Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.74 | 10.74 | 10.54 | 10.60 | 39,004 | +0.16(+1.53%) |
Oct 29, 2015 | 10.50 | 10.58 | 10.34 | 10.44 | 65,580 | +0.10(+1.02%) |
Oct 28, 2015 | 10.21 | 10.40 | 10.21 | 10.34 | 79,551 | -0.04(-0.43%) |
Oct 27, 2015 | 10.32 | 10.41 | 10.28 | 10.38 | 112,859 | -0.15(-1.42%) |
Oct 26, 2015 | 10.59 | 10.65 | 10.51 | 10.53 | 54,054 | -0.07(-0.66%) |
Oct 23, 2015 | 10.70 | 10.72 | 10.54 | 10.60 | 84,950 | +0.27(+2.61%) |
Oct 22, 2015 | 10.15 | 10.43 | 10.15 | 10.33 | 30,441 | -0.06(-0.63%) |
Oct 21, 2015 | 10.35 | 10.48 | 10.33 | 10.39 | 71,020 | -0.03(-0.24%) |
Oct 20, 2015 | 10.38 | 10.48 | 10.38 | 10.42 | 105,566 | +0.04(+0.39%) |
Oct 19, 2015 | 10.50 | 10.50 | 10.33 | 10.38 | 121,114 | -0.24(-2.26%) |
Oct 16, 2015 | 10.72 | 10.72 | 10.56 | 10.62 | 77,379 | -0.29(-2.66%) |
Oct 15, 2015 | 10.82 | 10.91 | 10.76 | 10.91 | 65,025 | +0.07(+0.65%) |
Oct 14, 2015 | 10.74 | 10.89 | 10.74 | 10.84 | 56,368 | -0.02(-0.14%) |
Oct 13, 2015 | 10.80 | 10.90 | 10.79 | 10.86 | 91,932 | -0.36(-3.17%) |
Oct 12, 2015 | 11.11 | 11.21 | 11.11 | 11.21 | 221,431 | -0.36(-3.15%) |
Oct 09, 2015 | 11.62 | 11.62 | 11.55 | 11.57 | 739,227 | +0.00(+0.04%) |
Oct 08, 2015 | 11.34 | 11.57 | 11.34 | 11.57 | 54,732 | +0.27(+2.39%) |
Oct 07, 2015 | 11.21 | 11.35 | 11.20 | 11.30 | 71,683 | +0.08(+0.71%) |
Oct 06, 2015 | 11.10 | 11.26 | 11.06 | 11.22 | 1,329,143 | +0.12(+1.08%) |
Oct 05, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 115,165 | +0.33(+3.06%) |
Oct 02, 2015 | 10.43 | 10.79 | 10.43 | 10.77 | 179,069 | +0.39(+3.76%) |
Oct 01, 2015 | 10.41 | 10.46 | 10.27 | 10.38 | 261,127 | +0.18(+1.71%) |
Sep 30, 2015 | 10.25 | 10.25 | 10.13 | 10.21 | 139,251 | +0.36(+3.60%) |
Sep 29, 2015 | 9.860 | 9.904 | 9.800 | 9.850 | 196,697 | -0.07(-0.71%) |
Sep 28, 2015 | 10.03 | 10.04 | 9.910 | 9.920 | 90,985 | -0.08(-0.80%) |
Sep 25, 2015 | 10.14 | 10.14 | 9.980 | 10.00 | 264,095 | +0.02(+0.20%) |
Sep 24, 2015 | 9.904 | 10.04 | 9.710 | 9.980 | 404,495 | -0.39(-3.76%) |
Sep 23, 2015 | 10.58 | 10.58 | 10.30 | 10.37 | 60,061 | -0.22(-2.08%) |
Sep 22, 2015 | 10.65 | 10.69 | 10.50 | 10.59 | 71,289 | -0.17(-1.58%) |
