Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.24 | 71.22 | 66.68 | 69.86 | 80,312 | +3.87(+5.86%) |
Jul 30, 2015 | 66.13 | 66.55 | 65.78 | 65.99 | 52,563 | -0.23(-0.35%) |
Jul 29, 2015 | 66.29 | 66.66 | 65.93 | 66.22 | 69,437 | +0.02(+0.02%) |
Jul 28, 2015 | 67.32 | 67.32 | 65.90 | 66.21 | 52,300 | -0.45(-0.67%) |
Jul 27, 2015 | 66.84 | 67.38 | 66.19 | 66.65 | 49,865 | -0.52(-0.77%) |
Jul 24, 2015 | 67.27 | 67.85 | 67.04 | 67.17 | 24,057 | -0.07(-0.11%) |
Jul 23, 2015 | 67.58 | 67.93 | 67.10 | 67.24 | 37,413 | -0.33(-0.49%) |
Jul 22, 2015 | 67.42 | 67.93 | 67.17 | 67.57 | 30,095 | +0.50(+0.75%) |
Jul 21, 2015 | 68.12 | 68.12 | 67.04 | 67.07 | 46,210 | -0.87(-1.27%) |
Jul 20, 2015 | 68.75 | 68.75 | 67.70 | 67.94 | 52,338 | -0.47(-0.69%) |
Jul 17, 2015 | 68.87 | 68.87 | 68.17 | 68.41 | 23,514 | -0.27(-0.39%) |
Jul 16, 2015 | 67.98 | 68.69 | 67.91 | 68.67 | 39,527 | +0.49(+0.71%) |
Jul 15, 2015 | 68.28 | 68.37 | 67.99 | 68.19 | 31,006 | -0.03(-0.05%) |
Jul 14, 2015 | 68.46 | 68.56 | 68.10 | 68.22 | 49,662 | -0.25(-0.37%) |
Jul 13, 2015 | 69.27 | 69.27 | 68.07 | 68.47 | 30,560 | -0.19(-0.27%) |
Jul 10, 2015 | 68.09 | 68.78 | 68.04 | 68.66 | 22,757 | +0.84(+1.24%) |
Jul 09, 2015 | 67.99 | 68.20 | 67.17 | 67.82 | 37,996 | +0.25(+0.37%) |
Jul 08, 2015 | 67.68 | 68.31 | 67.26 | 67.57 | 49,618 | -0.74(-1.09%) |
Jul 07, 2015 | 67.39 | 68.40 | 67.26 | 68.31 | 24,315 | +0.73(+1.08%) |
Jul 06, 2015 | 67.20 | 67.85 | 67.01 | 67.58 | 33,363 | +0.10(+0.14%) |
Jul 02, 2015 | 68.16 | 67.48 | 67.48 | 67.48 | 67,831 | -0.47(-0.69%) |
Jul 01, 2015 | 66.36 | 67.95 | 66.33 | 67.95 | 71,864 | +2.06(+3.13%) |
Jun 30, 2015 | 65.50 | 66.04 | 65.02 | 65.89 | 98,568 | +0.87(+1.33%) |
Jun 29, 2015 | 65.34 | 65.70 | 64.66 | 65.02 | 71,600 | -0.51(-0.77%) |
Jun 26, 2015 | 65.81 | 66.51 | 65.39 | 65.53 | 155,844 | -0.32(-0.49%) |
Jun 25, 2015 | 66.27 | 66.69 | 65.71 | 65.85 | 43,409 | -0.22(-0.33%) |
Jun 24, 2015 | 66.46 | 66.87 | 65.92 | 66.07 | 32,631 | -0.67(-1.01%) |
Jun 23, 2015 | 66.83 | 67.47 | 66.44 | 66.74 | 41,450 | +0.17(+0.25%) |
Jun 22, 2015 | 66.50 | 66.88 | 66.45 | 66.57 | 45,414 | -0.06(-0.10%) |
Jun 19, 2015 | 67.08 | 67.37 | 66.49 | 66.64 | 72,970 | -0.06(-0.10%) |
Jun 18, 2015 | 66.52 | 67.48 | 65.91 | 66.70 | 44,490 | +0.56(+0.85%) |
