Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.50 | 68.52 | 67.93 | 68.26 | 4,379,404 | -0.17(-0.25%) |
Jul 30, 2015 | 67.36 | 68.50 | 67.26 | 68.43 | 5,093,154 | +1.58(+2.36%) |
Jul 29, 2015 | 66.28 | 66.95 | 66.24 | 66.85 | 5,510,056 | +0.81(+1.23%) |
Jul 28, 2015 | 66.54 | 66.54 | 65.32 | 66.04 | 8,960,939 | +0.03(+0.05%) |
Jul 27, 2015 | 65.53 | 66.65 | 65.45 | 66.01 | 8,569,716 | -0.21(-0.32%) |
Jul 24, 2015 | 70.14 | 70.45 | 65.71 | 66.22 | 20,008,262 | -10.00(-13.12%) |
Jul 23, 2015 | 76.93 | 77.08 | 76.07 | 76.22 | 3,151,005 | -0.74(-0.96%) |
Jul 22, 2015 | 76.93 | 77.33 | 76.64 | 76.95 | 2,959,043 | -0.05(-0.07%) |
Jul 21, 2015 | 76.76 | 77.30 | 76.58 | 77.00 | 3,003,651 | +0.23(+0.30%) |
Jul 20, 2015 | 76.48 | 77.12 | 76.06 | 76.78 | 2,831,174 | +0.38(+0.49%) |
Jul 17, 2015 | 76.10 | 76.43 | 75.79 | 76.40 | 2,860,799 | +0.03(+0.03%) |
Jul 16, 2015 | 76.11 | 76.48 | 76.00 | 76.38 | 2,462,050 | +0.72(+0.95%) |
Jul 15, 2015 | 75.35 | 76.04 | 74.76 | 75.65 | 2,633,545 | +0.91(+1.21%) |
Jul 14, 2015 | 74.50 | 74.91 | 74.38 | 74.75 | 2,124,403 | -0.01(-0.01%) |
Jul 13, 2015 | 74.33 | 74.80 | 73.98 | 74.75 | 2,451,959 | +1.14(+1.55%) |
Jul 10, 2015 | 73.74 | 73.96 | 73.13 | 73.61 | 2,052,719 | +0.79(+1.08%) |
Jul 09, 2015 | 73.23 | 73.56 | 72.80 | 72.82 | 2,412,602 | +0.44(+0.60%) |
Jul 08, 2015 | 73.38 | 73.50 | 72.31 | 72.39 | 2,812,757 | -1.41(-1.91%) |
Jul 07, 2015 | 73.61 | 73.86 | 72.50 | 73.80 | 3,074,675 | +0.12(+0.16%) |
Jul 06, 2015 | 73.39 | 73.89 | 73.26 | 73.68 | 2,381,262 | -0.48(-0.65%) |
Jul 02, 2015 | 74.49 | 74.16 | 74.16 | 74.16 | 2,267,239 | -0.24(-0.32%) |
Jul 01, 2015 | 74.74 | 74.74 | 74.05 | 74.39 | 3,250,045 | +0.53(+0.72%) |
Jun 30, 2015 | 74.33 | 74.52 | 73.65 | 73.86 | 3,367,484 | +0.18(+0.25%) |
Jun 29, 2015 | 73.78 | 74.35 | 73.60 | 73.68 | 3,728,954 | -1.10(-1.47%) |
Jun 26, 2015 | 74.86 | 75.00 | 74.55 | 74.78 | 3,863,489 | +0.18(+0.24%) |
Jun 25, 2015 | 75.13 | 75.65 | 74.33 | 74.60 | 2,896,103 | -0.20(-0.27%) |
Jun 24, 2015 | 74.99 | 75.27 | 74.79 | 74.80 | 2,565,065 | -0.24(-0.32%) |
Jun 23, 2015 | 75.51 | 75.56 | 74.87 | 75.05 | 2,240,479 | +0.05(+0.07%) |
Jun 22, 2015 | 74.73 | 75.15 | 74.70 | 75.00 | 2,549,917 | +0.76(+1.02%) |
Jun 19, 2015 | 74.02 | 74.53 | 73.91 | 74.24 | 4,305,156 | -0.08(-0.11%) |
Jun 18, 2015 | 74.02 | 74.44 | 73.65 | 74.33 | 3,162,859 | +0.57(+0.77%) |
