Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.00 | 41.67 | 40.56 | 40.91 | 536,802 | +0.35(+0.86%) |
Sep 29, 2015 | 40.46 | 40.63 | 39.99 | 40.56 | 583,455 | +0.13(+0.31%) |
Sep 28, 2015 | 41.73 | 41.81 | 40.26 | 40.43 | 549,721 | -1.49(-3.55%) |
Sep 25, 2015 | 42.93 | 43.12 | 41.88 | 41.92 | 353,791 | -0.82(-1.91%) |
Sep 24, 2015 | 42.61 | 42.77 | 41.99 | 42.73 | 465,678 | -0.23(-0.54%) |
Sep 23, 2015 | 44.38 | 44.60 | 42.93 | 42.97 | 380,036 | -1.41(-3.18%) |
Sep 22, 2015 | 45.00 | 45.03 | 44.15 | 44.38 | 424,065 | -1.20(-2.62%) |
Sep 21, 2015 | 45.99 | 46.29 | 45.52 | 45.57 | 433,530 | -0.43(-0.93%) |
Sep 18, 2015 | 46.67 | 46.86 | 45.88 | 46.00 | 521,100 | -1.18(-2.49%) |
Sep 17, 2015 | 47.04 | 47.91 | 46.88 | 47.18 | 463,700 | +0.19(+0.41%) |
Sep 16, 2015 | 46.38 | 47.22 | 45.96 | 46.98 | 380,476 | +0.81(+1.75%) |
Sep 15, 2015 | 45.89 | 46.22 | 45.81 | 46.18 | 587,725 | +0.48(+1.04%) |
Sep 14, 2015 | 46.13 | 46.17 | 45.53 | 45.70 | 349,714 | -0.43(-0.93%) |
Sep 11, 2015 | 46.12 | 46.29 | 45.83 | 46.13 | 476,389 | -0.05(-0.11%) |
Sep 10, 2015 | 45.88 | 46.67 | 45.87 | 46.18 | 1,039,967 | -0.01(-0.02%) |
Sep 09, 2015 | 47.51 | 47.82 | 46.09 | 46.19 | 980,528 | -1.30(-2.74%) |
Sep 08, 2015 | 47.00 | 47.54 | 46.55 | 47.49 | 747,875 | +0.95(+2.05%) |
Sep 04, 2015 | 47.27 | 46.54 | 46.54 | 46.54 | 375,156 | -1.17(-2.45%) |
Sep 03, 2015 | 47.26 | 48.00 | 47.26 | 47.70 | 289,056 | +0.33(+0.70%) |
Sep 02, 2015 | 47.32 | 47.38 | 46.78 | 47.37 | 521,535 | +0.63(+1.35%) |
Sep 01, 2015 | 47.27 | 47.57 | 46.44 | 46.74 | 604,140 | -1.27(-2.65%) |
Aug 31, 2015 | 47.64 | 48.48 | 47.32 | 48.01 | 375,402 | +0.10(+0.20%) |
Aug 28, 2015 | 47.46 | 47.97 | 47.26 | 47.92 | 504,453 | +0.27(+0.57%) |
Aug 27, 2015 | 47.13 | 47.98 | 46.57 | 47.64 | 573,098 | +0.91(+1.95%) |
Aug 26, 2015 | 47.36 | 47.40 | 45.85 | 46.73 | 671,924 | +0.13(+0.27%) |
Aug 25, 2015 | 49.09 | 49.57 | 46.56 | 46.60 | 467,691 | -1.46(-3.03%) |
Aug 24, 2015 | 46.62 | 49.54 | 46.02 | 48.06 | 766,191 | -1.12(-2.27%) |
Aug 21, 2015 | 49.24 | 49.71 | 48.97 | 49.18 | 556,747 | -0.56(-1.13%) |
Aug 20, 2015 | 50.62 | 50.83 | 49.69 | 49.74 | 419,533 | -1.17(-2.29%) |
Aug 19, 2015 | 51.16 | 51.44 | 50.62 | 50.91 | 289,354 | -0.52(-1.02%) |
Aug 18, 2015 | 51.69 | 52.11 | 51.29 | 51.43 | 245,493 | -0.38(-0.73%) |
