Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.97 | 57.13 | 55.95 | 56.25 | 14,120,984 | -0.27(-0.47%) |
Sep 29, 2015 | 56.12 | 56.62 | 55.79 | 56.52 | 11,552,050 | +0.40(+0.71%) |
Sep 28, 2015 | 56.54 | 56.82 | 56.10 | 56.12 | 11,774,251 | -0.70(-1.24%) |
Sep 25, 2015 | 56.61 | 57.38 | 56.26 | 56.82 | 19,286,008 | +1.02(+1.84%) |
Sep 24, 2015 | 54.60 | 55.97 | 54.54 | 55.80 | 17,166,684 | +0.86(+1.57%) |
Sep 23, 2015 | 54.88 | 55.12 | 54.71 | 54.94 | 8,047,251 | +0.05(+0.10%) |
Sep 22, 2015 | 54.78 | 55.25 | 54.75 | 54.89 | 13,054,002 | -0.36(-0.65%) |
Sep 21, 2015 | 54.85 | 55.42 | 54.74 | 55.24 | 9,901,528 | +0.56(+1.02%) |
Sep 18, 2015 | 54.30 | 55.35 | 54.24 | 54.69 | 23,288,232 | -0.23(-0.43%) |
Sep 17, 2015 | 54.74 | 55.73 | 54.63 | 54.92 | 14,105,101 | +0.11(+0.20%) |
Sep 16, 2015 | 54.83 | 55.02 | 54.50 | 54.81 | 11,130,686 | +0.51(+0.94%) |
Sep 15, 2015 | 53.19 | 54.53 | 53.09 | 54.31 | 14,122,445 | +1.09(+2.04%) |
Sep 14, 2015 | 53.35 | 53.41 | 52.65 | 53.22 | 12,421,224 | -0.28(-0.53%) |
Sep 11, 2015 | 53.22 | 53.57 | 52.96 | 53.50 | 14,440,043 | +0.08(+0.15%) |
Sep 10, 2015 | 53.27 | 53.91 | 52.98 | 53.42 | 16,102,052 | -0.13(-0.23%) |
Sep 09, 2015 | 55.08 | 55.16 | 53.46 | 53.55 | 14,156,676 | -1.17(-2.14%) |
Sep 08, 2015 | 54.98 | 55.08 | 54.39 | 54.72 | 11,742,753 | +0.95(+1.77%) |
Sep 04, 2015 | 54.17 | 53.77 | 53.77 | 53.77 | 14,703,613 | -0.91(-1.67%) |
Sep 03, 2015 | 54.88 | 55.10 | 54.50 | 54.68 | 10,829,752 | +0.09(+0.17%) |
Sep 02, 2015 | 54.46 | 54.62 | 54.13 | 54.59 | 11,384,307 | +0.71(+1.32%) |
Sep 01, 2015 | 54.24 | 54.64 | 53.58 | 53.88 | 19,741,678 | -1.38(-2.50%) |
Aug 31, 2015 | 55.52 | 55.52 | 54.97 | 55.26 | 12,175,592 | -0.42(-0.76%) |
Aug 28, 2015 | 55.65 | 55.73 | 55.20 | 55.68 | 12,814,107 | -0.21(-0.38%) |
Aug 27, 2015 | 55.83 | 56.10 | 54.75 | 55.89 | 17,179,586 | +0.45(+0.82%) |
Aug 26, 2015 | 54.66 | 55.52 | 53.92 | 55.44 | 22,333,680 | +1.94(+3.62%) |
Aug 25, 2015 | 56.44 | 56.48 | 53.41 | 53.50 | 27,465,390 | -0.56(-1.04%) |
Aug 24, 2015 | 53.62 | 55.57 | 50.84 | 54.06 | 30,299,104 | -2.11(-3.76%) |
Aug 21, 2015 | 57.51 | 57.79 | 56.17 | 56.18 | 20,159,678 | -1.62(-2.80%) |
Aug 20, 2015 | 57.67 | 58.43 | 57.44 | 57.79 | 13,677,986 | -0.16(-0.28%) |
Aug 19, 2015 | 58.59 | 58.59 | 57.88 | 57.96 | 12,615,586 | -0.79(-1.34%) |
Aug 18, 2015 | 59.10 | 59.27 | 58.65 | 58.75 | 9,522,194 | -0.31(-0.53%) |
