Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.90 | 73.98 | 72.82 | 72.83 | 11,916,289 | -0.87(-1.18%) |
Oct 29, 2015 | 73.78 | 73.89 | 73.16 | 73.70 | 8,146,718 | -0.34(-0.46%) |
Oct 28, 2015 | 73.05 | 74.06 | 72.70 | 74.04 | 11,557,988 | +1.27(+1.74%) |
Oct 27, 2015 | 73.25 | 73.39 | 72.34 | 72.77 | 10,148,993 | -0.62(-0.84%) |
Oct 26, 2015 | 73.30 | 73.51 | 72.37 | 73.39 | 8,542,440 | +1.04(+1.44%) |
Oct 23, 2015 | 72.72 | 72.88 | 70.36 | 72.35 | 12,752,317 | +0.61(+0.85%) |
Oct 22, 2015 | 71.24 | 72.14 | 71.01 | 71.74 | 9,686,459 | +0.90(+1.27%) |
Oct 21, 2015 | 72.23 | 72.23 | 70.70 | 70.84 | 7,801,536 | -0.77(-1.08%) |
Oct 20, 2015 | 71.95 | 72.18 | 71.28 | 71.61 | 8,680,454 | -0.67(-0.92%) |
Oct 19, 2015 | 71.28 | 72.59 | 71.28 | 72.27 | 10,601,566 | +0.93(+1.30%) |
Oct 16, 2015 | 70.72 | 71.85 | 70.21 | 71.35 | 9,712,207 | +0.62(+0.88%) |
Oct 15, 2015 | 70.37 | 70.79 | 70.01 | 70.73 | 7,303,305 | +1.07(+1.54%) |
Oct 14, 2015 | 70.26 | 70.65 | 69.20 | 69.66 | 8,061,939 | -0.75(-1.07%) |
Oct 13, 2015 | 69.90 | 70.64 | 69.61 | 70.41 | 7,924,708 | +0.01(+0.01%) |
Oct 12, 2015 | 69.22 | 70.81 | 69.16 | 70.40 | 5,950,701 | +0.95(+1.37%) |
Oct 09, 2015 | 69.51 | 69.55 | 68.90 | 69.45 | 6,335,800 | +0.08(+0.11%) |
Oct 08, 2015 | 68.53 | 69.40 | 68.37 | 69.37 | 6,085,543 | +0.64(+0.93%) |
Oct 07, 2015 | 68.23 | 68.75 | 68.01 | 68.74 | 6,682,806 | +1.07(+1.58%) |
Oct 06, 2015 | 67.80 | 68.10 | 67.43 | 67.67 | 6,159,719 | -0.14(-0.21%) |
Oct 05, 2015 | 66.71 | 67.91 | 66.58 | 67.81 | 7,762,144 | +1.46(+2.21%) |
Oct 02, 2015 | 64.59 | 66.40 | 64.17 | 66.34 | 7,947,155 | +0.64(+0.97%) |
Oct 01, 2015 | 65.80 | 66.43 | 64.76 | 65.70 | 9,245,314 | +0.31(+0.47%) |
Sep 30, 2015 | 65.07 | 65.39 | 64.08 | 65.39 | 9,916,513 | +1.06(+1.65%) |
Sep 29, 2015 | 63.38 | 64.49 | 63.08 | 64.33 | 12,065,619 | +1.25(+1.98%) |
Sep 28, 2015 | 65.89 | 65.98 | 62.92 | 63.08 | 16,256,209 | -3.28(-4.94%) |
Sep 25, 2015 | 66.83 | 67.08 | 65.91 | 66.36 | 8,262,612 | +0.42(+0.64%) |
Sep 24, 2015 | 66.04 | 66.30 | 65.37 | 65.94 | 8,955,163 | -0.67(-1.00%) |
Sep 23, 2015 | 65.86 | 66.79 | 65.62 | 66.60 | 11,350,982 | +0.66(+1.00%) |
Sep 22, 2015 | 65.71 | 66.08 | 65.07 | 65.95 | 12,137,376 | -0.50(-0.75%) |
Sep 21, 2015 | 66.29 | 66.95 | 65.92 | 66.45 | 13,588,647 | +0.93(+1.42%) |
