Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.14 | 54.30 | 53.04 | 54.01 | 257,856 | +1.32(+2.50%) |
Sep 29, 2015 | 52.64 | 53.40 | 52.28 | 52.70 | 298,405 | +0.35(+0.67%) |
Sep 28, 2015 | 54.30 | 54.43 | 52.30 | 52.35 | 208,611 | -2.58(-4.70%) |
Sep 25, 2015 | 55.70 | 55.70 | 54.50 | 54.93 | 273,305 | -0.28(-0.50%) |
Sep 24, 2015 | 54.43 | 55.55 | 53.97 | 55.20 | 249,672 | +0.38(+0.69%) |
Sep 23, 2015 | 56.02 | 56.46 | 54.78 | 54.82 | 275,211 | -1.07(-1.91%) |
Sep 22, 2015 | 55.65 | 56.72 | 55.29 | 55.89 | 214,443 | -0.64(-1.13%) |
Sep 21, 2015 | 56.99 | 57.17 | 56.26 | 56.53 | 230,870 | +0.17(+0.31%) |
Sep 18, 2015 | 56.93 | 57.40 | 55.95 | 56.36 | 256,524 | -1.69(-2.91%) |
Sep 17, 2015 | 57.89 | 59.31 | 57.65 | 58.04 | 289,548 | -0.05(-0.08%) |
Sep 16, 2015 | 56.59 | 58.16 | 56.59 | 58.09 | 254,024 | +1.83(+3.26%) |
Sep 15, 2015 | 55.71 | 56.39 | 55.71 | 56.26 | 230,008 | +0.74(+1.33%) |
Sep 14, 2015 | 56.02 | 56.02 | 55.24 | 55.52 | 161,895 | -0.89(-1.58%) |
Sep 11, 2015 | 56.47 | 56.60 | 55.41 | 56.41 | 164,957 | -0.73(-1.27%) |
Sep 10, 2015 | 56.91 | 57.60 | 56.25 | 57.14 | 561,437 | +0.47(+0.82%) |
Sep 09, 2015 | 58.01 | 59.00 | 56.66 | 56.68 | 258,615 | -1.10(-1.91%) |
Sep 08, 2015 | 57.21 | 57.88 | 56.29 | 57.78 | 327,419 | +1.16(+2.05%) |
Sep 04, 2015 | 56.42 | 56.62 | 56.62 | 56.62 | 104,112 | -0.86(-1.50%) |
Sep 03, 2015 | 57.80 | 59.06 | 56.97 | 57.48 | 241,418 | +0.05(+0.08%) |
Sep 02, 2015 | 57.21 | 57.58 | 55.57 | 57.43 | 200,959 | +0.78(+1.39%) |
Sep 01, 2015 | 58.32 | 58.32 | 56.26 | 56.65 | 359,853 | -2.27(-3.85%) |
Aug 31, 2015 | 57.40 | 59.33 | 56.21 | 58.91 | 302,109 | +1.10(+1.89%) |
Aug 28, 2015 | 55.97 | 58.64 | 55.97 | 57.82 | 217,714 | +1.49(+2.65%) |
Aug 27, 2015 | 54.09 | 56.86 | 54.09 | 56.33 | 218,681 | +2.77(+5.18%) |
Aug 26, 2015 | 52.59 | 53.57 | 52.06 | 53.55 | 345,429 | +1.50(+2.89%) |
Aug 25, 2015 | 53.71 | 55.55 | 52.05 | 52.05 | 350,883 | -1.13(-2.13%) |
Aug 24, 2015 | 55.90 | 55.90 | 52.10 | 53.19 | 166,357 | -3.28(-5.80%) |
Aug 21, 2015 | 58.32 | 58.45 | 56.46 | 56.46 | 184,844 | -2.30(-3.91%) |
Aug 20, 2015 | 59.85 | 60.27 | 58.78 | 58.76 | 100,920 | -1.26(-2.10%) |
Aug 19, 2015 | 61.88 | 61.89 | 59.56 | 60.02 | 222,820 | -2.21(-3.55%) |
Aug 18, 2015 | 61.98 | 62.31 | 61.71 | 62.23 | 74,791 | +0.10(+0.16%) |