Aug 17, 2015 | 59.28 | 59.28 | 58.45 | 59.06 | 11,105,449 | -0.07(-0.12%) |
Aug 14, 2015 | 59.22 | 59.28 | 58.94 | 59.13 | 7,144,796 | -0.13(-0.21%) |
Aug 13, 2015 | 59.81 | 59.83 | 59.14 | 59.26 | 7,606,550 | -0.48(-0.80%) |
Aug 12, 2015 | 59.34 | 59.76 | 58.91 | 59.73 | 13,407,106 | +0.13(+0.22%) |
Aug 11, 2015 | 59.46 | 59.78 | 59.28 | 59.60 | 9,580,972 | -0.13(-0.21%) |
Aug 10, 2015 | 59.39 | 59.82 | 59.27 | 59.73 | 11,721,741 | +0.70(+1.19%) |
Aug 07, 2015 | 59.11 | 59.21 | 58.91 | 59.02 | 12,846,565 | -0.20(-0.34%) |
Aug 06, 2015 | 59.44 | 59.44 | 58.84 | 59.22 | 11,961,371 | -0.02(-0.04%) |
Aug 05, 2015 | 59.47 | 59.85 | 59.23 | 59.25 | 13,933,319 | -0.11(-0.18%) |
Aug 04, 2015 | 59.45 | 59.69 | 59.23 | 59.36 | 17,093,536 | -0.38(-0.64%) |
Aug 03, 2015 | 59.83 | 60.28 | 59.44 | 59.74 | 12,162,883 | -0.23(-0.39%) |
Jul 31, 2015 | 60.70 | 60.79 | 59.94 | 59.98 | 15,189,240 | -0.54(-0.89%) |
Jul 30, 2015 | 62.09 | 62.15 | 60.33 | 60.52 | 28,221,198 | -2.53(-4.01%) |
Jul 29, 2015 | 62.76 | 63.33 | 62.68 | 63.04 | 11,409,320 | +0.30(+0.49%) |
Jul 28, 2015 | 62.67 | 63.07 | 62.49 | 62.74 | 11,061,357 | +0.20(+0.33%) |
Jul 27, 2015 | 62.42 | 62.61 | 62.11 | 62.53 | 11,015,143 | -0.25(-0.40%) |
Jul 24, 2015 | 62.95 | 63.13 | 62.74 | 62.78 | 7,239,313 | -0.32(-0.51%) |
Jul 23, 2015 | 63.21 | 63.25 | 62.67 | 63.10 | 6,881,321 | -0.10(-0.16%) |
Jul 22, 2015 | 63.36 | 63.57 | 63.08 | 63.21 | 7,809,160 | -0.11(-0.17%) |
Jul 21, 2015 | 63.61 | 63.70 | 63.11 | 63.31 | 9,684,866 | -0.43(-0.68%) |
Jul 20, 2015 | 63.67 | 63.87 | 63.60 | 63.75 | 6,463,134 | -0.04(-0.06%) |
Jul 17, 2015 | 63.51 | 63.89 | 63.29 | 63.79 | 7,513,232 | -0.05(-0.07%) |
Jul 16, 2015 | 63.95 | 64.03 | 63.68 | 63.83 | 8,539,730 | +0.12(+0.18%) |
Jul 15, 2015 | 63.53 | 63.85 | 63.48 | 63.72 | 8,604,510 | +0.09(+0.13%) |
Jul 14, 2015 | 63.63 | 63.96 | 63.58 | 63.63 | 7,890,021 | +0.10(+0.16%) |
Jul 13, 2015 | 63.23 | 63.63 | 63.09 | 63.53 | 9,454,387 | +0.74(+1.19%) |
Jul 10, 2015 | 63.00 | 63.10 | 62.64 | 62.78 | 8,886,661 | +0.23(+0.36%) |
Jul 09, 2015 | 63.41 | 63.60 | 62.45 | 62.56 | 13,434,251 | -0.26(-0.41%) |
Jul 08, 2015 | 62.99 | 63.36 | 62.74 | 62.82 | 8,670,296 | -0.57(-0.89%) |
Jul 07, 2015 | 62.09 | 63.47 | 62.09 | 63.38 | 14,942,486 | +1.30(+2.09%) |
Jul 06, 2015 | 61.75 | 62.22 | 61.66 | 62.09 | 8,511,107 | +0.09(+0.15%) |