Aug 17, 2015 | 51.42 | 51.91 | 51.10 | 51.81 | 364,812 | +0.38(+0.74%) |
Aug 14, 2015 | 50.41 | 51.58 | 50.16 | 51.43 | 576,737 | +0.80(+1.57%) |
Aug 13, 2015 | 50.98 | 51.38 | 50.48 | 50.64 | 439,213 | -0.59(-1.16%) |
Aug 12, 2015 | 50.62 | 51.36 | 50.17 | 51.23 | 576,113 | +0.26(+0.51%) |
Aug 11, 2015 | 51.41 | 51.83 | 50.74 | 50.97 | 518,520 | -1.16(-2.22%) |
Aug 10, 2015 | 51.24 | 52.28 | 51.24 | 52.12 | 498,372 | +1.23(+2.42%) |
Aug 07, 2015 | 51.56 | 51.98 | 50.49 | 50.89 | 391,435 | -0.67(-1.30%) |
Aug 06, 2015 | 52.77 | 53.11 | 51.31 | 51.56 | 491,625 | -1.24(-2.35%) |
Aug 05, 2015 | 52.61 | 53.72 | 52.61 | 52.80 | 610,669 | +0.49(+0.93%) |
Aug 04, 2015 | 52.45 | 52.88 | 52.19 | 52.32 | 717,664 | -0.11(-0.20%) |
Aug 03, 2015 | 52.33 | 52.79 | 52.01 | 52.42 | 744,827 | +0.12(+0.22%) |
Jul 31, 2015 | 52.43 | 53.06 | 51.75 | 52.31 | 831,849 | -0.13(-0.24%) |
Jul 30, 2015 | 54.17 | 54.17 | 52.12 | 52.43 | 2,025,181 | -2.26(-4.14%) |
Jul 29, 2015 | 56.80 | 57.05 | 53.26 | 54.70 | 2,636,235 | -3.10(-5.36%) |
Jul 28, 2015 | 56.20 | 58.05 | 56.02 | 57.79 | 917,940 | +1.51(+2.67%) |
Jul 27, 2015 | 57.49 | 57.52 | 56.19 | 56.29 | 684,305 | -1.42(-2.46%) |
Jul 24, 2015 | 59.18 | 59.18 | 57.62 | 57.71 | 566,048 | -1.69(-2.85%) |
Jul 23, 2015 | 59.85 | 60.79 | 59.34 | 59.40 | 425,370 | -0.13(-0.21%) |
Jul 22, 2015 | 59.71 | 60.15 | 59.47 | 59.52 | 539,669 | -0.69(-1.15%) |
Jul 21, 2015 | 61.43 | 61.94 | 60.10 | 60.21 | 641,020 | -1.43(-2.32%) |
Jul 20, 2015 | 63.02 | 63.13 | 61.27 | 61.64 | 619,685 | -1.39(-2.20%) |
Jul 17, 2015 | 63.10 | 63.22 | 62.16 | 63.03 | 383,831 | -0.03(-0.05%) |
Jul 16, 2015 | 62.15 | 63.12 | 61.93 | 63.06 | 533,901 | +1.10(+1.77%) |
Jul 15, 2015 | 61.41 | 62.31 | 60.98 | 61.96 | 813,799 | +0.80(+1.30%) |
Jul 14, 2015 | 60.55 | 61.64 | 60.55 | 61.16 | 862,192 | -1.11(-1.78%) |
Jul 13, 2015 | 63.08 | 63.14 | 62.22 | 62.27 | 699,416 | -0.17(-0.28%) |
Jul 10, 2015 | 63.50 | 63.51 | 62.44 | 62.45 | 679,721 | -0.45(-0.71%) |
Jul 09, 2015 | 64.55 | 65.08 | 62.67 | 62.89 | 566,903 | -0.83(-1.30%) |
Jul 08, 2015 | 63.57 | 64.41 | 63.32 | 63.72 | 517,058 | -0.57(-0.89%) |
Jul 07, 2015 | 63.18 | 64.36 | 62.66 | 64.29 | 702,880 | +1.06(+1.67%) |
Jul 06, 2015 | 62.81 | 63.71 | 62.60 | 63.23 | 395,534 | -0.14(-0.21%) |