Aug 17, 2015 | 61.75 | 62.49 | 61.33 | 62.13 | 53,226 | +0.18(+0.30%) |
Aug 14, 2015 | 62.52 | 62.84 | 61.82 | 61.95 | 43,840 | -0.44(-0.70%) |
Aug 13, 2015 | 63.16 | 63.48 | 62.23 | 62.38 | 50,812 | -1.25(-1.96%) |
Aug 12, 2015 | 62.03 | 63.88 | 61.83 | 63.63 | 668,796 | +1.25(+2.00%) |
Aug 11, 2015 | 61.06 | 62.45 | 60.14 | 62.38 | 909,821 | +0.33(+0.53%) |
Aug 10, 2015 | 59.87 | 62.07 | 59.79 | 62.05 | 156,925 | +2.49(+4.18%) |
Aug 07, 2015 | 60.83 | 61.54 | 59.36 | 59.56 | 66,567 | -1.46(-2.40%) |
Aug 06, 2015 | 59.17 | 61.16 | 58.69 | 61.03 | 104,719 | +1.58(+2.66%) |
Aug 05, 2015 | 60.55 | 61.42 | 59.45 | 59.45 | 113,486 | -0.60(-1.00%) |
Aug 04, 2015 | 60.13 | 60.95 | 59.71 | 60.05 | 58,550 | +0.07(+0.11%) |
Aug 03, 2015 | 60.60 | 61.36 | 59.87 | 59.98 | 94,027 | -1.29(-2.10%) |
Jul 31, 2015 | 61.89 | 62.10 | 61.20 | 61.27 | 68,560 | -1.02(-1.63%) |
Jul 30, 2015 | 62.45 | 62.76 | 61.73 | 62.29 | 167,958 | -0.41(-0.65%) |
Jul 29, 2015 | 61.40 | 62.83 | 61.21 | 62.69 | 142,605 | +1.22(+1.99%) |
Jul 28, 2015 | 59.82 | 61.93 | 59.61 | 61.47 | 74,635 | +1.78(+2.99%) |
Jul 27, 2015 | 60.48 | 60.63 | 59.49 | 59.69 | 105,931 | -1.42(-2.33%) |
Jul 24, 2015 | 62.95 | 62.95 | 60.73 | 61.11 | 131,264 | -1.49(-2.38%) |
Jul 23, 2015 | 62.96 | 63.25 | 61.84 | 62.61 | 77,814 | -0.25(-0.40%) |
Jul 22, 2015 | 62.99 | 63.45 | 62.71 | 62.86 | 185,788 | -0.49(-0.78%) |
Jul 21, 2015 | 63.45 | 64.33 | 63.17 | 63.35 | 51,529 | -0.08(-0.12%) |
Jul 20, 2015 | 64.83 | 64.85 | 63.39 | 63.43 | 70,393 | -1.52(-2.34%) |
Jul 17, 2015 | 65.96 | 65.96 | 64.79 | 64.95 | 73,556 | -1.13(-1.72%) |
Jul 16, 2015 | 66.50 | 66.74 | 65.94 | 66.09 | 43,732 | -0.08(-0.12%) |
Jul 15, 2015 | 67.36 | 67.66 | 65.90 | 66.16 | 74,047 | -1.58(-2.33%) |
Jul 14, 2015 | 66.74 | 67.92 | 66.74 | 67.74 | 1,071,342 | +0.80(+1.20%) |
Jul 13, 2015 | 66.65 | 67.13 | 66.46 | 66.94 | 39,878 | +0.70(+1.05%) |
Jul 10, 2015 | 66.70 | 66.88 | 66.13 | 66.24 | 38,862 | +0.03(+0.04%) |
Jul 09, 2015 | 66.28 | 67.02 | 66.21 | 66.21 | 33,850 | +0.58(+0.89%) |
Jul 08, 2015 | 67.33 | 67.67 | 65.28 | 65.63 | 1,158,990 | -1.92(-2.84%) |
Jul 07, 2015 | 66.42 | 67.75 | 65.30 | 67.55 | 1,156,815 | +0.98(+1.47%) |
Jul 06, 2015 | 67.00 | 67.36 | 66.24 | 66.57 | 60,683 | -1.10(-1.62%) |