Sep 18, 2015 | 65.54 | 66.47 | 65.44 | 65.52 | 15,454,571 | -1.10(-1.65%) |
Sep 17, 2015 | 66.93 | 67.89 | 66.18 | 66.61 | 8,161,151 | -0.03(-0.04%) |
Sep 16, 2015 | 66.14 | 66.75 | 65.76 | 66.64 | 8,742,948 | +0.45(+0.68%) |
Sep 15, 2015 | 66.16 | 66.41 | 65.25 | 66.19 | 7,416,718 | +0.47(+0.71%) |
Sep 14, 2015 | 66.39 | 66.46 | 65.35 | 65.72 | 7,519,892 | -0.70(-1.06%) |
Sep 11, 2015 | 65.58 | 66.47 | 65.20 | 66.43 | 6,873,085 | +0.50(+0.75%) |
Sep 10, 2015 | 65.24 | 66.32 | 65.21 | 65.93 | 7,716,785 | +0.59(+0.91%) |
Sep 09, 2015 | 66.42 | 67.00 | 65.18 | 65.34 | 9,610,640 | -0.87(-1.32%) |
Sep 08, 2015 | 66.42 | 66.66 | 65.29 | 66.21 | 8,505,080 | +1.29(+1.98%) |
Sep 04, 2015 | 65.05 | 64.92 | 64.92 | 64.92 | 10,087,186 | -1.16(-1.76%) |
Sep 03, 2015 | 66.14 | 66.73 | 65.70 | 66.09 | 9,624,631 | +0.73(+1.12%) |
Sep 02, 2015 | 65.66 | 65.67 | 64.49 | 65.36 | 9,818,434 | +0.62(+0.96%) |
Sep 01, 2015 | 65.16 | 66.08 | 64.30 | 64.74 | 12,240,783 | -2.20(-3.28%) |
Aug 31, 2015 | 67.51 | 67.67 | 66.48 | 66.93 | 8,855,455 | -1.09(-1.60%) |
Aug 28, 2015 | 67.68 | 68.21 | 67.21 | 68.02 | 6,829,689 | +0.06(+0.08%) |
Aug 27, 2015 | 67.53 | 68.05 | 66.46 | 67.97 | 9,717,168 | +1.61(+2.42%) |
Aug 26, 2015 | 65.12 | 66.64 | 63.74 | 66.36 | 13,015,663 | +3.49(+5.55%) |
Aug 25, 2015 | 67.30 | 67.40 | 62.62 | 62.87 | 15,428,675 | -1.30(-2.03%) |
Aug 24, 2015 | 60.23 | 66.71 | 56.33 | 64.17 | 22,316,604 | -2.66(-3.98%) |
Aug 21, 2015 | 68.06 | 69.11 | 66.61 | 66.83 | 16,779,922 | -2.59(-3.73%) |
Aug 20, 2015 | 69.05 | 69.97 | 68.35 | 69.42 | 12,858,830 | -0.42(-0.60%) |
Aug 19, 2015 | 69.66 | 70.37 | 69.16 | 69.84 | 6,270,914 | -0.07(-0.09%) |
Aug 18, 2015 | 69.71 | 70.15 | 69.48 | 69.91 | 6,737,997 | +0.06(+0.08%) |
Aug 17, 2015 | 69.47 | 69.88 | 69.00 | 69.85 | 3,654,628 | +0.18(+0.26%) |
Aug 14, 2015 | 69.33 | 69.84 | 68.95 | 69.67 | 4,113,428 | +0.27(+0.39%) |
Aug 13, 2015 | 68.93 | 69.87 | 68.89 | 69.40 | 6,382,932 | +0.37(+0.53%) |
Aug 12, 2015 | 68.41 | 69.31 | 67.96 | 69.04 | 8,155,494 | +0.28(+0.41%) |
Aug 11, 2015 | 69.18 | 69.61 | 68.62 | 68.75 | 6,909,752 | -0.96(-1.37%) |
Aug 10, 2015 | 70.19 | 70.46 | 69.21 | 69.71 | 6,597,191 | +0.16(+0.23%) |
Aug 07, 2015 | 69.05 | 69.64 | 68.72 | 69.55 | 6,918,958 | +0.59(+0.86%) |
Aug 06, 2015 | 70.57 | 70.69 | 68.93 | 68.96 | 8,286,143 | -1.31(-1.87%) |
