Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.89 | 59.04 | 56.89 | 58.34 | 2,432,543 | +1.98(+3.51%) |
Sep 29, 2015 | 56.44 | 57.81 | 55.50 | 56.36 | 2,797,506 | -0.14(-0.25%) |
Sep 28, 2015 | 58.83 | 58.83 | 56.27 | 56.50 | 2,576,692 | -2.67(-4.51%) |
Sep 25, 2015 | 60.38 | 60.46 | 58.92 | 59.17 | 1,239,988 | -0.77(-1.28%) |
Sep 24, 2015 | 60.30 | 60.35 | 59.09 | 59.94 | 1,509,835 | -0.82(-1.35%) |
Sep 23, 2015 | 61.88 | 61.97 | 60.73 | 60.76 | 1,578,643 | -1.17(-1.89%) |
Sep 22, 2015 | 61.76 | 62.41 | 60.93 | 61.93 | 1,747,800 | -0.49(-0.79%) |
Sep 21, 2015 | 61.35 | 62.71 | 60.91 | 62.42 | 1,698,440 | +1.48(+2.43%) |
Sep 18, 2015 | 60.77 | 62.07 | 60.52 | 60.94 | 2,620,789 | -0.54(-0.88%) |
Sep 17, 2015 | 58.61 | 62.72 | 57.99 | 61.48 | 3,962,701 | +2.72(+4.63%) |
Sep 16, 2015 | 58.95 | 59.03 | 57.64 | 58.76 | 1,223,071 | +0.00(+0.00%) |
Sep 15, 2015 | 57.86 | 58.84 | 57.62 | 58.76 | 1,102,676 | +0.93(+1.61%) |
Sep 14, 2015 | 57.99 | 58.42 | 57.52 | 57.83 | 1,314,552 | -0.28(-0.48%) |
Sep 11, 2015 | 57.94 | 58.30 | 57.17 | 58.11 | 1,391,139 | -0.04(-0.07%) |
Sep 10, 2015 | 58.80 | 59.02 | 57.97 | 58.15 | 1,175,351 | -0.68(-1.16%) |
Sep 09, 2015 | 61.01 | 61.22 | 58.72 | 58.83 | 1,163,479 | -1.72(-2.84%) |
Sep 08, 2015 | 60.09 | 60.60 | 59.37 | 60.55 | 986,433 | +1.62(+2.75%) |
Sep 04, 2015 | 58.50 | 58.93 | 58.93 | 58.93 | 1,229,800 | -0.85(-1.42%) |
Sep 03, 2015 | 59.45 | 59.95 | 59.22 | 59.78 | 1,429,241 | +0.58(+0.98%) |
Sep 02, 2015 | 59.64 | 59.94 | 58.56 | 59.20 | 1,808,727 | -0.04(-0.07%) |
Sep 01, 2015 | 57.93 | 59.80 | 57.93 | 59.24 | 1,917,340 | -0.03(-0.05%) |
Aug 31, 2015 | 59.42 | 59.79 | 58.81 | 59.27 | 1,190,417 | -0.35(-0.59%) |
Aug 28, 2015 | 59.01 | 59.66 | 58.73 | 59.62 | 1,125,685 | +0.51(+0.86%) |
Aug 27, 2015 | 59.10 | 59.84 | 58.23 | 59.11 | 2,338,577 | +0.54(+0.92%) |
Aug 26, 2015 | 59.12 | 59.40 | 57.06 | 58.57 | 2,287,615 | +0.74(+1.28%) |
Aug 25, 2015 | 59.57 | 60.32 | 57.61 | 57.83 | 1,440,476 | -0.40(-0.69%) |
Aug 24, 2015 | 55.98 | 60.17 | 54.74 | 58.23 | 3,376,131 | -2.72(-4.46%) |
Aug 21, 2015 | 62.21 | 62.47 | 60.94 | 60.95 | 2,671,422 | -2.32(-3.67%) |
Aug 20, 2015 | 65.26 | 65.34 | 63.15 | 63.27 | 2,228,982 | -2.82(-4.27%) |
Aug 19, 2015 | 66.68 | 66.97 | 65.77 | 66.09 | 673,512 | -0.59(-0.88%) |
Aug 18, 2015 | 67.16 | 67.25 | 66.26 | 66.68 | 780,820 | -0.51(-0.76%) |
