Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.91 | 68.05 | 66.45 | 66.52 | 3,210,837 | -1.10(-1.62%) |
Oct 29, 2015 | 68.19 | 68.63 | 67.39 | 67.61 | 2,386,357 | -0.79(-1.16%) |
Oct 28, 2015 | 66.89 | 68.45 | 66.77 | 68.41 | 2,685,721 | +1.53(+2.28%) |
Oct 27, 2015 | 66.67 | 67.10 | 66.55 | 66.88 | 2,319,293 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.23 | 67.00 | 67.15 | 3,655,553 | -1.24(-1.81%) |
Oct 23, 2015 | 65.22 | 68.63 | 65.07 | 68.39 | 7,781,894 | +5.21(+8.25%) |
Oct 22, 2015 | 62.20 | 64.39 | 62.20 | 63.18 | 5,022,202 | +1.06(+1.71%) |
Oct 21, 2015 | 63.24 | 63.48 | 62.06 | 62.12 | 3,838,440 | -0.76(-1.21%) |
Oct 20, 2015 | 62.84 | 63.36 | 62.74 | 62.88 | 2,578,111 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.13 | 62.36 | 62.93 | 2,881,600 | -0.03(-0.04%) |
Oct 16, 2015 | 63.19 | 63.30 | 62.52 | 62.95 | 3,219,486 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.84 | 61.23 | 62.83 | 3,077,383 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.42 | 60.98 | 61.17 | 3,899,317 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.87 | 62.08 | 62.34 | 2,776,607 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.13 | 62.39 | 62.60 | 2,051,898 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.83 | 62.59 | 62.77 | 2,620,810 | -0.51(-0.80%) |
Oct 08, 2015 | 62.85 | 63.45 | 62.28 | 63.27 | 2,872,942 | +0.08(+0.12%) |
Oct 07, 2015 | 63.80 | 64.22 | 62.94 | 63.20 | 2,776,144 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.81 | 62.95 | 63.42 | 2,771,560 | -0.07(-0.11%) |
Oct 05, 2015 | 61.85 | 63.77 | 61.85 | 63.48 | 3,011,292 | +2.05(+3.33%) |
Oct 02, 2015 | 60.03 | 61.43 | 59.17 | 61.43 | 3,703,795 | -0.06(-0.10%) |
Oct 01, 2015 | 61.23 | 61.56 | 60.50 | 61.49 | 5,006,680 | +0.35(+0.58%) |
Sep 30, 2015 | 61.31 | 61.43 | 60.50 | 61.14 | 3,190,217 | +0.82(+1.36%) |
Sep 29, 2015 | 60.80 | 61.11 | 59.89 | 60.32 | 3,366,131 | -0.52(-0.86%) |
Sep 28, 2015 | 62.03 | 62.34 | 60.79 | 60.84 | 2,364,241 | -1.59(-2.54%) |
Sep 25, 2015 | 62.57 | 63.00 | 62.25 | 62.43 | 2,991,745 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.73 | 60.85 | 61.65 | 4,380,621 | -0.32(-0.52%) |
Sep 23, 2015 | 62.45 | 62.45 | 61.70 | 61.97 | 2,487,760 | -0.15(-0.24%) |
Sep 22, 2015 | 61.98 | 62.20 | 61.50 | 62.12 | 2,595,334 | -0.76(-1.21%) |
Sep 21, 2015 | 62.56 | 63.25 | 62.45 | 62.88 | 2,634,280 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.13 | 61.83 | 62.02 | 5,878,711 | -1.96(-3.07%) |