Jun 17, 2015 | 74.30 | 74.30 | 73.65 | 73.76 | 3,418,588 | -0.19(-0.26%) |
Jun 16, 2015 | 73.36 | 73.99 | 73.20 | 73.95 | 2,680,214 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.53 | 73.46 | 3,346,687 | -0.07(-0.09%) |
Jun 12, 2015 | 73.44 | 73.70 | 73.15 | 73.53 | 3,129,264 | -0.08(-0.10%) |
Jun 11, 2015 | 73.04 | 73.84 | 72.83 | 73.60 | 3,500,327 | +0.61(+0.84%) |
Jun 10, 2015 | 72.04 | 73.04 | 71.71 | 72.99 | 5,192,221 | +1.14(+1.59%) |
Jun 09, 2015 | 71.15 | 71.98 | 71.03 | 71.85 | 2,811,832 | +0.53(+0.74%) |
Jun 08, 2015 | 71.44 | 71.68 | 71.11 | 71.32 | 4,140,577 | +0.00(+0.00%) |
Jun 05, 2015 | 70.44 | 71.38 | 70.44 | 71.32 | 4,722,630 | +1.47(+2.10%) |
Jun 04, 2015 | 70.15 | 70.77 | 69.73 | 69.85 | 3,768,226 | -0.93(-1.32%) |
Jun 03, 2015 | 70.53 | 71.30 | 70.51 | 70.78 | 2,645,566 | +0.29(+0.42%) |
Jun 02, 2015 | 70.06 | 70.78 | 69.92 | 70.49 | 2,891,542 | +0.47(+0.67%) |
Jun 01, 2015 | 70.36 | 70.53 | 69.80 | 70.02 | 2,535,962 | -0.14(-0.20%) |
May 29, 2015 | 70.85 | 70.97 | 69.96 | 70.16 | 2,945,957 | -0.62(-0.88%) |
May 28, 2015 | 70.93 | 71.14 | 70.43 | 70.78 | 2,200,738 | -0.28(-0.39%) |
May 27, 2015 | 70.91 | 71.41 | 70.62 | 71.06 | 2,538,729 | +0.57(+0.81%) |
May 26, 2015 | 71.35 | 71.35 | 70.09 | 70.49 | 3,374,704 | -0.90(-1.26%) |
May 22, 2015 | 71.29 | 71.39 | 71.39 | 71.39 | 2,072,874 | -0.08(-0.11%) |
May 21, 2015 | 71.60 | 71.74 | 71.20 | 71.46 | 2,568,020 | -0.20(-0.28%) |
May 20, 2015 | 71.58 | 71.94 | 71.30 | 71.66 | 2,523,781 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.83 | 71.11 | 71.72 | 3,115,923 | +0.71(+1.01%) |
May 18, 2015 | 70.73 | 71.13 | 70.53 | 71.00 | 1,983,647 | +0.45(+0.63%) |
May 15, 2015 | 71.06 | 71.15 | 70.19 | 70.56 | 3,747,033 | -0.37(-0.52%) |
May 14, 2015 | 70.63 | 70.95 | 70.32 | 70.93 | 2,847,334 | +0.69(+0.98%) |
May 13, 2015 | 69.67 | 70.29 | 69.46 | 70.24 | 2,587,141 | +0.62(+0.89%) |
May 12, 2015 | 69.60 | 69.82 | 69.05 | 69.62 | 2,904,598 | -0.34(-0.48%) |
May 11, 2015 | 69.81 | 70.25 | 69.69 | 69.95 | 2,512,293 | +0.13(+0.18%) |
May 08, 2015 | 69.35 | 69.99 | 68.99 | 69.83 | 3,295,932 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.12 | 68.35 | 68.87 | 3,752,529 | -0.18(-0.27%) |
May 06, 2015 | 69.14 | 69.35 | 68.52 | 69.05 | 3,930,913 | +0.31(+0.45%) |
May 05, 2015 | 68.52 | 69.38 | 68.47 | 68.74 | 3,304,048 | +0.01(+0.01%) |
