Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.15 | 69.87 | 67.02 | 67.32 | 2,870,487 | -1.49(-2.16%) |
Jul 30, 2015 | 68.69 | 70.82 | 68.61 | 68.81 | 3,875,399 | +0.79(+1.16%) |
Jul 29, 2015 | 68.41 | 68.41 | 66.53 | 68.02 | 3,397,875 | -0.07(-0.10%) |
Jul 28, 2015 | 66.29 | 68.56 | 65.49 | 68.09 | 2,651,955 | +2.01(+3.05%) |
Jul 27, 2015 | 65.52 | 66.48 | 64.64 | 66.07 | 1,773,705 | +0.00(+0.00%) |
Jul 24, 2015 | 67.37 | 67.55 | 65.58 | 66.07 | 1,947,232 | -1.38(-2.04%) |
Jul 23, 2015 | 67.17 | 68.40 | 66.92 | 67.45 | 1,416,301 | +0.47(+0.71%) |
Jul 22, 2015 | 67.05 | 67.33 | 65.73 | 66.98 | 1,621,222 | -0.78(-1.15%) |
Jul 21, 2015 | 67.43 | 68.51 | 67.34 | 67.76 | 1,447,117 | +0.25(+0.38%) |
Jul 20, 2015 | 68.25 | 68.51 | 67.41 | 67.50 | 1,107,914 | -0.16(-0.23%) |
Jul 17, 2015 | 67.88 | 67.91 | 67.34 | 67.66 | 1,897,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.48 | 69.70 | 66.13 | 67.74 | 4,427,014 | -1.87(-2.69%) |
Jul 15, 2015 | 69.95 | 70.28 | 68.96 | 69.61 | 2,289,147 | -0.32(-0.45%) |
Jul 14, 2015 | 69.62 | 70.70 | 68.40 | 69.93 | 4,415,642 | +0.51(+0.73%) |
Jul 13, 2015 | 69.18 | 69.87 | 68.27 | 69.42 | 2,534,975 | +0.65(+0.94%) |
Jul 10, 2015 | 68.51 | 69.09 | 68.02 | 68.77 | 2,084,835 | +0.79(+1.16%) |
Jul 09, 2015 | 69.93 | 70.38 | 67.95 | 67.98 | 2,112,637 | -0.28(-0.41%) |
Jul 08, 2015 | 69.67 | 70.04 | 68.08 | 68.26 | 2,635,428 | -1.94(-2.76%) |
Jul 07, 2015 | 70.84 | 70.90 | 68.07 | 70.20 | 3,270,713 | -0.86(-1.21%) |
Jul 06, 2015 | 72.00 | 73.11 | 70.83 | 71.06 | 3,500,104 | -1.83(-2.51%) |
Jul 02, 2015 | 72.20 | 72.89 | 72.89 | 72.89 | 1,736,013 | +0.84(+1.17%) |
Jul 01, 2015 | 72.62 | 73.68 | 71.65 | 72.05 | 2,105,274 | +0.81(+1.13%) |
Jun 30, 2015 | 71.11 | 71.92 | 70.80 | 71.24 | 1,949,916 | +1.01(+1.43%) |
Jun 29, 2015 | 71.66 | 71.87 | 70.02 | 70.23 | 1,928,217 | -2.33(-3.21%) |
Jun 26, 2015 | 72.90 | 73.79 | 72.13 | 72.56 | 3,550,763 | -0.76(-1.04%) |
Jun 25, 2015 | 73.22 | 73.86 | 72.86 | 73.33 | 1,665,246 | +0.46(+0.62%) |
Jun 24, 2015 | 73.20 | 73.47 | 72.66 | 72.87 | 1,245,786 | -0.50(-0.68%) |
Jun 23, 2015 | 73.24 | 73.77 | 72.98 | 73.37 | 1,374,854 | +0.10(+0.13%) |
Jun 22, 2015 | 73.36 | 73.76 | 72.50 | 73.27 | 1,279,464 | +0.39(+0.53%) |
Jun 19, 2015 | 73.55 | 73.90 | 72.85 | 72.89 | 2,065,839 | -0.56(-0.76%) |
Jun 18, 2015 | 72.35 | 73.69 | 72.27 | 73.45 | 1,726,308 | +1.42(+1.98%) |
