Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.07 | 63.26 | 62.69 | 62.88 | 6,114,695 | -0.18(-0.29%) |
Nov 27, 2015 | 63.02 | 63.20 | 62.69 | 63.07 | 1,762,995 | +0.14(+0.22%) |
Nov 25, 2015 | 62.94 | 62.93 | 62.93 | 62.93 | 5,002,793 | +0.05(+0.08%) |
Nov 24, 2015 | 63.09 | 63.16 | 62.32 | 62.87 | 5,545,807 | -0.54(-0.84%) |
Nov 23, 2015 | 63.60 | 63.85 | 63.35 | 63.41 | 3,704,184 | -0.16(-0.25%) |
Nov 20, 2015 | 63.97 | 64.38 | 63.28 | 63.57 | 5,046,479 | -0.28(-0.44%) |
Nov 19, 2015 | 63.29 | 63.97 | 63.26 | 63.85 | 5,526,897 | +0.52(+0.82%) |
Nov 18, 2015 | 62.44 | 63.35 | 62.44 | 63.33 | 6,612,954 | +0.91(+1.46%) |
Nov 17, 2015 | 63.13 | 63.23 | 62.29 | 62.42 | 6,684,807 | -0.48(-0.77%) |
Nov 16, 2015 | 62.17 | 62.90 | 61.63 | 62.90 | 5,974,901 | +0.40(+0.65%) |
Nov 13, 2015 | 62.93 | 63.38 | 62.41 | 62.50 | 5,111,512 | -0.68(-1.08%) |
Nov 12, 2015 | 63.83 | 63.89 | 63.04 | 63.18 | 6,963,432 | -0.82(-1.28%) |
Nov 11, 2015 | 64.48 | 64.60 | 63.87 | 64.00 | 5,376,748 | -0.40(-0.63%) |
Nov 10, 2015 | 64.18 | 64.59 | 64.17 | 64.40 | 5,651,953 | -0.04(-0.07%) |
Nov 09, 2015 | 65.03 | 65.18 | 64.28 | 64.45 | 6,405,493 | -0.77(-1.18%) |
Nov 06, 2015 | 65.45 | 65.66 | 65.05 | 65.22 | 8,476,940 | +0.32(+0.50%) |
Nov 05, 2015 | 65.09 | 65.24 | 64.58 | 64.89 | 5,677,015 | -0.12(-0.19%) |
Nov 04, 2015 | 65.23 | 65.70 | 64.90 | 65.02 | 14,663,796 | +0.04(+0.05%) |
Nov 03, 2015 | 65.09 | 65.19 | 64.84 | 64.98 | 5,751,135 | +0.08(+0.12%) |
Nov 02, 2015 | 64.45 | 65.02 | 64.31 | 64.90 | 5,628,630 | +0.60(+0.93%) |
Oct 30, 2015 | 65.03 | 65.20 | 64.13 | 64.31 | 7,188,790 | -0.84(-1.29%) |
Oct 29, 2015 | 65.09 | 65.81 | 64.99 | 65.15 | 5,981,261 | -0.20(-0.31%) |
Oct 28, 2015 | 65.26 | 65.35 | 64.79 | 65.35 | 8,932,819 | +0.39(+0.59%) |
Oct 27, 2015 | 64.77 | 65.14 | 64.72 | 64.96 | 4,669,786 | -0.16(-0.24%) |
Oct 26, 2015 | 64.34 | 65.24 | 64.19 | 65.12 | 5,956,294 | -0.35(-0.54%) |
Oct 23, 2015 | 63.92 | 65.68 | 63.74 | 65.47 | 10,642,052 | +1.83(+2.88%) |
Oct 22, 2015 | 64.13 | 64.32 | 62.66 | 63.64 | 26,945,674 | -3.52(-5.24%) |
Oct 21, 2015 | 67.84 | 68.12 | 67.03 | 67.16 | 6,776,407 | -0.39(-0.57%) |
Oct 20, 2015 | 67.63 | 67.72 | 67.31 | 67.54 | 3,954,164 | -0.04(-0.06%) |
Oct 19, 2015 | 67.54 | 67.86 | 67.35 | 67.59 | 4,619,512 | -0.18(-0.27%) |
Oct 16, 2015 | 67.66 | 68.02 | 67.25 | 67.77 | 6,395,377 | +0.41(+0.61%) |
