Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.92 | 74.01 | 72.84 | 72.85 | 11,912,522 | -0.87(-1.18%) |
Oct 29, 2015 | 73.80 | 73.91 | 73.18 | 73.72 | 8,144,143 | -0.34(-0.46%) |
Oct 28, 2015 | 73.08 | 74.08 | 72.72 | 74.06 | 11,554,334 | +1.27(+1.74%) |
Oct 27, 2015 | 73.27 | 73.42 | 72.36 | 72.80 | 10,145,784 | -0.62(-0.84%) |
Oct 26, 2015 | 73.32 | 73.54 | 72.39 | 73.42 | 8,539,740 | +1.04(+1.44%) |
Oct 23, 2015 | 72.74 | 72.90 | 70.38 | 72.37 | 12,748,285 | +0.61(+0.85%) |
Oct 22, 2015 | 71.26 | 72.17 | 71.03 | 71.76 | 9,683,397 | +0.90(+1.27%) |
Oct 21, 2015 | 72.25 | 72.25 | 70.72 | 70.86 | 7,799,069 | -0.77(-1.07%) |
Oct 20, 2015 | 71.97 | 72.20 | 71.30 | 71.63 | 8,677,710 | -0.67(-0.92%) |
Oct 19, 2015 | 71.30 | 72.61 | 71.30 | 72.30 | 10,598,214 | +0.93(+1.30%) |
Oct 16, 2015 | 70.74 | 71.88 | 70.23 | 71.37 | 9,709,137 | +0.62(+0.88%) |
Oct 15, 2015 | 70.39 | 70.81 | 70.03 | 70.75 | 7,300,996 | +1.07(+1.54%) |
Oct 14, 2015 | 70.28 | 70.67 | 69.23 | 69.68 | 8,059,390 | -0.75(-1.07%) |
Oct 13, 2015 | 69.92 | 70.66 | 69.63 | 70.43 | 7,922,203 | +0.01(+0.01%) |
Oct 12, 2015 | 69.25 | 70.83 | 69.18 | 70.42 | 5,948,820 | +0.95(+1.37%) |
Oct 09, 2015 | 69.53 | 69.57 | 68.93 | 69.47 | 6,333,797 | +0.08(+0.11%) |
Oct 08, 2015 | 68.55 | 69.42 | 68.39 | 69.40 | 6,083,619 | +0.64(+0.93%) |
Oct 07, 2015 | 68.25 | 68.77 | 68.03 | 68.76 | 6,680,693 | +1.07(+1.58%) |
Oct 06, 2015 | 67.82 | 68.12 | 67.45 | 67.69 | 6,157,772 | -0.14(-0.21%) |
Oct 05, 2015 | 66.73 | 67.93 | 66.60 | 67.83 | 7,759,690 | +1.47(+2.21%) |
Oct 02, 2015 | 64.61 | 66.42 | 64.19 | 66.36 | 7,944,643 | +0.64(+0.97%) |
Oct 01, 2015 | 65.82 | 66.45 | 64.78 | 65.72 | 9,242,391 | +0.31(+0.47%) |
Sep 30, 2015 | 65.10 | 65.41 | 64.10 | 65.41 | 9,913,378 | +1.06(+1.65%) |
Sep 29, 2015 | 63.40 | 64.51 | 63.10 | 64.35 | 12,061,804 | +1.25(+1.98%) |
Sep 28, 2015 | 65.91 | 66.00 | 62.94 | 63.10 | 16,251,070 | -3.28(-4.94%) |
Sep 25, 2015 | 66.85 | 67.10 | 65.93 | 66.38 | 8,260,000 | +0.42(+0.64%) |
Sep 24, 2015 | 66.06 | 66.33 | 65.40 | 65.96 | 8,952,332 | -0.67(-1.00%) |
Sep 23, 2015 | 65.88 | 66.81 | 65.64 | 66.63 | 11,347,394 | +0.66(+1.00%) |
Sep 22, 2015 | 65.73 | 66.10 | 65.09 | 65.97 | 12,133,538 | -0.50(-0.75%) |
Sep 21, 2015 | 66.32 | 66.97 | 65.94 | 66.47 | 13,584,351 | +0.93(+1.42%) |
Sep 18, 2015 | 65.56 | 66.49 | 65.46 | 65.54 | 15,449,685 | -1.10(-1.65%) |
