Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.63 | 62.69 | 62.42 | 62.58 | 6,230,532 | +0.18(+0.28%) |
Sep 29, 2015 | 62.35 | 62.58 | 62.30 | 62.40 | 6,698,135 | -0.05(-0.08%) |
Sep 28, 2015 | 63.12 | 63.12 | 62.46 | 62.46 | 8,207,735 | -0.91(-1.44%) |
Sep 25, 2015 | 63.65 | 63.68 | 63.33 | 63.37 | 6,807,117 | -0.23(-0.36%) |
Sep 24, 2015 | 63.74 | 63.81 | 63.56 | 63.60 | 6,482,243 | -0.37(-0.58%) |
Sep 23, 2015 | 64.12 | 64.16 | 63.95 | 63.97 | 3,501,469 | -0.12(-0.19%) |
Sep 22, 2015 | 64.12 | 64.51 | 64.07 | 64.09 | 4,291,323 | -0.42(-0.65%) |
Sep 21, 2015 | 64.58 | 64.65 | 64.49 | 64.51 | 4,625,510 | +0.02(+0.03%) |
Sep 18, 2015 | 64.65 | 64.72 | 64.47 | 64.49 | 9,074,758 | -0.32(-0.49%) |
Sep 17, 2015 | 64.67 | 64.95 | 64.60 | 64.81 | 11,195,525 | +0.07(+0.11%) |
Sep 16, 2015 | 64.77 | 64.84 | 64.67 | 64.74 | 3,975,681 | -0.21(-0.32%) |
Sep 15, 2015 | 64.93 | 64.98 | 64.88 | 64.95 | 2,708,350 | -0.05(-0.08%) |
Sep 14, 2015 | 64.95 | 65.04 | 64.91 | 65.00 | 3,480,422 | +0.00(+0.00%) |
Sep 11, 2015 | 64.88 | 65.08 | 64.86 | 65.00 | 3,741,550 | -0.07(-0.11%) |
Sep 10, 2015 | 64.95 | 65.09 | 64.91 | 65.07 | 5,435,147 | +0.12(+0.19%) |
Sep 09, 2015 | 65.12 | 65.12 | 64.93 | 64.95 | 6,558,062 | -0.07(-0.11%) |
Sep 08, 2015 | 64.84 | 65.02 | 64.81 | 65.02 | 3,171,117 | +0.42(+0.65%) |
Sep 04, 2015 | 64.58 | 64.60 | 64.60 | 64.60 | 2,531,616 | -0.07(-0.11%) |
Sep 03, 2015 | 64.70 | 64.80 | 64.60 | 64.67 | 4,183,243 | -0.02(-0.03%) |
Sep 02, 2015 | 64.61 | 64.69 | 64.44 | 64.69 | 4,197,846 | +0.35(+0.55%) |
Sep 01, 2015 | 64.23 | 64.54 | 64.23 | 64.33 | 3,378,815 | -0.29(-0.45%) |
Aug 31, 2015 | 64.45 | 64.64 | 64.25 | 64.62 | 4,077,972 | +0.03(+0.05%) |
Aug 28, 2015 | 64.46 | 64.60 | 64.37 | 64.59 | 5,014,827 | +0.03(+0.05%) |
Aug 27, 2015 | 64.39 | 64.57 | 64.29 | 64.55 | 8,108,205 | +0.37(+0.57%) |
Aug 26, 2015 | 63.85 | 64.24 | 63.78 | 64.19 | 5,602,086 | +0.63(+0.99%) |
Aug 25, 2015 | 64.13 | 64.19 | 63.56 | 63.56 | 7,403,899 | +0.17(+0.28%) |
Aug 24, 2015 | 62.89 | 63.89 | 62.56 | 63.38 | 10,063,148 | -0.73(-1.14%) |
Aug 21, 2015 | 64.22 | 64.31 | 64.08 | 64.12 | 8,447,789 | -0.19(-0.30%) |
Aug 20, 2015 | 64.45 | 64.52 | 64.27 | 64.31 | 4,870,058 | -0.35(-0.54%) |
Aug 19, 2015 | 64.67 | 64.78 | 64.57 | 64.66 | 6,725,771 | -0.16(-0.24%) |
Aug 18, 2015 | 64.83 | 64.83 | 64.71 | 64.81 | 4,292,981 | -0.02(-0.03%) |
