Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.21 | 57.62 | 57.02 | 57.47 | 952,037 | -0.35(-0.61%) |
Nov 27, 2015 | 57.82 | 58.11 | 57.33 | 57.82 | 456,518 | -0.49(-0.84%) |
Nov 25, 2015 | 58.73 | 58.31 | 58.31 | 58.31 | 529,100 | -0.47(-0.80%) |
Nov 24, 2015 | 58.55 | 58.81 | 58.43 | 58.78 | 704,648 | +0.32(+0.55%) |
Nov 23, 2015 | 59.22 | 59.30 | 58.41 | 58.46 | 724,324 | -0.58(-0.98%) |
Nov 20, 2015 | 59.23 | 59.60 | 59.00 | 59.04 | 471,966 | +0.03(+0.05%) |
Nov 19, 2015 | 58.70 | 59.32 | 58.69 | 59.01 | 568,175 | +0.24(+0.41%) |
Nov 18, 2015 | 58.46 | 58.78 | 58.23 | 58.77 | 365,451 | +0.17(+0.29%) |
Nov 17, 2015 | 58.46 | 58.76 | 58.30 | 58.60 | 465,105 | -0.18(-0.31%) |
Nov 16, 2015 | 57.75 | 58.78 | 57.73 | 58.78 | 504,528 | +1.30(+2.26%) |
Nov 13, 2015 | 58.09 | 58.18 | 57.19 | 57.48 | 991,663 | -1.67(-2.82%) |
Nov 12, 2015 | 59.40 | 59.72 | 59.12 | 59.15 | 408,557 | +0.62(+1.06%) |
Nov 11, 2015 | 58.53 | 58.85 | 58.45 | 58.53 | 498,871 | +0.28(+0.48%) |
Nov 10, 2015 | 58.54 | 58.54 | 58.10 | 58.25 | 434,691 | -0.12(-0.21%) |
Nov 09, 2015 | 59.00 | 59.18 | 58.04 | 58.37 | 802,127 | -1.24(-2.08%) |
Nov 06, 2015 | 60.01 | 60.12 | 59.43 | 59.61 | 663,161 | -1.44(-2.36%) |
Nov 05, 2015 | 61.35 | 61.46 | 60.82 | 61.05 | 801,864 | -0.36(-0.59%) |
Nov 04, 2015 | 61.61 | 61.94 | 61.29 | 61.41 | 794,946 | +0.85(+1.40%) |
Nov 03, 2015 | 60.04 | 60.82 | 59.91 | 60.56 | 1,111,498 | +0.05(+0.08%) |
Nov 02, 2015 | 60.00 | 60.62 | 59.95 | 60.51 | 1,086,723 | +0.20(+0.33%) |
Oct 30, 2015 | 59.99 | 60.59 | 59.83 | 60.31 | 826,357 | +0.23(+0.38%) |
Oct 29, 2015 | 60.39 | 60.39 | 59.62 | 60.08 | 1,343,891 | -0.52(-0.86%) |
Oct 28, 2015 | 61.13 | 61.32 | 60.12 | 60.60 | 740,564 | -0.47(-0.77%) |
Oct 27, 2015 | 60.77 | 61.07 | 60.75 | 61.07 | 694,751 | +0.29(+0.48%) |
Oct 26, 2015 | 60.58 | 61.10 | 60.14 | 60.78 | 764,466 | -0.51(-0.83%) |
Oct 23, 2015 | 61.08 | 61.55 | 60.85 | 61.29 | 1,087,356 | +0.50(+0.82%) |
Oct 22, 2015 | 60.13 | 61.18 | 59.97 | 60.79 | 991,412 | -0.24(-0.39%) |
Oct 21, 2015 | 61.70 | 61.77 | 60.70 | 61.03 | 914,343 | -0.92(-1.49%) |
Oct 20, 2015 | 61.57 | 62.82 | 61.49 | 61.95 | 995,728 | +0.54(+0.88%) |
Oct 19, 2015 | 61.45 | 61.69 | 61.31 | 61.41 | 347,924 | -0.03(-0.05%) |
Oct 16, 2015 | 61.03 | 61.54 | 60.99 | 61.44 | 643,452 | +0.43(+0.70%) |