Aug 05, 2015 | 71.28 | 71.39 | 70.22 | 70.27 | 7,442,845 | -0.27(-0.39%) |
Aug 04, 2015 | 70.79 | 71.30 | 70.32 | 70.54 | 7,423,120 | -0.47(-0.66%) |
Aug 03, 2015 | 70.84 | 71.27 | 70.30 | 71.01 | 6,200,042 | +0.40(+0.57%) |
Jul 31, 2015 | 71.65 | 71.71 | 70.59 | 70.61 | 9,097,490 | -0.97(-1.36%) |
Jul 30, 2015 | 71.13 | 71.94 | 70.52 | 71.58 | 6,942,757 | +0.35(+0.49%) |
Jul 29, 2015 | 70.24 | 71.63 | 69.98 | 71.24 | 14,667,772 | +1.19(+1.70%) |
Jul 28, 2015 | 69.64 | 70.46 | 69.21 | 70.05 | 10,727,332 | +0.82(+1.19%) |
Jul 27, 2015 | 69.62 | 70.02 | 68.96 | 69.22 | 10,983,297 | -0.88(-1.26%) |
Jul 24, 2015 | 71.96 | 72.09 | 69.73 | 70.10 | 22,615,952 | +2.86(+4.25%) |
Jul 23, 2015 | 67.67 | 67.71 | 66.73 | 67.25 | 11,380,337 | -0.21(-0.31%) |
Jul 22, 2015 | 67.42 | 67.62 | 67.12 | 67.45 | 6,725,360 | -0.05(-0.07%) |
Jul 21, 2015 | 68.27 | 68.30 | 67.25 | 67.50 | 11,650,524 | -0.64(-0.94%) |
Jul 20, 2015 | 66.81 | 68.42 | 66.76 | 68.14 | 10,880,600 | +1.71(+2.57%) |
Jul 17, 2015 | 65.98 | 66.51 | 65.87 | 66.43 | 6,708,740 | +0.29(+0.44%) |
Jul 16, 2015 | 66.01 | 66.16 | 65.58 | 66.14 | 6,948,292 | +0.52(+0.79%) |
Jul 15, 2015 | 65.73 | 65.87 | 65.31 | 65.62 | 4,807,988 | -0.08(-0.11%) |
Jul 14, 2015 | 65.58 | 65.89 | 65.11 | 65.70 | 6,012,901 | +0.54(+0.83%) |
Jul 13, 2015 | 64.72 | 65.23 | 64.67 | 65.16 | 7,289,989 | +1.03(+1.61%) |
Jul 10, 2015 | 63.71 | 64.24 | 63.65 | 64.12 | 5,452,469 | +1.28(+2.04%) |
Jul 09, 2015 | 63.40 | 63.67 | 62.81 | 62.84 | 5,161,732 | +0.30(+0.48%) |
Jul 08, 2015 | 62.80 | 63.09 | 62.47 | 62.54 | 6,373,593 | -0.97(-1.53%) |
Jul 07, 2015 | 63.83 | 63.92 | 62.35 | 63.52 | 6,936,171 | -0.33(-0.51%) |
Jul 06, 2015 | 63.31 | 63.84 | 63.13 | 63.84 | 5,623,680 | -0.11(-0.18%) |
Jul 02, 2015 | 63.87 | 63.96 | 63.96 | 63.96 | 5,391,479 | +0.37(+0.57%) |
Jul 01, 2015 | 63.67 | 64.01 | 63.29 | 63.59 | 6,680,158 | +0.66(+1.04%) |
Jun 30, 2015 | 63.11 | 63.24 | 62.57 | 62.93 | 7,266,455 | +0.40(+0.64%) |
Jun 29, 2015 | 63.72 | 64.19 | 62.50 | 62.53 | 10,356,093 | -1.90(-2.95%) |
Jun 26, 2015 | 64.39 | 64.86 | 64.12 | 64.43 | 7,496,203 | +0.12(+0.19%) |
Jun 25, 2015 | 65.02 | 65.02 | 64.21 | 64.31 | 5,020,264 | -0.22(-0.35%) |
Jun 24, 2015 | 64.77 | 65.04 | 64.44 | 64.54 | 4,983,191 | -0.52(-0.81%) |
Jun 23, 2015 | 64.76 | 65.22 | 64.75 | 65.06 | 4,148,863 | +0.31(+0.48%) |