May 04, 2015 | 68.52 | 68.88 | 68.36 | 68.74 | 2,315,446 | +0.28(+0.40%) |
May 01, 2015 | 67.88 | 68.51 | 67.66 | 68.46 | 3,398,816 | +0.90(+1.34%) |
Apr 30, 2015 | 67.04 | 67.56 | 66.70 | 67.56 | 5,027,758 | +0.41(+0.61%) |
Apr 29, 2015 | 67.35 | 67.67 | 66.71 | 67.15 | 2,273,676 | -0.31(-0.46%) |
Apr 28, 2015 | 67.28 | 67.62 | 66.90 | 67.46 | 2,134,463 | +0.31(+0.46%) |
Apr 27, 2015 | 67.33 | 67.74 | 67.10 | 67.15 | 3,369,760 | -0.07(-0.10%) |
Apr 24, 2015 | 66.92 | 67.73 | 66.31 | 67.22 | 4,524,532 | -1.19(-1.73%) |
Apr 23, 2015 | 68.25 | 68.80 | 68.14 | 68.40 | 2,826,505 | +0.08(+0.12%) |
Apr 22, 2015 | 68.14 | 68.43 | 67.72 | 68.32 | 3,044,896 | +0.19(+0.28%) |
Apr 21, 2015 | 68.94 | 69.03 | 68.10 | 68.13 | 2,746,466 | -0.55(-0.80%) |
Apr 20, 2015 | 68.82 | 69.05 | 68.56 | 68.68 | 2,034,488 | +0.16(+0.23%) |
Apr 17, 2015 | 68.85 | 69.04 | 68.37 | 68.52 | 3,294,169 | -0.84(-1.22%) |
Apr 16, 2015 | 69.04 | 69.53 | 68.95 | 69.36 | 2,840,360 | +0.16(+0.23%) |
Apr 15, 2015 | 68.14 | 69.32 | 67.98 | 69.20 | 4,423,472 | +1.23(+1.81%) |
Apr 14, 2015 | 67.76 | 68.08 | 67.49 | 67.98 | 3,319,520 | +0.22(+0.32%) |
Apr 13, 2015 | 67.36 | 67.96 | 67.21 | 67.76 | 1,967,672 | +0.40(+0.60%) |
Apr 10, 2015 | 67.04 | 67.40 | 66.86 | 67.36 | 2,672,822 | +0.21(+0.31%) |
Apr 09, 2015 | 66.88 | 67.19 | 66.53 | 67.15 | 2,223,324 | +0.14(+0.21%) |
Apr 08, 2015 | 66.56 | 67.72 | 66.55 | 67.01 | 3,068,758 | +0.43(+0.65%) |
Apr 07, 2015 | 66.73 | 67.08 | 66.57 | 66.57 | 2,753,836 | -0.54(-0.81%) |
Apr 06, 2015 | 66.37 | 67.55 | 66.13 | 67.11 | 2,512,449 | +0.01(+0.01%) |
Apr 02, 2015 | 66.55 | 67.11 | 67.11 | 67.11 | 2,355,817 | +0.37(+0.55%) |
Apr 01, 2015 | 65.87 | 66.88 | 65.65 | 66.74 | 4,317,362 | +0.88(+1.33%) |
Mar 31, 2015 | 65.66 | 66.17 | 65.55 | 65.86 | 3,191,451 | -0.32(-0.48%) |
Mar 30, 2015 | 66.17 | 66.52 | 66.06 | 66.18 | 2,348,883 | +0.46(+0.70%) |
Mar 27, 2015 | 65.57 | 66.03 | 65.22 | 65.72 | 3,155,058 | +0.12(+0.18%) |
Mar 26, 2015 | 65.84 | 65.93 | 65.08 | 65.60 | 2,741,870 | -0.28(-0.42%) |
Mar 25, 2015 | 67.00 | 67.00 | 65.88 | 65.88 | 2,295,781 | -1.09(-1.62%) |
Mar 24, 2015 | 67.63 | 67.65 | 66.96 | 66.96 | 2,534,855 | -0.93(-1.37%) |
Mar 23, 2015 | 67.91 | 68.51 | 67.83 | 67.89 | 2,072,165 | +0.10(+0.15%) |
Mar 20, 2015 | 67.66 | 68.06 | 67.48 | 67.79 | 4,367,695 | +0.43(+0.63%) |
Mar 19, 2015 | 68.08 | 68.18 | 67.29 | 67.37 | 3,175,917 | -0.84(-1.23%) |