Oct 15, 2015 | 60.64 | 61.06 | 60.27 | 61.01 | 631,836 | +1.03(+1.72%) |
Oct 14, 2015 | 59.20 | 60.42 | 59.17 | 59.98 | 808,777 | +0.93(+1.57%) |
Oct 13, 2015 | 59.40 | 59.57 | 59.04 | 59.05 | 687,079 | -0.64(-1.07%) |
Oct 12, 2015 | 59.74 | 59.88 | 59.54 | 59.69 | 667,819 | +0.72(+1.22%) |
Oct 09, 2015 | 59.53 | 59.90 | 58.82 | 58.97 | 924,638 | -1.72(-2.83%) |
Oct 08, 2015 | 60.25 | 60.83 | 59.87 | 60.69 | 852,223 | -0.29(-0.48%) |
Oct 07, 2015 | 60.95 | 61.56 | 60.42 | 60.98 | 729,117 | +0.75(+1.25%) |
Oct 06, 2015 | 60.57 | 60.71 | 60.16 | 60.23 | 694,946 | -1.46(-2.37%) |
Oct 05, 2015 | 61.51 | 61.69 | 61.25 | 61.69 | 918,865 | +0.44(+0.72%) |
Oct 02, 2015 | 59.97 | 61.25 | 59.67 | 61.25 | 1,114,926 | +1.81(+3.05%) |
Oct 01, 2015 | 59.70 | 59.97 | 58.91 | 59.44 | 645,645 | -0.06(-0.10%) |
Sep 30, 2015 | 59.59 | 60.71 | 58.98 | 59.50 | 824,176 | +0.19(+0.32%) |
Sep 29, 2015 | 59.26 | 59.65 | 58.84 | 59.31 | 716,095 | +0.22(+0.37%) |
Sep 28, 2015 | 60.12 | 60.12 | 58.83 | 59.09 | 895,525 | -1.20(-1.99%) |
Sep 25, 2015 | 61.23 | 61.24 | 60.17 | 60.29 | 532,186 | -0.65(-1.07%) |
Sep 24, 2015 | 60.55 | 61.00 | 60.03 | 60.94 | 827,707 | -0.07(-0.11%) |
Sep 23, 2015 | 61.62 | 61.64 | 60.79 | 61.01 | 893,565 | -0.39(-0.64%) |
Sep 22, 2015 | 61.55 | 61.73 | 61.02 | 61.40 | 1,342,643 | +1.31(+2.18%) |
Sep 21, 2015 | 60.06 | 60.30 | 59.72 | 60.09 | 759,685 | +1.73(+2.96%) |
Sep 18, 2015 | 58.73 | 59.15 | 58.26 | 58.36 | 723,214 | -0.92(-1.55%) |
Sep 17, 2015 | 58.95 | 60.38 | 58.86 | 59.28 | 798,646 | -1.38(-2.27%) |
Sep 16, 2015 | 60.10 | 60.77 | 60.03 | 60.66 | 960,889 | +2.20(+3.76%) |
Sep 15, 2015 | 58.33 | 58.65 | 57.91 | 58.46 | 921,110 | -0.05(-0.09%) |
Sep 14, 2015 | 58.89 | 59.04 | 58.31 | 58.51 | 868,066 | -1.23(-2.06%) |
Sep 11, 2015 | 59.00 | 59.78 | 58.99 | 59.74 | 522,057 | +0.43(+0.73%) |
Sep 10, 2015 | 59.25 | 59.75 | 58.90 | 59.31 | 651,550 | -0.33(-0.55%) |
Sep 09, 2015 | 60.52 | 60.67 | 59.52 | 59.64 | 1,045,350 | +0.19(+0.32%) |
Sep 08, 2015 | 59.22 | 59.85 | 59.09 | 59.45 | 1,627,717 | +2.54(+4.46%) |
Sep 04, 2015 | 57.66 | 56.91 | 56.91 | 56.91 | 1,048,600 | -1.87(-3.18%) |
Sep 03, 2015 | 58.62 | 59.39 | 58.52 | 58.78 | 797,056 | +0.55(+0.94%) |
Sep 02, 2015 | 58.48 | 58.50 | 57.63 | 58.23 | 1,024,873 | -0.71(-1.20%) |
Sep 01, 2015 | 59.03 | 59.37 | 58.61 | 58.94 | 988,359 | -0.88(-1.47%) |
