Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.99 | 74.13 | 71.91 | 72.16 | 7,744,063 | -1.60(-2.16%) |
Oct 29, 2015 | 74.21 | 74.84 | 73.45 | 73.76 | 5,564,194 | -0.91(-1.21%) |
Oct 28, 2015 | 75.20 | 75.65 | 74.65 | 74.67 | 2,342,544 | -0.38(-0.50%) |
Oct 27, 2015 | 74.98 | 75.18 | 74.56 | 75.04 | 1,314,571 | -0.20(-0.26%) |
Oct 26, 2015 | 75.53 | 75.82 | 74.90 | 75.24 | 1,468,743 | -0.29(-0.38%) |
Oct 23, 2015 | 76.31 | 76.44 | 75.04 | 75.53 | 2,140,949 | -0.34(-0.45%) |
Oct 22, 2015 | 75.36 | 76.04 | 75.29 | 75.87 | 2,925,984 | +1.12(+1.50%) |
Oct 21, 2015 | 75.33 | 75.60 | 74.65 | 74.75 | 1,542,060 | -0.36(-0.48%) |
Oct 20, 2015 | 75.29 | 75.68 | 75.02 | 75.11 | 1,887,738 | -0.05(-0.07%) |
Oct 19, 2015 | 76.06 | 76.23 | 74.96 | 75.16 | 2,163,880 | -0.87(-1.14%) |
Oct 16, 2015 | 75.99 | 76.34 | 75.55 | 76.03 | 1,151,151 | +0.38(+0.50%) |
Oct 15, 2015 | 75.15 | 76.20 | 75.15 | 75.65 | 2,047,968 | +1.09(+1.47%) |
Oct 14, 2015 | 74.59 | 74.93 | 74.24 | 74.56 | 1,094,490 | +0.07(+0.10%) |
Oct 13, 2015 | 75.39 | 75.51 | 74.40 | 74.49 | 1,517,127 | -1.33(-1.75%) |
Oct 12, 2015 | 75.75 | 75.95 | 75.21 | 75.81 | 1,048,971 | +0.07(+0.09%) |
Oct 09, 2015 | 75.30 | 75.95 | 75.22 | 75.74 | 1,672,220 | +0.48(+0.64%) |
Oct 08, 2015 | 74.21 | 75.31 | 73.82 | 75.26 | 1,403,694 | +0.83(+1.12%) |
Oct 07, 2015 | 74.55 | 75.17 | 74.33 | 74.42 | 2,182,740 | -0.09(-0.12%) |
Oct 06, 2015 | 74.51 | 74.79 | 74.05 | 74.51 | 2,332,999 | +0.00(+0.00%) |
Oct 05, 2015 | 73.46 | 74.62 | 73.03 | 74.51 | 1,731,320 | +1.66(+2.28%) |
Oct 02, 2015 | 71.92 | 72.89 | 71.29 | 72.86 | 2,675,313 | +0.25(+0.35%) |
Oct 01, 2015 | 72.16 | 72.80 | 71.92 | 72.60 | 3,111,469 | +0.24(+0.33%) |
Sep 30, 2015 | 71.52 | 72.43 | 71.19 | 72.36 | 3,195,384 | +1.75(+2.48%) |
Sep 29, 2015 | 69.36 | 70.74 | 69.11 | 70.61 | 2,610,267 | +1.38(+2.00%) |
Sep 28, 2015 | 70.68 | 71.37 | 69.17 | 69.23 | 2,964,557 | -2.31(-3.23%) |
Sep 25, 2015 | 71.48 | 72.54 | 71.00 | 71.55 | 2,266,206 | +1.10(+1.57%) |
Sep 24, 2015 | 69.75 | 70.59 | 69.11 | 70.44 | 1,920,102 | +0.17(+0.24%) |
Sep 23, 2015 | 69.50 | 70.33 | 69.27 | 70.27 | 2,142,228 | +0.90(+1.29%) |
Sep 22, 2015 | 69.46 | 69.83 | 69.08 | 69.38 | 1,337,073 | -1.04(-1.48%) |
Sep 21, 2015 | 70.14 | 70.77 | 69.91 | 70.42 | 2,053,511 | +0.78(+1.12%) |
Sep 18, 2015 | 70.16 | 70.85 | 69.54 | 69.64 | 2,790,407 | -1.09(-1.55%) |
