 | 411,123 | +0.06(+0.09%) |
Oct 14, 2015 | 67.75 | 68.25 | 66.99 | 67.26 | 445,503 | -0.82(-1.20%) |
Oct 13, 2015 | 67.83 | 68.72 | 67.80 | 68.08 | 540,960 | -0.29(-0.42%) |
Oct 12, 2015 | 69.75 | 69.75 | 68.26 | 68.36 | 785,194 | -1.27(-1.83%) |
Oct 09, 2015 | 70.90 | 71.26 | 69.57 | 69.63 | 1,040,430 | -1.29(-1.82%) |
Oct 08, 2015 | 68.25 | 71.06 | 68.25 | 70.92 | 736,809 | +2.51(+3.66%) |
Oct 07, 2015 | 67.29 | 68.76 | 66.96 | 68.42 | 586,793 | +1.47(+2.19%) |
Oct 06, 2015 | 66.84 | 67.44 | 66.60 | 66.95 | 344,256 | +0.01(+0.01%) |
Oct 05, 2015 | 65.17 | 67.09 | 64.73 | 66.94 | 348,770 | +2.31(+3.57%) |
Oct 02, 2015 | 62.25 | 64.63 | 62.13 | 64.63 | 394,687 | +1.70(+2.70%) |
Oct 01, 2015 | 63.99 | 64.26 | 62.47 | 62.93 | 625,087 | -0.91(-1.43%) |
Sep 30, 2015 | 63.32 | 63.96 | 62.95 | 63.84 | 545,560 | +0.90(+1.44%) |
Sep 29, 2015 | 62.63 | 63.03 | 62.21 | 62.94 | 652,561 | +1.05(+1.69%) |
Sep 28, 2015 | 61.81 | 62.14 | 61.32 | 61.89 | 535,312 | -0.38(-0.60%) |
Sep 25, 2015 | 62.29 | 62.44 | 61.78 | 62.26 | 567,563 | +0.30(+0.49%) |
Sep 24, 2015 | 61.07 | 62.16 | 60.72 | 61.96 | 669,130 | +0.20(+0.32%) |
Sep 23, 2015 | 63.10 | 63.20 | 61.62 | 61.76 | 414,933 | -1.20(-1.91%) |
Sep 22, 2015 | 63.41 | 63.65 | 62.62 | 62.96 | 443,747 | -1.11(-1.73%) |
Sep 21, 2015 | 63.97 | 64.60 | 63.49 | 64.07 | 366,837 | +0.27(+0.42%) |
Sep 18, 2015 | 63.80 | 64.16 | 63.36 | 63.80 | 1,031,100 | -0.62(-0.96%) |
Sep 17, 2015 | 65.19 | 65.41 | 64.36 | 64.42 | 338,676 | -0.80(-1.22%) |
Sep 16, 2015 | 64.02 | 65.30 | 64.02 | 65.22 | 455,007 | +1.28(+2.00%) |
Sep 15, 2015 | 62.94 | 64.04 | 62.81 | 63.94 | 248,707 | +1.13(+1.80%) |
Sep 14, 2015 | 63.33 | 63.38 | 62.45 | 62.81 | 318,783 | -0.40(-0.64%) |
Sep 11, 2015 | 62.68 | 63.23 | 62.58 | 63.21 | 218,383 | +0.25(+0.40%) |
Sep 10, 2015 | 63.21 | 63.79 | 62.76 | 62.96 | 379,504 | -0.30(-0.48%) |
Sep 09, 2015 | 64.12 | 64.16 | 63.15 | 63.27 | 397,666 | -0.30(-0.46%) |
Sep 08, 2015 | 63.09 | 63.61 | 62.69 | 63.56 | 247,410 | +1.51(+2.44%) |
Sep 04, 2015 | 62.09 | 62.05 | 62.05 | 62.05 | 269,943 | -0.92(-1.46%) |
Sep 03, 2015 | 62.54 | 63.16 | 62.17 | 62.97 | 406,677 | +0.45(+0.72%) |