Mar 18, 2015 | 67.66 | 68.44 | 67.27 | 68.20 | 2,603,983 | +0.10(+0.15%) |
Mar 17, 2015 | 67.68 | 68.23 | 67.41 | 68.10 | 2,634,411 | +0.03(+0.04%) |
Mar 16, 2015 | 67.38 | 68.33 | 67.29 | 68.08 | 3,457,365 | +1.23(+1.84%) |
Mar 13, 2015 | 68.02 | 68.02 | 66.24 | 66.85 | 3,315,622 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.11 | 66.05 | 68.06 | 5,460,157 | +2.69(+4.12%) |
Mar 11, 2015 | 65.22 | 65.62 | 64.94 | 65.37 | 2,703,980 | +0.43(+0.66%) |
Mar 10, 2015 | 66.03 | 66.11 | 64.93 | 64.94 | 3,428,373 | -1.77(-2.66%) |
Mar 09, 2015 | 65.90 | 66.86 | 65.69 | 66.71 | 3,647,885 | +0.72(+1.09%) |
Mar 06, 2015 | 66.47 | 67.44 | 65.81 | 66.00 | 3,696,382 | +0.08(+0.11%) |
Mar 05, 2015 | 65.72 | 65.99 | 65.34 | 65.92 | 2,445,010 | +0.20(+0.31%) |
Mar 04, 2015 | 65.97 | 66.13 | 65.49 | 65.72 | 2,801,003 | -0.41(-0.62%) |
Mar 03, 2015 | 66.14 | 66.36 | 65.83 | 66.13 | 2,701,082 | -0.01(-0.01%) |
Mar 02, 2015 | 65.77 | 66.25 | 65.40 | 66.14 | 4,172,406 | +0.37(+0.56%) |
Feb 27, 2015 | 65.89 | 66.35 | 65.77 | 65.77 | 3,984,302 | -0.37(-0.56%) |
Feb 26, 2015 | 66.41 | 66.82 | 65.78 | 66.14 | 3,269,157 | -0.43(-0.64%) |
Feb 25, 2015 | 67.00 | 67.20 | 66.47 | 66.56 | 3,714,446 | -0.70(-1.04%) |
Feb 24, 2015 | 66.71 | 67.53 | 66.53 | 67.27 | 2,663,107 | +0.37(+0.55%) |
Feb 23, 2015 | 67.17 | 67.17 | 66.33 | 66.90 | 2,869,182 | -0.28(-0.41%) |
Feb 20, 2015 | 66.18 | 67.20 | 65.65 | 67.17 | 3,100,240 | +0.81(+1.22%) |
Feb 19, 2015 | 66.34 | 66.64 | 66.09 | 66.36 | 2,621,691 | +0.07(+0.10%) |
Feb 18, 2015 | 66.62 | 66.84 | 66.24 | 66.30 | 3,032,919 | -0.55(-0.83%) |
Feb 17, 2015 | 65.84 | 67.08 | 65.82 | 66.85 | 4,151,662 | +0.94(+1.42%) |
Feb 13, 2015 | 66.34 | 65.91 | 65.91 | 65.91 | 3,848,771 | -0.34(-0.52%) |
Feb 12, 2015 | 65.20 | 66.55 | 65.08 | 66.25 | 4,740,761 | +1.65(+2.55%) |
Feb 11, 2015 | 64.42 | 64.82 | 64.26 | 64.61 | 2,302,107 | +0.22(+0.34%) |
Feb 10, 2015 | 64.69 | 64.84 | 64.13 | 64.39 | 2,469,280 | +0.28(+0.44%) |
Feb 09, 2015 | 63.25 | 64.37 | 62.91 | 64.11 | 2,921,828 | +0.42(+0.66%) |
Feb 06, 2015 | 63.77 | 64.77 | 63.56 | 63.69 | 4,553,983 | +0.37(+0.58%) |
Feb 05, 2015 | 63.05 | 63.47 | 63.01 | 63.32 | 3,948,120 | +0.65(+1.04%) |
Feb 04, 2015 | 63.04 | 63.31 | 62.49 | 62.67 | 3,986,601 | -0.17(-0.28%) |
Feb 03, 2015 | 62.16 | 62.92 | 62.04 | 62.84 | 3,401,307 | +0.91(+1.46%) |