Sep 17, 2015 | 66.95 | 67.91 | 66.20 | 66.64 | 8,158,571 | -0.03(-0.04%) |
Sep 16, 2015 | 66.16 | 66.78 | 65.78 | 66.66 | 8,740,184 | +0.45(+0.68%) |
Sep 15, 2015 | 66.18 | 66.43 | 65.27 | 66.21 | 7,414,373 | +0.47(+0.71%) |
Sep 14, 2015 | 66.41 | 66.48 | 65.37 | 65.74 | 7,517,514 | -0.70(-1.06%) |
Sep 11, 2015 | 65.60 | 66.49 | 65.22 | 66.45 | 6,870,912 | +0.50(+0.75%) |
Sep 10, 2015 | 65.26 | 66.34 | 65.23 | 65.95 | 7,714,346 | +0.59(+0.91%) |
Sep 09, 2015 | 66.44 | 67.02 | 65.20 | 65.36 | 9,607,601 | -0.87(-1.32%) |
Sep 08, 2015 | 66.44 | 66.68 | 65.31 | 66.23 | 8,502,391 | +1.29(+1.98%) |
Sep 04, 2015 | 65.07 | 64.94 | 64.94 | 64.94 | 10,083,997 | -1.16(-1.76%) |
Sep 03, 2015 | 66.16 | 66.75 | 65.72 | 66.11 | 9,621,588 | +0.73(+1.12%) |
Sep 02, 2015 | 65.68 | 65.69 | 64.51 | 65.38 | 9,815,330 | +0.62(+0.96%) |
Sep 01, 2015 | 65.18 | 66.10 | 64.33 | 64.76 | 12,236,913 | -2.20(-3.28%) |
Aug 31, 2015 | 67.53 | 67.69 | 66.50 | 66.95 | 8,852,655 | -1.09(-1.60%) |
Aug 28, 2015 | 67.71 | 68.24 | 67.24 | 68.04 | 6,827,530 | +0.06(+0.08%) |
Aug 27, 2015 | 67.56 | 68.07 | 66.48 | 67.99 | 9,714,096 | +1.61(+2.42%) |
Aug 26, 2015 | 65.14 | 66.66 | 63.76 | 66.38 | 13,011,548 | +3.49(+5.55%) |
Aug 25, 2015 | 67.32 | 67.42 | 62.63 | 62.89 | 15,423,797 | -1.31(-2.03%) |
Aug 24, 2015 | 60.25 | 66.73 | 56.34 | 64.19 | 22,309,548 | -2.66(-3.98%) |
Aug 21, 2015 | 68.08 | 69.13 | 66.64 | 66.85 | 16,774,618 | -2.59(-3.73%) |
Aug 20, 2015 | 69.08 | 69.99 | 68.37 | 69.44 | 12,854,765 | -0.42(-0.60%) |
Aug 19, 2015 | 69.68 | 70.39 | 69.18 | 69.87 | 6,268,932 | -0.07(-0.09%) |
Aug 18, 2015 | 69.73 | 70.18 | 69.50 | 69.93 | 6,735,866 | +0.06(+0.08%) |
Aug 17, 2015 | 69.49 | 69.90 | 69.02 | 69.87 | 3,653,472 | +0.18(+0.26%) |
Aug 14, 2015 | 69.35 | 69.87 | 68.97 | 69.70 | 4,112,127 | +0.27(+0.39%) |
Aug 13, 2015 | 68.95 | 69.89 | 68.91 | 69.42 | 6,380,914 | +0.37(+0.53%) |
Aug 12, 2015 | 68.43 | 69.33 | 67.98 | 69.06 | 8,152,915 | +0.28(+0.41%) |
Aug 11, 2015 | 69.20 | 69.63 | 68.64 | 68.78 | 6,907,567 | -0.96(-1.37%) |
Aug 10, 2015 | 70.21 | 70.48 | 69.24 | 69.73 | 6,595,105 | +0.16(+0.23%) |
Aug 07, 2015 | 69.08 | 69.67 | 68.74 | 69.57 | 6,916,770 | +0.59(+0.86%) |
Aug 06, 2015 | 70.59 | 70.71 | 68.95 | 68.98 | 8,283,523 | -1.31(-1.87%) |
Aug 05, 2015 | 71.30 | 71.41 | 70.24 | 70.30 | 7,440,492 | -0.27(-0.39%) |