Aug 31, 2015 | 59.92 | 60.18 | 59.18 | 59.82 | 836,949 | +0.08(+0.13%) |
Aug 28, 2015 | 59.64 | 59.93 | 59.50 | 59.74 | 607,715 | -1.60(-2.61%) |
Aug 27, 2015 | 60.81 | 61.37 | 60.05 | 61.34 | 965,661 | +2.32(+3.93%) |
Aug 26, 2015 | 58.85 | 59.11 | 57.32 | 59.02 | 1,183,135 | +0.20(+0.34%) |
Aug 25, 2015 | 61.61 | 61.61 | 58.78 | 58.82 | 868,607 | +0.94(+1.62%) |
Aug 24, 2015 | 57.31 | 60.03 | 55.01 | 57.88 | 1,603,724 | -4.99(-7.94%) |
Aug 21, 2015 | 64.44 | 64.84 | 62.83 | 62.87 | 1,176,812 | +0.14(+0.22%) |
Aug 20, 2015 | 62.63 | 63.39 | 62.53 | 62.73 | 805,138 | -0.24(-0.38%) |
Aug 19, 2015 | 63.31 | 63.31 | 62.35 | 62.97 | 893,700 | -1.54(-2.39%) |
Aug 18, 2015 | 64.47 | 64.76 | 64.32 | 64.51 | 483,124 | -0.63(-0.97%) |
Aug 17, 2015 | 64.53 | 65.16 | 64.48 | 65.14 | 480,148 | +1.17(+1.83%) |
Aug 14, 2015 | 63.95 | 64.14 | 63.76 | 63.97 | 372,082 | +0.25(+0.39%) |
Aug 13, 2015 | 63.96 | 64.19 | 63.72 | 63.72 | 401,751 | -0.82(-1.27%) |
Aug 12, 2015 | 64.44 | 64.58 | 63.82 | 64.54 | 527,640 | -1.14(-1.74%) |
Aug 11, 2015 | 65.67 | 65.87 | 65.28 | 65.68 | 441,221 | -0.35(-0.53%) |
Aug 10, 2015 | 65.65 | 66.15 | 65.60 | 66.03 | 575,964 | +1.06(+1.63%) |
Aug 07, 2015 | 64.82 | 65.00 | 64.57 | 64.97 | 443,070 | +0.85(+1.33%) |
Aug 06, 2015 | 64.63 | 64.81 | 63.94 | 64.12 | 417,089 | -0.68(-1.05%) |
Aug 05, 2015 | 65.00 | 65.19 | 64.65 | 64.80 | 442,624 | +1.12(+1.76%) |
Aug 04, 2015 | 64.03 | 64.14 | 63.42 | 63.68 | 677,051 | -0.14(-0.22%) |
Aug 03, 2015 | 64.08 | 64.13 | 63.44 | 63.82 | 455,003 | -1.18(-1.82%) |
Jul 31, 2015 | 65.30 | 65.78 | 64.84 | 65.00 | 733,665 | +0.96(+1.50%) |
Jul 30, 2015 | 64.15 | 64.33 | 63.91 | 64.04 | 404,544 | +0.29(+0.45%) |
Jul 29, 2015 | 63.64 | 64.31 | 63.61 | 63.75 | 608,610 | +0.61(+0.97%) |
Jul 28, 2015 | 62.89 | 63.20 | 62.59 | 63.14 | 758,913 | +1.12(+1.81%) |
Jul 27, 2015 | 62.14 | 62.44 | 61.65 | 62.02 | 646,890 | -1.73(-2.71%) |
Jul 24, 2015 | 64.57 | 64.61 | 63.51 | 63.75 | 479,921 | -0.63(-0.98%) |
Jul 23, 2015 | 64.86 | 64.99 | 64.27 | 64.38 | 368,077 | -0.28(-0.43%) |
Jul 22, 2015 | 64.97 | 64.97 | 64.44 | 64.66 | 465,198 | -0.83(-1.27%) |
Jul 21, 2015 | 65.57 | 65.90 | 65.36 | 65.49 | 715,530 | +2.10(+3.31%) |
Jul 20, 2015 | 63.27 | 63.66 | 62.86 | 63.39 | 576,960 | +0.49(+0.78%) |