Jun 17, 2015 | 71.86 | 72.65 | 71.75 | 72.03 | 2,149,450 | -0.27(-0.37%) |
Jun 16, 2015 | 71.08 | 72.33 | 70.91 | 72.29 | 1,620,343 | +1.13(+1.59%) |
Jun 15, 2015 | 70.86 | 71.19 | 69.65 | 71.16 | 2,795,446 | -0.18(-0.25%) |
Jun 12, 2015 | 71.84 | 72.07 | 71.13 | 71.34 | 1,193,293 | -0.95(-1.31%) |
Jun 11, 2015 | 72.69 | 73.02 | 72.00 | 72.28 | 1,179,141 | -0.09(-0.12%) |
Jun 10, 2015 | 72.29 | 72.55 | 71.83 | 72.37 | 1,338,720 | +0.58(+0.80%) |
Jun 09, 2015 | 71.85 | 72.36 | 70.66 | 71.79 | 2,222,168 | -0.24(-0.33%) |
Jun 08, 2015 | 73.56 | 73.57 | 71.78 | 72.03 | 1,620,210 | -0.78(-1.07%) |
Jun 05, 2015 | 72.49 | 73.04 | 71.73 | 72.81 | 1,244,942 | +0.41(+0.57%) |
Jun 04, 2015 | 72.33 | 72.83 | 71.82 | 72.40 | 1,664,116 | -0.48(-0.66%) |
Jun 03, 2015 | 72.86 | 73.23 | 72.36 | 72.88 | 2,491,681 | +0.21(+0.29%) |
Jun 02, 2015 | 72.36 | 73.32 | 71.81 | 72.67 | 2,443,296 | -0.10(-0.13%) |
Jun 01, 2015 | 72.22 | 73.10 | 71.81 | 72.77 | 3,407,880 | +0.99(+1.39%) |
May 29, 2015 | 71.88 | 72.56 | 71.47 | 71.77 | 2,256,127 | -0.11(-0.16%) |
May 28, 2015 | 72.08 | 72.73 | 71.64 | 71.88 | 1,443,539 | -0.24(-0.34%) |
May 27, 2015 | 70.30 | 72.36 | 70.10 | 72.13 | 3,013,960 | +1.96(+2.80%) |
May 26, 2015 | 70.43 | 71.16 | 69.76 | 70.17 | 1,688,053 | -0.58(-0.83%) |
May 22, 2015 | 70.67 | 70.75 | 70.75 | 70.75 | 1,817,111 | -0.13(-0.18%) |
May 21, 2015 | 70.09 | 71.04 | 69.83 | 70.88 | 1,350,306 | +0.76(+1.08%) |
May 20, 2015 | 70.49 | 70.84 | 69.90 | 70.12 | 1,633,815 | -0.37(-0.52%) |
May 19, 2015 | 69.83 | 71.92 | 69.81 | 70.49 | 2,796,183 | +1.15(+1.66%) |
May 18, 2015 | 69.29 | 69.58 | 68.73 | 69.34 | 1,493,437 | +0.64(+0.93%) |
May 15, 2015 | 68.64 | 69.40 | 68.50 | 68.70 | 1,532,983 | +0.42(+0.62%) |
May 14, 2015 | 67.78 | 68.54 | 67.44 | 68.28 | 1,924,442 | +0.88(+1.30%) |
May 13, 2015 | 67.07 | 68.02 | 67.07 | 67.40 | 1,589,572 | +0.38(+0.57%) |
May 12, 2015 | 67.89 | 67.89 | 66.18 | 67.02 | 1,640,556 | -1.14(-1.68%) |
May 11, 2015 | 67.35 | 68.75 | 66.94 | 68.16 | 2,232,728 | +0.95(+1.42%) |
May 08, 2015 | 66.29 | 67.32 | 66.11 | 67.21 | 1,659,177 | +1.37(+2.08%) |
May 07, 2015 | 65.41 | 66.11 | 65.23 | 65.84 | 1,976,331 | +0.22(+0.33%) |
May 06, 2015 | 66.13 | 66.74 | 65.03 | 65.62 | 1,750,192 | -0.35(-0.53%) |
May 05, 2015 | 66.84 | 66.84 | 65.62 | 65.97 | 2,000,982 | -1.13(-1.68%) |