Aug 04, 2015 | 70.81 | 71.33 | 70.34 | 70.57 | 7,420,773 | -0.47(-0.66%) |
Aug 03, 2015 | 70.87 | 71.29 | 70.32 | 71.04 | 6,198,081 | +0.40(+0.57%) |
Jul 31, 2015 | 71.67 | 71.73 | 70.61 | 70.63 | 9,094,614 | -0.98(-1.36%) |
Jul 30, 2015 | 71.15 | 71.96 | 70.54 | 71.61 | 6,940,562 | +0.35(+0.49%) |
Jul 29, 2015 | 70.27 | 71.65 | 70.00 | 71.26 | 14,663,135 | +1.19(+1.70%) |
Jul 28, 2015 | 69.66 | 70.48 | 69.24 | 70.07 | 10,723,940 | +0.83(+1.19%) |
Jul 27, 2015 | 69.64 | 70.04 | 68.98 | 69.24 | 10,979,824 | -0.88(-1.26%) |
Jul 24, 2015 | 71.98 | 72.11 | 69.75 | 70.13 | 22,608,802 | +2.86(+4.25%) |
Jul 23, 2015 | 67.69 | 67.74 | 66.75 | 67.27 | 11,376,739 | -0.21(-0.31%) |
Jul 22, 2015 | 67.44 | 67.64 | 67.14 | 67.47 | 6,723,234 | -0.05(-0.07%) |
Jul 21, 2015 | 68.29 | 68.33 | 67.28 | 67.52 | 11,646,841 | -0.64(-0.94%) |
Jul 20, 2015 | 66.84 | 68.44 | 66.78 | 68.16 | 10,877,160 | +1.71(+2.57%) |
Jul 17, 2015 | 66.00 | 66.53 | 65.89 | 66.45 | 6,706,619 | +0.29(+0.44%) |
Jul 16, 2015 | 66.03 | 66.18 | 65.60 | 66.16 | 6,946,095 | +0.52(+0.79%) |
Jul 15, 2015 | 65.75 | 65.89 | 65.34 | 65.64 | 4,806,468 | -0.07(-0.11%) |
Jul 14, 2015 | 65.60 | 65.91 | 65.13 | 65.72 | 6,011,000 | +0.54(+0.83%) |
Jul 13, 2015 | 64.74 | 65.25 | 64.69 | 65.18 | 7,287,684 | +1.03(+1.61%) |
Jul 10, 2015 | 63.73 | 64.26 | 63.67 | 64.14 | 5,450,745 | +1.28(+2.04%) |
Jul 09, 2015 | 63.42 | 63.69 | 62.83 | 62.86 | 5,160,100 | +0.30(+0.48%) |
Jul 08, 2015 | 62.82 | 63.11 | 62.49 | 62.56 | 6,371,578 | -0.98(-1.53%) |
Jul 07, 2015 | 63.85 | 63.94 | 62.37 | 63.54 | 6,933,978 | -0.33(-0.51%) |
Jul 06, 2015 | 63.33 | 63.86 | 63.15 | 63.86 | 5,621,901 | -0.11(-0.18%) |
Jul 02, 2015 | 63.89 | 63.98 | 63.98 | 63.98 | 5,389,774 | +0.37(+0.57%) |
Jul 01, 2015 | 63.69 | 64.03 | 63.31 | 63.61 | 6,678,046 | +0.66(+1.04%) |
Jun 30, 2015 | 63.13 | 63.26 | 62.59 | 62.95 | 7,264,157 | +0.40(+0.64%) |
Jun 29, 2015 | 63.74 | 64.21 | 62.52 | 62.55 | 10,352,819 | -1.90(-2.95%) |
Jun 26, 2015 | 64.41 | 64.89 | 64.14 | 64.45 | 7,493,833 | +0.12(+0.19%) |
Jun 25, 2015 | 65.04 | 65.04 | 64.23 | 64.33 | 5,018,677 | -0.22(-0.35%) |
Jun 24, 2015 | 64.79 | 65.06 | 64.46 | 64.56 | 4,981,616 | -0.53(-0.81%) |
Jun 23, 2015 | 64.78 | 65.24 | 64.77 | 65.08 | 4,147,551 | +0.31(+0.48%) |
Jun 22, 2015 | 64.99 | 65.10 | 64.59 | 64.77 | 5,879,071 | +0.38(+0.58%) |
Jun 19, 2015 | 64.94 | 65.00 | 64.20 | 64.40 | 9,310,576 | -0.76(-1.17%) |
