Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.99 | 73.27 | 72.29 | 72.83 | 133,998 | -0.30(-0.41%) |
Aug 28, 2015 | 72.39 | 74.02 | 72.31 | 73.13 | 161,356 | +0.66(+0.91%) |
Aug 27, 2015 | 72.25 | 73.15 | 71.14 | 72.47 | 290,964 | +0.97(+1.36%) |
Aug 26, 2015 | 71.53 | 71.73 | 70.36 | 71.50 | 221,894 | +1.14(+1.62%) |
Aug 25, 2015 | 73.00 | 73.87 | 70.06 | 70.36 | 235,648 | -0.93(-1.30%) |
Aug 24, 2015 | 69.89 | 74.07 | 68.01 | 71.29 | 417,337 | -1.06(-1.47%) |
Aug 21, 2015 | 73.68 | 74.19 | 71.72 | 72.35 | 436,893 | -2.46(-3.29%) |
Aug 20, 2015 | 76.00 | 76.88 | 74.75 | 74.81 | 262,130 | -1.34(-1.76%) |
Aug 19, 2015 | 76.81 | 77.62 | 75.78 | 76.15 | 255,760 | -0.68(-0.89%) |
Aug 18, 2015 | 75.75 | 77.92 | 75.30 | 76.83 | 462,948 | +2.07(+2.77%) |
Aug 17, 2015 | 74.61 | 75.43 | 74.25 | 74.76 | 184,501 | +0.32(+0.43%) |
Aug 14, 2015 | 73.03 | 74.90 | 72.53 | 74.44 | 154,112 | +1.33(+1.82%) |
Aug 13, 2015 | 73.82 | 74.44 | 72.88 | 73.11 | 145,871 | -0.92(-1.24%) |
Aug 12, 2015 | 72.61 | 74.17 | 71.58 | 74.03 | 184,792 | +1.07(+1.47%) |
Aug 11, 2015 | 73.38 | 74.04 | 72.50 | 72.96 | 209,290 | -0.79(-1.07%) |
Aug 10, 2015 | 72.03 | 74.05 | 72.03 | 73.75 | 244,941 | +2.32(+3.25%) |
Aug 07, 2015 | 70.00 | 71.88 | 70.00 | 71.43 | 242,032 | +1.30(+1.85%) |
Aug 06, 2015 | 69.72 | 70.89 | 69.23 | 70.13 | 334,226 | +0.48(+0.69%) |
Aug 05, 2015 | 71.88 | 72.28 | 69.55 | 69.65 | 540,375 | -2.84(-3.92%) |
Aug 04, 2015 | 74.47 | 74.88 | 72.01 | 72.49 | 810,592 | -1.74(-2.34%) |
Aug 03, 2015 | 75.47 | 75.92 | 73.80 | 74.23 | 159,091 | -1.14(-1.51%) |
Jul 31, 2015 | 74.93 | 75.96 | 74.64 | 75.37 | 161,758 | +0.69(+0.92%) |
Jul 30, 2015 | 73.30 | 74.94 | 72.78 | 74.68 | 127,690 | +0.61(+0.82%) |
Jul 29, 2015 | 74.24 | 74.74 | 73.83 | 74.07 | 330,967 | -0.31(-0.42%) |
Jul 28, 2015 | 74.01 | 75.14 | 72.77 | 74.38 | 314,259 | +0.35(+0.47%) |
Jul 27, 2015 | 76.05 | 76.75 | 73.62 | 74.03 | 399,768 | -2.37(-3.10%) |
Jul 24, 2015 | 76.74 | 79.95 | 76.18 | 76.40 | 666,896 | -0.17(-0.22%) |
Jul 23, 2015 | 71.63 | 79.90 | 71.00 | 76.57 | 1,066,876 | +7.96(+11.60%) |
Jul 22, 2015 | 67.60 | 69.64 | 67.08 | 68.61 | 439,101 | +0.81(+1.19%) |
Jul 21, 2015 | 68.68 | 68.80 | 67.00 | 67.80 | 260,205 | -1.06(-1.54%) |
Jul 20, 2015 | 69.11 | 69.24 | 67.88 | 68.86 | 181,241 | -0.29(-0.42%) |