Sep 17, 2015 | 70.05 | 71.63 | 69.83 | 70.73 | 2,268,890 | +0.67(+0.96%) |
Sep 16, 2015 | 69.42 | 70.33 | 69.29 | 70.06 | 1,438,281 | +0.64(+0.92%) |
Sep 15, 2015 | 68.45 | 69.72 | 68.23 | 69.42 | 1,627,386 | +0.91(+1.34%) |
Sep 14, 2015 | 68.91 | 68.94 | 67.81 | 68.50 | 1,401,484 | -0.04(-0.05%) |
Sep 11, 2015 | 68.00 | 68.56 | 67.63 | 68.54 | 2,071,426 | +0.37(+0.54%) |
Sep 10, 2015 | 68.38 | 68.88 | 67.90 | 68.17 | 2,320,007 | -0.40(-0.59%) |
Sep 09, 2015 | 70.29 | 70.44 | 68.44 | 68.58 | 2,233,114 | -1.07(-1.53%) |
Sep 08, 2015 | 70.29 | 70.42 | 69.05 | 69.64 | 2,516,798 | +0.27(+0.39%) |
Sep 04, 2015 | 70.51 | 69.38 | 69.38 | 69.38 | 2,279,970 | -1.72(-2.42%) |
Sep 03, 2015 | 70.61 | 71.48 | 70.61 | 71.10 | 2,820,050 | +0.48(+0.67%) |
Sep 02, 2015 | 70.03 | 70.62 | 69.67 | 70.62 | 1,569,636 | +1.35(+1.96%) |
Sep 01, 2015 | 70.23 | 70.45 | 68.94 | 69.27 | 3,211,708 | -2.28(-3.18%) |
Aug 31, 2015 | 71.85 | 72.10 | 71.30 | 71.55 | 1,897,777 | -0.52(-0.72%) |
Aug 28, 2015 | 71.57 | 72.09 | 71.35 | 72.07 | 2,128,423 | +0.25(+0.35%) |
Aug 27, 2015 | 70.89 | 72.16 | 70.51 | 71.81 | 2,696,950 | +1.71(+2.44%) |
Aug 26, 2015 | 69.31 | 70.30 | 68.34 | 70.10 | 2,928,663 | +2.39(+3.53%) |
Aug 25, 2015 | 70.23 | 70.49 | 67.64 | 67.71 | 4,248,502 | -0.74(-1.08%) |
Aug 24, 2015 | 67.65 | 69.98 | 65.87 | 68.46 | 6,301,025 | -2.92(-4.10%) |
Aug 21, 2015 | 72.87 | 73.29 | 71.33 | 71.38 | 3,360,028 | -2.10(-2.86%) |
Aug 20, 2015 | 74.21 | 74.40 | 73.42 | 73.48 | 2,491,178 | -1.11(-1.49%) |
Aug 19, 2015 | 74.65 | 75.54 | 74.25 | 74.59 | 3,019,080 | -0.36(-0.48%) |
Aug 18, 2015 | 74.38 | 76.20 | 73.86 | 74.95 | 6,971,652 | +0.91(+1.23%) |
Aug 17, 2015 | 77.66 | 78.69 | 73.96 | 74.04 | 12,394,409 | -5.38(-6.78%) |
Aug 14, 2015 | 79.78 | 79.99 | 78.87 | 79.42 | 3,718,287 | -0.89(-1.10%) |
Aug 13, 2015 | 79.46 | 80.89 | 79.10 | 80.30 | 2,470,631 | +0.87(+1.09%) |
Aug 12, 2015 | 79.96 | 79.96 | 78.01 | 79.44 | 2,280,886 | -1.29(-1.59%) |
Aug 11, 2015 | 79.58 | 80.79 | 79.49 | 80.72 | 2,736,920 | +0.35(+0.43%) |
Aug 10, 2015 | 81.78 | 81.98 | 80.26 | 80.38 | 2,163,617 | -0.52(-0.64%) |
Aug 07, 2015 | 80.51 | 81.12 | 79.70 | 80.89 | 1,861,847 | +0.38(+0.48%) |
Aug 06, 2015 | 81.53 | 81.77 | 80.46 | 80.51 | 1,430,502 | -0.87(-1.07%) |
Aug 05, 2015 | 81.22 | 81.59 | 80.92 | 81.38 | 1,563,526 | +0.73(+0.91%) |