Jun 18, 2015 | 64.59 | 65.48 | 64.58 | 65.16 | 8,102,988 | +0.70(+1.09%) |
Jun 17, 2015 | 64.79 | 65.07 | 64.23 | 64.45 | 8,339,370 | -0.24(-0.38%) |
Jun 16, 2015 | 64.17 | 64.85 | 64.02 | 64.70 | 6,332,969 | +0.41(+0.64%) |
Jun 15, 2015 | 64.43 | 64.68 | 63.91 | 64.29 | 6,394,675 | -0.71(-1.10%) |
Jun 12, 2015 | 65.09 | 65.38 | 64.71 | 65.00 | 5,227,367 | -0.29(-0.45%) |
Jun 11, 2015 | 65.34 | 65.64 | 65.08 | 65.29 | 5,587,881 | +0.01(+0.01%) |
Jun 10, 2015 | 63.96 | 65.32 | 63.85 | 65.28 | 7,261,184 | +1.58(+2.47%) |
Jun 09, 2015 | 63.44 | 63.84 | 63.31 | 63.70 | 4,735,575 | +0.25(+0.40%) |
Jun 08, 2015 | 63.93 | 64.02 | 63.39 | 63.45 | 5,188,331 | -0.65(-1.01%) |
Jun 05, 2015 | 64.02 | 64.41 | 63.78 | 64.10 | 4,707,174 | +0.15(+0.23%) |
Jun 04, 2015 | 64.34 | 64.82 | 63.77 | 63.95 | 6,890,120 | -0.69(-1.07%) |
Jun 03, 2015 | 64.93 | 65.16 | 64.59 | 64.64 | 5,233,443 | -0.08(-0.13%) |
Jun 02, 2015 | 64.44 | 65.12 | 63.76 | 64.73 | 4,755,138 | -0.07(-0.10%) |
Jun 01, 2015 | 64.81 | 65.11 | 64.15 | 64.79 | 6,729,889 | +0.40(+0.63%) |
May 29, 2015 | 65.00 | 65.25 | 64.23 | 64.39 | 7,123,212 | -0.83(-1.27%) |
May 28, 2015 | 65.14 | 65.42 | 64.50 | 65.21 | 4,154,547 | +0.07(+0.10%) |
May 27, 2015 | 64.55 | 65.38 | 64.29 | 65.15 | 7,535,683 | +0.89(+1.39%) |
May 26, 2015 | 64.98 | 65.16 | 64.04 | 64.26 | 6,642,765 | -1.01(-1.55%) |
May 22, 2015 | 64.97 | 65.27 | 65.27 | 65.27 | 4,812,397 | +0.23(+0.36%) |
May 21, 2015 | 65.20 | 65.50 | 64.95 | 65.04 | 6,915,705 | -0.38(-0.59%) |
May 20, 2015 | 65.86 | 65.93 | 65.14 | 65.42 | 5,194,537 | -0.36(-0.54%) |
May 19, 2015 | 65.76 | 66.15 | 65.63 | 65.78 | 4,640,886 | +0.15(+0.23%) |
May 18, 2015 | 65.38 | 65.85 | 64.81 | 65.63 | 5,925,141 | +0.40(+0.62%) |
May 15, 2015 | 65.72 | 66.27 | 64.98 | 65.22 | 7,595,618 | -0.40(-0.61%) |
May 14, 2015 | 64.65 | 65.65 | 64.55 | 65.63 | 6,923,313 | +1.27(+1.97%) |
May 13, 2015 | 64.45 | 64.58 | 63.93 | 64.36 | 5,472,214 | +0.08(+0.12%) |
May 12, 2015 | 64.15 | 64.58 | 63.63 | 64.29 | 7,947,757 | -0.31(-0.48%) |
May 11, 2015 | 64.86 | 65.21 | 64.67 | 64.59 | 11,752,051 | -0.42(-0.65%) |
May 08, 2015 | 62.83 | 65.66 | 62.71 | 65.02 | 19,616,914 | +2.70(+4.34%) |
May 07, 2015 | 61.37 | 62.50 | 61.34 | 62.31 | 7,116,657 | +0.85(+1.39%) |
May 06, 2015 | 61.91 | 62.38 | 61.05 | 61.46 | 7,569,531 | -0.27(-0.44%) |