Jun 22, 2015 | 64.97 | 65.08 | 64.57 | 64.75 | 5,880,931 | +0.37(+0.58%) |
Jun 19, 2015 | 64.92 | 64.98 | 64.18 | 64.38 | 9,313,520 | -0.76(-1.17%) |
Jun 18, 2015 | 64.57 | 65.46 | 64.56 | 65.14 | 8,105,550 | +0.70(+1.09%) |
Jun 17, 2015 | 64.77 | 65.05 | 64.21 | 64.43 | 8,342,007 | -0.24(-0.38%) |
Jun 16, 2015 | 64.15 | 64.83 | 64.00 | 64.68 | 6,334,972 | +0.41(+0.64%) |
Jun 15, 2015 | 64.41 | 64.66 | 63.89 | 64.27 | 6,396,698 | -0.71(-1.10%) |
Jun 12, 2015 | 65.07 | 65.36 | 64.69 | 64.98 | 5,229,021 | -0.29(-0.45%) |
Jun 11, 2015 | 65.32 | 65.62 | 65.06 | 65.27 | 5,589,648 | +0.01(+0.01%) |
Jun 10, 2015 | 63.94 | 65.30 | 63.83 | 65.26 | 7,263,481 | +1.57(+2.47%) |
Jun 09, 2015 | 63.42 | 63.82 | 63.29 | 63.68 | 4,737,073 | +0.25(+0.40%) |
Jun 08, 2015 | 63.91 | 64.00 | 63.37 | 63.43 | 5,189,972 | -0.65(-1.01%) |
Jun 05, 2015 | 64.00 | 64.39 | 63.76 | 64.08 | 4,708,662 | +0.15(+0.23%) |
Jun 04, 2015 | 64.32 | 64.80 | 63.75 | 63.93 | 6,892,299 | -0.69(-1.07%) |
Jun 03, 2015 | 64.91 | 65.14 | 64.57 | 64.62 | 5,235,098 | -0.08(-0.13%) |
Jun 02, 2015 | 64.42 | 65.10 | 63.74 | 64.71 | 4,756,642 | -0.07(-0.10%) |
Jun 01, 2015 | 64.79 | 65.09 | 64.13 | 64.77 | 6,732,017 | +0.40(+0.63%) |
May 29, 2015 | 64.98 | 65.23 | 64.21 | 64.37 | 7,125,465 | -0.82(-1.27%) |
May 28, 2015 | 65.12 | 65.40 | 64.48 | 65.19 | 4,155,861 | +0.07(+0.10%) |
May 27, 2015 | 64.53 | 65.36 | 64.27 | 65.13 | 7,538,066 | +0.89(+1.39%) |
May 26, 2015 | 64.96 | 65.14 | 64.02 | 64.24 | 6,644,866 | -1.01(-1.55%) |
May 22, 2015 | 64.95 | 65.25 | 65.25 | 65.25 | 4,813,919 | +0.23(+0.36%) |
May 21, 2015 | 65.18 | 65.48 | 64.93 | 65.01 | 6,917,893 | -0.38(-0.59%) |
May 20, 2015 | 65.84 | 65.91 | 65.12 | 65.40 | 5,196,180 | -0.36(-0.54%) |
May 19, 2015 | 65.74 | 66.13 | 65.61 | 65.76 | 4,642,353 | +0.15(+0.23%) |
May 18, 2015 | 65.36 | 65.83 | 64.79 | 65.61 | 5,927,015 | +0.40(+0.62%) |
May 15, 2015 | 65.70 | 66.25 | 64.96 | 65.20 | 7,598,020 | -0.40(-0.61%) |
May 14, 2015 | 64.63 | 65.63 | 64.53 | 65.61 | 6,925,502 | +1.27(+1.97%) |
May 13, 2015 | 64.43 | 64.56 | 63.91 | 64.34 | 5,473,945 | +0.07(+0.12%) |
May 12, 2015 | 64.13 | 64.56 | 63.61 | 64.27 | 7,950,271 | -0.31(-0.48%) |
May 11, 2015 | 64.84 | 65.19 | 64.65 | 64.57 | 11,755,768 | -0.42(-0.65%) |
May 08, 2015 | 62.81 | 65.64 | 62.69 | 64.99 | 19,623,120 | +2.70(+4.34%) |