Feb 02, 2015 | 61.34 | 62.02 | 60.56 | 61.94 | 4,267,834 | +1.01(+1.65%) |
Jan 30, 2015 | 62.00 | 62.34 | 60.85 | 60.93 | 5,933,032 | -1.46(-2.33%) |
Jan 29, 2015 | 61.75 | 62.63 | 61.50 | 62.39 | 5,500,310 | +0.42(+0.69%) |
Jan 28, 2015 | 63.80 | 63.95 | 61.95 | 61.96 | 5,292,719 | -1.93(-3.02%) |
Jan 27, 2015 | 64.32 | 64.57 | 63.83 | 63.89 | 3,851,692 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.67 | 65.07 | 5,164,162 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.58 | 5,794,784 | +1.17(+1.84%) |
Jan 22, 2015 | 64.05 | 64.21 | 62.21 | 63.42 | 9,107,920 | -0.84(-1.31%) |
Jan 21, 2015 | 64.15 | 64.58 | 63.75 | 64.26 | 2,987,747 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.60 | 63.62 | 64.41 | 3,960,276 | +0.62(+0.97%) |
Jan 16, 2015 | 63.78 | 64.26 | 62.88 | 63.79 | 5,635,064 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.23 | 63.78 | 64.04 | 4,708,602 | +0.17(+0.26%) |
Jan 14, 2015 | 64.45 | 64.45 | 62.84 | 63.88 | 4,985,643 | -1.37(-2.09%) |
Jan 13, 2015 | 66.37 | 66.61 | 64.61 | 65.24 | 4,745,395 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.58 | 65.46 | 65.80 | 2,861,125 | -0.26(-0.39%) |
Jan 09, 2015 | 67.33 | 67.44 | 66.05 | 66.06 | 3,298,165 | -1.17(-1.73%) |
Jan 08, 2015 | 67.17 | 67.74 | 67.06 | 67.22 | 2,416,596 | +0.65(+0.98%) |
Jan 07, 2015 | 66.71 | 66.96 | 66.34 | 66.57 | 2,925,116 | +0.75(+1.14%) |
Jan 06, 2015 | 67.19 | 67.22 | 65.63 | 65.82 | 3,523,387 | -1.25(-1.86%) |
Jan 05, 2015 | 67.89 | 68.38 | 66.75 | 67.07 | 3,224,852 | -1.58(-2.30%) |
Jan 02, 2015 | 68.90 | 69.27 | 68.02 | 68.65 | 1,784,613 | -0.05(-0.07%) |
Dec 31, 2014 | 69.77 | 68.70 | 68.70 | 68.70 | 1,830,192 | -0.63(-0.91%) |
Dec 30, 2014 | 69.15 | 69.68 | 68.99 | 69.34 | 2,486,030 | +0.01(+0.01%) |
Dec 29, 2014 | 69.04 | 69.88 | 68.94 | 69.33 | 1,923,905 | +0.07(+0.11%) |
Dec 26, 2014 | 69.39 | 69.73 | 69.23 | 69.25 | 1,150,616 | -0.02(-0.02%) |
Dec 24, 2014 | 69.55 | 69.27 | 69.27 | 69.27 | 1,250,326 | -0.04(-0.06%) |
Dec 23, 2014 | 69.40 | 69.72 | 69.25 | 69.31 | 2,029,130 | +0.32(+0.47%) |
Dec 22, 2014 | 68.58 | 69.02 | 68.31 | 68.99 | 2,458,915 | +0.38(+0.56%) |
Dec 19, 2014 | 68.63 | 69.02 | 68.01 | 68.60 | 4,874,833 | +0.22(+0.33%) |
Dec 18, 2014 | 66.86 | 68.39 | 66.86 | 68.38 | 5,210,828 | +2.12(+3.20%) |
Dec 17, 2014 | 65.27 | 66.26 | 65.04 | 66.26 | 6,094,771 | +1.15(+1.76%) |
Dec 16, 2014 | 65.64 | 66.53 | 64.68 | 65.11 | 4,674,542 | -1.15(-1.73%) |