Aug 04, 2015 | 80.03 | 81.15 | 79.70 | 80.64 | 1,069,531 | +0.61(+0.76%) |
Aug 03, 2015 | 79.76 | 80.36 | 79.36 | 80.04 | 1,321,019 | +0.36(+0.45%) |
Jul 31, 2015 | 80.33 | 80.46 | 79.56 | 79.68 | 1,429,307 | -0.38(-0.47%) |
Jul 30, 2015 | 79.66 | 80.29 | 79.23 | 80.05 | 945,282 | -0.08(-0.10%) |
Jul 29, 2015 | 78.66 | 80.33 | 78.66 | 80.13 | 1,337,101 | +1.43(+1.82%) |
Jul 28, 2015 | 77.93 | 78.79 | 77.93 | 78.70 | 1,517,413 | +1.03(+1.32%) |
Jul 27, 2015 | 78.76 | 79.11 | 77.46 | 77.67 | 1,894,629 | -1.37(-1.73%) |
Jul 24, 2015 | 79.76 | 80.02 | 78.83 | 79.04 | 1,008,741 | -0.67(-0.84%) |
Jul 23, 2015 | 80.04 | 80.17 | 79.53 | 79.71 | 855,406 | -0.15(-0.19%) |
Jul 22, 2015 | 79.68 | 80.25 | 79.21 | 79.87 | 966,704 | +0.07(+0.09%) |
Jul 21, 2015 | 79.27 | 80.27 | 78.69 | 79.79 | 1,313,814 | +0.63(+0.80%) |
Jul 20, 2015 | 79.30 | 79.67 | 78.92 | 79.16 | 1,628,532 | -0.13(-0.17%) |
Jul 17, 2015 | 79.79 | 79.82 | 79.15 | 79.29 | 1,506,690 | -0.56(-0.71%) |
Jul 16, 2015 | 80.50 | 80.80 | 79.80 | 79.86 | 2,161,343 | -0.10(-0.12%) |
Jul 15, 2015 | 79.47 | 80.43 | 79.41 | 79.96 | 1,674,067 | +0.20(+0.25%) |
Jul 14, 2015 | 79.83 | 80.14 | 79.18 | 79.76 | 1,430,252 | +0.02(+0.02%) |
Jul 13, 2015 | 78.92 | 79.86 | 78.69 | 79.74 | 1,415,329 | +1.57(+2.01%) |
Jul 10, 2015 | 77.98 | 78.44 | 77.79 | 78.17 | 1,063,606 | +1.07(+1.39%) |
Jul 09, 2015 | 78.06 | 78.30 | 76.94 | 77.09 | 1,452,528 | +0.02(+0.02%) |
Jul 08, 2015 | 77.96 | 78.48 | 77.00 | 77.08 | 2,558,681 | -1.82(-2.31%) |
Jul 07, 2015 | 77.93 | 79.04 | 77.48 | 78.90 | 1,837,604 | +1.17(+1.51%) |
Jul 06, 2015 | 77.67 | 78.35 | 77.34 | 77.73 | 1,542,367 | -0.53(-0.67%) |
Jul 02, 2015 | 78.66 | 78.26 | 78.26 | 78.26 | 1,190,737 | -0.13(-0.17%) |
Jul 01, 2015 | 77.89 | 78.41 | 77.75 | 78.39 | 1,108,988 | +0.90(+1.17%) |
Jun 30, 2015 | 77.45 | 77.70 | 76.89 | 77.49 | 1,740,503 | +0.55(+0.71%) |
Jun 29, 2015 | 78.18 | 78.29 | 76.88 | 76.94 | 1,801,769 | -1.74(-2.22%) |
Jun 26, 2015 | 77.86 | 78.71 | 77.65 | 78.69 | 2,232,048 | +1.12(+1.44%) |
Jun 25, 2015 | 78.49 | 78.50 | 77.39 | 77.57 | 1,945,087 | -0.65(-0.83%) |
Jun 24, 2015 | 78.44 | 78.60 | 78.01 | 78.22 | 1,320,619 | -0.21(-0.26%) |
Jun 23, 2015 | 78.80 | 79.28 | 78.41 | 78.43 | 973,928 | -0.55(-0.70%) |
Jun 22, 2015 | 79.23 | 80.02 | 78.86 | 78.98 | 848,399 | +0.01(+0.01%) |