Sep 02, 2015 | 62.42 | 62.94 | 61.48 | 62.52 | 330,243 | +0.87(+1.41%) |
Sep 01, 2015 | 63.29 | 63.55 | 61.50 | 61.66 | 698,721 | -2.66(-4.13%) |
Aug 31, 2015 | 63.87 | 64.67 | 63.33 | 64.31 | 543,425 | +0.18(+0.28%) |
Aug 28, 2015 | 63.73 | 64.39 | 63.60 | 64.14 | 558,084 | +0.29(+0.45%) |
Aug 27, 2015 | 63.35 | 64.01 | 62.73 | 63.85 | 689,530 | +1.30(+2.08%) |
Aug 26, 2015 | 63.38 | 63.43 | 61.68 | 62.55 | 718,455 | +0.32(+0.52%) |
Aug 25, 2015 | 63.31 | 63.49 | 62.10 | 62.23 | 845,556 | -0.02(-0.03%) |
Aug 24, 2015 | 60.02 | 63.40 | 58.60 | 62.25 | 1,229,024 | -1.18(-1.86%) |
Aug 21, 2015 | 64.52 | 64.91 | 63.43 | 63.43 | 395,368 | -1.54(-2.37%) |
Aug 20, 2015 | 66.26 | 66.57 | 64.96 | 64.97 | 274,892 | -1.93(-2.88%) |
Aug 19, 2015 | 66.98 | 67.34 | 66.66 | 66.89 | 380,864 | -0.64(-0.95%) |
Aug 18, 2015 | 67.65 | 67.78 | 67.28 | 67.54 | 182,075 | -0.21(-0.30%) |
Aug 17, 2015 | 67.12 | 67.75 | 66.74 | 67.74 | 287,130 | +0.43(+0.64%) |
Aug 14, 2015 | 66.96 | 67.49 | 66.63 | 67.31 | 211,374 | +0.32(+0.48%) |
Aug 13, 2015 | 67.06 | 67.18 | 66.74 | 66.99 | 237,131 | -0.04(-0.07%) |
Aug 12, 2015 | 66.32 | 67.15 | 65.91 | 67.04 | 255,934 | +0.04(+0.07%) |
Aug 11, 2015 | 67.25 | 67.45 | 66.79 | 66.99 | 280,166 | -0.97(-1.42%) |
Aug 10, 2015 | 66.80 | 67.99 | 66.80 | 67.96 | 1,099,061 | +1.51(+2.28%) |
Aug 07, 2015 | 66.75 | 67.29 | 66.36 | 66.45 | 769,528 | -0.47(-0.71%) |
Aug 06, 2015 | 67.75 | 67.75 | 66.83 | 66.92 | 592,117 | -0.68(-1.01%) |
Aug 05, 2015 | 67.36 | 67.99 | 67.14 | 67.60 | 219,953 | +0.71(+1.06%) |
Aug 04, 2015 | 66.98 | 67.56 | 66.69 | 66.89 | 357,722 | -0.16(-0.24%) |
Aug 03, 2015 | 68.08 | 68.16 | 66.83 | 67.05 | 432,841 | -1.02(-1.50%) |
Jul 31, 2015 | 68.68 | 68.86 | 68.01 | 68.08 | 287,730 | -0.22(-0.33%) |
Jul 30, 2015 | 67.95 | 68.51 | 67.48 | 68.30 | 367,268 | -0.11(-0.16%) |
Jul 29, 2015 | 66.88 | 68.42 | 66.41 | 68.41 | 582,460 | +1.40(+2.08%) |
Jul 28, 2015 | 65.97 | 67.02 | 65.69 | 67.01 | 589,160 | +1.11(+1.68%) |
Jul 27, 2015 | 66.12 | 66.12 | 65.48 | 65.90 | 475,217 | -0.76(-1.14%) |
Jul 24, 2015 | 68.16 | 68.25 | 66.65 | 66.66 | 427,695 | -1.66(-2.42%) |
Jul 23, 2015 | 67.55 | 69.01 | 67.55 | 68.32 | 671,292 | +0.39(+0.57%) |