Aug 17, 2015 | 65.50 | 67.21 | 65.50 | 67.19 | 878,910 | +0.88(+1.33%) |
Aug 14, 2015 | 66.05 | 66.47 | 65.57 | 66.31 | 492,803 | +0.34(+0.52%) |
Aug 13, 2015 | 66.12 | 66.82 | 65.83 | 65.97 | 729,057 | -0.03(-0.05%) |
Aug 12, 2015 | 65.42 | 66.47 | 65.00 | 66.00 | 1,037,562 | -0.06(-0.09%) |
Aug 11, 2015 | 67.00 | 67.21 | 65.65 | 66.06 | 1,023,855 | -1.19(-1.77%) |
Aug 10, 2015 | 67.45 | 68.22 | 66.98 | 67.25 | 1,880,719 | +0.33(+0.49%) |
Aug 07, 2015 | 67.63 | 68.15 | 66.06 | 66.92 | 1,315,246 | -0.96(-1.41%) |
Aug 06, 2015 | 68.67 | 69.82 | 66.09 | 67.88 | 2,475,298 | -0.34(-0.50%) |
Aug 05, 2015 | 65.12 | 68.50 | 65.12 | 68.22 | 4,190,061 | +2.82(+4.31%) |
Aug 04, 2015 | 65.70 | 66.22 | 65.13 | 65.40 | 1,284,756 | -0.22(-0.34%) |
Aug 03, 2015 | 64.49 | 65.70 | 64.44 | 65.62 | 1,544,847 | +1.01(+1.56%) |
Jul 31, 2015 | 65.43 | 65.53 | 64.41 | 64.61 | 1,386,095 | -0.37(-0.57%) |
Jul 30, 2015 | 65.04 | 65.40 | 64.32 | 64.98 | 1,171,351 | +0.00(+0.00%) |
Jul 29, 2015 | 65.43 | 65.67 | 64.64 | 64.98 | 1,952,181 | -0.71(-1.08%) |
Jul 28, 2015 | 64.91 | 65.81 | 63.70 | 65.69 | 1,191,736 | +1.47(+2.29%) |
Jul 27, 2015 | 64.80 | 64.91 | 63.72 | 64.22 | 1,407,284 | -0.79(-1.22%) |
Jul 24, 2015 | 66.83 | 66.92 | 64.73 | 65.01 | 1,446,291 | -1.22(-1.84%) |
Jul 23, 2015 | 65.22 | 66.50 | 65.18 | 66.23 | 1,988,568 | +0.91(+1.39%) |
Jul 22, 2015 | 65.05 | 65.92 | 64.27 | 65.32 | 1,716,589 | -0.42(-0.64%) |
Jul 21, 2015 | 66.29 | 66.72 | 65.39 | 65.74 | 852,580 | -0.65(-0.98%) |
Jul 20, 2015 | 67.12 | 67.12 | 66.05 | 66.39 | 868,359 | -0.66(-0.98%) |
Jul 17, 2015 | 67.31 | 67.31 | 65.38 | 67.05 | 3,389,939 | +0.33(+0.49%) |
Jul 16, 2015 | 69.39 | 69.92 | 65.12 | 66.72 | 4,223,271 | -2.33(-3.37%) |
Jul 15, 2015 | 69.19 | 69.31 | 68.74 | 69.05 | 836,581 | -0.20(-0.29%) |
Jul 14, 2015 | 69.22 | 69.59 | 68.94 | 69.25 | 865,823 | +0.10(+0.14%) |
Jul 13, 2015 | 69.61 | 69.68 | 68.95 | 69.15 | 1,080,515 | +0.34(+0.49%) |
Jul 10, 2015 | 67.93 | 69.00 | 67.48 | 68.81 | 1,459,208 | +1.80(+2.69%) |
Jul 09, 2015 | 68.23 | 68.23 | 66.98 | 67.01 | 1,048,121 | -0.09(-0.13%) |
Jul 08, 2015 | 67.87 | 68.11 | 66.87 | 67.10 | 1,066,741 | -1.14(-1.67%) |
Jul 07, 2015 | 68.13 | 68.49 | 66.26 | 68.24 | 1,519,997 | +0.12(+0.18%) |
Jul 06, 2015 | 68.09 | 68.90 | 67.83 | 68.12 | 901,634 | -0.59(-0.86%) |