Jun 19, 2015 | 78.75 | 79.45 | 78.67 | 78.97 | 1,082,922 | -0.02(-0.02%) |
Jun 18, 2015 | 78.99 | 79.58 | 78.92 | 78.99 | 1,524,348 | +0.38(+0.49%) |
Jun 17, 2015 | 78.61 | 78.86 | 77.84 | 78.60 | 1,266,479 | +0.07(+0.09%) |
Jun 16, 2015 | 77.59 | 78.86 | 77.29 | 78.53 | 1,627,237 | +1.23(+1.60%) |
Jun 15, 2015 | 77.26 | 77.58 | 77.04 | 77.30 | 1,282,172 | -0.48(-0.62%) |
Jun 12, 2015 | 78.36 | 78.52 | 77.59 | 77.78 | 1,147,457 | -0.63(-0.80%) |
Jun 11, 2015 | 79.03 | 79.27 | 78.27 | 78.41 | 1,333,255 | -0.59(-0.75%) |
Jun 10, 2015 | 79.02 | 79.53 | 78.70 | 79.00 | 1,278,693 | +0.36(+0.45%) |
Jun 09, 2015 | 78.21 | 78.96 | 78.20 | 78.64 | 1,487,162 | +0.38(+0.48%) |
Jun 08, 2015 | 78.27 | 78.71 | 77.96 | 78.27 | 1,544,603 | +0.06(+0.08%) |
Jun 05, 2015 | 78.14 | 78.50 | 77.67 | 78.20 | 1,524,577 | +0.06(+0.08%) |
Jun 04, 2015 | 77.91 | 78.43 | 77.75 | 78.14 | 1,663,766 | +0.03(+0.03%) |
Jun 03, 2015 | 78.24 | 78.47 | 77.83 | 78.11 | 1,472,700 | +0.09(+0.11%) |
Jun 02, 2015 | 78.01 | 78.54 | 77.84 | 78.02 | 1,158,635 | -0.42(-0.54%) |
Jun 01, 2015 | 78.69 | 78.84 | 77.44 | 78.44 | 1,168,606 | +0.27(+0.34%) |
May 29, 2015 | 79.37 | 79.37 | 78.18 | 78.18 | 1,875,159 | -0.92(-1.16%) |
May 28, 2015 | 79.10 | 79.24 | 78.51 | 79.10 | 1,155,899 | -0.28(-0.35%) |
May 27, 2015 | 79.11 | 79.68 | 78.78 | 79.37 | 1,150,600 | +0.47(+0.60%) |
May 26, 2015 | 80.24 | 80.25 | 78.51 | 78.90 | 2,596,191 | -1.55(-1.93%) |
May 22, 2015 | 79.72 | 80.45 | 80.45 | 80.45 | 1,769,600 | +0.78(+0.97%) |
May 21, 2015 | 79.35 | 79.84 | 78.94 | 79.68 | 1,629,735 | +0.24(+0.30%) |
May 20, 2015 | 79.66 | 80.15 | 79.42 | 79.44 | 1,365,688 | -0.44(-0.55%) |
May 19, 2015 | 79.38 | 79.92 | 78.85 | 79.87 | 1,444,202 | +0.36(+0.45%) |
May 18, 2015 | 79.02 | 79.83 | 79.02 | 79.52 | 1,160,521 | +0.20(+0.25%) |
May 15, 2015 | 79.89 | 79.89 | 78.71 | 79.32 | 1,962,482 | -0.39(-0.49%) |
May 14, 2015 | 78.61 | 79.82 | 78.58 | 79.71 | 2,992,909 | +1.65(+2.11%) |
May 13, 2015 | 78.27 | 78.69 | 77.84 | 78.06 | 1,333,071 | -0.04(-0.06%) |
May 12, 2015 | 78.05 | 78.61 | 77.85 | 78.11 | 1,547,154 | -0.29(-0.38%) |
May 11, 2015 | 78.73 | 79.31 | 78.24 | 78.40 | 2,573,174 | -0.45(-0.57%) |
May 08, 2015 | 79.24 | 79.54 | 78.48 | 78.85 | 2,278,749 | +0.08(+0.10%) |
May 07, 2015 | 77.55 | 79.43 | 77.15 | 78.77 | 3,111,600 | +0.81(+1.04%) |
May 06, 2015 | 77.54 | 78.51 | 76.94 | 77.95 | 2,783,825 | +0.46(+0.60%) |