Jul 02, 2015 | 62.06 | 61.99 | 61.99 | 61.99 | 8,512,760 | +0.16(+0.26%) |
Jul 01, 2015 | 60.80 | 61.87 | 60.59 | 61.83 | 11,433,709 | +1.15(+1.89%) |
Jun 30, 2015 | 61.21 | 61.28 | 60.60 | 60.68 | 10,896,625 | -0.06(-0.10%) |
Jun 29, 2015 | 61.23 | 61.56 | 60.70 | 60.74 | 10,271,062 | -0.79(-1.29%) |
Jun 26, 2015 | 61.69 | 61.85 | 61.49 | 61.54 | 9,931,907 | -0.04(-0.06%) |
Jun 25, 2015 | 61.82 | 61.97 | 61.57 | 61.57 | 7,549,928 | -0.09(-0.15%) |
Jun 24, 2015 | 61.89 | 61.93 | 61.66 | 61.67 | 11,402,304 | -0.22(-0.35%) |
Jun 23, 2015 | 62.30 | 62.40 | 61.75 | 61.89 | 9,271,047 | -0.51(-0.82%) |
Jun 22, 2015 | 62.76 | 62.96 | 62.30 | 62.40 | 8,905,926 | -0.07(-0.11%) |
Jun 19, 2015 | 62.60 | 62.97 | 62.42 | 62.47 | 20,111,916 | -0.22(-0.35%) |
Jun 18, 2015 | 62.30 | 62.99 | 62.28 | 62.68 | 13,811,831 | +0.57(+0.92%) |
Jun 17, 2015 | 61.43 | 62.20 | 61.40 | 62.11 | 11,998,157 | +0.76(+1.24%) |
Jun 16, 2015 | 61.74 | 61.74 | 60.91 | 61.35 | 10,682,912 | +0.76(+1.25%) |
Jun 15, 2015 | 60.75 | 60.77 | 60.50 | 60.59 | 9,705,960 | -0.58(-0.95%) |
Jun 12, 2015 | 61.40 | 61.52 | 60.94 | 61.17 | 8,391,733 | -0.42(-0.68%) |
Jun 11, 2015 | 61.99 | 61.99 | 61.46 | 61.59 | 9,841,771 | -0.10(-0.16%) |
Jun 10, 2015 | 61.45 | 61.89 | 61.28 | 61.69 | 12,227,216 | +0.50(+0.81%) |
Jun 09, 2015 | 60.47 | 61.53 | 60.36 | 61.19 | 14,864,194 | +0.92(+1.53%) |
Jun 08, 2015 | 60.09 | 60.48 | 59.80 | 60.27 | 14,074,308 | +0.22(+0.36%) |
Jun 05, 2015 | 60.53 | 60.59 | 60.01 | 60.05 | 12,170,829 | -0.56(-0.92%) |
Jun 04, 2015 | 60.81 | 61.15 | 60.54 | 60.61 | 9,946,415 | -0.32(-0.52%) |
Jun 03, 2015 | 61.20 | 61.22 | 60.71 | 60.93 | 7,717,650 | +0.02(+0.03%) |
Jun 02, 2015 | 60.85 | 61.06 | 60.63 | 60.92 | 9,516,194 | -0.24(-0.39%) |
Jun 01, 2015 | 61.00 | 61.33 | 60.71 | 61.16 | 9,783,434 | +0.36(+0.59%) |
May 29, 2015 | 61.41 | 61.46 | 60.64 | 60.80 | 16,183,209 | -0.73(-1.18%) |
May 28, 2015 | 61.61 | 61.62 | 61.29 | 61.53 | 7,482,519 | -0.05(-0.08%) |
May 27, 2015 | 61.44 | 62.00 | 61.34 | 61.57 | 10,436,508 | +0.19(+0.32%) |
May 26, 2015 | 62.02 | 62.10 | 61.23 | 61.38 | 8,636,018 | -0.63(-1.01%) |
May 22, 2015 | 62.23 | 62.01 | 62.01 | 62.01 | 7,740,583 | -0.36(-0.57%) |
May 21, 2015 | 62.18 | 62.50 | 61.92 | 62.37 | 7,807,792 | -0.05(-0.09%) |
May 20, 2015 | 62.77 | 62.82 | 62.40 | 62.42 | 7,073,676 | -0.27(-0.43%) |
May 19, 2015 | 62.63 | 62.78 | 62.30 | 62.69 | 7,387,119 | +0.07(+0.11%) |
