Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.74 | 63.09 | 62.35 | 63.01 | 107,194 | +0.80(+1.28%) |
Sep 29, 2015 | 62.89 | 63.27 | 61.97 | 62.22 | 97,990 | -0.56(-0.89%) |
Sep 28, 2015 | 64.28 | 64.41 | 62.53 | 62.78 | 38,761 | -1.90(-2.93%) |
Sep 25, 2015 | 66.73 | 66.73 | 64.46 | 64.68 | 34,698 | -1.47(-2.22%) |
Sep 24, 2015 | 65.96 | 66.28 | 65.55 | 66.14 | 25,609 | -0.12(-0.18%) |
Sep 23, 2015 | 66.60 | 66.76 | 66.10 | 66.26 | 21,921 | -0.17(-0.26%) |
Sep 22, 2015 | 66.95 | 67.03 | 66.17 | 66.43 | 19,921 | -1.01(-1.50%) |
Sep 21, 2015 | 68.31 | 68.57 | 67.28 | 67.44 | 59,378 | -0.35(-0.52%) |
Sep 18, 2015 | 67.49 | 68.19 | 67.41 | 67.79 | 36,048 | -0.56(-0.82%) |
Sep 17, 2015 | 67.72 | 68.96 | 67.72 | 68.35 | 37,319 | +0.54(+0.79%) |
Sep 16, 2015 | 67.32 | 67.87 | 67.32 | 67.82 | 27,320 | +0.60(+0.89%) |
Sep 15, 2015 | 66.77 | 67.37 | 66.75 | 67.22 | 42,047 | +0.50(+0.76%) |
Sep 14, 2015 | 67.13 | 67.13 | 66.47 | 66.71 | 49,230 | -0.32(-0.48%) |
Sep 11, 2015 | 66.46 | 67.11 | 66.29 | 67.03 | 51,783 | +0.29(+0.43%) |
Sep 10, 2015 | 66.19 | 67.03 | 66.19 | 66.75 | 30,408 | +0.31(+0.46%) |
Sep 09, 2015 | 67.38 | 67.58 | 66.40 | 66.44 | 47,385 | -0.53(-0.79%) |
Sep 08, 2015 | 66.83 | 67.20 | 66.39 | 66.97 | 43,971 | +1.10(+1.67%) |
Sep 04, 2015 | 65.57 | 65.87 | 65.87 | 65.87 | 68,923 | -0.16(-0.25%) |
Sep 03, 2015 | 66.49 | 67.03 | 66.03 | 66.03 | 60,715 | -0.43(-0.65%) |
Sep 02, 2015 | 65.89 | 66.49 | 65.45 | 66.47 | 78,204 | +1.19(+1.82%) |
Sep 01, 2015 | 66.27 | 66.32 | 65.08 | 65.28 | 121,992 | -1.66(-2.48%) |
Aug 31, 2015 | 66.56 | 67.21 | 66.45 | 66.94 | 132,038 | +0.19(+0.28%) |
Aug 28, 2015 | 65.51 | 66.83 | 65.51 | 66.75 | 176,667 | +0.90(+1.36%) |
Aug 27, 2015 | 65.39 | 66.20 | 64.46 | 65.85 | 292,678 | +1.06(+1.63%) |
Aug 26, 2015 | 63.84 | 64.85 | 63.36 | 64.79 | 203,009 | +1.29(+2.03%) |
Aug 25, 2015 | 65.66 | 66.03 | 63.30 | 63.50 | 169,188 | -0.47(-0.73%) |
Aug 24, 2015 | 63.74 | 65.89 | 61.73 | 63.97 | 179,616 | -2.28(-3.44%) |
Aug 21, 2015 | 66.01 | 67.14 | 65.64 | 66.25 | 172,426 | -0.38(-0.57%) |
Aug 20, 2015 | 67.82 | 67.89 | 66.62 | 66.63 | 67,851 | -1.83(-2.67%) |
Aug 19, 2015 | 68.61 | 68.92 | 67.93 | 68.46 | 44,827 | -0.51(-0.74%) |
Aug 18, 2015 | 69.51 | 69.51 | 68.81 | 68.97 | 48,489 | -0.41(-0.59%) |
