Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.04 | 44.77 | 44.00 | 44.27 | 50,422 | +0.32(+0.73%) |
Sep 29, 2015 | 44.31 | 44.39 | 43.65 | 43.95 | 54,152 | -0.31(-0.70%) |
Sep 28, 2015 | 44.26 | 44.43 | 44.00 | 44.26 | 96,321 | -0.26(-0.58%) |
Sep 25, 2015 | 44.85 | 44.93 | 44.40 | 44.52 | 29,476 | -0.10(-0.22%) |
Sep 24, 2015 | 44.30 | 44.64 | 44.00 | 44.62 | 57,533 | -0.03(-0.07%) |
Sep 23, 2015 | 45.18 | 45.20 | 44.61 | 44.65 | 31,282 | -0.54(-1.19%) |
Sep 22, 2015 | 45.28 | 45.45 | 44.80 | 45.19 | 106,671 | -0.67(-1.46%) |
Sep 21, 2015 | 47.11 | 47.11 | 45.41 | 45.86 | 56,935 | -0.85(-1.82%) |
Sep 18, 2015 | 45.77 | 47.74 | 45.41 | 46.71 | 137,052 | +0.44(+0.95%) |
Sep 17, 2015 | 46.48 | 46.86 | 46.08 | 46.27 | 60,966 | -0.30(-0.64%) |
Sep 16, 2015 | 45.55 | 46.68 | 45.55 | 46.57 | 43,376 | +0.96(+2.10%) |
Sep 15, 2015 | 45.12 | 45.89 | 44.97 | 45.61 | 53,486 | +0.80(+1.79%) |
Sep 14, 2015 | 45.30 | 45.63 | 44.39 | 44.81 | 53,781 | -0.42(-0.93%) |
Sep 11, 2015 | 45.40 | 45.40 | 44.25 | 45.23 | 66,736 | -0.31(-0.68%) |
Sep 10, 2015 | 44.95 | 46.15 | 44.95 | 45.54 | 65,031 | +0.36(+0.80%) |
Sep 09, 2015 | 45.47 | 46.01 | 45.47 | 45.18 | 70,169 | +0.12(+0.27%) |
Sep 08, 2015 | 45.54 | 45.69 | 44.36 | 45.06 | 99,745 | +0.61(+1.37%) |
Sep 04, 2015 | 44.21 | 44.45 | 44.45 | 44.45 | 92,000 | -0.05(-0.11%) |
Sep 03, 2015 | 43.59 | 44.92 | 43.36 | 44.50 | 106,432 | +1.04(+2.39%) |
Sep 02, 2015 | 42.91 | 43.98 | 42.91 | 43.46 | 103,732 | +1.00(+2.36%) |
Sep 01, 2015 | 42.50 | 42.99 | 42.23 | 42.46 | 88,454 | -0.83(-1.92%) |
Aug 31, 2015 | 43.57 | 43.91 | 42.63 | 43.29 | 234,075 | -0.22(-0.51%) |
Aug 28, 2015 | 41.41 | 43.94 | 41.41 | 43.51 | 113,256 | +2.00(+4.82%) |
Aug 27, 2015 | 41.32 | 41.89 | 40.55 | 41.51 | 127,012 | +0.88(+2.17%) |
Aug 26, 2015 | 40.92 | 41.28 | 39.95 | 40.63 | 140,198 | +0.26(+0.64%) |
Aug 25, 2015 | 41.53 | 41.63 | 40.27 | 40.37 | 162,070 | +0.20(+0.50%) |
Aug 24, 2015 | 40.27 | 41.34 | 38.50 | 40.17 | 340,952 | -0.68(-1.66%) |
Aug 21, 2015 | 41.01 | 41.88 | 40.65 | 40.85 | 122,645 | -0.39(-0.95%) |
Aug 20, 2015 | 43.47 | 43.47 | 41.18 | 41.24 | 111,871 | -2.48(-5.67%) |
Aug 19, 2015 | 43.62 | 44.13 | 43.17 | 43.72 | 44,533 | -0.15(-0.34%) |
Aug 18, 2015 | 44.93 | 44.93 | 43.41 | 43.87 | 50,288 | -1.07(-2.38%) |