Aug 17, 2015 | 64.81 | 64.89 | 64.74 | 64.83 | 3,384,354 | -0.09(-0.13%) |
Aug 14, 2015 | 64.88 | 64.92 | 64.81 | 64.92 | 2,526,621 | +0.05(+0.08%) |
Aug 13, 2015 | 64.87 | 64.90 | 64.80 | 64.87 | 4,442,680 | -0.05(-0.08%) |
Aug 12, 2015 | 64.81 | 64.93 | 64.64 | 64.92 | 5,788,930 | -0.14(-0.21%) |
Aug 11, 2015 | 65.18 | 65.22 | 64.97 | 65.06 | 3,294,129 | -0.28(-0.43%) |
Aug 10, 2015 | 65.30 | 65.36 | 65.22 | 65.34 | 2,354,152 | +0.10(+0.16%) |
Aug 07, 2015 | 65.34 | 65.43 | 65.22 | 65.23 | 5,446,184 | -0.26(-0.40%) |
Aug 06, 2015 | 65.70 | 65.72 | 65.50 | 65.50 | 5,326,303 | -0.26(-0.40%) |
Aug 05, 2015 | 65.91 | 65.91 | 65.72 | 65.76 | 4,664,494 | -0.03(-0.05%) |
Aug 04, 2015 | 65.84 | 65.90 | 65.77 | 65.79 | 5,041,683 | +0.02(+0.03%) |
Aug 03, 2015 | 66.00 | 66.00 | 65.77 | 65.77 | 3,628,244 | -0.20(-0.31%) |
Jul 31, 2015 | 66.07 | 66.10 | 65.89 | 65.98 | 4,274,313 | -0.03(-0.05%) |
Jul 30, 2015 | 65.84 | 66.03 | 65.79 | 66.01 | 5,233,263 | +0.19(+0.29%) |
Jul 29, 2015 | 65.56 | 65.84 | 65.53 | 65.82 | 3,929,011 | +0.40(+0.61%) |
Jul 28, 2015 | 65.27 | 65.46 | 65.20 | 65.42 | 10,366,127 | +0.23(+0.35%) |
Jul 27, 2015 | 65.32 | 65.42 | 65.16 | 65.20 | 7,896,877 | -0.28(-0.42%) |
Jul 24, 2015 | 65.70 | 65.72 | 65.46 | 65.47 | 3,494,259 | -0.24(-0.37%) |
Jul 23, 2015 | 65.67 | 65.73 | 65.64 | 65.72 | 3,772,555 | +0.03(+0.05%) |
Jul 22, 2015 | 65.84 | 65.91 | 65.67 | 65.68 | 7,988,669 | -0.35(-0.53%) |
Jul 21, 2015 | 66.19 | 66.20 | 66.03 | 66.03 | 3,243,135 | -0.21(-0.31%) |
Jul 20, 2015 | 66.38 | 66.38 | 66.20 | 66.24 | 6,482,118 | -0.14(-0.21%) |
Jul 17, 2015 | 66.62 | 66.62 | 66.36 | 66.38 | 4,104,468 | -0.24(-0.37%) |
Jul 16, 2015 | 66.62 | 66.69 | 66.59 | 66.62 | 2,853,069 | +0.07(+0.10%) |
Jul 15, 2015 | 66.53 | 66.62 | 66.48 | 66.55 | 3,154,656 | +0.02(+0.03%) |
Jul 14, 2015 | 66.50 | 66.57 | 66.45 | 66.53 | 2,788,605 | -0.02(-0.03%) |
Jul 13, 2015 | 66.62 | 66.62 | 66.40 | 66.55 | 5,493,332 | +0.07(+0.10%) |
Jul 10, 2015 | 66.50 | 66.53 | 66.19 | 66.48 | 7,856,772 | +0.30(+0.45%) |
Jul 09, 2015 | 66.22 | 66.31 | 66.19 | 66.19 | 3,314,007 | +0.17(+0.26%) |
Jul 08, 2015 | 66.26 | 66.29 | 66.01 | 66.01 | 3,641,066 | -0.42(-0.63%) |
Jul 07, 2015 | 66.34 | 66.50 | 66.22 | 66.43 | 6,001,589 | -0.07(-0.10%) |
Jul 06, 2015 | 66.57 | 66.67 | 66.43 | 66.50 | 4,202,407 | -0.17(-0.26%) |