Jul 02, 2015 | 64.37 | 63.37 | 63.37 | 63.37 | 276,526 | -0.78(-1.21%) |
Jul 01, 2015 | 64.62 | 65.23 | 63.83 | 64.15 | 345,785 | +0.05(+0.08%) |
Jun 30, 2015 | 64.62 | 64.62 | 63.66 | 64.10 | 491,047 | +0.19(+0.30%) |
Jun 29, 2015 | 64.04 | 64.81 | 63.78 | 63.90 | 445,583 | -0.75(-1.16%) |
Jun 26, 2015 | 65.27 | 65.77 | 64.47 | 64.65 | 1,150,549 | -0.66(-1.01%) |
Jun 25, 2015 | 65.69 | 66.26 | 65.15 | 65.31 | 415,086 | -0.08(-0.12%) |
Jun 24, 2015 | 66.35 | 66.64 | 65.35 | 65.39 | 253,601 | -0.99(-1.49%) |
Jun 23, 2015 | 66.22 | 66.68 | 65.61 | 66.38 | 277,338 | +0.20(+0.31%) |
Jun 22, 2015 | 66.45 | 67.16 | 65.87 | 66.18 | 437,959 | +0.21(+0.32%) |
Jun 19, 2015 | 66.51 | 67.09 | 65.96 | 65.96 | 679,067 | -0.48(-0.72%) |
Jun 18, 2015 | 66.15 | 66.78 | 65.86 | 66.44 | 246,497 | +0.50(+0.75%) |
Jun 17, 2015 | 66.31 | 66.54 | 65.63 | 65.94 | 254,486 | -0.15(-0.22%) |
Jun 16, 2015 | 65.69 | 66.43 | 65.46 | 66.09 | 305,846 | +0.45(+0.68%) |
Jun 15, 2015 | 66.11 | 66.17 | 65.30 | 65.64 | 272,696 | -0.94(-1.42%) |
Jun 12, 2015 | 66.11 | 66.88 | 66.11 | 66.58 | 231,883 | -0.22(-0.33%) |
Jun 11, 2015 | 66.51 | 67.13 | 66.46 | 66.81 | 265,225 | +0.34(+0.51%) |
Jun 10, 2015 | 65.74 | 67.03 | 65.68 | 66.47 | 328,169 | +1.09(+1.66%) |
Jun 09, 2015 | 65.42 | 66.17 | 65.07 | 65.38 | 314,027 | -0.10(-0.15%) |
Jun 08, 2015 | 66.14 | 66.66 | 65.45 | 65.48 | 258,416 | -0.66(-1.00%) |
Jun 05, 2015 | 65.99 | 66.28 | 65.05 | 66.14 | 273,348 | +0.09(+0.13%) |
Jun 04, 2015 | 66.09 | 67.47 | 65.92 | 66.05 | 446,671 | -0.50(-0.74%) |
Jun 03, 2015 | 66.10 | 67.27 | 65.53 | 66.55 | 497,458 | +0.86(+1.32%) |
Jun 02, 2015 | 64.38 | 66.15 | 64.25 | 65.68 | 551,962 | +0.99(+1.53%) |
Jun 01, 2015 | 64.81 | 64.78 | 64.47 | 64.69 | 631,292 | -0.09(-0.13%) |
May 29, 2015 | 65.48 | 65.48 | 64.47 | 64.78 | 508,882 | -0.70(-1.07%) |
May 28, 2015 | 65.99 | 66.19 | 65.24 | 65.48 | 445,863 | -0.84(-1.26%) |
May 27, 2015 | 65.91 | 66.70 | 65.48 | 66.31 | 625,446 | +0.70(+1.07%) |
May 26, 2015 | 66.94 | 67.07 | 65.45 | 65.61 | 809,598 | -1.40(-2.09%) |
May 22, 2015 | 67.05 | 67.01 | 67.01 | 67.01 | 542,564 | -0.12(-0.17%) |
May 21, 2015 | 66.29 | 67.26 | 65.67 | 67.13 | 903,245 | +0.62(+0.93%) |
May 20, 2015 | 66.38 | 66.78 | 66.00 | 66.51 | 449,954 | +0.09(+0.13%) |
May 19, 2015 | 66.36 | 66.36 | 65.77 | 66.42 | 435,881 | +0.12(+0.18%) |