Oct 15, 2015 | 67.59 | 67.75 | 66.77 | 67.36 | 4,119,257 | +0.50(+0.75%) |
Oct 14, 2015 | 67.07 | 67.40 | 66.66 | 66.86 | 3,530,094 | -0.38(-0.56%) |
Oct 13, 2015 | 67.46 | 67.78 | 67.20 | 67.24 | 3,699,584 | -0.62(-0.92%) |
Oct 12, 2015 | 67.73 | 67.87 | 67.54 | 67.86 | 2,159,035 | -0.02(-0.03%) |
Oct 09, 2015 | 67.98 | 68.31 | 67.44 | 67.88 | 3,021,117 | +0.13(+0.19%) |
Oct 08, 2015 | 67.58 | 67.82 | 66.81 | 67.75 | 3,758,274 | +0.00(+0.00%) |
Oct 07, 2015 | 67.42 | 68.33 | 67.31 | 67.75 | 3,918,344 | +0.49(+0.73%) |
Oct 06, 2015 | 67.54 | 67.81 | 67.08 | 67.25 | 4,445,120 | -0.34(-0.50%) |
Oct 05, 2015 | 65.63 | 67.81 | 65.62 | 67.60 | 7,411,011 | +2.53(+3.88%) |
Oct 02, 2015 | 63.57 | 65.07 | 63.40 | 65.07 | 5,800,635 | +0.45(+0.70%) |
Oct 01, 2015 | 64.85 | 65.23 | 64.02 | 64.61 | 5,421,769 | -0.21(-0.32%) |
Sep 30, 2015 | 64.61 | 64.88 | 64.10 | 64.82 | 5,617,445 | +0.90(+1.41%) |
Sep 29, 2015 | 64.10 | 64.28 | 63.54 | 63.92 | 6,041,270 | -0.21(-0.33%) |
Sep 28, 2015 | 65.11 | 65.32 | 64.06 | 64.13 | 6,740,930 | -1.54(-2.34%) |
Sep 25, 2015 | 65.93 | 66.17 | 65.34 | 65.67 | 5,120,898 | +0.36(+0.55%) |
Sep 24, 2015 | 65.58 | 65.61 | 64.58 | 65.31 | 6,985,935 | -0.82(-1.24%) |
Sep 23, 2015 | 66.03 | 66.42 | 65.70 | 66.14 | 3,640,329 | -0.07(-0.11%) |
Sep 22, 2015 | 66.12 | 66.26 | 65.58 | 66.21 | 5,771,790 | -0.90(-1.34%) |
Sep 21, 2015 | 66.83 | 67.61 | 66.73 | 67.11 | 3,735,217 | +0.69(+1.04%) |
Sep 18, 2015 | 66.50 | 67.15 | 66.21 | 66.42 | 14,183,472 | -0.97(-1.44%) |
Sep 17, 2015 | 67.74 | 68.56 | 67.13 | 67.39 | 4,782,144 | -0.23(-0.34%) |
Sep 16, 2015 | 66.86 | 67.78 | 66.80 | 67.61 | 4,795,059 | +0.72(+1.07%) |
Sep 15, 2015 | 65.99 | 67.11 | 65.79 | 66.90 | 6,259,506 | +1.19(+1.81%) |
Sep 14, 2015 | 65.72 | 66.02 | 65.39 | 65.71 | 5,091,255 | -0.31(-0.48%) |
Sep 11, 2015 | 65.65 | 66.05 | 65.40 | 66.02 | 4,396,078 | +0.17(+0.25%) |
Sep 10, 2015 | 65.72 | 66.34 | 65.57 | 65.86 | 5,448,609 | +0.17(+0.25%) |
Sep 09, 2015 | 66.53 | 66.90 | 65.57 | 65.69 | 5,671,885 | -0.32(-0.49%) |
Sep 08, 2015 | 66.09 | 66.22 | 65.52 | 66.01 | 6,914,315 | +1.23(+1.90%) |
Sep 04, 2015 | 64.95 | 64.78 | 64.78 | 64.78 | 5,826,682 | -1.03(-1.57%) |
Sep 03, 2015 | 65.92 | 66.68 | 65.63 | 65.81 | 5,469,622 | +0.28(+0.43%) |
Sep 02, 2015 | 65.50 | 65.77 | 64.68 | 65.53 | 6,763,483 | +0.82(+1.27%) |