Sep 17, 2015 | 65.16 | 65.51 | 63.70 | 63.98 | 3,255,397 | -1.17(-1.80%) |
Sep 16, 2015 | 64.56 | 65.26 | 64.23 | 65.15 | 3,403,805 | +0.78(+1.20%) |
Sep 15, 2015 | 64.07 | 64.74 | 64.01 | 64.38 | 3,947,890 | +0.51(+0.79%) |
Sep 14, 2015 | 63.91 | 64.36 | 63.47 | 63.87 | 3,152,950 | +0.09(+0.15%) |
Sep 11, 2015 | 63.73 | 63.98 | 63.15 | 63.78 | 2,757,075 | -0.19(-0.29%) |
Sep 10, 2015 | 63.62 | 64.44 | 63.56 | 63.96 | 3,001,985 | +0.01(+0.01%) |
Sep 09, 2015 | 65.35 | 65.74 | 63.81 | 63.96 | 2,673,865 | -0.78(-1.21%) |
Sep 08, 2015 | 64.07 | 64.75 | 63.83 | 64.74 | 3,099,443 | +1.65(+2.62%) |
Sep 04, 2015 | 63.19 | 63.09 | 63.09 | 63.09 | 2,668,589 | -1.12(-1.75%) |
Sep 03, 2015 | 64.06 | 65.21 | 63.81 | 64.21 | 3,488,435 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.02 | 62.54 | 63.48 | 3,060,459 | +0.83(+1.32%) |
Sep 01, 2015 | 63.80 | 64.13 | 62.27 | 62.66 | 3,336,321 | -2.89(-4.41%) |
Aug 31, 2015 | 64.93 | 65.85 | 64.64 | 65.55 | 3,172,146 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.35 | 64.71 | 65.19 | 2,683,320 | -0.03(-0.05%) |
Aug 27, 2015 | 63.91 | 65.45 | 63.69 | 65.22 | 5,604,384 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.15 | 61.08 | 63.02 | 4,388,576 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.87 | 60.91 | 4,242,813 | -1.08(-1.74%) |
Aug 24, 2015 | 60.52 | 63.96 | 57.10 | 61.99 | 5,198,365 | -2.61(-4.03%) |
Aug 21, 2015 | 66.00 | 66.45 | 64.60 | 64.60 | 5,006,065 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.25 | 66.61 | 66.64 | 3,434,640 | -0.91(-1.35%) |
Aug 19, 2015 | 68.00 | 68.18 | 67.23 | 67.55 | 5,502,495 | -0.96(-1.40%) |
Aug 18, 2015 | 68.80 | 69.20 | 68.20 | 68.51 | 2,864,943 | -0.33(-0.48%) |
Aug 17, 2015 | 68.03 | 68.95 | 67.87 | 68.84 | 2,396,208 | +0.32(+0.47%) |
Aug 14, 2015 | 67.72 | 68.59 | 67.70 | 68.52 | 2,333,091 | +0.43(+0.63%) |
Aug 13, 2015 | 68.27 | 68.64 | 67.77 | 68.09 | 2,904,473 | +0.12(+0.17%) |
Aug 12, 2015 | 67.82 | 68.20 | 66.71 | 67.97 | 3,978,815 | -0.21(-0.31%) |
Aug 11, 2015 | 68.89 | 69.06 | 67.81 | 68.18 | 3,017,359 | -1.37(-1.96%) |
Aug 10, 2015 | 68.68 | 69.70 | 68.54 | 69.54 | 2,731,791 | +1.41(+2.07%) |
Aug 07, 2015 | 68.29 | 68.82 | 67.67 | 68.14 | 3,414,886 | -0.27(-0.39%) |
Aug 06, 2015 | 68.74 | 68.99 | 68.17 | 68.41 | 3,792,461 | -0.27(-0.39%) |