May 18, 2015 | 66.57 | 67.14 | 66.24 | 66.30 | 447,194 | -0.47(-0.70%) |
May 15, 2015 | 67.41 | 67.59 | 66.54 | 66.77 | 404,889 | -0.70(-1.04%) |
May 14, 2015 | 66.78 | 68.61 | 66.56 | 67.47 | 723,084 | +1.01(+1.52%) |
May 13, 2015 | 66.97 | 67.16 | 65.93 | 66.46 | 409,828 | -0.32(-0.48%) |
May 12, 2015 | 64.65 | 66.86 | 64.20 | 66.78 | 1,140,210 | +2.14(+3.30%) |
May 11, 2015 | 65.04 | 65.44 | 63.95 | 64.64 | 1,114,586 | +0.72(+1.12%) |
May 08, 2015 | 59.88 | 64.26 | 59.24 | 63.92 | 2,480,090 | +7.51(+13.32%) |
May 07, 2015 | 55.74 | 56.64 | 55.58 | 56.41 | 614,730 | +0.30(+0.54%) |
May 06, 2015 | 57.18 | 57.51 | 55.90 | 56.11 | 495,895 | -0.96(-1.68%) |
May 05, 2015 | 57.53 | 58.36 | 56.79 | 57.07 | 467,347 | -0.48(-0.83%) |
May 04, 2015 | 57.48 | 58.00 | 56.90 | 57.55 | 476,612 | +0.20(+0.36%) |
May 01, 2015 | 57.69 | 58.10 | 57.03 | 57.34 | 447,794 | -0.17(-0.29%) |
Apr 30, 2015 | 57.77 | 58.66 | 57.35 | 57.51 | 492,980 | -0.62(-1.07%) |
Apr 29, 2015 | 57.09 | 58.61 | 57.02 | 58.13 | 990,037 | +0.95(+1.66%) |
Apr 28, 2015 | 57.71 | 58.22 | 57.03 | 57.18 | 414,926 | -0.71(-1.22%) |
Apr 27, 2015 | 58.93 | 59.27 | 57.71 | 57.89 | 330,596 | -0.71(-1.21%) |
Apr 24, 2015 | 59.04 | 59.04 | 58.10 | 58.60 | 262,444 | -0.34(-0.58%) |
Apr 23, 2015 | 58.28 | 59.36 | 58.00 | 58.93 | 338,132 | +0.41(+0.70%) |
Apr 22, 2015 | 58.96 | 59.07 | 57.83 | 58.53 | 735,166 | -0.49(-0.82%) |
Apr 21, 2015 | 59.91 | 60.22 | 58.76 | 59.01 | 287,913 | -0.49(-0.82%) |
Apr 20, 2015 | 59.27 | 59.86 | 59.10 | 59.50 | 399,618 | +0.42(+0.71%) |
Apr 17, 2015 | 59.53 | 59.53 | 58.77 | 59.08 | 467,992 | -0.91(-1.52%) |
Apr 16, 2015 | 60.35 | 60.61 | 59.60 | 59.99 | 423,214 | -0.55(-0.91%) |
Apr 15, 2015 | 60.73 | 61.16 | 60.27 | 60.55 | 332,020 | -0.36(-0.59%) |
Apr 14, 2015 | 60.92 | 61.33 | 60.25 | 60.91 | 284,132 | -0.03(-0.05%) |
Apr 13, 2015 | 60.86 | 61.81 | 60.48 | 60.93 | 327,030 | +0.02(+0.03%) |
Apr 10, 2015 | 61.33 | 61.33 | 60.13 | 60.92 | 361,369 | -0.24(-0.40%) |
Apr 09, 2015 | 63.04 | 63.74 | 60.89 | 61.16 | 947,219 | -2.00(-3.17%) |
Apr 08, 2015 | 61.55 | 64.56 | 59.82 | 63.16 | 1,932,633 | +4.92(+8.45%) |
Apr 07, 2015 | 58.68 | 59.17 | 58.22 | 58.24 | 283,733 | -0.37(-0.63%) |
Apr 06, 2015 | 57.18 | 58.73 | 56.68 | 58.60 | 350,068 | +1.01(+1.75%) |