Jul 02, 2015 | 68.69 | 68.71 | 68.71 | 68.71 | 968,900 | -0.01(-0.01%) |
Jul 01, 2015 | 68.28 | 68.80 | 67.81 | 68.72 | 2,125,118 | +1.01(+1.48%) |
Jun 30, 2015 | 67.97 | 68.47 | 67.29 | 67.71 | 1,972,558 | -0.31(-0.46%) |
Jun 29, 2015 | 69.40 | 69.74 | 67.83 | 68.02 | 1,487,858 | -1.71(-2.45%) |
Jun 26, 2015 | 69.93 | 70.48 | 69.28 | 69.73 | 3,855,018 | +0.07(+0.10%) |
Jun 25, 2015 | 69.48 | 70.40 | 69.36 | 69.66 | 1,583,425 | +0.32(+0.46%) |
Jun 24, 2015 | 70.30 | 70.45 | 69.24 | 69.34 | 1,674,839 | -1.32(-1.87%) |
Jun 23, 2015 | 70.73 | 71.06 | 70.32 | 70.66 | 1,442,955 | +0.28(+0.40%) |
Jun 22, 2015 | 70.65 | 71.29 | 70.30 | 70.38 | 1,543,930 | -0.14(-0.20%) |
Jun 19, 2015 | 71.54 | 71.92 | 70.44 | 70.52 | 2,269,065 | -1.37(-1.91%) |
Jun 18, 2015 | 72.15 | 72.75 | 71.68 | 71.89 | 1,519,507 | -0.08(-0.11%) |
Jun 17, 2015 | 72.61 | 72.69 | 71.68 | 71.97 | 1,275,369 | -0.59(-0.81%) |
Jun 16, 2015 | 72.26 | 72.60 | 71.65 | 72.56 | 1,150,818 | +0.31(+0.43%) |
Jun 15, 2015 | 72.29 | 72.51 | 71.71 | 72.25 | 1,541,175 | -0.37(-0.51%) |
Jun 12, 2015 | 73.06 | 73.12 | 71.70 | 72.62 | 1,381,881 | -0.17(-0.23%) |
Jun 11, 2015 | 73.06 | 73.06 | 72.09 | 72.79 | 963,795 | +0.24(+0.33%) |
Jun 10, 2015 | 73.23 | 73.24 | 72.51 | 72.55 | 1,674,112 | -0.47(-0.64%) |
Jun 09, 2015 | 73.37 | 73.76 | 71.97 | 73.02 | 2,255,268 | -0.62(-0.84%) |
Jun 08, 2015 | 75.50 | 75.66 | 73.26 | 73.64 | 2,067,296 | -1.87(-2.48%) |
Jun 05, 2015 | 73.26 | 75.94 | 72.68 | 75.51 | 3,235,458 | +1.26(+1.70%) |
Jun 04, 2015 | 74.95 | 76.29 | 74.04 | 74.25 | 7,379,002 | +3.44(+4.86%) |
Jun 03, 2015 | 71.24 | 71.24 | 70.31 | 70.81 | 1,409,499 | -0.89(-1.24%) |
Jun 02, 2015 | 71.71 | 72.93 | 71.54 | 71.70 | 1,418,432 | -0.37(-0.51%) |
Jun 01, 2015 | 71.93 | 73.34 | 71.29 | 72.07 | 3,932,480 | +1.28(+1.81%) |
May 29, 2015 | 70.36 | 70.96 | 69.82 | 70.79 | 1,604,830 | +0.49(+0.70%) |
May 28, 2015 | 70.18 | 70.42 | 69.42 | 70.30 | 1,158,686 | +0.35(+0.50%) |
May 27, 2015 | 69.42 | 70.42 | 68.93 | 69.95 | 2,171,400 | +0.91(+1.32%) |
May 26, 2015 | 69.06 | 69.27 | 68.25 | 69.04 | 1,181,947 | -0.11(-0.16%) |
May 22, 2015 | 68.86 | 69.15 | 69.15 | 69.15 | 875,800 | +0.18(+0.26%) |
May 21, 2015 | 68.25 | 69.89 | 68.13 | 68.97 | 1,494,269 | +0.53(+0.77%) |
May 20, 2015 | 67.86 | 69.31 | 67.67 | 68.44 | 1,510,029 | +0.56(+0.82%) |
May 19, 2015 | 68.25 | 68.29 | 67.65 | 67.88 | 854,647 | -0.20(-0.29%) |