May 05, 2015 | 61.55 | 62.13 | 61.39 | 61.73 | 8,654,767 | +0.36(+0.58%) |
May 04, 2015 | 61.81 | 61.90 | 61.27 | 61.37 | 7,935,179 | -0.18(-0.29%) |
May 01, 2015 | 61.04 | 62.39 | 60.97 | 61.55 | 10,837,732 | -0.26(-0.42%) |
Apr 30, 2015 | 62.87 | 63.17 | 61.23 | 61.81 | 12,584,632 | -1.21(-1.92%) |
Apr 29, 2015 | 62.57 | 64.07 | 62.50 | 63.02 | 10,482,651 | +0.53(+0.85%) |
Apr 28, 2015 | 62.99 | 63.17 | 62.15 | 62.49 | 6,726,963 | -0.31(-0.49%) |
Apr 27, 2015 | 64.00 | 64.21 | 62.64 | 62.80 | 7,610,206 | -0.36(-0.56%) |
Apr 24, 2015 | 63.76 | 63.81 | 62.99 | 63.15 | 6,646,099 | -0.22(-0.35%) |
Apr 23, 2015 | 63.83 | 63.85 | 63.19 | 63.38 | 7,685,313 | -0.27(-0.43%) |
Apr 22, 2015 | 61.60 | 65.49 | 61.57 | 63.65 | 22,343,764 | +2.49(+4.07%) |
Apr 21, 2015 | 60.86 | 61.61 | 60.82 | 61.16 | 10,278,841 | +0.59(+0.97%) |
Apr 20, 2015 | 60.83 | 61.03 | 60.44 | 60.57 | 6,356,489 | +0.19(+0.31%) |
Apr 17, 2015 | 60.93 | 61.30 | 60.22 | 60.38 | 11,981,112 | -1.06(-1.72%) |
Apr 16, 2015 | 61.33 | 61.78 | 61.16 | 61.44 | 4,403,689 | -0.03(-0.05%) |
Apr 15, 2015 | 61.39 | 61.68 | 61.11 | 61.47 | 5,713,507 | +0.14(+0.23%) |
Apr 14, 2015 | 61.32 | 61.71 | 60.72 | 61.33 | 6,006,910 | -0.07(-0.12%) |
Apr 13, 2015 | 61.97 | 62.52 | 61.31 | 61.40 | 5,406,226 | -0.68(-1.10%) |
Apr 10, 2015 | 62.41 | 62.41 | 61.70 | 62.09 | 4,945,947 | -0.09(-0.15%) |
Apr 09, 2015 | 62.30 | 62.54 | 61.54 | 62.18 | 5,779,017 | -0.06(-0.09%) |
Apr 08, 2015 | 61.66 | 62.55 | 61.58 | 62.24 | 7,055,274 | +0.66(+1.06%) |
Apr 07, 2015 | 61.19 | 61.95 | 61.12 | 61.58 | 7,117,140 | +0.56(+0.92%) |
Apr 06, 2015 | 60.58 | 61.43 | 60.28 | 61.02 | 8,923,248 | -0.08(-0.14%) |
Apr 02, 2015 | 60.82 | 61.10 | 61.10 | 61.10 | 5,431,262 | +0.10(+0.17%) |
Apr 01, 2015 | 61.25 | 61.32 | 60.33 | 61.00 | 8,155,224 | -0.22(-0.35%) |
Mar 31, 2015 | 61.27 | 61.96 | 61.20 | 61.22 | 7,907,461 | -0.23(-0.38%) |
Mar 30, 2015 | 61.79 | 62.07 | 61.30 | 61.45 | 12,006,851 | +0.11(+0.18%) |
Mar 27, 2015 | 61.32 | 61.59 | 60.97 | 61.34 | 6,967,898 | -0.05(-0.08%) |
Mar 26, 2015 | 61.07 | 62.05 | 60.85 | 61.38 | 10,137,050 | -0.13(-0.21%) |
Mar 25, 2015 | 62.80 | 63.11 | 61.52 | 61.52 | 13,948,079 | -1.28(-2.04%) |
Mar 24, 2015 | 62.80 | 63.35 | 62.55 | 62.80 | 6,982,490 | +0.02(+0.03%) |
Mar 23, 2015 | 63.67 | 63.84 | 62.77 | 62.78 | 8,684,293 | -0.31(-0.49%) |
