Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.29 | 67.64 | 66.68 | 66.80 | 3,525,455 | -0.42(-0.62%) |
Nov 27, 2015 | 67.20 | 67.43 | 66.60 | 67.22 | 1,067,207 | -0.03(-0.05%) |
Nov 25, 2015 | 67.09 | 67.25 | 67.25 | 67.25 | 2,086,013 | +0.35(+0.52%) |
Nov 24, 2015 | 66.45 | 67.23 | 66.03 | 66.90 | 3,020,585 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.04 | 67.06 | 2,315,208 | -0.54(-0.81%) |
Nov 20, 2015 | 68.13 | 68.21 | 67.12 | 67.61 | 3,541,886 | -0.10(-0.15%) |
Nov 19, 2015 | 66.82 | 68.05 | 66.82 | 67.71 | 4,409,269 | +1.10(+1.65%) |
Nov 18, 2015 | 65.47 | 66.63 | 65.18 | 66.61 | 4,346,805 | +1.63(+2.51%) |
Nov 17, 2015 | 66.20 | 66.24 | 64.94 | 64.98 | 3,941,369 | -1.30(-1.96%) |
Nov 16, 2015 | 65.47 | 66.28 | 65.24 | 66.28 | 3,119,242 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.25 | 65.27 | 65.49 | 3,311,633 | -0.35(-0.53%) |
Nov 12, 2015 | 66.65 | 66.65 | 65.68 | 65.84 | 4,081,934 | -1.27(-1.89%) |
Nov 11, 2015 | 67.86 | 68.01 | 66.95 | 67.11 | 2,850,462 | -0.43(-0.64%) |
Nov 10, 2015 | 68.31 | 68.72 | 67.53 | 67.54 | 3,292,014 | -0.91(-1.33%) |
Nov 09, 2015 | 69.21 | 69.42 | 68.16 | 68.45 | 3,044,169 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.45 | 68.41 | 69.28 | 4,206,567 | +1.59(+2.35%) |
Nov 05, 2015 | 68.77 | 68.77 | 67.68 | 67.69 | 3,969,194 | -0.51(-0.75%) |
Nov 04, 2015 | 68.43 | 68.74 | 68.06 | 68.20 | 2,705,659 | -0.28(-0.41%) |
Nov 03, 2015 | 67.53 | 68.89 | 67.52 | 68.48 | 2,304,363 | +0.56(+0.82%) |
Nov 02, 2015 | 67.20 | 68.15 | 67.07 | 67.92 | 2,694,953 | +1.12(+1.67%) |
Oct 30, 2015 | 68.20 | 68.34 | 66.73 | 66.80 | 3,197,317 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.92 | 67.67 | 67.90 | 2,376,308 | -0.80(-1.16%) |
Oct 28, 2015 | 67.17 | 68.74 | 67.05 | 68.70 | 2,674,412 | +1.53(+2.28%) |
Oct 27, 2015 | 66.95 | 67.38 | 66.83 | 67.16 | 2,309,527 | -0.27(-0.40%) |
Oct 26, 2015 | 68.16 | 68.52 | 67.28 | 67.43 | 3,640,160 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.92 | 65.34 | 68.68 | 7,749,126 | +5.23(+8.25%) |
Oct 22, 2015 | 62.46 | 64.67 | 62.46 | 63.45 | 5,001,054 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.75 | 62.32 | 62.38 | 3,822,277 | -0.76(-1.21%) |
Oct 20, 2015 | 63.11 | 63.63 | 63.01 | 63.14 | 2,567,256 | -0.05(-0.08%) |