May 18, 2015 | 67.98 | 68.77 | 67.61 | 68.08 | 1,618,729 | +0.08(+0.12%) |
May 15, 2015 | 66.77 | 68.04 | 66.68 | 68.00 | 1,406,144 | +1.56(+2.35%) |
May 14, 2015 | 66.47 | 67.37 | 66.03 | 66.44 | 1,672,873 | +0.52(+0.79%) |
May 13, 2015 | 65.98 | 66.44 | 65.71 | 65.92 | 2,036,202 | +0.00(+0.00%) |
May 12, 2015 | 65.94 | 66.28 | 65.18 | 65.92 | 2,137,540 | -0.46(-0.69%) |
May 11, 2015 | 67.00 | 67.08 | 65.73 | 66.38 | 2,850,519 | -0.48(-0.72%) |
May 08, 2015 | 67.59 | 67.98 | 66.76 | 66.86 | 1,132,372 | -0.14(-0.21%) |
May 07, 2015 | 66.82 | 67.20 | 66.42 | 67.00 | 840,772 | +0.28(+0.42%) |
May 06, 2015 | 67.31 | 67.36 | 66.28 | 66.72 | 1,129,831 | -0.41(-0.60%) |
May 05, 2015 | 68.09 | 68.22 | 67.07 | 67.12 | 1,029,668 | -1.17(-1.71%) |
May 04, 2015 | 68.84 | 68.99 | 68.00 | 68.29 | 1,339,214 | -0.23(-0.34%) |
May 01, 2015 | 67.62 | 68.60 | 67.45 | 68.52 | 1,290,009 | +0.86(+1.27%) |
Apr 30, 2015 | 68.00 | 68.67 | 67.38 | 67.66 | 1,550,303 | -0.88(-1.28%) |
Apr 29, 2015 | 68.09 | 68.80 | 68.08 | 68.54 | 1,004,837 | +0.11(+0.16%) |
Apr 28, 2015 | 68.90 | 69.25 | 67.58 | 68.43 | 2,293,687 | -1.25(-1.79%) |
Apr 27, 2015 | 70.22 | 70.47 | 69.21 | 69.68 | 2,106,277 | -0.23(-0.33%) |
Apr 24, 2015 | 69.96 | 70.74 | 69.34 | 69.91 | 1,549,111 | +0.30(+0.44%) |
Apr 23, 2015 | 69.75 | 70.26 | 69.40 | 69.61 | 1,239,794 | -0.24(-0.34%) |
Apr 22, 2015 | 70.17 | 70.49 | 69.60 | 69.84 | 472,388 | +0.07(+0.10%) |
Apr 21, 2015 | 69.43 | 70.26 | 69.30 | 69.78 | 772,941 | +0.56(+0.80%) |
Apr 20, 2015 | 69.50 | 69.88 | 69.01 | 69.22 | 1,513,573 | -0.03(-0.05%) |
Apr 17, 2015 | 69.14 | 69.55 | 68.60 | 69.25 | 1,456,922 | -0.56(-0.80%) |
Apr 16, 2015 | 69.86 | 70.31 | 69.53 | 69.81 | 988,893 | -0.03(-0.05%) |
Apr 15, 2015 | 70.14 | 70.37 | 69.08 | 69.85 | 1,581,731 | +0.05(+0.07%) |
Apr 14, 2015 | 69.63 | 70.69 | 69.59 | 69.80 | 1,826,205 | -0.65(-0.92%) |
Apr 13, 2015 | 71.97 | 72.05 | 70.32 | 70.45 | 1,558,631 | -1.38(-1.92%) |
Apr 10, 2015 | 71.88 | 72.20 | 71.77 | 71.83 | 500,656 | +0.22(+0.30%) |
Apr 09, 2015 | 71.06 | 71.74 | 70.92 | 71.61 | 885,352 | +0.43(+0.61%) |
Apr 08, 2015 | 70.52 | 71.27 | 70.07 | 71.18 | 1,022,367 | +0.58(+0.82%) |
Apr 07, 2015 | 71.26 | 71.67 | 70.57 | 70.60 | 527,735 | -0.55(-0.77%) |
Apr 06, 2015 | 70.25 | 71.77 | 70.12 | 71.15 | 883,736 | +0.19(+0.27%) |
