Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.93 | 65.95 | 65.18 | 65.30 | 278,670 | -0.72(-1.09%) |
Nov 27, 2015 | 65.65 | 66.12 | 65.53 | 66.02 | 80,351 | +0.12(+0.18%) |
Nov 25, 2015 | 65.86 | 65.90 | 65.90 | 65.90 | 150,222 | -0.42(-0.63%) |
Nov 24, 2015 | 66.39 | 66.71 | 65.76 | 66.32 | 148,981 | -0.07(-0.10%) |
Nov 23, 2015 | 66.85 | 67.20 | 65.90 | 66.39 | 186,921 | -0.56(-0.83%) |
Nov 20, 2015 | 66.30 | 67.25 | 66.04 | 66.94 | 271,531 | +0.49(+0.73%) |
Nov 19, 2015 | 66.32 | 66.64 | 65.86 | 66.46 | 219,661 | -1.30(-1.92%) |
Nov 18, 2015 | 68.47 | 68.89 | 67.48 | 67.76 | 251,687 | -0.49(-0.71%) |
Nov 17, 2015 | 69.49 | 70.10 | 67.59 | 68.24 | 206,662 | -0.28(-0.41%) |
Nov 16, 2015 | 68.08 | 69.26 | 67.83 | 68.52 | 187,716 | +0.09(+0.14%) |
Nov 13, 2015 | 69.10 | 69.15 | 67.99 | 68.43 | 189,058 | -1.18(-1.70%) |
Nov 12, 2015 | 69.96 | 70.12 | 68.47 | 69.61 | 172,331 | -1.00(-1.41%) |
Nov 11, 2015 | 70.75 | 70.86 | 70.35 | 70.61 | 139,833 | +0.44(+0.63%) |
Nov 10, 2015 | 70.47 | 70.68 | 69.22 | 70.17 | 214,215 | -0.51(-0.72%) |
Nov 09, 2015 | 71.23 | 71.37 | 69.80 | 70.68 | 413,666 | +1.11(+1.60%) |
Nov 06, 2015 | 68.80 | 70.06 | 68.75 | 69.56 | 344,165 | +2.87(+4.31%) |
Nov 05, 2015 | 66.23 | 67.41 | 66.23 | 66.69 | 223,866 | +0.51(+0.77%) |
Nov 04, 2015 | 66.18 | 66.83 | 65.44 | 66.18 | 191,015 | -0.21(-0.31%) |
Nov 03, 2015 | 65.21 | 66.67 | 65.18 | 66.39 | 157,174 | +1.53(+2.36%) |
Nov 02, 2015 | 65.09 | 65.25 | 64.49 | 64.86 | 169,411 | +0.83(+1.30%) |
Oct 30, 2015 | 64.81 | 65.21 | 63.93 | 64.03 | 139,337 | -1.37(-2.09%) |
Oct 29, 2015 | 63.33 | 65.69 | 63.33 | 65.39 | 599,745 | +2.92(+4.67%) |
Oct 28, 2015 | 61.80 | 63.26 | 61.73 | 62.47 | 212,133 | +0.74(+1.20%) |
Oct 27, 2015 | 61.48 | 61.96 | 60.90 | 61.73 | 102,326 | -0.46(-0.75%) |
Oct 26, 2015 | 62.47 | 62.52 | 61.92 | 62.19 | 129,342 | -1.25(-1.97%) |
Oct 23, 2015 | 63.68 | 63.98 | 63.12 | 63.45 | 126,953 | +1.51(+2.43%) |
Oct 22, 2015 | 62.26 | 63.03 | 61.17 | 61.94 | 135,435 | -0.28(-0.45%) |
Oct 21, 2015 | 63.03 | 63.17 | 61.99 | 62.22 | 254,560 | -2.02(-3.14%) |
Oct 20, 2015 | 64.26 | 64.60 | 63.98 | 64.23 | 134,192 | +1.18(+1.87%) |
Oct 19, 2015 | 62.70 | 64.03 | 62.54 | 63.05 | 171,008 | +0.51(+0.81%) |
Oct 16, 2015 | 62.06 | 62.59 | 61.73 | 62.54 | 110,944 | -0.02(-0.04%) |