Apr 02, 2015 | 57.67 | 57.60 | 57.60 | 57.60 | 219,930 | -0.12(-0.20%) |
Apr 01, 2015 | 57.83 | 58.20 | 57.10 | 57.71 | 402,143 | -0.26(-0.45%) |
Mar 31, 2015 | 57.30 | 58.05 | 56.62 | 57.97 | 411,794 | +0.54(+0.95%) |
Mar 30, 2015 | 56.36 | 57.72 | 56.05 | 57.43 | 517,368 | +1.55(+2.78%) |
Mar 27, 2015 | 55.38 | 56.33 | 55.02 | 55.88 | 474,137 | +0.57(+1.04%) |
Mar 26, 2015 | 54.77 | 55.62 | 54.48 | 55.30 | 272,366 | +0.26(+0.48%) |
Mar 25, 2015 | 56.28 | 56.28 | 54.99 | 55.04 | 384,937 | -1.34(-2.38%) |
Mar 24, 2015 | 56.35 | 57.10 | 56.23 | 56.38 | 316,492 | -0.28(-0.50%) |
Mar 23, 2015 | 56.94 | 57.01 | 56.15 | 56.66 | 414,029 | -0.27(-0.48%) |
Mar 20, 2015 | 57.64 | 57.64 | 56.51 | 56.94 | 779,581 | -0.44(-0.76%) |
Mar 19, 2015 | 57.71 | 57.88 | 56.98 | 57.37 | 325,660 | -0.54(-0.94%) |
Mar 18, 2015 | 56.73 | 58.07 | 56.11 | 57.92 | 515,072 | +1.05(+1.84%) |
Mar 17, 2015 | 56.83 | 57.22 | 56.45 | 56.87 | 327,248 | -0.36(-0.63%) |
Mar 16, 2015 | 56.66 | 57.38 | 56.34 | 57.23 | 314,575 | +0.76(+1.34%) |
Mar 13, 2015 | 57.65 | 58.21 | 56.26 | 56.47 | 633,608 | -1.36(-2.35%) |
Mar 12, 2015 | 57.43 | 57.95 | 57.20 | 57.83 | 367,855 | +0.79(+1.38%) |
Mar 11, 2015 | 56.21 | 57.29 | 56.02 | 57.04 | 403,075 | +0.75(+1.33%) |
Mar 10, 2015 | 57.06 | 57.06 | 56.28 | 56.29 | 772,384 | -1.02(-1.78%) |
Mar 09, 2015 | 57.45 | 57.94 | 57.27 | 57.31 | 364,484 | -0.08(-0.14%) |
Mar 06, 2015 | 58.47 | 58.61 | 57.23 | 57.39 | 291,283 | -1.29(-2.20%) |
Mar 05, 2015 | 57.85 | 59.07 | 57.73 | 58.68 | 428,449 | +1.03(+1.78%) |
Mar 04, 2015 | 58.15 | 58.29 | 57.41 | 57.65 | 282,435 | -0.64(-1.10%) |
Mar 03, 2015 | 58.77 | 59.08 | 58.14 | 58.29 | 340,236 | -0.56(-0.96%) |
Mar 02, 2015 | 58.04 | 59.00 | 57.78 | 58.86 | 381,758 | +0.82(+1.41%) |
Feb 27, 2015 | 57.34 | 58.25 | 56.98 | 58.04 | 319,567 | +0.47(+0.81%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.35 | 57.58 | 194,155 | -0.22(-0.39%) |
Feb 25, 2015 | 58.76 | 59.29 | 57.67 | 57.80 | 407,385 | -1.43(-2.41%) |
Feb 24, 2015 | 58.24 | 59.25 | 58.24 | 59.23 | 401,203 | +1.07(+1.83%) |
Feb 23, 2015 | 58.74 | 58.99 | 57.94 | 58.16 | 347,255 | -0.83(-1.41%) |
Feb 20, 2015 | 57.89 | 59.00 | 57.31 | 58.99 | 335,800 | +1.08(+1.86%) |
Feb 19, 2015 | 57.61 | 58.06 | 57.06 | 57.92 | 599,219 | +0.26(+0.45%) |
Feb 18, 2015 | 57.57 | 58.42 | 57.27 | 57.65 | 543,143 | -0.12(-0.20%) |