Aug 17, 2015 | 68.73 | 69.58 | 68.67 | 69.38 | 39,609 | +0.56(+0.82%) |
Aug 14, 2015 | 68.54 | 68.88 | 68.08 | 68.82 | 31,904 | +0.32(+0.47%) |
Aug 13, 2015 | 68.81 | 69.18 | 68.39 | 68.49 | 62,937 | -0.40(-0.58%) |
Aug 12, 2015 | 68.50 | 69.02 | 67.78 | 68.89 | 58,014 | -0.02(-0.02%) |
Aug 11, 2015 | 69.58 | 69.58 | 68.53 | 68.91 | 61,972 | -0.71(-1.02%) |
Aug 10, 2015 | 69.11 | 69.78 | 69.11 | 69.62 | 59,280 | +0.73(+1.06%) |
Aug 07, 2015 | 69.05 | 69.21 | 68.44 | 68.89 | 88,456 | -0.68(-0.97%) |
Aug 06, 2015 | 70.45 | 70.50 | 69.03 | 69.57 | 39,936 | -0.73(-1.04%) |
Aug 05, 2015 | 70.52 | 71.03 | 70.10 | 70.30 | 56,485 | +0.19(+0.27%) |
Aug 04, 2015 | 70.38 | 70.66 | 69.89 | 70.11 | 495,200 | -0.09(-0.13%) |
Aug 03, 2015 | 70.68 | 70.88 | 69.83 | 70.20 | 96,366 | -0.38(-0.54%) |
Jul 31, 2015 | 70.40 | 71.13 | 70.30 | 70.58 | 70,007 | +0.32(+0.45%) |
Jul 30, 2015 | 70.05 | 70.33 | 69.66 | 70.26 | 63,340 | +0.15(+0.22%) |
Jul 29, 2015 | 70.06 | 70.46 | 69.92 | 70.11 | 73,532 | -0.08(-0.12%) |
Jul 28, 2015 | 70.07 | 70.35 | 68.98 | 70.19 | 86,526 | +0.33(+0.48%) |
Jul 27, 2015 | 70.04 | 70.04 | 69.50 | 69.86 | 98,229 | -0.55(-0.78%) |
Jul 24, 2015 | 71.58 | 71.58 | 70.30 | 70.40 | 103,494 | -1.31(-1.82%) |
Jul 23, 2015 | 72.78 | 72.88 | 71.51 | 71.71 | 58,229 | -0.85(-1.17%) |
Jul 22, 2015 | 72.00 | 72.74 | 72.00 | 72.56 | 36,391 | +0.15(+0.21%) |
Jul 21, 2015 | 72.72 | 73.10 | 72.34 | 72.40 | 30,131 | -0.31(-0.42%) |
Jul 20, 2015 | 73.56 | 73.76 | 72.48 | 72.71 | 67,440 | -0.80(-1.09%) |
Jul 17, 2015 | 73.85 | 74.06 | 73.26 | 73.51 | 66,050 | -0.17(-0.23%) |
Jul 16, 2015 | 73.70 | 74.04 | 73.59 | 73.68 | 81,494 | +0.50(+0.69%) |
Jul 15, 2015 | 74.05 | 74.19 | 73.05 | 73.18 | 40,390 | -0.81(-1.10%) |
Jul 14, 2015 | 73.40 | 74.19 | 73.13 | 73.99 | 55,651 | +0.58(+0.79%) |
Jul 13, 2015 | 72.97 | 73.57 | 72.97 | 73.41 | 92,087 | +0.75(+1.03%) |
Jul 10, 2015 | 72.20 | 72.71 | 72.09 | 72.67 | 119,611 | +1.17(+1.64%) |
Jul 09, 2015 | 71.80 | 72.09 | 71.38 | 71.49 | 102,668 | +0.30(+0.42%) |
Jul 08, 2015 | 71.94 | 71.98 | 70.80 | 71.20 | 118,385 | -1.21(-1.67%) |
Jul 07, 2015 | 72.54 | 72.54 | 70.88 | 72.40 | 139,306 | +0.02(+0.02%) |
Jul 06, 2015 | 71.82 | 72.81 | 71.62 | 72.39 | 112,730 | -0.15(-0.21%) |
