Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.18 | 59.62 | 58.36 | 59.55 | 5,181,505 | +0.36(+0.62%) |
Nov 27, 2015 | 59.24 | 59.45 | 58.92 | 59.19 | 2,241,567 | -0.15(-0.25%) |
Nov 25, 2015 | 59.64 | 59.34 | 59.34 | 59.34 | 3,448,754 | -0.39(-0.66%) |
Nov 24, 2015 | 57.84 | 60.56 | 57.84 | 59.73 | 6,445,966 | +1.17(+2.01%) |
Nov 23, 2015 | 58.30 | 58.69 | 57.78 | 58.55 | 4,542,381 | +0.23(+0.39%) |
Nov 20, 2015 | 58.04 | 58.75 | 57.77 | 58.32 | 4,491,930 | +1.32(+2.32%) |
Nov 19, 2015 | 57.69 | 57.86 | 56.81 | 57.00 | 2,906,904 | -0.49(-0.86%) |
Nov 18, 2015 | 56.99 | 57.60 | 56.52 | 57.50 | 4,599,131 | +0.35(+0.61%) |
Nov 17, 2015 | 56.24 | 57.73 | 56.05 | 57.15 | 6,373,463 | +1.58(+2.83%) |
Nov 16, 2015 | 54.93 | 55.77 | 54.40 | 55.58 | 4,900,369 | +0.93(+1.70%) |
Nov 13, 2015 | 56.17 | 56.52 | 54.40 | 54.65 | 8,873,467 | -3.03(-5.26%) |
Nov 12, 2015 | 57.30 | 58.07 | 57.13 | 57.68 | 4,904,492 | +0.64(+1.12%) |
Nov 11, 2015 | 59.85 | 59.93 | 57.01 | 57.04 | 8,529,118 | -3.09(-5.13%) |
Nov 10, 2015 | 60.36 | 60.56 | 59.49 | 60.13 | 5,126,829 | -0.85(-1.39%) |
Nov 09, 2015 | 61.60 | 61.71 | 60.53 | 60.97 | 2,972,228 | -0.77(-1.25%) |
Nov 06, 2015 | 61.97 | 62.39 | 61.21 | 61.75 | 2,628,792 | -0.37(-0.60%) |
Nov 05, 2015 | 61.83 | 62.12 | 60.77 | 62.12 | 6,302,888 | +0.41(+0.66%) |
Nov 04, 2015 | 62.54 | 62.71 | 61.56 | 61.71 | 4,055,733 | -0.69(-1.11%) |
Nov 03, 2015 | 62.59 | 62.80 | 62.00 | 62.40 | 7,422,330 | -0.18(-0.29%) |
Nov 02, 2015 | 61.73 | 62.77 | 60.99 | 62.59 | 3,854,160 | +0.88(+1.43%) |
Oct 30, 2015 | 61.10 | 62.22 | 61.07 | 61.70 | 5,469,441 | +0.44(+0.71%) |
Oct 29, 2015 | 61.01 | 61.35 | 60.74 | 61.27 | 3,635,287 | -0.17(-0.28%) |
Oct 28, 2015 | 59.69 | 61.50 | 59.45 | 61.44 | 5,842,317 | +1.95(+3.28%) |
Oct 27, 2015 | 60.00 | 60.19 | 59.03 | 59.49 | 5,693,086 | -0.56(-0.94%) |
Oct 26, 2015 | 60.04 | 60.30 | 59.88 | 60.05 | 4,035,530 | +0.19(+0.32%) |
Oct 23, 2015 | 61.50 | 61.53 | 59.40 | 59.86 | 5,343,035 | -1.09(-1.79%) |
Oct 22, 2015 | 61.75 | 61.91 | 60.92 | 60.96 | 6,065,314 | -0.55(-0.89%) |
Oct 21, 2015 | 61.54 | 62.36 | 61.27 | 61.50 | 2,855,208 | +0.47(+0.78%) |
Oct 20, 2015 | 60.72 | 61.19 | 60.72 | 61.03 | 2,494,411 | -0.05(-0.07%) |
Oct 19, 2015 | 61.04 | 61.50 | 60.87 | 61.07 | 2,745,977 | -0.06(-0.10%) |
Oct 16, 2015 | 60.87 | 61.23 | 60.49 | 61.14 | 2,737,836 | +0.69(+1.14%) |