Oct 15, 2015 | 61.94 | 62.73 | 61.75 | 62.57 | 165,707 | +0.86(+1.39%) |
Oct 14, 2015 | 62.87 | 63.52 | 61.64 | 61.71 | 229,959 | -1.62(-2.56%) |
Oct 13, 2015 | 63.03 | 64.30 | 63.03 | 63.33 | 196,977 | -0.30(-0.47%) |
Oct 12, 2015 | 64.00 | 64.14 | 63.31 | 63.63 | 144,559 | -1.60(-2.45%) |
Oct 09, 2015 | 65.62 | 65.81 | 64.63 | 65.23 | 221,488 | -0.37(-0.57%) |
Oct 08, 2015 | 63.56 | 66.18 | 63.54 | 65.60 | 288,041 | +1.51(+2.35%) |
Oct 07, 2015 | 64.44 | 64.84 | 63.61 | 64.09 | 231,707 | +0.60(+0.95%) |
Oct 06, 2015 | 64.81 | 65.02 | 63.18 | 63.49 | 227,276 | -0.79(-1.23%) |
Oct 05, 2015 | 63.08 | 64.47 | 62.91 | 64.28 | 348,082 | +2.43(+3.93%) |
Oct 02, 2015 | 60.25 | 62.43 | 59.30 | 61.85 | 583,026 | -1.16(-1.84%) |
Oct 01, 2015 | 62.57 | 63.19 | 61.85 | 63.01 | 450,537 | -0.72(-1.13%) |
Sep 30, 2015 | 64.00 | 64.40 | 63.38 | 63.72 | 228,743 | +0.65(+1.03%) |
Sep 29, 2015 | 63.91 | 64.26 | 62.61 | 63.08 | 474,782 | -0.65(-1.02%) |
Sep 28, 2015 | 65.93 | 66.04 | 63.45 | 63.72 | 289,097 | -3.38(-5.04%) |
Sep 25, 2015 | 66.92 | 67.55 | 66.53 | 67.11 | 254,964 | +1.62(+2.48%) |
Sep 24, 2015 | 64.56 | 65.64 | 63.70 | 65.48 | 281,275 | -1.30(-1.94%) |
Sep 23, 2015 | 67.06 | 68.12 | 66.32 | 66.78 | 263,168 | -0.09(-0.14%) |
Sep 22, 2015 | 67.48 | 67.92 | 65.74 | 66.88 | 286,988 | -2.83(-4.06%) |
Sep 21, 2015 | 68.24 | 70.26 | 68.08 | 69.70 | 364,381 | +3.11(+4.66%) |
Sep 18, 2015 | 68.08 | 68.15 | 66.32 | 66.60 | 409,594 | -3.06(-4.39%) |
Sep 17, 2015 | 72.32 | 72.48 | 69.54 | 69.66 | 1,045,295 | -2.69(-3.72%) |
Sep 16, 2015 | 71.97 | 72.83 | 71.23 | 72.34 | 364,212 | +0.83(+1.17%) |
Sep 15, 2015 | 68.80 | 71.77 | 68.61 | 71.51 | 454,950 | +3.82(+5.65%) |
Sep 14, 2015 | 67.13 | 68.20 | 66.79 | 67.69 | 194,653 | -0.42(-0.61%) |
Sep 11, 2015 | 67.87 | 68.15 | 66.90 | 68.10 | 169,241 | -1.25(-1.80%) |
Sep 10, 2015 | 68.82 | 69.67 | 68.45 | 69.35 | 235,288 | +1.32(+1.94%) |
Sep 09, 2015 | 71.09 | 71.23 | 67.57 | 68.03 | 373,702 | -0.90(-1.31%) |
Sep 08, 2015 | 68.15 | 69.15 | 67.87 | 68.94 | 292,307 | +2.83(+4.28%) |
Sep 04, 2015 | 66.57 | 66.11 | 66.11 | 66.11 | 229,929 | -1.90(-2.79%) |
Sep 03, 2015 | 68.22 | 69.45 | 67.79 | 68.01 | 249,495 | -0.97(-1.41%) |
Sep 02, 2015 | 68.20 | 69.15 | 67.32 | 68.98 | 336,687 | +1.65(+2.44%) |