Aug 17, 2015 | 44.40 | 45.04 | 43.56 | 44.94 | 57,059 | +0.45(+1.01%) |
Aug 14, 2015 | 46.53 | 46.53 | 44.29 | 44.49 | 135,118 | -2.06(-4.43%) |
Aug 13, 2015 | 46.35 | 46.76 | 45.37 | 46.55 | 289,861 | +0.15(+0.32%) |
Aug 12, 2015 | 45.67 | 46.54 | 45.51 | 46.40 | 74,855 | +0.17(+0.37%) |
Aug 11, 2015 | 46.76 | 47.13 | 45.75 | 46.23 | 89,754 | -1.17(-2.47%) |
Aug 10, 2015 | 46.02 | 47.61 | 46.02 | 47.40 | 96,411 | +1.47(+3.20%) |
Aug 07, 2015 | 46.58 | 47.31 | 45.32 | 45.93 | 268,533 | +1.16(+2.59%) |
Aug 06, 2015 | 49.79 | 49.79 | 40.25 | 44.77 | 749,296 | -6.90(-13.35%) |
Aug 05, 2015 | 55.80 | 55.80 | 51.37 | 51.67 | 144,892 | -4.18(-7.48%) |
Aug 04, 2015 | 56.67 | 56.97 | 55.71 | 55.85 | 55,687 | -0.46(-0.82%) |
Aug 03, 2015 | 57.51 | 57.51 | 56.05 | 56.31 | 26,953 | -0.84(-1.47%) |
Jul 31, 2015 | 56.60 | 57.44 | 56.60 | 57.15 | 29,905 | +0.54(+0.95%) |
Jul 30, 2015 | 56.42 | 57.01 | 56.31 | 56.61 | 41,455 | +0.01(+0.02%) |
Jul 29, 2015 | 56.97 | 57.37 | 56.50 | 56.60 | 164,862 | -0.19(-0.33%) |
Jul 28, 2015 | 56.83 | 56.98 | 55.94 | 56.79 | 112,307 | +0.27(+0.48%) |
Jul 27, 2015 | 56.51 | 56.55 | 55.83 | 56.52 | 103,731 | -0.16(-0.28%) |
Jul 24, 2015 | 58.43 | 58.43 | 56.34 | 56.68 | 62,224 | -1.69(-2.90%) |
Jul 23, 2015 | 58.88 | 58.93 | 58.21 | 58.37 | 34,144 | -0.41(-0.70%) |
Jul 22, 2015 | 59.85 | 59.85 | 57.81 | 58.78 | 34,269 | -1.20(-2.00%) |
Jul 21, 2015 | 59.94 | 60.32 | 59.68 | 59.98 | 53,511 | -0.33(-0.55%) |
Jul 20, 2015 | 61.31 | 61.31 | 59.88 | 60.31 | 48,186 | -0.70(-1.15%) |
Jul 17, 2015 | 61.95 | 61.95 | 60.64 | 61.01 | 66,346 | -1.18(-1.90%) |
Jul 16, 2015 | 62.22 | 62.43 | 61.63 | 62.19 | 57,975 | +0.57(+0.93%) |
Jul 15, 2015 | 61.98 | 62.08 | 61.36 | 61.62 | 33,509 | -0.53(-0.85%) |
Jul 14, 2015 | 62.71 | 62.71 | 61.64 | 62.15 | 46,062 | -0.79(-1.26%) |
Jul 13, 2015 | 62.64 | 63.00 | 62.38 | 62.94 | 28,249 | +0.72(+1.16%) |
Jul 10, 2015 | 62.46 | 62.58 | 61.66 | 62.22 | 49,604 | +0.52(+0.84%) |
Jul 09, 2015 | 62.53 | 62.75 | 61.33 | 61.70 | 59,843 | +0.17(+0.28%) |
Jul 08, 2015 | 62.80 | 62.80 | 61.35 | 61.53 | 52,427 | -1.76(-2.78%) |
Jul 07, 2015 | 63.25 | 63.29 | 61.73 | 63.29 | 63,096 | -0.20(-0.32%) |
Jul 06, 2015 | 64.01 | 64.46 | 63.03 | 63.49 | 46,244 | -0.98(-1.52%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 22,800 | -0.40(-0.62%) |