May 05, 2015 | 78.22 | 80.11 | 77.18 | 77.49 | 6,665,456 | +3.00(+4.02%) |
May 04, 2015 | 73.96 | 74.74 | 73.72 | 74.49 | 2,476,226 | +0.69(+0.93%) |
May 01, 2015 | 73.09 | 73.84 | 72.68 | 73.81 | 1,453,454 | +1.32(+1.82%) |
Apr 30, 2015 | 73.44 | 73.79 | 72.30 | 72.49 | 1,552,306 | -1.03(-1.39%) |
Apr 29, 2015 | 73.90 | 74.46 | 73.42 | 73.51 | 1,927,075 | -0.45(-0.61%) |
Apr 28, 2015 | 73.81 | 74.17 | 73.55 | 73.97 | 968,704 | -0.20(-0.26%) |
Apr 27, 2015 | 74.20 | 75.04 | 74.07 | 74.16 | 1,529,570 | +0.81(+1.11%) |
Apr 24, 2015 | 73.59 | 73.83 | 73.19 | 73.35 | 854,999 | -0.17(-0.23%) |
Apr 23, 2015 | 73.32 | 73.94 | 73.32 | 73.52 | 1,135,397 | +0.03(+0.04%) |
Apr 22, 2015 | 74.04 | 74.24 | 73.15 | 73.50 | 1,320,050 | -0.28(-0.37%) |
Apr 21, 2015 | 74.21 | 74.28 | 73.55 | 73.77 | 1,392,258 | +0.17(+0.23%) |
Apr 20, 2015 | 74.39 | 74.53 | 73.39 | 73.60 | 1,560,555 | -0.25(-0.34%) |
Apr 17, 2015 | 74.31 | 74.65 | 73.57 | 73.85 | 1,150,068 | -0.98(-1.31%) |
Apr 16, 2015 | 75.30 | 75.34 | 74.76 | 74.83 | 921,646 | -0.35(-0.46%) |
Apr 15, 2015 | 75.42 | 75.79 | 74.85 | 75.18 | 1,057,799 | -0.29(-0.39%) |
Apr 14, 2015 | 74.20 | 75.68 | 74.14 | 75.48 | 1,454,098 | +1.28(+1.73%) |
Apr 13, 2015 | 74.48 | 74.82 | 74.19 | 74.19 | 1,116,133 | -0.21(-0.29%) |
Apr 10, 2015 | 75.26 | 75.41 | 74.22 | 74.41 | 1,289,789 | -0.94(-1.24%) |
Apr 09, 2015 | 75.04 | 75.48 | 74.76 | 75.34 | 1,066,805 | +0.29(+0.38%) |
Apr 08, 2015 | 74.86 | 75.34 | 74.49 | 75.06 | 1,173,073 | +0.17(+0.23%) |
Apr 07, 2015 | 75.65 | 75.95 | 74.86 | 74.89 | 1,519,453 | -0.88(-1.17%) |
Apr 06, 2015 | 74.43 | 75.90 | 74.36 | 75.77 | 1,837,369 | +0.78(+1.03%) |
Apr 02, 2015 | 74.19 | 74.99 | 74.99 | 74.99 | 1,210,572 | +0.84(+1.13%) |
Apr 01, 2015 | 74.54 | 74.55 | 73.90 | 74.16 | 1,551,421 | +0.00(+0.00%) |
Mar 31, 2015 | 74.83 | 75.04 | 74.16 | 74.16 | 1,455,497 | -0.81(-1.08%) |
Mar 30, 2015 | 74.27 | 75.15 | 74.16 | 74.97 | 1,380,837 | +1.05(+1.42%) |
Mar 27, 2015 | 73.30 | 74.41 | 73.17 | 73.92 | 1,420,769 | +0.47(+0.64%) |
Mar 26, 2015 | 74.64 | 74.64 | 73.42 | 73.44 | 1,642,211 | -1.21(-1.62%) |
Mar 25, 2015 | 75.44 | 76.05 | 74.66 | 74.66 | 3,043,344 | +0.32(+0.43%) |
Mar 24, 2015 | 74.79 | 75.25 | 74.33 | 74.33 | 2,150,123 | +0.43(+0.58%) |
Mar 23, 2015 | 74.33 | 74.91 | 73.89 | 73.91 | 1,648,656 | -0.58(-0.78%) |