Jul 02, 2015 | 67.57 | 67.67 | 67.67 | 67.67 | 57,680 | +0.21(+0.32%) |
Jul 01, 2015 | 68.67 | 68.80 | 67.34 | 67.45 | 51,838 | -1.07(-1.56%) |
Jun 30, 2015 | 68.46 | 68.68 | 68.05 | 68.52 | 127,369 | +0.74(+1.09%) |
Jun 29, 2015 | 68.69 | 68.84 | 67.77 | 67.78 | 62,940 | -1.63(-2.35%) |
Jun 26, 2015 | 69.35 | 69.44 | 68.86 | 69.41 | 145,671 | +0.02(+0.03%) |
Jun 25, 2015 | 70.11 | 70.11 | 69.34 | 69.39 | 49,987 | -0.61(-0.87%) |
Jun 24, 2015 | 70.51 | 70.87 | 69.88 | 70.00 | 86,818 | -0.56(-0.80%) |
Jun 23, 2015 | 69.82 | 70.65 | 69.82 | 70.57 | 77,427 | +0.72(+1.04%) |
Jun 22, 2015 | 69.61 | 70.03 | 69.15 | 69.84 | 68,644 | +0.34(+0.49%) |
Jun 19, 2015 | 69.79 | 70.30 | 69.46 | 69.50 | 43,708 | -0.68(-0.96%) |
Jun 18, 2015 | 70.51 | 70.78 | 70.10 | 70.18 | 51,898 | -0.09(-0.12%) |
Jun 17, 2015 | 71.35 | 71.69 | 69.92 | 70.27 | 63,012 | -0.59(-0.83%) |
Jun 16, 2015 | 70.26 | 70.90 | 70.10 | 70.86 | 38,870 | +0.66(+0.94%) |
Jun 15, 2015 | 69.74 | 70.57 | 69.73 | 70.20 | 111,890 | -0.17(-0.25%) |
Jun 12, 2015 | 70.87 | 70.87 | 70.24 | 70.37 | 43,406 | -0.81(-1.14%) |
Jun 11, 2015 | 71.39 | 71.56 | 71.14 | 71.18 | 93,937 | -0.09(-0.12%) |
Jun 10, 2015 | 71.05 | 71.36 | 70.86 | 71.27 | 134,279 | +0.98(+1.39%) |
Jun 09, 2015 | 70.64 | 71.40 | 70.30 | 70.30 | 144,677 | +0.14(+0.21%) |
Jun 08, 2015 | 70.39 | 70.79 | 69.80 | 70.15 | 62,246 | -0.43(-0.62%) |
Jun 05, 2015 | 69.26 | 71.15 | 69.06 | 70.58 | 108,412 | +0.88(+1.26%) |
Jun 04, 2015 | 70.47 | 70.47 | 69.68 | 69.71 | 54,064 | -1.03(-1.46%) |
Jun 03, 2015 | 71.21 | 71.64 | 70.68 | 70.74 | 124,464 | -0.68(-0.95%) |
Jun 02, 2015 | 71.08 | 71.77 | 70.57 | 71.42 | 84,484 | +0.54(+0.76%) |
Jun 01, 2015 | 71.36 | 71.36 | 70.66 | 70.87 | 188,390 | -0.34(-0.47%) |
May 29, 2015 | 71.13 | 71.56 | 70.87 | 71.21 | 218,540 | +0.11(+0.15%) |
May 28, 2015 | 71.33 | 71.34 | 70.45 | 71.11 | 144,316 | -0.44(-0.62%) |
May 27, 2015 | 71.74 | 72.14 | 71.06 | 71.55 | 104,440 | -0.13(-0.18%) |
May 26, 2015 | 72.43 | 72.43 | 71.38 | 71.68 | 119,920 | -1.33(-1.82%) |
May 22, 2015 | 72.74 | 73.01 | 73.01 | 73.01 | 76,025 | -0.21(-0.28%) |
May 21, 2015 | 72.46 | 73.35 | 72.41 | 73.22 | 83,824 | +1.00(+1.38%) |
May 20, 2015 | 72.06 | 72.27 | 71.65 | 72.22 | 53,116 | +0.10(+0.13%) |
May 19, 2015 | 72.91 | 72.91 | 72.04 | 72.12 | 142,947 | -1.22(-1.66%) |