Aug 05, 2015 | 68.75 | 68.98 | 68.23 | 68.68 | 4,693,431 | +0.40(+0.59%) |
Aug 04, 2015 | 68.48 | 68.73 | 68.17 | 68.27 | 2,488,844 | -0.21(-0.31%) |
Aug 03, 2015 | 68.34 | 68.54 | 67.78 | 68.48 | 4,044,225 | +0.28(+0.41%) |
Jul 31, 2015 | 68.44 | 68.46 | 67.87 | 68.21 | 4,383,100 | -0.17(-0.25%) |
Jul 30, 2015 | 67.30 | 68.45 | 67.21 | 68.37 | 5,097,452 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.90 | 66.18 | 66.80 | 5,514,706 | +0.81(+1.23%) |
Jul 28, 2015 | 66.49 | 66.49 | 65.27 | 65.98 | 8,968,501 | +0.03(+0.05%) |
Jul 27, 2015 | 65.47 | 66.60 | 65.40 | 65.95 | 8,576,948 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.39 | 65.66 | 66.16 | 20,025,146 | -9.99(-13.12%) |
Jul 23, 2015 | 76.86 | 77.02 | 76.01 | 76.15 | 3,153,664 | -0.74(-0.96%) |
Jul 22, 2015 | 76.86 | 77.27 | 76.58 | 76.89 | 2,961,540 | -0.05(-0.07%) |
Jul 21, 2015 | 76.70 | 77.23 | 76.51 | 76.94 | 3,006,185 | +0.23(+0.30%) |
Jul 20, 2015 | 76.41 | 77.06 | 75.99 | 76.71 | 2,833,563 | +0.38(+0.49%) |
Jul 17, 2015 | 76.03 | 76.36 | 75.73 | 76.34 | 2,863,213 | +0.03(+0.03%) |
Jul 16, 2015 | 76.05 | 76.41 | 75.93 | 76.31 | 2,464,128 | +0.72(+0.95%) |
Jul 15, 2015 | 75.29 | 75.98 | 74.70 | 75.59 | 2,635,768 | +0.91(+1.21%) |
Jul 14, 2015 | 74.44 | 74.85 | 74.31 | 74.68 | 2,126,196 | -0.01(-0.01%) |
Jul 13, 2015 | 74.27 | 74.74 | 73.92 | 74.69 | 2,454,028 | +1.14(+1.55%) |
Jul 10, 2015 | 73.68 | 73.89 | 73.07 | 73.55 | 2,054,451 | +0.79(+1.08%) |
Jul 09, 2015 | 73.17 | 73.50 | 72.74 | 72.76 | 2,414,638 | +0.44(+0.60%) |
Jul 08, 2015 | 73.32 | 73.44 | 72.25 | 72.33 | 2,815,131 | -1.41(-1.91%) |
Jul 07, 2015 | 73.55 | 73.79 | 72.44 | 73.74 | 3,077,270 | +0.12(+0.16%) |
Jul 06, 2015 | 73.33 | 73.83 | 73.20 | 73.62 | 2,383,272 | -0.48(-0.65%) |
Jul 02, 2015 | 74.43 | 74.10 | 74.10 | 74.10 | 2,269,152 | -0.23(-0.32%) |
Jul 01, 2015 | 74.67 | 74.67 | 73.99 | 74.33 | 3,252,787 | +0.53(+0.72%) |
Jun 30, 2015 | 74.26 | 74.46 | 73.58 | 73.80 | 3,370,326 | +0.18(+0.25%) |
Jun 29, 2015 | 73.72 | 74.29 | 73.54 | 73.62 | 3,732,101 | -1.10(-1.47%) |
Jun 26, 2015 | 74.80 | 74.93 | 74.49 | 74.72 | 3,866,749 | +0.18(+0.24%) |
Jun 25, 2015 | 75.07 | 75.59 | 74.26 | 74.54 | 2,898,547 | -0.20(-0.27%) |
Jun 24, 2015 | 74.93 | 75.21 | 74.73 | 74.74 | 2,567,229 | -0.24(-0.32%) |
Jun 23, 2015 | 75.45 | 75.50 | 74.81 | 74.99 | 2,242,370 | +0.05(+0.07%) |
Jun 22, 2015 | 74.67 | 75.09 | 74.63 | 74.93 | 2,552,069 | +0.76(+1.02%) |