Jul 02, 2015 | 73.15 | 72.54 | 72.54 | 72.54 | 46,059 | -0.70(-0.96%) |
Jul 01, 2015 | 73.58 | 73.87 | 72.67 | 73.24 | 324,853 | +0.01(+0.01%) |
Jun 30, 2015 | 73.29 | 73.36 | 72.68 | 73.23 | 144,834 | +0.64(+0.88%) |
Jun 29, 2015 | 74.06 | 74.30 | 72.58 | 72.59 | 206,599 | -2.17(-2.91%) |
Jun 26, 2015 | 75.18 | 75.18 | 74.14 | 74.77 | 160,984 | -0.11(-0.14%) |
Jun 25, 2015 | 75.13 | 75.13 | 74.50 | 74.88 | 48,125 | -0.12(-0.16%) |
Jun 24, 2015 | 75.37 | 75.62 | 74.83 | 74.99 | 41,565 | -0.60(-0.80%) |
Jun 23, 2015 | 75.33 | 75.70 | 75.18 | 75.59 | 45,782 | +0.22(+0.30%) |
Jun 22, 2015 | 75.28 | 75.45 | 75.15 | 75.37 | 54,935 | +0.53(+0.71%) |
Jun 19, 2015 | 75.02 | 75.02 | 74.60 | 74.84 | 62,972 | -0.04(-0.05%) |
Jun 18, 2015 | 74.11 | 75.07 | 74.11 | 74.88 | 68,978 | +1.15(+1.56%) |
Jun 17, 2015 | 74.09 | 74.31 | 73.67 | 73.73 | 33,870 | -0.16(-0.22%) |
Jun 16, 2015 | 73.37 | 74.00 | 73.33 | 73.89 | 61,131 | +0.40(+0.54%) |
Jun 15, 2015 | 73.25 | 73.74 | 72.54 | 73.49 | 53,873 | -0.21(-0.28%) |
Jun 12, 2015 | 73.48 | 73.73 | 73.27 | 73.70 | 55,441 | -0.10(-0.13%) |
Jun 11, 2015 | 73.62 | 73.92 | 73.47 | 73.80 | 77,453 | +0.14(+0.20%) |
Jun 10, 2015 | 72.98 | 73.82 | 72.82 | 73.65 | 121,255 | +0.99(+1.36%) |
Jun 09, 2015 | 72.99 | 73.11 | 72.25 | 72.67 | 51,172 | -0.31(-0.43%) |
Jun 08, 2015 | 73.13 | 73.32 | 72.84 | 72.98 | 76,373 | -0.13(-0.18%) |
Jun 05, 2015 | 72.45 | 73.11 | 71.72 | 73.11 | 74,746 | +0.65(+0.89%) |
Jun 04, 2015 | 72.76 | 72.98 | 72.18 | 72.47 | 24,794 | -0.50(-0.69%) |
Jun 03, 2015 | 72.14 | 73.12 | 72.06 | 72.97 | 158,066 | +1.08(+1.50%) |
Jun 02, 2015 | 71.27 | 72.46 | 71.24 | 71.89 | 49,267 | +0.13(+0.18%) |
Jun 01, 2015 | 71.95 | 72.02 | 70.90 | 71.77 | 75,381 | +0.29(+0.40%) |
May 29, 2015 | 71.58 | 71.97 | 71.05 | 71.48 | 48,049 | -0.01(-0.01%) |
May 28, 2015 | 71.44 | 71.61 | 70.86 | 71.49 | 33,662 | -0.21(-0.29%) |
May 27, 2015 | 70.61 | 71.70 | 70.55 | 71.70 | 35,718 | +1.09(+1.54%) |
May 26, 2015 | 70.99 | 70.99 | 70.14 | 70.61 | 150,692 | -0.49(-0.69%) |
May 22, 2015 | 71.30 | 71.10 | 71.10 | 71.10 | 49,876 | -0.15(-0.21%) |
May 21, 2015 | 71.67 | 71.87 | 71.08 | 71.26 | 52,021 | -0.35(-0.49%) |
May 20, 2015 | 71.54 | 71.78 | 71.02 | 71.61 | 30,076 | +0.22(+0.31%) |
May 19, 2015 | 71.49 | 71.69 | 71.10 | 71.38 | 40,001 | -0.20(-0.28%) |