Sep 01, 2015 | 65.45 | 65.90 | 64.36 | 64.71 | 6,975,859 | -2.38(-3.55%) |
Aug 31, 2015 | 66.69 | 67.56 | 66.43 | 67.09 | 5,213,946 | +0.06(+0.09%) |
Aug 28, 2015 | 66.74 | 67.17 | 66.40 | 67.03 | 5,625,222 | -0.20(-0.30%) |
Aug 27, 2015 | 66.35 | 67.49 | 66.04 | 67.23 | 8,033,440 | +1.09(+1.65%) |
Aug 26, 2015 | 65.93 | 66.37 | 64.67 | 66.14 | 7,437,592 | +1.85(+2.87%) |
Aug 25, 2015 | 66.70 | 66.94 | 64.08 | 64.29 | 8,895,777 | -0.99(-1.51%) |
Aug 24, 2015 | 64.15 | 66.53 | 62.71 | 65.28 | 14,721,236 | -2.08(-3.09%) |
Aug 21, 2015 | 68.31 | 68.75 | 67.36 | 67.36 | 9,701,193 | -1.51(-2.20%) |
Aug 20, 2015 | 70.05 | 70.36 | 68.85 | 68.87 | 8,280,055 | -1.91(-2.71%) |
Aug 19, 2015 | 70.76 | 71.41 | 70.32 | 70.79 | 6,077,605 | -0.25(-0.36%) |
Aug 18, 2015 | 70.88 | 71.20 | 70.57 | 71.04 | 5,098,370 | +0.21(+0.30%) |
Aug 17, 2015 | 70.30 | 70.98 | 70.18 | 70.83 | 5,231,442 | +0.08(+0.11%) |
Aug 14, 2015 | 70.40 | 71.12 | 70.32 | 70.75 | 6,160,480 | +0.13(+0.19%) |
Aug 13, 2015 | 70.83 | 70.81 | 70.29 | 70.62 | 5,565,617 | -0.21(-0.30%) |
Aug 12, 2015 | 70.59 | 70.91 | 69.78 | 70.83 | 7,998,456 | -0.30(-0.42%) |
Aug 11, 2015 | 70.33 | 71.40 | 70.18 | 71.13 | 9,731,286 | +0.07(+0.10%) |
Aug 10, 2015 | 69.69 | 71.17 | 69.52 | 71.06 | 14,419,102 | +1.35(+1.93%) |
Aug 07, 2015 | 65.58 | 70.15 | 65.01 | 69.71 | 27,090,580 | +4.13(+6.29%) |
Aug 06, 2015 | 66.15 | 66.28 | 65.33 | 65.58 | 5,171,264 | -0.52(-0.78%) |
Aug 05, 2015 | 66.77 | 66.88 | 66.10 | 66.10 | 6,360,514 | -0.11(-0.17%) |
Aug 04, 2015 | 66.26 | 66.60 | 66.14 | 66.21 | 4,730,327 | -0.23(-0.34%) |
Aug 03, 2015 | 66.34 | 66.60 | 65.96 | 66.44 | 5,900,183 | -0.07(-0.11%) |
Jul 31, 2015 | 66.80 | 67.04 | 66.45 | 66.51 | 7,255,655 | -0.05(-0.08%) |
Jul 30, 2015 | 66.28 | 66.64 | 66.14 | 66.56 | 5,451,470 | +0.37(+0.55%) |
Jul 29, 2015 | 65.68 | 66.47 | 65.52 | 66.20 | 5,253,700 | +0.52(+0.79%) |
Jul 28, 2015 | 65.69 | 66.08 | 65.03 | 65.68 | 6,308,572 | +0.17(+0.25%) |
Jul 27, 2015 | 65.97 | 66.08 | 64.97 | 65.51 | 11,277,133 | -0.86(-1.29%) |
Jul 24, 2015 | 67.03 | 67.46 | 66.18 | 66.37 | 9,880,280 | -0.97(-1.44%) |
Jul 23, 2015 | 67.95 | 68.16 | 66.57 | 67.34 | 14,016,091 | -1.73(-2.51%) |
Jul 22, 2015 | 68.91 | 69.25 | 68.73 | 69.07 | 5,022,767 | +0.03(+0.05%) |
Jul 21, 2015 | 69.26 | 69.44 | 68.60 | 69.04 | 4,544,934 | -0.31(-0.44%) |
Jul 20, 2015 | 69.26 | 69.63 | 69.24 | 69.34 | 4,063,051 | +0.07(+0.10%) |