Mar 20, 2015 | 73.30 | 74.59 | 73.01 | 74.49 | 1,968,451 | +1.66(+2.28%) |
Mar 19, 2015 | 72.50 | 73.04 | 72.12 | 72.83 | 1,186,324 | -0.06(-0.09%) |
Mar 18, 2015 | 72.02 | 73.37 | 71.45 | 72.89 | 1,628,351 | +0.82(+1.14%) |
Mar 17, 2015 | 72.19 | 72.29 | 71.80 | 72.07 | 1,243,973 | -0.29(-0.41%) |
Mar 16, 2015 | 72.20 | 72.51 | 71.66 | 72.36 | 1,348,736 | +0.55(+0.77%) |
Mar 13, 2015 | 72.35 | 72.54 | 71.46 | 71.81 | 1,405,141 | -0.62(-0.85%) |
Mar 12, 2015 | 72.02 | 72.55 | 71.86 | 72.43 | 1,679,635 | +0.64(+0.89%) |
Mar 11, 2015 | 72.11 | 72.47 | 71.32 | 71.78 | 2,287,961 | -0.69(-0.95%) |
Mar 10, 2015 | 73.24 | 73.24 | 72.48 | 72.47 | 2,058,857 | -1.44(-1.94%) |
Mar 09, 2015 | 73.30 | 74.01 | 73.11 | 73.91 | 1,766,811 | +0.58(+0.79%) |
Mar 06, 2015 | 73.82 | 74.03 | 72.97 | 73.33 | 2,743,285 | -0.88(-1.19%) |
Mar 05, 2015 | 73.81 | 74.33 | 73.42 | 74.21 | 2,105,618 | +0.88(+1.20%) |
Mar 04, 2015 | 73.87 | 73.93 | 72.97 | 73.33 | 2,372,963 | -0.61(-0.82%) |
Mar 03, 2015 | 73.92 | 74.08 | 73.63 | 73.93 | 1,412,235 | -0.44(-0.59%) |
Mar 02, 2015 | 73.72 | 74.43 | 73.27 | 74.37 | 2,000,867 | +0.65(+0.88%) |
Feb 27, 2015 | 73.37 | 73.96 | 73.21 | 73.72 | 1,969,465 | +0.35(+0.47%) |
Feb 26, 2015 | 72.95 | 73.42 | 72.60 | 73.37 | 1,979,154 | +0.36(+0.49%) |
Feb 25, 2015 | 72.87 | 73.38 | 72.68 | 73.01 | 1,674,741 | +0.31(+0.43%) |
Feb 24, 2015 | 72.75 | 73.19 | 72.52 | 72.70 | 1,321,511 | -0.33(-0.45%) |
Feb 23, 2015 | 72.57 | 73.24 | 72.44 | 73.03 | 1,669,061 | +0.30(+0.42%) |
Feb 20, 2015 | 71.86 | 72.76 | 71.68 | 72.73 | 1,383,242 | +0.64(+0.89%) |
Feb 19, 2015 | 72.43 | 72.55 | 71.95 | 72.09 | 1,307,474 | -0.37(-0.52%) |
Feb 18, 2015 | 72.32 | 72.90 | 72.20 | 72.46 | 1,443,717 | -0.25(-0.34%) |
Feb 17, 2015 | 72.81 | 73.03 | 72.28 | 72.71 | 2,307,445 | -0.63(-0.86%) |
Feb 13, 2015 | 72.19 | 73.34 | 73.34 | 73.34 | 4,165,854 | +1.40(+1.95%) |
Feb 12, 2015 | 71.31 | 72.26 | 71.31 | 71.94 | 1,858,281 | +0.49(+0.68%) |
Feb 11, 2015 | 71.21 | 71.85 | 70.94 | 71.45 | 1,991,445 | +0.31(+0.44%) |
Feb 10, 2015 | 71.35 | 71.46 | 70.36 | 71.14 | 2,699,629 | +0.49(+0.69%) |
Feb 09, 2015 | 70.57 | 70.80 | 69.72 | 70.65 | 3,000,630 | -0.08(-0.11%) |
Feb 06, 2015 | 69.73 | 72.14 | 69.59 | 70.73 | 5,855,453 | +1.02(+1.47%) |
Feb 05, 2015 | 66.32 | 69.96 | 66.32 | 69.71 | 6,982,862 | +5.20(+8.06%) |