Dec 15, 2014 | 67.01 | 67.01 | 65.39 | 66.26 | 5,537,079 | -0.47(-0.70%) |
Dec 12, 2014 | 68.08 | 68.44 | 66.71 | 66.72 | 3,639,103 | -1.84(-2.68%) |
Dec 11, 2014 | 68.73 | 69.17 | 68.40 | 68.56 | 2,569,237 | -0.01(-0.01%) |
Dec 10, 2014 | 69.31 | 69.58 | 68.50 | 68.57 | 5,763,606 | -0.73(-1.06%) |
Dec 09, 2014 | 68.32 | 69.51 | 68.32 | 69.30 | 3,838,012 | +0.06(+0.08%) |
Dec 08, 2014 | 69.22 | 69.29 | 68.64 | 69.24 | 4,302,912 | +0.22(+0.31%) |
Dec 05, 2014 | 68.83 | 69.25 | 68.60 | 69.03 | 3,428,344 | +0.71(+1.04%) |
Dec 04, 2014 | 67.41 | 68.40 | 67.41 | 68.32 | 3,514,912 | -0.07(-0.11%) |
Dec 03, 2014 | 68.29 | 68.72 | 68.10 | 68.40 | 2,803,773 | -0.13(-0.19%) |
Dec 02, 2014 | 68.36 | 68.91 | 68.22 | 68.53 | 2,360,236 | +0.02(+0.04%) |
Dec 01, 2014 | 68.69 | 68.91 | 68.39 | 68.50 | 2,596,503 | -0.74(-1.07%) |
Nov 28, 2014 | 68.76 | 69.65 | 68.74 | 69.24 | 1,396,094 | +0.37(+0.54%) |
Nov 26, 2014 | 69.00 | 68.87 | 68.87 | 68.87 | 1,766,269 | +0.07(+0.11%) |
Nov 25, 2014 | 68.33 | 68.96 | 68.24 | 68.79 | 2,876,088 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.44 | 67.84 | 68.33 | 2,124,169 | +0.74(+1.10%) |
Nov 21, 2014 | 68.04 | 68.17 | 67.36 | 67.59 | 2,958,084 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.85 | 66.76 | 67.49 | 3,566,335 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.98 | 67.11 | 2,611,186 | -0.54(-0.80%) |
Nov 18, 2014 | 67.83 | 68.27 | 67.62 | 67.65 | 3,119,278 | +0.12(+0.18%) |
Nov 17, 2014 | 68.02 | 68.02 | 66.89 | 67.53 | 3,521,670 | -0.52(-0.76%) |
Nov 14, 2014 | 67.75 | 68.21 | 67.75 | 68.05 | 2,953,721 | +0.13(+0.20%) |
Nov 13, 2014 | 68.25 | 68.52 | 67.58 | 67.91 | 3,162,749 | +0.02(+0.04%) |
Nov 12, 2014 | 68.20 | 68.25 | 67.63 | 67.89 | 2,893,704 | -0.51(-0.74%) |
Nov 11, 2014 | 68.44 | 69.25 | 68.10 | 68.40 | 4,258,104 | -0.88(-1.27%) |
Nov 10, 2014 | 68.74 | 69.33 | 68.69 | 69.28 | 2,651,904 | +0.53(+0.77%) |
Nov 07, 2014 | 68.43 | 69.19 | 68.25 | 68.74 | 2,481,289 | +0.43(+0.63%) |
Nov 06, 2014 | 67.91 | 68.50 | 67.61 | 68.31 | 2,899,553 | +0.65(+0.96%) |
Nov 05, 2014 | 68.57 | 68.65 | 67.43 | 67.66 | 4,769,322 | -0.72(-1.05%) |
Nov 04, 2014 | 68.63 | 68.69 | 67.86 | 68.38 | 2,652,404 | -0.17(-0.24%) |
Nov 03, 2014 | 68.82 | 69.09 | 68.42 | 68.55 | 2,485,539 | -0.08(-0.12%) |
Oct 31, 2014 | 68.72 | 68.88 | 68.35 | 68.63 | 3,215,819 | +0.86(+1.27%) |