Oct 15, 2015 | 59.50 | 60.64 | 58.91 | 60.45 | 6,158,241 | +1.17(+1.97%) |
Oct 14, 2015 | 61.72 | 62.53 | 59.21 | 59.28 | 7,765,133 | -2.60(-4.21%) |
Oct 13, 2015 | 62.33 | 62.60 | 61.75 | 61.88 | 3,583,749 | -0.50(-0.80%) |
Oct 12, 2015 | 61.21 | 62.44 | 61.21 | 62.39 | 3,877,171 | +1.17(+1.92%) |
Oct 09, 2015 | 60.26 | 61.54 | 60.17 | 61.21 | 4,831,030 | +0.94(+1.56%) |
Oct 08, 2015 | 61.48 | 61.53 | 59.65 | 60.27 | 11,303,724 | -1.14(-1.85%) |
Oct 07, 2015 | 62.80 | 62.82 | 60.47 | 61.41 | 10,058,730 | -1.16(-1.85%) |
Oct 06, 2015 | 64.45 | 64.73 | 61.97 | 62.57 | 6,474,425 | -2.21(-3.42%) |
Oct 05, 2015 | 65.35 | 65.54 | 64.49 | 64.78 | 2,774,393 | -0.15(-0.24%) |
Oct 02, 2015 | 64.53 | 64.94 | 63.56 | 64.94 | 2,530,149 | -0.11(-0.17%) |
Oct 01, 2015 | 65.95 | 66.01 | 64.27 | 65.04 | 3,130,345 | -0.91(-1.38%) |
Sep 30, 2015 | 64.80 | 66.09 | 64.68 | 65.95 | 4,624,561 | +1.92(+3.00%) |
Sep 29, 2015 | 64.09 | 64.34 | 63.53 | 64.03 | 3,939,040 | -0.12(-0.18%) |
Sep 28, 2015 | 65.39 | 65.60 | 63.56 | 64.15 | 3,402,329 | -1.22(-1.87%) |
Sep 25, 2015 | 66.50 | 66.74 | 65.08 | 65.37 | 3,389,505 | -0.49(-0.75%) |
Sep 24, 2015 | 64.79 | 65.97 | 64.69 | 65.86 | 5,072,977 | +0.54(+0.82%) |
Sep 23, 2015 | 64.79 | 65.62 | 64.57 | 65.33 | 3,021,927 | +0.51(+0.79%) |
Sep 22, 2015 | 63.94 | 64.89 | 63.84 | 64.82 | 3,242,092 | +0.31(+0.48%) |
Sep 21, 2015 | 64.19 | 65.10 | 64.13 | 64.51 | 2,204,015 | +0.57(+0.90%) |
Sep 18, 2015 | 64.14 | 64.73 | 63.82 | 63.93 | 4,776,509 | -1.07(-1.64%) |
Sep 17, 2015 | 64.85 | 65.99 | 64.57 | 65.00 | 4,966,092 | +0.35(+0.54%) |
Sep 16, 2015 | 63.71 | 64.80 | 63.57 | 64.65 | 3,726,199 | +0.86(+1.36%) |
Sep 15, 2015 | 62.84 | 64.12 | 62.32 | 63.79 | 4,465,377 | +0.87(+1.39%) |
Sep 14, 2015 | 63.73 | 63.87 | 62.60 | 62.91 | 3,994,227 | -0.95(-1.48%) |
Sep 11, 2015 | 63.47 | 64.24 | 63.40 | 63.86 | 4,209,814 | +0.42(+0.66%) |
Sep 10, 2015 | 64.75 | 64.90 | 63.33 | 63.44 | 5,834,942 | -1.89(-2.89%) |
Sep 09, 2015 | 66.71 | 66.78 | 65.23 | 65.33 | 2,098,106 | -0.97(-1.46%) |
Sep 08, 2015 | 66.73 | 66.76 | 65.17 | 66.30 | 3,818,773 | +0.44(+0.68%) |
Sep 04, 2015 | 65.04 | 65.86 | 65.86 | 65.86 | 4,929,889 | +0.36(+0.55%) |
Sep 03, 2015 | 65.71 | 66.24 | 65.17 | 65.49 | 3,891,001 | -0.08(-0.12%) |
Sep 02, 2015 | 65.88 | 66.41 | 64.71 | 65.58 | 4,769,558 | +0.39(+0.60%) |