Jul 22, 2015 | 68.05 | 68.35 | 67.76 | 67.93 | 462,587 | -0.31(-0.46%) |
Jul 21, 2015 | 68.97 | 69.14 | 68.11 | 68.25 | 411,076 | -0.89(-1.28%) |
Jul 20, 2015 | 69.09 | 69.34 | 68.92 | 69.13 | 300,116 | +0.17(+0.25%) |
Jul 17, 2015 | 69.27 | 69.30 | 68.76 | 68.96 | 297,569 | -0.37(-0.53%) |
Jul 16, 2015 | 70.05 | 70.19 | 69.23 | 69.33 | 315,250 | -0.16(-0.23%) |
Jul 15, 2015 | 70.13 | 70.22 | 69.37 | 69.49 | 394,669 | -0.68(-0.97%) |
Jul 14, 2015 | 69.87 | 70.50 | 69.66 | 70.17 | 277,788 | +0.42(+0.60%) |
Jul 13, 2015 | 69.51 | 69.91 | 69.15 | 69.75 | 381,868 | +0.91(+1.32%) |
Jul 10, 2015 | 69.87 | 69.92 | 68.79 | 68.84 | 390,369 | -0.43(-0.62%) |
Jul 09, 2015 | 69.90 | 70.02 | 69.23 | 69.27 | 361,895 | +0.21(+0.31%) |
Jul 08, 2015 | 69.80 | 70.02 | 68.87 | 69.05 | 465,667 | -1.20(-1.71%) |
Jul 07, 2015 | 69.79 | 70.29 | 69.10 | 70.26 | 469,821 | +0.40(+0.57%) |
Jul 06, 2015 | 69.86 | 70.40 | 69.55 | 69.86 | 286,348 | -0.70(-0.99%) |
Jul 02, 2015 | 70.94 | 70.55 | 70.55 | 70.55 | 249,184 | +0.06(+0.09%) |
Jul 01, 2015 | 70.77 | 70.89 | 69.88 | 70.49 | 452,666 | +0.42(+0.60%) |
Jun 30, 2015 | 70.34 | 70.51 | 69.82 | 70.07 | 697,463 | +0.42(+0.60%) |
Jun 29, 2015 | 70.42 | 70.61 | 69.60 | 69.65 | 620,288 | -1.30(-1.83%) |
Jun 26, 2015 | 70.64 | 71.21 | 70.51 | 70.95 | 497,483 | +0.45(+0.63%) |
Jun 25, 2015 | 70.91 | 70.92 | 70.18 | 70.51 | 327,413 | -0.32(-0.45%) |
Jun 24, 2015 | 71.16 | 71.38 | 69.94 | 70.83 | 196,322 | -0.51(-0.71%) |
Jun 23, 2015 | 71.23 | 71.41 | 71.12 | 71.34 | 158,744 | +0.10(+0.14%) |
Jun 22, 2015 | 71.58 | 71.60 | 71.00 | 71.24 | 284,500 | +0.24(+0.34%) |
Jun 19, 2015 | 71.37 | 71.43 | 70.96 | 71.00 | 643,268 | -0.30(-0.43%) |
Jun 18, 2015 | 70.85 | 71.61 | 70.57 | 71.30 | 284,684 | +0.55(+0.78%) |
Jun 17, 2015 | 70.86 | 71.17 | 70.33 | 70.75 | 359,737 | +0.20(+0.28%) |
Jun 16, 2015 | 70.11 | 70.65 | 69.90 | 70.55 | 229,883 | +0.21(+0.30%) |
Jun 15, 2015 | 70.49 | 70.86 | 69.86 | 70.34 | 269,948 | -0.78(-1.09%) |
Jun 12, 2015 | 71.15 | 71.20 | 70.66 | 71.11 | 298,709 | -0.21(-0.30%) |
Jun 11, 2015 | 70.60 | 71.35 | 70.60 | 71.33 | 498,423 | +1.04(+1.48%) |
Jun 10, 2015 | 69.87 | 70.41 | 69.50 | 70.28 | 313,270 | +0.93(+1.34%) |