May 04, 2015 | 67.36 | 67.56 | 66.98 | 67.09 | 1,271,864 | -0.30(-0.44%) |
May 01, 2015 | 66.40 | 67.50 | 66.33 | 67.39 | 1,700,624 | +1.44(+2.18%) |
Apr 30, 2015 | 66.34 | 66.84 | 65.46 | 65.95 | 1,877,559 | -0.70(-1.05%) |
Apr 29, 2015 | 66.17 | 67.18 | 66.12 | 66.65 | 2,058,844 | -0.01(-0.01%) |
Apr 28, 2015 | 66.50 | 67.07 | 65.73 | 66.66 | 1,979,625 | +0.05(+0.08%) |
Apr 27, 2015 | 67.25 | 67.91 | 66.47 | 66.61 | 2,845,547 | -0.32(-0.48%) |
Apr 24, 2015 | 66.99 | 67.26 | 66.09 | 66.93 | 3,385,094 | -0.33(-0.49%) |
Apr 23, 2015 | 67.62 | 68.21 | 67.02 | 67.26 | 2,760,473 | -1.12(-1.63%) |
Apr 22, 2015 | 68.45 | 68.69 | 66.91 | 68.38 | 3,258,221 | +0.45(+0.67%) |
Apr 21, 2015 | 70.58 | 71.25 | 66.74 | 67.92 | 11,668,160 | +5.10(+8.13%) |
Apr 20, 2015 | 62.00 | 63.18 | 61.95 | 62.82 | 3,310,354 | +1.16(+1.88%) |
Apr 17, 2015 | 62.15 | 62.63 | 61.40 | 61.66 | 2,201,241 | -0.99(-1.57%) |
Apr 16, 2015 | 62.62 | 62.98 | 62.16 | 62.64 | 2,810,509 | -0.55(-0.87%) |
Apr 15, 2015 | 62.91 | 63.73 | 62.71 | 63.19 | 2,842,591 | +0.37(+0.58%) |
Apr 14, 2015 | 63.45 | 63.46 | 62.56 | 62.83 | 2,324,483 | -0.61(-0.96%) |
Apr 13, 2015 | 63.77 | 64.55 | 63.22 | 63.44 | 1,432,333 | -0.35(-0.55%) |
Apr 10, 2015 | 63.94 | 63.94 | 63.34 | 63.79 | 1,374,989 | -0.05(-0.08%) |
Apr 09, 2015 | 63.24 | 63.93 | 63.11 | 63.83 | 1,584,456 | +0.28(+0.45%) |
Apr 08, 2015 | 62.17 | 63.79 | 62.10 | 63.55 | 2,491,264 | +1.45(+2.33%) |
Apr 07, 2015 | 63.21 | 63.79 | 62.09 | 62.10 | 4,074,743 | -1.03(-1.63%) |
Apr 06, 2015 | 60.99 | 63.25 | 60.70 | 63.13 | 3,181,967 | +1.40(+2.26%) |
Apr 02, 2015 | 61.34 | 61.74 | 61.74 | 61.74 | 2,479,504 | +0.43(+0.70%) |
Apr 01, 2015 | 61.60 | 61.83 | 60.98 | 61.31 | 3,007,336 | +0.02(+0.04%) |
Mar 31, 2015 | 62.56 | 62.81 | 60.27 | 61.29 | 4,922,486 | -1.71(-2.71%) |
Mar 30, 2015 | 63.42 | 63.48 | 62.43 | 62.99 | 2,387,477 | +0.13(+0.21%) |
Mar 27, 2015 | 62.27 | 63.24 | 61.85 | 62.86 | 3,915,792 | +0.78(+1.25%) |
Mar 26, 2015 | 62.84 | 62.91 | 61.21 | 62.09 | 5,914,792 | -1.40(-2.20%) |
Mar 25, 2015 | 68.53 | 68.55 | 63.44 | 63.48 | 4,996,150 | -5.24(-7.63%) |
Mar 24, 2015 | 68.50 | 69.38 | 68.32 | 68.73 | 1,936,061 | +0.29(+0.42%) |
Mar 23, 2015 | 68.91 | 69.18 | 68.29 | 68.44 | 1,525,597 | -0.70(-1.01%) |
Mar 20, 2015 | 69.31 | 69.48 | 68.29 | 69.14 | 2,988,631 | +0.24(+0.35%) |
Mar 19, 2015 | 67.62 | 68.93 | 66.95 | 68.89 | 2,753,385 | +1.28(+1.89%) |