May 18, 2015 | 62.80 | 62.92 | 62.44 | 62.62 | 7,208,294 | -0.24(-0.38%) |
May 15, 2015 | 62.69 | 62.92 | 62.61 | 62.86 | 9,611,712 | +0.37(+0.60%) |
May 14, 2015 | 62.13 | 62.58 | 62.12 | 62.49 | 7,264,253 | +0.67(+1.09%) |
May 13, 2015 | 62.17 | 62.51 | 61.70 | 61.82 | 8,328,668 | -0.19(-0.31%) |
May 12, 2015 | 62.07 | 62.27 | 61.55 | 62.01 | 8,129,620 | -0.25(-0.40%) |
May 11, 2015 | 62.78 | 62.82 | 62.25 | 62.26 | 6,752,515 | -0.54(-0.85%) |
May 08, 2015 | 62.74 | 62.99 | 62.68 | 62.79 | 8,934,209 | +0.59(+0.95%) |
May 07, 2015 | 62.34 | 62.47 | 62.05 | 62.20 | 9,314,510 | -0.16(-0.25%) |
May 06, 2015 | 62.31 | 62.50 | 61.68 | 62.36 | 9,458,017 | +0.26(+0.41%) |
May 05, 2015 | 62.44 | 62.55 | 61.88 | 62.10 | 8,495,913 | -0.22(-0.35%) |
May 04, 2015 | 62.42 | 62.80 | 62.28 | 62.32 | 9,284,174 | +0.05(+0.07%) |
May 01, 2015 | 61.86 | 62.30 | 61.76 | 62.27 | 10,563,385 | +0.61(+0.98%) |
Apr 30, 2015 | 62.01 | 62.16 | 61.33 | 61.67 | 12,131,677 | -0.26(-0.43%) |
Apr 29, 2015 | 62.05 | 62.29 | 61.83 | 61.93 | 15,288,375 | -0.44(-0.71%) |
Apr 28, 2015 | 62.61 | 62.68 | 62.20 | 62.37 | 10,824,452 | -0.14(-0.22%) |
Apr 27, 2015 | 62.75 | 62.98 | 62.41 | 62.51 | 11,851,746 | -0.31(-0.49%) |
Apr 24, 2015 | 62.85 | 63.23 | 62.75 | 62.82 | 11,327,316 | +0.04(+0.06%) |
Apr 23, 2015 | 63.15 | 63.68 | 62.75 | 62.78 | 18,783,572 | -1.15(-1.79%) |
Apr 22, 2015 | 64.03 | 64.12 | 63.55 | 63.93 | 8,774,832 | +0.01(+0.01%) |
Apr 21, 2015 | 64.16 | 64.48 | 63.78 | 63.92 | 10,002,987 | +0.16(+0.25%) |
Apr 20, 2015 | 63.93 | 64.62 | 63.71 | 63.76 | 9,638,376 | +0.26(+0.41%) |
Apr 17, 2015 | 63.86 | 64.03 | 63.11 | 63.50 | 12,391,018 | -0.75(-1.16%) |
Apr 16, 2015 | 64.29 | 64.68 | 64.13 | 64.25 | 9,898,338 | -0.01(-0.01%) |
Apr 15, 2015 | 64.52 | 64.78 | 64.23 | 64.25 | 9,103,458 | -0.07(-0.11%) |
Apr 14, 2015 | 64.16 | 64.54 | 63.90 | 64.32 | 8,828,290 | +0.13(+0.20%) |
Apr 13, 2015 | 63.86 | 64.59 | 63.82 | 64.19 | 10,775,049 | +0.06(+0.10%) |
Apr 10, 2015 | 63.71 | 64.35 | 63.64 | 64.13 | 9,100,025 | +0.35(+0.55%) |
Apr 09, 2015 | 63.58 | 63.82 | 63.10 | 63.78 | 8,038,582 | +0.09(+0.14%) |
Apr 08, 2015 | 63.32 | 64.00 | 63.30 | 63.68 | 8,478,161 | +0.29(+0.46%) |
Apr 07, 2015 | 63.81 | 64.08 | 63.35 | 63.39 | 8,227,267 | -0.50(-0.78%) |
Apr 06, 2015 | 63.03 | 64.03 | 62.71 | 63.89 | 8,911,141 | +0.47(+0.74%) |