Mar 20, 2015 | 62.94 | 63.36 | 62.50 | 63.09 | 16,425,241 | +0.56(+0.90%) |
Mar 19, 2015 | 62.54 | 62.88 | 61.53 | 62.53 | 16,456,600 | -0.10(-0.16%) |
Mar 18, 2015 | 61.79 | 62.70 | 60.60 | 62.63 | 216,515,344 | +0.74(+1.20%) |
Mar 17, 2015 | 62.72 | 62.79 | 61.80 | 61.88 | 15,268,050 | -1.06(-1.68%) |
Mar 16, 2015 | 62.44 | 63.17 | 62.38 | 62.94 | 10,523,804 | +0.93(+1.51%) |
Mar 13, 2015 | 62.90 | 62.90 | 61.88 | 62.01 | 13,445,505 | -1.06(-1.69%) |
Mar 12, 2015 | 62.33 | 63.17 | 62.31 | 63.07 | 10,183,504 | +1.13(+1.82%) |
Mar 11, 2015 | 62.15 | 62.56 | 61.57 | 61.94 | 12,934,614 | -0.11(-0.17%) |
Mar 10, 2015 | 63.09 | 63.14 | 62.05 | 62.05 | 11,885,618 | -1.46(-2.29%) |
Mar 09, 2015 | 63.29 | 63.69 | 62.96 | 63.50 | 9,513,780 | +0.49(+0.77%) |
Mar 06, 2015 | 63.97 | 64.22 | 63.00 | 63.02 | 12,384,829 | -1.12(-1.75%) |
Mar 05, 2015 | 64.34 | 64.37 | 64.05 | 64.14 | 7,205,450 | +0.09(+0.14%) |
Mar 04, 2015 | 64.38 | 64.41 | 63.70 | 64.05 | 8,543,000 | -0.36(-0.56%) |
Mar 03, 2015 | 65.20 | 65.20 | 64.16 | 64.41 | 9,409,519 | -0.70(-1.07%) |
Mar 02, 2015 | 64.74 | 65.11 | 64.21 | 65.11 | 12,444,430 | +1.63(+2.57%) |
Feb 27, 2015 | 63.98 | 64.15 | 63.48 | 63.48 | 8,511,137 | -0.57(-0.89%) |
Feb 26, 2015 | 63.92 | 64.22 | 63.64 | 64.05 | 14,379,122 | +0.17(+0.27%) |
Feb 25, 2015 | 63.47 | 64.16 | 63.47 | 63.88 | 7,311,609 | +0.13(+0.20%) |
Feb 24, 2015 | 64.06 | 64.06 | 63.45 | 63.75 | 9,668,488 | -0.13(-0.20%) |
Feb 23, 2015 | 63.86 | 63.95 | 63.23 | 63.88 | 7,109,694 | +0.00(+0.00%) |
Feb 20, 2015 | 62.95 | 63.87 | 62.48 | 63.87 | 9,653,726 | +0.91(+1.45%) |
Feb 19, 2015 | 63.19 | 63.19 | 62.70 | 62.96 | 6,041,815 | -0.00(-0.01%) |
Feb 18, 2015 | 63.38 | 63.41 | 62.74 | 62.97 | 6,858,926 | -0.41(-0.65%) |
Feb 17, 2015 | 63.52 | 63.64 | 63.14 | 63.38 | 7,278,070 | +0.29(+0.46%) |
Feb 13, 2015 | 63.82 | 63.09 | 63.09 | 63.09 | 36,226,932 | -0.30(-0.47%) |
Feb 12, 2015 | 62.61 | 63.38 | 62.48 | 63.38 | 12,436,596 | +1.15(+1.85%) |
Feb 11, 2015 | 62.00 | 62.31 | 61.83 | 62.23 | 9,397,051 | +0.37(+0.59%) |
Feb 10, 2015 | 62.38 | 62.65 | 61.65 | 61.87 | 10,036,635 | -0.21(-0.34%) |
Feb 09, 2015 | 62.54 | 62.75 | 62.04 | 62.08 | 8,374,891 | -0.46(-0.73%) |
Feb 06, 2015 | 63.55 | 63.72 | 62.22 | 62.54 | 12,017,599 | -1.02(-1.61%) |
Feb 05, 2015 | 62.50 | 63.56 | 62.18 | 63.56 | 17,704,580 | +1.62(+2.61%) |
Feb 04, 2015 | 60.71 | 62.38 | 60.59 | 61.95 | 23,699,826 | +1.19(+1.96%) |