Jun 17, 2015 | 66.77 | 66.97 | 65.91 | 66.14 | 30,082 | -0.24(-0.36%) |
Jun 16, 2015 | 65.87 | 65.87 | 65.87 | 66.38 | 25,927 | +0.64(+0.98%) |
Jun 15, 2015 | 65.69 | 66.54 | 65.50 | 65.74 | 32,290 | -0.19(-0.29%) |
Jun 12, 2015 | 66.15 | 67.01 | 65.82 | 65.93 | 24,668 | -0.20(-0.30%) |
Jun 11, 2015 | 65.64 | 66.38 | 65.58 | 66.13 | 32,814 | +0.88(+1.35%) |
Jun 10, 2015 | 64.69 | 65.41 | 63.91 | 65.25 | 30,162 | +0.93(+1.45%) |
Jun 09, 2015 | 64.31 | 64.77 | 63.85 | 64.32 | 39,840 | +0.07(+0.11%) |
Jun 08, 2015 | 64.15 | 64.81 | 64.15 | 64.24 | 33,949 | -0.05(-0.07%) |
Jun 05, 2015 | 65.03 | 65.03 | 64.15 | 64.29 | 32,526 | -0.47(-0.73%) |
Jun 04, 2015 | 65.22 | 65.35 | 64.77 | 64.77 | 26,054 | -0.36(-0.55%) |
Jun 03, 2015 | 64.83 | 65.42 | 64.50 | 65.13 | 64,067 | +0.36(+0.56%) |
Jun 02, 2015 | 65.16 | 65.37 | 64.76 | 64.77 | 27,360 | -0.57(-0.87%) |
Jun 01, 2015 | 65.95 | 66.57 | 65.19 | 65.34 | 31,196 | +0.04(+0.06%) |
May 29, 2015 | 65.83 | 66.54 | 65.13 | 65.30 | 76,175 | -0.71(-1.08%) |
May 28, 2015 | 65.50 | 66.16 | 65.39 | 66.01 | 29,243 | +0.55(+0.83%) |
May 27, 2015 | 64.73 | 65.78 | 64.73 | 65.46 | 41,679 | +0.66(+1.02%) |
May 26, 2015 | 64.90 | 64.99 | 64.43 | 64.81 | 23,662 | -0.18(-0.28%) |
May 22, 2015 | 65.13 | 64.99 | 64.99 | 64.99 | 31,637 | -0.13(-0.20%) |
May 21, 2015 | 65.52 | 65.52 | 64.65 | 65.12 | 16,216 | -0.40(-0.61%) |
May 20, 2015 | 65.81 | 65.81 | 65.23 | 65.52 | 29,013 | -0.02(-0.04%) |
May 19, 2015 | 65.36 | 65.72 | 65.24 | 65.54 | 24,852 | +0.10(+0.16%) |
May 18, 2015 | 64.77 | 65.54 | 64.51 | 65.44 | 42,877 | +0.50(+0.77%) |
May 15, 2015 | 65.26 | 66.12 | 64.72 | 64.94 | 33,460 | -0.67(-1.03%) |
May 14, 2015 | 65.42 | 65.66 | 64.61 | 65.62 | 58,371 | +0.57(+0.88%) |
May 13, 2015 | 64.85 | 65.22 | 64.55 | 65.05 | 29,731 | +0.31(+0.48%) |
May 12, 2015 | 64.57 | 65.13 | 64.40 | 64.73 | 17,408 | -0.31(-0.47%) |
May 11, 2015 | 65.21 | 65.41 | 64.45 | 65.04 | 25,434 | -0.42(-0.64%) |
May 08, 2015 | 65.48 | 65.67 | 64.98 | 65.46 | 32,417 | +0.44(+0.68%) |
May 07, 2015 | 64.36 | 65.46 | 64.36 | 65.01 | 23,310 | +0.48(+0.75%) |
May 06, 2015 | 64.33 | 64.80 | 63.97 | 64.53 | 27,122 | +0.09(+0.14%) |
May 05, 2015 | 64.73 | 64.82 | 64.23 | 64.44 | 49,143 | -0.24(-0.37%) |