May 07, 2015 | 61.36 | 62.48 | 61.32 | 62.29 | 7,118,908 | +0.85(+1.39%) |
May 06, 2015 | 61.89 | 62.36 | 61.03 | 61.44 | 7,571,925 | -0.27(-0.44%) |
May 05, 2015 | 61.53 | 62.11 | 61.37 | 61.71 | 8,657,504 | +0.36(+0.58%) |
May 04, 2015 | 61.80 | 61.88 | 61.25 | 61.36 | 7,937,689 | -0.18(-0.29%) |
May 01, 2015 | 61.02 | 62.37 | 60.95 | 61.53 | 10,841,160 | -0.26(-0.42%) |
Apr 30, 2015 | 62.85 | 63.15 | 61.21 | 61.80 | 12,588,613 | -1.21(-1.92%) |
Apr 29, 2015 | 62.55 | 64.05 | 62.48 | 63.00 | 10,485,966 | +0.53(+0.85%) |
Apr 28, 2015 | 62.97 | 63.15 | 62.13 | 62.47 | 6,729,091 | -0.31(-0.49%) |
Apr 27, 2015 | 63.98 | 64.19 | 62.62 | 62.78 | 7,612,614 | -0.36(-0.56%) |
Apr 24, 2015 | 63.74 | 63.79 | 62.97 | 63.13 | 6,648,201 | -0.22(-0.35%) |
Apr 23, 2015 | 63.81 | 63.83 | 63.17 | 63.36 | 7,687,744 | -0.27(-0.43%) |
Apr 22, 2015 | 61.58 | 65.47 | 61.55 | 63.63 | 22,350,832 | +2.49(+4.07%) |
Apr 21, 2015 | 60.84 | 61.59 | 60.80 | 61.14 | 10,282,092 | +0.59(+0.97%) |
Apr 20, 2015 | 60.81 | 61.01 | 60.42 | 60.55 | 6,358,499 | +0.19(+0.31%) |
Apr 17, 2015 | 60.91 | 61.28 | 60.20 | 60.36 | 11,984,901 | -1.06(-1.72%) |
Apr 16, 2015 | 61.31 | 61.76 | 61.14 | 61.42 | 4,405,082 | -0.03(-0.05%) |
Apr 15, 2015 | 61.37 | 61.66 | 61.09 | 61.45 | 5,715,314 | +0.14(+0.23%) |
Apr 14, 2015 | 61.30 | 61.69 | 60.70 | 61.31 | 6,008,810 | -0.07(-0.12%) |
Apr 13, 2015 | 61.95 | 62.50 | 61.29 | 61.38 | 5,407,936 | -0.68(-1.10%) |
Apr 10, 2015 | 62.39 | 62.39 | 61.68 | 62.07 | 4,947,512 | -0.09(-0.15%) |
Apr 09, 2015 | 62.28 | 62.52 | 61.52 | 62.16 | 5,780,845 | -0.06(-0.09%) |
Apr 08, 2015 | 61.65 | 62.53 | 61.56 | 62.22 | 7,057,506 | +0.65(+1.06%) |
Apr 07, 2015 | 61.17 | 61.93 | 61.10 | 61.56 | 7,119,391 | +0.56(+0.92%) |
Apr 06, 2015 | 60.56 | 61.41 | 60.26 | 61.00 | 8,926,071 | -0.08(-0.14%) |
Apr 02, 2015 | 60.80 | 61.08 | 61.08 | 61.08 | 5,432,980 | +0.10(+0.17%) |
Apr 01, 2015 | 61.23 | 61.30 | 60.31 | 60.98 | 8,157,803 | -0.22(-0.35%) |
Mar 31, 2015 | 61.25 | 61.94 | 61.18 | 61.20 | 7,909,962 | -0.23(-0.38%) |
Mar 30, 2015 | 61.77 | 62.05 | 61.28 | 61.43 | 12,010,649 | +0.11(+0.18%) |
Mar 27, 2015 | 61.30 | 61.57 | 60.95 | 61.32 | 6,970,102 | -0.05(-0.08%) |
Mar 26, 2015 | 61.05 | 62.03 | 60.83 | 61.36 | 10,140,257 | -0.13(-0.21%) |
Mar 25, 2015 | 62.78 | 63.09 | 61.50 | 61.50 | 13,952,491 | -1.28(-2.04%) |