Jul 17, 2015 | 68.86 | 69.30 | 68.78 | 69.27 | 3,527,246 | +0.26(+0.38%) |
Jul 16, 2015 | 69.08 | 69.22 | 68.79 | 69.01 | 4,683,431 | +0.33(+0.48%) |
Jul 15, 2015 | 69.09 | 69.40 | 68.49 | 68.68 | 4,513,658 | -0.38(-0.54%) |
Jul 14, 2015 | 68.73 | 69.20 | 68.39 | 69.06 | 4,465,543 | +0.38(+0.56%) |
Jul 13, 2015 | 68.18 | 68.74 | 68.01 | 68.67 | 4,205,231 | +1.07(+1.58%) |
Jul 10, 2015 | 67.60 | 67.76 | 67.25 | 67.60 | 3,471,893 | +0.85(+1.27%) |
Jul 09, 2015 | 67.01 | 67.73 | 66.71 | 66.76 | 4,498,609 | +0.36(+0.54%) |
Jul 08, 2015 | 67.24 | 67.51 | 66.24 | 66.40 | 6,340,778 | -1.42(-2.09%) |
Jul 07, 2015 | 67.82 | 68.03 | 66.82 | 67.81 | 8,214,157 | -0.03(-0.05%) |
Jul 06, 2015 | 67.81 | 68.08 | 67.63 | 67.85 | 6,546,636 | -0.54(-0.79%) |
Jul 02, 2015 | 68.81 | 68.39 | 68.39 | 68.39 | 5,234,888 | -0.17(-0.24%) |
Jul 01, 2015 | 68.77 | 69.00 | 68.35 | 68.56 | 6,083,666 | +0.59(+0.88%) |
Jun 30, 2015 | 68.36 | 68.57 | 67.90 | 67.96 | 8,911,809 | +0.18(+0.27%) |
Jun 29, 2015 | 69.02 | 69.13 | 67.73 | 67.78 | 9,817,571 | -1.81(-2.60%) |
Jun 26, 2015 | 69.84 | 70.09 | 69.55 | 69.59 | 18,074,760 | +0.00(+0.00%) |
Jun 25, 2015 | 70.56 | 70.57 | 69.59 | 69.59 | 7,557,491 | -0.75(-1.07%) |
Jun 24, 2015 | 70.52 | 70.88 | 70.34 | 70.34 | 6,471,053 | -0.54(-0.76%) |
Jun 23, 2015 | 70.95 | 71.37 | 70.82 | 70.88 | 6,148,238 | +0.10(+0.14%) |
Jun 22, 2015 | 70.29 | 71.19 | 70.27 | 70.78 | 6,368,526 | +0.92(+1.32%) |
Jun 19, 2015 | 70.15 | 70.24 | 69.51 | 69.86 | 14,984,893 | -0.51(-0.72%) |
Jun 18, 2015 | 69.91 | 70.48 | 69.53 | 70.37 | 5,317,125 | +0.39(+0.56%) |
Jun 17, 2015 | 69.38 | 70.45 | 69.23 | 69.97 | 7,972,294 | +0.84(+1.21%) |
Jun 16, 2015 | 68.86 | 69.52 | 68.82 | 69.14 | 8,026,486 | +0.10(+0.14%) |
Jun 15, 2015 | 68.82 | 69.15 | 68.67 | 69.04 | 5,658,096 | -0.24(-0.35%) |
Jun 12, 2015 | 70.07 | 70.09 | 68.92 | 69.29 | 7,177,999 | -0.67(-0.96%) |
Jun 11, 2015 | 69.99 | 70.37 | 69.70 | 69.96 | 4,606,721 | +0.10(+0.14%) |
Jun 10, 2015 | 69.00 | 70.12 | 69.00 | 69.86 | 6,732,495 | +0.89(+1.29%) |
Jun 09, 2015 | 68.72 | 69.16 | 68.70 | 68.97 | 5,172,368 | +0.31(+0.46%) |
Jun 08, 2015 | 69.20 | 69.56 | 68.65 | 68.66 | 6,753,296 | -0.51(-0.73%) |
Jun 05, 2015 | 69.47 | 69.59 | 69.03 | 69.16 | 5,529,153 | +0.03(+0.04%) |
Jun 04, 2015 | 69.74 | 69.99 | 69.00 | 69.14 | 6,242,049 | -1.08(-1.54%) |