May 04, 2015 | 64.59 | 65.99 | 63.83 | 64.69 | 47,117 | +0.37(+0.57%) |
May 01, 2015 | 66.10 | 67.73 | 63.42 | 64.32 | 72,774 | -2.12(-3.19%) |
Apr 30, 2015 | 66.89 | 67.35 | 65.97 | 66.44 | 51,302 | -0.75(-1.11%) |
Apr 29, 2015 | 67.80 | 68.31 | 67.07 | 67.18 | 40,376 | -0.70(-1.03%) |
Apr 28, 2015 | 67.56 | 68.76 | 67.56 | 67.88 | 47,228 | +0.00(+0.00%) |
Apr 27, 2015 | 68.56 | 69.18 | 67.54 | 67.88 | 49,989 | -0.90(-1.31%) |
Apr 24, 2015 | 68.98 | 69.10 | 68.40 | 68.78 | 30,474 | -0.17(-0.24%) |
Apr 23, 2015 | 68.75 | 69.19 | 68.69 | 68.95 | 24,971 | +0.36(+0.53%) |
Apr 22, 2015 | 69.05 | 69.05 | 67.66 | 68.59 | 42,894 | -0.20(-0.29%) |
Apr 21, 2015 | 69.25 | 69.25 | 68.36 | 68.79 | 30,216 | -0.08(-0.12%) |
Apr 20, 2015 | 68.27 | 69.08 | 68.20 | 68.87 | 44,681 | +1.08(+1.59%) |
Apr 17, 2015 | 68.38 | 68.39 | 67.32 | 67.79 | 36,371 | -0.88(-1.27%) |
Apr 16, 2015 | 69.15 | 69.55 | 68.47 | 68.67 | 49,502 | -0.40(-0.58%) |
Apr 15, 2015 | 69.74 | 69.74 | 68.87 | 69.07 | 46,617 | -0.18(-0.27%) |
Apr 14, 2015 | 69.12 | 69.77 | 68.84 | 69.25 | 28,096 | -0.27(-0.38%) |
Apr 13, 2015 | 68.29 | 69.53 | 68.29 | 69.52 | 39,870 | +0.96(+1.41%) |
Apr 10, 2015 | 69.13 | 69.13 | 68.17 | 68.56 | 27,656 | -0.18(-0.26%) |
Apr 09, 2015 | 69.19 | 69.19 | 67.85 | 68.73 | 43,875 | -0.34(-0.49%) |
Apr 08, 2015 | 69.10 | 69.34 | 68.83 | 69.07 | 19,904 | +0.13(+0.19%) |
Apr 07, 2015 | 69.64 | 69.74 | 68.88 | 68.94 | 40,604 | -0.59(-0.85%) |
Apr 06, 2015 | 68.96 | 69.75 | 68.54 | 69.53 | 50,893 | +0.11(+0.16%) |
Apr 02, 2015 | 69.68 | 69.42 | 69.42 | 69.42 | 50,320 | +0.00(+0.00%) |
Apr 01, 2015 | 69.70 | 69.77 | 68.93 | 69.42 | 54,010 | -0.09(-0.13%) |
Mar 31, 2015 | 70.27 | 70.27 | 69.22 | 69.51 | 44,338 | -1.02(-1.45%) |
Mar 30, 2015 | 69.25 | 70.70 | 69.25 | 70.53 | 34,535 | +1.71(+2.49%) |
Mar 27, 2015 | 68.71 | 69.39 | 68.08 | 68.82 | 85,909 | -0.03(-0.05%) |
Mar 26, 2015 | 69.55 | 69.94 | 68.76 | 68.85 | 56,932 | -0.75(-1.08%) |
Mar 25, 2015 | 71.57 | 71.57 | 69.53 | 69.60 | 59,809 | -1.64(-2.30%) |
Mar 24, 2015 | 72.38 | 72.43 | 71.17 | 71.24 | 41,619 | -1.23(-1.69%) |
Mar 23, 2015 | 71.61 | 72.79 | 70.93 | 72.46 | 114,683 | +0.85(+1.19%) |
Mar 20, 2015 | 70.10 | 71.97 | 69.72 | 71.61 | 346,455 | +1.67(+2.39%) |
Mar 19, 2015 | 69.76 | 70.49 | 68.97 | 69.94 | 93,481 | -0.21(-0.30%) |