Jun 09, 2015 | 69.43 | 69.99 | 69.31 | 69.36 | 417,532 | -0.10(-0.14%) |
Jun 08, 2015 | 69.46 | 69.95 | 69.21 | 69.46 | 325,792 | -0.34(-0.49%) |
Jun 05, 2015 | 68.99 | 69.85 | 68.49 | 69.79 | 350,464 | +0.69(+0.99%) |
Jun 04, 2015 | 69.29 | 69.29 | 68.86 | 69.11 | 309,453 | -0.60(-0.86%) |
Jun 03, 2015 | 69.28 | 70.02 | 69.01 | 69.70 | 166,411 | +0.73(+1.06%) |
Jun 02, 2015 | 68.80 | 69.42 | 68.55 | 68.97 | 280,116 | +0.11(+0.16%) |
Jun 01, 2015 | 69.14 | 69.32 | 68.37 | 68.87 | 265,634 | -0.03(-0.04%) |
May 29, 2015 | 69.30 | 69.63 | 68.66 | 68.89 | 332,174 | -0.48(-0.69%) |
May 28, 2015 | 69.65 | 69.91 | 69.03 | 69.38 | 258,353 | -0.39(-0.56%) |
May 27, 2015 | 69.40 | 69.87 | 69.02 | 69.77 | 265,134 | +0.64(+0.93%) |
May 26, 2015 | 69.96 | 69.96 | 69.01 | 69.13 | 413,515 | -1.26(-1.79%) |
May 22, 2015 | 70.55 | 70.38 | 70.38 | 70.38 | 207,018 | -0.23(-0.33%) |
May 21, 2015 | 70.01 | 70.76 | 70.01 | 70.61 | 207,926 | +0.50(+0.71%) |
May 20, 2015 | 69.78 | 70.20 | 69.23 | 70.12 | 342,943 | +0.39(+0.56%) |
May 19, 2015 | 69.95 | 70.14 | 69.30 | 69.72 | 266,638 | -0.19(-0.27%) |
May 18, 2015 | 69.50 | 69.95 | 69.31 | 69.91 | 241,695 | +0.22(+0.32%) |
May 15, 2015 | 70.24 | 70.24 | 69.45 | 69.69 | 222,239 | -0.43(-0.61%) |
May 14, 2015 | 69.55 | 70.21 | 69.39 | 70.12 | 283,437 | +1.03(+1.48%) |
May 13, 2015 | 68.31 | 69.23 | 68.31 | 69.09 | 310,104 | +0.83(+1.21%) |
May 12, 2015 | 68.01 | 68.44 | 67.61 | 68.26 | 392,968 | -0.02(-0.03%) |
May 11, 2015 | 68.11 | 68.43 | 67.83 | 68.28 | 282,181 | +0.07(+0.10%) |
May 08, 2015 | 68.22 | 68.59 | 68.06 | 68.21 | 337,444 | +0.64(+0.95%) |
May 07, 2015 | 67.56 | 67.80 | 67.27 | 67.56 | 313,798 | -0.24(-0.36%) |
May 06, 2015 | 67.27 | 67.85 | 66.92 | 67.81 | 476,096 | +0.71(+1.06%) |
May 05, 2015 | 67.29 | 68.10 | 66.87 | 67.09 | 354,841 | -0.26(-0.38%) |
May 04, 2015 | 67.07 | 67.66 | 67.07 | 67.35 | 246,734 | +0.29(+0.44%) |
May 01, 2015 | 67.07 | 67.60 | 66.78 | 67.06 | 422,170 | +0.17(+0.25%) |
Apr 30, 2015 | 67.18 | 67.60 | 66.76 | 66.89 | 439,604 | -0.79(-1.17%) |
Apr 29, 2015 | 67.42 | 67.92 | 67.08 | 67.68 | 380,280 | -0.10(-0.14%) |
Apr 28, 2015 | 67.56 | 67.94 | 67.27 | 67.78 | 323,899 | -0.04(-0.05%) |