Jul 17, 2015 | 62.90 | 62.94 | 62.52 | 62.90 | 568,191 | +0.12(+0.19%) |
Jul 16, 2015 | 62.81 | 62.88 | 62.50 | 62.78 | 479,462 | +0.50(+0.80%) |
Jul 15, 2015 | 62.62 | 62.90 | 62.25 | 62.28 | 986,220 | +0.40(+0.65%) |
Jul 14, 2015 | 61.69 | 62.08 | 61.69 | 61.88 | 807,271 | +0.42(+0.68%) |
Jul 13, 2015 | 62.08 | 61.35 | 61.40 | 61.46 | 1,056,292 | +0.11(+0.18%) |
Jul 10, 2015 | 61.57 | 61.63 | 60.75 | 61.35 | 1,251,485 | +2.69(+4.59%) |
Jul 09, 2015 | 59.16 | 59.58 | 58.61 | 58.66 | 1,011,572 | +0.94(+1.63%) |
Jul 08, 2015 | 58.08 | 58.99 | 57.54 | 57.72 | 1,715,579 | -3.28(-5.38%) |
Jul 07, 2015 | 61.62 | 61.65 | 59.78 | 61.00 | 1,643,152 | -1.66(-2.65%) |
Jul 06, 2015 | 62.69 | 62.96 | 62.25 | 62.66 | 905,143 | -2.01(-3.11%) |
Jul 02, 2015 | 64.63 | 64.67 | 64.67 | 64.67 | 572,200 | +0.77(+1.21%) |
Jul 01, 2015 | 64.07 | 64.21 | 63.74 | 63.90 | 541,392 | -0.19(-0.30%) |
Jun 30, 2015 | 64.29 | 64.31 | 63.86 | 64.09 | 835,900 | +0.51(+0.80%) |
Jun 29, 2015 | 64.16 | 64.54 | 63.55 | 63.58 | 688,821 | -1.01(-1.56%) |
Jun 26, 2015 | 64.69 | 64.99 | 64.42 | 64.59 | 626,306 | -1.02(-1.55%) |
Jun 25, 2015 | 65.74 | 65.84 | 65.44 | 65.61 | 637,128 | -0.90(-1.35%) |
Jun 24, 2015 | 66.79 | 66.79 | 66.26 | 66.51 | 408,929 | -0.74(-1.10%) |
Jun 23, 2015 | 67.31 | 67.62 | 67.14 | 67.25 | 864,960 | +1.79(+2.73%) |
Jun 22, 2015 | 65.52 | 65.63 | 65.25 | 65.46 | 628,068 | +1.13(+1.76%) |
Jun 19, 2015 | 64.44 | 64.72 | 64.31 | 64.33 | 685,571 | -0.11(-0.17%) |
Jun 18, 2015 | 64.10 | 64.50 | 64.04 | 64.44 | 689,741 | -0.28(-0.43%) |
Jun 17, 2015 | 64.87 | 64.96 | 64.31 | 64.72 | 667,038 | +0.34(+0.53%) |
Jun 16, 2015 | 64.11 | 64.48 | 64.00 | 64.38 | 528,792 | -0.36(-0.56%) |
Jun 15, 2015 | 64.65 | 64.75 | 64.35 | 64.74 | 747,211 | -1.01(-1.54%) |
Jun 12, 2015 | 65.40 | 65.79 | 65.38 | 65.75 | 581,425 | +0.37(+0.57%) |
Jun 11, 2015 | 65.09 | 65.49 | 64.93 | 65.38 | 873,375 | +1.26(+1.97%) |
Jun 10, 2015 | 63.38 | 64.25 | 63.33 | 64.12 | 979,821 | -0.52(-0.80%) |
Jun 09, 2015 | 64.17 | 64.66 | 63.90 | 64.64 | 1,161,771 | -1.05(-1.60%) |
Jun 08, 2015 | 65.57 | 65.87 | 65.43 | 65.69 | 693,834 | -0.30(-0.45%) |
Jun 05, 2015 | 65.68 | 66.08 | 65.48 | 65.99 | 614,964 | -0.07(-0.11%) |
Jun 04, 2015 | 66.50 | 66.50 | 65.91 | 66.06 | 457,703 | -0.51(-0.77%) |
Jun 03, 2015 | 66.69 | 66.88 | 66.51 | 66.57 | 694,307 | +0.70(+1.06%) |