Jun 03, 2015 | 69.97 | 70.80 | 69.80 | 70.22 | 4,960,316 | +0.53(+0.76%) |
Jun 02, 2015 | 69.05 | 69.93 | 68.98 | 69.69 | 4,817,835 | +0.45(+0.65%) |
Jun 01, 2015 | 69.64 | 69.69 | 68.78 | 69.23 | 5,414,046 | -0.22(-0.31%) |
May 29, 2015 | 69.73 | 69.78 | 69.33 | 69.45 | 8,476,977 | -0.32(-0.46%) |
May 28, 2015 | 69.67 | 69.91 | 69.59 | 69.77 | 5,101,064 | -0.02(-0.03%) |
May 27, 2015 | 70.09 | 70.24 | 69.56 | 69.79 | 5,859,832 | -0.07(-0.10%) |
May 26, 2015 | 70.67 | 70.97 | 69.64 | 69.86 | 6,063,744 | -0.92(-1.30%) |
May 22, 2015 | 70.43 | 70.78 | 70.78 | 70.78 | 3,897,840 | +0.43(+0.61%) |
May 21, 2015 | 70.17 | 70.72 | 70.05 | 70.36 | 4,877,962 | -0.17(-0.25%) |
May 20, 2015 | 70.92 | 70.96 | 70.38 | 70.53 | 4,576,047 | -0.35(-0.49%) |
May 19, 2015 | 70.02 | 71.09 | 70.02 | 70.88 | 6,959,980 | +1.04(+1.48%) |
May 18, 2015 | 69.94 | 70.18 | 69.50 | 69.84 | 5,256,942 | -0.04(-0.06%) |
May 15, 2015 | 70.48 | 70.71 | 69.69 | 69.89 | 5,141,474 | -0.46(-0.66%) |
May 14, 2015 | 69.99 | 70.48 | 69.93 | 70.35 | 5,108,793 | +0.78(+1.11%) |
May 13, 2015 | 69.26 | 69.70 | 69.15 | 69.57 | 6,306,870 | +0.68(+0.99%) |
May 12, 2015 | 68.96 | 69.20 | 68.35 | 68.89 | 5,251,306 | -0.54(-0.78%) |
May 11, 2015 | 68.87 | 69.91 | 68.83 | 69.43 | 6,688,581 | +0.63(+0.91%) |
May 08, 2015 | 68.73 | 69.38 | 68.62 | 68.81 | 8,262,287 | +0.48(+0.70%) |
May 07, 2015 | 67.81 | 68.60 | 67.61 | 68.33 | 9,096,228 | +0.51(+0.75%) |
May 06, 2015 | 68.56 | 68.69 | 67.42 | 67.82 | 6,769,321 | +0.01(+0.01%) |
May 05, 2015 | 67.94 | 68.41 | 67.76 | 67.81 | 6,113,190 | -0.38(-0.56%) |
May 04, 2015 | 67.92 | 68.42 | 67.73 | 68.20 | 4,474,049 | +0.52(+0.77%) |
May 01, 2015 | 67.82 | 67.86 | 67.35 | 67.67 | 4,429,770 | +0.20(+0.30%) |
Apr 30, 2015 | 67.12 | 67.67 | 67.06 | 67.47 | 7,752,197 | +0.25(+0.38%) |
Apr 29, 2015 | 67.20 | 67.49 | 67.08 | 67.22 | 4,961,622 | -0.29(-0.43%) |
Apr 28, 2015 | 67.68 | 67.72 | 67.03 | 67.51 | 7,452,966 | +0.00(+0.00%) |
Apr 27, 2015 | 67.81 | 67.92 | 67.12 | 67.51 | 7,922,096 | -0.44(-0.64%) |
Apr 24, 2015 | 68.22 | 68.24 | 67.75 | 67.94 | 3,903,475 | -0.14(-0.20%) |
Apr 23, 2015 | 68.01 | 68.28 | 67.73 | 68.08 | 5,527,312 | -0.25(-0.37%) |
Apr 22, 2015 | 67.44 | 68.52 | 67.24 | 68.34 | 8,399,991 | +1.01(+1.50%) |
Apr 21, 2015 | 67.41 | 67.78 | 67.29 | 67.33 | 5,882,568 | +0.04(+0.06%) |
Apr 20, 2015 | 67.42 | 67.82 | 67.05 | 67.28 | 9,678,234 | -0.08(-0.12%) |