Apr 27, 2015 | 67.73 | 68.30 | 67.40 | 67.81 | 355,737 | +0.14(+0.21%) |
Apr 24, 2015 | 68.14 | 68.17 | 67.27 | 67.67 | 307,759 | -0.43(-0.63%) |
Apr 23, 2015 | 67.56 | 68.35 | 67.40 | 68.10 | 375,932 | +0.28(+0.41%) |
Apr 22, 2015 | 67.59 | 67.92 | 67.02 | 67.82 | 433,125 | +0.12(+0.18%) |
Apr 21, 2015 | 67.27 | 67.89 | 65.81 | 67.70 | 970,582 | -0.60(-0.87%) |
Apr 20, 2015 | 67.72 | 68.48 | 67.43 | 68.30 | 405,150 | +1.04(+1.55%) |
Apr 17, 2015 | 67.58 | 67.58 | 66.89 | 67.25 | 296,648 | -0.93(-1.36%) |
Apr 16, 2015 | 68.43 | 68.83 | 67.81 | 68.18 | 277,198 | -0.52(-0.76%) |
Apr 15, 2015 | 68.06 | 68.93 | 68.06 | 68.70 | 259,683 | +0.77(+1.14%) |
Apr 14, 2015 | 67.58 | 67.93 | 67.30 | 67.93 | 169,359 | +0.37(+0.55%) |
Apr 13, 2015 | 67.63 | 68.27 | 67.13 | 67.56 | 262,399 | -0.02(-0.03%) |
Apr 10, 2015 | 67.49 | 67.99 | 67.49 | 67.58 | 294,610 | +0.14(+0.21%) |
Apr 09, 2015 | 67.87 | 68.28 | 67.33 | 67.43 | 465,910 | -0.36(-0.52%) |
Apr 08, 2015 | 67.63 | 68.03 | 67.35 | 67.79 | 358,508 | -0.08(-0.12%) |
Apr 07, 2015 | 68.42 | 68.53 | 67.77 | 67.87 | 299,333 | -0.66(-0.96%) |
Apr 06, 2015 | 66.93 | 68.92 | 66.78 | 68.53 | 533,007 | +1.27(+1.89%) |
Apr 02, 2015 | 66.69 | 67.26 | 67.26 | 67.26 | 387,390 | +0.44(+0.65%) |
Apr 01, 2015 | 67.27 | 67.27 | 66.35 | 66.82 | 434,330 | -0.52(-0.76%) |
Mar 31, 2015 | 67.49 | 67.70 | 66.93 | 67.34 | 365,740 | -0.39(-0.58%) |
Mar 30, 2015 | 67.03 | 67.90 | 66.71 | 67.73 | 337,287 | +1.11(+1.67%) |
Mar 27, 2015 | 66.27 | 66.68 | 65.97 | 66.62 | 273,183 | +0.40(+0.60%) |
Mar 26, 2015 | 65.89 | 66.29 | 65.84 | 66.22 | 468,425 | -0.02(-0.03%) |
Mar 25, 2015 | 67.10 | 67.20 | 66.24 | 66.24 | 235,931 | -0.76(-1.14%) |
Mar 24, 2015 | 67.27 | 67.28 | 66.78 | 67.00 | 346,653 | -0.28(-0.41%) |
Mar 23, 2015 | 67.80 | 68.08 | 67.27 | 67.27 | 273,739 | -0.52(-0.77%) |
Mar 20, 2015 | 67.83 | 68.37 | 67.48 | 67.80 | 582,897 | -0.04(-0.05%) |
Mar 19, 2015 | 68.09 | 68.27 | 67.66 | 67.83 | 233,304 | -0.56(-0.82%) |
Mar 18, 2015 | 66.63 | 68.66 | 66.32 | 68.39 | 455,680 | +1.69(+2.53%) |
Mar 17, 2015 | 66.52 | 66.79 | 66.42 | 66.71 | 474,559 | -0.12(-0.17%) |
Mar 16, 2015 | 66.83 | 66.88 | 66.36 | 66.82 | 383,811 | +0.47(+0.71%) |