Jun 19, 2015 | 73.95 | 74.47 | 73.84 | 74.18 | 4,308,789 | -0.08(-0.11%) |
Jun 18, 2015 | 73.96 | 74.37 | 73.58 | 74.26 | 3,165,528 | +0.57(+0.77%) |
Jun 17, 2015 | 74.24 | 74.24 | 73.58 | 73.69 | 3,421,472 | -0.19(-0.26%) |
Jun 16, 2015 | 73.30 | 73.93 | 73.14 | 73.89 | 2,682,476 | +0.49(+0.66%) |
Jun 15, 2015 | 72.80 | 73.48 | 73.47 | 73.40 | 3,349,511 | -0.07(-0.09%) |
Jun 12, 2015 | 73.38 | 73.64 | 73.09 | 73.47 | 3,131,905 | -0.08(-0.10%) |
Jun 11, 2015 | 72.98 | 73.78 | 72.77 | 73.54 | 3,503,281 | +0.61(+0.84%) |
Jun 10, 2015 | 71.98 | 72.98 | 71.65 | 72.93 | 5,196,603 | +1.14(+1.59%) |
Jun 09, 2015 | 71.09 | 71.91 | 70.97 | 71.79 | 2,814,204 | +0.53(+0.74%) |
Jun 08, 2015 | 71.38 | 71.62 | 71.05 | 71.26 | 4,144,071 | +0.00(+0.00%) |
Jun 05, 2015 | 70.38 | 71.32 | 70.38 | 71.26 | 4,726,615 | +1.47(+2.10%) |
Jun 04, 2015 | 70.09 | 70.71 | 69.67 | 69.79 | 3,771,406 | -0.93(-1.32%) |
Jun 03, 2015 | 70.47 | 71.24 | 70.45 | 70.72 | 2,647,798 | +0.29(+0.42%) |
Jun 02, 2015 | 70.00 | 70.72 | 69.86 | 70.43 | 2,893,982 | +0.47(+0.67%) |
Jun 01, 2015 | 70.30 | 70.47 | 69.74 | 69.96 | 2,538,103 | -0.14(-0.20%) |
May 29, 2015 | 70.79 | 70.91 | 69.90 | 70.10 | 2,948,443 | -0.62(-0.88%) |
May 28, 2015 | 70.87 | 71.08 | 70.37 | 70.72 | 2,202,595 | -0.28(-0.39%) |
May 27, 2015 | 70.85 | 71.35 | 70.56 | 71.00 | 2,540,871 | +0.57(+0.81%) |
May 26, 2015 | 71.29 | 71.29 | 70.04 | 70.43 | 3,377,552 | -0.90(-1.26%) |
May 22, 2015 | 71.23 | 71.33 | 71.33 | 71.33 | 2,074,623 | -0.08(-0.11%) |
May 21, 2015 | 71.54 | 71.68 | 71.14 | 71.40 | 2,570,187 | -0.20(-0.28%) |
May 20, 2015 | 71.52 | 71.88 | 71.24 | 71.60 | 2,525,911 | -0.05(-0.07%) |
May 19, 2015 | 71.23 | 71.77 | 71.05 | 71.65 | 3,118,552 | +0.71(+1.01%) |
May 18, 2015 | 70.67 | 71.07 | 70.47 | 70.94 | 1,985,321 | +0.44(+0.63%) |
May 15, 2015 | 71.00 | 71.09 | 70.13 | 70.50 | 3,750,195 | -0.37(-0.52%) |
May 14, 2015 | 70.57 | 70.89 | 70.26 | 70.87 | 2,849,737 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.23 | 69.40 | 70.18 | 2,589,324 | +0.62(+0.89%) |
May 12, 2015 | 69.54 | 69.76 | 69.00 | 69.56 | 2,907,049 | -0.34(-0.48%) |
May 11, 2015 | 69.75 | 70.19 | 69.63 | 69.89 | 2,514,413 | +0.13(+0.18%) |
May 08, 2015 | 69.29 | 69.93 | 68.93 | 69.77 | 3,298,714 | +0.96(+1.39%) |
May 07, 2015 | 68.93 | 69.06 | 68.29 | 68.81 | 3,755,696 | -0.18(-0.27%) |