Jul 02, 2015 | 66.69 | 66.67 | 66.67 | 66.67 | 3,798,881 | +0.12(+0.18%) |
Jul 01, 2015 | 66.62 | 66.78 | 66.53 | 66.55 | 5,791,395 | +0.10(+0.15%) |
Jun 30, 2015 | 66.48 | 66.57 | 66.36 | 66.45 | 4,297,499 | +0.22(+0.34%) |
Jun 29, 2015 | 66.47 | 66.52 | 66.23 | 66.23 | 7,709,129 | -0.48(-0.73%) |
Jun 26, 2015 | 66.86 | 66.90 | 66.67 | 66.71 | 5,173,632 | -0.22(-0.34%) |
Jun 25, 2015 | 67.09 | 67.09 | 66.90 | 66.93 | 5,267,154 | -0.10(-0.15%) |
Jun 24, 2015 | 67.12 | 67.16 | 67.00 | 67.04 | 3,825,818 | -0.12(-0.18%) |
Jun 23, 2015 | 67.12 | 67.21 | 67.09 | 67.16 | 1,608,277 | -0.02(-0.03%) |
Jun 22, 2015 | 67.19 | 67.30 | 67.12 | 67.18 | 3,414,787 | +0.26(+0.39%) |
Jun 19, 2015 | 66.97 | 67.09 | 66.91 | 66.92 | 4,375,317 | -0.05(-0.08%) |
Jun 18, 2015 | 66.85 | 67.06 | 66.85 | 66.97 | 4,965,592 | +0.17(+0.26%) |
Jun 17, 2015 | 66.83 | 66.90 | 66.57 | 66.80 | 4,348,760 | -0.03(-0.05%) |
Jun 16, 2015 | 66.67 | 66.85 | 66.59 | 66.83 | 3,772,742 | +0.28(+0.42%) |
Jun 15, 2015 | 66.73 | 66.81 | 66.54 | 66.55 | 10,263,283 | -0.35(-0.52%) |
Jun 12, 2015 | 66.99 | 67.04 | 66.90 | 66.90 | 6,507,829 | -0.17(-0.26%) |
Jun 11, 2015 | 67.04 | 67.12 | 66.99 | 67.07 | 4,304,044 | +0.16(+0.23%) |
Jun 10, 2015 | 66.90 | 67.02 | 66.87 | 66.92 | 5,487,058 | +0.00(+0.00%) |
Jun 09, 2015 | 67.07 | 67.02 | 66.81 | 66.92 | 7,465,947 | -0.10(-0.15%) |
Jun 08, 2015 | 67.14 | 67.19 | 66.99 | 67.02 | 6,567,062 | -0.07(-0.10%) |
Jun 05, 2015 | 67.00 | 67.16 | 66.97 | 67.09 | 4,949,121 | -0.16(-0.23%) |
Jun 04, 2015 | 67.35 | 67.42 | 67.23 | 67.25 | 6,245,697 | -0.16(-0.23%) |
Jun 03, 2015 | 67.69 | 67.75 | 67.31 | 67.40 | 7,201,693 | -0.35(-0.51%) |
Jun 02, 2015 | 67.82 | 67.83 | 67.64 | 67.75 | 3,111,950 | -0.07(-0.10%) |
Jun 01, 2015 | 67.76 | 67.89 | 67.76 | 67.82 | 5,074,337 | -0.03(-0.04%) |
May 29, 2015 | 67.77 | 67.84 | 67.71 | 67.84 | 3,572,810 | +0.07(+0.10%) |
May 28, 2015 | 67.76 | 67.79 | 67.68 | 67.77 | 3,614,760 | -0.07(-0.10%) |
May 27, 2015 | 67.74 | 67.84 | 67.72 | 67.84 | 3,818,171 | +0.17(+0.25%) |
May 26, 2015 | 67.74 | 67.74 | 67.65 | 67.67 | 3,598,192 | -0.10(-0.15%) |
May 22, 2015 | 67.64 | 67.77 | 67.77 | 67.77 | 2,664,027 | +0.09(+0.13%) |
May 21, 2015 | 67.65 | 67.74 | 67.57 | 67.69 | 4,120,154 | +0.07(+0.10%) |
May 20, 2015 | 67.65 | 67.69 | 67.55 | 67.62 | 3,234,767 | +0.00(+0.00%) |
May 19, 2015 | 67.67 | 67.74 | 67.60 | 67.62 | 3,682,489 | -0.14(-0.21%) |