Oct 30, 2014 | 67.50 | 68.29 | 67.34 | 67.77 | 2,686,166 | +0.36(+0.54%) |
Oct 29, 2014 | 67.02 | 67.33 | 66.82 | 67.41 | 3,026,397 | +0.50(+0.74%) |
Oct 28, 2014 | 66.01 | 67.00 | 65.96 | 66.91 | 2,715,525 | +1.37(+2.09%) |
Oct 27, 2014 | 65.71 | 65.73 | 65.39 | 65.54 | 3,226,780 | -0.19(-0.29%) |
Oct 24, 2014 | 65.22 | 65.80 | 65.04 | 65.73 | 2,761,316 | +0.73(+1.12%) |
Oct 23, 2014 | 65.24 | 65.44 | 64.85 | 65.00 | 2,781,349 | +0.45(+0.69%) |
Oct 22, 2014 | 65.10 | 65.32 | 64.51 | 64.55 | 4,258,882 | -0.70(-1.08%) |
Oct 21, 2014 | 64.09 | 65.29 | 63.59 | 65.26 | 5,628,764 | +1.82(+2.88%) |
Oct 20, 2014 | 63.21 | 63.59 | 63.02 | 63.43 | 5,521,942 | +0.06(+0.09%) |
Oct 17, 2014 | 63.01 | 63.66 | 62.26 | 63.38 | 11,761,955 | -1.74(-2.67%) |
Oct 16, 2014 | 64.55 | 65.89 | 64.30 | 65.12 | 7,212,060 | -0.56(-0.86%) |
Oct 15, 2014 | 65.55 | 66.49 | 64.54 | 65.68 | 8,584,155 | -0.68(-1.02%) |
Oct 14, 2014 | 66.01 | 66.73 | 65.95 | 66.36 | 3,484,943 | +0.46(+0.69%) |
Oct 13, 2014 | 66.53 | 67.01 | 65.85 | 65.91 | 3,602,487 | -0.73(-1.10%) |
Oct 10, 2014 | 67.53 | 68.11 | 66.62 | 66.63 | 3,303,007 | -0.90(-1.33%) |
Oct 09, 2014 | 68.50 | 68.91 | 67.44 | 67.53 | 3,563,340 | -1.09(-1.60%) |
Oct 08, 2014 | 67.26 | 68.77 | 66.92 | 68.62 | 4,065,035 | +1.61(+2.40%) |
Oct 07, 2014 | 67.61 | 67.84 | 67.02 | 67.02 | 3,767,301 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.18 | 2,354,789 | -0.05(-0.07%) |
Oct 03, 2014 | 68.06 | 68.54 | 68.02 | 68.23 | 4,096,921 | +0.95(+1.42%) |
Oct 02, 2014 | 66.90 | 67.58 | 66.45 | 67.27 | 3,282,375 | +0.43(+0.65%) |
Oct 01, 2014 | 67.79 | 67.92 | 66.81 | 66.84 | 4,023,266 | -0.84(-1.24%) |
Sep 30, 2014 | 67.94 | 68.33 | 67.63 | 67.68 | 4,173,759 | -0.17(-0.26%) |
Sep 29, 2014 | 66.99 | 68.02 | 66.96 | 67.85 | 3,779,010 | +0.18(+0.27%) |
Sep 26, 2014 | 67.21 | 67.84 | 67.07 | 67.67 | 2,764,156 | +0.50(+0.74%) |
Sep 25, 2014 | 68.22 | 68.42 | 67.17 | 67.17 | 3,898,045 | -1.17(-1.71%) |
Sep 24, 2014 | 68.17 | 68.43 | 67.71 | 68.34 | 2,603,544 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 68.99 | 68.03 | 68.04 | 3,383,804 | -1.03(-1.49%) |
Sep 22, 2014 | 69.59 | 69.94 | 69.03 | 69.06 | 2,547,581 | -0.65(-0.93%) |
Sep 19, 2014 | 70.00 | 70.20 | 69.56 | 69.71 | 5,220,077 | +0.33(+0.48%) |
Sep 18, 2014 | 68.96 | 69.64 | 68.80 | 69.38 | 5,064,161 | +0.66(+0.95%) |
Sep 17, 2014 | 68.39 | 69.05 | 68.10 | 68.72 | 4,914,367 | +0.58(+0.85%) |