May 06, 2015 | 69.08 | 69.29 | 68.46 | 69.00 | 3,934,230 | +0.31(+0.45%) |
May 05, 2015 | 68.46 | 69.32 | 68.41 | 68.69 | 3,306,836 | +0.01(+0.01%) |
May 04, 2015 | 68.46 | 68.82 | 68.30 | 68.68 | 2,317,400 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.45 | 67.60 | 68.40 | 3,401,684 | +0.90(+1.34%) |
Apr 30, 2015 | 66.98 | 67.50 | 66.64 | 67.50 | 5,032,001 | +0.41(+0.61%) |
Apr 29, 2015 | 67.29 | 67.62 | 66.66 | 67.09 | 2,275,594 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.56 | 66.84 | 67.40 | 2,136,264 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.68 | 67.04 | 67.09 | 3,372,603 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.26 | 67.16 | 4,528,350 | -1.19(-1.73%) |
Apr 23, 2015 | 68.19 | 68.74 | 68.08 | 68.34 | 2,828,890 | +0.08(+0.12%) |
Apr 22, 2015 | 68.08 | 68.37 | 67.66 | 68.26 | 3,047,466 | +0.19(+0.28%) |
Apr 21, 2015 | 68.88 | 68.97 | 68.04 | 68.07 | 2,748,783 | -0.55(-0.80%) |
Apr 20, 2015 | 68.76 | 69.00 | 68.50 | 68.62 | 2,036,205 | +0.16(+0.23%) |
Apr 17, 2015 | 68.79 | 68.98 | 68.31 | 68.46 | 3,296,948 | -0.84(-1.22%) |
Apr 16, 2015 | 68.98 | 69.47 | 68.89 | 69.30 | 2,842,756 | +0.16(+0.23%) |
Apr 15, 2015 | 68.08 | 69.26 | 67.93 | 69.15 | 4,427,205 | +1.23(+1.81%) |
Apr 14, 2015 | 67.70 | 68.02 | 67.43 | 67.92 | 3,322,321 | +0.22(+0.32%) |
Apr 13, 2015 | 67.30 | 67.90 | 67.15 | 67.70 | 1,969,332 | +0.40(+0.60%) |
Apr 10, 2015 | 66.98 | 67.34 | 66.80 | 67.30 | 2,675,077 | +0.21(+0.31%) |
Apr 09, 2015 | 66.82 | 67.13 | 66.47 | 67.09 | 2,225,200 | +0.14(+0.21%) |
Apr 08, 2015 | 66.51 | 67.66 | 66.50 | 66.95 | 3,071,348 | +0.43(+0.65%) |
Apr 07, 2015 | 66.67 | 67.02 | 66.52 | 66.52 | 2,756,160 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.49 | 66.07 | 67.06 | 2,514,569 | +0.01(+0.01%) |
Apr 02, 2015 | 66.49 | 67.05 | 67.05 | 67.05 | 2,357,804 | +0.37(+0.55%) |
Apr 01, 2015 | 65.81 | 66.82 | 65.60 | 66.68 | 4,321,005 | +0.88(+1.33%) |
Mar 31, 2015 | 65.61 | 66.11 | 65.50 | 65.81 | 3,194,144 | -0.32(-0.48%) |
Mar 30, 2015 | 66.11 | 66.47 | 66.01 | 66.12 | 2,350,864 | +0.46(+0.70%) |
Mar 27, 2015 | 65.51 | 65.97 | 65.16 | 65.66 | 3,157,720 | +0.12(+0.18%) |
Mar 26, 2015 | 65.79 | 65.87 | 65.03 | 65.55 | 2,744,184 | -0.28(-0.42%) |
Mar 25, 2015 | 66.94 | 66.94 | 65.82 | 65.82 | 2,297,718 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.59 | 66.90 | 66.91 | 2,536,994 | -0.93(-1.37%) |
Mar 23, 2015 | 67.85 | 68.45 | 67.78 | 67.83 | 2,073,913 | +0.10(+0.15%) |