Sep 01, 2015 | 66.30 | 66.61 | 64.80 | 65.19 | 6,031,939 | -2.42(-3.58%) |
Aug 31, 2015 | 67.80 | 68.12 | 67.40 | 67.61 | 5,083,967 | -0.32(-0.47%) |
Aug 28, 2015 | 67.60 | 67.97 | 66.88 | 67.93 | 5,000,508 | +0.52(+0.77%) |
Aug 27, 2015 | 68.07 | 69.45 | 65.34 | 67.41 | 15,195,859 | -2.21(-3.18%) |
Aug 26, 2015 | 68.44 | 69.71 | 67.10 | 69.62 | 4,961,807 | +2.70(+4.04%) |
Aug 25, 2015 | 69.03 | 69.38 | 66.90 | 66.92 | 2,959,637 | -0.85(-1.26%) |
Aug 24, 2015 | 64.24 | 69.74 | 63.85 | 67.77 | 5,126,469 | -2.09(-2.99%) |
Aug 21, 2015 | 72.36 | 72.36 | 69.80 | 69.86 | 5,124,629 | -2.95(-4.05%) |
Aug 20, 2015 | 72.31 | 73.65 | 72.18 | 72.81 | 3,715,952 | -0.24(-0.32%) |
Aug 19, 2015 | 72.62 | 73.50 | 72.46 | 73.05 | 3,675,451 | +0.35(+0.49%) |
Aug 18, 2015 | 72.20 | 73.25 | 72.16 | 72.69 | 2,623,308 | +0.63(+0.87%) |
Aug 17, 2015 | 71.62 | 72.10 | 71.36 | 72.07 | 1,315,893 | +0.15(+0.21%) |
Aug 14, 2015 | 72.10 | 72.27 | 71.47 | 71.91 | 2,172,336 | +0.04(+0.05%) |
Aug 13, 2015 | 71.02 | 72.18 | 70.92 | 71.88 | 2,405,074 | +0.86(+1.21%) |
Aug 12, 2015 | 71.06 | 71.13 | 69.34 | 71.01 | 3,266,340 | -0.43(-0.60%) |
Aug 11, 2015 | 71.20 | 71.59 | 70.80 | 71.44 | 2,943,665 | -0.05(-0.06%) |
Aug 10, 2015 | 71.63 | 71.83 | 71.10 | 71.48 | 2,281,248 | +0.35(+0.50%) |
Aug 07, 2015 | 71.92 | 71.92 | 70.43 | 71.13 | 2,836,863 | -0.79(-1.10%) |
Aug 06, 2015 | 73.29 | 73.43 | 71.75 | 71.92 | 2,810,881 | -1.31(-1.78%) |
Aug 05, 2015 | 73.15 | 73.43 | 72.83 | 73.23 | 1,150,248 | +0.61(+0.84%) |
Aug 04, 2015 | 72.54 | 73.12 | 72.30 | 72.62 | 1,230,270 | +0.07(+0.10%) |
Aug 03, 2015 | 72.95 | 73.08 | 72.25 | 72.55 | 1,305,178 | -0.40(-0.55%) |
Jul 31, 2015 | 73.05 | 73.34 | 72.46 | 72.95 | 1,429,990 | +0.24(+0.32%) |
Jul 30, 2015 | 71.71 | 72.83 | 71.64 | 72.71 | 1,551,523 | +0.94(+1.32%) |
Jul 29, 2015 | 71.60 | 71.94 | 71.39 | 71.77 | 1,699,980 | +0.34(+0.47%) |
Jul 28, 2015 | 71.98 | 72.14 | 70.94 | 71.43 | 2,546,981 | -0.17(-0.24%) |
Jul 27, 2015 | 71.97 | 72.13 | 71.22 | 71.60 | 1,423,070 | -0.47(-0.65%) |
Jul 24, 2015 | 72.51 | 72.80 | 72.00 | 72.07 | 1,631,687 | -0.37(-0.51%) |
Jul 23, 2015 | 73.18 | 73.64 | 72.25 | 72.45 | 2,619,031 | -0.54(-0.73%) |
Jul 22, 2015 | 72.62 | 73.20 | 72.42 | 72.98 | 1,831,935 | +0.22(+0.30%) |
Jul 21, 2015 | 73.64 | 73.64 | 72.51 | 72.76 | 2,224,965 | -0.92(-1.24%) |
Jul 20, 2015 | 73.12 | 73.90 | 73.00 | 73.68 | 2,354,622 | +0.67(+0.92%) |