May 18, 2015 | 72.66 | 73.43 | 72.41 | 73.34 | 149,961 | +0.45(+0.62%) |
May 15, 2015 | 72.41 | 73.16 | 71.89 | 72.88 | 86,191 | +0.16(+0.23%) |
May 14, 2015 | 73.08 | 73.54 | 72.71 | 72.72 | 53,025 | -0.09(-0.12%) |
May 13, 2015 | 73.96 | 73.96 | 72.57 | 72.81 | 72,267 | -0.58(-0.79%) |
May 12, 2015 | 72.92 | 73.82 | 72.80 | 73.38 | 124,193 | +0.47(+0.65%) |
May 11, 2015 | 74.36 | 74.76 | 72.76 | 72.91 | 95,688 | -1.62(-2.18%) |
May 08, 2015 | 73.98 | 74.63 | 72.82 | 74.53 | 151,475 | +1.13(+1.54%) |
May 07, 2015 | 74.12 | 74.12 | 72.86 | 73.40 | 256,461 | -0.80(-1.08%) |
May 06, 2015 | 75.12 | 75.51 | 73.79 | 74.21 | 187,489 | -0.33(-0.44%) |
May 05, 2015 | 76.73 | 77.09 | 74.53 | 74.53 | 149,131 | -1.58(-2.08%) |
May 04, 2015 | 76.50 | 76.78 | 75.48 | 76.12 | 355,556 | -0.21(-0.28%) |
May 01, 2015 | 76.09 | 76.51 | 75.52 | 76.33 | 188,272 | +0.29(+0.38%) |
Apr 30, 2015 | 76.65 | 76.89 | 75.48 | 76.04 | 103,755 | -0.34(-0.44%) |
Apr 29, 2015 | 75.32 | 76.57 | 75.14 | 76.38 | 161,627 | +0.78(+1.03%) |
Apr 28, 2015 | 75.11 | 75.82 | 75.05 | 75.60 | 146,851 | +0.55(+0.73%) |
Apr 27, 2015 | 75.66 | 75.77 | 74.92 | 75.05 | 187,864 | -0.34(-0.45%) |
Apr 24, 2015 | 75.53 | 75.75 | 74.94 | 75.38 | 109,464 | -0.45(-0.60%) |
Apr 23, 2015 | 75.61 | 76.49 | 75.61 | 75.84 | 201,618 | +0.41(+0.54%) |
Apr 22, 2015 | 75.08 | 75.79 | 74.58 | 75.43 | 105,827 | +0.48(+0.64%) |
Apr 21, 2015 | 76.06 | 76.13 | 74.67 | 74.95 | 172,070 | -1.02(-1.35%) |
Apr 20, 2015 | 75.73 | 76.73 | 75.73 | 75.97 | 229,533 | +0.44(+0.59%) |
Apr 17, 2015 | 76.03 | 76.03 | 75.01 | 75.53 | 192,277 | -0.80(-1.05%) |
Apr 16, 2015 | 76.17 | 77.01 | 75.73 | 76.33 | 130,191 | -0.16(-0.21%) |
Apr 15, 2015 | 75.27 | 76.66 | 74.95 | 76.49 | 338,316 | +1.76(+2.35%) |
Apr 14, 2015 | 73.67 | 74.82 | 73.67 | 74.74 | 73,935 | +1.58(+2.16%) |
Apr 13, 2015 | 74.37 | 74.48 | 72.96 | 73.15 | 187,825 | -0.89(-1.20%) |
Apr 10, 2015 | 74.19 | 74.27 | 73.59 | 74.04 | 131,562 | +0.14(+0.18%) |
Apr 09, 2015 | 72.68 | 74.05 | 72.68 | 73.91 | 172,745 | +1.48(+2.04%) |
Apr 08, 2015 | 73.42 | 73.79 | 72.42 | 72.43 | 88,310 | -0.68(-0.92%) |
Apr 07, 2015 | 73.10 | 73.77 | 73.03 | 73.10 | 50,310 | -0.08(-0.11%) |
Apr 06, 2015 | 72.05 | 73.53 | 71.86 | 73.18 | 77,374 | +1.47(+2.05%) |