Sep 21, 2015 | 10.77 | 10.82 | 10.65 | 10.76 | 56,672 | +0.05(+0.47%) |
Sep 18, 2015 | 10.81 | 10.83 | 10.68 | 10.71 | 135,084 | -0.38(-3.43%) |
Sep 17, 2015 | 11.05 | 11.18 | 11.00 | 11.09 | 158,751 | -0.07(-0.63%) |
Sep 16, 2015 | 11.16 | 11.20 | 11.11 | 11.16 | 177,425 | +0.05(+0.50%) |
Sep 15, 2015 | 11.13 | 11.20 | 11.03 | 11.11 | 837,363 | -0.09(-0.85%) |
Sep 14, 2015 | 11.14 | 11.22 | 11.11 | 11.20 | 44,725 | -0.10(-0.84%) |
Sep 11, 2015 | 11.27 | 11.32 | 11.21 | 11.29 | 88,190 | -0.07(-0.62%) |
Sep 10, 2015 | 11.27 | 11.42 | 11.27 | 11.37 | 206,089 | +0.05(+0.49%) |
Sep 09, 2015 | 11.50 | 11.50 | 11.26 | 11.31 | 110,598 | -0.08(-0.70%) |
Sep 08, 2015 | 11.32 | 11.43 | 11.20 | 11.39 | 94,357 | +0.22(+1.97%) |
Sep 04, 2015 | 11.17 | 11.17 | 11.17 | 0 | -0.25(-2.19%) | |
Sep 03, 2015 | 11.41 | 11.44 | 11.36 | 11.42 | 99,995 | -0.03(-0.26%) |
Sep 02, 2015 | 11.46 | 11.50 | 11.30 | 11.45 | 102,810 | +0.21(+1.87%) |
Sep 01, 2015 | 11.26 | 11.34 | 11.18 | 11.24 | 400,275 | -0.33(-2.89%) |
Aug 31, 2015 | 11.84 | 11.84 | 11.50 | 11.57 | 129,225 | -0.11(-0.90%) |
Aug 28, 2015 | 11.55 | 13.75 | 11.41 | 11.68 | 141,049 | -46.21(-79.82%) |
Aug 27, 2015 | 56.57 | 57.89 | 56.09 | 57.89 | 56,400 | +0.29(+0.50%) |
Aug 26, 2015 | 56.48 | 57.62 | 55.01 | 57.60 | 54,650 | +0.43(+0.75%) |
Aug 25, 2015 | 57.24 | 57.75 | 56.60 | 57.17 | 44,867 | +0.01(+0.02%) |
Aug 24, 2015 | 54.99 | 57.75 | 54.44 | 57.16 | 76,764 | -0.73(-1.25%) |
Aug 21, 2015 | 58.76 | 58.95 | 57.50 | 57.88 | 34,526 | -1.70(-2.84%) |
Aug 20, 2015 | 60.50 | 60.52 | 59.54 | 59.58 | 30,754 | -0.66(-1.10%) |
Aug 19, 2015 | 60.53 | 60.89 | 59.84 | 60.24 | 38,855 | -2.01(-3.23%) |
Aug 18, 2015 | 62.40 | 62.65 | 61.76 | 62.25 | 24,491 | -0.23(-0.37%) |
Aug 17, 2015 | 62.74 | 63.21 | 61.77 | 62.48 | 286,050 | -0.88(-1.39%) |
Aug 14, 2015 | 63.00 | 63.36 | 62.92 | 63.36 | 7,959 | +0.55(+0.88%) |
Aug 13, 2015 | 62.66 | 62.96 | 62.32 | 62.81 | 34,154 | -0.73(-1.16%) |
Aug 12, 2015 | 62.32 | 63.55 | 62.32 | 63.55 | 16,945 | +0.90(+1.43%) |
Aug 11, 2015 | 63.04 | 63.04 | 62.37 | 62.65 | 53,922 | -0.83(-1.31%) |
Aug 10, 2015 | 62.60 | 63.53 | 62.60 | 63.48 | 41,429 | +0.94(+1.50%) |