Mar 13, 2015 | 67.25 | 67.55 | 66.00 | 66.35 | 370,477 | -1.18(-1.75%) |
Mar 12, 2015 | 67.09 | 67.61 | 66.98 | 67.53 | 317,407 | +0.82(+1.22%) |
Mar 11, 2015 | 66.29 | 66.75 | 65.70 | 66.71 | 473,692 | +0.51(+0.76%) |
Mar 10, 2015 | 66.48 | 66.83 | 66.17 | 66.21 | 286,373 | -1.04(-1.54%) |
Mar 09, 2015 | 66.92 | 67.57 | 66.92 | 67.25 | 430,173 | +0.33(+0.49%) |
Mar 06, 2015 | 67.38 | 67.96 | 66.79 | 66.92 | 404,908 | -1.05(-1.54%) |
Mar 05, 2015 | 67.95 | 68.17 | 67.66 | 67.97 | 339,822 | -0.03(-0.04%) |
Mar 04, 2015 | 68.58 | 68.98 | 67.64 | 67.99 | 320,527 | -0.99(-1.43%) |
Mar 03, 2015 | 69.26 | 69.55 | 68.79 | 68.98 | 369,590 | -0.45(-0.65%) |
Mar 02, 2015 | 68.65 | 69.51 | 68.41 | 69.43 | 631,073 | +0.83(+1.20%) |
Feb 27, 2015 | 69.31 | 69.63 | 68.58 | 68.61 | 433,676 | -0.67(-0.96%) |
Feb 26, 2015 | 69.62 | 69.80 | 69.24 | 69.27 | 266,503 | -0.36(-0.51%) |
Feb 25, 2015 | 69.41 | 70.02 | 69.36 | 69.63 | 268,849 | +0.23(+0.33%) |
Feb 24, 2015 | 69.01 | 69.59 | 68.89 | 69.40 | 322,072 | +0.39(+0.57%) |
Feb 23, 2015 | 69.57 | 69.65 | 68.62 | 69.01 | 469,798 | -0.64(-0.92%) |
Feb 20, 2015 | 68.77 | 69.70 | 68.17 | 69.65 | 291,806 | +0.83(+1.21%) |
Feb 19, 2015 | 68.46 | 69.04 | 68.20 | 68.81 | 417,515 | -0.06(-0.09%) |
Feb 18, 2015 | 67.84 | 68.88 | 67.84 | 68.87 | 474,326 | +0.82(+1.20%) |
Feb 17, 2015 | 68.30 | 68.38 | 67.87 | 68.06 | 498,154 | -0.44(-0.65%) |
Feb 13, 2015 | 67.85 | 68.50 | 68.50 | 68.50 | 286,263 | +0.68(+1.01%) |
Feb 12, 2015 | 67.35 | 67.95 | 67.11 | 67.82 | 257,251 | +0.93(+1.39%) |
Feb 11, 2015 | 67.03 | 67.10 | 66.48 | 66.88 | 229,398 | -0.16(-0.24%) |
Feb 10, 2015 | 67.16 | 67.18 | 66.40 | 67.04 | 274,139 | +0.21(+0.32%) |
Feb 09, 2015 | 66.28 | 66.98 | 66.28 | 66.83 | 285,936 | +0.36(+0.55%) |
Feb 06, 2015 | 66.66 | 66.96 | 66.27 | 66.47 | 472,280 | -0.03(-0.04%) |
Feb 05, 2015 | 65.71 | 66.53 | 65.53 | 66.49 | 317,449 | +0.80(+1.22%) |
Feb 04, 2015 | 66.08 | 66.44 | 65.56 | 65.69 | 382,272 | -0.67(-1.00%) |
Feb 03, 2015 | 65.53 | 66.62 | 65.46 | 66.36 | 584,595 | +1.08(+1.66%) |
Feb 02, 2015 | 64.04 | 65.42 | 63.86 | 65.28 | 489,581 | +1.03(+1.60%) |