May 18, 2015 | 67.77 | 67.82 | 67.70 | 67.76 | 2,178,484 | -0.14(-0.20%) |
May 15, 2015 | 67.88 | 67.91 | 67.70 | 67.89 | 4,420,771 | +0.07(+0.10%) |
May 14, 2015 | 67.70 | 67.86 | 67.64 | 67.82 | 5,957,672 | +0.36(+0.54%) |
May 13, 2015 | 67.60 | 67.70 | 67.41 | 67.46 | 7,388,193 | -0.10(-0.15%) |
May 12, 2015 | 67.43 | 67.65 | 67.37 | 67.57 | 6,736,564 | -0.02(-0.03%) |
May 11, 2015 | 67.89 | 67.89 | 67.55 | 67.58 | 5,650,524 | -0.29(-0.43%) |
May 08, 2015 | 67.76 | 67.95 | 67.69 | 67.88 | 8,053,231 | +0.43(+0.64%) |
May 07, 2015 | 67.43 | 67.60 | 67.41 | 67.45 | 4,009,776 | -0.05(-0.08%) |
May 06, 2015 | 67.69 | 67.72 | 67.45 | 67.50 | 5,037,731 | -0.21(-0.31%) |
May 05, 2015 | 67.76 | 67.77 | 67.55 | 67.70 | 8,686,673 | -0.05(-0.08%) |
May 04, 2015 | 67.79 | 67.81 | 67.69 | 67.76 | 3,012,515 | +0.05(+0.08%) |
May 01, 2015 | 67.65 | 67.74 | 67.60 | 67.70 | 2,100,293 | +0.15(+0.23%) |
Apr 30, 2015 | 67.64 | 67.64 | 67.45 | 67.55 | 6,374,561 | -0.09(-0.13%) |
Apr 29, 2015 | 67.59 | 67.71 | 67.53 | 67.64 | 4,845,018 | -0.15(-0.23%) |
Apr 28, 2015 | 67.81 | 67.81 | 67.71 | 67.79 | 4,001,393 | -0.05(-0.08%) |
Apr 27, 2015 | 67.83 | 67.91 | 67.76 | 67.84 | 3,682,327 | +0.05(+0.08%) |
Apr 24, 2015 | 67.74 | 67.81 | 67.72 | 67.79 | 3,259,557 | +0.09(+0.13%) |
Apr 23, 2015 | 67.71 | 67.80 | 67.65 | 67.71 | 2,068,618 | -0.02(-0.03%) |
Apr 22, 2015 | 67.81 | 67.83 | 67.72 | 67.72 | 1,843,467 | -0.02(-0.03%) |
Apr 21, 2015 | 67.71 | 67.86 | 67.74 | 67.74 | 3,121,778 | +0.03(+0.05%) |
Apr 20, 2015 | 67.65 | 67.77 | 67.64 | 67.71 | 2,167,016 | +0.21(+0.30%) |
Apr 17, 2015 | 67.60 | 67.62 | 67.50 | 67.50 | 3,483,746 | -0.21(-0.30%) |
Apr 16, 2015 | 67.67 | 67.73 | 67.62 | 67.71 | 2,418,889 | -0.07(-0.10%) |
Apr 15, 2015 | 67.72 | 67.84 | 67.66 | 67.77 | 3,448,258 | +0.17(+0.25%) |
Apr 14, 2015 | 67.50 | 67.62 | 67.41 | 67.60 | 2,914,507 | +0.09(+0.13%) |
Apr 13, 2015 | 67.48 | 67.60 | 67.45 | 67.52 | 3,005,940 | +0.03(+0.05%) |
Apr 10, 2015 | 67.47 | 67.52 | 67.40 | 67.48 | 1,620,074 | +0.07(+0.10%) |
Apr 09, 2015 | 67.53 | 67.56 | 67.35 | 67.42 | 3,361,408 | -0.03(-0.05%) |
Apr 08, 2015 | 67.48 | 67.50 | 67.32 | 67.45 | 2,439,087 | +0.03(+0.05%) |
Apr 07, 2015 | 67.28 | 67.48 | 67.21 | 67.42 | 2,871,482 | +0.21(+0.31%) |
Apr 06, 2015 | 67.09 | 67.28 | 66.97 | 67.21 | 3,828,618 | +0.15(+0.23%) |