Mar 24, 2015 | 62.78 | 63.33 | 62.53 | 62.78 | 6,984,699 | +0.02(+0.03%) |
Mar 23, 2015 | 63.65 | 63.82 | 62.75 | 62.76 | 8,687,040 | -0.31(-0.49%) |
Mar 20, 2015 | 62.92 | 63.34 | 62.48 | 63.07 | 16,430,436 | +0.56(+0.90%) |
Mar 19, 2015 | 62.52 | 62.86 | 61.51 | 62.51 | 16,461,805 | -0.10(-0.16%) |
Mar 18, 2015 | 61.77 | 62.68 | 60.58 | 62.61 | 216,583,824 | +0.74(+1.20%) |
Mar 17, 2015 | 62.70 | 62.77 | 61.78 | 61.87 | 15,272,879 | -1.06(-1.68%) |
Mar 16, 2015 | 62.42 | 63.15 | 62.36 | 62.92 | 10,527,133 | +0.93(+1.51%) |
Mar 13, 2015 | 62.88 | 62.88 | 61.87 | 61.99 | 13,449,758 | -1.06(-1.69%) |
Mar 12, 2015 | 62.31 | 63.15 | 62.29 | 63.05 | 10,186,725 | +1.13(+1.82%) |
Mar 11, 2015 | 62.13 | 62.54 | 61.55 | 61.92 | 12,938,705 | -0.11(-0.17%) |
Mar 10, 2015 | 63.07 | 63.12 | 62.03 | 62.03 | 11,889,378 | -1.45(-2.29%) |
Mar 09, 2015 | 63.27 | 63.67 | 62.94 | 63.48 | 9,516,789 | +0.49(+0.77%) |
Mar 06, 2015 | 63.95 | 64.20 | 62.98 | 63.00 | 12,388,746 | -1.12(-1.75%) |
Mar 05, 2015 | 64.32 | 64.35 | 64.03 | 64.12 | 7,207,729 | +0.09(+0.14%) |
Mar 04, 2015 | 64.36 | 64.39 | 63.68 | 64.03 | 8,545,702 | -0.36(-0.56%) |
Mar 03, 2015 | 65.17 | 65.17 | 64.14 | 64.39 | 9,412,495 | -0.70(-1.07%) |
Mar 02, 2015 | 64.72 | 65.09 | 64.19 | 65.09 | 12,448,367 | +1.63(+2.57%) |
Feb 27, 2015 | 63.96 | 64.13 | 63.46 | 63.46 | 8,513,829 | -0.57(-0.89%) |
Feb 26, 2015 | 63.90 | 64.20 | 63.62 | 64.03 | 14,383,670 | +0.17(+0.27%) |
Feb 25, 2015 | 63.45 | 64.14 | 63.45 | 63.86 | 7,313,921 | +0.13(+0.20%) |
Feb 24, 2015 | 64.04 | 64.04 | 63.43 | 63.73 | 9,671,546 | -0.13(-0.20%) |
Feb 23, 2015 | 63.84 | 63.93 | 63.21 | 63.86 | 7,111,942 | +0.00(+0.00%) |
Feb 20, 2015 | 62.93 | 63.85 | 62.46 | 63.85 | 9,656,779 | +0.91(+1.45%) |
Feb 19, 2015 | 63.17 | 63.17 | 62.68 | 62.94 | 6,043,726 | -0.00(-0.01%) |
Feb 18, 2015 | 63.36 | 63.39 | 62.72 | 62.95 | 6,861,095 | -0.41(-0.65%) |
Feb 17, 2015 | 63.50 | 63.62 | 63.12 | 63.36 | 7,280,372 | +0.29(+0.46%) |
Feb 13, 2015 | 63.80 | 63.07 | 63.07 | 63.07 | 36,238,392 | -0.30(-0.47%) |
Feb 12, 2015 | 62.60 | 63.36 | 62.46 | 63.36 | 12,440,530 | +1.15(+1.85%) |
Feb 11, 2015 | 61.98 | 62.29 | 61.81 | 62.21 | 9,400,024 | +0.45(+0.73%) |
Feb 10, 2015 | 62.28 | 62.54 | 61.55 | 61.76 | 10,053,496 | -0.21(-0.34%) |
Feb 09, 2015 | 62.43 | 62.65 | 61.94 | 61.98 | 8,388,961 | -0.46(-0.73%) |