Apr 02, 2015 | 69.80 | 70.96 | 70.96 | 70.96 | 840,900 | +1.23(+1.76%) |
Apr 01, 2015 | 70.11 | 70.51 | 69.57 | 69.73 | 1,149,198 | -0.33(-0.47%) |
Mar 31, 2015 | 69.67 | 71.29 | 69.53 | 70.06 | 1,622,659 | -0.72(-1.02%) |
Mar 30, 2015 | 71.04 | 71.66 | 70.70 | 70.78 | 988,246 | +0.15(+0.21%) |
Mar 27, 2015 | 70.02 | 71.12 | 70.00 | 70.63 | 1,197,237 | +0.30(+0.43%) |
Mar 26, 2015 | 70.47 | 70.93 | 69.94 | 70.33 | 717,962 | -0.43(-0.61%) |
Mar 25, 2015 | 72.54 | 72.59 | 70.75 | 70.76 | 1,163,275 | -1.44(-1.99%) |
Mar 24, 2015 | 73.14 | 73.38 | 71.93 | 72.20 | 997,331 | -0.93(-1.27%) |
Mar 23, 2015 | 73.62 | 73.99 | 72.95 | 73.13 | 718,232 | -0.28(-0.38%) |
Mar 20, 2015 | 74.99 | 74.99 | 73.00 | 73.41 | 2,129,741 | -0.97(-1.30%) |
Mar 19, 2015 | 74.66 | 75.00 | 74.09 | 74.38 | 620,274 | -0.42(-0.56%) |
Mar 18, 2015 | 73.26 | 75.23 | 72.35 | 74.80 | 908,381 | +1.44(+1.96%) |
Mar 17, 2015 | 72.38 | 73.59 | 72.12 | 73.36 | 897,524 | -0.18(-0.24%) |
Mar 16, 2015 | 74.31 | 74.31 | 73.08 | 73.54 | 956,362 | -0.28(-0.38%) |
Mar 13, 2015 | 74.34 | 74.72 | 73.58 | 73.82 | 956,415 | -0.91(-1.22%) |
Mar 12, 2015 | 73.57 | 74.78 | 73.43 | 74.73 | 868,948 | +1.50(+2.05%) |
Mar 11, 2015 | 73.26 | 73.88 | 73.01 | 73.23 | 987,568 | -0.13(-0.18%) |
Mar 10, 2015 | 75.79 | 75.80 | 73.34 | 73.36 | 1,366,375 | -2.72(-3.58%) |
Mar 09, 2015 | 75.77 | 76.49 | 75.32 | 76.08 | 983,918 | +0.02(+0.03%) |
Mar 06, 2015 | 75.66 | 76.52 | 75.29 | 76.06 | 1,172,213 | +0.25(+0.33%) |
Mar 05, 2015 | 76.00 | 76.12 | 75.19 | 75.81 | 977,921 | +0.21(+0.28%) |
Mar 04, 2015 | 75.38 | 75.60 | 74.62 | 75.60 | 889,505 | -0.25(-0.33%) |
Mar 03, 2015 | 75.42 | 75.88 | 74.84 | 75.85 | 1,442,568 | +0.19(+0.25%) |
Mar 02, 2015 | 75.22 | 76.44 | 74.92 | 75.66 | 1,654,485 | +0.62(+0.83%) |
Feb 27, 2015 | 76.92 | 77.66 | 74.92 | 75.04 | 1,833,517 | -1.72(-2.24%) |
Feb 26, 2015 | 76.76 | 77.74 | 76.23 | 76.76 | 1,148,462 | -0.52(-0.68%) |
Feb 25, 2015 | 77.52 | 77.97 | 76.62 | 77.28 | 1,129,887 | -0.48(-0.62%) |
Feb 24, 2015 | 76.87 | 78.78 | 76.54 | 77.77 | 1,442,458 | +0.38(+0.49%) |
Feb 23, 2015 | 79.00 | 80.75 | 77.06 | 77.39 | 4,095,422 | -0.92(-1.17%) |
Feb 20, 2015 | 77.10 | 78.54 | 76.28 | 78.31 | 3,350,330 | +0.75(+0.97%) |
Feb 19, 2015 | 76.61 | 77.73 | 76.16 | 77.56 | 1,109,034 | +1.27(+1.66%) |
Feb 18, 2015 | 76.78 | 76.99 | 76.08 | 76.29 | 1,062,839 | -0.44(-0.57%) |