Jul 17, 2015 | 72.66 | 73.14 | 72.53 | 73.01 | 2,173,645 | +0.15(+0.20%) |
Jul 16, 2015 | 72.50 | 73.40 | 72.23 | 72.86 | 2,908,544 | +0.74(+1.03%) |
Jul 15, 2015 | 72.18 | 72.44 | 71.84 | 72.12 | 3,925,006 | -0.09(-0.13%) |
Jul 14, 2015 | 72.80 | 72.92 | 72.13 | 72.21 | 2,191,331 | -0.56(-0.77%) |
Jul 13, 2015 | 72.57 | 72.93 | 72.46 | 72.77 | 2,086,785 | +0.64(+0.89%) |
Jul 10, 2015 | 71.79 | 72.44 | 71.34 | 72.13 | 2,806,237 | +1.16(+1.64%) |
Jul 09, 2015 | 71.81 | 72.10 | 70.89 | 70.97 | 2,213,922 | -0.20(-0.28%) |
Jul 08, 2015 | 71.62 | 71.83 | 71.00 | 71.17 | 1,959,219 | -0.85(-1.18%) |
Jul 07, 2015 | 71.70 | 72.14 | 71.03 | 72.02 | 2,793,664 | +0.51(+0.71%) |
Jul 06, 2015 | 71.14 | 71.73 | 70.83 | 71.51 | 2,708,397 | -0.06(-0.09%) |
Jul 02, 2015 | 71.63 | 71.58 | 71.58 | 71.58 | 1,608,480 | +0.16(+0.23%) |
Jul 01, 2015 | 70.93 | 71.42 | 70.62 | 71.41 | 1,910,129 | +0.85(+1.21%) |
Jun 30, 2015 | 71.21 | 71.30 | 70.38 | 70.56 | 2,162,311 | -0.13(-0.18%) |
Jun 29, 2015 | 71.73 | 71.97 | 70.61 | 70.69 | 3,740,934 | -1.52(-2.10%) |
Jun 26, 2015 | 71.63 | 72.25 | 71.37 | 72.20 | 3,514,615 | +0.76(+1.07%) |
Jun 25, 2015 | 71.16 | 71.45 | 71.07 | 71.44 | 1,858,018 | +0.30(+0.42%) |
Jun 24, 2015 | 71.25 | 71.47 | 71.09 | 71.14 | 1,630,502 | -0.03(-0.04%) |
Jun 23, 2015 | 71.54 | 71.64 | 70.91 | 71.17 | 2,753,673 | -0.19(-0.27%) |
Jun 22, 2015 | 71.57 | 71.58 | 71.10 | 71.36 | 2,024,743 | +0.18(+0.26%) |
Jun 19, 2015 | 71.13 | 71.42 | 70.89 | 71.18 | 3,763,555 | +0.09(+0.13%) |
Jun 18, 2015 | 70.68 | 71.25 | 70.58 | 71.09 | 2,762,121 | +0.47(+0.67%) |
Jun 17, 2015 | 70.75 | 70.95 | 70.23 | 70.61 | 2,218,199 | +0.04(+0.05%) |
Jun 16, 2015 | 69.96 | 70.61 | 69.88 | 70.58 | 2,021,546 | +0.43(+0.61%) |
Jun 15, 2015 | 70.11 | 70.49 | 69.78 | 70.15 | 3,468,694 | -0.27(-0.39%) |
Jun 12, 2015 | 70.33 | 70.81 | 70.18 | 70.42 | 2,385,204 | -0.11(-0.15%) |
Jun 11, 2015 | 69.99 | 70.66 | 69.98 | 70.53 | 3,108,927 | +0.65(+0.93%) |
Jun 10, 2015 | 69.20 | 69.99 | 68.78 | 69.88 | 3,015,627 | +1.17(+1.70%) |
Jun 09, 2015 | 69.20 | 69.20 | 68.14 | 68.71 | 2,912,719 | +0.52(+0.77%) |
Jun 08, 2015 | 68.45 | 68.85 | 68.14 | 68.19 | 2,887,799 | -0.14(-0.21%) |
Jun 05, 2015 | 68.35 | 68.79 | 68.10 | 68.33 | 2,862,902 | -0.05(-0.07%) |
Jun 04, 2015 | 68.36 | 69.15 | 68.20 | 68.38 | 2,001,466 | -0.41(-0.59%) |