Jul 17, 2015 | 69.90 | 70.24 | 68.52 | 69.15 | 159,896 | -0.80(-1.14%) |
Jul 16, 2015 | 69.51 | 70.33 | 69.51 | 69.95 | 147,331 | +0.54(+0.78%) |
Jul 15, 2015 | 69.90 | 69.90 | 68.98 | 69.41 | 101,144 | -0.47(-0.67%) |
Jul 14, 2015 | 69.73 | 69.99 | 69.15 | 69.88 | 102,005 | +0.17(+0.24%) |
Jul 13, 2015 | 69.62 | 70.00 | 69.29 | 69.71 | 131,140 | +0.24(+0.35%) |
Jul 10, 2015 | 69.43 | 69.63 | 68.72 | 69.47 | 179,079 | +0.46(+0.67%) |
Jul 09, 2015 | 68.82 | 69.16 | 67.86 | 69.01 | 234,799 | +0.59(+0.86%) |
Jul 08, 2015 | 68.24 | 68.65 | 67.99 | 68.42 | 248,442 | -0.44(-0.64%) |
Jul 07, 2015 | 68.31 | 69.00 | 68.04 | 68.86 | 196,216 | +0.56(+0.82%) |
Jul 06, 2015 | 68.02 | 68.59 | 67.09 | 68.30 | 189,467 | -0.09(-0.13%) |
Jul 02, 2015 | 67.60 | 68.39 | 68.39 | 68.39 | 183,300 | +0.68(+1.00%) |
Jul 01, 2015 | 67.93 | 68.50 | 66.77 | 67.71 | 161,383 | +0.23(+0.34%) |
Jun 30, 2015 | 66.97 | 67.68 | 66.52 | 67.48 | 152,152 | +0.77(+1.15%) |
Jun 29, 2015 | 67.24 | 67.81 | 66.36 | 66.71 | 178,555 | -1.00(-1.48%) |
Jun 26, 2015 | 68.40 | 69.09 | 67.29 | 67.71 | 151,203 | -0.70(-1.02%) |
Jun 25, 2015 | 68.26 | 68.84 | 68.16 | 68.41 | 111,680 | +0.22(+0.32%) |
Jun 24, 2015 | 68.08 | 68.34 | 67.72 | 68.19 | 203,242 | +0.09(+0.13%) |
Jun 23, 2015 | 67.57 | 68.26 | 67.20 | 68.10 | 162,848 | +0.43(+0.64%) |
Jun 22, 2015 | 68.37 | 68.55 | 67.50 | 67.67 | 93,857 | -0.57(-0.84%) |
Jun 19, 2015 | 67.99 | 68.48 | 67.67 | 68.24 | 220,178 | +0.46(+0.68%) |
Jun 18, 2015 | 68.32 | 68.36 | 67.50 | 67.78 | 159,315 | -0.58(-0.85%) |
Jun 17, 2015 | 67.72 | 68.47 | 67.40 | 68.36 | 254,189 | +0.64(+0.95%) |
Jun 16, 2015 | 67.85 | 68.20 | 67.04 | 67.72 | 256,535 | -0.30(-0.44%) |
Jun 15, 2015 | 67.40 | 68.00 | 67.40 | 68.02 | 105,264 | -0.03(-0.04%) |
Jun 12, 2015 | 67.98 | 68.19 | 66.66 | 68.05 | 231,312 | -0.34(-0.50%) |
Jun 11, 2015 | 68.37 | 69.17 | 68.05 | 68.39 | 215,144 | +0.30(+0.44%) |
Jun 10, 2015 | 67.88 | 68.62 | 67.80 | 68.09 | 154,942 | +0.52(+0.77%) |
Jun 09, 2015 | 67.38 | 68.27 | 67.38 | 67.57 | 106,795 | +0.08(+0.12%) |
Jun 08, 2015 | 66.82 | 67.98 | 66.34 | 67.49 | 188,183 | +0.58(+0.87%) |
Jun 05, 2015 | 66.60 | 66.97 | 65.84 | 66.91 | 517,369 | +0.39(+0.59%) |
Jun 04, 2015 | 67.39 | 67.71 | 66.00 | 66.52 | 464,713 | -1.15(-1.70%) |