Oct 19, 2015 | 62.77 | 63.40 | 62.63 | 63.19 | 2,869,466 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.57 | 62.79 | 63.22 | 3,205,930 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.11 | 61.49 | 63.09 | 3,064,424 | +1.66(+2.70%) |
Oct 14, 2015 | 62.65 | 62.68 | 61.24 | 61.43 | 3,882,898 | -1.17(-1.87%) |
Oct 13, 2015 | 62.71 | 63.13 | 62.34 | 62.60 | 2,764,915 | -0.26(-0.42%) |
Oct 12, 2015 | 63.20 | 63.40 | 62.66 | 62.86 | 2,043,258 | -0.17(-0.27%) |
Oct 09, 2015 | 63.79 | 64.10 | 62.85 | 63.03 | 2,609,775 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.72 | 62.54 | 63.54 | 2,860,845 | +0.08(+0.12%) |
Oct 07, 2015 | 64.07 | 64.49 | 63.21 | 63.46 | 2,764,455 | -0.22(-0.35%) |
Oct 06, 2015 | 63.41 | 64.08 | 63.22 | 63.68 | 2,759,889 | -0.07(-0.11%) |
Oct 05, 2015 | 62.11 | 64.04 | 62.11 | 63.75 | 2,998,612 | +2.06(+3.33%) |
Oct 02, 2015 | 60.29 | 61.69 | 59.43 | 61.69 | 3,688,199 | -0.06(-0.10%) |
Oct 01, 2015 | 61.49 | 61.82 | 60.75 | 61.75 | 4,985,598 | +0.36(+0.58%) |
Sep 30, 2015 | 61.57 | 61.69 | 60.75 | 61.40 | 3,176,784 | +0.82(+1.36%) |
Sep 29, 2015 | 61.06 | 61.37 | 60.15 | 60.58 | 3,351,957 | -0.52(-0.86%) |
Sep 28, 2015 | 62.30 | 62.61 | 61.04 | 61.10 | 2,354,286 | -1.59(-2.54%) |
Sep 25, 2015 | 62.84 | 63.27 | 62.52 | 62.69 | 2,979,148 | +0.79(+1.27%) |
Sep 24, 2015 | 61.47 | 61.99 | 61.11 | 61.91 | 4,362,175 | -0.32(-0.52%) |
Sep 23, 2015 | 62.72 | 62.72 | 61.97 | 62.23 | 2,477,285 | -0.15(-0.24%) |
Sep 22, 2015 | 62.24 | 62.46 | 61.76 | 62.38 | 2,584,406 | -0.76(-1.21%) |
Sep 21, 2015 | 62.83 | 63.51 | 62.72 | 63.14 | 2,623,188 | +0.86(+1.39%) |
Sep 18, 2015 | 63.36 | 63.40 | 62.09 | 62.28 | 5,853,956 | -1.97(-3.07%) |
Sep 17, 2015 | 65.44 | 65.78 | 63.97 | 64.25 | 3,241,689 | -1.18(-1.80%) |
Sep 16, 2015 | 64.84 | 65.54 | 64.50 | 65.43 | 3,389,472 | +0.78(+1.20%) |
Sep 15, 2015 | 64.34 | 65.02 | 64.28 | 64.65 | 3,931,266 | +0.51(+0.79%) |
Sep 14, 2015 | 64.18 | 64.63 | 63.74 | 64.14 | 3,139,673 | +0.09(+0.15%) |
Sep 11, 2015 | 64.00 | 64.25 | 63.42 | 64.05 | 2,745,465 | -0.19(-0.29%) |
Sep 10, 2015 | 63.89 | 64.71 | 63.83 | 64.23 | 2,989,344 | +0.01(+0.01%) |
Sep 09, 2015 | 65.63 | 66.02 | 64.08 | 64.23 | 2,662,606 | -0.79(-1.21%) |
Sep 08, 2015 | 64.34 | 65.02 | 64.10 | 65.01 | 3,086,391 | +1.66(+2.62%) |
Sep 04, 2015 | 63.46 | 63.35 | 63.35 | 63.35 | 2,657,353 | -1.13(-1.75%) |
Sep 03, 2015 | 64.34 | 65.49 | 64.08 | 64.48 | 3,473,746 | +0.73(+1.14%) |
Sep 02, 2015 | 63.95 | 64.29 | 62.80 | 63.75 | 3,047,572 | +0.83(+1.32%) |