Aug 07, 2015 | 62.33 | 62.70 | 62.25 | 62.54 | 13,886 | -1.07(-1.68%) |
Aug 06, 2015 | 64.00 | 64.00 | 63.44 | 63.61 | 19,702 | -0.41(-0.64%) |
Aug 05, 2015 | 63.51 | 64.63 | 63.18 | 64.02 | 117,043 | -0.14(-0.22%) |
Aug 04, 2015 | 64.07 | 64.78 | 64.07 | 64.16 | 79,202 | -1.24(-1.90%) |
Aug 03, 2015 | 65.01 | 65.61 | 64.94 | 65.40 | 25,131 | +3.18(+5.11%) |
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) | |
Jul 01, 2015 | 69.34 | 69.66 | 68.99 | 68.99 | 7,151 | +0.37(+0.54%) |
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |
Jun 01, 2015 | 77.09 | 77.09 | 75.49 | 75.99 | 5,356 | -0.46(-0.60%) |
May 29, 2015 | 77.48 | 77.48 | 75.98 | 76.45 | 5,017 | -1.22(-1.56%) |
May 28, 2015 | 77.57 | 78.00 | 77.52 | 77.67 | 2,731 | -0.30(-0.39%) |
May 27, 2015 | 78.00 | 78.17 | 77.84 | 77.97 | 5,496 | +0.50(+0.65%) |
May 26, 2015 | 78.49 | 78.49 | 77.22 | 77.47 | 8,784 | -1.67(-2.11%) |
May 22, 2015 | 79.14 | 79.14 | 79.14 | 0 | -0.05(-0.06%) | |
May 21, 2015 | 78.65 | 79.22 | 78.65 | 79.19 | 53,651 | +0.86(+1.10%) |
May 20, 2015 | 78.08 | 77.89 | 78.33 | 25,054 | +0.25(+0.31%) | |
May 19, 2015 | 78.45 | 78.47 | 78.08 | 78.08 | 12,135 | -1.07(-1.35%) |
May 18, 2015 | 79.10 | 79.41 | 78.88 | 79.15 | 20,369 | -0.84(-1.05%) |
May 15, 2015 | 80.30 | 80.30 | 79.50 | 79.99 | 39,036 | -0.38(-0.47%) |
May 14, 2015 | 79.86 | 80.61 | 79.78 | 80.37 | 18,754 | +0.28(+0.35%) |
May 13, 2015 | 79.04 | 80.09 | 78.57 | 80.09 | 18,875 | +1.38(+1.75%) |
May 12, 2015 | 78.78 | 78.86 | 78.40 | 78.71 | 4,215 | -0.91(-1.14%) |
May 11, 2015 | 79.19 | 80.44 | 79.09 | 79.62 | 36,211 | +0.07(+0.09%) |
May 08, 2015 | 79.48 | 80.07 | 79.43 | 79.55 | 7,136 | +1.58(+2.03%) |
May 07, 2015 | 77.08 | 77.99 | 76.66 | 77.97 | 36,199 | -0.03(-0.04%) |
May 06, 2015 | 78.23 | 78.24 | 77.41 | 78.00 | 31,848 | -0.42(-0.54%) |
May 05, 2015 | 79.61 | 79.72 | 78.39 | 78.42 | 48,137 | -1.59(-1.99%) |
May 04, 2015 | 79.74 | 80.01 | 79.44 | 80.01 | 15,715 | +0.75(+0.95%) |
May 01, 2015 | 78.93 | 79.28 | 78.62 | 79.26 | 10,029 | -0.65(-0.81%) |
Apr 30, 2015 | 79.89 | 80.48 | 79.66 | 79.91 | 22,155 | +0.46(+0.58%) |