Jun 03, 2015 | 68.13 | 69.23 | 67.92 | 68.78 | 3,245,946 | +0.92(+1.36%) |
Jun 02, 2015 | 69.12 | 69.24 | 67.40 | 67.86 | 7,015,413 | +1.96(+2.98%) |
Jun 01, 2015 | 65.83 | 66.05 | 65.34 | 65.90 | 3,761,234 | +0.20(+0.30%) |
May 29, 2015 | 66.07 | 66.27 | 65.64 | 65.70 | 3,485,009 | -0.47(-0.71%) |
May 28, 2015 | 66.10 | 66.46 | 65.98 | 66.17 | 2,962,670 | +0.15(+0.23%) |
May 27, 2015 | 66.08 | 66.40 | 65.94 | 66.02 | 2,171,146 | -0.01(-0.01%) |
May 26, 2015 | 67.36 | 67.61 | 65.88 | 66.02 | 2,797,932 | -0.55(-0.83%) |
May 22, 2015 | 66.44 | 66.58 | 66.58 | 66.58 | 2,097,649 | +0.24(+0.37%) |
May 21, 2015 | 65.30 | 66.84 | 64.66 | 66.33 | 4,984,021 | +0.37(+0.56%) |
May 20, 2015 | 67.06 | 67.06 | 65.92 | 65.96 | 4,581,245 | -0.86(-1.29%) |
May 19, 2015 | 67.84 | 67.84 | 66.71 | 66.82 | 3,981,807 | -0.60(-0.89%) |
May 18, 2015 | 67.75 | 67.84 | 67.07 | 67.42 | 2,400,549 | -0.20(-0.29%) |
May 15, 2015 | 66.62 | 67.64 | 66.62 | 67.62 | 1,984,883 | +1.13(+1.70%) |
May 14, 2015 | 66.96 | 67.18 | 66.23 | 66.49 | 3,461,501 | -0.25(-0.38%) |
May 13, 2015 | 67.65 | 67.72 | 66.59 | 66.74 | 3,399,873 | -0.96(-1.42%) |
May 12, 2015 | 67.46 | 67.88 | 67.08 | 67.70 | 3,409,646 | -0.04(-0.05%) |
May 11, 2015 | 67.76 | 67.92 | 67.64 | 67.73 | 2,791,190 | -0.01(-0.01%) |
May 08, 2015 | 67.73 | 68.21 | 67.58 | 67.74 | 2,730,568 | +0.55(+0.82%) |
May 07, 2015 | 66.43 | 67.48 | 66.43 | 67.19 | 4,050,793 | +0.65(+0.98%) |
May 06, 2015 | 66.34 | 67.02 | 65.80 | 66.54 | 5,088,196 | +0.18(+0.27%) |
May 05, 2015 | 66.89 | 66.94 | 66.11 | 66.36 | 2,986,312 | -0.52(-0.78%) |
May 04, 2015 | 66.55 | 66.97 | 66.39 | 66.88 | 1,745,081 | +0.39(+0.59%) |
May 01, 2015 | 66.13 | 66.60 | 65.79 | 66.49 | 2,676,544 | +0.69(+1.05%) |
Apr 30, 2015 | 66.70 | 66.76 | 65.57 | 65.81 | 3,303,857 | -1.03(-1.54%) |
Apr 29, 2015 | 68.11 | 68.12 | 65.97 | 66.84 | 6,200,786 | -1.34(-1.96%) |
Apr 28, 2015 | 68.76 | 68.88 | 67.89 | 68.18 | 4,348,606 | -0.79(-1.14%) |
Apr 27, 2015 | 69.68 | 69.68 | 68.68 | 68.97 | 4,087,945 | -0.37(-0.54%) |
Apr 24, 2015 | 69.38 | 69.63 | 68.63 | 69.34 | 2,487,233 | +0.33(+0.47%) |
Apr 23, 2015 | 68.38 | 69.16 | 68.38 | 69.01 | 2,789,490 | +0.38(+0.55%) |
Apr 22, 2015 | 69.09 | 69.09 | 68.34 | 68.63 | 3,792,234 | -0.16(-0.24%) |
Apr 21, 2015 | 68.51 | 68.93 | 68.31 | 68.79 | 3,746,383 | +0.66(+0.97%) |
Apr 20, 2015 | 67.54 | 68.14 | 67.49 | 68.13 | 3,028,632 | +0.78(+1.16%) |