Mar 18, 2015 | 69.78 | 70.60 | 69.01 | 70.15 | 184,619 | +0.05(+0.07%) |
Mar 17, 2015 | 69.90 | 70.54 | 69.70 | 70.10 | 46,952 | +0.06(+0.09%) |
Mar 16, 2015 | 69.32 | 70.34 | 69.32 | 70.03 | 53,956 | +0.65(+0.93%) |
Mar 13, 2015 | 69.44 | 69.63 | 68.50 | 69.39 | 40,244 | -0.25(-0.35%) |
Mar 12, 2015 | 67.83 | 69.78 | 67.66 | 69.64 | 45,287 | +2.01(+2.97%) |
Mar 11, 2015 | 67.21 | 68.17 | 67.05 | 67.63 | 61,418 | +0.57(+0.86%) |
Mar 10, 2015 | 67.79 | 67.79 | 66.93 | 67.06 | 52,804 | -0.81(-1.20%) |
Mar 09, 2015 | 68.02 | 68.41 | 67.24 | 67.87 | 40,827 | +0.18(+0.26%) |
Mar 06, 2015 | 68.34 | 68.65 | 67.18 | 67.69 | 42,764 | -0.89(-1.30%) |
Mar 05, 2015 | 67.68 | 68.88 | 67.35 | 68.58 | 53,805 | +0.78(+1.15%) |
Mar 04, 2015 | 68.83 | 69.06 | 67.71 | 67.80 | 44,240 | -1.26(-1.82%) |
Mar 03, 2015 | 69.37 | 69.84 | 68.51 | 69.06 | 75,602 | -0.63(-0.90%) |
Mar 02, 2015 | 68.80 | 70.10 | 68.39 | 69.69 | 80,745 | +0.46(+0.67%) |
Feb 27, 2015 | 73.44 | 73.44 | 67.72 | 69.23 | 148,660 | -4.51(-6.11%) |
Feb 26, 2015 | 73.16 | 73.89 | 72.67 | 73.74 | 46,312 | +0.71(+0.97%) |
Feb 25, 2015 | 73.87 | 73.99 | 72.62 | 73.03 | 58,243 | -0.84(-1.14%) |
Feb 24, 2015 | 74.13 | 74.58 | 73.52 | 73.87 | 44,973 | -0.22(-0.29%) |
Feb 23, 2015 | 73.66 | 74.09 | 73.08 | 74.09 | 42,454 | +0.41(+0.56%) |
Feb 20, 2015 | 73.69 | 73.88 | 72.99 | 73.67 | 27,083 | +0.23(+0.31%) |
Feb 19, 2015 | 73.66 | 74.11 | 72.94 | 73.44 | 25,624 | -0.13(-0.17%) |
Feb 18, 2015 | 72.94 | 73.71 | 72.83 | 73.57 | 76,168 | +0.64(+0.87%) |
Feb 17, 2015 | 72.57 | 73.87 | 72.41 | 72.93 | 51,789 | +0.55(+0.76%) |
Feb 13, 2015 | 72.26 | 72.38 | 72.38 | 72.38 | 32,388 | -0.14(-0.20%) |
Feb 12, 2015 | 72.30 | 72.54 | 71.92 | 72.53 | 36,383 | +0.33(+0.46%) |
Feb 11, 2015 | 71.74 | 72.42 | 70.39 | 72.19 | 37,395 | +0.81(+1.14%) |
Feb 10, 2015 | 71.47 | 71.65 | 70.01 | 71.38 | 44,927 | +0.37(+0.53%) |
Feb 09, 2015 | 72.27 | 72.27 | 70.66 | 71.01 | 56,261 | -1.08(-1.49%) |
Feb 06, 2015 | 72.35 | 73.11 | 71.64 | 72.08 | 66,339 | -0.14(-0.19%) |
Feb 05, 2015 | 71.79 | 72.30 | 71.52 | 72.22 | 48,762 | +0.75(+1.05%) |
Feb 04, 2015 | 71.38 | 72.23 | 71.21 | 71.47 | 55,832 | -0.18(-0.24%) |
Feb 03, 2015 | 71.76 | 72.11 | 70.89 | 71.64 | 53,998 | +0.10(+0.14%) |