Sep 01, 2015 | 67.94 | 69.03 | 67.15 | 67.34 | 430,319 | -1.37(-1.99%) |
Aug 31, 2015 | 65.46 | 68.82 | 65.35 | 68.71 | 360,518 | +1.39(+2.07%) |
Aug 28, 2015 | 65.86 | 67.36 | 65.35 | 67.32 | 371,795 | -0.51(-0.75%) |
Aug 27, 2015 | 68.06 | 68.38 | 66.34 | 67.83 | 537,538 | -0.07(-0.10%) |
Aug 26, 2015 | 66.25 | 68.80 | 65.48 | 67.89 | 829,711 | +3.82(+5.97%) |
Aug 25, 2015 | 63.79 | 65.32 | 63.54 | 64.07 | 656,192 | +2.85(+4.66%) |
Aug 24, 2015 | 58.28 | 62.01 | 57.56 | 61.22 | 1,098,388 | -0.05(-0.08%) |
Aug 21, 2015 | 61.68 | 62.43 | 60.73 | 61.27 | 562,228 | -0.56(-0.90%) |
Aug 20, 2015 | 62.89 | 63.10 | 61.68 | 61.82 | 480,528 | -2.02(-3.16%) |
Aug 19, 2015 | 66.53 | 66.57 | 63.49 | 63.84 | 431,526 | -1.85(-2.82%) |
Aug 18, 2015 | 65.28 | 65.95 | 64.58 | 65.69 | 251,597 | +1.44(+2.24%) |
Aug 17, 2015 | 64.03 | 64.40 | 63.31 | 64.26 | 217,662 | -0.86(-1.32%) |
Aug 14, 2015 | 65.97 | 66.32 | 64.47 | 65.11 | 196,540 | -0.49(-0.74%) |
Aug 13, 2015 | 65.30 | 66.34 | 64.40 | 65.60 | 221,221 | +0.70(+1.07%) |
Aug 12, 2015 | 63.65 | 65.04 | 62.45 | 64.91 | 392,484 | +0.95(+1.49%) |
Aug 11, 2015 | 64.77 | 64.91 | 63.31 | 63.96 | 405,613 | -3.13(-4.66%) |
Aug 10, 2015 | 66.11 | 67.52 | 65.97 | 67.08 | 271,179 | +2.27(+3.50%) |
Aug 07, 2015 | 66.46 | 66.48 | 64.49 | 64.81 | 302,604 | -2.64(-3.92%) |
Aug 06, 2015 | 68.64 | 68.64 | 67.15 | 67.45 | 188,536 | -1.76(-2.54%) |
Aug 05, 2015 | 68.98 | 69.98 | 68.80 | 69.22 | 284,576 | +1.58(+2.33%) |
Aug 04, 2015 | 66.74 | 67.89 | 66.53 | 67.64 | 269,805 | +1.53(+2.31%) |
Aug 03, 2015 | 68.22 | 68.22 | 65.81 | 66.11 | 324,902 | -2.11(-3.09%) |
Jul 31, 2015 | 68.50 | 69.12 | 67.71 | 68.22 | 241,862 | -1.65(-2.35%) |
Jul 30, 2015 | 70.72 | 70.72 | 69.35 | 69.86 | 204,286 | -1.62(-2.27%) |
Jul 29, 2015 | 70.93 | 72.07 | 70.75 | 71.49 | 268,961 | +0.76(+1.08%) |
Jul 28, 2015 | 70.75 | 71.17 | 70.10 | 70.72 | 309,938 | +1.55(+2.24%) |
Jul 27, 2015 | 69.15 | 70.19 | 68.82 | 69.17 | 350,035 | -1.23(-1.74%) |
Jul 24, 2015 | 70.37 | 71.21 | 70.12 | 70.40 | 385,682 | -0.53(-0.75%) |
Jul 23, 2015 | 73.69 | 73.97 | 70.77 | 70.93 | 379,262 | -2.83(-3.83%) |
Jul 22, 2015 | 74.87 | 74.89 | 73.16 | 73.76 | 223,058 | -1.32(-1.76%) |
Jul 21, 2015 | 77.26 | 77.44 | 75.03 | 75.08 | 254,019 | -1.27(-1.67%) |
Jul 20, 2015 | 76.17 | 76.96 | 75.61 | 76.35 | 522,394 | +0.88(+1.17%) |