Sep 01, 2015 | 64.07 | 64.40 | 62.53 | 62.92 | 3,322,272 | -2.90(-4.41%) |
Aug 31, 2015 | 65.21 | 66.13 | 64.91 | 65.83 | 3,158,789 | +0.36(+0.56%) |
Aug 28, 2015 | 65.25 | 65.63 | 64.98 | 65.46 | 2,672,021 | -0.03(-0.05%) |
Aug 27, 2015 | 64.18 | 65.72 | 63.96 | 65.50 | 5,580,785 | +2.21(+3.49%) |
Aug 26, 2015 | 62.33 | 63.42 | 61.34 | 63.29 | 4,370,097 | +2.12(+3.46%) |
Aug 25, 2015 | 64.17 | 64.22 | 61.13 | 61.17 | 4,224,948 | -1.08(-1.74%) |
Aug 24, 2015 | 60.78 | 64.23 | 57.34 | 62.25 | 5,176,475 | -2.62(-4.03%) |
Aug 21, 2015 | 66.28 | 66.73 | 64.87 | 64.87 | 4,984,985 | -2.05(-3.06%) |
Aug 20, 2015 | 67.14 | 67.54 | 66.89 | 66.92 | 3,420,177 | -0.91(-1.35%) |
Aug 19, 2015 | 68.29 | 68.47 | 67.51 | 67.83 | 5,479,325 | -0.97(-1.40%) |
Aug 18, 2015 | 69.09 | 69.49 | 68.48 | 68.80 | 2,852,879 | -0.33(-0.48%) |
Aug 17, 2015 | 68.31 | 69.24 | 68.15 | 69.13 | 2,386,118 | +0.32(+0.47%) |
Aug 14, 2015 | 68.01 | 68.88 | 67.98 | 68.81 | 2,323,266 | +0.43(+0.63%) |
Aug 13, 2015 | 68.56 | 68.93 | 68.05 | 68.37 | 2,892,243 | +0.12(+0.17%) |
Aug 12, 2015 | 68.10 | 68.48 | 66.99 | 68.26 | 3,962,061 | -0.21(-0.31%) |
Aug 11, 2015 | 69.18 | 69.36 | 68.09 | 68.47 | 3,004,653 | -1.37(-1.96%) |
Aug 10, 2015 | 68.98 | 69.99 | 68.83 | 69.84 | 2,720,288 | +1.41(+2.07%) |
Aug 07, 2015 | 68.58 | 69.11 | 67.95 | 68.42 | 3,400,507 | -0.27(-0.39%) |
Aug 06, 2015 | 69.03 | 69.28 | 68.46 | 68.70 | 3,776,492 | -0.27(-0.39%) |
Aug 05, 2015 | 69.04 | 69.27 | 68.52 | 68.97 | 4,673,667 | +0.40(+0.59%) |
Aug 04, 2015 | 68.77 | 69.02 | 68.46 | 68.56 | 2,478,364 | -0.21(-0.31%) |
Aug 03, 2015 | 68.63 | 68.83 | 68.07 | 68.77 | 4,027,196 | +0.28(+0.41%) |
Jul 31, 2015 | 68.73 | 68.75 | 68.16 | 68.49 | 4,364,644 | -0.17(-0.25%) |
Jul 30, 2015 | 67.58 | 68.73 | 67.49 | 68.66 | 5,075,988 | +1.58(+2.36%) |
Jul 29, 2015 | 66.51 | 67.18 | 66.46 | 67.08 | 5,491,485 | +0.82(+1.23%) |
Jul 28, 2015 | 66.77 | 66.77 | 65.54 | 66.26 | 8,930,736 | +0.03(+0.05%) |
Jul 27, 2015 | 65.75 | 66.88 | 65.67 | 66.23 | 8,540,832 | -0.21(-0.32%) |
Jul 24, 2015 | 70.38 | 70.69 | 65.93 | 66.44 | 19,940,824 | -10.03(-13.12%) |
Jul 23, 2015 | 77.19 | 77.34 | 76.33 | 76.47 | 3,140,385 | -0.74(-0.96%) |
Jul 22, 2015 | 77.19 | 77.59 | 76.90 | 77.21 | 2,949,070 | -0.05(-0.07%) |
Jul 21, 2015 | 77.02 | 77.56 | 76.84 | 77.27 | 2,993,527 | +0.23(+0.30%) |
Jul 20, 2015 | 76.73 | 77.38 | 76.31 | 77.04 | 2,821,632 | +0.38(+0.49%) |