Mar 18, 2015 | 68.43 | 68.71 | 65.38 | 67.61 | 5,451,253 | -1.30(-1.89%) |
Mar 17, 2015 | 69.37 | 69.45 | 68.51 | 68.92 | 1,088,995 | -0.79(-1.14%) |
Mar 16, 2015 | 69.14 | 69.77 | 68.93 | 69.71 | 1,145,722 | +1.03(+1.50%) |
Mar 13, 2015 | 67.67 | 68.81 | 67.29 | 68.68 | 2,095,562 | +0.86(+1.27%) |
Mar 12, 2015 | 67.87 | 68.18 | 67.25 | 67.82 | 2,417,117 | -0.48(-0.70%) |
Mar 11, 2015 | 68.27 | 68.98 | 68.14 | 68.30 | 1,599,609 | +0.27(+0.40%) |
Mar 10, 2015 | 69.85 | 70.30 | 68.02 | 68.03 | 2,393,852 | -2.46(-3.49%) |
Mar 09, 2015 | 69.76 | 70.61 | 69.62 | 70.49 | 1,510,862 | +0.69(+0.99%) |
Mar 06, 2015 | 69.87 | 70.38 | 69.42 | 69.80 | 1,597,516 | -0.52(-0.74%) |
Mar 05, 2015 | 70.66 | 71.19 | 69.85 | 70.32 | 1,484,179 | -0.09(-0.12%) |
Mar 04, 2015 | 70.67 | 71.07 | 70.17 | 70.41 | 1,434,206 | -0.80(-1.12%) |
Mar 03, 2015 | 72.81 | 73.27 | 71.03 | 71.21 | 3,050,525 | -2.34(-3.18%) |
Mar 02, 2015 | 72.31 | 73.55 | 72.24 | 73.55 | 1,275,553 | +1.76(+2.45%) |
Feb 27, 2015 | 72.44 | 72.50 | 71.58 | 71.79 | 1,523,938 | -0.80(-1.10%) |
Feb 26, 2015 | 72.66 | 73.43 | 72.23 | 72.59 | 1,126,702 | -0.13(-0.18%) |
Feb 25, 2015 | 73.28 | 73.56 | 72.48 | 72.72 | 1,454,947 | -0.61(-0.83%) |
Feb 24, 2015 | 72.48 | 73.39 | 72.07 | 73.33 | 2,125,833 | +0.91(+1.26%) |
Feb 23, 2015 | 72.73 | 72.96 | 71.91 | 72.42 | 1,157,439 | -0.57(-0.79%) |
Feb 20, 2015 | 72.19 | 73.35 | 71.93 | 72.99 | 2,919,035 | +0.67(+0.93%) |
Feb 19, 2015 | 71.10 | 72.45 | 71.07 | 72.32 | 1,254,895 | +1.00(+1.40%) |
Feb 18, 2015 | 71.39 | 71.72 | 70.89 | 71.32 | 1,010,027 | +0.01(+0.02%) |
Feb 17, 2015 | 71.59 | 71.71 | 70.63 | 71.31 | 1,416,364 | -0.27(-0.37%) |
Feb 13, 2015 | 70.84 | 71.57 | 71.57 | 71.57 | 2,107,658 | +0.96(+1.36%) |
Feb 12, 2015 | 70.30 | 70.62 | 69.88 | 70.62 | 1,801,395 | +0.44(+0.63%) |
Feb 11, 2015 | 70.16 | 70.31 | 69.78 | 70.17 | 2,260,644 | +0.02(+0.02%) |
Feb 10, 2015 | 68.22 | 70.39 | 67.90 | 70.16 | 2,772,058 | +2.52(+3.73%) |
Feb 09, 2015 | 67.66 | 67.90 | 67.02 | 67.63 | 1,856,897 | -0.40(-0.59%) |
Feb 06, 2015 | 67.95 | 69.17 | 67.74 | 68.03 | 1,509,083 | +0.10(+0.14%) |
Feb 05, 2015 | 67.70 | 68.07 | 67.32 | 67.94 | 1,986,839 | +0.51(+0.76%) |
Feb 04, 2015 | 67.49 | 68.00 | 67.02 | 67.42 | 2,427,087 | -0.17(-0.24%) |
Feb 03, 2015 | 66.93 | 67.61 | 66.48 | 67.59 | 2,508,638 | +0.84(+1.27%) |