Feb 02, 2015 | 69.43 | 71.69 | 68.83 | 71.54 | 60,010 | +2.51(+3.63%) |
Jan 30, 2015 | 70.67 | 70.90 | 68.91 | 69.03 | 51,115 | -1.79(-2.53%) |
Jan 29, 2015 | 70.93 | 71.48 | 70.18 | 70.82 | 27,024 | +0.22(+0.30%) |
Jan 28, 2015 | 71.63 | 71.68 | 70.58 | 70.61 | 45,901 | -0.39(-0.55%) |
Jan 27, 2015 | 70.84 | 71.75 | 70.10 | 71.00 | 42,193 | -0.53(-0.75%) |
Jan 26, 2015 | 71.40 | 71.87 | 70.89 | 71.53 | 39,445 | +0.29(+0.40%) |
Jan 23, 2015 | 71.88 | 71.92 | 71.25 | 71.25 | 17,029 | -0.45(-0.62%) |
Jan 22, 2015 | 70.42 | 71.69 | 69.85 | 71.69 | 57,287 | +1.70(+2.44%) |
Jan 21, 2015 | 70.12 | 70.50 | 69.50 | 69.99 | 34,896 | -0.02(-0.02%) |
Jan 20, 2015 | 70.56 | 71.02 | 69.70 | 70.00 | 50,415 | -0.42(-0.60%) |
Jan 16, 2015 | 70.11 | 70.74 | 69.60 | 70.42 | 49,186 | +0.57(+0.82%) |
Jan 15, 2015 | 70.49 | 70.86 | 69.52 | 69.85 | 46,706 | -0.08(-0.11%) |
Jan 14, 2015 | 69.66 | 70.66 | 69.20 | 69.93 | 58,245 | -0.33(-0.48%) |
Jan 13, 2015 | 70.44 | 71.13 | 69.68 | 70.27 | 66,605 | +0.37(+0.52%) |
Jan 12, 2015 | 69.68 | 70.07 | 69.14 | 69.90 | 53,135 | +0.50(+0.72%) |
Jan 09, 2015 | 70.69 | 71.19 | 69.39 | 69.40 | 50,801 | -0.89(-1.27%) |
Jan 08, 2015 | 69.25 | 70.38 | 68.80 | 70.29 | 71,623 | +1.54(+2.24%) |
Jan 07, 2015 | 67.63 | 68.84 | 67.10 | 68.75 | 74,745 | +1.75(+2.62%) |
Jan 06, 2015 | 68.33 | 68.87 | 66.82 | 67.00 | 309,564 | -1.60(-2.33%) |
Jan 05, 2015 | 70.42 | 71.09 | 68.39 | 68.60 | 105,090 | -2.56(-3.60%) |
Jan 02, 2015 | 72.12 | 72.47 | 70.67 | 71.17 | 35,425 | -0.60(-0.83%) |
Dec 31, 2014 | 72.81 | 71.76 | 71.76 | 71.76 | 44,776 | -0.61(-0.84%) |
Dec 30, 2014 | 72.21 | 72.89 | 69.57 | 72.37 | 29,830 | +0.25(+0.34%) |
Dec 29, 2014 | 71.16 | 72.58 | 70.89 | 72.13 | 86,186 | +1.12(+1.58%) |
Dec 26, 2014 | 71.69 | 71.87 | 70.96 | 71.00 | 35,627 | -0.76(-1.06%) |
Dec 24, 2014 | 71.40 | 71.76 | 71.76 | 71.76 | 38,578 | +0.29(+0.41%) |
Dec 23, 2014 | 71.09 | 71.75 | 70.60 | 71.47 | 34,066 | +0.70(+0.98%) |
Dec 22, 2014 | 70.05 | 70.94 | 70.05 | 70.77 | 51,678 | +0.74(+1.06%) |
Dec 19, 2014 | 70.13 | 70.66 | 69.91 | 70.03 | 178,777 | -0.67(-0.95%) |
Dec 18, 2014 | 70.52 | 70.78 | 70.25 | 70.70 | 51,257 | +0.38(+0.54%) |
Dec 17, 2014 | 70.17 | 70.92 | 69.65 | 70.32 | 54,637 | +0.16(+0.23%) |
Dec 16, 2014 | 69.59 | 71.23 | 69.59 | 70.17 | 79,856 | -0.01(-0.01%) |