Apr 17, 2015 | 68.30 | 68.39 | 66.67 | 67.36 | 25,381,598 | -3.13(-4.44%) |
Apr 16, 2015 | 69.20 | 70.72 | 69.04 | 70.49 | 9,264,982 | +1.01(+1.45%) |
Apr 15, 2015 | 69.20 | 69.96 | 69.19 | 69.48 | 6,936,045 | +0.23(+0.33%) |
Apr 14, 2015 | 69.35 | 69.67 | 68.73 | 69.25 | 4,836,018 | +0.19(+0.28%) |
Apr 13, 2015 | 69.46 | 69.69 | 69.05 | 69.06 | 4,696,157 | -0.28(-0.40%) |
Apr 10, 2015 | 69.19 | 69.67 | 69.00 | 69.34 | 3,950,826 | +0.37(+0.54%) |
Apr 09, 2015 | 68.50 | 69.11 | 68.31 | 68.96 | 4,922,024 | +0.41(+0.60%) |
Apr 08, 2015 | 68.32 | 69.14 | 68.22 | 68.55 | 7,352,855 | +0.31(+0.46%) |
Apr 07, 2015 | 68.47 | 69.16 | 68.18 | 68.24 | 6,794,268 | -1.13(-1.63%) |
Apr 06, 2015 | 69.12 | 69.78 | 68.59 | 69.37 | 4,397,455 | -0.06(-0.09%) |
Apr 02, 2015 | 68.76 | 69.43 | 69.43 | 69.43 | 6,537,187 | +0.67(+0.98%) |
Apr 01, 2015 | 68.00 | 69.10 | 67.83 | 68.76 | 7,074,675 | +0.71(+1.04%) |
Mar 31, 2015 | 67.86 | 68.42 | 67.62 | 68.06 | 6,793,236 | +0.29(+0.42%) |
Mar 30, 2015 | 68.03 | 68.38 | 67.73 | 67.77 | 8,389,573 | +0.07(+0.10%) |
Mar 27, 2015 | 68.07 | 68.27 | 67.48 | 67.70 | 10,391,144 | -0.44(-0.65%) |
Mar 26, 2015 | 69.18 | 69.18 | 67.73 | 68.14 | 18,635,686 | -1.42(-2.03%) |
Mar 25, 2015 | 70.70 | 70.74 | 69.49 | 69.56 | 10,259,198 | -1.09(-1.55%) |
Mar 24, 2015 | 71.24 | 71.34 | 70.57 | 70.65 | 6,009,172 | -0.72(-1.01%) |
Mar 23, 2015 | 71.81 | 72.54 | 71.37 | 71.37 | 8,397,441 | -0.43(-0.60%) |
Mar 20, 2015 | 71.02 | 72.12 | 70.77 | 71.81 | 10,754,431 | +1.01(+1.42%) |
Mar 19, 2015 | 71.06 | 71.17 | 70.28 | 70.80 | 5,386,407 | -0.28(-0.39%) |
Mar 18, 2015 | 69.97 | 71.48 | 69.70 | 71.08 | 7,427,422 | +0.69(+0.99%) |
Mar 17, 2015 | 70.51 | 70.51 | 69.95 | 70.38 | 4,904,107 | -0.38(-0.54%) |
Mar 16, 2015 | 70.23 | 70.90 | 70.12 | 70.77 | 6,098,212 | +0.78(+1.12%) |
Mar 13, 2015 | 70.77 | 70.90 | 69.42 | 69.98 | 7,968,970 | -0.83(-1.18%) |
Mar 12, 2015 | 69.55 | 71.20 | 69.52 | 70.82 | 10,810,217 | +1.83(+2.66%) |
Mar 11, 2015 | 68.94 | 69.25 | 68.69 | 68.99 | 5,234,933 | +0.30(+0.43%) |
Mar 10, 2015 | 69.23 | 69.26 | 68.48 | 68.69 | 8,665,058 | -1.22(-1.74%) |
Mar 09, 2015 | 69.59 | 70.19 | 69.42 | 69.91 | 6,732,798 | +0.17(+0.25%) |
Mar 06, 2015 | 70.01 | 70.46 | 69.52 | 69.73 | 7,520,694 | -0.73(-1.04%) |
Mar 05, 2015 | 70.04 | 70.68 | 70.02 | 70.46 | 6,408,114 | +0.45(+0.64%) |