Feb 02, 2015 | 66.83 | 67.05 | 65.30 | 66.74 | 2,552,281 | +0.19(+0.29%) |
Jan 30, 2015 | 68.77 | 69.02 | 66.50 | 66.55 | 3,977,490 | -2.99(-4.29%) |
Jan 29, 2015 | 69.65 | 71.53 | 67.53 | 69.54 | 3,749,840 | +0.13(+0.19%) |
Jan 28, 2015 | 70.56 | 71.30 | 69.30 | 69.41 | 2,734,285 | -0.37(-0.54%) |
Jan 27, 2015 | 69.74 | 70.47 | 69.65 | 69.78 | 1,672,478 | -0.90(-1.27%) |
Jan 26, 2015 | 70.16 | 70.75 | 69.38 | 70.68 | 1,885,050 | +0.66(+0.95%) |
Jan 23, 2015 | 69.30 | 70.17 | 68.55 | 70.02 | 2,414,851 | -0.38(-0.54%) |
Jan 22, 2015 | 69.91 | 70.45 | 68.46 | 70.40 | 1,841,217 | +0.71(+1.02%) |
Jan 21, 2015 | 68.41 | 70.28 | 67.80 | 69.69 | 2,221,272 | +1.34(+1.96%) |
Jan 20, 2015 | 67.84 | 68.64 | 67.08 | 68.34 | 1,758,552 | +0.80(+1.19%) |
Jan 16, 2015 | 66.59 | 67.84 | 66.40 | 67.54 | 2,657,258 | +0.78(+1.17%) |
Jan 15, 2015 | 66.77 | 67.74 | 66.51 | 66.76 | 2,466,828 | +0.55(+0.83%) |
Jan 14, 2015 | 65.76 | 66.73 | 65.72 | 66.21 | 1,551,420 | -0.44(-0.67%) |
Jan 13, 2015 | 67.99 | 68.68 | 65.89 | 66.66 | 1,898,808 | -0.65(-0.97%) |
Jan 12, 2015 | 69.22 | 69.22 | 67.13 | 67.31 | 2,474,444 | -2.11(-3.04%) |
Jan 09, 2015 | 69.15 | 69.94 | 68.95 | 69.42 | 1,678,996 | +0.13(+0.19%) |
Jan 08, 2015 | 68.15 | 69.37 | 67.91 | 69.29 | 2,157,694 | +1.75(+2.59%) |
Jan 07, 2015 | 67.29 | 68.28 | 67.08 | 67.54 | 1,732,629 | +0.35(+0.52%) |
Jan 06, 2015 | 68.40 | 68.55 | 66.52 | 67.19 | 2,699,743 | -1.14(-1.67%) |
Jan 05, 2015 | 69.02 | 69.12 | 68.10 | 68.33 | 1,654,918 | -0.84(-1.22%) |
Jan 02, 2015 | 69.54 | 69.82 | 68.64 | 69.17 | 960,599 | +0.10(+0.14%) |
Dec 31, 2014 | 69.96 | 69.08 | 69.08 | 69.08 | 1,139,513 | -0.52(-0.75%) |
Dec 30, 2014 | 69.79 | 70.34 | 69.29 | 69.60 | 1,353,279 | -0.62(-0.88%) |
Dec 29, 2014 | 70.38 | 70.89 | 70.08 | 70.22 | 777,810 | -0.27(-0.38%) |
Dec 26, 2014 | 70.79 | 71.10 | 70.45 | 70.49 | 595,493 | -0.15(-0.21%) |
Dec 24, 2014 | 71.09 | 70.63 | 70.63 | 70.63 | 765,189 | -0.38(-0.54%) |
Dec 23, 2014 | 71.66 | 71.97 | 70.80 | 71.02 | 2,524,832 | +0.02(+0.02%) |
Dec 22, 2014 | 70.35 | 71.24 | 70.35 | 71.00 | 1,887,058 | +0.91(+1.30%) |
Dec 19, 2014 | 70.44 | 70.97 | 69.46 | 70.09 | 7,211,977 | -0.28(-0.40%) |
Dec 18, 2014 | 70.14 | 70.50 | 69.02 | 70.36 | 2,062,866 | +2.17(+3.18%) |
Dec 17, 2014 | 67.06 | 68.22 | 66.46 | 68.20 | 2,623,020 | +1.30(+1.94%) |
Dec 16, 2014 | 67.76 | 69.08 | 66.90 | 66.90 | 2,553,086 | -1.30(-1.90%) |