Apr 17, 2015 | 67.88 | 68.11 | 67.14 | 67.35 | 5,106,587 | -0.92(-1.35%) |
Apr 16, 2015 | 67.50 | 68.56 | 67.46 | 68.28 | 3,072,555 | +0.84(+1.25%) |
Apr 15, 2015 | 68.17 | 68.43 | 67.32 | 67.44 | 2,744,077 | -0.71(-1.04%) |
Apr 14, 2015 | 67.92 | 68.35 | 67.43 | 68.14 | 2,231,284 | +0.12(+0.17%) |
Apr 13, 2015 | 68.78 | 69.03 | 67.95 | 68.02 | 3,725,273 | -0.82(-1.20%) |
Apr 10, 2015 | 68.71 | 69.09 | 68.50 | 68.85 | 2,745,957 | +0.36(+0.53%) |
Apr 09, 2015 | 69.14 | 69.14 | 67.87 | 68.49 | 2,545,645 | -0.37(-0.54%) |
Apr 08, 2015 | 67.26 | 69.08 | 67.26 | 68.86 | 6,021,785 | +1.94(+2.89%) |
Apr 07, 2015 | 68.13 | 68.45 | 66.88 | 66.92 | 3,999,765 | -1.25(-1.83%) |
Apr 06, 2015 | 67.97 | 68.64 | 67.74 | 68.17 | 2,998,736 | -0.02(-0.03%) |
Apr 02, 2015 | 68.12 | 68.19 | 68.19 | 68.19 | 3,035,154 | +0.32(+0.48%) |
Apr 01, 2015 | 67.76 | 68.00 | 66.87 | 67.86 | 3,776,511 | -0.16(-0.24%) |
Mar 31, 2015 | 67.60 | 68.58 | 67.56 | 68.02 | 3,644,856 | +0.42(+0.61%) |
Mar 30, 2015 | 68.21 | 68.24 | 67.39 | 67.61 | 4,719,764 | -0.06(-0.09%) |
Mar 27, 2015 | 67.47 | 68.60 | 67.29 | 67.67 | 4,638,079 | +0.19(+0.28%) |
Mar 26, 2015 | 66.61 | 67.76 | 66.21 | 67.48 | 4,377,183 | +0.55(+0.82%) |
Mar 25, 2015 | 68.01 | 68.43 | 66.93 | 66.93 | 3,352,533 | -1.21(-1.77%) |
Mar 24, 2015 | 67.91 | 68.72 | 67.86 | 68.14 | 2,278,277 | +0.05(+0.08%) |
Mar 23, 2015 | 68.39 | 68.75 | 68.09 | 68.09 | 3,567,704 | -0.30(-0.44%) |
Mar 20, 2015 | 67.98 | 68.84 | 67.69 | 68.39 | 5,150,677 | +0.79(+1.16%) |
Mar 19, 2015 | 68.04 | 68.36 | 67.56 | 67.60 | 2,955,147 | -0.43(-0.64%) |
Mar 18, 2015 | 67.63 | 68.42 | 67.23 | 68.03 | 2,947,814 | +0.60(+0.90%) |
Mar 17, 2015 | 67.63 | 68.07 | 67.38 | 67.43 | 4,080,994 | -0.61(-0.90%) |
Mar 16, 2015 | 67.27 | 68.21 | 67.16 | 68.04 | 5,629,734 | +0.99(+1.48%) |
Mar 13, 2015 | 67.14 | 67.91 | 66.62 | 67.05 | 5,489,821 | +0.02(+0.03%) |
Mar 12, 2015 | 66.78 | 67.10 | 65.43 | 67.03 | 9,954,061 | +2.55(+3.96%) |
Mar 11, 2015 | 64.13 | 64.87 | 64.05 | 64.48 | 4,791,878 | +0.38(+0.59%) |
Mar 10, 2015 | 64.32 | 64.75 | 63.96 | 64.10 | 3,750,085 | -0.65(-1.00%) |
Mar 09, 2015 | 64.33 | 64.80 | 64.08 | 64.75 | 2,507,995 | +0.39(+0.60%) |
Mar 06, 2015 | 64.45 | 64.89 | 64.18 | 64.36 | 2,451,638 | -0.35(-0.54%) |
Mar 05, 2015 | 65.16 | 65.16 | 64.60 | 64.71 | 2,934,464 | -0.22(-0.33%) |