Apr 02, 2015 | 66.97 | 67.06 | 67.06 | 67.06 | 3,936,755 | +0.03(+0.05%) |
Apr 01, 2015 | 66.95 | 67.04 | 66.80 | 67.02 | 4,803,857 | +0.17(+0.25%) |
Mar 31, 2015 | 66.84 | 66.95 | 66.77 | 66.85 | 3,370,954 | -0.02(-0.03%) |
Mar 30, 2015 | 66.77 | 66.97 | 66.77 | 66.87 | 3,006,249 | +0.15(+0.23%) |
Mar 27, 2015 | 66.78 | 66.84 | 66.68 | 66.72 | 1,948,553 | -0.02(-0.03%) |
Mar 26, 2015 | 66.70 | 66.82 | 66.60 | 66.73 | 4,879,520 | +0.02(+0.03%) |
Mar 25, 2015 | 66.85 | 66.92 | 66.68 | 66.72 | 4,149,568 | -0.14(-0.20%) |
Mar 24, 2015 | 66.85 | 66.92 | 66.77 | 66.85 | 3,971,849 | +0.05(+0.08%) |
Mar 23, 2015 | 66.72 | 66.82 | 66.68 | 66.80 | 3,694,643 | +0.10(+0.15%) |
Mar 20, 2015 | 66.44 | 66.72 | 66.39 | 66.70 | 4,373,904 | +0.48(+0.72%) |
Mar 19, 2015 | 66.66 | 66.77 | 66.19 | 66.22 | 5,728,925 | -0.51(-0.77%) |
Mar 18, 2015 | 66.14 | 66.73 | 66.02 | 66.73 | 6,733,269 | +0.58(+0.88%) |
Mar 17, 2015 | 66.41 | 66.41 | 66.09 | 66.15 | 6,686,190 | -0.32(-0.49%) |
Mar 16, 2015 | 66.61 | 66.65 | 66.46 | 66.48 | 3,874,996 | -0.12(-0.18%) |
Mar 13, 2015 | 66.75 | 66.80 | 66.49 | 66.60 | 3,606,359 | -0.31(-0.46%) |
Mar 12, 2015 | 66.85 | 66.92 | 66.79 | 66.90 | 2,862,099 | +0.15(+0.23%) |
Mar 11, 2015 | 66.77 | 66.87 | 66.61 | 66.75 | 4,815,582 | +0.10(+0.15%) |
Mar 10, 2015 | 66.65 | 66.77 | 66.48 | 66.65 | 7,865,054 | -0.15(-0.23%) |
Mar 09, 2015 | 66.94 | 66.99 | 66.80 | 66.80 | 5,560,143 | -0.05(-0.08%) |
Mar 06, 2015 | 67.12 | 67.14 | 66.84 | 66.85 | 7,515,808 | -0.38(-0.56%) |
Mar 05, 2015 | 67.28 | 67.28 | 67.14 | 67.23 | 3,854,922 | +0.07(+0.10%) |
Mar 04, 2015 | 67.24 | 67.26 | 67.26 | 67.16 | 3,727,982 | -0.10(-0.15%) |
Mar 03, 2015 | 67.45 | 67.50 | 67.26 | 67.26 | 6,839,476 | -0.20(-0.30%) |
Mar 02, 2015 | 67.59 | 67.59 | 67.40 | 67.47 | 2,525,033 | -0.02(-0.03%) |
Feb 27, 2015 | 67.40 | 67.50 | 67.38 | 67.49 | 2,273,961 | +0.08(+0.13%) |
Feb 26, 2015 | 67.37 | 67.50 | 67.35 | 67.40 | 2,858,483 | +0.08(+0.13%) |
Feb 25, 2015 | 67.23 | 67.37 | 67.22 | 67.32 | 9,202,342 | +0.03(+0.05%) |
Feb 24, 2015 | 67.15 | 67.32 | 67.12 | 67.28 | 1,963,796 | +0.12(+0.18%) |
Feb 23, 2015 | 67.03 | 67.18 | 66.98 | 67.16 | 976,185 | +0.07(+0.10%) |
Feb 20, 2015 | 66.99 | 67.09 | 66.86 | 67.09 | 2,358,154 | +0.14(+0.20%) |
Feb 19, 2015 | 66.98 | 67.03 | 66.89 | 66.96 | 1,668,303 | -0.07(-0.10%) |
Feb 18, 2015 | 66.84 | 67.06 | 66.81 | 67.03 | 3,669,201 | +0.17(+0.25%) |