May 18, 2015 | 70.73 | 71.69 | 70.66 | 71.58 | 53,790 | +0.85(+1.21%) |
May 15, 2015 | 70.78 | 70.92 | 70.43 | 70.73 | 16,455 | -0.04(-0.05%) |
May 14, 2015 | 70.46 | 70.87 | 70.16 | 70.76 | 38,959 | +0.75(+1.06%) |
May 13, 2015 | 70.38 | 70.50 | 69.80 | 70.02 | 34,394 | -0.21(-0.29%) |
May 12, 2015 | 70.14 | 70.47 | 69.26 | 70.22 | 29,574 | -0.16(-0.23%) |
May 11, 2015 | 70.09 | 70.97 | 70.09 | 70.38 | 25,060 | +0.22(+0.32%) |
May 08, 2015 | 70.34 | 70.60 | 70.03 | 70.16 | 44,063 | +0.45(+0.65%) |
May 07, 2015 | 69.31 | 69.90 | 68.97 | 69.71 | 36,348 | +0.37(+0.54%) |
May 06, 2015 | 69.39 | 69.41 | 68.77 | 69.33 | 26,590 | +0.22(+0.31%) |
May 05, 2015 | 70.24 | 70.27 | 68.82 | 69.12 | 82,502 | -1.25(-1.77%) |
May 04, 2015 | 70.11 | 70.96 | 70.11 | 70.37 | 93,239 | +0.21(+0.29%) |
May 01, 2015 | 69.72 | 70.27 | 69.29 | 70.16 | 120,849 | +0.78(+1.13%) |
Apr 30, 2015 | 71.03 | 71.03 | 69.21 | 69.38 | 133,536 | -1.98(-2.77%) |
Apr 29, 2015 | 71.68 | 72.11 | 71.05 | 71.35 | 218,587 | -0.85(-1.18%) |
Apr 28, 2015 | 71.85 | 72.41 | 70.90 | 72.21 | 230,971 | +0.60(+0.84%) |
Apr 27, 2015 | 73.03 | 73.38 | 71.52 | 71.61 | 103,125 | -1.23(-1.69%) |
Apr 24, 2015 | 73.21 | 73.36 | 72.79 | 72.84 | 38,606 | -0.31(-0.42%) |
Apr 23, 2015 | 72.63 | 73.31 | 72.50 | 73.14 | 41,190 | +0.31(+0.42%) |
Apr 22, 2015 | 72.77 | 72.99 | 71.92 | 72.84 | 187,543 | +0.26(+0.36%) |
Apr 21, 2015 | 72.53 | 72.87 | 72.58 | 72.58 | 323,056 | +0.04(+0.06%) |
Apr 20, 2015 | 72.23 | 72.76 | 71.86 | 72.53 | 60,046 | +0.69(+0.96%) |
Apr 17, 2015 | 72.45 | 72.54 | 71.51 | 71.84 | 37,514 | -1.16(-1.59%) |
Apr 16, 2015 | 72.95 | 73.15 | 72.70 | 73.00 | 27,191 | +0.03(+0.04%) |
Apr 15, 2015 | 72.67 | 73.20 | 72.54 | 72.97 | 42,508 | +0.66(+0.91%) |
Apr 14, 2015 | 72.46 | 72.67 | 71.97 | 72.32 | 84,709 | +0.07(+0.10%) |
Apr 13, 2015 | 72.13 | 72.70 | 72.06 | 72.24 | 242,745 | +0.22(+0.31%) |
Apr 10, 2015 | 71.96 | 72.24 | 71.82 | 72.02 | 62,025 | +0.40(+0.56%) |
Apr 09, 2015 | 72.04 | 72.39 | 70.97 | 71.62 | 158,389 | -0.38(-0.53%) |
Apr 08, 2015 | 71.47 | 72.14 | 71.47 | 72.00 | 50,076 | +0.68(+0.95%) |
Apr 07, 2015 | 71.45 | 72.09 | 71.21 | 71.32 | 77,265 | -0.18(-0.25%) |
Apr 06, 2015 | 70.99 | 71.77 | 70.99 | 71.50 | 57,804 | +0.04(+0.05%) |