Feb 17, 2015 | 59.65 | 59.78 | 57.60 | 57.77 | 464,681 | -1.73(-2.90%) |
Feb 13, 2015 | 58.54 | 59.50 | 59.50 | 59.50 | 740,523 | +1.14(+1.96%) |
Feb 12, 2015 | 57.31 | 58.67 | 57.31 | 58.35 | 804,618 | +1.41(+2.47%) |
Feb 11, 2015 | 56.60 | 57.41 | 56.60 | 56.95 | 920,133 | +0.46(+0.81%) |
Feb 10, 2015 | 55.22 | 57.05 | 54.99 | 56.49 | 1,234,076 | +1.50(+2.73%) |
Feb 09, 2015 | 54.52 | 55.26 | 54.18 | 54.99 | 1,050,570 | +0.49(+0.91%) |
Feb 06, 2015 | 52.58 | 54.56 | 52.56 | 54.49 | 853,250 | +2.14(+4.10%) |
Feb 05, 2015 | 53.30 | 53.55 | 52.17 | 52.35 | 1,180,002 | -0.96(-1.80%) |
Feb 04, 2015 | 55.17 | 55.39 | 53.23 | 53.31 | 1,046,109 | -2.94(-5.23%) |
Feb 03, 2015 | 54.76 | 56.40 | 54.17 | 56.25 | 1,304,622 | +1.54(+2.82%) |
Feb 02, 2015 | 55.04 | 55.30 | 54.13 | 54.71 | 1,215,231 | -0.65(-1.17%) |
Jan 30, 2015 | 55.54 | 56.29 | 55.46 | 55.36 | 1,229,542 | -1.40(-2.46%) |
Jan 29, 2015 | 54.33 | 57.93 | 49.65 | 56.75 | 3,789,236 | -3.09(-5.16%) |
Jan 28, 2015 | 61.78 | 61.99 | 59.80 | 59.84 | 500,382 | -1.26(-2.06%) |
Jan 27, 2015 | 60.88 | 61.91 | 60.15 | 61.10 | 671,034 | -0.52(-0.85%) |
Jan 26, 2015 | 62.79 | 63.55 | 61.24 | 61.62 | 705,242 | -0.17(-0.28%) |
Jan 23, 2015 | 61.57 | 62.29 | 61.03 | 61.80 | 282,130 | +0.17(+0.28%) |
Jan 22, 2015 | 59.84 | 61.72 | 59.67 | 61.62 | 450,182 | +2.06(+3.45%) |
Jan 21, 2015 | 59.39 | 60.73 | 59.30 | 59.57 | 443,087 | +0.20(+0.34%) |
Jan 20, 2015 | 58.95 | 59.46 | 58.61 | 59.36 | 541,343 | +0.78(+1.32%) |
Jan 16, 2015 | 59.11 | 59.54 | 58.40 | 58.59 | 585,566 | -0.89(-1.50%) |
Jan 15, 2015 | 60.50 | 60.50 | 59.31 | 59.48 | 352,329 | -0.65(-1.08%) |
Jan 14, 2015 | 60.13 | 60.56 | 59.74 | 60.13 | 338,747 | -0.57(-0.94%) |
Jan 13, 2015 | 62.52 | 62.68 | 60.39 | 60.70 | 447,498 | -1.20(-1.94%) |
Jan 12, 2015 | 63.22 | 63.87 | 61.73 | 61.90 | 302,659 | -1.14(-1.80%) |
Jan 09, 2015 | 64.42 | 64.70 | 62.99 | 63.04 | 185,173 | -1.48(-2.30%) |
Jan 08, 2015 | 63.36 | 64.60 | 63.34 | 64.52 | 434,134 | +1.67(+2.65%) |
Jan 07, 2015 | 63.08 | 63.40 | 62.35 | 62.85 | 301,937 | +0.28(+0.45%) |
Jan 06, 2015 | 64.16 | 64.45 | 61.83 | 62.57 | 398,351 | -1.41(-2.20%) |
Jan 05, 2015 | 64.64 | 65.16 | 63.54 | 63.98 | 388,220 | -0.78(-1.20%) |
Jan 02, 2015 | 65.45 | 65.81 | 64.15 | 64.76 | 234,794 | -0.46(-0.70%) |