Jan 30, 2015 | 63.90 | 64.47 | 63.59 | 64.25 | 797,626 | -0.09(-0.14%) |
Jan 29, 2015 | 62.40 | 64.50 | 61.66 | 64.34 | 542,246 | +0.28(+0.43%) |
Jan 28, 2015 | 64.73 | 65.05 | 63.75 | 64.06 | 530,321 | -0.34(-0.52%) |
Jan 27, 2015 | 64.51 | 64.62 | 63.88 | 64.40 | 455,447 | -1.17(-1.79%) |
Jan 26, 2015 | 64.81 | 65.60 | 64.27 | 65.57 | 365,825 | +0.63(+0.97%) |
Jan 23, 2015 | 65.29 | 65.39 | 64.73 | 64.94 | 289,034 | -0.43(-0.65%) |
Jan 22, 2015 | 65.17 | 65.45 | 64.32 | 65.37 | 269,636 | +0.67(+1.03%) |
Jan 21, 2015 | 63.93 | 64.90 | 63.70 | 64.70 | 296,225 | +0.64(+1.00%) |
Jan 20, 2015 | 64.07 | 64.50 | 63.24 | 64.06 | 363,518 | -0.02(-0.03%) |
Jan 16, 2015 | 63.31 | 64.15 | 62.89 | 64.08 | 383,710 | +0.63(+0.99%) |
Jan 15, 2015 | 64.67 | 64.93 | 63.41 | 63.45 | 387,553 | -0.98(-1.52%) |
Jan 14, 2015 | 63.91 | 64.69 | 63.78 | 64.42 | 308,857 | -0.45(-0.70%) |
Jan 13, 2015 | 65.02 | 66.22 | 64.05 | 64.88 | 494,302 | -0.42(-0.64%) |
Jan 12, 2015 | 66.50 | 66.74 | 65.21 | 65.29 | 605,375 | -1.12(-1.69%) |
Jan 09, 2015 | 67.27 | 67.34 | 66.37 | 66.42 | 296,980 | -0.83(-1.24%) |
Jan 08, 2015 | 66.50 | 67.33 | 66.36 | 67.25 | 246,533 | +1.07(+1.62%) |
Jan 07, 2015 | 66.28 | 66.42 | 65.56 | 66.18 | 417,471 | +0.44(+0.67%) |
Jan 06, 2015 | 67.08 | 67.51 | 65.11 | 65.74 | 811,861 | -1.40(-2.08%) |
Jan 05, 2015 | 68.13 | 68.34 | 67.03 | 67.13 | 475,956 | -1.76(-2.56%) |
Jan 02, 2015 | 69.11 | 69.37 | 67.97 | 68.89 | 315,595 | +0.04(+0.05%) |
Dec 31, 2014 | 69.30 | 68.86 | 68.86 | 68.86 | 444,821 | -0.43(-0.63%) |
Dec 30, 2014 | 69.43 | 69.79 | 69.00 | 69.29 | 269,502 | -0.35(-0.51%) |
Dec 29, 2014 | 69.33 | 69.86 | 69.26 | 69.65 | 206,364 | +0.28(+0.41%) |
Dec 26, 2014 | 69.37 | 69.70 | 69.30 | 69.36 | 161,806 | +0.27(+0.40%) |
Dec 24, 2014 | 69.22 | 69.09 | 69.09 | 69.09 | 103,659 | -0.11(-0.17%) |
Dec 23, 2014 | 68.94 | 69.40 | 68.59 | 69.20 | 272,417 | +0.65(+0.95%) |
Dec 22, 2014 | 68.35 | 68.59 | 67.79 | 68.55 | 301,297 | +0.42(+0.62%) |
Dec 19, 2014 | 67.56 | 68.42 | 67.42 | 68.12 | 974,610 | +0.69(+1.02%) |
Dec 18, 2014 | 67.05 | 67.63 | 66.49 | 67.44 | 393,621 | +1.57(+2.39%) |
Dec 17, 2014 | 65.33 | 66.00 | 64.18 | 65.86 | 871,316 | +0.73(+1.13%) |