Jun 03, 2015 | 67.82 | 68.18 | 67.31 | 67.67 | 250,851 | -0.09(-0.13%) |
Jun 02, 2015 | 68.58 | 68.98 | 67.45 | 67.76 | 244,221 | -1.17(-1.70%) |
Jun 01, 2015 | 69.49 | 69.57 | 68.52 | 68.93 | 133,566 | -0.25(-0.36%) |
May 29, 2015 | 69.05 | 69.64 | 68.28 | 69.18 | 327,919 | -0.07(-0.10%) |
May 28, 2015 | 70.06 | 70.20 | 68.97 | 69.25 | 141,166 | -0.70(-1.00%) |
May 27, 2015 | 68.64 | 70.11 | 68.33 | 69.95 | 187,389 | +1.35(+1.97%) |
May 26, 2015 | 69.25 | 69.63 | 68.20 | 68.60 | 272,304 | -0.88(-1.27%) |
May 22, 2015 | 69.34 | 69.48 | 69.48 | 69.48 | 160,000 | -0.07(-0.10%) |
May 21, 2015 | 69.78 | 70.24 | 68.60 | 69.55 | 259,105 | -0.45(-0.64%) |
May 20, 2015 | 70.20 | 70.41 | 69.56 | 70.00 | 127,101 | -0.24(-0.34%) |
May 19, 2015 | 70.22 | 70.54 | 69.87 | 70.24 | 217,911 | +0.21(+0.30%) |
May 18, 2015 | 69.70 | 70.31 | 69.09 | 70.03 | 341,533 | +0.31(+0.44%) |
May 15, 2015 | 70.68 | 71.26 | 69.25 | 69.72 | 363,949 | -0.98(-1.39%) |
May 14, 2015 | 71.46 | 71.63 | 70.58 | 70.70 | 323,262 | -0.55(-0.77%) |
May 13, 2015 | 71.37 | 71.68 | 70.58 | 71.25 | 302,548 | +0.07(+0.10%) |
May 12, 2015 | 71.35 | 71.62 | 70.44 | 71.18 | 309,134 | -0.50(-0.70%) |
May 11, 2015 | 70.69 | 72.22 | 70.69 | 71.68 | 186,043 | +0.86(+1.21%) |
May 08, 2015 | 71.00 | 71.50 | 70.41 | 70.82 | 201,579 | +0.31(+0.44%) |
May 07, 2015 | 70.11 | 70.99 | 69.81 | 70.51 | 176,208 | +0.19(+0.27%) |
May 06, 2015 | 70.21 | 70.82 | 69.70 | 70.32 | 192,140 | +0.12(+0.17%) |
May 05, 2015 | 70.33 | 70.90 | 69.95 | 70.20 | 193,615 | -0.14(-0.20%) |
May 04, 2015 | 71.02 | 72.07 | 70.04 | 70.34 | 173,671 | -0.34(-0.48%) |
May 01, 2015 | 70.15 | 71.38 | 69.76 | 70.68 | 304,304 | +0.68(+0.97%) |
Apr 30, 2015 | 72.18 | 72.76 | 69.95 | 70.00 | 391,992 | -2.55(-3.51%) |
Apr 29, 2015 | 72.00 | 72.98 | 71.71 | 72.55 | 308,453 | -0.52(-0.71%) |
Apr 28, 2015 | 72.51 | 73.58 | 71.45 | 73.07 | 326,702 | +0.55(+0.76%) |
Apr 27, 2015 | 72.49 | 73.37 | 70.53 | 72.52 | 523,783 | +0.12(+0.17%) |
Apr 24, 2015 | 72.34 | 73.83 | 71.46 | 72.40 | 729,970 | -3.20(-4.23%) |
Apr 23, 2015 | 75.76 | 76.68 | 72.09 | 75.60 | 531,164 | +0.11(+0.15%) |
Apr 22, 2015 | 75.01 | 76.15 | 74.55 | 75.49 | 283,670 | +0.48(+0.64%) |
Apr 21, 2015 | 76.77 | 77.08 | 74.78 | 75.01 | 188,316 | -1.60(-2.09%) |
Apr 20, 2015 | 75.86 | 76.86 | 74.21 | 76.61 | 300,131 | -0.05(-0.07%) |