Dec 31, 2014 | 65.40 | 65.21 | 65.21 | 65.21 | 288,416 | -0.16(-0.24%) |
Dec 30, 2014 | 65.28 | 65.97 | 65.10 | 65.37 | 252,968 | +0.01(+0.01%) |
Dec 29, 2014 | 65.30 | 65.87 | 65.15 | 65.36 | 192,993 | +0.03(+0.04%) |
Dec 26, 2014 | 65.12 | 65.54 | 65.02 | 65.33 | 293,890 | +0.50(+0.78%) |
Dec 24, 2014 | 64.78 | 64.82 | 64.82 | 64.82 | 130,292 | -0.01(-0.01%) |
Dec 23, 2014 | 64.51 | 65.22 | 64.51 | 64.83 | 244,716 | +0.37(+0.57%) |
Dec 22, 2014 | 64.06 | 64.77 | 64.01 | 64.46 | 206,877 | +0.42(+0.65%) |
Dec 19, 2014 | 63.47 | 64.18 | 63.21 | 64.05 | 616,647 | +0.49(+0.76%) |
Dec 18, 2014 | 63.51 | 63.85 | 63.16 | 63.56 | 394,142 | +0.69(+1.10%) |
Dec 17, 2014 | 62.27 | 63.12 | 61.54 | 62.87 | 502,619 | +0.66(+1.06%) |
Dec 16, 2014 | 61.47 | 63.23 | 61.47 | 62.21 | 521,621 | +0.51(+0.83%) |
Dec 15, 2014 | 62.37 | 62.63 | 61.11 | 61.70 | 400,660 | -0.42(-0.67%) |
Dec 12, 2014 | 62.93 | 63.26 | 61.54 | 62.12 | 562,281 | -1.54(-2.42%) |
Dec 11, 2014 | 64.85 | 65.89 | 63.51 | 63.66 | 356,336 | -1.71(-2.61%) |
Dec 10, 2014 | 66.86 | 67.44 | 65.28 | 65.37 | 644,492 | -1.13(-1.71%) |
Dec 09, 2014 | 66.07 | 66.70 | 65.44 | 66.50 | 432,232 | +0.22(+0.34%) |
Dec 08, 2014 | 66.71 | 67.05 | 66.15 | 66.28 | 330,081 | -0.53(-0.80%) |
Dec 05, 2014 | 66.66 | 67.14 | 66.48 | 66.81 | 381,860 | +0.17(+0.26%) |
Dec 04, 2014 | 66.60 | 66.65 | 66.13 | 66.64 | 243,178 | -0.23(-0.35%) |
Dec 03, 2014 | 66.20 | 66.99 | 65.58 | 66.87 | 444,046 | +1.16(+1.77%) |
Dec 02, 2014 | 65.72 | 66.04 | 65.47 | 65.71 | 348,424 | +0.11(+0.16%) |
Dec 01, 2014 | 65.61 | 65.86 | 64.89 | 65.60 | 298,052 | -0.43(-0.65%) |
Nov 28, 2014 | 66.16 | 66.20 | 65.75 | 66.03 | 179,862 | -0.03(-0.04%) |
Nov 26, 2014 | 65.91 | 66.06 | 66.06 | 66.06 | 442,417 | +0.09(+0.13%) |
Nov 25, 2014 | 65.64 | 66.01 | 65.61 | 65.97 | 538,938 | +0.34(+0.52%) |
Nov 24, 2014 | 65.93 | 66.13 | 65.54 | 65.63 | 357,345 | -0.16(-0.25%) |
Nov 21, 2014 | 66.59 | 66.69 | 65.72 | 65.79 | 334,739 | -0.14(-0.21%) |
Nov 20, 2014 | 65.53 | 66.03 | 65.53 | 65.93 | 280,299 | +0.07(+0.10%) |
Nov 19, 2014 | 65.68 | 66.01 | 65.13 | 65.86 | 339,180 | +0.16(+0.25%) |
Nov 18, 2014 | 65.25 | 65.96 | 64.98 | 65.70 | 261,394 | +0.47(+0.71%) |
Nov 17, 2014 | 65.41 | 65.66 | 65.12 | 65.23 | 449,469 | -0.30(-0.46%) |
Nov 14, 2014 | 65.63 | 66.03 | 65.51 | 65.53 | 388,366 | -0.30(-0.46%) |