Feb 17, 2015 | 76.91 | 77.17 | 76.38 | 76.73 | 1,441,258 | -0.47(-0.61%) |
Feb 13, 2015 | 77.65 | 77.20 | 77.20 | 77.20 | 978,600 | -0.16(-0.21%) |
Feb 12, 2015 | 76.66 | 77.48 | 75.94 | 77.36 | 1,509,010 | +1.20(+1.58%) |
Feb 11, 2015 | 76.71 | 76.72 | 75.95 | 76.16 | 1,173,420 | -0.78(-1.01%) |
Feb 10, 2015 | 76.58 | 77.18 | 75.01 | 76.94 | 1,349,021 | +0.95(+1.25%) |
Feb 09, 2015 | 74.70 | 76.14 | 74.17 | 75.99 | 1,297,664 | +0.36(+0.48%) |
Feb 06, 2015 | 76.84 | 77.14 | 75.14 | 75.63 | 1,244,405 | -1.12(-1.46%) |
Feb 05, 2015 | 76.71 | 77.22 | 75.76 | 76.75 | 1,949,192 | +0.21(+0.27%) |
Feb 04, 2015 | 75.29 | 78.41 | 75.14 | 76.54 | 2,707,890 | +1.05(+1.39%) |
Feb 03, 2015 | 72.96 | 75.87 | 72.88 | 75.49 | 3,277,532 | +2.90(+4.00%) |
Feb 02, 2015 | 71.66 | 72.63 | 69.19 | 72.59 | 3,179,665 | +2.24(+3.18%) |
Jan 30, 2015 | 73.11 | 73.46 | 67.50 | 70.35 | 8,326,770 | -3.13(-4.26%) |
Jan 29, 2015 | 71.51 | 73.79 | 70.78 | 73.48 | 2,299,236 | +1.95(+2.73%) |
Jan 28, 2015 | 73.44 | 73.74 | 71.49 | 71.53 | 1,736,836 | -1.58(-2.16%) |
Jan 27, 2015 | 72.38 | 73.66 | 71.84 | 73.11 | 827,176 | -0.04(-0.05%) |
Jan 26, 2015 | 73.44 | 74.49 | 72.63 | 73.15 | 1,374,448 | -0.50(-0.68%) |
Jan 23, 2015 | 74.58 | 74.75 | 73.24 | 73.65 | 1,252,924 | -0.67(-0.90%) |
Jan 22, 2015 | 72.02 | 74.40 | 71.86 | 74.32 | 3,331,763 | +2.44(+3.40%) |
Jan 21, 2015 | 70.32 | 72.87 | 70.16 | 71.88 | 2,074,131 | +1.19(+1.69%) |
Jan 20, 2015 | 72.05 | 72.23 | 70.24 | 70.68 | 2,334,964 | -1.17(-1.63%) |
Jan 16, 2015 | 70.24 | 71.98 | 69.92 | 71.85 | 1,700,388 | +1.66(+2.37%) |
Jan 15, 2015 | 70.66 | 71.22 | 69.65 | 70.19 | 1,289,283 | -0.25(-0.35%) |
Jan 14, 2015 | 71.19 | 71.28 | 69.59 | 70.44 | 1,577,061 | -1.33(-1.85%) |
Jan 13, 2015 | 71.81 | 72.97 | 70.63 | 71.77 | 2,945,881 | +0.48(+0.68%) |
Jan 12, 2015 | 71.76 | 71.88 | 70.92 | 71.28 | 1,726,379 | -0.51(-0.71%) |
Jan 09, 2015 | 70.44 | 72.04 | 70.11 | 71.79 | 2,503,525 | +1.58(+2.24%) |
Jan 08, 2015 | 69.14 | 71.26 | 69.14 | 70.22 | 1,776,117 | +1.76(+2.56%) |
Jan 07, 2015 | 69.02 | 69.98 | 68.06 | 68.46 | 1,863,614 | -0.21(-0.31%) |
Jan 06, 2015 | 70.36 | 70.71 | 67.61 | 68.67 | 3,231,899 | -1.77(-2.51%) |
Jan 05, 2015 | 71.98 | 72.46 | 70.06 | 70.44 | 1,846,746 | -1.83(-2.53%) |
Jan 02, 2015 | 72.82 | 73.75 | 71.69 | 72.27 | 1,040,908 | -0.62(-0.85%) |