Jul 17, 2015 | 76.10 | 76.12 | 75.10 | 75.47 | 390,153 | -1.14(-1.48%) |
Jul 16, 2015 | 78.83 | 79.09 | 76.52 | 76.61 | 347,801 | -1.65(-2.10%) |
Jul 15, 2015 | 80.64 | 80.85 | 77.71 | 78.25 | 275,522 | -2.55(-3.15%) |
Jul 14, 2015 | 80.85 | 81.64 | 80.38 | 80.80 | 174,120 | -0.74(-0.91%) |
Jul 13, 2015 | 82.15 | 82.26 | 80.00 | 81.54 | 937,030 | +0.67(+0.83%) |
Jul 10, 2015 | 80.94 | 81.47 | 79.56 | 80.87 | 769,057 | +3.68(+4.77%) |
Jul 09, 2015 | 75.77 | 77.35 | 75.01 | 77.19 | 436,180 | +4.29(+5.88%) |
Jul 08, 2015 | 73.55 | 74.41 | 72.39 | 72.90 | 496,528 | -2.02(-2.69%) |
Jul 07, 2015 | 74.20 | 75.47 | 72.46 | 74.92 | 788,068 | -2.13(-2.77%) |
Jul 06, 2015 | 77.26 | 79.32 | 76.01 | 77.05 | 700,530 | -4.36(-5.35%) |
Jul 02, 2015 | 80.78 | 81.40 | 81.40 | 81.40 | 310,413 | -1.00(-1.21%) |
Jul 01, 2015 | 81.91 | 82.86 | 80.94 | 82.40 | 627,815 | +3.31(+4.19%) |
Jun 30, 2015 | 79.37 | 79.50 | 76.82 | 79.09 | 567,775 | +1.23(+1.58%) |
Jun 29, 2015 | 80.52 | 81.59 | 76.83 | 77.86 | 748,728 | -6.47(-7.67%) |
Jun 26, 2015 | 83.30 | 85.04 | 83.00 | 84.32 | 438,004 | +2.66(+3.26%) |
Jun 25, 2015 | 81.54 | 82.33 | 80.52 | 81.66 | 215,800 | +0.76(+0.95%) |
Jun 24, 2015 | 81.71 | 82.45 | 80.32 | 80.89 | 267,515 | -2.04(-2.46%) |
Jun 23, 2015 | 83.37 | 83.44 | 80.80 | 82.93 | 561,450 | +1.53(+1.88%) |
Jun 22, 2015 | 79.18 | 81.57 | 78.60 | 81.40 | 399,790 | +4.59(+5.97%) |
Jun 19, 2015 | 78.00 | 78.00 | 76.56 | 76.82 | 388,587 | -3.11(-3.89%) |
Jun 18, 2015 | 80.22 | 81.50 | 79.60 | 79.92 | 337,763 | +1.23(+1.56%) |
Jun 17, 2015 | 78.09 | 80.44 | 77.86 | 78.69 | 450,126 | +1.67(+2.17%) |
Jun 16, 2015 | 77.91 | 79.20 | 76.98 | 77.02 | 254,408 | -1.85(-2.35%) |
Jun 15, 2015 | 77.16 | 79.61 | 77.02 | 78.88 | 188,295 | -0.35(-0.44%) |
Jun 12, 2015 | 79.83 | 79.94 | 76.96 | 79.23 | 293,805 | -0.12(-0.15%) |
Jun 11, 2015 | 82.31 | 82.98 | 79.18 | 79.34 | 621,348 | -5.26(-6.22%) |
Jun 10, 2015 | 83.81 | 85.14 | 83.33 | 84.60 | 548,169 | +2.20(+2.67%) |
Jun 09, 2015 | 81.29 | 83.26 | 81.17 | 82.40 | 649,012 | +1.85(+2.30%) |
Jun 08, 2015 | 79.57 | 80.73 | 79.16 | 80.55 | 282,142 | +0.28(+0.35%) |
Jun 05, 2015 | 79.90 | 80.66 | 78.42 | 80.27 | 408,047 | +2.73(+3.53%) |
Jun 04, 2015 | 79.20 | 79.27 | 76.98 | 77.53 | 367,119 | -3.27(-4.04%) |