Apr 02, 2015 | 63.22 | 63.42 | 63.42 | 63.42 | 8,018,844 | +0.08(+0.13%) |
Apr 01, 2015 | 63.43 | 63.44 | 62.67 | 63.34 | 9,611,601 | +0.29(+0.46%) |
Mar 31, 2015 | 63.68 | 63.81 | 63.05 | 63.05 | 11,241,898 | -0.60(-0.94%) |
Mar 30, 2015 | 63.58 | 63.82 | 63.21 | 63.65 | 8,339,931 | +0.32(+0.50%) |
Mar 27, 2015 | 63.15 | 63.51 | 63.08 | 63.33 | 8,371,845 | +0.12(+0.19%) |
Mar 26, 2015 | 63.54 | 63.56 | 63.05 | 63.21 | 9,502,898 | -0.66(-1.04%) |
Mar 25, 2015 | 64.92 | 64.92 | 63.75 | 63.87 | 11,024,197 | -0.70(-1.08%) |
Mar 24, 2015 | 65.32 | 65.48 | 64.53 | 64.57 | 9,720,131 | -0.72(-1.11%) |
Mar 23, 2015 | 64.92 | 65.44 | 64.91 | 65.29 | 12,855,399 | +0.09(+0.14%) |
Mar 20, 2015 | 64.62 | 65.24 | 64.45 | 65.20 | 29,347,428 | +1.05(+1.63%) |
Mar 19, 2015 | 64.22 | 64.44 | 63.95 | 64.15 | 12,031,910 | -0.28(-0.44%) |
Mar 18, 2015 | 63.75 | 64.67 | 63.11 | 64.44 | 16,386,396 | +0.69(+1.09%) |
Mar 17, 2015 | 64.14 | 64.15 | 63.42 | 63.75 | 9,759,703 | -0.55(-0.85%) |
Mar 16, 2015 | 63.15 | 64.59 | 63.08 | 64.29 | 20,298,916 | +1.33(+2.11%) |
Mar 13, 2015 | 63.08 | 63.31 | 62.44 | 62.96 | 9,738,011 | -0.20(-0.32%) |
Mar 12, 2015 | 62.78 | 63.18 | 62.71 | 63.16 | 9,034,323 | +0.54(+0.86%) |
Mar 11, 2015 | 62.73 | 62.92 | 62.18 | 62.62 | 13,083,480 | -0.12(-0.18%) |
Mar 10, 2015 | 63.45 | 63.77 | 62.74 | 62.74 | 12,582,574 | -1.19(-1.87%) |
Mar 09, 2015 | 63.70 | 64.02 | 63.62 | 63.93 | 9,522,466 | +0.33(+0.52%) |
Mar 06, 2015 | 64.89 | 64.92 | 63.38 | 63.60 | 14,736,778 | -1.52(-2.33%) |
Mar 05, 2015 | 65.11 | 65.22 | 64.70 | 65.12 | 7,673,415 | +0.22(+0.33%) |
Mar 04, 2015 | 65.43 | 65.52 | 64.79 | 64.90 | 9,542,996 | -0.62(-0.95%) |
Mar 03, 2015 | 65.67 | 65.74 | 65.08 | 65.52 | 7,922,006 | -0.19(-0.29%) |
Mar 02, 2015 | 65.50 | 65.72 | 65.28 | 65.72 | 9,403,371 | +0.22(+0.33%) |
Feb 27, 2015 | 65.42 | 65.69 | 65.07 | 65.50 | 9,988,170 | -0.03(-0.05%) |
Feb 26, 2015 | 65.72 | 65.98 | 65.32 | 65.53 | 10,351,374 | -0.22(-0.34%) |
Feb 25, 2015 | 65.94 | 66.01 | 65.58 | 65.75 | 7,766,748 | -0.03(-0.05%) |
Feb 24, 2015 | 65.79 | 65.97 | 65.41 | 65.78 | 8,450,824 | +0.08(+0.13%) |
Feb 23, 2015 | 65.37 | 65.78 | 65.13 | 65.70 | 10,287,848 | +0.40(+0.61%) |
Feb 20, 2015 | 65.36 | 65.44 | 64.78 | 65.30 | 12,452,796 | -0.26(-0.40%) |
Feb 19, 2015 | 66.25 | 66.40 | 65.44 | 65.56 | 9,445,597 | -0.81(-1.22%) |