Feb 06, 2015 | 63.45 | 63.61 | 62.11 | 62.43 | 12,037,788 | -1.02(-1.61%) |
Feb 05, 2015 | 62.40 | 63.46 | 62.08 | 63.46 | 17,734,324 | +1.61(+2.61%) |
Feb 04, 2015 | 60.61 | 62.27 | 60.49 | 61.84 | 23,739,642 | +1.19(+1.96%) |
Feb 03, 2015 | 59.93 | 60.81 | 59.47 | 60.65 | 16,141,553 | +1.04(+1.74%) |
Feb 02, 2015 | 59.84 | 59.84 | 58.30 | 59.61 | 14,634,121 | +0.10(+0.17%) |
Jan 30, 2015 | 60.80 | 61.17 | 59.51 | 59.51 | 23,719,738 | +1.61(+2.79%) |
Jan 29, 2015 | 57.79 | 58.09 | 57.24 | 57.90 | 16,695,407 | +0.38(+0.67%) |
Jan 28, 2015 | 58.96 | 59.07 | 57.50 | 57.52 | 12,234,442 | -1.08(-1.84%) |
Jan 27, 2015 | 59.25 | 59.25 | 58.40 | 58.60 | 11,806,676 | -1.29(-2.16%) |
Jan 26, 2015 | 59.99 | 60.07 | 59.26 | 59.89 | 9,157,900 | -0.41(-0.68%) |
Jan 23, 2015 | 60.36 | 60.85 | 60.28 | 60.30 | 6,603,174 | +0.16(+0.27%) |
Jan 22, 2015 | 59.64 | 60.47 | 59.15 | 60.14 | 12,384,610 | +0.07(+0.12%) |
Jan 21, 2015 | 59.81 | 60.62 | 59.42 | 60.07 | 10,476,542 | +0.10(+0.17%) |
Jan 20, 2015 | 59.82 | 60.63 | 59.36 | 59.96 | 15,990,841 | +0.44(+0.74%) |
Jan 16, 2015 | 58.81 | 59.56 | 58.72 | 59.52 | 11,925,607 | +0.42(+0.72%) |
Jan 15, 2015 | 59.93 | 60.11 | 58.92 | 59.10 | 11,328,797 | -0.57(-0.95%) |
Jan 14, 2015 | 59.92 | 60.38 | 59.33 | 59.67 | 13,090,714 | -1.22(-2.00%) |
Jan 13, 2015 | 61.17 | 62.06 | 60.49 | 60.88 | 11,009,357 | +0.18(+0.29%) |
Jan 12, 2015 | 60.95 | 61.17 | 60.50 | 60.71 | 6,878,638 | -0.12(-0.20%) |
Jan 09, 2015 | 61.55 | 61.75 | 60.65 | 60.83 | 11,268,524 | -0.92(-1.48%) |
Jan 08, 2015 | 61.45 | 61.90 | 61.32 | 61.74 | 11,182,702 | +0.82(+1.34%) |
Jan 07, 2015 | 60.34 | 60.97 | 60.11 | 60.92 | 10,008,536 | +0.81(+1.34%) |
Jan 06, 2015 | 60.65 | 60.88 | 59.50 | 60.12 | 11,853,808 | -0.39(-0.64%) |
Jan 05, 2015 | 61.52 | 61.52 | 60.44 | 60.51 | 13,653,409 | -1.37(-2.21%) |
Jan 02, 2015 | 61.49 | 62.28 | 61.28 | 61.87 | 8,988,346 | +0.66(+1.08%) |
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,340 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,881 | -0.21(-0.33%) |
Dec 29, 2014 | 62.22 | 62.50 | 61.88 | 61.97 | 5,634,532 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,471 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,174 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,951 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.69 | 6,104,024 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,382 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,847 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,724 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,451 | -0.77(-1.28%) |