Mar 20, 2015 | 67.60 | 68.00 | 67.43 | 67.73 | 4,371,380 | +0.43(+0.63%) |
Mar 19, 2015 | 68.03 | 68.12 | 67.23 | 67.31 | 3,178,597 | -0.83(-1.23%) |
Mar 18, 2015 | 67.60 | 68.39 | 67.22 | 68.14 | 2,606,181 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.17 | 67.35 | 68.04 | 2,636,634 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.27 | 67.23 | 68.02 | 3,460,282 | +1.23(+1.84%) |
Mar 13, 2015 | 67.96 | 67.96 | 66.18 | 66.79 | 3,318,420 | -1.21(-1.78%) |
Mar 12, 2015 | 65.99 | 68.06 | 65.99 | 68.00 | 5,464,765 | +2.69(+4.12%) |
Mar 11, 2015 | 65.16 | 65.56 | 64.88 | 65.31 | 2,706,261 | +0.43(+0.66%) |
Mar 10, 2015 | 65.97 | 66.05 | 64.87 | 64.89 | 3,431,266 | -1.77(-2.66%) |
Mar 09, 2015 | 65.85 | 66.81 | 65.64 | 66.66 | 3,650,963 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.38 | 65.76 | 65.94 | 3,699,501 | +0.08(+0.11%) |
Mar 05, 2015 | 65.66 | 65.93 | 65.29 | 65.86 | 2,447,073 | +0.20(+0.31%) |
Mar 04, 2015 | 65.91 | 66.07 | 65.43 | 65.66 | 2,803,367 | -0.41(-0.62%) |
Mar 03, 2015 | 66.08 | 66.31 | 65.77 | 66.07 | 2,703,361 | -0.01(-0.01%) |
Mar 02, 2015 | 65.71 | 66.19 | 65.35 | 66.08 | 4,175,926 | +0.37(+0.56%) |
Feb 27, 2015 | 65.84 | 66.30 | 65.71 | 65.71 | 3,987,664 | -0.37(-0.56%) |
Feb 26, 2015 | 66.36 | 66.77 | 65.72 | 66.08 | 3,271,915 | -0.43(-0.64%) |
Feb 25, 2015 | 66.94 | 67.14 | 66.42 | 66.51 | 3,717,580 | -0.70(-1.04%) |
Feb 24, 2015 | 66.66 | 67.48 | 66.47 | 67.21 | 2,665,354 | +0.37(+0.55%) |
Feb 23, 2015 | 67.12 | 67.12 | 66.27 | 66.84 | 2,871,603 | -0.28(-0.41%) |
Feb 20, 2015 | 66.12 | 67.14 | 65.60 | 67.12 | 3,102,856 | +0.81(+1.22%) |
Feb 19, 2015 | 66.28 | 66.58 | 66.03 | 66.31 | 2,623,903 | +0.07(+0.10%) |
Feb 18, 2015 | 66.57 | 66.78 | 66.18 | 66.24 | 3,035,478 | -0.55(-0.82%) |
Feb 17, 2015 | 65.78 | 67.02 | 65.76 | 66.79 | 4,155,165 | +0.93(+1.42%) |
Feb 13, 2015 | 66.28 | 65.86 | 65.86 | 65.86 | 3,852,019 | -0.34(-0.52%) |
Feb 12, 2015 | 65.15 | 66.49 | 65.03 | 66.20 | 4,744,762 | +1.64(+2.55%) |
Feb 11, 2015 | 64.37 | 64.77 | 64.20 | 64.55 | 2,304,050 | +0.22(+0.34%) |
Feb 10, 2015 | 64.64 | 64.79 | 64.08 | 64.34 | 2,471,363 | +0.28(+0.44%) |
Feb 09, 2015 | 63.19 | 64.32 | 62.86 | 64.05 | 2,924,293 | +0.42(+0.66%) |
Feb 06, 2015 | 63.72 | 64.71 | 63.51 | 63.64 | 4,557,826 | +0.37(+0.58%) |
Feb 05, 2015 | 62.99 | 63.42 | 62.96 | 63.27 | 3,951,452 | +0.65(+1.04%) |