Jun 02, 2015 | 65.36 | 66.02 | 65.35 | 65.87 | 685,318 | -0.23(-0.35%) |
Jun 01, 2015 | 66.33 | 66.57 | 66.04 | 66.10 | 616,653 | +0.36(+0.55%) |
May 29, 2015 | 66.35 | 66.44 | 65.72 | 65.74 | 976,133 | -1.11(-1.66%) |
May 28, 2015 | 66.61 | 66.96 | 66.35 | 66.85 | 706,080 | -1.28(-1.88%) |
May 27, 2015 | 67.84 | 68.22 | 67.71 | 68.13 | 417,350 | -0.07(-0.10%) |
May 26, 2015 | 68.63 | 68.86 | 67.82 | 68.20 | 716,784 | -0.38(-0.55%) |
May 22, 2015 | 68.55 | 68.58 | 68.58 | 68.58 | 883,800 | +1.74(+2.60%) |
May 21, 2015 | 67.06 | 67.16 | 66.58 | 66.84 | 837,872 | +0.02(+0.03%) |
May 20, 2015 | 67.00 | 67.13 | 66.78 | 66.82 | 1,044,277 | -1.24(-1.82%) |
May 19, 2015 | 67.99 | 68.10 | 67.54 | 68.06 | 790,528 | +0.43(+0.64%) |
May 18, 2015 | 68.68 | 68.73 | 67.50 | 67.63 | 1,397,887 | -2.90(-4.11%) |
May 15, 2015 | 69.93 | 70.65 | 69.85 | 70.53 | 1,276,364 | +2.51(+3.69%) |
May 14, 2015 | 68.20 | 68.53 | 68.00 | 68.02 | 1,048,182 | +0.10(+0.15%) |
May 13, 2015 | 68.04 | 68.27 | 67.70 | 67.92 | 1,030,624 | -0.55(-0.80%) |
May 12, 2015 | 68.93 | 68.74 | 68.04 | 68.47 | 831,689 | -0.46(-0.67%) |
May 11, 2015 | 69.99 | 69.99 | 68.88 | 68.93 | 1,229,933 | -1.48(-2.10%) |
May 08, 2015 | 70.28 | 70.82 | 70.22 | 70.41 | 803,559 | +0.41(+0.59%) |
May 07, 2015 | 69.40 | 70.09 | 69.05 | 70.00 | 1,081,293 | -0.72(-1.02%) |
May 06, 2015 | 71.22 | 71.52 | 70.42 | 70.72 | 701,997 | -0.49(-0.69%) |
May 05, 2015 | 72.02 | 72.30 | 71.00 | 71.21 | 880,351 | -1.48(-2.04%) |
May 04, 2015 | 72.26 | 72.92 | 72.04 | 72.69 | 705,138 | +0.66(+0.92%) |
May 01, 2015 | 71.51 | 72.04 | 71.40 | 72.03 | 337,168 | +0.60(+0.84%) |
Apr 30, 2015 | 71.77 | 71.78 | 70.74 | 71.43 | 1,023,579 | -1.61(-2.20%) |
Apr 29, 2015 | 73.55 | 73.80 | 72.55 | 73.04 | 692,387 | -1.05(-1.42%) |
Apr 28, 2015 | 74.08 | 74.28 | 73.66 | 74.09 | 947,895 | -0.84(-1.12%) |
Apr 27, 2015 | 74.94 | 75.52 | 74.79 | 74.93 | 1,276,002 | -0.07(-0.09%) |
Apr 24, 2015 | 74.33 | 75.00 | 74.32 | 75.00 | 832,678 | +0.71(+0.96%) |
Apr 23, 2015 | 73.75 | 74.34 | 73.23 | 74.29 | 869,748 | +0.00(+0.00%) |
Apr 22, 2015 | 73.93 | 74.33 | 73.65 | 74.29 | 995,517 | -0.12(-0.16%) |
Apr 21, 2015 | 74.33 | 74.84 | 74.13 | 74.41 | 1,988,671 | +3.08(+4.32%) |
Apr 20, 2015 | 69.28 | 72.44 | 69.14 | 71.33 | 2,022,565 | +3.65(+5.39%) |