Apr 02, 2015 | 71.14 | 71.71 | 71.71 | 71.71 | 76,232 | +0.24(+0.34%) |
Apr 01, 2015 | 71.03 | 72.17 | 71.03 | 71.47 | 98,871 | +0.65(+0.91%) |
Mar 31, 2015 | 70.83 | 71.58 | 70.47 | 70.83 | 57,015 | -0.63(-0.88%) |
Mar 30, 2015 | 70.44 | 71.58 | 70.44 | 71.45 | 128,404 | +1.47(+2.10%) |
Mar 27, 2015 | 70.44 | 70.44 | 69.82 | 69.99 | 92,345 | -0.78(-1.11%) |
Mar 26, 2015 | 71.29 | 71.78 | 70.41 | 70.77 | 143,851 | +0.39(+0.55%) |
Mar 25, 2015 | 69.75 | 70.92 | 69.58 | 70.38 | 67,067 | +1.09(+1.58%) |
Mar 24, 2015 | 69.50 | 69.60 | 68.91 | 69.29 | 47,317 | -0.23(-0.33%) |
Mar 23, 2015 | 70.22 | 70.91 | 69.50 | 69.52 | 86,560 | -0.69(-0.99%) |
Mar 20, 2015 | 70.10 | 70.73 | 69.83 | 70.21 | 87,670 | +0.89(+1.29%) |
Mar 19, 2015 | 69.72 | 69.92 | 68.92 | 69.32 | 95,147 | -1.24(-1.76%) |
Mar 18, 2015 | 67.64 | 71.06 | 67.55 | 70.56 | 86,197 | +2.37(+3.47%) |
Mar 17, 2015 | 67.99 | 68.62 | 67.52 | 68.19 | 57,962 | -0.32(-0.46%) |
Mar 16, 2015 | 67.16 | 68.56 | 66.61 | 68.51 | 110,644 | +0.81(+1.19%) |
Mar 13, 2015 | 66.78 | 67.70 | 66.29 | 67.70 | 122,840 | +0.38(+0.56%) |
Mar 12, 2015 | 67.98 | 68.25 | 67.32 | 67.33 | 50,216 | -0.61(-0.89%) |
Mar 11, 2015 | 67.63 | 68.18 | 67.13 | 67.93 | 88,561 | +0.70(+1.04%) |
Mar 10, 2015 | 67.70 | 68.33 | 67.20 | 67.23 | 138,058 | -1.35(-1.96%) |
Mar 09, 2015 | 69.38 | 70.13 | 68.58 | 68.58 | 99,648 | -0.79(-1.14%) |
Mar 06, 2015 | 70.13 | 70.65 | 69.17 | 69.37 | 85,622 | -1.38(-1.94%) |
Mar 05, 2015 | 71.10 | 71.10 | 70.59 | 70.74 | 61,181 | -0.54(-0.76%) |
Mar 04, 2015 | 71.33 | 71.45 | 70.24 | 71.28 | 58,377 | -0.17(-0.24%) |
Mar 03, 2015 | 70.59 | 71.95 | 70.59 | 71.45 | 93,481 | +0.81(+1.14%) |
Mar 02, 2015 | 71.56 | 71.56 | 70.03 | 70.65 | 153,102 | -1.01(-1.41%) |
Feb 27, 2015 | 72.69 | 72.69 | 71.60 | 71.66 | 77,890 | -0.75(-1.04%) |
Feb 26, 2015 | 73.45 | 73.45 | 71.96 | 72.41 | 188,523 | -1.49(-2.02%) |
Feb 25, 2015 | 73.10 | 74.07 | 73.10 | 73.90 | 124,355 | +0.80(+1.09%) |
Feb 24, 2015 | 73.30 | 73.51 | 72.61 | 73.10 | 66,369 | +0.24(+0.33%) |
Feb 23, 2015 | 71.95 | 73.54 | 71.94 | 72.86 | 170,703 | -0.01(-0.01%) |
Feb 20, 2015 | 73.20 | 73.67 | 72.36 | 72.87 | 90,639 | -0.51(-0.69%) |
Feb 19, 2015 | 71.07 | 73.75 | 70.87 | 73.38 | 213,088 | +0.19(+0.26%) |
Feb 18, 2015 | 73.29 | 74.02 | 72.96 | 73.19 | 129,635 | -0.85(-1.14%) |