Dec 15, 2014 | 72.43 | 72.71 | 69.72 | 70.17 | 85,940 | -1.60(-2.24%) |
Dec 12, 2014 | 72.24 | 73.17 | 71.68 | 71.78 | 26,523 | -1.00(-1.37%) |
Dec 11, 2014 | 72.92 | 73.66 | 72.21 | 72.77 | 49,649 | +0.21(+0.29%) |
Dec 10, 2014 | 73.50 | 74.09 | 72.14 | 72.56 | 27,923 | -0.66(-0.90%) |
Dec 09, 2014 | 73.51 | 74.32 | 71.91 | 73.22 | 51,051 | -0.58(-0.79%) |
Dec 08, 2014 | 70.83 | 74.32 | 70.83 | 73.80 | 97,229 | +2.97(+4.20%) |
Dec 05, 2014 | 71.42 | 71.43 | 70.37 | 70.83 | 22,016 | -0.11(-0.16%) |
Dec 04, 2014 | 69.98 | 71.08 | 69.57 | 70.94 | 30,318 | +1.10(+1.57%) |
Dec 03, 2014 | 70.12 | 70.12 | 69.45 | 69.84 | 26,817 | +0.11(+0.16%) |
Dec 02, 2014 | 69.06 | 70.17 | 69.06 | 69.73 | 17,380 | +1.13(+1.65%) |
Dec 01, 2014 | 68.87 | 69.18 | 68.54 | 68.60 | 26,927 | -0.36(-0.53%) |
Nov 28, 2014 | 69.41 | 69.83 | 68.86 | 68.96 | 16,100 | -0.24(-0.35%) |
Nov 26, 2014 | 69.33 | 69.21 | 69.21 | 69.21 | 28,838 | +0.20(+0.29%) |
Nov 25, 2014 | 68.60 | 69.15 | 68.29 | 69.01 | 46,841 | +0.29(+0.43%) |
Nov 24, 2014 | 67.50 | 68.94 | 67.50 | 68.72 | 59,783 | +1.19(+1.77%) |
Nov 21, 2014 | 67.83 | 67.98 | 67.34 | 67.52 | 29,597 | +0.20(+0.29%) |
Nov 20, 2014 | 66.52 | 67.33 | 66.52 | 67.33 | 56,792 | +0.40(+0.59%) |
Nov 19, 2014 | 67.12 | 67.12 | 66.53 | 66.93 | 11,372 | -0.09(-0.14%) |
Nov 18, 2014 | 67.47 | 67.83 | 66.92 | 67.03 | 34,463 | -0.25(-0.36%) |
Nov 17, 2014 | 66.96 | 67.47 | 66.54 | 67.27 | 29,780 | +0.30(+0.45%) |
Nov 14, 2014 | 67.99 | 67.99 | 66.78 | 66.97 | 23,419 | -0.90(-1.33%) |
Nov 13, 2014 | 67.38 | 67.99 | 67.38 | 67.87 | 22,423 | +0.29(+0.43%) |
Nov 12, 2014 | 67.75 | 67.88 | 67.32 | 67.58 | 28,766 | -0.13(-0.19%) |
Nov 11, 2014 | 67.99 | 67.99 | 67.30 | 67.71 | 27,623 | -0.13(-0.20%) |
Nov 10, 2014 | 67.52 | 67.99 | 67.39 | 67.84 | 48,368 | +0.25(+0.36%) |
Nov 07, 2014 | 67.18 | 67.77 | 66.83 | 67.60 | 31,818 | +0.40(+0.59%) |
Nov 06, 2014 | 67.83 | 67.99 | 66.60 | 67.20 | 43,668 | -0.39(-0.57%) |
Nov 05, 2014 | 67.99 | 67.99 | 67.38 | 67.59 | 54,314 | -0.30(-0.44%) |
Nov 04, 2014 | 67.32 | 67.89 | 66.75 | 67.89 | 45,365 | +0.69(+1.02%) |
Nov 03, 2014 | 67.30 | 67.48 | 65.70 | 67.20 | 49,491 | +0.10(+0.15%) |
Oct 31, 2014 | 65.70 | 67.44 | 65.70 | 67.10 | 70,231 | +0.27(+0.40%) |