Sep 16, 2014 | 67.62 | 68.40 | 67.37 | 68.14 | 3,487,081 | +0.56(+0.83%) |
Sep 15, 2014 | 67.26 | 67.81 | 67.10 | 67.58 | 4,367,010 | +0.46(+0.69%) |
Sep 12, 2014 | 67.26 | 67.35 | 66.88 | 67.12 | 3,557,107 | -0.24(-0.36%) |
Sep 11, 2014 | 67.20 | 67.45 | 67.11 | 67.36 | 2,568,456 | +0.00(+0.00%) |
Sep 10, 2014 | 67.67 | 68.19 | 67.33 | 67.36 | 3,712,798 | -0.24(-0.36%) |
Sep 09, 2014 | 67.99 | 68.04 | 67.56 | 67.60 | 2,346,473 | -0.46(-0.68%) |
Sep 08, 2014 | 68.34 | 68.64 | 67.87 | 68.06 | 2,299,294 | -0.51(-0.74%) |
Sep 05, 2014 | 68.41 | 68.70 | 68.11 | 68.57 | 1,954,429 | +0.16(+0.23%) |
Sep 04, 2014 | 68.56 | 68.91 | 68.14 | 68.41 | 2,282,454 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.36 | 68.43 | 2,662,071 | -0.04(-0.06%) |
Sep 02, 2014 | 68.28 | 68.57 | 67.89 | 68.48 | 3,387,454 | +0.43(+0.63%) |
Aug 29, 2014 | 68.04 | 68.04 | 68.04 | 68.04 | 2,288,826 | +0.39(+0.58%) |
Aug 28, 2014 | 67.58 | 67.82 | 67.34 | 67.65 | 1,447,886 | -0.31(-0.45%) |
Aug 27, 2014 | 67.99 | 68.01 | 67.74 | 67.96 | 1,877,412 | +0.13(+0.20%) |
Aug 26, 2014 | 68.10 | 68.20 | 67.78 | 67.83 | 1,759,097 | -0.22(-0.32%) |
Aug 25, 2014 | 67.89 | 68.54 | 67.85 | 68.04 | 2,638,944 | +0.63(+0.93%) |
Aug 22, 2014 | 67.70 | 67.99 | 67.33 | 67.41 | 1,759,258 | -0.32(-0.48%) |
Aug 21, 2014 | 67.34 | 67.85 | 67.14 | 67.74 | 3,453,786 | +0.64(+0.95%) |
Aug 20, 2014 | 66.71 | 67.18 | 66.58 | 67.10 | 2,604,441 | +0.36(+0.55%) |
Aug 19, 2014 | 66.86 | 66.90 | 66.68 | 66.73 | 2,035,136 | +0.05(+0.07%) |
Aug 18, 2014 | 66.23 | 66.68 | 66.15 | 66.68 | 3,622,206 | +0.93(+1.41%) |
Aug 15, 2014 | 66.48 | 66.48 | 65.32 | 65.76 | 2,851,985 | -0.41(-0.61%) |
Aug 14, 2014 | 66.26 | 66.46 | 66.03 | 66.16 | 1,942,914 | -0.07(-0.11%) |
Aug 13, 2014 | 66.04 | 66.29 | 65.83 | 66.24 | 3,128,259 | +0.45(+0.68%) |
Aug 12, 2014 | 65.00 | 65.86 | 65.00 | 65.79 | 3,530,090 | +0.52(+0.80%) |
Aug 11, 2014 | 65.53 | 65.79 | 65.17 | 65.27 | 2,104,501 | -0.14(-0.22%) |
Aug 08, 2014 | 64.78 | 65.25 | 64.43 | 65.41 | 2,749,136 | +0.70(+1.08%) |
Aug 07, 2014 | 65.38 | 65.44 | 64.58 | 64.71 | 2,829,663 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.32 | 64.64 | 65.06 | 3,414,895 | -0.02(-0.04%) |
Aug 05, 2014 | 65.84 | 66.02 | 64.97 | 65.08 | 4,466,938 | -1.18(-1.78%) |
Aug 04, 2014 | 65.92 | 66.27 | 65.59 | 66.27 | 6,098,461 | +0.60(+0.92%) |