Mar 04, 2015 | 70.81 | 71.12 | 69.95 | 70.01 | 7,046,259 | -1.11(-1.56%) |
Mar 03, 2015 | 70.32 | 71.14 | 70.25 | 71.12 | 7,896,072 | -0.10(-0.15%) |
Mar 02, 2015 | 70.84 | 71.38 | 70.82 | 71.23 | 6,337,620 | +0.38(+0.54%) |
Feb 27, 2015 | 72.29 | 72.40 | 70.78 | 70.84 | 9,352,963 | -1.44(-1.99%) |
Feb 26, 2015 | 72.08 | 72.48 | 71.56 | 72.29 | 10,017,153 | +0.94(+1.31%) |
Feb 25, 2015 | 70.47 | 71.42 | 70.27 | 71.35 | 9,416,623 | +1.14(+1.62%) |
Feb 24, 2015 | 69.72 | 70.94 | 69.69 | 70.21 | 12,610,384 | +0.49(+0.70%) |
Feb 23, 2015 | 69.46 | 69.88 | 69.00 | 69.72 | 7,904,752 | +0.41(+0.59%) |
Feb 20, 2015 | 67.92 | 69.36 | 67.90 | 69.32 | 13,070,093 | +1.24(+1.82%) |
Feb 19, 2015 | 69.37 | 69.45 | 67.35 | 68.07 | 24,017,326 | -1.20(-1.73%) |
Feb 18, 2015 | 68.35 | 69.70 | 68.35 | 69.27 | 15,451,539 | +0.61(+0.89%) |
Feb 17, 2015 | 67.00 | 68.87 | 66.96 | 68.67 | 21,394,372 | +0.87(+1.28%) |
Feb 13, 2015 | 68.98 | 67.80 | 67.80 | 67.80 | 40,164,076 | -2.08(-2.98%) |
Feb 12, 2015 | 69.49 | 70.79 | 69.46 | 69.88 | 37,579,188 | -4.80(-6.43%) |
Feb 11, 2015 | 74.56 | 74.83 | 74.08 | 74.68 | 5,038,400 | +0.15(+0.20%) |
Feb 10, 2015 | 74.33 | 74.64 | 73.91 | 74.53 | 4,134,127 | +0.75(+1.01%) |
Feb 09, 2015 | 73.40 | 74.02 | 73.20 | 73.79 | 3,571,028 | -0.03(-0.04%) |
Feb 06, 2015 | 73.90 | 74.68 | 73.61 | 73.81 | 5,919,326 | +0.24(+0.33%) |
Feb 05, 2015 | 73.15 | 73.75 | 73.01 | 73.57 | 4,556,728 | +0.97(+1.34%) |
Feb 04, 2015 | 72.50 | 73.35 | 72.36 | 72.60 | 7,083,038 | -0.10(-0.14%) |
Feb 03, 2015 | 71.70 | 72.74 | 71.67 | 72.70 | 6,432,008 | +1.39(+1.95%) |
Feb 02, 2015 | 70.30 | 71.42 | 70.20 | 71.31 | 6,282,402 | +1.25(+1.78%) |
Jan 30, 2015 | 71.30 | 71.30 | 69.95 | 70.06 | 8,304,210 | -1.14(-1.60%) |
Jan 29, 2015 | 71.26 | 71.49 | 70.47 | 71.20 | 8,689,432 | +0.23(+0.33%) |
Jan 28, 2015 | 71.90 | 72.41 | 70.95 | 70.97 | 9,146,808 | -0.58(-0.81%) |
Jan 27, 2015 | 71.63 | 72.31 | 71.27 | 71.55 | 7,288,705 | -0.78(-1.08%) |
Jan 26, 2015 | 72.75 | 73.20 | 72.17 | 72.33 | 7,637,684 | -0.72(-0.99%) |
Jan 23, 2015 | 73.31 | 74.08 | 72.90 | 73.05 | 8,483,405 | -0.21(-0.28%) |
Jan 22, 2015 | 73.37 | 74.78 | 72.50 | 73.26 | 18,873,694 | -2.87(-3.76%) |
Jan 21, 2015 | 76.03 | 76.17 | 75.34 | 76.12 | 8,261,587 | +0.36(+0.47%) |
Jan 20, 2015 | 75.07 | 76.17 | 75.04 | 75.77 | 7,303,954 | +1.06(+1.42%) |
Jan 16, 2015 | 74.27 | 74.86 | 73.58 | 74.71 | 7,795,406 | +0.14(+0.19%) |