Feb 17, 2015 | 66.93 | 66.98 | 66.81 | 66.86 | 6,663,259 | -0.03(-0.05%) |
Feb 13, 2015 | 66.77 | 66.89 | 66.89 | 66.89 | 2,913,305 | +0.17(+0.25%) |
Feb 12, 2015 | 66.70 | 66.72 | 66.62 | 66.72 | 3,299,561 | +0.03(+0.05%) |
Feb 11, 2015 | 66.64 | 66.70 | 66.54 | 66.69 | 2,342,993 | +0.02(+0.03%) |
Feb 10, 2015 | 66.60 | 66.70 | 66.54 | 66.67 | 4,312,145 | +0.19(+0.28%) |
Feb 09, 2015 | 66.57 | 66.65 | 66.47 | 66.48 | 2,585,930 | -0.07(-0.10%) |
Feb 06, 2015 | 66.52 | 66.59 | 66.45 | 66.55 | 4,967,540 | +0.14(+0.20%) |
Feb 05, 2015 | 66.09 | 66.45 | 66.09 | 66.42 | 6,276,494 | +0.39(+0.59%) |
Feb 04, 2015 | 66.18 | 66.21 | 66.01 | 66.03 | 3,022,947 | -0.19(-0.28%) |
Feb 03, 2015 | 65.92 | 66.31 | 65.91 | 66.21 | 4,601,508 | +0.32(+0.49%) |
Feb 02, 2015 | 65.81 | 65.99 | 65.69 | 65.89 | 2,010,240 | +0.14(+0.21%) |
Jan 30, 2015 | 65.80 | 65.85 | 65.68 | 65.75 | 3,149,428 | -0.14(-0.21%) |
Jan 29, 2015 | 65.65 | 65.96 | 65.64 | 65.88 | 3,694,482 | +0.25(+0.39%) |
Jan 28, 2015 | 65.92 | 65.94 | 65.55 | 65.63 | 4,607,237 | -0.25(-0.38%) |
Jan 27, 2015 | 65.61 | 65.94 | 65.56 | 65.88 | 5,763,361 | -0.08(-0.13%) |
Jan 26, 2015 | 65.68 | 65.97 | 65.55 | 65.97 | 6,379,349 | +0.39(+0.59%) |
Jan 23, 2015 | 65.61 | 65.72 | 65.48 | 65.58 | 4,228,990 | +0.02(+0.03%) |
Jan 22, 2015 | 65.60 | 65.61 | 65.39 | 65.56 | 3,953,754 | +0.08(+0.13%) |
Jan 21, 2015 | 65.26 | 65.50 | 65.09 | 65.48 | 3,308,385 | +0.25(+0.39%) |
Jan 20, 2015 | 65.23 | 65.38 | 65.07 | 65.23 | 4,017,477 | +0.00(+0.00%) |
Jan 16, 2015 | 65.06 | 65.23 | 65.23 | 65.23 | 5,231,755 | +0.19(+0.29%) |
Jan 15, 2015 | 65.45 | 65.51 | 65.02 | 65.04 | 4,818,388 | -0.37(-0.57%) |
Jan 14, 2015 | 65.19 | 65.45 | 65.11 | 65.41 | 4,084,838 | -0.15(-0.23%) |
Jan 13, 2015 | 65.56 | 65.83 | 65.29 | 65.56 | 4,620,257 | -0.07(-0.10%) |
Jan 12, 2015 | 65.73 | 65.73 | 65.42 | 65.63 | 5,265,259 | -0.07(-0.10%) |
Jan 09, 2015 | 65.50 | 65.77 | 65.23 | 65.70 | 6,477,270 | +0.35(+0.54%) |
Jan 08, 2015 | 65.26 | 65.46 | 64.91 | 65.34 | 4,582,396 | +0.44(+0.68%) |
Jan 07, 2015 | 64.96 | 65.07 | 64.79 | 64.91 | 5,266,670 | +0.35(+0.55%) |
Jan 06, 2015 | 64.67 | 64.87 | 64.49 | 64.55 | 6,292,126 | -0.30(-0.47%) |
Jan 05, 2015 | 64.99 | 65.06 | 64.76 | 64.85 | 8,861,326 | -0.46(-0.70%) |
Jan 02, 2015 | 65.38 | 65.43 | 65.14 | 65.31 | 2,213,583 | +0.12(+0.18%) |