Apr 29, 2015 | 80.17 | 80.17 | 79.34 | 79.45 | 6,574 | -0.22(-0.28%) |
Apr 28, 2015 | 79.33 | 79.73 | 79.22 | 79.67 | 6,574 | +0.06(+0.08%) |
Apr 27, 2015 | 80.14 | 80.15 | 79.61 | 79.61 | 22,659 | +0.03(+0.04%) |
Apr 24, 2015 | 79.34 | 79.70 | 79.34 | 79.58 | 6,889 | +1.52(+1.95%) |
Apr 23, 2015 | 78.11 | 78.42 | 77.64 | 78.06 | 8,913 | +0.06(+0.08%) |
Apr 22, 2015 | 77.81 | 78.09 | 76.90 | 78.00 | 27,348 | +2.95(+3.93%) |
Apr 21, 2015 | 75.00 | 75.30 | 74.95 | 75.05 | 17,249 | +1.93(+2.64%) |
Apr 20, 2015 | 73.52 | 73.52 | 72.90 | 73.12 | 12,176 | -0.45(-0.61%) |
Apr 17, 2015 | 73.45 | 73.71 | 73.06 | 73.57 | 28,080 | +0.36(+0.49%) |
Apr 16, 2015 | 73.25 | 73.49 | 72.58 | 73.21 | 21,606 | -0.04(-0.05%) |
Apr 15, 2015 | 72.68 | 73.46 | 72.48 | 73.25 | 139,030 | +1.16(+1.61%) |
Apr 14, 2015 | 71.69 | 72.19 | 71.67 | 72.09 | 42,229 | +1.37(+1.94%) |
Apr 13, 2015 | 70.63 | 71.06 | 70.63 | 70.72 | 18,937 | -0.58(-0.81%) |
Apr 10, 2015 | 71.10 | 71.47 | 70.94 | 71.30 | 13,266 | +1.45(+2.08%) |
Apr 09, 2015 | 69.86 | 69.95 | 69.50 | 69.85 | 117,791 | -0.62(-0.88%) |
Apr 08, 2015 | 71.00 | 71.00 | 70.10 | 70.47 | 14,925 | +0.11(+0.16%) |
Apr 07, 2015 | 70.73 | 70.83 | 70.30 | 70.36 | 9,026 | +0.11(+0.16%) |
Apr 06, 2015 | 70.03 | 71.02 | 70.03 | 70.25 | 11,302 | +0.22(+0.31%) |
Apr 02, 2015 | 70.03 | 70.03 | 70.03 | 0 | -0.52(-0.73%) | |
Apr 01, 2015 | 70.57 | 71.00 | 70.15 | 70.55 | 11,236 | -0.05(-0.08%) |
Mar 31, 2015 | 70.59 | 71.23 | 70.38 | 70.60 | 41,008 | -0.84(-1.18%) |
Mar 30, 2015 | 70.96 | 71.57 | 70.96 | 71.44 | 4,221 | +0.75(+1.06%) |
Mar 27, 2015 | 71.46 | 71.46 | 70.25 | 70.69 | 22,767 | -0.52(-0.73%) |
Mar 26, 2015 | 71.58 | 71.58 | 71.06 | 71.21 | 12,916 | -1.48(-2.04%) |
Mar 25, 2015 | 73.55 | 73.55 | 72.59 | 72.69 | 14,565 | -0.62(-0.85%) |
Mar 24, 2015 | 73.75 | 74.07 | 72.95 | 73.31 | 39,382 | -0.44(-0.60%) |
Mar 23, 2015 | 73.83 | 73.84 | 73.30 | 73.75 | 14,252 | +0.23(+0.31%) |
Mar 20, 2015 | 73.18 | 73.97 | 73.06 | 73.52 | 79,224 | +1.15(+1.59%) |
Mar 19, 2015 | 72.88 | 72.91 | 72.05 | 72.37 | 12,940 | -1.39(-1.88%) |
Mar 18, 2015 | 72.13 | 73.76 | 71.93 | 73.76 | 44,131 | +2.29(+3.20%) |