Feb 04, 2015 | 62.98 | 63.25 | 62.43 | 62.62 | 3,989,965 | -0.17(-0.28%) |
Feb 03, 2015 | 62.11 | 62.87 | 61.98 | 62.79 | 3,404,177 | +0.91(+1.46%) |
Feb 02, 2015 | 61.29 | 61.97 | 60.51 | 61.88 | 4,271,436 | +1.01(+1.65%) |
Jan 30, 2015 | 61.95 | 62.29 | 60.80 | 60.88 | 5,938,039 | -1.46(-2.33%) |
Jan 29, 2015 | 61.70 | 62.57 | 61.45 | 62.33 | 5,504,951 | +0.42(+0.69%) |
Jan 28, 2015 | 63.75 | 63.90 | 61.89 | 61.91 | 5,297,185 | -1.93(-3.02%) |
Jan 27, 2015 | 64.26 | 64.51 | 63.78 | 63.84 | 3,854,943 | -1.18(-1.82%) |
Jan 26, 2015 | 64.22 | 65.11 | 63.61 | 65.02 | 5,168,520 | +0.49(+0.76%) |
Jan 23, 2015 | 63.72 | 65.46 | 63.72 | 64.53 | 5,799,674 | +1.16(+1.84%) |
Jan 22, 2015 | 64.00 | 64.16 | 62.16 | 63.36 | 9,115,605 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.53 | 63.70 | 64.20 | 2,990,269 | -0.15(-0.23%) |
Jan 20, 2015 | 63.72 | 64.55 | 63.56 | 64.35 | 3,963,618 | +0.62(+0.97%) |
Jan 16, 2015 | 63.73 | 64.20 | 62.82 | 63.74 | 5,639,819 | -0.25(-0.39%) |
Jan 15, 2015 | 63.82 | 65.18 | 63.73 | 63.99 | 4,712,576 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.79 | 63.82 | 4,989,850 | -1.36(-2.09%) |
Jan 13, 2015 | 66.32 | 66.56 | 64.55 | 65.19 | 4,749,399 | -0.56(-0.85%) |
Jan 12, 2015 | 66.35 | 66.52 | 65.40 | 65.74 | 2,863,539 | -0.26(-0.39%) |
Jan 09, 2015 | 67.27 | 67.38 | 65.99 | 66.00 | 3,300,948 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.68 | 67.01 | 67.17 | 2,418,635 | +0.65(+0.98%) |
Jan 07, 2015 | 66.66 | 66.91 | 66.28 | 66.52 | 2,927,584 | +0.75(+1.14%) |
Jan 06, 2015 | 67.13 | 67.17 | 65.58 | 65.77 | 3,526,360 | -1.25(-1.86%) |
Jan 05, 2015 | 67.83 | 68.32 | 66.69 | 67.02 | 3,227,573 | -1.58(-2.30%) |
Jan 02, 2015 | 68.84 | 69.22 | 67.96 | 68.60 | 1,786,119 | -0.05(-0.07%) |
Dec 31, 2014 | 69.71 | 68.65 | 68.65 | 68.65 | 1,831,736 | -0.63(-0.91%) |
Dec 30, 2014 | 69.09 | 69.62 | 68.94 | 69.28 | 2,488,128 | +0.01(+0.01%) |
Dec 29, 2014 | 68.99 | 69.82 | 68.88 | 69.27 | 1,925,528 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.67 | 69.17 | 69.19 | 1,151,587 | -0.02(-0.02%) |
Dec 24, 2014 | 69.49 | 69.21 | 69.21 | 69.21 | 1,251,381 | -0.04(-0.06%) |
Dec 23, 2014 | 69.34 | 69.66 | 69.19 | 69.25 | 2,030,842 | +0.32(+0.47%) |
Dec 22, 2014 | 68.52 | 68.96 | 68.25 | 68.93 | 2,460,990 | +0.38(+0.56%) |
Dec 19, 2014 | 68.57 | 68.97 | 67.96 | 68.55 | 4,878,946 | +0.22(+0.33%) |