Dec 31, 2014 | 65.39 | 65.19 | 65.19 | 65.19 | 2,295,085 | -0.29(-0.44%) |
Dec 30, 2014 | 65.39 | 65.58 | 65.29 | 65.48 | 2,453,549 | -0.05(-0.08%) |
Dec 29, 2014 | 65.53 | 65.63 | 65.34 | 65.53 | 3,118,785 | +0.08(+0.12%) |
Dec 26, 2014 | 65.71 | 65.82 | 65.39 | 65.45 | 1,042,650 | -0.20(-0.31%) |
Dec 24, 2014 | 65.45 | 65.66 | 65.66 | 65.66 | 1,389,084 | +0.18(+0.28%) |
Dec 23, 2014 | 65.37 | 65.50 | 65.17 | 65.47 | 4,435,733 | +0.20(+0.31%) |
Dec 22, 2014 | 65.40 | 65.40 | 64.98 | 65.27 | 4,684,264 | -0.08(-0.13%) |
Dec 19, 2014 | 64.90 | 65.35 | 64.78 | 65.35 | 5,980,294 | +0.76(+1.17%) |
Dec 18, 2014 | 64.66 | 65.40 | 64.14 | 64.60 | 7,435,476 | +0.45(+0.71%) |
Dec 17, 2014 | 63.19 | 64.41 | 63.10 | 64.14 | 9,341,741 | +1.19(+1.90%) |
Dec 16, 2014 | 62.73 | 63.52 | 62.61 | 62.95 | 9,416,737 | -0.47(-0.74%) |
Dec 15, 2014 | 63.42 | 63.54 | 62.68 | 63.42 | 10,626,282 | +0.18(+0.29%) |
Dec 12, 2014 | 63.44 | 63.77 | 63.20 | 63.24 | 6,852,855 | -0.76(-1.18%) |
Dec 11, 2014 | 64.43 | 64.51 | 63.64 | 63.99 | 7,653,017 | -0.40(-0.63%) |
Dec 10, 2014 | 65.02 | 65.02 | 64.21 | 64.40 | 7,133,604 | -0.77(-1.19%) |
Dec 09, 2014 | 64.82 | 65.22 | 64.80 | 65.17 | 7,601,290 | -0.18(-0.28%) |
Dec 08, 2014 | 65.54 | 65.71 | 65.27 | 65.35 | 2,620,686 | -0.40(-0.61%) |
Dec 05, 2014 | 65.84 | 65.84 | 65.64 | 65.76 | 2,375,028 | -0.07(-0.10%) |
Dec 04, 2014 | 65.86 | 65.89 | 65.72 | 65.82 | 3,923,017 | -0.07(-0.10%) |
Dec 03, 2014 | 65.89 | 65.96 | 65.77 | 65.89 | 3,803,883 | +0.00(+0.00%) |
Dec 02, 2014 | 65.71 | 65.91 | 65.66 | 65.89 | 5,274,006 | +0.20(+0.31%) |
Dec 01, 2014 | 66.23 | 66.23 | 65.64 | 65.69 | 9,223,599 | -0.51(-0.77%) |
Nov 28, 2014 | 66.65 | 66.65 | 66.18 | 66.20 | 2,507,564 | -0.67(-1.00%) |
Nov 26, 2014 | 66.80 | 66.87 | 66.87 | 66.87 | 1,627,314 | +0.07(+0.10%) |
Nov 25, 2014 | 66.73 | 66.80 | 66.65 | 66.80 | 2,758,846 | +0.10(+0.15%) |
Nov 24, 2014 | 66.77 | 66.80 | 66.67 | 66.70 | 2,735,223 | +0.02(+0.03%) |
Nov 21, 2014 | 66.57 | 66.78 | 66.55 | 66.68 | 3,214,871 | +0.37(+0.55%) |
Nov 20, 2014 | 66.21 | 66.33 | 66.13 | 66.31 | 1,789,081 | -0.03(-0.05%) |
Nov 19, 2014 | 66.35 | 66.40 | 66.15 | 66.35 | 4,020,741 | -0.07(-0.10%) |
Nov 18, 2014 | 66.52 | 66.63 | 66.42 | 66.42 | 5,690,551 | -0.13(-0.20%) |
Nov 17, 2014 | 66.58 | 66.75 | 66.55 | 66.55 | 3,525,590 | -0.12(-0.18%) |
Nov 14, 2014 | 66.93 | 66.97 | 66.63 | 66.67 | 4,643,032 | -0.22(-0.33%) |