Feb 18, 2015 | 65.98 | 66.47 | 65.80 | 66.37 | 10,568,928 | +0.59(+0.90%) |
Feb 17, 2015 | 66.22 | 66.22 | 65.40 | 65.78 | 13,400,381 | -0.32(-0.48%) |
Feb 13, 2015 | 66.19 | 66.09 | 66.09 | 66.09 | 8,151,673 | -0.10(-0.15%) |
Feb 12, 2015 | 66.22 | 66.28 | 65.72 | 66.19 | 7,895,070 | +0.30(+0.46%) |
Feb 11, 2015 | 66.13 | 66.25 | 65.51 | 65.89 | 9,337,353 | +0.19(+0.29%) |
Feb 10, 2015 | 65.65 | 65.84 | 65.26 | 65.70 | 9,175,353 | +0.26(+0.40%) |
Feb 09, 2015 | 65.64 | 65.73 | 65.08 | 65.44 | 11,452,259 | -0.43(-0.65%) |
Feb 06, 2015 | 66.60 | 66.64 | 65.52 | 65.87 | 10,956,115 | -0.84(-1.26%) |
Feb 05, 2015 | 66.35 | 66.77 | 66.25 | 66.71 | 8,488,681 | +0.70(+1.06%) |
Feb 04, 2015 | 66.08 | 66.54 | 65.82 | 66.01 | 11,973,648 | -0.12(-0.19%) |
Feb 03, 2015 | 66.13 | 66.17 | 65.49 | 66.13 | 13,968,965 | +0.64(+0.98%) |
Feb 02, 2015 | 65.08 | 65.51 | 64.38 | 65.49 | 13,358,878 | +0.64(+0.98%) |
Jan 30, 2015 | 65.47 | 65.57 | 64.82 | 64.85 | 19,086,314 | -1.06(-1.61%) |
Jan 29, 2015 | 66.00 | 66.25 | 65.52 | 65.92 | 15,667,213 | +0.40(+0.61%) |
Jan 28, 2015 | 66.65 | 66.87 | 65.41 | 65.52 | 18,237,932 | -1.03(-1.55%) |
Jan 27, 2015 | 67.02 | 67.10 | 66.18 | 66.55 | 18,738,114 | -2.38(-3.45%) |
Jan 26, 2015 | 69.21 | 69.21 | 68.28 | 68.92 | 12,178,766 | -0.38(-0.56%) |
Jan 23, 2015 | 70.15 | 70.16 | 69.21 | 69.31 | 8,767,391 | -1.18(-1.68%) |
Jan 22, 2015 | 70.05 | 70.55 | 69.15 | 70.49 | 9,372,311 | +0.68(+0.98%) |
Jan 21, 2015 | 69.55 | 70.16 | 68.96 | 69.81 | 9,064,737 | +0.14(+0.20%) |
Jan 20, 2015 | 69.71 | 70.13 | 69.14 | 69.67 | 12,924,706 | -0.05(-0.07%) |
Jan 16, 2015 | 68.72 | 69.78 | 68.66 | 69.71 | 11,539,161 | +1.06(+1.55%) |
Jan 15, 2015 | 68.75 | 69.14 | 68.25 | 68.65 | 8,859,016 | -0.10(-0.14%) |
Jan 14, 2015 | 68.55 | 68.88 | 68.32 | 68.75 | 8,400,927 | -0.24(-0.34%) |
Jan 13, 2015 | 69.35 | 69.90 | 68.58 | 68.99 | 8,810,091 | +0.29(+0.42%) |
Jan 12, 2015 | 69.12 | 69.23 | 68.38 | 68.70 | 6,873,057 | -0.25(-0.37%) |
Jan 09, 2015 | 69.66 | 69.66 | 68.85 | 68.95 | 6,378,548 | -0.65(-0.93%) |
Jan 08, 2015 | 69.13 | 69.69 | 68.86 | 69.60 | 8,941,843 | +0.79(+1.14%) |
Jan 07, 2015 | 68.71 | 69.04 | 68.42 | 68.81 | 7,836,438 | +0.36(+0.52%) |
Jan 06, 2015 | 69.00 | 69.19 | 68.19 | 68.45 | 10,197,896 | -0.31(-0.46%) |
Jan 05, 2015 | 68.93 | 69.52 | 68.64 | 68.77 | 11,290,255 | -0.33(-0.48%) |
Jan 02, 2015 | 69.40 | 69.52 | 68.70 | 69.09 | 9,496,942 | -0.50(-0.71%) |