Feb 03, 2015 | 60.04 | 60.91 | 59.57 | 60.76 | 16,114,481 | +1.04(+1.74%) |
Feb 02, 2015 | 59.94 | 59.94 | 58.40 | 59.71 | 14,609,577 | +0.10(+0.17%) |
Jan 30, 2015 | 60.90 | 61.27 | 59.61 | 59.61 | 23,679,956 | +1.62(+2.79%) |
Jan 29, 2015 | 57.89 | 58.19 | 57.34 | 58.00 | 16,667,406 | +0.38(+0.67%) |
Jan 28, 2015 | 59.06 | 59.17 | 57.60 | 57.61 | 12,213,923 | -1.08(-1.84%) |
Jan 27, 2015 | 59.35 | 59.35 | 58.49 | 58.70 | 11,786,874 | -1.30(-2.16%) |
Jan 26, 2015 | 60.09 | 60.17 | 59.35 | 59.99 | 9,142,540 | -0.41(-0.68%) |
Jan 23, 2015 | 60.46 | 60.96 | 60.38 | 60.40 | 6,592,099 | +0.16(+0.27%) |
Jan 22, 2015 | 59.74 | 60.57 | 59.25 | 60.24 | 12,363,839 | +0.07(+0.12%) |
Jan 21, 2015 | 59.91 | 60.72 | 59.52 | 60.17 | 10,458,971 | +0.10(+0.17%) |
Jan 20, 2015 | 59.92 | 60.73 | 59.46 | 60.07 | 15,964,021 | +0.44(+0.74%) |
Jan 16, 2015 | 58.91 | 59.66 | 58.82 | 59.62 | 11,905,606 | +0.43(+0.72%) |
Jan 15, 2015 | 60.04 | 60.21 | 59.02 | 59.20 | 11,309,797 | -0.57(-0.95%) |
Jan 14, 2015 | 60.02 | 60.48 | 59.43 | 59.77 | 13,068,759 | -1.22(-2.00%) |
Jan 13, 2015 | 61.28 | 62.16 | 60.60 | 60.99 | 10,990,893 | +0.18(+0.29%) |
Jan 12, 2015 | 61.05 | 61.27 | 60.60 | 60.81 | 6,867,101 | -0.12(-0.20%) |
Jan 09, 2015 | 61.65 | 61.85 | 60.75 | 60.93 | 11,249,625 | -0.92(-1.48%) |
Jan 08, 2015 | 61.55 | 62.00 | 61.42 | 61.85 | 11,163,947 | +0.82(+1.34%) |
Jan 07, 2015 | 60.44 | 61.07 | 60.21 | 61.03 | 9,991,750 | +0.81(+1.34%) |
Jan 06, 2015 | 60.76 | 60.99 | 59.60 | 60.22 | 11,833,927 | -0.39(-0.64%) |
Jan 05, 2015 | 61.62 | 61.62 | 60.54 | 60.61 | 13,630,510 | -1.37(-2.21%) |
Jan 02, 2015 | 61.59 | 62.38 | 61.39 | 61.98 | 8,973,271 | +0.66(+1.08%) |
Dec 31, 2014 | 62.09 | 61.32 | 61.32 | 61.32 | 25,248,922 | -0.55(-0.89%) |
Dec 30, 2014 | 62.00 | 62.06 | 61.53 | 61.87 | 5,111,295 | -0.21(-0.33%) |
Dec 29, 2014 | 62.32 | 62.61 | 61.99 | 62.07 | 5,625,082 | -0.28(-0.45%) |
Dec 26, 2014 | 62.59 | 62.98 | 62.35 | 62.35 | 5,097,906 | -0.24(-0.38%) |
Dec 24, 2014 | 62.09 | 62.59 | 62.59 | 62.59 | 22,392,554 | +0.55(+0.89%) |
Dec 23, 2014 | 61.98 | 62.31 | 61.75 | 62.03 | 5,920,006 | +0.25(+0.40%) |
Dec 22, 2014 | 61.37 | 61.81 | 61.28 | 61.79 | 6,093,787 | +0.59(+0.97%) |
Dec 19, 2014 | 61.59 | 61.88 | 61.13 | 61.20 | 16,637,431 | -0.58(-0.94%) |
Dec 18, 2014 | 61.23 | 61.85 | 61.07 | 61.78 | 11,005,358 | +1.19(+1.96%) |