Apr 17, 2015 | 77.17 | 77.24 | 75.45 | 76.66 | 237,509 | -1.00(-1.29%) |
Apr 16, 2015 | 77.66 | 79.00 | 77.38 | 77.66 | 243,686 | -0.50(-0.64%) |
Apr 15, 2015 | 76.68 | 78.38 | 76.22 | 78.16 | 316,382 | +1.60(+2.09%) |
Apr 14, 2015 | 76.64 | 76.96 | 75.29 | 76.56 | 235,806 | -0.07(-0.09%) |
Apr 13, 2015 | 74.80 | 76.99 | 74.51 | 76.63 | 302,868 | +1.73(+2.31%) |
Apr 10, 2015 | 72.00 | 75.50 | 72.00 | 74.90 | 334,369 | +3.59(+5.03%) |
Apr 09, 2015 | 71.33 | 71.39 | 70.32 | 71.31 | 159,007 | -0.02(-0.03%) |
Apr 08, 2015 | 70.79 | 71.57 | 70.07 | 71.33 | 123,183 | +0.78(+1.11%) |
Apr 07, 2015 | 71.67 | 71.70 | 70.49 | 70.55 | 93,390 | -1.01(-1.41%) |
Apr 06, 2015 | 71.40 | 72.05 | 71.25 | 71.56 | 127,543 | +0.11(+0.15%) |
Apr 02, 2015 | 71.67 | 71.45 | 71.45 | 71.45 | 292,600 | -0.05(-0.07%) |
Apr 01, 2015 | 69.93 | 71.67 | 69.37 | 71.50 | 338,262 | +1.50(+2.14%) |
Mar 31, 2015 | 70.27 | 70.67 | 69.39 | 70.00 | 203,785 | -0.59(-0.84%) |
Mar 30, 2015 | 70.33 | 70.80 | 69.96 | 70.59 | 141,433 | +0.37(+0.53%) |
Mar 27, 2015 | 69.03 | 70.59 | 68.85 | 70.22 | 136,283 | +1.18(+1.71%) |
Mar 26, 2015 | 69.51 | 70.08 | 68.86 | 69.04 | 130,957 | -0.68(-0.98%) |
Mar 25, 2015 | 70.20 | 70.46 | 69.51 | 69.72 | 201,621 | -0.33(-0.47%) |
Mar 24, 2015 | 69.30 | 70.96 | 69.30 | 70.05 | 284,386 | +0.81(+1.17%) |
Mar 23, 2015 | 69.98 | 69.98 | 69.15 | 69.24 | 162,156 | -0.76(-1.09%) |
Mar 20, 2015 | 69.77 | 70.40 | 69.45 | 70.00 | 530,136 | +0.68(+0.98%) |
Mar 19, 2015 | 69.19 | 69.61 | 68.77 | 69.32 | 210,473 | -0.09(-0.13%) |
Mar 18, 2015 | 69.18 | 69.84 | 68.09 | 69.41 | 238,666 | -0.09(-0.13%) |
Mar 17, 2015 | 70.00 | 70.63 | 69.35 | 69.50 | 140,974 | -0.58(-0.83%) |
Mar 16, 2015 | 70.22 | 70.92 | 70.00 | 70.08 | 213,083 | +0.13(+0.19%) |
Mar 13, 2015 | 69.92 | 70.12 | 69.37 | 69.95 | 219,931 | -0.05(-0.07%) |
Mar 12, 2015 | 69.66 | 71.08 | 69.30 | 70.00 | 151,934 | +1.03(+1.49%) |
Mar 11, 2015 | 69.72 | 70.17 | 68.40 | 68.97 | 292,739 | -0.80(-1.15%) |
Mar 10, 2015 | 70.50 | 70.79 | 69.43 | 69.77 | 237,612 | -1.48(-2.08%) |
Mar 09, 2015 | 70.74 | 71.70 | 70.59 | 71.25 | 136,180 | +0.67(+0.95%) |
Mar 06, 2015 | 72.00 | 72.32 | 70.05 | 70.58 | 290,022 | -1.75(-2.42%) |
Mar 05, 2015 | 71.99 | 73.67 | 71.50 | 72.33 | 240,172 | +0.63(+0.88%) |