Oct 30, 2014 | 66.47 | 66.94 | 65.84 | 66.83 | 33,825 | +0.58(+0.87%) |
Oct 29, 2014 | 66.41 | 67.16 | 66.00 | 66.25 | 51,335 | -0.15(-0.23%) |
Oct 28, 2014 | 66.03 | 66.41 | 65.07 | 66.40 | 48,750 | +0.91(+1.39%) |
Oct 27, 2014 | 65.03 | 65.03 | 65.03 | 65.49 | 36,120 | +0.47(+0.72%) |
Oct 24, 2014 | 65.09 | 65.13 | 64.44 | 65.03 | 44,811 | +0.22(+0.34%) |
Oct 23, 2014 | 64.84 | 65.15 | 64.50 | 64.81 | 57,996 | +0.52(+0.81%) |
Oct 22, 2014 | 63.71 | 64.81 | 63.68 | 64.28 | 72,570 | +0.81(+1.27%) |
Oct 21, 2014 | 63.10 | 63.64 | 62.72 | 63.48 | 94,270 | +1.00(+1.59%) |
Oct 20, 2014 | 64.70 | 66.71 | 61.84 | 62.48 | 94,491 | -0.93(-1.47%) |
Oct 17, 2014 | 62.77 | 63.83 | 62.05 | 63.41 | 46,344 | +1.35(+2.18%) |
Oct 16, 2014 | 60.78 | 62.84 | 60.33 | 62.06 | 53,920 | +0.28(+0.45%) |
Oct 15, 2014 | 61.85 | 62.01 | 60.37 | 61.79 | 43,419 | -0.55(-0.88%) |
Oct 14, 2014 | 62.34 | 62.94 | 62.12 | 62.33 | 48,058 | +0.00(+0.00%) |
Oct 13, 2014 | 62.09 | 62.46 | 61.88 | 62.33 | 40,213 | +0.40(+0.65%) |
Oct 10, 2014 | 61.63 | 62.51 | 61.49 | 61.93 | 42,327 | +0.49(+0.80%) |
Oct 09, 2014 | 62.28 | 62.28 | 61.12 | 61.44 | 28,653 | -0.72(-1.16%) |
Oct 08, 2014 | 61.34 | 62.45 | 61.26 | 62.16 | 28,367 | +0.65(+1.05%) |
Oct 07, 2014 | 61.84 | 62.30 | 61.25 | 61.51 | 34,515 | -0.49(-0.79%) |
Oct 06, 2014 | 62.97 | 62.97 | 61.82 | 62.00 | 56,333 | -0.44(-0.71%) |
Oct 03, 2014 | 61.77 | 63.25 | 61.77 | 62.44 | 128,061 | +0.95(+1.54%) |
Oct 02, 2014 | 60.02 | 61.67 | 60.02 | 61.49 | 63,792 | +1.63(+2.72%) |
Oct 01, 2014 | 60.05 | 60.24 | 59.29 | 59.86 | 44,501 | -0.07(-0.12%) |
Sep 30, 2014 | 60.44 | 60.79 | 59.94 | 59.94 | 41,364 | -0.34(-0.56%) |
Sep 29, 2014 | 60.00 | 60.30 | 59.72 | 60.27 | 29,316 | +0.15(+0.25%) |
Sep 26, 2014 | 59.53 | 60.25 | 58.99 | 60.12 | 31,160 | +0.81(+1.36%) |
Sep 25, 2014 | 60.19 | 60.37 | 59.16 | 59.31 | 32,609 | -0.83(-1.38%) |
Sep 24, 2014 | 60.24 | 60.35 | 59.91 | 60.15 | 31,136 | +0.10(+0.17%) |
Sep 23, 2014 | 60.95 | 61.18 | 60.00 | 60.04 | 33,623 | -0.82(-1.34%) |
Sep 22, 2014 | 61.51 | 61.88 | 60.85 | 60.86 | 21,160 | -0.60(-0.97%) |
Sep 19, 2014 | 61.45 | 61.93 | 60.85 | 61.46 | 76,403 | -0.08(-0.13%) |
Sep 18, 2014 | 60.98 | 61.87 | 60.73 | 61.53 | 23,781 | +0.80(+1.32%) |
Sep 17, 2014 | 60.77 | 61.11 | 60.62 | 60.73 | 27,447 | +0.05(+0.09%) |