Feb 04, 2015 | 64.67 | 65.26 | 64.39 | 64.50 | 2,680,610 | -0.26(-0.40%) |
Feb 03, 2015 | 64.28 | 64.87 | 63.98 | 64.76 | 2,433,415 | +0.90(+1.41%) |
Feb 02, 2015 | 62.88 | 63.88 | 62.60 | 63.86 | 3,689,491 | +1.10(+1.76%) |
Jan 30, 2015 | 63.46 | 63.89 | 62.68 | 62.76 | 2,656,857 | -1.23(-1.92%) |
Jan 29, 2015 | 62.96 | 64.07 | 62.85 | 63.99 | 2,979,013 | +1.40(+2.23%) |
Jan 28, 2015 | 63.98 | 63.98 | 62.58 | 62.59 | 2,974,278 | -1.20(-1.88%) |
Jan 27, 2015 | 63.91 | 64.02 | 62.93 | 63.79 | 3,802,887 | -0.99(-1.52%) |
Jan 26, 2015 | 65.23 | 65.46 | 64.49 | 64.78 | 2,655,125 | -0.75(-1.14%) |
Jan 23, 2015 | 66.73 | 66.73 | 65.04 | 65.53 | 3,497,062 | -1.25(-1.88%) |
Jan 22, 2015 | 66.19 | 66.98 | 65.57 | 66.78 | 2,528,277 | +1.00(+1.53%) |
Jan 21, 2015 | 65.21 | 66.33 | 64.81 | 65.78 | 2,218,726 | -0.49(-0.74%) |
Jan 20, 2015 | 66.43 | 66.45 | 65.79 | 66.27 | 1,720,632 | +0.28(+0.42%) |
Jan 16, 2015 | 65.19 | 66.13 | 64.95 | 65.99 | 1,860,623 | +0.45(+0.69%) |
Jan 15, 2015 | 65.86 | 65.94 | 65.29 | 65.54 | 1,732,908 | -0.36(-0.55%) |
Jan 14, 2015 | 65.33 | 66.01 | 64.93 | 65.90 | 1,412,572 | -0.36(-0.54%) |
Jan 13, 2015 | 66.08 | 67.39 | 65.82 | 66.26 | 1,632,020 | +0.23(+0.35%) |
Jan 12, 2015 | 66.44 | 66.76 | 65.40 | 66.03 | 2,190,288 | -0.57(-0.85%) |
Jan 09, 2015 | 67.07 | 67.22 | 66.37 | 66.59 | 1,300,119 | -0.44(-0.66%) |
Jan 08, 2015 | 66.36 | 67.23 | 66.17 | 67.04 | 1,646,226 | +0.95(+1.44%) |
Jan 07, 2015 | 66.15 | 66.35 | 65.71 | 66.09 | 1,784,535 | +0.30(+0.46%) |
Jan 06, 2015 | 66.40 | 66.53 | 65.63 | 65.79 | 1,786,431 | -0.61(-0.92%) |
Jan 05, 2015 | 66.85 | 66.90 | 66.24 | 66.40 | 1,442,620 | -0.81(-1.20%) |
Jan 02, 2015 | 68.06 | 68.22 | 66.69 | 67.21 | 1,041,933 | -0.54(-0.80%) |
Dec 31, 2014 | 68.76 | 67.75 | 67.75 | 67.75 | 1,029,232 | -0.86(-1.26%) |
Dec 30, 2014 | 68.76 | 69.11 | 68.15 | 68.61 | 1,555,656 | -0.20(-0.30%) |
Dec 29, 2014 | 68.69 | 69.07 | 68.19 | 68.82 | 930,669 | -0.04(-0.06%) |
Dec 26, 2014 | 69.03 | 69.25 | 69.03 | 68.86 | 470,350 | +0.05(+0.08%) |
Dec 24, 2014 | 69.08 | 68.81 | 68.81 | 68.81 | 1,501,502 | -0.33(-0.48%) |
Dec 23, 2014 | 67.77 | 69.22 | 67.77 | 69.14 | 3,122,315 | +1.48(+2.18%) |
Dec 22, 2014 | 67.74 | 67.82 | 67.02 | 67.66 | 1,757,003 | -0.13(-0.20%) |
Dec 19, 2014 | 67.55 | 67.95 | 67.11 | 67.79 | 3,584,061 | +0.42(+0.62%) |
Dec 18, 2014 | 66.52 | 67.38 | 66.27 | 67.38 | 1,987,595 | +1.58(+2.41%) |