Jan 15, 2015 | 75.60 | 76.44 | 73.41 | 74.57 | 6,715,375 | -1.03(-1.37%) |
Jan 14, 2015 | 75.92 | 76.77 | 74.89 | 75.60 | 7,575,324 | -1.88(-2.42%) |
Jan 13, 2015 | 78.38 | 79.14 | 76.78 | 77.48 | 4,074,035 | -0.23(-0.30%) |
Jan 12, 2015 | 78.58 | 78.96 | 77.35 | 77.71 | 3,713,499 | -0.80(-1.02%) |
Jan 09, 2015 | 79.52 | 79.71 | 78.36 | 78.51 | 4,240,100 | -1.01(-1.27%) |
Jan 08, 2015 | 79.40 | 79.72 | 79.02 | 79.52 | 4,347,875 | +1.11(+1.42%) |
Jan 07, 2015 | 79.02 | 79.02 | 77.74 | 78.41 | 6,523,969 | +1.68(+2.18%) |
Jan 06, 2015 | 78.60 | 78.70 | 76.13 | 76.73 | 5,553,771 | -1.67(-2.13%) |
Jan 05, 2015 | 80.05 | 80.32 | 78.19 | 78.40 | 4,017,632 | -2.13(-2.64%) |
Jan 02, 2015 | 80.66 | 81.33 | 79.77 | 80.53 | 2,825,103 | -0.02(-0.02%) |
Dec 31, 2014 | 81.94 | 80.55 | 80.55 | 80.55 | 2,663,815 | -1.06(-1.30%) |
Dec 30, 2014 | 81.58 | 81.78 | 81.41 | 81.61 | 1,646,032 | +0.00(+0.00%) |
Dec 29, 2014 | 81.38 | 82.15 | 81.38 | 81.61 | 1,712,975 | -0.02(-0.02%) |
Dec 26, 2014 | 81.55 | 82.07 | 81.55 | 81.63 | 1,663,177 | +0.18(+0.22%) |
Dec 24, 2014 | 81.35 | 81.45 | 81.45 | 81.45 | 1,526,420 | +0.23(+0.28%) |
Dec 23, 2014 | 81.12 | 81.62 | 81.08 | 81.22 | 3,308,823 | +0.17(+0.21%) |
Dec 22, 2014 | 80.51 | 81.08 | 80.36 | 81.05 | 3,349,081 | +0.62(+0.77%) |
Dec 19, 2014 | 80.48 | 81.30 | 79.95 | 80.43 | 8,282,177 | -0.23(-0.29%) |
Dec 18, 2014 | 79.39 | 80.70 | 79.21 | 80.66 | 5,252,917 | +2.36(+3.02%) |
Dec 17, 2014 | 76.67 | 78.41 | 76.48 | 78.30 | 5,995,242 | +1.90(+2.49%) |
Dec 16, 2014 | 77.37 | 78.60 | 76.35 | 76.39 | 5,716,102 | -1.56(-2.00%) |
Dec 15, 2014 | 79.16 | 79.29 | 77.18 | 77.95 | 5,475,574 | -0.83(-1.05%) |
Dec 12, 2014 | 80.00 | 80.53 | 78.73 | 78.78 | 5,183,482 | -1.84(-2.29%) |
Dec 11, 2014 | 80.61 | 81.92 | 80.47 | 80.63 | 5,104,334 | +0.33(+0.41%) |
Dec 10, 2014 | 80.39 | 81.11 | 80.13 | 80.30 | 5,379,947 | -0.53(-0.65%) |
Dec 09, 2014 | 79.81 | 80.86 | 79.63 | 80.83 | 4,710,410 | -0.17(-0.21%) |
Dec 08, 2014 | 80.24 | 81.29 | 80.00 | 81.00 | 5,160,539 | +0.79(+0.98%) |
Dec 05, 2014 | 79.90 | 80.39 | 79.69 | 80.21 | 3,318,015 | +0.71(+0.89%) |
Dec 04, 2014 | 79.52 | 79.52 | 78.95 | 79.50 | 4,620,052 | +0.50(+0.64%) |
Dec 03, 2014 | 80.18 | 80.62 | 78.83 | 79.00 | 6,832,177 | -1.52(-1.88%) |
Dec 02, 2014 | 80.17 | 80.51 | 79.93 | 80.51 | 3,594,469 | +0.74(+0.93%) |