Feb 17, 2015 | 73.45 | 74.31 | 72.97 | 74.03 | 114,074 | +0.16(+0.22%) |
Feb 13, 2015 | 73.77 | 73.87 | 73.87 | 73.87 | 173,914 | +1.86(+2.58%) |
Feb 12, 2015 | 71.87 | 72.52 | 71.83 | 72.01 | 174,142 | +0.99(+1.40%) |
Feb 11, 2015 | 70.62 | 71.41 | 69.74 | 71.02 | 195,414 | -0.47(-0.66%) |
Feb 10, 2015 | 71.48 | 71.64 | 69.85 | 71.49 | 272,963 | +0.02(+0.03%) |
Feb 09, 2015 | 71.82 | 72.60 | 71.27 | 71.47 | 268,159 | -0.10(-0.13%) |
Feb 06, 2015 | 72.07 | 72.24 | 71.12 | 71.57 | 157,809 | -0.02(-0.03%) |
Feb 05, 2015 | 71.38 | 72.03 | 70.80 | 71.59 | 186,651 | +1.27(+1.81%) |
Feb 04, 2015 | 70.64 | 71.05 | 69.54 | 70.32 | 451,679 | -1.37(-1.91%) |
Feb 03, 2015 | 70.69 | 72.05 | 70.40 | 71.69 | 331,210 | +2.15(+3.08%) |
Feb 02, 2015 | 68.01 | 69.56 | 67.39 | 69.54 | 245,288 | +2.48(+3.70%) |
Jan 30, 2015 | 65.43 | 67.81 | 65.06 | 67.06 | 204,795 | +1.06(+1.60%) |
Jan 29, 2015 | 66.00 | 66.47 | 64.28 | 66.00 | 142,554 | +0.47(+0.72%) |
Jan 28, 2015 | 68.11 | 68.11 | 65.35 | 65.53 | 209,204 | -2.71(-3.98%) |
Jan 27, 2015 | 67.49 | 68.66 | 67.25 | 68.24 | 230,599 | +0.31(+0.45%) |
Jan 26, 2015 | 67.20 | 68.13 | 66.34 | 67.93 | 205,938 | +1.16(+1.74%) |
Jan 23, 2015 | 66.37 | 67.68 | 66.37 | 66.77 | 230,396 | +0.13(+0.20%) |
Jan 22, 2015 | 66.82 | 66.97 | 65.18 | 66.64 | 383,725 | +0.31(+0.46%) |
Jan 21, 2015 | 65.11 | 66.49 | 64.96 | 66.33 | 158,929 | +1.75(+2.71%) |
Jan 20, 2015 | 64.16 | 64.58 | 63.20 | 64.58 | 193,553 | -0.14(-0.22%) |
Jan 16, 2015 | 62.71 | 64.79 | 62.71 | 64.72 | 249,701 | +2.38(+3.81%) |
Jan 15, 2015 | 64.19 | 64.58 | 62.31 | 62.34 | 218,291 | -0.96(-1.52%) |
Jan 14, 2015 | 62.23 | 63.45 | 61.02 | 63.31 | 169,667 | +0.57(+0.90%) |
Jan 13, 2015 | 63.42 | 64.04 | 62.00 | 62.74 | 236,287 | -0.47(-0.75%) |
Jan 12, 2015 | 64.95 | 64.95 | 62.83 | 63.21 | 225,946 | -2.58(-3.92%) |
Jan 09, 2015 | 65.82 | 66.14 | 64.74 | 65.79 | 197,189 | +0.01(+0.01%) |
Jan 08, 2015 | 64.28 | 66.04 | 63.88 | 65.78 | 245,916 | +2.14(+3.36%) |
Jan 07, 2015 | 64.89 | 65.03 | 63.25 | 63.64 | 263,569 | -0.18(-0.28%) |
Jan 06, 2015 | 65.04 | 65.89 | 63.28 | 63.82 | 349,913 | -1.46(-2.24%) |
Jan 05, 2015 | 67.94 | 67.94 | 64.90 | 65.28 | 225,110 | -3.87(-5.59%) |
Jan 02, 2015 | 68.46 | 69.39 | 67.78 | 69.15 | 163,608 | +0.43(+0.63%) |