Mar 04, 2015 | 71.54 | 72.55 | 72.08 | 71.70 | 224,063 | -0.38(-0.53%) |
Mar 03, 2015 | 72.27 | 72.43 | 71.72 | 72.08 | 158,414 | -0.45(-0.62%) |
Mar 02, 2015 | 71.08 | 72.60 | 71.01 | 72.53 | 159,086 | +1.45(+2.04%) |
Feb 27, 2015 | 71.59 | 71.73 | 71.06 | 71.08 | 171,033 | -0.41(-0.57%) |
Feb 26, 2015 | 72.10 | 72.50 | 71.35 | 71.49 | 217,619 | -0.69(-0.96%) |
Feb 25, 2015 | 71.48 | 72.94 | 71.38 | 72.18 | 229,382 | +0.43(+0.60%) |
Feb 24, 2015 | 71.44 | 72.28 | 71.34 | 71.75 | 153,198 | +0.51(+0.72%) |
Feb 23, 2015 | 71.45 | 71.89 | 70.38 | 71.24 | 219,222 | -0.03(-0.04%) |
Feb 20, 2015 | 70.72 | 71.59 | 69.97 | 71.27 | 296,038 | +0.47(+0.66%) |
Feb 19, 2015 | 70.39 | 71.81 | 70.39 | 70.80 | 315,936 | -0.27(-0.38%) |
Feb 18, 2015 | 73.65 | 74.74 | 70.63 | 71.07 | 389,797 | -2.44(-3.32%) |
Feb 17, 2015 | 74.00 | 74.82 | 73.08 | 73.51 | 399,309 | -0.49(-0.66%) |
Feb 13, 2015 | 71.67 | 74.00 | 74.00 | 74.00 | 353,200 | +2.60(+3.64%) |
Feb 12, 2015 | 68.83 | 71.65 | 68.44 | 71.40 | 489,904 | +3.00(+4.39%) |
Feb 11, 2015 | 67.94 | 68.85 | 67.10 | 68.40 | 191,726 | +0.33(+0.48%) |
Feb 10, 2015 | 67.35 | 68.48 | 66.73 | 68.07 | 273,092 | +0.92(+1.37%) |
Feb 09, 2015 | 65.06 | 67.34 | 65.00 | 67.15 | 268,109 | +1.80(+2.75%) |
Feb 06, 2015 | 66.17 | 67.49 | 65.27 | 65.35 | 456,966 | -0.35(-0.53%) |
Feb 05, 2015 | 60.99 | 69.48 | 60.98 | 65.70 | 1,393,241 | +8.08(+14.02%) |
Feb 04, 2015 | 60.90 | 60.94 | 57.30 | 57.62 | 677,463 | -3.21(-5.28%) |
Feb 03, 2015 | 60.98 | 61.48 | 58.62 | 60.83 | 1,348,793 | -3.00(-4.70%) |
Feb 02, 2015 | 65.00 | 65.43 | 63.23 | 63.83 | 357,081 | -0.56(-0.87%) |
Jan 30, 2015 | 63.63 | 64.67 | 62.74 | 64.39 | 289,081 | +0.39(+0.61%) |
Jan 29, 2015 | 64.88 | 64.92 | 63.40 | 64.00 | 200,014 | -0.89(-1.37%) |
Jan 28, 2015 | 64.92 | 66.02 | 64.13 | 64.89 | 258,043 | +0.13(+0.20%) |
Jan 27, 2015 | 64.82 | 64.99 | 64.11 | 64.76 | 175,683 | -1.05(-1.60%) |
Jan 26, 2015 | 64.75 | 66.40 | 64.14 | 65.81 | 115,640 | +0.89(+1.37%) |
Jan 23, 2015 | 65.05 | 65.75 | 64.60 | 64.92 | 260,164 | -0.04(-0.06%) |
Jan 22, 2015 | 65.49 | 65.99 | 64.03 | 64.96 | 161,875 | +0.10(+0.15%) |
Jan 21, 2015 | 62.07 | 65.09 | 61.83 | 64.86 | 189,145 | +2.34(+3.74%) |
Jan 20, 2015 | 62.55 | 62.91 | 61.54 | 62.52 | 204,490 | +0.01(+0.02%) |
Jan 16, 2015 | 61.84 | 62.65 | 61.53 | 62.51 | 156,159 | +0.51(+0.82%) |