Jul 17, 2015 | 76.36 | 76.68 | 76.05 | 76.66 | 2,851,157 | +0.03(+0.03%) |
Jul 16, 2015 | 76.37 | 76.73 | 76.25 | 76.63 | 2,453,752 | +0.72(+0.95%) |
Jul 15, 2015 | 75.61 | 76.30 | 75.02 | 75.91 | 2,624,669 | +0.91(+1.21%) |
Jul 14, 2015 | 74.75 | 75.17 | 74.63 | 75.00 | 2,117,243 | -0.01(-0.01%) |
Jul 13, 2015 | 74.59 | 75.06 | 74.23 | 75.01 | 2,443,695 | +1.15(+1.55%) |
Jul 10, 2015 | 73.99 | 74.21 | 73.38 | 73.86 | 2,045,800 | +0.79(+1.08%) |
Jul 09, 2015 | 73.48 | 73.81 | 73.04 | 73.07 | 2,404,471 | +0.44(+0.60%) |
Jul 08, 2015 | 73.63 | 73.75 | 72.56 | 72.63 | 2,803,277 | -1.42(-1.91%) |
Jul 07, 2015 | 73.86 | 74.11 | 72.75 | 74.05 | 3,064,312 | +0.12(+0.16%) |
Jul 06, 2015 | 73.64 | 74.14 | 73.51 | 73.93 | 2,373,236 | -0.48(-0.65%) |
Jul 02, 2015 | 74.75 | 74.41 | 74.41 | 74.41 | 2,259,597 | -0.24(-0.32%) |
Jul 01, 2015 | 74.99 | 74.99 | 74.30 | 74.65 | 3,239,090 | +0.53(+0.72%) |
Jun 30, 2015 | 74.58 | 74.77 | 73.90 | 74.11 | 3,356,134 | +0.19(+0.25%) |
Jun 29, 2015 | 74.03 | 74.60 | 73.85 | 73.93 | 3,716,386 | -1.10(-1.47%) |
Jun 26, 2015 | 75.12 | 75.25 | 74.81 | 75.03 | 3,850,467 | +0.18(+0.24%) |
Jun 25, 2015 | 75.39 | 75.91 | 74.58 | 74.86 | 2,886,342 | -0.20(-0.27%) |
Jun 24, 2015 | 75.24 | 75.53 | 75.04 | 75.06 | 2,556,419 | -0.24(-0.32%) |
Jun 23, 2015 | 75.77 | 75.82 | 75.13 | 75.30 | 2,232,928 | +0.05(+0.07%) |
Jun 22, 2015 | 74.98 | 75.40 | 74.95 | 75.25 | 2,541,322 | +0.76(+1.02%) |
Jun 19, 2015 | 74.27 | 74.78 | 74.16 | 74.49 | 4,290,646 | -0.08(-0.11%) |
Jun 18, 2015 | 74.27 | 74.69 | 73.90 | 74.58 | 3,152,198 | +0.57(+0.77%) |
Jun 17, 2015 | 74.55 | 74.55 | 73.90 | 74.00 | 3,407,065 | -0.19(-0.26%) |
Jun 16, 2015 | 73.61 | 74.24 | 73.45 | 74.20 | 2,671,181 | +0.49(+0.66%) |
Jun 15, 2015 | 73.11 | 73.79 | 73.78 | 73.71 | 3,335,407 | -0.07(-0.09%) |
Jun 12, 2015 | 73.69 | 73.95 | 73.40 | 73.78 | 3,118,717 | -0.08(-0.10%) |
Jun 11, 2015 | 73.29 | 74.09 | 73.08 | 73.85 | 3,488,529 | +0.61(+0.84%) |
Jun 10, 2015 | 72.29 | 73.29 | 71.95 | 73.24 | 5,174,721 | +1.15(+1.59%) |
Jun 09, 2015 | 71.39 | 72.22 | 71.27 | 72.09 | 2,802,354 | +0.53(+0.74%) |
Jun 08, 2015 | 71.68 | 71.92 | 71.35 | 71.56 | 4,126,621 | +0.00(+0.00%) |
Jun 05, 2015 | 70.68 | 71.62 | 70.68 | 71.56 | 4,706,712 | +1.47(+2.10%) |
Jun 04, 2015 | 70.39 | 71.01 | 69.97 | 70.09 | 3,755,525 | -0.94(-1.32%) |