Dec 17, 2014 | 65.03 | 66.22 | 64.65 | 65.79 | 1,857,698 | +0.90(+1.38%) |
Dec 16, 2014 | 64.18 | 65.96 | 63.81 | 64.90 | 2,414,707 | +0.68(+1.05%) |
Dec 15, 2014 | 65.32 | 65.42 | 64.21 | 64.22 | 1,303,252 | -0.71(-1.10%) |
Dec 12, 2014 | 65.45 | 65.91 | 64.79 | 64.93 | 1,559,037 | -0.87(-1.32%) |
Dec 11, 2014 | 66.10 | 66.43 | 65.67 | 65.80 | 1,538,892 | +0.50(+0.76%) |
Dec 10, 2014 | 66.00 | 66.19 | 65.28 | 65.31 | 1,846,841 | -1.06(-1.59%) |
Dec 09, 2014 | 65.66 | 66.39 | 65.23 | 66.36 | 1,354,480 | +0.36(+0.55%) |
Dec 08, 2014 | 66.32 | 66.49 | 65.69 | 66.00 | 1,392,123 | -0.38(-0.58%) |
Dec 05, 2014 | 66.02 | 66.39 | 65.81 | 66.38 | 1,792,985 | +0.27(+0.40%) |
Dec 04, 2014 | 66.08 | 66.46 | 65.71 | 66.11 | 1,938,054 | -0.22(-0.33%) |
Dec 03, 2014 | 65.79 | 66.41 | 65.34 | 66.34 | 2,890,593 | +0.31(+0.47%) |
Dec 02, 2014 | 65.56 | 66.08 | 65.40 | 66.03 | 1,654,897 | +0.46(+0.71%) |
Dec 01, 2014 | 65.52 | 66.05 | 65.42 | 65.56 | 1,657,453 | -0.36(-0.54%) |
Nov 28, 2014 | 65.23 | 66.08 | 65.06 | 65.92 | 1,234,547 | +0.83(+1.27%) |
Nov 26, 2014 | 65.11 | 65.09 | 65.09 | 65.09 | 968,947 | -0.04(-0.07%) |
Nov 25, 2014 | 64.83 | 65.60 | 64.62 | 65.14 | 2,524,597 | +0.66(+1.02%) |
Nov 24, 2014 | 65.20 | 65.52 | 64.43 | 64.48 | 1,731,979 | -0.25(-0.38%) |
Nov 21, 2014 | 65.22 | 65.46 | 64.73 | 64.73 | 2,639,724 | +0.17(+0.26%) |
Nov 20, 2014 | 64.50 | 65.15 | 64.21 | 64.56 | 1,924,108 | +0.04(+0.06%) |
Nov 19, 2014 | 63.74 | 64.54 | 63.41 | 64.52 | 1,858,029 | +0.69(+1.08%) |
Nov 18, 2014 | 62.97 | 64.16 | 62.97 | 63.83 | 3,257,074 | +0.81(+1.28%) |
Nov 17, 2014 | 63.18 | 63.26 | 62.74 | 63.02 | 1,869,433 | -0.19(-0.29%) |
Nov 14, 2014 | 64.27 | 64.30 | 63.02 | 63.21 | 2,532,865 | -1.08(-1.68%) |
Nov 13, 2014 | 64.25 | 64.65 | 63.58 | 64.29 | 2,787,467 | -0.06(-0.10%) |
Nov 12, 2014 | 64.27 | 64.59 | 64.05 | 64.35 | 1,515,394 | -0.07(-0.11%) |
Nov 11, 2014 | 64.44 | 64.82 | 64.28 | 64.42 | 1,416,785 | -0.12(-0.18%) |
Nov 10, 2014 | 64.35 | 65.07 | 64.09 | 64.54 | 1,759,635 | +0.22(+0.34%) |
Nov 07, 2014 | 63.15 | 64.35 | 62.88 | 64.32 | 3,177,212 | +0.66(+1.04%) |
Nov 06, 2014 | 62.90 | 63.97 | 62.90 | 63.65 | 4,352,756 | +0.56(+0.88%) |
Nov 05, 2014 | 64.04 | 64.15 | 62.89 | 63.10 | 4,914,995 | -0.71(-1.11%) |
Nov 04, 2014 | 64.82 | 65.51 | 63.77 | 63.80 | 5,269,716 | -3.51(-5.21%) |