Jan 15, 2015 | 62.74 | 63.19 | 61.86 | 62.00 | 206,493 | -0.62(-0.99%) |
Jan 14, 2015 | 62.50 | 63.34 | 61.97 | 62.62 | 208,267 | -0.67(-1.06%) |
Jan 13, 2015 | 62.00 | 64.30 | 61.99 | 63.29 | 347,592 | +1.52(+2.46%) |
Jan 12, 2015 | 62.34 | 62.61 | 61.02 | 61.77 | 205,337 | -0.30(-0.48%) |
Jan 09, 2015 | 63.87 | 63.87 | 61.79 | 62.07 | 218,270 | -1.72(-2.70%) |
Jan 08, 2015 | 63.38 | 63.81 | 62.77 | 63.79 | 178,441 | +0.80(+1.27%) |
Jan 07, 2015 | 62.67 | 63.42 | 62.29 | 62.99 | 152,663 | +1.02(+1.65%) |
Jan 06, 2015 | 64.84 | 65.09 | 61.75 | 61.97 | 320,871 | -2.46(-3.82%) |
Jan 05, 2015 | 67.65 | 67.77 | 64.00 | 64.43 | 272,615 | -3.22(-4.76%) |
Jan 02, 2015 | 67.75 | 68.15 | 66.31 | 67.65 | 192,858 | +0.49(+0.73%) |
Dec 31, 2014 | 67.14 | 67.16 | 67.16 | 67.16 | 239,200 | +0.41(+0.61%) |
Dec 30, 2014 | 66.35 | 66.85 | 64.91 | 66.75 | 287,463 | +0.19(+0.29%) |
Dec 29, 2014 | 66.32 | 66.89 | 66.12 | 66.56 | 144,818 | +0.08(+0.12%) |
Dec 26, 2014 | 66.64 | 67.01 | 66.36 | 66.48 | 137,228 | -0.14(-0.21%) |
Dec 24, 2014 | 67.03 | 66.62 | 66.62 | 66.62 | 86,000 | -0.14(-0.21%) |
Dec 23, 2014 | 66.32 | 67.52 | 66.22 | 66.76 | 182,388 | +0.68(+1.03%) |
Dec 22, 2014 | 65.73 | 66.50 | 65.10 | 66.08 | 280,521 | +0.37(+0.56%) |
Dec 19, 2014 | 67.96 | 67.99 | 65.19 | 65.71 | 311,442 | -2.48(-3.64%) |
Dec 18, 2014 | 69.09 | 69.09 | 67.14 | 68.19 | 471,345 | +0.32(+0.47%) |
Dec 17, 2014 | 66.32 | 68.10 | 66.16 | 67.87 | 258,664 | +1.62(+2.45%) |
Dec 16, 2014 | 66.78 | 67.51 | 66.01 | 66.25 | 218,557 | -0.89(-1.33%) |
Dec 15, 2014 | 67.48 | 68.10 | 66.38 | 67.14 | 333,047 | +0.10(+0.15%) |
Dec 12, 2014 | 66.24 | 67.69 | 65.75 | 67.04 | 262,763 | -0.01(-0.01%) |
Dec 11, 2014 | 65.77 | 67.77 | 65.42 | 67.05 | 255,302 | +1.56(+2.38%) |
Dec 10, 2014 | 65.62 | 66.17 | 65.15 | 65.49 | 229,733 | -0.60(-0.91%) |
Dec 09, 2014 | 63.60 | 66.47 | 63.47 | 66.09 | 229,886 | +1.82(+2.83%) |
Dec 08, 2014 | 63.88 | 64.88 | 63.55 | 64.27 | 285,790 | +0.20(+0.31%) |
Dec 05, 2014 | 63.79 | 64.25 | 63.32 | 64.07 | 310,698 | +0.37(+0.58%) |
Dec 04, 2014 | 63.45 | 63.84 | 62.40 | 63.70 | 317,855 | +0.06(+0.09%) |
Dec 03, 2014 | 63.55 | 65.50 | 63.41 | 63.64 | 250,307 | -0.07(-0.11%) |
Dec 02, 2014 | 62.90 | 63.90 | 62.90 | 63.71 | 166,226 | +0.81(+1.29%) |