Dec 31, 2014 | 70.32 | 69.59 | 69.59 | 69.59 | 7,476,745 | -1.00(-1.42%) |
Dec 30, 2014 | 70.48 | 70.91 | 70.36 | 70.59 | 6,191,260 | -0.18(-0.26%) |
Dec 29, 2014 | 71.14 | 71.38 | 70.67 | 70.78 | 6,096,001 | -0.63(-0.88%) |
Dec 26, 2014 | 71.16 | 71.67 | 71.10 | 71.40 | 4,121,491 | +0.24(+0.34%) |
Dec 24, 2014 | 71.43 | 71.16 | 71.16 | 71.16 | 3,145,361 | -0.11(-0.16%) |
Dec 23, 2014 | 70.85 | 71.42 | 70.82 | 71.27 | 7,343,876 | +0.53(+0.75%) |
Dec 22, 2014 | 70.36 | 70.84 | 70.29 | 70.74 | 9,365,671 | +0.42(+0.60%) |
Dec 19, 2014 | 70.40 | 70.84 | 70.10 | 70.32 | 18,374,530 | +0.04(+0.05%) |
Dec 18, 2014 | 69.53 | 70.29 | 69.18 | 70.29 | 11,397,997 | +0.99(+1.43%) |
Dec 17, 2014 | 68.42 | 69.64 | 68.30 | 69.29 | 9,705,875 | +1.02(+1.50%) |
Dec 16, 2014 | 68.10 | 69.49 | 67.52 | 68.27 | 11,487,435 | +0.12(+0.18%) |
Dec 15, 2014 | 68.53 | 69.22 | 68.02 | 68.15 | 8,523,622 | -0.27(-0.39%) |
Dec 12, 2014 | 68.77 | 69.50 | 68.40 | 68.41 | 8,605,737 | -0.66(-0.95%) |
Dec 11, 2014 | 68.76 | 69.74 | 68.74 | 69.07 | 8,467,052 | +0.31(+0.46%) |
Dec 10, 2014 | 69.48 | 69.60 | 68.73 | 68.76 | 8,237,525 | -0.54(-0.78%) |
Dec 09, 2014 | 69.12 | 69.35 | 68.66 | 69.30 | 7,463,012 | -0.04(-0.06%) |
Dec 08, 2014 | 69.02 | 69.52 | 69.00 | 69.34 | 6,183,213 | +0.29(+0.42%) |
Dec 05, 2014 | 69.00 | 69.08 | 68.15 | 69.05 | 8,355,432 | -0.15(-0.22%) |
Dec 04, 2014 | 69.14 | 69.48 | 68.83 | 69.20 | 8,391,140 | +0.44(+0.64%) |
Dec 03, 2014 | 69.40 | 69.50 | 68.48 | 68.76 | 8,463,061 | -0.82(-1.17%) |
Dec 02, 2014 | 69.09 | 69.65 | 68.85 | 69.58 | 9,729,093 | +0.76(+1.10%) |
Dec 01, 2014 | 68.89 | 69.27 | 68.39 | 68.82 | 8,828,920 | -0.27(-0.39%) |
Nov 28, 2014 | 68.06 | 69.19 | 67.97 | 69.09 | 10,028,740 | +1.18(+1.74%) |
Nov 26, 2014 | 67.86 | 67.90 | 67.90 | 67.90 | 5,785,475 | +0.06(+0.09%) |
Nov 25, 2014 | 67.51 | 67.86 | 67.29 | 67.84 | 8,429,121 | +0.53(+0.78%) |
Nov 24, 2014 | 67.90 | 67.91 | 67.12 | 67.31 | 7,289,758 | -0.37(-0.55%) |
Nov 21, 2014 | 68.19 | 68.32 | 67.58 | 67.69 | 11,759,585 | +0.10(+0.15%) |
Nov 20, 2014 | 67.48 | 67.84 | 67.48 | 67.59 | 7,235,202 | -0.20(-0.29%) |
Nov 19, 2014 | 67.41 | 67.90 | 67.18 | 67.79 | 8,600,196 | +0.60(+0.89%) |
Nov 18, 2014 | 67.25 | 67.37 | 66.84 | 67.19 | 8,402,606 | +0.08(+0.13%) |
Nov 17, 2014 | 67.23 | 67.37 | 66.75 | 67.11 | 12,403,090 | -0.21(-0.31%) |