Dec 15, 2014 | 68.88 | 69.83 | 67.42 | 68.20 | 3,206,999 | -0.04(-0.06%) |
Dec 12, 2014 | 69.27 | 69.62 | 68.21 | 68.24 | 2,014,382 | -1.24(-1.79%) |
Dec 11, 2014 | 69.63 | 70.52 | 69.22 | 69.48 | 1,696,025 | +0.09(+0.13%) |
Dec 10, 2014 | 71.32 | 71.51 | 69.26 | 69.39 | 2,944,167 | -2.25(-3.14%) |
Dec 09, 2014 | 70.99 | 71.70 | 69.97 | 71.64 | 2,336,195 | -0.08(-0.11%) |
Dec 08, 2014 | 73.34 | 73.37 | 71.10 | 71.71 | 2,000,568 | -1.52(-2.08%) |
Dec 05, 2014 | 73.13 | 73.59 | 72.79 | 73.24 | 1,074,766 | +0.09(+0.12%) |
Dec 04, 2014 | 73.10 | 74.45 | 72.60 | 73.15 | 2,013,268 | +0.00(+0.00%) |
Dec 03, 2014 | 71.96 | 73.52 | 71.91 | 73.15 | 1,834,464 | +1.62(+2.27%) |
Dec 02, 2014 | 70.88 | 71.64 | 70.49 | 71.53 | 1,248,979 | +0.54(+0.76%) |
Dec 01, 2014 | 71.24 | 72.00 | 70.63 | 70.99 | 1,473,480 | -0.81(-1.13%) |
Nov 28, 2014 | 71.64 | 72.46 | 71.15 | 71.80 | 1,017,902 | +0.39(+0.55%) |
Nov 26, 2014 | 70.40 | 71.40 | 71.40 | 71.40 | 1,283,415 | +1.06(+1.51%) |
Nov 25, 2014 | 69.75 | 70.62 | 69.71 | 70.34 | 1,824,784 | +0.85(+1.23%) |
Nov 24, 2014 | 68.44 | 70.64 | 68.44 | 69.49 | 2,362,720 | +1.16(+1.70%) |
Nov 21, 2014 | 69.13 | 69.22 | 68.07 | 68.33 | 1,694,620 | +0.01(+0.01%) |
Nov 20, 2014 | 67.76 | 68.56 | 67.69 | 68.32 | 1,625,110 | +0.11(+0.17%) |
Nov 19, 2014 | 69.04 | 69.23 | 67.80 | 68.21 | 1,280,608 | -0.68(-0.98%) |
Nov 18, 2014 | 67.75 | 69.28 | 67.74 | 68.89 | 1,553,948 | +1.30(+1.93%) |
Nov 17, 2014 | 68.99 | 69.07 | 66.96 | 67.58 | 2,545,501 | -1.75(-2.53%) |
Nov 14, 2014 | 68.42 | 69.50 | 68.11 | 69.34 | 1,869,921 | +0.83(+1.22%) |
Nov 13, 2014 | 68.84 | 69.49 | 68.18 | 68.50 | 1,987,392 | -0.10(-0.15%) |
Nov 12, 2014 | 68.96 | 69.28 | 68.24 | 68.61 | 1,805,121 | -0.88(-1.26%) |
Nov 11, 2014 | 69.60 | 70.61 | 69.32 | 69.48 | 961,824 | +0.05(+0.08%) |
Nov 10, 2014 | 68.63 | 69.54 | 68.62 | 69.43 | 1,886,095 | +0.86(+1.25%) |
Nov 07, 2014 | 69.22 | 69.25 | 67.60 | 68.57 | 1,150,934 | -0.57(-0.83%) |
Nov 06, 2014 | 69.32 | 69.66 | 68.81 | 69.15 | 1,148,440 | -0.13(-0.19%) |
Nov 05, 2014 | 69.48 | 69.64 | 68.37 | 69.28 | 1,582,081 | +0.35(+0.50%) |
Nov 04, 2014 | 68.68 | 69.90 | 68.39 | 68.93 | 2,128,711 | +0.17(+0.25%) |
Nov 03, 2014 | 67.54 | 69.26 | 67.46 | 68.75 | 1,674,004 | +1.11(+1.64%) |
Oct 31, 2014 | 67.10 | 68.09 | 66.98 | 67.64 | 2,495,003 | +1.57(+2.38%) |