Mar 04, 2015 | 64.59 | 65.25 | 64.66 | 64.93 | 3,640,968 | +0.27(+0.42%) |
Mar 03, 2015 | 65.72 | 65.84 | 64.05 | 64.66 | 4,183,425 | -1.30(-1.97%) |
Mar 02, 2015 | 65.53 | 66.36 | 65.53 | 65.96 | 2,907,809 | +0.42(+0.65%) |
Feb 27, 2015 | 65.04 | 65.71 | 65.04 | 65.53 | 2,614,125 | +0.39(+0.60%) |
Feb 26, 2015 | 65.26 | 65.62 | 64.91 | 65.15 | 2,840,692 | -0.26(-0.40%) |
Feb 25, 2015 | 65.16 | 66.12 | 65.16 | 65.41 | 3,590,358 | +0.50(+0.76%) |
Feb 24, 2015 | 64.36 | 64.94 | 64.09 | 64.91 | 2,616,001 | +0.42(+0.64%) |
Feb 23, 2015 | 65.22 | 65.64 | 64.16 | 64.50 | 3,449,842 | -0.20(-0.31%) |
Feb 20, 2015 | 63.81 | 64.73 | 63.44 | 64.69 | 3,886,186 | +0.89(+1.40%) |
Feb 19, 2015 | 63.47 | 64.59 | 63.42 | 63.80 | 4,820,146 | +0.34(+0.54%) |
Feb 18, 2015 | 62.84 | 63.65 | 62.62 | 63.46 | 3,700,878 | +0.69(+1.09%) |
Feb 17, 2015 | 62.75 | 63.08 | 62.54 | 62.77 | 5,030,898 | +0.67(+1.08%) |
Feb 13, 2015 | 61.16 | 62.10 | 62.10 | 62.10 | 5,697,313 | +1.11(+1.82%) |
Feb 12, 2015 | 61.25 | 61.34 | 60.86 | 60.99 | 10,957,935 | -0.11(-0.18%) |
Feb 11, 2015 | 61.18 | 61.45 | 61.03 | 61.10 | 3,921,876 | -0.10(-0.16%) |
Feb 10, 2015 | 61.26 | 61.37 | 60.72 | 61.20 | 8,282,605 | +0.17(+0.28%) |
Feb 09, 2015 | 61.18 | 61.54 | 60.87 | 61.03 | 2,803,313 | -0.49(-0.79%) |
Feb 06, 2015 | 62.13 | 62.29 | 61.18 | 61.52 | 3,090,716 | -0.29(-0.47%) |
Feb 05, 2015 | 62.15 | 62.67 | 61.73 | 61.81 | 4,944,459 | -0.29(-0.47%) |
Feb 04, 2015 | 61.85 | 62.72 | 61.47 | 62.10 | 4,327,643 | +0.27(+0.44%) |
Feb 03, 2015 | 60.90 | 61.90 | 60.71 | 61.83 | 3,729,666 | +1.35(+2.24%) |
Feb 02, 2015 | 60.59 | 60.68 | 59.43 | 60.47 | 3,745,843 | -0.05(-0.07%) |
Jan 30, 2015 | 60.82 | 61.28 | 60.40 | 60.52 | 7,119,715 | -0.76(-1.24%) |
Jan 29, 2015 | 61.07 | 61.46 | 60.25 | 61.27 | 4,597,266 | +0.70(+1.16%) |
Jan 28, 2015 | 61.69 | 61.70 | 60.44 | 60.57 | 5,600,457 | -0.48(-0.78%) |
Jan 27, 2015 | 61.40 | 61.69 | 61.01 | 61.05 | 5,037,747 | -1.07(-1.73%) |
Jan 26, 2015 | 61.91 | 62.45 | 61.47 | 62.12 | 6,010,531 | -0.60(-0.95%) |
Jan 23, 2015 | 63.26 | 63.91 | 62.70 | 62.72 | 8,413,338 | -0.24(-0.39%) |
Jan 22, 2015 | 60.57 | 63.08 | 60.38 | 62.96 | 13,227,105 | +2.31(+3.81%) |
Jan 21, 2015 | 60.68 | 61.18 | 60.30 | 60.65 | 4,271,066 | -0.12(-0.19%) |
Jan 20, 2015 | 61.14 | 61.37 | 60.55 | 60.77 | 5,635,455 | -0.26(-0.43%) |
Jan 16, 2015 | 59.30 | 61.11 | 58.95 | 61.03 | 9,537,130 | +1.59(+2.67%) |