Mar 17, 2015 | 71.93 | 71.93 | 70.83 | 71.47 | 252,647 | -0.82(-1.13%) |
Mar 16, 2015 | 71.42 | 72.33 | 71.25 | 72.29 | 199,471 | +0.71(+0.99%) |
Mar 13, 2015 | 71.46 | 71.58 | 70.96 | 71.58 | 24,011 | -0.91(-1.26%) |
Mar 12, 2015 | 72.73 | 72.73 | 72.17 | 72.49 | 99,100 | -0.12(-0.17%) |
Mar 11, 2015 | 73.00 | 73.04 | 72.61 | 72.61 | 17,416 | -0.56(-0.77%) |
Mar 10, 2015 | 74.17 | 74.27 | 73.17 | 73.17 | 37,018 | -1.94(-2.58%) |
Mar 09, 2015 | 74.94 | 75.54 | 74.92 | 75.11 | 34,000 | +0.97(+1.31%) |
Mar 06, 2015 | 74.54 | 74.69 | 73.98 | 74.14 | 140,129 | -0.69(-0.92%) |
Mar 05, 2015 | 74.01 | 75.10 | 73.88 | 74.83 | 427,721 | +2.27(+3.12%) |
Mar 04, 2015 | 72.83 | 72.19 | 72.56 | 103,729 | +0.37(+0.51%) | |
Mar 03, 2015 | 72.42 | 72.18 | 72.19 | 5,826 | +0.41(+0.58%) | |
Mar 02, 2015 | 71.80 | 71.94 | 71.46 | 71.78 | 7,052 | -1.56(-2.13%) |
Feb 27, 2015 | 73.08 | 73.73 | 73.08 | 73.33 | 14,017 | +0.84(+1.16%) |
Feb 26, 2015 | 72.38 | 72.84 | 72.28 | 72.50 | 8,718 | -0.02(-0.03%) |
Feb 25, 2015 | 72.42 | 72.98 | 72.20 | 72.52 | 33,866 | +0.01(+0.01%) |
Feb 24, 2015 | 72.07 | 72.51 | 71.96 | 72.51 | 8,514 | -0.69(-0.94%) |
Feb 23, 2015 | 73.42 | 73.54 | 73.05 | 73.20 | 13,101 | -0.89(-1.20%) |
Feb 20, 2015 | 73.51 | 74.09 | 73.30 | 74.09 | 10,032 | -0.18(-0.25%) |
Feb 19, 2015 | 74.00 | 74.61 | 74.00 | 74.27 | 11,251 | +1.93(+2.67%) |
Feb 18, 2015 | 70.84 | 72.72 | 70.84 | 72.34 | 22,137 | +1.54(+2.18%) |
Feb 17, 2015 | 70.73 | 71.10 | 70.29 | 70.80 | 145,892 | -2.03(-2.79%) |
Feb 13, 2015 | 72.83 | 72.83 | 72.83 | 0 | +2.55(+3.63%) | |
Feb 12, 2015 | 69.62 | 70.28 | 69.04 | 70.28 | 969,849 | +1.09(+1.58%) |
Feb 11, 2015 | 69.84 | 69.84 | 68.97 | 69.19 | 294,419 | -1.59(-2.25%) |
Feb 10, 2015 | 69.96 | 70.79 | 69.94 | 70.78 | 58,880 | +1.83(+2.65%) |
Feb 09, 2015 | 68.67 | 69.09 | 68.67 | 68.95 | 27,062 | -0.56(-0.81%) |
Feb 06, 2015 | 70.41 | 70.41 | 69.31 | 69.51 | 24,357 | -1.35(-1.91%) |
Feb 05, 2015 | 70.00 | 70.86 | 70.00 | 70.86 | 12,120 | +2.15(+3.13%) |
Feb 04, 2015 | 68.51 | 68.98 | 68.34 | 68.71 | 17,425 | +0.03(+0.04%) |
Feb 03, 2015 | 68.13 | 68.68 | 67.95 | 68.68 | 11,748 | +1.49(+2.22%) |