Dec 31, 2014 | 68.42 | 68.71 | 68.71 | 68.71 | 263,627 | -0.42(-0.61%) |
Dec 30, 2014 | 69.58 | 70.01 | 68.91 | 69.14 | 183,140 | -0.71(-1.02%) |
Dec 29, 2014 | 69.76 | 70.47 | 69.29 | 69.85 | 162,249 | +0.33(+0.47%) |
Dec 26, 2014 | 69.92 | 70.35 | 69.14 | 69.52 | 121,304 | -0.01(-0.01%) |
Dec 24, 2014 | 70.08 | 69.53 | 69.53 | 69.53 | 162,687 | -0.83(-1.17%) |
Dec 23, 2014 | 69.75 | 70.54 | 69.30 | 70.36 | 304,418 | +1.15(+1.66%) |
Dec 22, 2014 | 69.53 | 69.76 | 68.31 | 69.21 | 532,620 | -1.20(-1.70%) |
Dec 19, 2014 | 69.14 | 70.49 | 68.29 | 70.40 | 526,990 | +1.99(+2.91%) |
Dec 18, 2014 | 69.00 | 69.46 | 66.10 | 68.41 | 624,696 | +1.41(+2.10%) |
Dec 17, 2014 | 63.30 | 67.61 | 63.30 | 67.00 | 716,836 | +3.66(+5.78%) |
Dec 16, 2014 | 61.39 | 65.30 | 61.27 | 63.34 | 501,186 | +1.29(+2.09%) |
Dec 15, 2014 | 63.65 | 64.21 | 61.87 | 62.05 | 300,126 | -1.02(-1.61%) |
Dec 12, 2014 | 62.87 | 64.34 | 62.36 | 63.06 | 1,071,966 | -0.64(-1.01%) |
Dec 11, 2014 | 63.94 | 65.56 | 63.59 | 63.70 | 358,168 | -0.25(-0.39%) |
Dec 10, 2014 | 64.90 | 65.32 | 63.43 | 63.95 | 620,278 | -2.40(-3.61%) |
Dec 09, 2014 | 64.89 | 66.68 | 64.70 | 66.35 | 461,666 | +1.10(+1.69%) |
Dec 08, 2014 | 67.66 | 67.74 | 65.08 | 65.25 | 460,327 | -3.54(-5.14%) |
Dec 05, 2014 | 69.97 | 70.26 | 69.82 | 68.78 | 243,097 | -1.29(-1.85%) |
Dec 04, 2014 | 70.48 | 70.78 | 69.56 | 70.08 | 390,865 | -1.19(-1.67%) |
Dec 03, 2014 | 70.49 | 72.14 | 70.20 | 71.27 | 550,271 | +1.37(+1.96%) |
Dec 02, 2014 | 68.69 | 71.12 | 68.69 | 69.90 | 677,130 | +0.65(+0.94%) |
Dec 01, 2014 | 68.81 | 69.48 | 67.55 | 69.24 | 338,572 | -0.08(-0.11%) |
Nov 28, 2014 | 72.37 | 72.37 | 69.18 | 69.32 | 445,214 | -6.65(-8.76%) |
Nov 26, 2014 | 76.80 | 75.97 | 75.97 | 75.97 | 291,385 | -1.30(-1.69%) |
Nov 25, 2014 | 78.99 | 79.08 | 77.04 | 77.28 | 347,428 | -1.46(-1.85%) |
Nov 24, 2014 | 79.32 | 79.62 | 78.22 | 78.73 | 561,286 | -0.75(-0.94%) |
Nov 21, 2014 | 79.89 | 80.53 | 78.92 | 79.48 | 203,014 | +0.95(+1.21%) |
Nov 20, 2014 | 76.91 | 78.56 | 76.61 | 78.53 | 246,514 | +1.81(+2.36%) |
Nov 19, 2014 | 76.42 | 77.12 | 75.63 | 76.72 | 193,625 | +0.57(+0.74%) |
Nov 18, 2014 | 75.62 | 76.56 | 75.09 | 76.15 | 144,206 | +0.43(+0.57%) |
Nov 17, 2014 | 75.66 | 76.43 | 75.25 | 75.72 | 197,424 | -0.79(-1.03%) |
Nov 14, 2014 | 75.45 | 76.66 | 75.20 | 76.51 | 175,690 | +1.28(+1.71%) |