Apr 02, 2015 | 71.43 | 71.46 | 71.46 | 71.46 | 79,379 | +0.20(+0.28%) |
Apr 01, 2015 | 71.02 | 71.26 | 70.18 | 71.26 | 340,048 | +0.23(+0.33%) |
Mar 31, 2015 | 71.07 | 71.35 | 70.70 | 71.03 | 57,325 | -0.24(-0.34%) |
Mar 30, 2015 | 70.82 | 71.55 | 70.73 | 71.27 | 41,227 | +0.89(+1.26%) |
Mar 27, 2015 | 70.11 | 70.55 | 69.84 | 70.38 | 48,194 | +0.42(+0.60%) |
Mar 26, 2015 | 69.87 | 70.34 | 69.61 | 69.97 | 79,520 | -0.13(-0.19%) |
Mar 25, 2015 | 72.32 | 72.38 | 70.03 | 70.10 | 292,401 | -2.10(-2.91%) |
Mar 24, 2015 | 71.95 | 72.58 | 71.95 | 72.19 | 39,340 | +0.25(+0.35%) |
Mar 23, 2015 | 72.01 | 72.30 | 71.67 | 71.94 | 97,012 | -0.13(-0.19%) |
Mar 20, 2015 | 72.18 | 72.58 | 71.84 | 72.08 | 287,235 | +0.31(+0.44%) |
Mar 19, 2015 | 70.99 | 71.79 | 70.99 | 71.76 | 51,330 | +0.56(+0.78%) |
Mar 18, 2015 | 70.65 | 71.33 | 70.44 | 71.21 | 97,460 | +0.40(+0.57%) |
Mar 17, 2015 | 70.31 | 70.85 | 70.08 | 70.81 | 329,389 | +0.27(+0.38%) |
Mar 16, 2015 | 70.69 | 70.79 | 70.26 | 70.54 | 81,195 | +0.14(+0.20%) |
Mar 13, 2015 | 70.32 | 70.60 | 69.55 | 70.39 | 394,382 | -0.05(-0.08%) |
Mar 12, 2015 | 69.69 | 70.45 | 69.63 | 70.45 | 69,138 | +1.14(+1.64%) |
Mar 11, 2015 | 69.07 | 69.39 | 68.85 | 69.31 | 89,698 | +0.41(+0.60%) |
Mar 10, 2015 | 69.09 | 69.19 | 68.51 | 68.90 | 757,434 | -0.92(-1.32%) |
Mar 09, 2015 | 69.76 | 69.83 | 69.40 | 69.82 | 36,083 | +0.21(+0.30%) |
Mar 06, 2015 | 69.87 | 70.31 | 69.46 | 69.62 | 77,127 | -0.71(-1.01%) |
Mar 05, 2015 | 70.22 | 70.39 | 69.72 | 70.32 | 78,529 | +0.42(+0.60%) |
Mar 04, 2015 | 69.45 | 70.09 | 69.30 | 69.90 | 106,249 | -0.05(-0.08%) |
Mar 03, 2015 | 70.19 | 70.19 | 69.57 | 69.96 | 115,138 | -0.53(-0.75%) |
Mar 02, 2015 | 69.79 | 70.57 | 69.65 | 70.48 | 125,835 | +0.90(+1.30%) |
Feb 27, 2015 | 70.04 | 70.23 | 69.58 | 69.58 | 33,650 | -0.73(-1.03%) |
Feb 26, 2015 | 69.58 | 70.30 | 69.47 | 70.30 | 44,207 | +0.37(+0.53%) |
Feb 25, 2015 | 69.60 | 70.03 | 69.38 | 69.94 | 98,049 | +0.38(+0.54%) |
Feb 24, 2015 | 69.30 | 69.76 | 69.17 | 69.56 | 50,421 | +0.21(+0.30%) |
Feb 23, 2015 | 69.20 | 69.45 | 68.64 | 69.36 | 55,459 | -0.04(-0.06%) |
Feb 20, 2015 | 69.38 | 69.50 | 68.88 | 69.40 | 109,397 | -0.06(-0.09%) |
Feb 19, 2015 | 69.17 | 69.65 | 69.07 | 69.46 | 160,484 | +0.25(+0.36%) |
Feb 18, 2015 | 69.15 | 69.40 | 68.70 | 69.21 | 52,043 | +0.00(+0.00%) |