Jul 01, 2015 | 65.55 | 65.55 | 64.56 | 64.87 | 75,480 | +0.00(+0.00%) |
Jun 30, 2015 | 65.03 | 65.12 | 64.41 | 64.87 | 63,740 | +0.15(+0.23%) |
Jun 29, 2015 | 66.16 | 66.66 | 64.57 | 64.72 | 45,206 | -2.19(-3.27%) |
Jun 26, 2015 | 67.36 | 67.77 | 66.82 | 66.91 | 494,764 | -0.06(-0.09%) |
Jun 25, 2015 | 67.25 | 67.36 | 66.96 | 66.97 | 34,248 | -0.13(-0.19%) |
Jun 24, 2015 | 67.56 | 67.80 | 66.90 | 67.10 | 118,154 | -0.80(-1.18%) |
Jun 23, 2015 | 68.37 | 68.44 | 67.59 | 67.90 | 64,680 | -0.65(-0.95%) |
Jun 22, 2015 | 68.17 | 68.88 | 68.16 | 68.55 | 42,595 | +0.59(+0.87%) |
Jun 19, 2015 | 67.87 | 68.31 | 67.48 | 67.96 | 25,446 | +0.13(+0.19%) |
Jun 18, 2015 | 67.80 | 68.32 | 67.37 | 67.83 | 77,039 | +0.53(+0.79%) |
Jun 17, 2015 | 67.31 | 67.42 | 66.69 | 67.30 | 60,611 | -0.09(-0.13%) |
Jun 16, 2015 | 66.28 | 67.49 | 66.28 | 67.39 | 36,119 | +0.82(+1.23%) |
Jun 15, 2015 | 66.21 | 66.53 | 65.77 | 66.57 | 34,642 | -0.05(-0.08%) |
Jun 12, 2015 | 67.43 | 67.43 | 66.56 | 66.62 | 59,262 | -1.11(-1.64%) |
Jun 11, 2015 | 66.98 | 67.73 | 66.98 | 67.73 | 31,321 | +0.48(+0.71%) |
Jun 10, 2015 | 67.21 | 68.06 | 67.21 | 67.25 | 62,182 | +0.23(+0.34%) |
Jun 09, 2015 | 67.21 | 67.21 | 66.53 | 67.02 | 27,842 | -0.42(-0.62%) |
Jun 08, 2015 | 67.98 | 67.98 | 67.12 | 67.44 | 48,491 | -0.95(-1.39%) |
Jun 05, 2015 | 68.06 | 68.70 | 68.22 | 68.39 | 20,386 | +0.17(+0.25%) |
Jun 04, 2015 | 68.37 | 69.30 | 67.93 | 68.22 | 37,461 | -0.15(-0.22%) |
Jun 03, 2015 | 67.14 | 68.55 | 67.14 | 68.37 | 58,711 | +1.72(+2.58%) |
Jun 02, 2015 | 67.30 | 67.54 | 66.65 | 66.65 | 36,765 | -0.65(-0.97%) |
Jun 01, 2015 | 67.51 | 67.90 | 67.13 | 67.30 | 34,278 | -0.25(-0.37%) |
May 29, 2015 | 67.89 | 67.96 | 67.20 | 67.55 | 65,116 | -0.34(-0.50%) |
May 28, 2015 | 68.40 | 68.63 | 67.54 | 67.89 | 75,119 | -0.89(-1.29%) |
May 27, 2015 | 66.32 | 68.98 | 66.32 | 68.78 | 113,094 | +2.39(+3.60%) |
May 26, 2015 | 67.50 | 67.50 | 66.02 | 66.39 | 49,370 | -0.91(-1.35%) |
May 22, 2015 | 67.48 | 67.30 | 67.30 | 67.30 | 26,300 | -0.15(-0.22%) |
May 21, 2015 | 66.81 | 67.45 | 66.22 | 67.45 | 59,484 | +1.02(+1.54%) |
May 20, 2015 | 66.21 | 66.72 | 65.67 | 66.43 | 106,749 | +0.53(+0.80%) |
May 19, 2015 | 65.82 | 66.02 | 65.45 | 65.90 | 62,116 | -0.26(-0.39%) |