Dec 18, 2014 | 66.81 | 68.33 | 66.80 | 68.32 | 5,215,225 | +2.12(+3.20%) |
Dec 17, 2014 | 65.21 | 66.21 | 64.99 | 66.20 | 6,099,914 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.47 | 64.63 | 65.05 | 4,678,487 | -1.15(-1.73%) |
Dec 15, 2014 | 66.95 | 66.95 | 65.34 | 66.20 | 5,541,752 | -0.47(-0.70%) |
Dec 12, 2014 | 68.02 | 68.38 | 66.65 | 66.67 | 3,642,174 | -1.84(-2.68%) |
Dec 11, 2014 | 68.67 | 69.11 | 68.35 | 68.50 | 2,571,406 | -0.01(-0.01%) |
Dec 10, 2014 | 69.25 | 69.52 | 68.44 | 68.51 | 5,768,470 | -0.73(-1.06%) |
Dec 09, 2014 | 68.26 | 69.45 | 68.26 | 69.24 | 3,841,250 | +0.06(+0.08%) |
Dec 08, 2014 | 69.16 | 69.24 | 68.59 | 69.19 | 4,306,543 | +0.22(+0.31%) |
Dec 05, 2014 | 68.77 | 69.19 | 68.54 | 68.97 | 3,431,237 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.26 | 3,517,878 | -0.07(-0.11%) |
Dec 03, 2014 | 68.23 | 68.66 | 68.05 | 68.34 | 2,806,139 | -0.13(-0.19%) |
Dec 02, 2014 | 68.30 | 68.85 | 68.16 | 68.47 | 2,362,228 | +0.02(+0.04%) |
Dec 01, 2014 | 68.64 | 68.85 | 68.33 | 68.45 | 2,598,694 | -0.74(-1.07%) |
Nov 28, 2014 | 68.70 | 69.59 | 68.68 | 69.19 | 1,397,272 | +0.37(+0.54%) |
Nov 26, 2014 | 68.94 | 68.81 | 68.81 | 68.81 | 1,767,760 | +0.07(+0.11%) |
Nov 25, 2014 | 68.27 | 68.90 | 68.18 | 68.74 | 2,878,515 | +0.47(+0.68%) |
Nov 24, 2014 | 67.84 | 68.38 | 67.78 | 68.27 | 2,125,961 | +0.74(+1.10%) |
Nov 21, 2014 | 67.98 | 68.11 | 67.30 | 67.53 | 2,960,580 | +0.10(+0.15%) |
Nov 20, 2014 | 66.90 | 67.80 | 66.71 | 67.43 | 3,569,345 | +0.37(+0.56%) |
Nov 19, 2014 | 67.69 | 67.74 | 66.92 | 67.06 | 2,613,389 | -0.54(-0.80%) |
Nov 18, 2014 | 67.77 | 68.21 | 67.56 | 67.60 | 3,121,910 | +0.12(+0.18%) |
Nov 17, 2014 | 67.96 | 67.96 | 66.83 | 67.47 | 3,524,642 | -0.52(-0.76%) |
Nov 14, 2014 | 67.70 | 68.15 | 67.69 | 67.99 | 2,956,213 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.46 | 67.52 | 67.86 | 3,165,417 | +0.02(+0.04%) |
Nov 12, 2014 | 68.15 | 68.20 | 67.57 | 67.83 | 2,896,145 | -0.51(-0.74%) |
Nov 11, 2014 | 68.38 | 69.19 | 68.05 | 68.34 | 4,261,697 | -0.88(-1.27%) |
Nov 10, 2014 | 68.69 | 69.27 | 68.64 | 69.22 | 2,654,142 | +0.53(+0.77%) |
Nov 07, 2014 | 68.37 | 69.14 | 68.19 | 68.69 | 2,483,383 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.25 | 2,902,000 | +0.65(+0.96%) |
Nov 05, 2014 | 68.51 | 68.59 | 67.37 | 67.61 | 4,773,347 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.63 | 67.80 | 68.33 | 2,654,643 | -0.17(-0.24%) |