Jun 03, 2015 | 78.88 | 81.24 | 78.53 | 80.80 | 416,168 | +3.87(+5.03%) |
Jun 02, 2015 | 75.54 | 77.49 | 75.45 | 76.93 | 266,419 | +3.15(+4.27%) |
Jun 01, 2015 | 72.11 | 74.55 | 71.67 | 73.78 | 328,017 | +2.27(+3.18%) |
May 29, 2015 | 70.70 | 71.88 | 70.07 | 71.51 | 346,088 | -0.53(-0.74%) |
May 28, 2015 | 72.02 | 72.41 | 71.00 | 72.04 | 168,276 | +0.51(+0.71%) |
May 27, 2015 | 72.53 | 73.57 | 71.32 | 71.53 | 279,211 | -0.53(-0.74%) |
May 26, 2015 | 75.17 | 75.38 | 71.86 | 72.07 | 647,965 | -3.94(-5.18%) |
May 22, 2015 | 75.47 | 76.01 | 76.01 | 76.01 | 242,703 | -0.09(-0.12%) |
May 21, 2015 | 77.63 | 77.85 | 75.56 | 76.10 | 265,449 | -3.27(-4.12%) |
May 20, 2015 | 79.25 | 80.45 | 77.86 | 79.37 | 273,217 | -0.39(-0.49%) |
May 19, 2015 | 80.34 | 80.48 | 77.19 | 79.76 | 441,195 | +2.11(+2.72%) |
May 18, 2015 | 76.38 | 77.86 | 76.14 | 77.65 | 403,553 | +3.50(+4.72%) |
May 15, 2015 | 76.45 | 76.68 | 73.39 | 74.15 | 698,579 | -4.73(-5.99%) |
May 14, 2015 | 79.41 | 79.78 | 77.63 | 78.88 | 359,204 | -0.63(-0.79%) |
May 13, 2015 | 76.03 | 79.85 | 75.89 | 79.50 | 657,539 | +1.88(+2.42%) |
May 12, 2015 | 78.88 | 79.57 | 76.05 | 77.63 | 441,151 | -0.58(-0.74%) |
May 11, 2015 | 74.43 | 78.22 | 74.43 | 78.21 | 458,456 | +5.35(+7.35%) |
May 08, 2015 | 71.37 | 73.29 | 71.07 | 72.85 | 313,347 | -0.67(-0.91%) |
May 07, 2015 | 74.94 | 75.10 | 72.78 | 73.53 | 631,067 | -3.01(-3.94%) |
May 06, 2015 | 74.01 | 76.93 | 73.97 | 76.54 | 796,319 | +3.68(+5.06%) |
May 05, 2015 | 72.62 | 74.61 | 72.32 | 72.85 | 608,342 | +0.32(+0.45%) |
May 04, 2015 | 70.10 | 72.76 | 69.73 | 72.53 | 320,793 | +1.95(+2.76%) |
May 01, 2015 | 69.29 | 71.07 | 68.87 | 70.58 | 242,625 | +2.83(+4.17%) |
Apr 30, 2015 | 69.29 | 70.17 | 67.59 | 67.76 | 420,364 | -0.42(-0.61%) |
Apr 29, 2015 | 67.99 | 68.87 | 67.11 | 68.17 | 392,926 | +2.34(+3.56%) |
Apr 28, 2015 | 64.51 | 65.86 | 63.72 | 65.83 | 215,273 | +2.62(+4.14%) |
Apr 27, 2015 | 63.31 | 64.23 | 62.61 | 63.21 | 140,789 | -0.02(-0.04%) |
Apr 24, 2015 | 63.91 | 63.98 | 62.73 | 63.24 | 154,386 | -1.25(-1.94%) |
Apr 23, 2015 | 65.21 | 65.41 | 63.58 | 64.49 | 748,081 | -0.83(-1.28%) |
Apr 22, 2015 | 62.73 | 65.53 | 62.70 | 65.32 | 325,207 | +2.92(+4.68%) |
Apr 21, 2015 | 61.71 | 62.61 | 61.45 | 62.40 | 132,100 | +0.83(+1.35%) |
Apr 20, 2015 | 60.69 | 62.08 | 60.69 | 61.57 | 112,052 | +1.46(+2.43%) |