Dec 16, 2014 | 64.49 | 65.82 | 64.45 | 65.13 | 863,262 | +0.33(+0.51%) |
Dec 15, 2014 | 66.34 | 66.36 | 64.64 | 64.80 | 675,934 | -1.16(-1.76%) |
Dec 12, 2014 | 66.21 | 66.44 | 65.74 | 65.96 | 601,335 | -0.88(-1.32%) |
Dec 11, 2014 | 66.79 | 67.51 | 66.62 | 66.84 | 456,116 | +0.32(+0.48%) |
Dec 10, 2014 | 67.49 | 67.61 | 66.01 | 66.52 | 669,517 | -1.57(-2.31%) |
Dec 09, 2014 | 67.09 | 68.14 | 66.84 | 68.10 | 625,260 | +0.29(+0.43%) |
Dec 08, 2014 | 67.77 | 68.26 | 67.43 | 67.81 | 703,813 | -0.27(-0.39%) |
Dec 05, 2014 | 67.99 | 68.27 | 67.79 | 68.07 | 353,772 | +0.13(+0.20%) |
Dec 04, 2014 | 68.05 | 68.23 | 67.60 | 67.94 | 308,119 | -0.31(-0.45%) |
Dec 03, 2014 | 67.23 | 68.41 | 67.13 | 68.25 | 333,580 | +0.96(+1.42%) |
Dec 02, 2014 | 67.05 | 67.55 | 66.89 | 67.29 | 324,378 | +0.31(+0.46%) |
Dec 01, 2014 | 67.63 | 67.63 | 66.73 | 66.98 | 362,736 | -0.96(-1.42%) |
Nov 28, 2014 | 68.99 | 68.99 | 67.58 | 67.95 | 394,447 | -0.66(-0.97%) |
Nov 26, 2014 | 68.82 | 68.61 | 68.61 | 68.61 | 191,267 | -0.28(-0.41%) |
Nov 25, 2014 | 69.01 | 69.22 | 68.51 | 68.89 | 349,176 | +0.17(+0.24%) |
Nov 24, 2014 | 68.55 | 68.75 | 68.32 | 68.73 | 216,904 | +0.42(+0.62%) |
Nov 21, 2014 | 68.64 | 68.89 | 68.08 | 68.30 | 328,921 | +0.56(+0.82%) |
Nov 20, 2014 | 66.99 | 67.86 | 66.99 | 67.74 | 302,634 | +0.14(+0.21%) |
Nov 19, 2014 | 67.98 | 68.20 | 67.05 | 67.60 | 558,042 | -0.58(-0.86%) |
Nov 18, 2014 | 67.84 | 68.58 | 67.77 | 68.19 | 551,427 | +0.42(+0.63%) |
Nov 17, 2014 | 67.35 | 67.82 | 66.98 | 67.76 | 508,772 | +0.33(+0.49%) |
Nov 14, 2014 | 66.96 | 67.69 | 66.96 | 67.44 | 498,136 | +0.37(+0.55%) |
Nov 13, 2014 | 67.64 | 67.66 | 66.81 | 67.06 | 615,797 | -0.58(-0.86%) |
Nov 12, 2014 | 66.66 | 67.68 | 66.47 | 67.65 | 421,486 | +0.51(+0.76%) |
Nov 11, 2014 | 66.87 | 67.21 | 66.45 | 67.13 | 364,242 | +0.32(+0.48%) |
Nov 10, 2014 | 66.35 | 66.88 | 66.03 | 66.82 | 464,015 | +0.48(+0.72%) |
Nov 07, 2014 | 66.37 | 67.02 | 66.05 | 66.34 | 600,351 | +0.21(+0.32%) |
Nov 06, 2014 | 65.75 | 66.36 | 65.75 | 66.13 | 440,169 | +0.37(+0.56%) |
Nov 05, 2014 | 65.89 | 66.25 | 65.52 | 65.75 | 384,893 | +0.31(+0.47%) |
Nov 04, 2014 | 65.97 | 65.99 | 65.24 | 65.44 | 414,671 | -0.77(-1.16%) |