Apr 17, 2015 | 68.16 | 68.19 | 67.05 | 67.68 | 1,322,491 | -0.90(-1.31%) |
Apr 16, 2015 | 68.13 | 68.81 | 67.97 | 68.58 | 1,100,524 | -0.44(-0.64%) |
Apr 15, 2015 | 68.62 | 69.13 | 68.29 | 69.02 | 1,403,717 | -1.61(-2.28%) |
Apr 14, 2015 | 70.29 | 70.67 | 69.62 | 70.63 | 853,550 | +0.16(+0.23%) |
Apr 13, 2015 | 71.40 | 71.68 | 70.38 | 70.47 | 894,734 | -1.02(-1.43%) |
Apr 10, 2015 | 71.48 | 71.68 | 71.26 | 71.49 | 1,055,682 | -0.74(-1.02%) |
Apr 09, 2015 | 71.70 | 72.28 | 70.81 | 72.23 | 1,722,038 | +0.29(+0.40%) |
Apr 08, 2015 | 70.91 | 72.03 | 70.67 | 71.94 | 2,326,420 | +5.27(+7.90%) |
Apr 07, 2015 | 66.81 | 67.29 | 66.63 | 66.67 | 681,505 | +0.01(+0.02%) |
Apr 06, 2015 | 66.67 | 67.22 | 66.61 | 66.66 | 539,861 | +0.35(+0.53%) |
Apr 02, 2015 | 66.16 | 66.31 | 66.31 | 66.31 | 860,200 | +0.99(+1.52%) |
Apr 01, 2015 | 65.25 | 65.46 | 65.05 | 65.32 | 806,686 | +0.29(+0.45%) |
Mar 31, 2015 | 65.11 | 65.25 | 64.91 | 65.03 | 769,805 | -0.04(-0.06%) |
Mar 30, 2015 | 64.65 | 65.22 | 64.62 | 65.07 | 768,096 | +0.82(+1.28%) |
Mar 27, 2015 | 64.59 | 64.74 | 64.07 | 64.25 | 843,483 | -0.44(-0.68%) |
Mar 26, 2015 | 65.16 | 65.24 | 64.65 | 64.69 | 840,963 | -0.43(-0.66%) |
Mar 25, 2015 | 65.70 | 66.15 | 65.09 | 65.12 | 1,213,491 | +0.49(+0.76%) |
Mar 24, 2015 | 65.10 | 65.17 | 64.63 | 64.63 | 1,084,773 | +0.60(+0.94%) |
Mar 23, 2015 | 64.26 | 64.40 | 64.03 | 64.03 | 420,392 | +0.31(+0.49%) |
Mar 20, 2015 | 63.56 | 64.13 | 63.39 | 63.72 | 1,394,792 | -0.82(-1.27%) |
Mar 19, 2015 | 64.61 | 65.03 | 64.20 | 64.54 | 1,379,517 | -2.85(-4.23%) |
Mar 18, 2015 | 66.29 | 67.55 | 66.17 | 67.39 | 844,004 | +1.51(+2.29%) |
Mar 17, 2015 | 65.63 | 66.13 | 65.50 | 65.88 | 490,294 | -0.64(-0.96%) |
Mar 16, 2015 | 65.82 | 66.66 | 65.80 | 66.52 | 1,136,449 | +2.79(+4.38%) |
Mar 13, 2015 | 63.87 | 64.06 | 63.58 | 63.73 | 1,039,233 | -0.20(-0.31%) |
Mar 12, 2015 | 64.26 | 64.43 | 63.83 | 63.93 | 852,146 | +0.28(+0.44%) |
Mar 11, 2015 | 63.14 | 64.02 | 62.85 | 63.65 | 1,130,951 | +0.21(+0.33%) |
Mar 10, 2015 | 64.11 | 64.23 | 63.41 | 63.44 | 1,137,735 | -2.00(-3.06%) |
Mar 09, 2015 | 65.37 | 65.85 | 65.18 | 65.44 | 846,736 | +1.08(+1.68%) |
Mar 06, 2015 | 65.13 | 65.14 | 64.16 | 64.36 | 1,435,264 | -1.53(-2.32%) |
Mar 05, 2015 | 66.11 | 66.39 | 65.78 | 65.89 | 1,761,199 | +0.67(+1.03%) |