Dec 17, 2014 | 59.43 | 60.70 | 59.33 | 60.59 | 10,386,275 | +1.33(+2.24%) |
Dec 16, 2014 | 59.15 | 60.44 | 59.02 | 59.26 | 12,880,812 | -0.77(-1.28%) |
Dec 15, 2014 | 60.38 | 60.54 | 59.19 | 60.03 | 13,716,385 | -0.02(-0.03%) |
Dec 12, 2014 | 60.93 | 61.85 | 60.05 | 60.05 | 16,396,919 | -1.48(-2.41%) |
Dec 11, 2014 | 61.49 | 62.11 | 61.39 | 61.53 | 14,307,234 | +0.33(+0.53%) |
Dec 10, 2014 | 61.69 | 61.94 | 61.04 | 61.21 | 9,140,432 | -0.57(-0.92%) |
Dec 09, 2014 | 60.69 | 61.91 | 60.69 | 61.77 | 11,146,235 | +0.24(+0.40%) |
Dec 08, 2014 | 61.62 | 62.12 | 61.39 | 61.53 | 13,193,704 | -0.06(-0.09%) |
Dec 05, 2014 | 61.19 | 61.62 | 61.09 | 61.59 | 8,378,667 | +0.52(+0.85%) |
Dec 04, 2014 | 61.29 | 61.33 | 60.82 | 61.07 | 7,870,345 | -0.11(-0.18%) |
Dec 03, 2014 | 60.72 | 61.24 | 60.50 | 61.18 | 10,029,588 | +0.37(+0.61%) |
Dec 02, 2014 | 60.61 | 60.86 | 60.39 | 60.81 | 9,124,209 | +0.44(+0.72%) |
Dec 01, 2014 | 59.93 | 60.96 | 59.93 | 60.37 | 11,679,410 | -0.01(-0.02%) |
Nov 28, 2014 | 60.47 | 60.69 | 60.31 | 60.38 | 5,544,590 | +0.22(+0.36%) |
Nov 26, 2014 | 60.22 | 60.16 | 60.16 | 60.16 | 34,110,504 | +0.00(+0.00%) |
Nov 25, 2014 | 59.72 | 60.34 | 59.59 | 60.16 | 13,851,938 | +0.62(+1.04%) |
Nov 24, 2014 | 59.64 | 59.69 | 59.31 | 59.55 | 9,735,327 | +0.09(+0.16%) |
Nov 21, 2014 | 59.67 | 60.00 | 59.13 | 59.45 | 12,707,010 | +0.60(+1.01%) |
Nov 20, 2014 | 57.89 | 58.91 | 57.88 | 58.86 | 7,161,765 | +0.42(+0.72%) |
Nov 19, 2014 | 58.52 | 58.66 | 57.81 | 58.43 | 7,099,557 | +0.03(+0.05%) |
Nov 18, 2014 | 58.42 | 58.87 | 58.25 | 58.40 | 8,174,971 | -0.02(-0.03%) |
Nov 17, 2014 | 58.13 | 58.80 | 58.04 | 58.42 | 10,558,183 | +0.22(+0.39%) |
Nov 14, 2014 | 58.73 | 58.74 | 58.17 | 58.19 | 9,121,404 | -0.49(-0.83%) |
Nov 13, 2014 | 59.03 | 59.03 | 58.37 | 58.68 | 13,333,880 | -0.24(-0.41%) |
Nov 12, 2014 | 58.20 | 58.97 | 58.08 | 58.92 | 11,647,015 | +0.55(+0.94%) |
Nov 11, 2014 | 58.25 | 58.41 | 58.01 | 58.37 | 9,056,404 | -0.11(-0.19%) |
Nov 10, 2014 | 58.90 | 59.00 | 58.09 | 58.49 | 14,059,119 | -0.52(-0.88%) |
Nov 07, 2014 | 58.47 | 59.01 | 58.21 | 59.01 | 10,168,703 | +0.55(+0.94%) |
Nov 06, 2014 | 58.32 | 58.65 | 57.86 | 58.46 | 14,130,362 | +0.13(+0.22%) |
Nov 05, 2014 | 57.07 | 58.98 | 57.04 | 58.33 | 23,452,690 | +1.53(+2.70%) |
Nov 04, 2014 | 56.02 | 56.80 | 55.89 | 56.79 | 17,801,532 | +0.33(+0.59%) |