May 18, 2015 | 65.53 | 66.19 | 65.53 | 66.16 | 37,603 | +0.15(+0.23%) |
May 15, 2015 | 65.29 | 66.01 | 65.22 | 66.01 | 92,170 | +0.72(+1.10%) |
May 14, 2015 | 64.86 | 65.30 | 64.55 | 65.29 | 38,556 | +0.78(+1.21%) |
May 13, 2015 | 64.64 | 65.00 | 64.27 | 64.51 | 36,389 | -0.23(-0.36%) |
May 12, 2015 | 65.43 | 65.66 | 64.28 | 64.74 | 78,281 | -0.92(-1.40%) |
May 11, 2015 | 67.00 | 67.00 | 65.63 | 65.66 | 31,988 | -1.15(-1.72%) |
May 08, 2015 | 67.35 | 67.73 | 66.35 | 66.81 | 24,918 | -0.14(-0.21%) |
May 07, 2015 | 67.65 | 67.65 | 66.49 | 66.95 | 26,774 | -0.95(-1.40%) |
May 06, 2015 | 69.20 | 69.81 | 67.50 | 67.90 | 29,293 | -1.18(-1.71%) |
May 05, 2015 | 69.66 | 70.59 | 69.02 | 69.08 | 13,985 | -0.95(-1.36%) |
May 04, 2015 | 69.80 | 70.38 | 69.58 | 70.03 | 16,470 | +0.78(+1.13%) |
May 01, 2015 | 69.74 | 70.19 | 68.58 | 69.25 | 35,398 | +0.12(+0.17%) |
Apr 30, 2015 | 72.35 | 72.72 | 68.72 | 69.13 | 53,653 | -3.21(-4.44%) |
Apr 29, 2015 | 71.28 | 72.34 | 71.05 | 72.34 | 21,863 | +0.90(+1.26%) |
Apr 28, 2015 | 70.32 | 71.52 | 70.32 | 71.44 | 51,272 | +1.50(+2.14%) |
Apr 27, 2015 | 70.90 | 71.25 | 69.93 | 69.94 | 37,205 | -1.06(-1.49%) |
Apr 24, 2015 | 71.03 | 71.15 | 70.50 | 71.00 | 9,655 | +0.15(+0.21%) |
Apr 23, 2015 | 70.49 | 71.50 | 70.24 | 70.85 | 12,844 | +0.25(+0.35%) |
Apr 22, 2015 | 70.72 | 70.86 | 69.93 | 70.60 | 14,263 | +0.14(+0.20%) |
Apr 21, 2015 | 70.51 | 70.82 | 70.34 | 70.46 | 12,349 | -0.06(-0.09%) |
Apr 20, 2015 | 69.54 | 70.60 | 69.54 | 70.52 | 15,043 | +1.12(+1.61%) |
Apr 17, 2015 | 70.73 | 70.73 | 69.00 | 69.40 | 22,394 | -1.79(-2.51%) |
Apr 16, 2015 | 70.65 | 71.40 | 70.48 | 71.19 | 17,279 | +0.37(+0.52%) |
Apr 15, 2015 | 70.00 | 70.99 | 70.00 | 70.82 | 21,139 | +1.05(+1.50%) |
Apr 14, 2015 | 70.26 | 70.26 | 69.13 | 69.77 | 28,043 | -0.03(-0.04%) |
Apr 13, 2015 | 69.49 | 70.50 | 69.49 | 69.80 | 19,256 | +0.31(+0.45%) |
Apr 10, 2015 | 69.89 | 69.89 | 69.39 | 69.49 | 20,955 | -0.15(-0.22%) |
Apr 09, 2015 | 69.13 | 69.64 | 68.89 | 69.64 | 81,948 | +0.96(+1.40%) |
Apr 08, 2015 | 67.53 | 69.01 | 67.53 | 68.68 | 48,607 | +1.15(+1.70%) |
Apr 07, 2015 | 68.07 | 68.83 | 67.38 | 67.53 | 61,116 | -1.39(-2.02%) |
Apr 06, 2015 | 67.55 | 68.92 | 67.38 | 68.92 | 20,305 | +0.98(+1.44%) |