Jun 03, 2015 | 70.77 | 71.54 | 70.75 | 71.02 | 2,636,649 | +0.29(+0.42%) |
Jun 02, 2015 | 70.30 | 71.02 | 70.15 | 70.73 | 2,881,796 | +0.47(+0.67%) |
Jun 01, 2015 | 70.60 | 70.76 | 70.04 | 70.26 | 2,527,415 | -0.14(-0.20%) |
May 29, 2015 | 71.09 | 71.21 | 70.20 | 70.40 | 2,936,027 | -0.62(-0.88%) |
May 28, 2015 | 71.17 | 71.38 | 70.67 | 71.02 | 2,193,320 | -0.28(-0.39%) |
May 27, 2015 | 71.15 | 71.65 | 70.86 | 71.30 | 2,530,172 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.33 | 70.73 | 3,363,330 | -0.90(-1.26%) |
May 22, 2015 | 71.53 | 71.63 | 71.63 | 71.63 | 2,065,887 | -0.08(-0.11%) |
May 21, 2015 | 71.84 | 71.98 | 71.44 | 71.70 | 2,559,364 | -0.20(-0.28%) |
May 20, 2015 | 71.82 | 72.19 | 71.54 | 71.91 | 2,515,275 | -0.05(-0.07%) |
May 19, 2015 | 71.54 | 72.08 | 71.35 | 71.96 | 3,105,421 | +0.72(+1.01%) |
May 18, 2015 | 70.97 | 71.37 | 70.77 | 71.24 | 1,976,961 | +0.45(+0.63%) |
May 15, 2015 | 71.30 | 71.39 | 70.42 | 70.79 | 3,734,404 | -0.37(-0.52%) |
May 14, 2015 | 70.87 | 71.19 | 70.56 | 71.17 | 2,837,737 | +0.69(+0.98%) |
May 13, 2015 | 69.91 | 70.53 | 69.69 | 70.47 | 2,578,421 | +0.62(+0.89%) |
May 12, 2015 | 69.83 | 70.06 | 69.29 | 69.85 | 2,894,808 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.48 | 69.93 | 70.19 | 2,503,826 | +0.13(+0.18%) |
May 08, 2015 | 69.58 | 70.23 | 69.22 | 70.06 | 3,284,824 | +0.96(+1.39%) |
May 07, 2015 | 69.22 | 69.35 | 68.58 | 69.10 | 3,739,881 | -0.19(-0.27%) |
May 06, 2015 | 69.37 | 69.58 | 68.75 | 69.29 | 3,917,664 | +0.31(+0.45%) |
May 05, 2015 | 68.75 | 69.62 | 68.70 | 68.98 | 3,292,911 | +0.01(+0.01%) |
May 04, 2015 | 68.75 | 69.11 | 68.59 | 68.97 | 2,307,642 | +0.28(+0.40%) |
May 01, 2015 | 68.11 | 68.74 | 67.89 | 68.69 | 3,387,360 | +0.91(+1.34%) |
Apr 30, 2015 | 67.27 | 67.79 | 66.92 | 67.79 | 5,010,812 | +0.41(+0.61%) |
Apr 29, 2015 | 67.58 | 67.90 | 66.94 | 67.38 | 2,266,012 | -0.31(-0.46%) |
Apr 28, 2015 | 67.51 | 67.84 | 67.12 | 67.69 | 2,127,269 | +0.31(+0.46%) |
Apr 27, 2015 | 67.56 | 67.97 | 67.32 | 67.38 | 3,358,401 | -0.07(-0.10%) |
Apr 24, 2015 | 67.15 | 67.96 | 66.54 | 67.44 | 4,509,282 | -1.19(-1.73%) |
Apr 23, 2015 | 68.48 | 69.04 | 68.37 | 68.63 | 2,816,978 | +0.08(+0.12%) |
Apr 22, 2015 | 68.37 | 68.66 | 67.95 | 68.55 | 3,034,633 | +0.19(+0.28%) |
Apr 21, 2015 | 69.17 | 69.26 | 68.33 | 68.36 | 2,737,208 | -0.55(-0.80%) |