Feb 17, 2015 | 68.84 | 69.31 | 68.80 | 69.21 | 80,427 | +0.33(+0.48%) |
Feb 13, 2015 | 68.50 | 68.88 | 68.88 | 68.88 | 92,798 | +0.39(+0.56%) |
Feb 12, 2015 | 67.99 | 68.50 | 67.79 | 68.50 | 240,651 | +0.80(+1.18%) |
Feb 11, 2015 | 67.58 | 68.06 | 67.26 | 67.70 | 407,312 | +0.10(+0.15%) |
Feb 10, 2015 | 67.68 | 67.96 | 66.84 | 67.60 | 63,426 | +0.34(+0.51%) |
Feb 09, 2015 | 67.68 | 68.26 | 67.22 | 67.26 | 60,548 | -0.47(-0.70%) |
Feb 06, 2015 | 67.99 | 68.50 | 67.66 | 67.73 | 79,037 | -0.33(-0.49%) |
Feb 05, 2015 | 67.13 | 68.18 | 67.13 | 68.07 | 100,665 | +1.11(+1.66%) |
Feb 04, 2015 | 67.12 | 67.48 | 66.79 | 66.96 | 170,565 | -0.36(-0.53%) |
Feb 03, 2015 | 66.76 | 67.46 | 66.62 | 67.31 | 232,879 | +0.90(+1.35%) |
Feb 02, 2015 | 66.27 | 66.56 | 65.29 | 66.42 | 173,474 | +0.31(+0.47%) |
Jan 30, 2015 | 67.16 | 67.16 | 65.92 | 66.11 | 63,979 | -1.60(-2.37%) |
Jan 29, 2015 | 66.81 | 67.83 | 66.45 | 67.71 | 161,624 | +0.99(+1.48%) |
Jan 28, 2015 | 68.08 | 68.08 | 66.44 | 66.72 | 57,497 | -1.07(-1.57%) |
Jan 27, 2015 | 67.41 | 68.22 | 67.22 | 67.79 | 80,531 | -0.22(-0.33%) |
Jan 26, 2015 | 67.28 | 68.02 | 66.82 | 68.01 | 192,632 | +0.69(+1.02%) |
Jan 23, 2015 | 67.46 | 67.60 | 66.90 | 67.32 | 139,549 | +0.03(+0.04%) |
Jan 22, 2015 | 66.48 | 67.30 | 65.76 | 67.30 | 136,247 | +1.15(+1.73%) |
Jan 21, 2015 | 66.74 | 66.79 | 65.89 | 66.15 | 167,997 | -0.58(-0.87%) |
Jan 20, 2015 | 67.22 | 67.35 | 66.21 | 66.73 | 107,327 | -0.48(-0.72%) |
Jan 16, 2015 | 65.76 | 67.24 | 65.67 | 67.22 | 623,575 | +1.35(+2.05%) |
Jan 15, 2015 | 67.73 | 67.73 | 65.70 | 65.86 | 506,530 | -1.71(-2.53%) |
Jan 14, 2015 | 66.71 | 67.71 | 66.70 | 67.57 | 43,608 | -0.15(-0.22%) |
Jan 13, 2015 | 68.21 | 68.89 | 66.92 | 67.73 | 79,420 | -0.09(-0.13%) |
Jan 12, 2015 | 68.20 | 68.23 | 67.37 | 67.82 | 97,212 | -0.34(-0.50%) |
Jan 09, 2015 | 68.67 | 68.67 | 67.62 | 68.16 | 200,643 | -0.39(-0.56%) |
Jan 08, 2015 | 67.91 | 68.65 | 67.91 | 68.54 | 117,047 | +1.11(+1.65%) |
Jan 07, 2015 | 67.22 | 67.92 | 66.73 | 67.43 | 457,617 | +0.72(+1.07%) |
Jan 06, 2015 | 68.31 | 68.31 | 66.09 | 66.71 | 1,088,792 | -1.46(-2.14%) |
Jan 05, 2015 | 68.44 | 69.02 | 67.80 | 68.17 | 260,334 | -0.58(-0.85%) |
Jan 02, 2015 | 69.16 | 69.50 | 68.00 | 68.76 | 103,323 | -0.18(-0.26%) |