Apr 02, 2015 | 67.85 | 67.94 | 67.94 | 67.94 | 21,700 | +0.18(+0.27%) |
Apr 01, 2015 | 68.32 | 68.52 | 66.10 | 67.76 | 92,363 | -0.96(-1.40%) |
Mar 31, 2015 | 68.18 | 69.19 | 67.96 | 68.72 | 13,960 | +0.28(+0.41%) |
Mar 30, 2015 | 68.32 | 69.27 | 68.32 | 68.44 | 16,804 | +0.19(+0.28%) |
Mar 27, 2015 | 67.53 | 68.28 | 67.53 | 68.25 | 22,476 | +0.74(+1.10%) |
Mar 26, 2015 | 67.89 | 67.89 | 67.12 | 67.51 | 16,534 | -0.51(-0.75%) |
Mar 25, 2015 | 69.20 | 69.31 | 68.02 | 68.02 | 41,080 | -1.27(-1.83%) |
Mar 24, 2015 | 70.59 | 70.65 | 69.29 | 69.29 | 14,558 | -1.67(-2.35%) |
Mar 23, 2015 | 70.43 | 71.22 | 70.36 | 70.96 | 16,897 | +0.85(+1.21%) |
Mar 20, 2015 | 69.30 | 70.54 | 69.26 | 70.11 | 55,983 | +0.89(+1.29%) |
Mar 19, 2015 | 68.88 | 69.56 | 68.82 | 69.22 | 42,726 | +0.10(+0.14%) |
Mar 18, 2015 | 68.66 | 69.36 | 68.21 | 69.12 | 42,858 | +0.00(+0.00%) |
Mar 17, 2015 | 68.99 | 69.40 | 68.72 | 69.12 | 29,424 | -0.37(-0.53%) |
Mar 16, 2015 | 68.92 | 69.87 | 68.53 | 69.49 | 53,599 | +1.14(+1.67%) |
Mar 13, 2015 | 69.79 | 69.81 | 67.90 | 68.35 | 47,890 | -1.55(-2.22%) |
Mar 12, 2015 | 69.53 | 70.18 | 69.25 | 69.90 | 15,513 | +0.56(+0.81%) |
Mar 11, 2015 | 69.80 | 69.83 | 69.02 | 69.34 | 22,243 | -0.61(-0.87%) |
Mar 10, 2015 | 71.01 | 71.05 | 69.94 | 69.95 | 25,497 | -1.50(-2.10%) |
Mar 09, 2015 | 70.45 | 71.98 | 70.12 | 71.45 | 40,159 | +1.10(+1.56%) |
Mar 06, 2015 | 70.44 | 71.08 | 69.78 | 70.35 | 47,114 | -0.15(-0.21%) |
Mar 05, 2015 | 71.31 | 71.31 | 70.34 | 70.50 | 31,283 | -0.70(-0.98%) |
Mar 04, 2015 | 72.00 | 71.94 | 70.49 | 71.20 | 28,658 | -0.74(-1.03%) |
Mar 03, 2015 | 71.11 | 72.12 | 70.98 | 71.94 | 21,642 | +0.86(+1.21%) |
Mar 02, 2015 | 70.50 | 71.53 | 70.50 | 71.08 | 18,678 | +0.86(+1.22%) |
Feb 27, 2015 | 70.16 | 70.98 | 69.91 | 70.22 | 18,291 | +0.38(+0.54%) |
Feb 26, 2015 | 70.69 | 70.69 | 69.23 | 69.84 | 23,308 | -0.54(-0.77%) |
Feb 25, 2015 | 71.03 | 71.03 | 70.24 | 70.38 | 11,093 | -0.50(-0.71%) |
Feb 24, 2015 | 70.57 | 71.16 | 70.50 | 70.88 | 21,684 | +0.28(+0.40%) |
Feb 23, 2015 | 70.03 | 70.66 | 69.55 | 70.60 | 70,731 | +0.57(+0.81%) |
Feb 20, 2015 | 69.38 | 70.07 | 68.67 | 70.03 | 39,954 | +0.47(+0.68%) |
Feb 19, 2015 | 68.05 | 69.70 | 67.92 | 69.56 | 38,740 | +1.25(+1.83%) |
Feb 18, 2015 | 69.20 | 69.56 | 68.17 | 68.31 | 15,209 | -1.08(-1.56%) |