Apr 20, 2015 | 69.05 | 69.29 | 68.79 | 68.91 | 2,027,631 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.27 | 68.60 | 68.75 | 3,283,065 | -0.85(-1.22%) |
Apr 16, 2015 | 69.27 | 69.76 | 69.19 | 69.60 | 2,830,786 | +0.16(+0.23%) |
Apr 15, 2015 | 68.37 | 69.56 | 68.21 | 69.44 | 4,408,563 | +1.23(+1.81%) |
Apr 14, 2015 | 67.99 | 68.31 | 67.72 | 68.21 | 3,308,331 | +0.22(+0.32%) |
Apr 13, 2015 | 67.58 | 68.19 | 67.43 | 67.99 | 1,961,040 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.63 | 67.08 | 67.58 | 2,663,813 | +0.21(+0.31%) |
Apr 09, 2015 | 67.11 | 67.42 | 66.75 | 67.38 | 2,215,830 | +0.14(+0.21%) |
Apr 08, 2015 | 66.79 | 67.95 | 66.78 | 67.23 | 3,058,415 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.31 | 66.80 | 66.80 | 2,744,554 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.78 | 66.35 | 67.34 | 2,503,981 | +0.01(+0.01%) |
Apr 02, 2015 | 66.77 | 67.33 | 67.33 | 67.33 | 2,347,876 | +0.37(+0.55%) |
Apr 01, 2015 | 66.09 | 67.11 | 65.87 | 66.96 | 4,302,810 | +0.88(+1.33%) |
Mar 31, 2015 | 65.88 | 66.39 | 65.77 | 66.08 | 3,180,694 | -0.32(-0.48%) |
Mar 30, 2015 | 66.39 | 66.75 | 66.29 | 66.40 | 2,340,965 | +0.46(+0.70%) |
Mar 27, 2015 | 65.79 | 66.25 | 65.44 | 65.94 | 3,144,423 | +0.12(+0.18%) |
Mar 26, 2015 | 66.07 | 66.15 | 65.30 | 65.82 | 2,732,628 | -0.28(-0.42%) |
Mar 25, 2015 | 67.22 | 67.22 | 66.10 | 66.10 | 2,288,043 | -1.09(-1.62%) |
Mar 24, 2015 | 67.86 | 67.88 | 67.18 | 67.19 | 2,526,311 | -0.93(-1.37%) |
Mar 23, 2015 | 68.14 | 68.74 | 68.06 | 68.12 | 2,065,180 | +0.10(+0.15%) |
Mar 20, 2015 | 67.89 | 68.29 | 67.71 | 68.02 | 4,352,973 | +0.43(+0.63%) |
Mar 19, 2015 | 68.31 | 68.41 | 67.52 | 67.59 | 3,165,212 | -0.84(-1.23%) |
Mar 18, 2015 | 67.89 | 68.67 | 67.50 | 68.43 | 2,595,206 | +0.10(+0.15%) |
Mar 17, 2015 | 67.91 | 68.46 | 67.64 | 68.33 | 2,625,531 | +0.03(+0.04%) |
Mar 16, 2015 | 67.61 | 68.56 | 67.52 | 68.31 | 3,445,711 | +1.23(+1.84%) |
Mar 13, 2015 | 68.25 | 68.25 | 66.46 | 67.07 | 3,304,446 | -1.22(-1.78%) |
Mar 12, 2015 | 66.27 | 68.34 | 66.27 | 68.29 | 5,441,753 | +2.70(+4.12%) |
Mar 11, 2015 | 65.44 | 65.84 | 65.16 | 65.59 | 2,694,866 | +0.43(+0.66%) |
Mar 10, 2015 | 66.25 | 66.33 | 65.14 | 65.16 | 3,416,818 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.09 | 65.92 | 66.94 | 3,635,589 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.67 | 66.03 | 66.22 | 3,683,923 | +0.08(+0.11%) |
Mar 05, 2015 | 65.94 | 66.21 | 65.56 | 66.14 | 2,436,768 | +0.20(+0.31%) |