Apr 17, 2015 | 62.50 | 62.52 | 59.72 | 60.11 | 202,055 | -2.06(-3.32%) |
Apr 16, 2015 | 61.11 | 62.96 | 60.94 | 62.17 | 211,979 | +0.90(+1.48%) |
Apr 15, 2015 | 60.71 | 61.68 | 60.39 | 61.27 | 160,816 | +0.12(+0.19%) |
Apr 14, 2015 | 60.25 | 61.48 | 59.48 | 61.15 | 238,249 | -1.32(-2.11%) |
Apr 13, 2015 | 62.91 | 63.05 | 62.19 | 62.47 | 165,366 | -0.28(-0.44%) |
Apr 10, 2015 | 61.73 | 62.83 | 61.55 | 62.75 | 153,158 | -0.23(-0.37%) |
Apr 09, 2015 | 60.94 | 63.38 | 60.94 | 62.98 | 188,216 | +2.25(+3.70%) |
Apr 08, 2015 | 60.73 | 62.19 | 60.38 | 60.73 | 178,423 | -0.02(-0.04%) |
Apr 07, 2015 | 62.03 | 62.47 | 60.57 | 60.76 | 172,335 | -1.46(-2.35%) |
Apr 06, 2015 | 60.34 | 62.68 | 60.20 | 62.22 | 177,317 | +1.02(+1.67%) |
Apr 02, 2015 | 59.72 | 61.20 | 61.20 | 61.20 | 176,503 | +1.78(+3.00%) |
Apr 01, 2015 | 60.62 | 60.62 | 58.95 | 59.41 | 301,391 | -2.46(-3.97%) |
Mar 31, 2015 | 62.52 | 62.94 | 61.48 | 61.87 | 157,061 | -0.39(-0.63%) |
Mar 30, 2015 | 61.62 | 62.66 | 61.43 | 62.26 | 159,202 | +0.81(+1.32%) |
Mar 27, 2015 | 62.98 | 62.98 | 61.31 | 61.45 | 157,266 | -2.18(-3.42%) |
Mar 26, 2015 | 61.59 | 64.12 | 61.48 | 63.63 | 317,847 | +2.73(+4.49%) |
Mar 25, 2015 | 59.16 | 60.94 | 59.16 | 60.90 | 155,180 | +1.51(+2.54%) |
Mar 24, 2015 | 60.53 | 60.98 | 59.39 | 59.39 | 173,965 | -1.76(-2.88%) |
Mar 23, 2015 | 60.67 | 61.66 | 60.64 | 61.15 | 121,536 | +0.30(+0.49%) |
Mar 20, 2015 | 61.43 | 61.48 | 60.70 | 60.85 | 194,135 | -1.00(-1.61%) |
Mar 19, 2015 | 61.36 | 62.67 | 60.85 | 61.85 | 305,692 | +0.81(+1.33%) |
Mar 18, 2015 | 63.45 | 65.35 | 60.99 | 61.04 | 401,876 | -3.80(-5.86%) |
Mar 17, 2015 | 65.46 | 65.90 | 64.65 | 64.84 | 195,301 | -1.67(-2.51%) |
Mar 16, 2015 | 66.50 | 67.50 | 66.13 | 66.50 | 234,777 | -1.92(-2.81%) |
Mar 13, 2015 | 68.36 | 68.78 | 67.05 | 68.43 | 203,298 | +0.67(+0.99%) |
Mar 12, 2015 | 66.18 | 68.42 | 66.06 | 67.76 | 386,115 | +0.09(+0.14%) |
Mar 11, 2015 | 69.29 | 69.49 | 67.29 | 67.66 | 321,996 | -1.60(-2.31%) |
Mar 10, 2015 | 69.77 | 70.14 | 68.95 | 69.26 | 346,793 | -2.83(-3.92%) |
Mar 09, 2015 | 72.00 | 73.04 | 71.67 | 72.09 | 347,032 | -2.04(-2.75%) |
Mar 06, 2015 | 72.14 | 75.01 | 71.90 | 74.13 | 603,523 | +4.68(+6.74%) |
Mar 05, 2015 | 69.24 | 70.17 | 68.57 | 69.45 | 181,125 | +0.35(+0.50%) |