Feb 17, 2015 | 69.21 | 69.62 | 68.40 | 69.39 | 19,573 | +0.31(+0.45%) |
Feb 13, 2015 | 68.06 | 69.08 | 69.08 | 69.08 | 17,300 | +1.02(+1.50%) |
Feb 12, 2015 | 67.84 | 68.19 | 66.83 | 68.06 | 28,910 | +0.79(+1.17%) |
Feb 11, 2015 | 68.24 | 68.24 | 66.88 | 67.27 | 33,636 | -0.99(-1.45%) |
Feb 10, 2015 | 69.00 | 69.00 | 67.65 | 68.26 | 14,591 | -0.15(-0.22%) |
Feb 09, 2015 | 66.72 | 68.58 | 66.72 | 68.41 | 42,392 | +1.27(+1.89%) |
Feb 06, 2015 | 66.36 | 67.74 | 66.36 | 67.14 | 21,030 | +0.79(+1.19%) |
Feb 05, 2015 | 67.11 | 67.11 | 65.76 | 66.35 | 53,661 | +0.31(+0.47%) |
Feb 04, 2015 | 67.00 | 67.26 | 66.54 | 66.04 | 32,685 | -1.09(-1.62%) |
Feb 03, 2015 | 65.86 | 67.16 | 65.86 | 67.13 | 25,885 | +1.68(+2.57%) |
Feb 02, 2015 | 64.96 | 65.45 | 63.50 | 65.45 | 48,913 | +0.61(+0.94%) |
Jan 30, 2015 | 67.10 | 67.10 | 64.53 | 64.84 | 54,541 | -3.01(-4.44%) |
Jan 29, 2015 | 66.77 | 68.03 | 65.19 | 67.85 | 61,649 | +1.02(+1.53%) |
Jan 28, 2015 | 67.27 | 67.82 | 66.51 | 66.83 | 42,942 | -0.77(-1.14%) |
Jan 27, 2015 | 67.44 | 67.77 | 66.57 | 67.60 | 23,859 | -0.14(-0.21%) |
Jan 26, 2015 | 68.20 | 68.20 | 67.17 | 67.74 | 47,508 | -0.44(-0.65%) |
Jan 23, 2015 | 68.99 | 69.09 | 67.99 | 68.18 | 33,939 | -0.63(-0.92%) |
Jan 22, 2015 | 68.14 | 68.98 | 67.86 | 68.81 | 21,089 | +1.05(+1.55%) |
Jan 21, 2015 | 66.64 | 67.79 | 66.41 | 67.76 | 38,626 | +0.99(+1.48%) |
Jan 20, 2015 | 68.35 | 68.35 | 65.14 | 66.77 | 56,966 | -1.91(-2.78%) |
Jan 16, 2015 | 66.74 | 68.94 | 66.74 | 68.68 | 57,669 | +1.90(+2.85%) |
Jan 15, 2015 | 68.05 | 69.29 | 66.01 | 66.78 | 112,766 | -1.29(-1.90%) |
Jan 14, 2015 | 71.44 | 71.44 | 67.44 | 68.07 | 67,934 | -4.60(-6.33%) |
Jan 13, 2015 | 73.26 | 74.02 | 72.34 | 72.67 | 15,418 | +0.26(+0.36%) |
Jan 12, 2015 | 71.71 | 72.82 | 71.23 | 72.41 | 13,810 | +0.73(+1.02%) |
Jan 09, 2015 | 72.55 | 72.55 | 71.31 | 71.68 | 11,166 | -0.73(-1.01%) |
Jan 08, 2015 | 72.18 | 72.60 | 72.02 | 72.41 | 15,167 | +0.99(+1.39%) |
Jan 07, 2015 | 72.35 | 72.41 | 71.06 | 71.42 | 13,354 | -0.59(-0.82%) |
Jan 06, 2015 | 73.26 | 73.39 | 71.80 | 72.01 | 46,504 | -1.39(-1.89%) |
Jan 05, 2015 | 74.75 | 74.75 | 73.20 | 73.40 | 14,780 | -2.06(-2.73%) |
Jan 02, 2015 | 75.63 | 76.29 | 74.89 | 75.46 | 15,577 | -0.04(-0.05%) |