Oct 30, 2014 | 65.75 | 66.25 | 65.04 | 66.07 | 2,085,013 | +0.22(+0.33%) |
Oct 29, 2014 | 65.68 | 65.98 | 65.43 | 65.85 | 2,078,573 | +0.07(+0.11%) |
Oct 28, 2014 | 65.64 | 65.83 | 65.26 | 65.78 | 1,869,614 | +0.57(+0.88%) |
Oct 27, 2014 | 65.58 | 65.64 | 65.64 | 65.21 | 1,784,228 | -0.43(-0.66%) |
Oct 24, 2014 | 66.38 | 66.61 | 65.38 | 65.64 | 2,183,741 | -0.07(-0.11%) |
Oct 23, 2014 | 62.88 | 66.40 | 62.88 | 65.71 | 4,569,119 | +3.28(+5.25%) |
Oct 22, 2014 | 63.69 | 64.04 | 62.27 | 62.44 | 3,276,331 | -1.16(-1.82%) |
Oct 21, 2014 | 62.21 | 64.05 | 61.10 | 63.59 | 3,813,951 | +1.63(+2.64%) |
Oct 20, 2014 | 60.24 | 61.97 | 59.59 | 61.96 | 2,116,520 | +1.85(+3.08%) |
Oct 17, 2014 | 61.21 | 61.82 | 59.91 | 60.11 | 2,092,015 | -0.43(-0.72%) |
Oct 16, 2014 | 59.67 | 60.89 | 59.43 | 60.55 | 2,579,467 | -0.22(-0.36%) |
Oct 15, 2014 | 57.83 | 60.94 | 57.78 | 60.76 | 4,446,991 | +1.92(+3.26%) |
Oct 14, 2014 | 57.72 | 59.15 | 57.72 | 58.84 | 2,640,130 | +1.47(+2.56%) |
Oct 13, 2014 | 58.83 | 59.60 | 57.24 | 57.37 | 4,224,815 | +0.11(+0.20%) |
Oct 10, 2014 | 62.39 | 62.39 | 57.15 | 57.26 | 9,291,919 | -5.78(-9.16%) |
Oct 09, 2014 | 64.32 | 64.59 | 62.75 | 63.04 | 2,202,565 | -1.61(-2.49%) |
Oct 08, 2014 | 63.69 | 64.72 | 62.93 | 64.65 | 1,831,875 | +1.09(+1.71%) |
Oct 07, 2014 | 64.54 | 64.98 | 63.56 | 63.56 | 2,059,090 | -1.46(-2.24%) |
Oct 06, 2014 | 63.88 | 65.78 | 63.82 | 65.02 | 3,979,171 | +1.82(+2.89%) |
Oct 03, 2014 | 63.10 | 63.75 | 62.83 | 63.19 | 1,641,001 | +0.39(+0.62%) |
Oct 02, 2014 | 62.93 | 63.17 | 61.51 | 62.80 | 2,846,204 | -0.32(-0.51%) |
Oct 01, 2014 | 64.89 | 65.05 | 63.06 | 63.13 | 2,159,606 | -1.77(-2.73%) |
Sep 30, 2014 | 65.41 | 65.58 | 64.55 | 64.90 | 1,151,430 | -0.46(-0.70%) |
Sep 29, 2014 | 64.85 | 65.76 | 64.61 | 65.36 | 1,299,257 | +0.02(+0.03%) |
Sep 26, 2014 | 65.18 | 65.63 | 64.77 | 65.34 | 1,583,834 | +0.46(+0.71%) |
Sep 25, 2014 | 65.59 | 65.59 | 64.29 | 64.88 | 2,166,937 | -0.76(-1.15%) |
Sep 24, 2014 | 64.89 | 65.93 | 64.89 | 65.64 | 1,861,325 | +1.00(+1.55%) |
Sep 23, 2014 | 65.26 | 65.57 | 64.51 | 64.64 | 1,417,302 | -0.48(-0.73%) |
Sep 22, 2014 | 65.78 | 65.80 | 64.90 | 65.11 | 1,826,142 | -0.87(-1.32%) |
Sep 19, 2014 | 66.93 | 67.20 | 66.00 | 65.98 | 2,011,246 | -0.71(-1.07%) |
Sep 18, 2014 | 65.70 | 66.82 | 65.34 | 66.70 | 2,295,652 | +1.19(+1.82%) |