Jan 15, 2015 | 59.65 | 61.31 | 59.24 | 59.44 | 10,873,129 | -1.61(-2.63%) |
Jan 14, 2015 | 60.50 | 61.09 | 59.92 | 61.05 | 5,526,390 | -0.14(-0.22%) |
Jan 13, 2015 | 61.18 | 61.42 | 60.33 | 61.18 | 6,601,907 | +0.62(+1.03%) |
Jan 12, 2015 | 61.16 | 61.50 | 58.95 | 60.56 | 12,571,450 | -0.91(-1.48%) |
Jan 09, 2015 | 62.85 | 63.08 | 61.42 | 61.47 | 7,392,404 | -1.25(-2.00%) |
Jan 08, 2015 | 63.17 | 63.55 | 62.05 | 62.73 | 9,683,313 | -0.69(-1.08%) |
Jan 07, 2015 | 63.19 | 63.72 | 62.81 | 63.41 | 4,697,431 | +0.76(+1.21%) |
Jan 06, 2015 | 63.60 | 63.99 | 62.40 | 62.66 | 4,038,091 | -0.80(-1.27%) |
Jan 05, 2015 | 63.62 | 64.14 | 63.18 | 63.46 | 2,779,744 | -0.42(-0.65%) |
Jan 02, 2015 | 63.80 | 64.50 | 63.71 | 63.87 | 3,012,839 | +0.07(+0.11%) |
Dec 31, 2014 | 64.26 | 63.80 | 63.80 | 63.80 | 1,869,406 | -0.36(-0.56%) |
Dec 30, 2014 | 63.89 | 64.35 | 63.74 | 64.16 | 1,893,221 | +0.23(+0.37%) |
Dec 29, 2014 | 62.74 | 64.13 | 62.71 | 63.93 | 2,466,227 | +1.30(+2.07%) |
Dec 26, 2014 | 63.06 | 63.20 | 62.60 | 62.63 | 1,135,563 | -0.42(-0.66%) |
Dec 24, 2014 | 62.90 | 63.04 | 63.04 | 63.04 | 1,284,095 | +0.28(+0.45%) |
Dec 23, 2014 | 62.32 | 63.09 | 62.26 | 62.76 | 3,691,809 | +0.80(+1.30%) |
Dec 22, 2014 | 61.86 | 62.27 | 61.09 | 61.96 | 5,812,753 | +0.09(+0.15%) |
Dec 19, 2014 | 64.34 | 64.78 | 61.31 | 61.87 | 9,574,505 | -2.46(-3.83%) |
Dec 18, 2014 | 64.75 | 64.75 | 63.71 | 64.33 | 3,616,417 | +0.24(+0.38%) |
Dec 17, 2014 | 61.60 | 64.45 | 61.39 | 64.09 | 7,394,515 | +2.88(+4.70%) |
Dec 16, 2014 | 62.97 | 63.41 | 61.14 | 61.21 | 6,603,176 | -2.18(-3.44%) |
Dec 15, 2014 | 63.40 | 63.62 | 62.61 | 63.40 | 4,153,667 | +0.41(+0.64%) |
Dec 12, 2014 | 62.20 | 63.37 | 62.09 | 62.99 | 4,053,988 | +0.59(+0.94%) |
Dec 11, 2014 | 62.49 | 63.40 | 62.24 | 62.40 | 3,703,449 | +0.23(+0.38%) |
Dec 10, 2014 | 62.57 | 63.22 | 61.87 | 62.17 | 5,507,818 | -0.28(-0.45%) |
Dec 09, 2014 | 61.27 | 62.46 | 61.18 | 62.45 | 3,956,733 | +0.62(+1.01%) |
Dec 08, 2014 | 61.55 | 61.83 | 61.26 | 61.83 | 4,751,733 | +0.27(+0.44%) |
Dec 05, 2014 | 61.36 | 62.15 | 61.21 | 61.55 | 8,274,731 | +0.38(+0.62%) |
Dec 04, 2014 | 59.12 | 62.20 | 59.03 | 61.18 | 7,741,652 | +0.99(+1.65%) |
Dec 03, 2014 | 60.93 | 60.99 | 60.06 | 60.18 | 5,722,593 | -0.52(-0.86%) |
Dec 02, 2014 | 60.44 | 60.99 | 60.24 | 60.71 | 4,901,310 | +0.86(+1.43%) |