Dec 31, 2014 | 69.25 | 68.93 | 68.93 | 68.93 | 209,717 | -0.11(-0.16%) |
Dec 30, 2014 | 69.08 | 69.31 | 68.87 | 69.04 | 88,694 | -0.23(-0.34%) |
Dec 29, 2014 | 69.04 | 69.53 | 69.04 | 69.28 | 130,251 | +0.13(+0.19%) |
Dec 26, 2014 | 68.62 | 69.28 | 68.62 | 69.14 | 150,279 | +0.68(+0.99%) |
Dec 24, 2014 | 68.13 | 68.46 | 68.46 | 68.46 | 58,180 | +0.44(+0.64%) |
Dec 23, 2014 | 68.83 | 68.83 | 67.85 | 68.02 | 202,117 | -0.46(-0.68%) |
Dec 22, 2014 | 68.09 | 68.50 | 67.85 | 68.49 | 145,033 | +0.43(+0.63%) |
Dec 19, 2014 | 67.58 | 68.36 | 67.28 | 68.06 | 245,305 | +0.44(+0.65%) |
Dec 18, 2014 | 67.40 | 67.92 | 67.09 | 67.62 | 298,029 | +0.86(+1.28%) |
Dec 17, 2014 | 64.71 | 66.78 | 64.71 | 66.76 | 356,191 | +2.17(+3.36%) |
Dec 16, 2014 | 64.33 | 65.66 | 64.12 | 64.60 | 92,406 | +0.04(+0.06%) |
Dec 15, 2014 | 65.69 | 65.87 | 64.44 | 64.56 | 92,779 | -0.82(-1.26%) |
Dec 12, 2014 | 65.30 | 66.00 | 65.15 | 65.38 | 151,838 | -0.54(-0.83%) |
Dec 11, 2014 | 66.03 | 66.76 | 65.82 | 65.93 | 122,865 | +0.24(+0.37%) |
Dec 10, 2014 | 66.88 | 66.91 | 65.67 | 65.69 | 402,363 | -1.50(-2.23%) |
Dec 09, 2014 | 64.97 | 67.18 | 64.54 | 67.18 | 282,454 | +1.73(+2.64%) |
Dec 08, 2014 | 66.29 | 66.80 | 65.44 | 65.45 | 123,305 | -1.00(-1.50%) |
Dec 05, 2014 | 65.90 | 66.68 | 65.90 | 66.45 | 108,721 | +0.83(+1.26%) |
Dec 04, 2014 | 66.01 | 66.06 | 65.44 | 65.62 | 76,402 | -0.48(-0.73%) |
Dec 03, 2014 | 65.49 | 66.23 | 65.45 | 66.10 | 75,446 | +0.60(+0.91%) |
Dec 02, 2014 | 64.64 | 65.72 | 64.64 | 65.51 | 320,562 | +1.03(+1.61%) |
Dec 01, 2014 | 65.57 | 65.61 | 64.39 | 64.47 | 206,506 | -1.15(-1.75%) |
Nov 28, 2014 | 66.54 | 66.73 | 65.58 | 65.62 | 27,245 | -1.09(-1.63%) |
Nov 26, 2014 | 66.40 | 66.71 | 66.71 | 66.71 | 36,991 | +0.39(+0.59%) |
Nov 25, 2014 | 66.33 | 66.61 | 66.03 | 66.32 | 69,933 | +0.01(+0.01%) |
Nov 24, 2014 | 65.40 | 66.31 | 65.40 | 66.31 | 181,952 | +0.93(+1.42%) |
Nov 21, 2014 | 66.26 | 66.26 | 65.25 | 65.38 | 61,272 | -0.06(-0.10%) |
Nov 20, 2014 | 64.28 | 65.44 | 64.28 | 65.44 | 51,123 | +0.94(+1.45%) |
Nov 19, 2014 | 65.50 | 65.50 | 64.24 | 64.51 | 87,490 | -1.07(-1.63%) |
Nov 18, 2014 | 65.29 | 65.89 | 64.67 | 65.58 | 64,797 | +0.37(+0.57%) |
Nov 17, 2014 | 65.69 | 65.87 | 65.14 | 65.20 | 52,469 | -0.74(-1.12%) |
Nov 14, 2014 | 65.98 | 66.02 | 65.61 | 65.94 | 64,351 | -0.06(-0.09%) |