Mar 04, 2015 | 64.72 | 65.30 | 64.75 | 65.22 | 906,464 | +0.47(+0.73%) |
Mar 03, 2015 | 66.03 | 66.21 | 64.31 | 64.75 | 1,883,754 | -2.65(-3.93%) |
Mar 02, 2015 | 67.32 | 67.50 | 67.11 | 67.40 | 1,671,042 | -0.35(-0.52%) |
Feb 27, 2015 | 68.01 | 68.04 | 67.59 | 67.75 | 950,792 | -0.86(-1.25%) |
Feb 26, 2015 | 68.58 | 68.82 | 68.44 | 68.61 | 542,852 | +0.47(+0.69%) |
Feb 25, 2015 | 68.67 | 68.40 | 67.88 | 68.14 | 775,737 | -0.53(-0.77%) |
Feb 24, 2015 | 68.13 | 68.81 | 68.04 | 68.67 | 1,141,219 | +1.22(+1.81%) |
Feb 23, 2015 | 67.65 | 67.83 | 67.33 | 67.45 | 862,603 | -0.95(-1.39%) |
Feb 20, 2015 | 67.94 | 68.42 | 67.65 | 68.40 | 999,483 | +0.41(+0.60%) |
Feb 19, 2015 | 68.09 | 68.19 | 67.84 | 67.99 | 810,615 | -0.15(-0.22%) |
Feb 18, 2015 | 68.68 | 68.92 | 67.95 | 68.14 | 1,054,152 | -0.57(-0.83%) |
Feb 17, 2015 | 68.99 | 69.05 | 68.57 | 68.71 | 550,744 | +0.01(+0.01%) |
Feb 13, 2015 | 69.08 | 68.70 | 68.70 | 68.70 | 744,900 | -0.22(-0.32%) |
Feb 12, 2015 | 68.32 | 68.97 | 67.38 | 68.92 | 1,534,883 | +2.30(+3.45%) |
Feb 11, 2015 | 65.90 | 66.69 | 65.77 | 66.62 | 2,012,510 | -0.15(-0.22%) |
Feb 10, 2015 | 67.00 | 67.04 | 66.56 | 66.77 | 767,809 | -0.19(-0.28%) |
Feb 09, 2015 | 67.03 | 67.21 | 66.89 | 66.96 | 512,888 | -0.73(-1.08%) |
Feb 06, 2015 | 68.25 | 68.32 | 67.61 | 67.69 | 902,315 | -1.78(-2.56%) |
Feb 05, 2015 | 69.73 | 69.74 | 69.30 | 69.47 | 1,244,800 | +1.26(+1.85%) |
Feb 04, 2015 | 68.57 | 69.01 | 68.08 | 68.21 | 1,187,728 | +1.28(+1.91%) |
Feb 03, 2015 | 66.68 | 67.29 | 66.54 | 66.93 | 770,792 | -0.25(-0.37%) |
Feb 02, 2015 | 66.86 | 67.35 | 66.76 | 67.18 | 837,254 | +1.86(+2.85%) |
Jan 30, 2015 | 65.86 | 66.17 | 65.20 | 65.32 | 892,892 | -1.76(-2.62%) |
Jan 29, 2015 | 67.09 | 67.21 | 66.31 | 67.08 | 1,058,961 | +1.56(+2.38%) |
Jan 28, 2015 | 66.40 | 66.55 | 65.34 | 65.52 | 1,162,625 | -0.33(-0.50%) |
Jan 27, 2015 | 65.83 | 66.08 | 65.50 | 65.85 | 617,260 | -0.77(-1.16%) |
Jan 26, 2015 | 67.03 | 67.04 | 66.47 | 66.62 | 1,015,967 | -0.44(-0.66%) |
Jan 23, 2015 | 67.25 | 67.37 | 66.79 | 67.06 | 1,038,597 | -0.26(-0.39%) |
Jan 22, 2015 | 66.95 | 67.49 | 66.77 | 67.32 | 866,524 | +0.58(+0.87%) |
Jan 21, 2015 | 65.25 | 66.85 | 65.21 | 66.74 | 1,681,498 | +3.28(+5.17%) |
Jan 20, 2015 | 63.60 | 63.68 | 63.33 | 63.46 | 818,847 | +0.46(+0.73%) |
Jan 16, 2015 | 62.95 | 63.02 | 62.54 | 63.00 | 895,531 | +0.32(+0.51%) |