Dec 31, 2014 | 73.17 | 72.89 | 72.89 | 72.89 | 1,459,600 | -0.41(-0.56%) |
Dec 30, 2014 | 72.65 | 73.38 | 72.16 | 73.30 | 705,192 | +0.23(+0.31%) |
Dec 29, 2014 | 72.42 | 73.26 | 72.42 | 73.07 | 582,221 | +0.36(+0.50%) |
Dec 26, 2014 | 72.93 | 73.00 | 72.05 | 72.71 | 437,791 | +0.08(+0.11%) |
Dec 24, 2014 | 71.93 | 72.63 | 72.63 | 72.63 | 366,100 | +0.54(+0.75%) |
Dec 23, 2014 | 71.94 | 72.70 | 71.63 | 72.09 | 963,491 | +0.15(+0.21%) |
Dec 22, 2014 | 72.54 | 72.75 | 71.33 | 71.94 | 1,152,923 | -0.67(-0.92%) |
Dec 19, 2014 | 72.31 | 73.31 | 71.45 | 72.61 | 3,260,142 | +0.22(+0.30%) |
Dec 18, 2014 | 70.96 | 73.60 | 70.96 | 72.39 | 2,937,219 | +2.67(+3.83%) |
Dec 17, 2014 | 68.85 | 69.94 | 68.45 | 69.72 | 1,254,335 | +1.23(+1.80%) |
Dec 16, 2014 | 69.45 | 70.65 | 68.45 | 68.48 | 2,798,700 | -1.56(-2.23%) |
Dec 15, 2014 | 70.85 | 71.09 | 69.42 | 70.05 | 2,292,490 | -0.78(-1.10%) |
Dec 12, 2014 | 69.87 | 71.34 | 69.83 | 70.83 | 1,109,885 | +0.22(+0.31%) |
Dec 11, 2014 | 70.72 | 71.89 | 70.31 | 70.61 | 1,582,034 | +0.05(+0.07%) |
Dec 10, 2014 | 71.95 | 72.00 | 70.43 | 70.56 | 999,911 | -0.88(-1.23%) |
Dec 09, 2014 | 71.12 | 71.94 | 69.40 | 71.44 | 2,729,819 | -0.35(-0.49%) |
Dec 08, 2014 | 73.56 | 73.65 | 71.75 | 71.79 | 1,805,419 | -1.41(-1.93%) |
Dec 05, 2014 | 73.63 | 74.09 | 72.97 | 73.20 | 1,776,715 | +0.27(+0.37%) |
Dec 04, 2014 | 72.93 | 73.28 | 72.13 | 72.93 | 3,216,070 | -1.49(-2.00%) |
Dec 03, 2014 | 74.15 | 75.53 | 72.81 | 74.42 | 4,007,207 | -0.85(-1.13%) |
Dec 02, 2014 | 76.64 | 77.37 | 75.12 | 75.27 | 4,087,075 | -1.87(-2.42%) |
Dec 01, 2014 | 79.00 | 79.28 | 76.90 | 77.14 | 2,277,319 | -2.27(-2.86%) |
Nov 28, 2014 | 77.91 | 79.57 | 77.60 | 79.41 | 1,320,131 | +1.17(+1.50%) |
Nov 26, 2014 | 76.57 | 78.24 | 78.24 | 78.24 | 2,043,600 | +1.90(+2.49%) |
Nov 25, 2014 | 76.52 | 77.55 | 76.00 | 76.34 | 2,723,064 | +0.29(+0.38%) |
Nov 24, 2014 | 74.16 | 76.29 | 73.77 | 76.05 | 4,140,135 | +2.35(+3.19%) |
Nov 21, 2014 | 74.26 | 75.29 | 72.85 | 73.70 | 3,844,112 | +1.48(+2.05%) |
Nov 20, 2014 | 73.87 | 74.18 | 72.00 | 72.22 | 5,039,460 | -2.44(-3.27%) |
Nov 19, 2014 | 69.00 | 75.26 | 69.00 | 74.66 | 15,298,778 | +6.81(+10.04%) |
Nov 18, 2014 | 65.20 | 67.94 | 65.05 | 67.85 | 3,048,900 | +2.57(+3.94%) |
Nov 17, 2014 | 64.57 | 65.31 | 64.02 | 65.28 | 855,802 | +0.38(+0.59%) |
Nov 14, 2014 | 65.07 | 65.07 | 64.09 | 64.90 | 890,645 | +0.23(+0.36%) |