Nov 13, 2014 | 76.31 | 76.87 | 74.42 | 75.23 | 248,251 | -1.70(-2.21%) |
Nov 12, 2014 | 77.19 | 78.05 | 76.89 | 76.92 | 157,836 | -0.78(-1.00%) |
Nov 11, 2014 | 77.45 | 78.04 | 76.64 | 77.70 | 139,363 | +0.35(+0.45%) |
Nov 10, 2014 | 79.21 | 79.86 | 77.12 | 77.35 | 207,764 | -1.21(-1.54%) |
Nov 07, 2014 | 77.43 | 79.06 | 77.40 | 78.56 | 277,605 | +1.35(+1.75%) |
Nov 06, 2014 | 75.61 | 77.22 | 75.19 | 77.21 | 295,714 | +1.18(+1.55%) |
Nov 05, 2014 | 75.42 | 76.73 | 74.82 | 76.03 | 214,547 | +1.62(+2.18%) |
Nov 04, 2014 | 75.46 | 75.46 | 73.63 | 74.41 | 240,280 | -2.07(-2.71%) |
Nov 03, 2014 | 77.73 | 79.16 | 76.31 | 76.48 | 196,871 | -1.22(-1.57%) |
Oct 31, 2014 | 75.71 | 77.72 | 74.90 | 77.70 | 268,458 | +1.77(+2.34%) |
Oct 30, 2014 | 75.88 | 76.31 | 75.10 | 75.92 | 103,065 | -0.43(-0.56%) |
Oct 29, 2014 | 77.10 | 77.95 | 75.61 | 76.36 | 204,388 | +0.31(+0.40%) |
Oct 28, 2014 | 73.76 | 76.21 | 73.37 | 76.05 | 149,849 | +2.37(+3.21%) |
Oct 27, 2014 | 74.43 | 75.72 | 75.72 | 73.68 | 204,657 | -2.04(-2.70%) |
Oct 24, 2014 | 76.05 | 76.05 | 74.62 | 75.72 | 197,809 | -0.39(-0.52%) |
Oct 23, 2014 | 75.60 | 76.97 | 75.32 | 76.12 | 90,879 | +1.49(+1.99%) |
Oct 22, 2014 | 77.08 | 77.41 | 74.57 | 74.63 | 205,854 | -2.07(-2.70%) |
Oct 21, 2014 | 75.06 | 76.88 | 75.06 | 76.70 | 202,183 | +2.49(+3.36%) |
Oct 20, 2014 | 73.39 | 73.76 | 73.03 | 74.21 | 155,482 | +0.81(+1.11%) |
Oct 17, 2014 | 74.47 | 75.47 | 72.67 | 73.39 | 141,780 | +0.11(+0.14%) |
Oct 16, 2014 | 69.58 | 73.95 | 69.41 | 73.29 | 182,867 | +2.20(+3.10%) |
Oct 15, 2014 | 68.98 | 71.21 | 67.20 | 71.08 | 213,454 | +1.01(+1.44%) |
Oct 14, 2014 | 71.70 | 72.56 | 69.76 | 70.08 | 295,622 | -1.05(-1.48%) |
Oct 13, 2014 | 74.34 | 75.16 | 71.10 | 71.13 | 270,650 | -3.44(-4.61%) |
Oct 10, 2014 | 75.60 | 76.51 | 73.78 | 74.57 | 326,905 | -1.28(-1.68%) |
Oct 09, 2014 | 78.60 | 78.60 | 75.81 | 75.85 | 319,511 | -3.34(-4.21%) |
Oct 08, 2014 | 78.20 | 79.26 | 76.58 | 79.18 | 283,183 | +0.84(+1.08%) |
Oct 07, 2014 | 79.45 | 80.23 | 78.33 | 78.34 | 215,631 | -1.41(-1.77%) |
Oct 06, 2014 | 80.49 | 80.78 | 79.12 | 79.75 | 266,055 | -0.39(-0.49%) |
Oct 03, 2014 | 81.13 | 81.13 | 79.61 | 80.14 | 172,541 | -0.69(-0.85%) |
Oct 02, 2014 | 80.94 | 81.26 | 78.80 | 80.83 | 305,616 | -0.56(-0.68%) |