Dec 31, 2014 | 76.55 | 75.50 | 75.50 | 75.50 | 33,800 | -0.95(-1.24%) |
Dec 30, 2014 | 76.81 | 77.02 | 76.39 | 76.45 | 25,065 | -0.36(-0.47%) |
Dec 29, 2014 | 76.69 | 77.52 | 76.69 | 76.81 | 8,745 | -0.13(-0.17%) |
Dec 26, 2014 | 77.00 | 78.02 | 76.70 | 76.94 | 8,048 | +0.00(+0.00%) |
Dec 24, 2014 | 78.08 | 76.94 | 76.94 | 76.94 | 8,300 | -0.37(-0.48%) |
Dec 23, 2014 | 77.00 | 77.82 | 76.89 | 77.31 | 32,215 | +0.98(+1.28%) |
Dec 22, 2014 | 76.00 | 76.41 | 75.72 | 76.33 | 50,321 | +0.30(+0.39%) |
Dec 19, 2014 | 75.76 | 76.26 | 75.04 | 76.03 | 42,656 | +0.34(+0.45%) |
Dec 18, 2014 | 74.75 | 75.80 | 74.70 | 75.69 | 26,711 | +1.96(+2.66%) |
Dec 17, 2014 | 73.00 | 73.83 | 73.00 | 73.73 | 13,430 | +1.31(+1.81%) |
Dec 16, 2014 | 72.72 | 73.74 | 72.42 | 72.42 | 12,034 | -0.89(-1.21%) |
Dec 15, 2014 | 73.85 | 74.01 | 72.74 | 73.31 | 20,141 | +0.05(+0.07%) |
Dec 12, 2014 | 72.19 | 74.03 | 71.79 | 73.26 | 20,353 | +0.09(+0.12%) |
Dec 11, 2014 | 73.08 | 73.76 | 72.82 | 73.17 | 24,175 | -0.09(-0.12%) |
Dec 10, 2014 | 74.43 | 74.43 | 73.00 | 73.26 | 24,877 | -1.38(-1.85%) |
Dec 09, 2014 | 74.59 | 74.88 | 73.93 | 74.64 | 26,345 | -0.64(-0.85%) |
Dec 08, 2014 | 77.02 | 77.02 | 74.75 | 75.28 | 27,821 | -2.12(-2.74%) |
Dec 05, 2014 | 75.40 | 77.98 | 75.34 | 77.40 | 107,255 | +2.62(+3.50%) |
Dec 04, 2014 | 74.75 | 75.28 | 73.51 | 74.78 | 14,252 | -0.16(-0.21%) |
Dec 03, 2014 | 74.01 | 75.13 | 73.95 | 74.94 | 20,006 | +0.47(+0.63%) |
Dec 02, 2014 | 74.69 | 74.69 | 74.22 | 74.47 | 11,604 | +0.05(+0.07%) |
Dec 01, 2014 | 75.66 | 75.66 | 74.11 | 74.42 | 21,018 | -1.21(-1.60%) |
Nov 28, 2014 | 75.48 | 75.66 | 75.34 | 75.63 | 7,682 | +0.33(+0.44%) |
Nov 26, 2014 | 75.19 | 75.30 | 75.30 | 75.30 | 32,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 75.29 | 74.73 | 75.06 | 28,730 | +0.55(+0.74%) |
Nov 24, 2014 | 73.81 | 74.63 | 73.81 | 74.51 | 23,947 | +0.75(+1.02%) |
Nov 21, 2014 | 75.18 | 75.18 | 73.50 | 73.76 | 28,845 | -0.31(-0.42%) |
Nov 20, 2014 | 73.25 | 74.45 | 73.10 | 74.07 | 25,810 | +0.53(+0.72%) |
Nov 19, 2014 | 73.80 | 73.84 | 73.20 | 73.54 | 25,764 | -0.45(-0.61%) |
Nov 18, 2014 | 75.66 | 75.66 | 73.85 | 73.99 | 17,222 | -0.46(-0.62%) |
Nov 17, 2014 | 73.48 | 74.99 | 73.34 | 74.45 | 36,980 | +1.11(+1.51%) |
Nov 14, 2014 | 71.53 | 73.41 | 71.06 | 73.34 | 46,729 | +1.81(+2.53%) |