Dec 15, 2014 | 60.28 | 60.43 | 59.09 | 59.93 | 13,739,428 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,466 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.01 | 61.29 | 61.43 | 14,331,270 | +0.33(+0.53%) |
Dec 10, 2014 | 61.59 | 61.83 | 60.94 | 61.10 | 9,155,788 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,164,961 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,869 | -0.06(-0.09%) |
Dec 05, 2014 | 61.09 | 61.52 | 60.98 | 61.48 | 8,392,743 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,567 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,438 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,538 | +0.43(+0.72%) |
Dec 01, 2014 | 59.83 | 60.85 | 59.83 | 60.27 | 11,699,031 | -0.01(-0.02%) |
Nov 28, 2014 | 60.37 | 60.59 | 60.21 | 60.28 | 5,553,905 | +0.22(+0.36%) |
Nov 26, 2014 | 60.11 | 60.06 | 60.06 | 60.06 | 34,167,808 | +0.00(+0.00%) |
Nov 25, 2014 | 59.62 | 60.24 | 59.49 | 60.06 | 13,875,209 | +0.62(+1.04%) |
Nov 24, 2014 | 59.54 | 59.59 | 59.21 | 59.45 | 9,751,682 | +0.09(+0.16%) |
Nov 21, 2014 | 59.57 | 59.90 | 59.03 | 59.35 | 12,728,357 | +0.60(+1.01%) |
Nov 20, 2014 | 57.79 | 58.81 | 57.79 | 58.76 | 7,173,796 | +0.42(+0.72%) |
Nov 19, 2014 | 58.42 | 58.56 | 57.71 | 58.34 | 7,111,485 | +0.03(+0.05%) |
Nov 18, 2014 | 58.32 | 58.77 | 58.15 | 58.30 | 8,188,705 | -0.02(-0.03%) |
Nov 17, 2014 | 58.04 | 58.70 | 57.94 | 58.32 | 10,575,920 | +0.22(+0.39%) |
Nov 14, 2014 | 58.63 | 58.64 | 58.07 | 58.10 | 9,136,728 | -0.49(-0.83%) |
Nov 13, 2014 | 58.93 | 58.93 | 58.27 | 58.58 | 13,356,280 | -0.24(-0.41%) |
Nov 12, 2014 | 58.10 | 58.87 | 57.98 | 58.82 | 11,666,582 | +0.63(+1.08%) |
Nov 11, 2014 | 58.06 | 58.23 | 57.83 | 58.19 | 9,084,720 | -0.11(-0.19%) |
Nov 10, 2014 | 58.72 | 58.81 | 57.91 | 58.30 | 14,103,077 | -0.52(-0.88%) |
Nov 07, 2014 | 58.28 | 58.82 | 58.03 | 58.82 | 10,200,496 | +0.55(+0.94%) |
Nov 06, 2014 | 58.14 | 58.47 | 57.68 | 58.28 | 14,174,542 | +0.13(+0.22%) |
Nov 05, 2014 | 56.89 | 58.80 | 56.86 | 58.15 | 23,526,018 | +1.53(+2.70%) |
Nov 04, 2014 | 55.84 | 56.63 | 55.72 | 56.62 | 17,857,192 | +0.33(+0.59%) |