Mar 04, 2015 | 68.50 | 69.73 | 69.35 | 69.10 | 161,394 | -0.25(-0.37%) |
Mar 03, 2015 | 68.57 | 69.35 | 67.80 | 69.35 | 262,319 | +0.81(+1.18%) |
Mar 02, 2015 | 65.39 | 68.73 | 65.30 | 68.54 | 292,033 | +3.55(+5.45%) |
Feb 27, 2015 | 65.79 | 66.94 | 64.86 | 65.00 | 310,866 | -1.65(-2.47%) |
Feb 26, 2015 | 64.88 | 66.75 | 64.19 | 66.64 | 299,295 | +2.53(+3.94%) |
Feb 25, 2015 | 65.25 | 65.81 | 63.86 | 64.12 | 274,511 | -0.86(-1.32%) |
Feb 24, 2015 | 68.17 | 68.82 | 64.74 | 64.98 | 385,055 | -2.76(-4.07%) |
Feb 23, 2015 | 68.91 | 68.91 | 67.27 | 67.73 | 338,652 | -2.11(-3.02%) |
Feb 20, 2015 | 69.12 | 70.88 | 67.55 | 69.84 | 571,991 | -0.79(-1.12%) |
Feb 19, 2015 | 69.68 | 70.65 | 68.57 | 70.63 | 271,756 | +1.20(+1.74%) |
Feb 18, 2015 | 69.54 | 70.21 | 68.10 | 69.42 | 406,006 | -1.11(-1.58%) |
Feb 17, 2015 | 68.24 | 71.07 | 67.94 | 70.54 | 462,097 | +2.94(+4.35%) |
Feb 13, 2015 | 65.51 | 67.59 | 67.59 | 67.59 | 226,131 | +2.02(+3.07%) |
Feb 12, 2015 | 65.23 | 65.59 | 63.98 | 65.58 | 154,996 | +0.65(+1.00%) |
Feb 11, 2015 | 65.25 | 66.30 | 64.35 | 64.93 | 182,936 | -0.23(-0.36%) |
Feb 10, 2015 | 64.51 | 65.58 | 64.12 | 65.16 | 222,032 | +1.51(+2.37%) |
Feb 09, 2015 | 62.01 | 63.65 | 61.94 | 63.65 | 233,478 | +0.32(+0.51%) |
Feb 06, 2015 | 61.85 | 63.84 | 61.50 | 63.33 | 485,510 | +3.22(+5.36%) |
Feb 05, 2015 | 59.32 | 60.43 | 59.04 | 60.11 | 252,870 | +1.74(+2.98%) |
Feb 04, 2015 | 60.09 | 60.48 | 58.05 | 58.37 | 237,559 | -0.16(-0.28%) |
Feb 03, 2015 | 57.28 | 58.83 | 57.10 | 58.53 | 255,548 | +3.43(+6.22%) |
Feb 02, 2015 | 55.98 | 56.10 | 54.60 | 55.10 | 269,827 | +0.58(+1.06%) |
Jan 30, 2015 | 55.24 | 55.89 | 54.27 | 54.52 | 473,849 | -3.04(-5.27%) |
Jan 29, 2015 | 57.26 | 58.08 | 56.59 | 57.56 | 237,446 | +1.02(+1.80%) |
Jan 28, 2015 | 59.25 | 59.25 | 55.64 | 56.54 | 323,833 | -2.85(-4.80%) |
Jan 27, 2015 | 57.93 | 59.95 | 57.29 | 59.39 | 290,338 | -0.35(-0.58%) |
Jan 26, 2015 | 59.04 | 60.11 | 58.58 | 59.74 | 194,793 | +0.51(+0.86%) |
Jan 23, 2015 | 59.95 | 60.02 | 58.70 | 59.23 | 262,012 | -2.62(-4.23%) |
Jan 22, 2015 | 60.25 | 62.57 | 60.04 | 61.85 | 420,971 | +0.76(+1.25%) |
Jan 21, 2015 | 58.67 | 61.66 | 58.24 | 61.08 | 348,767 | +2.02(+3.41%) |
Jan 20, 2015 | 60.22 | 60.25 | 58.86 | 59.07 | 351,526 | -2.53(-4.10%) |
Jan 16, 2015 | 59.99 | 61.75 | 59.62 | 61.59 | 359,078 | +2.39(+4.03%) |