Nov 13, 2014 | 66.75 | 66.94 | 65.87 | 66.01 | 103,856 | -0.73(-1.10%) |
Nov 12, 2014 | 65.87 | 66.77 | 65.87 | 66.74 | 54,665 | +0.45(+0.67%) |
Nov 11, 2014 | 66.27 | 66.36 | 66.02 | 66.29 | 61,537 | -0.05(-0.08%) |
Nov 10, 2014 | 65.76 | 66.39 | 65.67 | 66.35 | 83,115 | +0.70(+1.06%) |
Nov 07, 2014 | 65.69 | 65.76 | 65.18 | 65.65 | 110,929 | -0.20(-0.30%) |
Nov 06, 2014 | 65.44 | 65.85 | 65.18 | 65.85 | 27,441 | +0.37(+0.57%) |
Nov 05, 2014 | 66.07 | 66.07 | 65.31 | 65.47 | 71,632 | -0.21(-0.33%) |
Nov 04, 2014 | 65.55 | 65.89 | 65.30 | 65.69 | 53,881 | -0.22(-0.34%) |
Nov 03, 2014 | 66.09 | 66.34 | 65.63 | 65.91 | 50,776 | -0.10(-0.15%) |
Oct 31, 2014 | 66.34 | 66.50 | 65.57 | 66.01 | 112,406 | +0.68(+1.04%) |
Oct 30, 2014 | 64.24 | 65.51 | 64.24 | 65.33 | 66,347 | +0.70(+1.08%) |
Oct 29, 2014 | 64.71 | 64.71 | 64.13 | 64.63 | 111,636 | -0.05(-0.08%) |
Oct 28, 2014 | 63.03 | 64.71 | 62.83 | 64.69 | 231,141 | +1.94(+3.10%) |
Oct 27, 2014 | 62.55 | 62.86 | 62.86 | 62.74 | 72,382 | -0.12(-0.18%) |
Oct 24, 2014 | 62.73 | 62.97 | 62.55 | 62.86 | 68,812 | +0.33(+0.53%) |
Oct 23, 2014 | 62.21 | 63.04 | 62.03 | 62.53 | 175,178 | +0.96(+1.57%) |
Oct 22, 2014 | 62.46 | 62.76 | 61.53 | 61.56 | 79,356 | -0.89(-1.43%) |
Oct 21, 2014 | 62.22 | 62.47 | 61.88 | 62.46 | 167,920 | +0.61(+0.98%) |
Oct 20, 2014 | 61.01 | 61.90 | 61.01 | 61.85 | 340,505 | +0.63(+1.03%) |
Oct 17, 2014 | 62.54 | 62.67 | 61.19 | 61.22 | 361,985 | -0.58(-0.94%) |
Oct 16, 2014 | 60.38 | 62.19 | 60.20 | 61.80 | 157,535 | +0.84(+1.38%) |
Oct 15, 2014 | 59.59 | 61.18 | 59.16 | 60.96 | 203,033 | +0.74(+1.23%) |
Oct 14, 2014 | 59.99 | 60.90 | 59.77 | 60.22 | 196,791 | +0.78(+1.31%) |
Oct 13, 2014 | 59.37 | 60.31 | 58.93 | 59.44 | 137,027 | +0.14(+0.24%) |
Oct 10, 2014 | 59.86 | 60.42 | 59.20 | 59.30 | 137,188 | -0.71(-1.19%) |
Oct 09, 2014 | 61.63 | 61.64 | 60.01 | 60.01 | 88,232 | -1.62(-2.63%) |
Oct 08, 2014 | 60.56 | 61.65 | 59.82 | 61.64 | 126,061 | +1.03(+1.71%) |
Oct 07, 2014 | 61.32 | 61.45 | 60.56 | 60.60 | 115,062 | -1.09(-1.76%) |
Oct 06, 2014 | 62.56 | 62.62 | 61.53 | 61.69 | 84,436 | -0.70(-1.13%) |
Oct 03, 2014 | 62.38 | 62.77 | 62.09 | 62.39 | 182,598 | +0.56(+0.91%) |
Oct 02, 2014 | 60.98 | 62.03 | 60.66 | 61.83 | 190,970 | +0.87(+1.43%) |