Jan 15, 2015 | 62.18 | 63.35 | 62.67 | 62.68 | 648,457 | +0.50(+0.80%) |
Jan 14, 2015 | 62.00 | 62.37 | 61.70 | 62.18 | 675,737 | -1.08(-1.71%) |
Jan 13, 2015 | 62.71 | 63.69 | 62.63 | 63.26 | 1,185,357 | +2.22(+3.64%) |
Jan 12, 2015 | 61.40 | 61.47 | 60.94 | 61.04 | 494,270 | +0.09(+0.15%) |
Jan 09, 2015 | 61.24 | 61.45 | 60.94 | 60.95 | 800,747 | +0.33(+0.54%) |
Jan 08, 2015 | 60.41 | 60.85 | 60.35 | 60.62 | 641,638 | +1.05(+1.76%) |
Jan 07, 2015 | 58.83 | 59.74 | 58.80 | 59.57 | 1,012,076 | +2.87(+5.06%) |
Jan 06, 2015 | 57.26 | 57.60 | 56.58 | 56.70 | 896,480 | -0.92(-1.60%) |
Jan 05, 2015 | 58.10 | 58.19 | 57.49 | 57.62 | 791,708 | -0.87(-1.49%) |
Jan 02, 2015 | 59.00 | 59.00 | 58.38 | 58.49 | 540,632 | -0.33(-0.56%) |
Dec 31, 2014 | 58.64 | 58.82 | 58.82 | 58.82 | 781,600 | +0.20(+0.34%) |
Dec 30, 2014 | 58.41 | 58.70 | 58.40 | 58.62 | 665,014 | -1.13(-1.89%) |
Dec 29, 2014 | 59.67 | 59.88 | 59.48 | 59.75 | 812,203 | +0.23(+0.39%) |
Dec 26, 2014 | 59.98 | 60.72 | 59.46 | 59.52 | 825,699 | +0.37(+0.63%) |
Dec 24, 2014 | 58.92 | 59.15 | 59.15 | 59.15 | 200,100 | -0.02(-0.03%) |
Dec 23, 2014 | 59.28 | 59.38 | 58.79 | 59.17 | 832,222 | -0.77(-1.28%) |
Dec 22, 2014 | 59.20 | 60.44 | 59.20 | 59.94 | 1,786,135 | +1.69(+2.90%) |
Dec 19, 2014 | 58.20 | 58.89 | 58.20 | 58.25 | 1,309,475 | -0.21(-0.36%) |
Dec 18, 2014 | 58.10 | 58.49 | 58.00 | 58.46 | 641,538 | +0.83(+1.44%) |
Dec 17, 2014 | 56.85 | 58.04 | 56.72 | 57.63 | 1,051,008 | +0.81(+1.43%) |
Dec 16, 2014 | 56.34 | 57.44 | 56.03 | 56.82 | 930,929 | -0.23(-0.40%) |
Dec 15, 2014 | 57.56 | 57.74 | 56.62 | 57.05 | 1,078,198 | -0.70(-1.21%) |
Dec 12, 2014 | 58.18 | 58.32 | 57.71 | 57.75 | 717,881 | -0.65(-1.11%) |
Dec 11, 2014 | 58.48 | 58.64 | 58.28 | 58.40 | 914,411 | +0.21(+0.36%) |
Dec 10, 2014 | 59.13 | 59.13 | 58.13 | 58.19 | 616,859 | -0.72(-1.22%) |
Dec 09, 2014 | 58.82 | 58.95 | 58.33 | 58.91 | 873,301 | -1.29(-2.14%) |
Dec 08, 2014 | 60.64 | 60.95 | 60.18 | 60.20 | 861,575 | -1.21(-1.97%) |
Dec 05, 2014 | 61.17 | 61.41 | 60.82 | 61.41 | 1,135,144 | +0.73(+1.20%) |
Dec 04, 2014 | 60.63 | 60.78 | 60.29 | 60.68 | 1,000,643 | +1.81(+3.07%) |
Dec 03, 2014 | 59.05 | 59.26 | 58.86 | 58.87 | 1,032,430 | -1.07(-1.79%) |
Dec 02, 2014 | 60.29 | 60.29 | 59.80 | 59.94 | 662,248 | +0.41(+0.69%) |