Mar 04, 2015 | 66.19 | 66.35 | 65.71 | 65.94 | 2,791,562 | -0.41(-0.62%) |
Mar 03, 2015 | 66.36 | 66.59 | 66.05 | 66.35 | 2,691,978 | -0.01(-0.01%) |
Mar 02, 2015 | 65.99 | 66.47 | 65.62 | 66.36 | 4,158,342 | +0.37(+0.56%) |
Feb 27, 2015 | 66.12 | 66.58 | 65.99 | 65.99 | 3,970,872 | -0.37(-0.56%) |
Feb 26, 2015 | 66.64 | 67.05 | 66.00 | 66.36 | 3,258,138 | -0.43(-0.64%) |
Feb 25, 2015 | 67.22 | 67.43 | 66.70 | 66.79 | 3,701,926 | -0.70(-1.04%) |
Feb 24, 2015 | 66.94 | 67.76 | 66.75 | 67.49 | 2,654,130 | +0.37(+0.55%) |
Feb 23, 2015 | 67.40 | 67.40 | 66.55 | 67.12 | 2,859,511 | -0.28(-0.41%) |
Feb 20, 2015 | 66.40 | 67.43 | 65.87 | 67.40 | 3,089,791 | +0.81(+1.22%) |
Feb 19, 2015 | 66.56 | 66.86 | 66.31 | 66.59 | 2,612,854 | +0.07(+0.10%) |
Feb 18, 2015 | 66.85 | 67.06 | 66.46 | 66.52 | 3,022,696 | -0.55(-0.83%) |
Feb 17, 2015 | 66.06 | 67.31 | 66.04 | 67.07 | 4,137,669 | +0.94(+1.42%) |
Feb 13, 2015 | 66.56 | 66.13 | 66.13 | 66.13 | 3,835,799 | -0.34(-0.52%) |
Feb 12, 2015 | 65.42 | 66.77 | 65.30 | 66.48 | 4,724,782 | +1.65(+2.55%) |
Feb 11, 2015 | 64.64 | 65.04 | 64.48 | 64.83 | 2,294,348 | +0.22(+0.34%) |
Feb 10, 2015 | 64.91 | 65.06 | 64.35 | 64.61 | 2,460,957 | +0.28(+0.44%) |
Feb 09, 2015 | 63.46 | 64.59 | 63.12 | 64.32 | 2,911,979 | +0.42(+0.66%) |
Feb 06, 2015 | 63.99 | 64.99 | 63.78 | 63.90 | 4,538,634 | +0.37(+0.58%) |
Feb 05, 2015 | 63.26 | 63.69 | 63.23 | 63.54 | 3,934,813 | +0.65(+1.04%) |
Feb 04, 2015 | 63.25 | 63.52 | 62.70 | 62.88 | 3,973,164 | -0.18(-0.28%) |
Feb 03, 2015 | 62.37 | 63.13 | 62.25 | 63.06 | 3,389,843 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.23 | 60.77 | 62.15 | 4,253,449 | +1.01(+1.65%) |
Jan 30, 2015 | 62.21 | 62.56 | 61.05 | 61.14 | 5,913,035 | -1.46(-2.33%) |
Jan 29, 2015 | 61.96 | 62.84 | 61.71 | 62.60 | 5,481,771 | +0.43(+0.69%) |
Jan 28, 2015 | 64.02 | 64.17 | 62.15 | 62.17 | 5,274,879 | -1.94(-3.02%) |
Jan 27, 2015 | 64.53 | 64.79 | 64.05 | 64.11 | 3,838,710 | -1.19(-1.82%) |
Jan 26, 2015 | 64.49 | 65.39 | 63.88 | 65.29 | 5,146,756 | +0.49(+0.76%) |
Jan 23, 2015 | 63.99 | 65.74 | 63.99 | 64.80 | 5,775,252 | +1.17(+1.84%) |
Jan 22, 2015 | 64.27 | 64.43 | 62.42 | 63.63 | 9,077,221 | -0.84(-1.31%) |
Jan 21, 2015 | 64.37 | 64.80 | 63.97 | 64.48 | 2,977,677 | -0.15(-0.23%) |
Jan 20, 2015 | 63.99 | 64.82 | 63.83 | 64.63 | 3,946,928 | +0.62(+0.97%) |
Jan 16, 2015 | 64.00 | 64.48 | 63.09 | 64.01 | 5,616,071 | -0.25(-0.39%) |