Nov 13, 2014 | 67.17 | 67.27 | 66.87 | 66.88 | 5,495,651 | -0.35(-0.52%) |
Nov 12, 2014 | 67.29 | 67.32 | 67.17 | 67.23 | 4,398,789 | -0.12(-0.17%) |
Nov 11, 2014 | 67.27 | 67.39 | 67.17 | 67.35 | 3,027,581 | +0.13(+0.20%) |
Nov 10, 2014 | 67.23 | 67.25 | 67.17 | 67.22 | 1,267,709 | +0.02(+0.02%) |
Nov 07, 2014 | 67.13 | 67.20 | 67.07 | 67.20 | 2,774,865 | +0.03(+0.05%) |
Nov 06, 2014 | 66.98 | 67.18 | 66.98 | 67.17 | 2,754,701 | +0.13(+0.20%) |
Nov 05, 2014 | 67.15 | 67.23 | 66.97 | 67.03 | 3,880,634 | -0.07(-0.10%) |
Nov 04, 2014 | 67.22 | 67.32 | 67.07 | 67.10 | 4,645,899 | -0.22(-0.32%) |
Nov 03, 2014 | 67.32 | 67.39 | 67.20 | 67.32 | 4,398,201 | +0.13(+0.20%) |
Oct 31, 2014 | 67.30 | 67.39 | 67.19 | 67.19 | 3,422,792 | +0.00(+0.00%) |
Oct 30, 2014 | 67.19 | 67.27 | 67.10 | 67.19 | 2,344,086 | -0.03(-0.05%) |
Oct 29, 2014 | 67.24 | 67.24 | 67.04 | 67.22 | 4,228,459 | +0.12(+0.17%) |
Oct 28, 2014 | 67.25 | 67.25 | 67.07 | 67.10 | 4,227,813 | +0.00(+0.00%) |
Oct 27, 2014 | 67.17 | 67.29 | 67.05 | 67.10 | 3,353,948 | -0.22(-0.32%) |
Oct 24, 2014 | 67.07 | 67.35 | 67.02 | 67.32 | 2,817,548 | +0.27(+0.40%) |
Oct 23, 2014 | 67.29 | 67.47 | 67.05 | 67.05 | 6,351,828 | +0.05(+0.07%) |
Oct 22, 2014 | 67.52 | 67.52 | 66.99 | 67.00 | 6,105,207 | -0.47(-0.69%) |
Oct 21, 2014 | 67.37 | 67.49 | 67.19 | 67.47 | 5,960,672 | +0.28(+0.42%) |
Oct 20, 2014 | 66.57 | 67.20 | 66.50 | 67.19 | 6,556,596 | +0.60(+0.90%) |
Oct 17, 2014 | 66.37 | 66.75 | 66.25 | 66.59 | 8,231,466 | +0.60(+0.91%) |
Oct 16, 2014 | 65.14 | 66.00 | 65.14 | 65.99 | 6,181,317 | +0.43(+0.66%) |
Oct 15, 2014 | 65.67 | 65.67 | 64.81 | 65.56 | 7,864,068 | -0.12(-0.18%) |
Oct 14, 2014 | 65.64 | 65.89 | 65.52 | 65.67 | 6,045,982 | +0.15(+0.23%) |
Oct 13, 2014 | 65.74 | 65.99 | 65.47 | 65.52 | 5,282,063 | -0.20(-0.30%) |
Oct 10, 2014 | 66.19 | 66.30 | 65.70 | 65.72 | 11,856,569 | -0.62(-0.93%) |
Oct 09, 2014 | 67.04 | 67.04 | 66.32 | 66.34 | 3,959,710 | -0.68(-1.02%) |
Oct 08, 2014 | 66.75 | 67.05 | 66.70 | 67.02 | 5,058,916 | +0.20(+0.30%) |
Oct 07, 2014 | 66.97 | 67.04 | 66.80 | 66.82 | 4,180,550 | -0.22(-0.32%) |
Oct 06, 2014 | 67.09 | 67.20 | 66.99 | 67.04 | 3,574,252 | +0.05(+0.07%) |
Oct 03, 2014 | 66.95 | 67.12 | 66.84 | 66.99 | 3,433,426 | +0.27(+0.40%) |
Oct 02, 2014 | 66.65 | 66.80 | 66.50 | 66.72 | 3,813,300 | +0.00(+0.00%) |