Nov 13, 2014 | 69.53 | 73.16 | 69.53 | 71.53 | 112,009 | +2.00(+2.88%) |
Nov 12, 2014 | 69.31 | 70.23 | 68.83 | 69.53 | 54,640 | -0.18(-0.26%) |
Nov 11, 2014 | 70.83 | 70.83 | 69.63 | 69.71 | 15,707 | -0.64(-0.91%) |
Nov 10, 2014 | 70.65 | 70.67 | 70.28 | 70.35 | 23,327 | -0.52(-0.73%) |
Nov 07, 2014 | 70.80 | 71.45 | 70.35 | 70.87 | 35,169 | -0.16(-0.23%) |
Nov 06, 2014 | 70.63 | 71.41 | 70.63 | 71.03 | 31,934 | +0.51(+0.72%) |
Nov 05, 2014 | 70.69 | 70.82 | 69.13 | 70.52 | 68,360 | +0.41(+0.58%) |
Nov 04, 2014 | 73.11 | 73.11 | 70.01 | 70.11 | 58,708 | -3.08(-4.21%) |
Nov 03, 2014 | 73.03 | 73.20 | 72.65 | 73.19 | 24,749 | +0.13(+0.18%) |
Oct 31, 2014 | 73.19 | 73.91 | 73.06 | 73.06 | 33,927 | +0.11(+0.15%) |
Oct 30, 2014 | 73.30 | 73.30 | 72.38 | 72.95 | 11,608 | -0.51(-0.69%) |
Oct 29, 2014 | 73.48 | 73.88 | 72.91 | 73.46 | 58,743 | +0.23(+0.31%) |
Oct 28, 2014 | 72.35 | 73.36 | 72.35 | 73.23 | 58,707 | +1.17(+1.62%) |
Oct 27, 2014 | 71.42 | 72.58 | 71.99 | 72.06 | 27,721 | +0.07(+0.10%) |
Oct 24, 2014 | 71.68 | 71.99 | 71.36 | 71.99 | 37,925 | +0.25(+0.35%) |
Oct 23, 2014 | 71.04 | 71.98 | 70.76 | 71.74 | 47,051 | +1.29(+1.83%) |
Oct 22, 2014 | 71.88 | 72.22 | 70.45 | 70.45 | 16,057 | -1.47(-2.04%) |
Oct 21, 2014 | 69.60 | 72.20 | 69.51 | 71.92 | 39,405 | +2.53(+3.65%) |
Oct 20, 2014 | 69.42 | 69.42 | 68.66 | 69.39 | 27,114 | -0.02(-0.03%) |
Oct 17, 2014 | 69.38 | 70.02 | 68.72 | 69.41 | 39,041 | +1.11(+1.63%) |
Oct 16, 2014 | 67.23 | 68.32 | 66.11 | 68.30 | 153,303 | +0.05(+0.07%) |
Oct 15, 2014 | 68.28 | 69.19 | 67.00 | 68.25 | 62,143 | -0.83(-1.20%) |
Oct 14, 2014 | 69.00 | 69.95 | 68.77 | 69.08 | 36,750 | +0.66(+0.96%) |
Oct 13, 2014 | 70.44 | 70.55 | 68.36 | 68.42 | 34,548 | -2.28(-3.22%) |
Oct 10, 2014 | 71.84 | 72.73 | 70.69 | 70.70 | 50,806 | -1.47(-2.04%) |
Oct 09, 2014 | 74.41 | 74.54 | 71.86 | 72.17 | 56,971 | -2.44(-3.27%) |
Oct 08, 2014 | 73.83 | 75.07 | 73.31 | 74.61 | 13,010 | +0.69(+0.93%) |
Oct 07, 2014 | 74.43 | 74.65 | 73.92 | 73.92 | 18,996 | -0.84(-1.12%) |
Oct 06, 2014 | 75.37 | 75.65 | 74.69 | 74.76 | 12,776 | -0.54(-0.72%) |
Oct 03, 2014 | 74.94 | 75.92 | 74.87 | 75.30 | 22,804 | +0.45(+0.60%) |
Oct 02, 2014 | 75.40 | 75.40 | 73.21 | 74.85 | 32,160 | -0.54(-0.72%) |