Feb 02, 2015 | 67.33 | 67.33 | 66.26 | 67.19 | 56,149 | -0.42(-0.62%) |
Jan 30, 2015 | 68.00 | 68.00 | 67.34 | 67.61 | 21,339 | -0.08(-0.12%) |
Jan 29, 2015 | 67.52 | 67.72 | 66.95 | 67.69 | 25,993 | +0.86(+1.28%) |
Jan 28, 2015 | 66.76 | 67.53 | 66.68 | 66.83 | 26,857 | -0.58(-0.85%) |
Jan 27, 2015 | 67.34 | 67.86 | 67.06 | 67.41 | 91,293 | -1.13(-1.65%) |
Jan 26, 2015 | 68.09 | 68.90 | 67.92 | 68.54 | 42,527 | +0.04(+0.06%) |
Jan 23, 2015 | 67.87 | 68.57 | 67.86 | 68.50 | 78,445 | -0.02(-0.03%) |
Jan 22, 2015 | 68.00 | 68.83 | 67.77 | 68.52 | 30,278 | +0.58(+0.85%) |
Jan 21, 2015 | 67.52 | 67.95 | 67.07 | 67.94 | 60,393 | +0.23(+0.34%) |
Jan 20, 2015 | 66.88 | 67.71 | 66.80 | 67.71 | 39,670 | +1.53(+2.31%) |
Jan 16, 2015 | 66.18 | 66.18 | 66.18 | 0 | +0.98(+1.50%) | |
Jan 15, 2015 | 65.53 | 64.80 | 65.20 | 38,173 | -0.52(-0.79%) | |
Jan 14, 2015 | 65.05 | 65.80 | 65.05 | 65.72 | 26,955 | +0.28(+0.43%) |
Jan 13, 2015 | 65.44 | 130,395 | -0.46(-0.70%) | |||
Jan 12, 2015 | 66.09 | 66.30 | 65.53 | 65.90 | 47,146 | +0.26(+0.40%) |
Jan 09, 2015 | 66.42 | 66.42 | 64.97 | 65.64 | 64,762 | -0.86(-1.29%) |
Jan 08, 2015 | 66.16 | 66.78 | 66.16 | 66.50 | 47,039 | +1.37(+2.10%) |
Jan 07, 2015 | 64.77 | 65.42 | 64.77 | 65.13 | 18,327 | +0.14(+0.22%) |
Jan 06, 2015 | 65.71 | 65.71 | 64.55 | 64.98 | 66,903 | -0.20(-0.31%) |
Jan 05, 2015 | 65.00 | 65.24 | 64.50 | 65.19 | 34,300 | -1.15(-1.73%) |
Jan 02, 2015 | 66.66 | 66.66 | 66.12 | 66.34 | 41,839 | -0.85(-1.27%) |
Dec 31, 2014 | 67.19 | 67.19 | 67.19 | 0 | +0.59(+0.89%) | |
Dec 30, 2014 | 67.11 | 67.48 | 66.58 | 66.60 | 65,240 | -1.62(-2.37%) |
Dec 29, 2014 | 68.03 | 68.45 | 68.03 | 68.22 | 40,568 | +0.00(+0.00%) |
Dec 26, 2014 | 68.33 | 68.56 | 67.95 | 68.22 | 15,886 | +0.30(+0.44%) |
Dec 24, 2014 | 67.92 | 67.92 | 67.92 | 0 | +0.15(+0.21%) | |
Dec 23, 2014 | 67.46 | 68.10 | 67.45 | 67.77 | 49,987 | -1.01(-1.47%) |
Dec 22, 2014 | 68.42 | 68.80 | 68.18 | 68.78 | 32,063 | +0.31(+0.45%) |
Dec 19, 2014 | 68.00 | 68.53 | 67.84 | 68.47 | 31,106 | +0.69(+1.03%) |
Dec 18, 2014 | 66.72 | 67.85 | 66.62 | 67.78 | 108,836 | +1.78(+2.69%) |
Dec 17, 2014 | 65.37 | 66.33 | 65.27 | 66.00 | 66,148 | +0.97(+1.49%) |