Dec 01, 2014 | 64.71 | 64.71 | 62.73 | 62.90 | 323,921 | -2.00(-3.08%) |
Nov 28, 2014 | 66.93 | 67.00 | 64.74 | 64.90 | 105,065 | -2.10(-3.13%) |
Nov 26, 2014 | 68.00 | 67.00 | 67.00 | 67.00 | 146,900 | -1.01(-1.49%) |
Nov 25, 2014 | 67.15 | 68.85 | 67.10 | 68.01 | 294,625 | +0.99(+1.48%) |
Nov 24, 2014 | 65.50 | 67.07 | 64.64 | 67.02 | 262,458 | +1.71(+2.62%) |
Nov 21, 2014 | 65.00 | 65.40 | 64.17 | 65.31 | 341,388 | +1.07(+1.67%) |
Nov 20, 2014 | 63.01 | 64.60 | 62.73 | 64.24 | 218,755 | +0.85(+1.34%) |
Nov 19, 2014 | 63.92 | 64.79 | 63.01 | 63.39 | 294,854 | -0.44(-0.69%) |
Nov 18, 2014 | 64.33 | 65.35 | 63.71 | 63.83 | 318,905 | -0.23(-0.36%) |
Nov 17, 2014 | 63.39 | 65.13 | 63.05 | 64.06 | 700,043 | +0.72(+1.14%) |
Nov 14, 2014 | 64.87 | 64.87 | 63.15 | 63.34 | 165,681 | -1.44(-2.22%) |
Nov 13, 2014 | 63.53 | 65.00 | 62.91 | 64.78 | 311,286 | +1.25(+1.97%) |
Nov 12, 2014 | 62.08 | 63.87 | 62.08 | 63.53 | 87,294 | +1.15(+1.84%) |
Nov 11, 2014 | 63.87 | 64.32 | 62.30 | 62.38 | 164,660 | -1.45(-2.27%) |
Nov 10, 2014 | 62.77 | 63.87 | 62.50 | 63.83 | 164,110 | +1.34(+2.14%) |
Nov 07, 2014 | 63.17 | 63.17 | 62.27 | 62.49 | 465,151 | -0.74(-1.17%) |
Nov 06, 2014 | 61.25 | 63.40 | 60.96 | 63.23 | 612,530 | +1.97(+3.22%) |
Nov 05, 2014 | 63.94 | 63.94 | 60.84 | 61.26 | 397,084 | -2.13(-3.36%) |
Nov 04, 2014 | 63.95 | 64.50 | 63.32 | 63.39 | 162,435 | -0.70(-1.09%) |
Nov 03, 2014 | 65.37 | 65.37 | 63.02 | 64.09 | 444,164 | -1.28(-1.96%) |
Oct 31, 2014 | 65.54 | 67.16 | 64.85 | 65.37 | 488,510 | +1.10(+1.71%) |
Oct 30, 2014 | 62.13 | 64.33 | 62.06 | 64.27 | 286,988 | +1.73(+2.77%) |
Oct 29, 2014 | 62.07 | 62.93 | 60.68 | 62.54 | 281,824 | +0.39(+0.63%) |
Oct 28, 2014 | 60.47 | 62.38 | 60.08 | 62.15 | 420,526 | +2.07(+3.45%) |
Oct 27, 2014 | 61.06 | 61.43 | 60.00 | 60.08 | 391,019 | -1.35(-2.20%) |
Oct 24, 2014 | 62.59 | 62.59 | 59.98 | 61.43 | 668,217 | -1.49(-2.37%) |
Oct 23, 2014 | 61.00 | 64.90 | 55.00 | 62.92 | 2,554,766 | -6.45(-9.30%) |
Oct 22, 2014 | 72.06 | 72.40 | 67.82 | 69.37 | 515,802 | -3.01(-4.16%) |
Oct 21, 2014 | 70.20 | 73.46 | 69.94 | 72.38 | 346,399 | +2.74(+3.93%) |
Oct 20, 2014 | 68.05 | 70.07 | 68.05 | 69.64 | 349,816 | +1.56(+2.29%) |
Oct 17, 2014 | 71.62 | 72.05 | 68.00 | 68.08 | 308,612 | -2.60(-3.68%) |
Oct 16, 2014 | 67.64 | 71.95 | 67.50 | 70.68 | 380,972 | +2.75(+4.05%) |