Sep 16, 2014 | 60.49 | 60.77 | 60.34 | 60.68 | 17,506 | +0.14(+0.23%) |
Sep 15, 2014 | 60.36 | 60.70 | 60.18 | 60.54 | 22,441 | +0.34(+0.56%) |
Sep 12, 2014 | 60.67 | 60.76 | 60.20 | 60.20 | 33,191 | -0.31(-0.51%) |
Sep 11, 2014 | 60.37 | 60.76 | 60.32 | 60.51 | 23,458 | +0.21(+0.35%) |
Sep 10, 2014 | 60.34 | 60.77 | 60.18 | 60.29 | 21,157 | -0.04(-0.06%) |
Sep 09, 2014 | 60.77 | 60.83 | 60.33 | 60.33 | 26,903 | -0.28(-0.47%) |
Sep 08, 2014 | 60.79 | 60.92 | 60.49 | 60.62 | 18,930 | +0.20(+0.32%) |
Sep 05, 2014 | 60.62 | 60.72 | 60.06 | 60.42 | 17,069 | -0.09(-0.14%) |
Sep 04, 2014 | 60.76 | 60.93 | 60.76 | 60.51 | 23,074 | +0.01(+0.01%) |
Sep 03, 2014 | 60.84 | 60.93 | 60.37 | 60.50 | 22,190 | -0.31(-0.52%) |
Sep 02, 2014 | 60.24 | 60.98 | 60.24 | 60.81 | 29,882 | +0.82(+1.37%) |
Aug 29, 2014 | 60.38 | 59.99 | 59.99 | 59.99 | 31,757 | -0.23(-0.38%) |
Aug 28, 2014 | 60.29 | 60.39 | 60.00 | 60.22 | 29,574 | +0.00(+0.00%) |
Aug 27, 2014 | 60.40 | 60.40 | 60.21 | 60.22 | 28,840 | +0.01(+0.01%) |
Aug 26, 2014 | 59.72 | 60.40 | 59.72 | 60.21 | 43,500 | +0.71(+1.19%) |
Aug 25, 2014 | 59.82 | 60.26 | 59.57 | 59.50 | 31,087 | -0.21(-0.35%) |
Aug 22, 2014 | 60.18 | 60.28 | 59.36 | 59.71 | 36,796 | -0.53(-0.88%) |
Aug 21, 2014 | 59.91 | 60.28 | 59.67 | 60.25 | 23,103 | +0.35(+0.59%) |
Aug 20, 2014 | 60.00 | 60.16 | 59.82 | 59.89 | 28,720 | -0.34(-0.56%) |
Aug 19, 2014 | 60.04 | 60.23 | 59.78 | 60.23 | 28,492 | +0.24(+0.41%) |
Aug 18, 2014 | 59.61 | 60.12 | 59.61 | 59.99 | 32,326 | +0.67(+1.12%) |
Aug 15, 2014 | 59.56 | 59.87 | 58.82 | 59.32 | 18,844 | +0.05(+0.08%) |
Aug 14, 2014 | 59.11 | 59.48 | 58.73 | 59.28 | 21,426 | +0.30(+0.51%) |
Aug 13, 2014 | 58.79 | 59.30 | 58.73 | 58.98 | 21,448 | +0.35(+0.59%) |
Aug 12, 2014 | 58.51 | 58.77 | 58.47 | 58.63 | 17,400 | +0.10(+0.17%) |
Aug 11, 2014 | 58.59 | 58.77 | 58.41 | 58.53 | 19,798 | +0.02(+0.04%) |
Aug 08, 2014 | 57.98 | 58.53 | 57.84 | 58.51 | 22,867 | +0.78(+1.34%) |
Aug 07, 2014 | 57.90 | 58.01 | 57.62 | 57.73 | 19,521 | -0.31(-0.54%) |
Aug 06, 2014 | 57.60 | 58.23 | 57.46 | 58.04 | 24,851 | +0.37(+0.64%) |
Aug 05, 2014 | 57.82 | 57.89 | 57.44 | 57.68 | 47,057 | -0.43(-0.74%) |
Aug 04, 2014 | 58.26 | 58.46 | 57.60 | 58.11 | 65,567 | +0.02(+0.03%) |