Sep 17, 2014 | 64.03 | 65.78 | 64.03 | 65.51 | 3,336,411 | +1.14(+1.77%) |
Sep 16, 2014 | 62.55 | 64.43 | 61.99 | 64.37 | 2,737,645 | +1.70(+2.72%) |
Sep 15, 2014 | 62.69 | 62.90 | 62.07 | 62.66 | 1,807,257 | +0.42(+0.67%) |
Sep 12, 2014 | 63.10 | 63.11 | 62.18 | 62.25 | 1,137,090 | -0.84(-1.34%) |
Sep 11, 2014 | 62.33 | 63.25 | 62.22 | 63.09 | 2,039,508 | +0.56(+0.89%) |
Sep 10, 2014 | 62.29 | 62.42 | 62.05 | 62.53 | 1,954,046 | +0.15(+0.24%) |
Sep 09, 2014 | 62.29 | 62.86 | 62.21 | 62.39 | 2,330,831 | -0.13(-0.21%) |
Sep 08, 2014 | 62.25 | 63.32 | 62.12 | 62.52 | 1,172,329 | +0.15(+0.24%) |
Sep 05, 2014 | 61.81 | 62.39 | 61.68 | 62.37 | 572,225 | +0.44(+0.71%) |
Sep 04, 2014 | 62.32 | 62.90 | 61.89 | 61.93 | 1,396,335 | -0.38(-0.61%) |
Sep 03, 2014 | 62.14 | 62.54 | 61.65 | 62.31 | 1,400,149 | +0.29(+0.46%) |
Sep 02, 2014 | 62.48 | 62.74 | 61.87 | 62.02 | 1,505,209 | -0.29(-0.47%) |
Aug 29, 2014 | 62.53 | 62.32 | 62.32 | 62.32 | 1,256,169 | +0.03(+0.06%) |
Aug 28, 2014 | 61.68 | 62.32 | 60.97 | 62.28 | 1,075,183 | +0.52(+0.84%) |
Aug 27, 2014 | 61.74 | 61.94 | 61.48 | 61.76 | 1,050,924 | +0.24(+0.39%) |
Aug 26, 2014 | 62.25 | 62.53 | 61.46 | 61.52 | 1,784,746 | -0.68(-1.10%) |
Aug 25, 2014 | 62.34 | 62.48 | 61.80 | 62.20 | 669,749 | +0.23(+0.38%) |
Aug 22, 2014 | 62.39 | 62.64 | 61.88 | 61.97 | 821,213 | -0.42(-0.68%) |
Aug 21, 2014 | 61.98 | 62.50 | 61.88 | 62.40 | 1,091,089 | +0.32(+0.52%) |
Aug 20, 2014 | 61.46 | 62.26 | 61.40 | 62.07 | 1,101,127 | +0.45(+0.73%) |
Aug 19, 2014 | 61.36 | 62.00 | 61.29 | 61.62 | 1,568,810 | +0.38(+0.62%) |
Aug 18, 2014 | 60.66 | 61.29 | 60.06 | 61.24 | 1,592,832 | +0.88(+1.46%) |
Aug 15, 2014 | 59.87 | 60.75 | 59.37 | 60.36 | 2,966,575 | +0.89(+1.50%) |
Aug 14, 2014 | 59.59 | 60.02 | 59.28 | 59.47 | 1,221,483 | -0.16(-0.28%) |
Aug 13, 2014 | 59.56 | 60.09 | 59.37 | 59.63 | 1,234,965 | +0.25(+0.42%) |
Aug 12, 2014 | 59.77 | 59.99 | 58.94 | 59.38 | 1,538,119 | -0.56(-0.94%) |
Aug 11, 2014 | 59.47 | 60.71 | 59.47 | 59.94 | 1,801,145 | +0.73(+1.23%) |
Aug 08, 2014 | 58.84 | 59.15 | 58.50 | 59.22 | 1,455,031 | +0.55(+0.95%) |
Aug 07, 2014 | 60.64 | 60.88 | 58.50 | 58.66 | 2,916,373 | -1.76(-2.91%) |
Aug 06, 2014 | 59.93 | 61.18 | 59.80 | 60.42 | 2,134,794 | +0.34(+0.56%) |
Aug 05, 2014 | 60.16 | 60.79 | 59.69 | 60.08 | 1,564,958 | -0.43(-0.72%) |
Aug 04, 2014 | 60.53 | 61.16 | 59.94 | 60.51 | 1,891,779 | -0.14(-0.23%) |