Dec 16, 2014 | 65.91 | 65.03 | 63,811 | +1.39(+2.18%) | ||
Dec 15, 2014 | 63.85 | 64.31 | 63.21 | 63.64 | 177,174 | +0.56(+0.89%) |
Dec 12, 2014 | 64.63 | 64.67 | 62.93 | 63.08 | 33,396 | -2.72(-4.13%) |
Dec 11, 2014 | 65.61 | 66.00 | 65.56 | 65.80 | 217,041 | -1.98(-2.92%) |
Dec 10, 2014 | 69.53 | 69.53 | 67.23 | 67.78 | 147,936 | -0.05(-0.07%) |
Dec 09, 2014 | 68.17 | 68.18 | 67.55 | 67.83 | 87,963 | -1.85(-2.65%) |
Dec 08, 2014 | 69.60 | 70.00 | 69.43 | 69.68 | 36,112 | -0.38(-0.54%) |
Dec 05, 2014 | 70.34 | 70.55 | 69.90 | 70.06 | 35,429 | +0.71(+1.02%) |
Dec 04, 2014 | 68.98 | 69.60 | 68.73 | 69.35 | 153,438 | +1.13(+1.66%) |
Dec 03, 2014 | 68.02 | 68.38 | 67.79 | 68.22 | 473,876 | +0.87(+1.29%) |
Dec 02, 2014 | 67.13 | 67.35 | 66.78 | 67.35 | 30,897 | +0.20(+0.30%) |
Dec 01, 2014 | 67.16 | 67.27 | 67.00 | 67.15 | 23,782 | +1.35(+2.05%) |
Nov 28, 2014 | 65.90 | 66.30 | 65.69 | 65.80 | 12,672 | -2.91(-4.24%) |
Nov 26, 2014 | 68.71 | 68.71 | 68.71 | 0 | +0.41(+0.60%) | |
Nov 25, 2014 | 67.35 | 68.30 | 67.28 | 68.30 | 118,395 | +1.66(+2.50%) |
Nov 24, 2014 | 66.80 | 67.49 | 66.45 | 66.64 | 77,976 | +0.01(+0.02%) |
Nov 21, 2014 | 67.16 | 67.16 | 66.32 | 66.62 | 45,771 | +0.37(+0.56%) |
Nov 20, 2014 | 66.20 | 66.45 | 66.01 | 66.25 | 28,464 | -0.01(-0.02%) |
Nov 19, 2014 | 66.12 | 66.68 | 65.91 | 66.26 | 169,929 | +0.32(+0.49%) |
Nov 18, 2014 | 66.25 | 66.44 | 65.86 | 65.94 | 66,383 | -0.57(-0.86%) |
Nov 17, 2014 | 66.78 | 66.30 | 66.51 | 38,693 | +0.33(+0.50%) | |
Nov 14, 2014 | 66.44 | 66.94 | 66.18 | 66.18 | 98,812 | -0.50(-0.76%) |
Nov 13, 2014 | 66.55 | 67.00 | 66.35 | 66.69 | 620,595 | -1.30(-1.90%) |
Nov 12, 2014 | 67.93 | 68.29 | 67.81 | 67.98 | 24,357 | -1.86(-2.66%) |
Nov 11, 2014 | 69.60 | 69.84 | 69.39 | 69.84 | 37,186 | +0.44(+0.63%) |
Nov 10, 2014 | 69.48 | 69.56 | 69.23 | 69.40 | 24,816 | +0.15(+0.21%) |
Nov 07, 2014 | 68.98 | 69.35 | 68.67 | 69.25 | 48,615 | -0.02(-0.03%) |
Nov 06, 2014 | 69.72 | 69.85 | 69.02 | 69.27 | 33,897 | +0.92(+1.35%) |
Nov 05, 2014 | 68.07 | 68.42 | 67.88 | 68.35 | 33,278 | +0.50(+0.74%) |
Nov 04, 2014 | 68.00 | 68.25 | 67.45 | 67.85 | 135,728 | +0.95(+1.42%) |