Oct 15, 2014 | 66.57 | 68.41 | 65.50 | 67.93 | 350,086 | +0.58(+0.86%) |
Oct 14, 2014 | 67.25 | 69.06 | 67.01 | 67.35 | 305,252 | +0.74(+1.11%) |
Oct 13, 2014 | 65.17 | 68.73 | 65.17 | 66.61 | 283,195 | +1.13(+1.73%) |
Oct 10, 2014 | 66.57 | 67.60 | 65.00 | 65.48 | 458,000 | -1.54(-2.30%) |
Oct 09, 2014 | 70.10 | 70.50 | 66.87 | 67.02 | 343,600 | -2.94(-4.20%) |
Oct 08, 2014 | 67.63 | 70.18 | 67.56 | 69.96 | 301,279 | +2.12(+3.12%) |
Oct 07, 2014 | 70.53 | 70.53 | 67.18 | 67.84 | 310,670 | -2.79(-3.95%) |
Oct 06, 2014 | 70.60 | 71.35 | 70.24 | 70.63 | 197,296 | +0.12(+0.17%) |
Oct 03, 2014 | 69.73 | 71.31 | 69.73 | 70.51 | 269,358 | +2.44(+3.58%) |
Oct 02, 2014 | 67.65 | 68.84 | 66.68 | 68.07 | 301,562 | +0.53(+0.78%) |
Oct 01, 2014 | 69.14 | 69.25 | 66.61 | 67.54 | 448,456 | -1.46(-2.12%) |
Sep 30, 2014 | 70.24 | 70.73 | 68.88 | 69.00 | 346,662 | -1.37(-1.95%) |
Sep 29, 2014 | 70.00 | 70.92 | 69.53 | 70.37 | 209,577 | -0.61(-0.86%) |
Sep 26, 2014 | 71.42 | 72.15 | 70.79 | 70.98 | 201,466 | -0.46(-0.64%) |
Sep 25, 2014 | 72.97 | 73.00 | 71.29 | 71.44 | 260,008 | -1.52(-2.08%) |
Sep 24, 2014 | 70.03 | 73.50 | 70.00 | 72.96 | 264,311 | +2.86(+4.08%) |
Sep 23, 2014 | 70.27 | 70.82 | 70.02 | 70.10 | 233,139 | -0.52(-0.74%) |
Sep 22, 2014 | 71.74 | 71.74 | 69.05 | 70.62 | 288,973 | -1.38(-1.92%) |
Sep 19, 2014 | 77.20 | 77.20 | 71.00 | 72.00 | 615,201 | -4.46(-5.83%) |
Sep 18, 2014 | 76.38 | 77.07 | 75.82 | 76.46 | 149,654 | +0.19(+0.25%) |
Sep 17, 2014 | 77.65 | 78.26 | 76.01 | 76.27 | 155,727 | -1.40(-1.80%) |
Sep 16, 2014 | 77.06 | 78.30 | 75.55 | 77.67 | 297,619 | +0.41(+0.53%) |
Sep 15, 2014 | 78.52 | 78.52 | 77.22 | 77.26 | 203,380 | -1.34(-1.70%) |
Sep 12, 2014 | 80.08 | 80.55 | 78.01 | 78.60 | 150,395 | -1.36(-1.70%) |
Sep 11, 2014 | 78.16 | 80.40 | 78.04 | 79.96 | 203,776 | +1.66(+2.12%) |
Sep 10, 2014 | 77.30 | 78.42 | 76.70 | 78.30 | 175,961 | +0.98(+1.27%) |
Sep 09, 2014 | 78.47 | 78.93 | 77.18 | 77.32 | 197,638 | -1.06(-1.35%) |
Sep 08, 2014 | 76.64 | 78.47 | 76.64 | 78.38 | 185,895 | +1.75(+2.28%) |
Sep 05, 2014 | 77.00 | 77.00 | 75.69 | 76.63 | 157,684 | -0.61(-0.79%) |
Sep 04, 2014 | 76.26 | 78.76 | 76.26 | 77.24 | 244,593 | +1.09(+1.43%) |
Sep 03, 2014 | 76.69 | 77.29 | 75.61 | 76.15 | 177,182 | -0.35(-0.46%) |