Nov 13, 2014 | 64.08 | 64.91 | 63.56 | 64.67 | 1,212,528 | +0.85(+1.33%) |
Nov 12, 2014 | 63.40 | 63.99 | 62.72 | 63.82 | 1,077,161 | +0.03(+0.05%) |
Nov 11, 2014 | 63.66 | 63.99 | 63.05 | 63.79 | 1,619,779 | +0.12(+0.19%) |
Nov 10, 2014 | 63.68 | 64.27 | 62.80 | 63.67 | 1,180,266 | -0.03(-0.05%) |
Nov 07, 2014 | 63.76 | 63.82 | 63.14 | 63.70 | 779,421 | +0.05(+0.07%) |
Nov 06, 2014 | 63.43 | 64.11 | 62.79 | 63.66 | 1,888,316 | +0.61(+0.97%) |
Nov 05, 2014 | 63.00 | 64.26 | 62.37 | 63.05 | 2,517,382 | -0.21(-0.33%) |
Nov 04, 2014 | 60.72 | 63.91 | 60.50 | 63.26 | 3,620,962 | -0.55(-0.86%) |
Nov 03, 2014 | 63.36 | 64.49 | 63.03 | 63.81 | 2,605,316 | +0.16(+0.25%) |
Oct 31, 2014 | 64.00 | 64.00 | 62.45 | 63.65 | 2,364,477 | +1.36(+2.18%) |
Oct 30, 2014 | 61.77 | 62.46 | 61.29 | 62.29 | 1,178,263 | +0.34(+0.55%) |
Oct 29, 2014 | 61.53 | 61.72 | 61.26 | 61.95 | 939,097 | +0.52(+0.85%) |
Oct 28, 2014 | 61.71 | 62.09 | 61.23 | 61.43 | 1,657,862 | +0.08(+0.13%) |
Oct 27, 2014 | 62.21 | 62.20 | 60.93 | 61.35 | 1,082,611 | -0.85(-1.37%) |
Oct 24, 2014 | 61.21 | 62.88 | 60.81 | 62.20 | 1,733,838 | +1.20(+1.97%) |
Oct 23, 2014 | 60.41 | 61.55 | 60.04 | 61.00 | 1,531,805 | +1.27(+2.13%) |
Oct 22, 2014 | 60.88 | 61.35 | 59.67 | 59.73 | 1,472,967 | -0.93(-1.53%) |
Oct 21, 2014 | 59.14 | 61.00 | 58.93 | 60.66 | 1,808,591 | +1.96(+3.34%) |
Oct 20, 2014 | 58.76 | 58.91 | 58.13 | 58.70 | 1,275,715 | +0.17(+0.29%) |
Oct 17, 2014 | 58.38 | 59.79 | 58.22 | 58.53 | 2,648,818 | +0.57(+0.98%) |
Oct 16, 2014 | 57.94 | 58.10 | 57.00 | 57.96 | 4,015,639 | -0.90(-1.53%) |
Oct 15, 2014 | 57.39 | 59.45 | 56.17 | 58.86 | 4,329,361 | +0.00(+0.00%) |
Oct 14, 2014 | 60.22 | 60.62 | 57.42 | 58.86 | 3,406,831 | -0.75(-1.26%) |
Oct 13, 2014 | 61.26 | 61.62 | 59.56 | 59.61 | 2,997,316 | -2.02(-3.28%) |
Oct 10, 2014 | 63.31 | 63.90 | 61.54 | 61.63 | 1,992,525 | -1.82(-2.87%) |
Oct 09, 2014 | 63.96 | 64.38 | 63.06 | 63.45 | 1,255,997 | -0.77(-1.20%) |
Oct 08, 2014 | 63.67 | 64.36 | 63.04 | 64.22 | 1,510,877 | +0.51(+0.80%) |
Oct 07, 2014 | 64.15 | 64.49 | 63.40 | 63.71 | 2,029,450 | -0.94(-1.45%) |
Oct 06, 2014 | 65.22 | 65.50 | 64.57 | 64.65 | 1,228,783 | -0.51(-0.78%) |
Oct 03, 2014 | 64.12 | 65.54 | 63.75 | 65.16 | 1,856,977 | +1.58(+2.49%) |
Oct 02, 2014 | 63.43 | 63.71 | 62.09 | 63.58 | 2,768,551 | -0.02(-0.03%) |