Nov 13, 2014 | 66.02 | 66.21 | 65.66 | 65.83 | 237,809 | -0.08(-0.12%) |
Nov 12, 2014 | 65.69 | 66.06 | 65.32 | 65.91 | 287,494 | -0.17(-0.26%) |
Nov 11, 2014 | 65.93 | 66.22 | 65.75 | 66.08 | 336,500 | +0.05(+0.07%) |
Nov 10, 2014 | 66.32 | 66.51 | 65.95 | 66.04 | 555,390 | -0.27(-0.41%) |
Nov 07, 2014 | 66.49 | 66.78 | 65.93 | 66.31 | 898,822 | -0.11(-0.16%) |
Nov 06, 2014 | 66.13 | 66.59 | 66.04 | 66.41 | 515,650 | +0.38(+0.57%) |
Nov 05, 2014 | 66.86 | 66.86 | 66.02 | 66.04 | 693,264 | -0.28(-0.42%) |
Nov 04, 2014 | 66.90 | 67.36 | 66.32 | 66.32 | 573,001 | -0.72(-1.07%) |
Nov 03, 2014 | 67.53 | 67.62 | 66.71 | 67.03 | 634,624 | -0.47(-0.70%) |
Oct 31, 2014 | 67.00 | 68.77 | 67.00 | 67.51 | 1,270,102 | +1.30(+1.96%) |
Oct 30, 2014 | 61.35 | 66.32 | 61.24 | 66.21 | 1,492,637 | +4.72(+7.68%) |
Oct 29, 2014 | 62.03 | 62.22 | 61.32 | 61.49 | 511,250 | -0.54(-0.88%) |
Oct 28, 2014 | 60.91 | 62.13 | 60.76 | 62.03 | 352,018 | +1.41(+2.32%) |
Oct 27, 2014 | 61.41 | 61.47 | 60.44 | 60.63 | 378,934 | -0.84(-1.37%) |
Oct 24, 2014 | 60.66 | 61.51 | 60.61 | 61.47 | 297,051 | +0.82(+1.36%) |
Oct 23, 2014 | 59.93 | 61.20 | 59.78 | 60.65 | 329,966 | +1.11(+1.86%) |
Oct 22, 2014 | 60.17 | 60.79 | 59.46 | 59.54 | 437,614 | -0.42(-0.70%) |
Oct 21, 2014 | 58.63 | 60.10 | 58.38 | 59.96 | 487,060 | +1.60(+2.74%) |
Oct 20, 2014 | 58.89 | 58.89 | 58.19 | 58.36 | 587,772 | -0.72(-1.21%) |
Oct 17, 2014 | 58.16 | 59.25 | 58.08 | 59.07 | 509,365 | +1.09(+1.87%) |
Oct 16, 2014 | 58.18 | 58.93 | 58.02 | 57.99 | 904,120 | -0.95(-1.61%) |
Oct 15, 2014 | 58.78 | 59.53 | 57.72 | 58.94 | 638,392 | -0.41(-0.69%) |
Oct 14, 2014 | 59.26 | 60.33 | 58.73 | 59.35 | 528,253 | +0.27(+0.46%) |
Oct 13, 2014 | 60.23 | 60.82 | 59.02 | 59.07 | 491,819 | -0.88(-1.47%) |
Oct 10, 2014 | 60.48 | 60.96 | 59.91 | 59.96 | 509,021 | -0.66(-1.09%) |
Oct 09, 2014 | 60.36 | 61.13 | 59.42 | 60.62 | 691,930 | +0.48(+0.79%) |
Oct 08, 2014 | 60.38 | 60.46 | 58.94 | 60.14 | 1,120,917 | -0.28(-0.47%) |
Oct 07, 2014 | 61.62 | 61.69 | 60.40 | 60.42 | 538,049 | -1.47(-2.38%) |
Oct 06, 2014 | 62.05 | 62.57 | 61.84 | 61.90 | 515,972 | -0.12(-0.19%) |
Oct 03, 2014 | 62.21 | 62.34 | 61.77 | 62.01 | 558,392 | +0.23(+0.38%) |
Oct 02, 2014 | 61.73 | 61.96 | 60.88 | 61.78 | 336,452 | +0.19(+0.31%) |