Jan 15, 2015 | 64.09 | 65.45 | 64.00 | 64.26 | 4,692,732 | +0.17(+0.26%) |
Jan 14, 2015 | 64.67 | 64.67 | 63.06 | 64.09 | 4,968,838 | -1.37(-2.09%) |
Jan 13, 2015 | 66.60 | 66.84 | 64.83 | 65.46 | 4,729,400 | -0.56(-0.85%) |
Jan 12, 2015 | 66.63 | 66.81 | 65.68 | 66.02 | 2,851,481 | -0.26(-0.39%) |
Jan 09, 2015 | 67.56 | 67.67 | 66.27 | 66.28 | 3,287,048 | -1.17(-1.73%) |
Jan 08, 2015 | 67.40 | 67.97 | 67.29 | 67.45 | 2,408,450 | +0.65(+0.98%) |
Jan 07, 2015 | 66.94 | 67.19 | 66.56 | 66.80 | 2,915,256 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.45 | 65.85 | 66.05 | 3,511,512 | -1.25(-1.86%) |
Jan 05, 2015 | 68.12 | 68.61 | 66.97 | 67.30 | 3,213,982 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.51 | 68.25 | 68.89 | 1,778,598 | -0.05(-0.07%) |
Dec 31, 2014 | 70.00 | 68.94 | 68.94 | 68.94 | 1,824,023 | -0.63(-0.91%) |
Dec 30, 2014 | 69.39 | 69.91 | 69.23 | 69.57 | 2,477,651 | +0.01(+0.01%) |
Dec 29, 2014 | 69.28 | 70.11 | 69.17 | 69.56 | 1,917,420 | +0.08(+0.11%) |
Dec 26, 2014 | 69.63 | 69.96 | 69.46 | 69.49 | 1,146,738 | -0.02(-0.02%) |
Dec 24, 2014 | 69.79 | 69.50 | 69.50 | 69.50 | 1,246,112 | -0.04(-0.06%) |
Dec 23, 2014 | 69.64 | 69.95 | 69.49 | 69.55 | 2,022,291 | +0.33(+0.47%) |
Dec 22, 2014 | 68.81 | 69.25 | 68.54 | 69.22 | 2,450,627 | +0.38(+0.56%) |
Dec 19, 2014 | 68.86 | 69.26 | 68.24 | 68.84 | 4,858,402 | +0.23(+0.33%) |
Dec 18, 2014 | 67.09 | 68.62 | 67.08 | 68.61 | 5,193,264 | +2.13(+3.20%) |
Dec 17, 2014 | 65.49 | 66.49 | 65.26 | 66.48 | 6,074,228 | +1.15(+1.76%) |
Dec 16, 2014 | 65.86 | 66.75 | 64.90 | 65.33 | 4,658,787 | -1.15(-1.73%) |
Dec 15, 2014 | 67.23 | 67.23 | 65.62 | 66.48 | 5,518,416 | -0.47(-0.70%) |
Dec 12, 2014 | 68.31 | 68.67 | 66.93 | 66.95 | 3,626,837 | -1.85(-2.68%) |
Dec 11, 2014 | 68.96 | 69.40 | 68.64 | 68.79 | 2,560,578 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.81 | 68.73 | 68.80 | 5,744,180 | -0.73(-1.06%) |
Dec 09, 2014 | 68.55 | 69.75 | 68.55 | 69.54 | 3,825,075 | +0.06(+0.08%) |
Dec 08, 2014 | 69.45 | 69.53 | 68.88 | 69.48 | 4,288,409 | +0.22(+0.31%) |
Dec 05, 2014 | 69.06 | 69.49 | 68.83 | 69.26 | 3,416,789 | +0.71(+1.04%) |
Dec 04, 2014 | 67.64 | 68.64 | 67.64 | 68.55 | 3,503,064 | -0.08(-0.11%) |
Dec 03, 2014 | 68.52 | 68.95 | 68.33 | 68.63 | 2,794,323 | -0.13(-0.19%) |
Dec 02, 2014 | 68.59 | 69.14 | 68.45 | 68.76 | 2,352,281 | +0.02(+0.04%) |