Jan 15, 2015 | 62.22 | 62.40 | 59.09 | 59.21 | 431,322 | -3.06(-4.91%) |
Jan 14, 2015 | 60.99 | 62.40 | 60.34 | 62.26 | 453,909 | -1.39(-2.18%) |
Jan 13, 2015 | 64.28 | 64.65 | 62.54 | 63.65 | 342,555 | +0.00(+0.00%) |
Jan 12, 2015 | 64.98 | 64.98 | 62.98 | 63.65 | 221,072 | -1.16(-1.79%) |
Jan 09, 2015 | 67.78 | 67.96 | 64.74 | 64.81 | 313,240 | -2.18(-3.25%) |
Jan 08, 2015 | 66.04 | 67.34 | 65.95 | 66.99 | 526,044 | +2.53(+3.92%) |
Jan 07, 2015 | 65.48 | 66.20 | 63.63 | 64.47 | 575,125 | +0.39(+0.61%) |
Jan 06, 2015 | 65.53 | 66.33 | 62.80 | 64.07 | 719,795 | -3.73(-5.50%) |
Jan 05, 2015 | 70.03 | 70.03 | 67.28 | 67.80 | 428,984 | -3.38(-4.75%) |
Jan 02, 2015 | 73.02 | 73.11 | 70.54 | 71.19 | 359,304 | -2.34(-3.18%) |
Dec 31, 2014 | 73.90 | 73.53 | 73.53 | 73.53 | 317,835 | -0.51(-0.69%) |
Dec 30, 2014 | 73.57 | 74.27 | 73.06 | 74.04 | 242,951 | -0.56(-0.75%) |
Dec 29, 2014 | 75.38 | 75.59 | 73.99 | 74.59 | 167,341 | -1.76(-2.31%) |
Dec 26, 2014 | 76.12 | 77.09 | 76.01 | 76.35 | 219,873 | -0.72(-0.93%) |
Dec 24, 2014 | 78.95 | 77.07 | 77.07 | 77.07 | 108,189 | -1.46(-1.86%) |
Dec 23, 2014 | 75.10 | 78.62 | 74.94 | 78.53 | 238,974 | +4.52(+6.11%) |
Dec 22, 2014 | 75.15 | 75.45 | 73.90 | 74.01 | 279,197 | -0.46(-0.62%) |
Dec 19, 2014 | 76.93 | 77.12 | 74.34 | 74.48 | 386,116 | -2.55(-3.31%) |
Dec 18, 2014 | 76.40 | 77.44 | 76.08 | 77.02 | 568,931 | +3.41(+4.63%) |
Dec 17, 2014 | 72.83 | 74.73 | 72.32 | 73.62 | 603,986 | +1.85(+2.58%) |
Dec 16, 2014 | 72.11 | 73.94 | 71.53 | 71.76 | 620,117 | -2.66(-3.58%) |
Dec 15, 2014 | 75.31 | 75.61 | 73.36 | 74.43 | 447,260 | +0.28(+0.38%) |
Dec 12, 2014 | 75.70 | 76.47 | 73.99 | 74.15 | 424,159 | -3.41(-4.39%) |
Dec 11, 2014 | 78.86 | 79.71 | 77.49 | 77.56 | 349,112 | -0.58(-0.74%) |
Dec 10, 2014 | 79.99 | 80.13 | 77.60 | 78.14 | 253,393 | -1.76(-2.20%) |
Dec 09, 2014 | 79.23 | 80.43 | 78.51 | 79.90 | 267,408 | -1.46(-1.79%) |
Dec 08, 2014 | 83.54 | 83.74 | 80.71 | 81.36 | 166,089 | -2.85(-3.38%) |
Dec 05, 2014 | 83.28 | 85.51 | 83.28 | 84.21 | 284,449 | +1.20(+1.45%) |
Dec 04, 2014 | 85.16 | 85.27 | 82.93 | 83.00 | 116,338 | -2.02(-2.37%) |
Dec 03, 2014 | 86.18 | 86.43 | 85.00 | 85.02 | 129,918 | -0.97(-1.13%) |
Dec 02, 2014 | 84.97 | 86.09 | 84.93 | 85.99 | 183,859 | +2.48(+2.97%) |