Nov 14, 2014 | 67.77 | 67.91 | 67.18 | 67.31 | 9,894,696 | -0.37(-0.55%) |
Nov 13, 2014 | 67.95 | 68.64 | 67.58 | 67.69 | 13,339,942 | -0.67(-0.98%) |
Nov 12, 2014 | 68.45 | 68.67 | 68.32 | 68.36 | 8,244,394 | -0.15(-0.21%) |
Nov 11, 2014 | 68.28 | 68.60 | 68.12 | 68.51 | 8,303,749 | +0.17(+0.25%) |
Nov 10, 2014 | 67.93 | 68.38 | 67.43 | 68.34 | 7,748,357 | +0.24(+0.36%) |
Nov 07, 2014 | 67.80 | 68.15 | 67.42 | 68.09 | 7,821,828 | +0.18(+0.26%) |
Nov 06, 2014 | 68.06 | 68.15 | 67.67 | 67.92 | 8,676,627 | -0.08(-0.11%) |
Nov 05, 2014 | 67.80 | 68.37 | 67.51 | 67.99 | 11,076,195 | +0.28(+0.41%) |
Nov 04, 2014 | 66.84 | 67.90 | 66.80 | 67.72 | 13,867,196 | +0.96(+1.44%) |
Nov 03, 2014 | 66.21 | 66.76 | 65.86 | 66.76 | 10,195,919 | +0.08(+0.13%) |
Oct 31, 2014 | 66.53 | 66.74 | 66.24 | 66.67 | 12,251,386 | +0.25(+0.38%) |
Oct 30, 2014 | 65.82 | 66.47 | 65.45 | 66.42 | 7,277,275 | +0.31(+0.46%) |
Oct 29, 2014 | 66.21 | 66.21 | 65.63 | 66.11 | 9,006,295 | +0.05(+0.08%) |
Oct 28, 2014 | 65.86 | 66.20 | 65.83 | 66.06 | 12,361,682 | +0.40(+0.60%) |
Oct 27, 2014 | 64.91 | 65.06 | 65.06 | 65.66 | 13,503,671 | +0.60(+0.93%) |
Oct 24, 2014 | 63.59 | 65.68 | 64.87 | 65.06 | 17,625,530 | +1.47(+2.32%) |
Oct 23, 2014 | 64.37 | 64.43 | 63.17 | 63.59 | 18,707,580 | -0.76(-1.19%) |
Oct 22, 2014 | 64.22 | 64.63 | 64.11 | 64.35 | 12,768,571 | +0.20(+0.31%) |
Oct 21, 2014 | 64.04 | 64.17 | 63.43 | 64.15 | 16,341,421 | +0.33(+0.51%) |
Oct 20, 2014 | 63.12 | 63.94 | 62.93 | 63.82 | 11,287,722 | +0.69(+1.09%) |
Oct 17, 2014 | 62.89 | 63.29 | 62.19 | 63.13 | 15,546,135 | +0.78(+1.25%) |
Oct 16, 2014 | 61.90 | 62.78 | 61.84 | 62.35 | 14,917,725 | -0.54(-0.86%) |
Oct 15, 2014 | 62.62 | 63.37 | 61.99 | 62.89 | 17,527,488 | -0.45(-0.72%) |
Oct 14, 2014 | 63.62 | 63.62 | 62.95 | 63.35 | 10,829,910 | +0.14(+0.22%) |
Oct 13, 2014 | 63.92 | 64.04 | 63.16 | 63.21 | 13,286,485 | -1.00(-1.56%) |
Oct 10, 2014 | 63.65 | 64.66 | 63.62 | 64.21 | 18,113,928 | +0.78(+1.23%) |
Oct 09, 2014 | 63.85 | 64.35 | 63.33 | 63.43 | 10,242,685 | -0.39(-0.62%) |
Oct 08, 2014 | 63.19 | 63.90 | 63.09 | 63.82 | 10,698,108 | +0.77(+1.23%) |
Oct 07, 2014 | 63.22 | 63.63 | 63.02 | 63.05 | 9,742,286 | -0.31(-0.49%) |
Oct 06, 2014 | 63.36 | 63.64 | 63.07 | 63.36 | 7,460,712 | -0.17(-0.26%) |
Oct 03, 2014 | 63.26 | 63.64 | 62.84 | 63.53 | 8,839,752 | +0.56(+0.89%) |
Oct 02, 2014 | 63.00 | 63.66 | 62.89 | 62.97 | 11,683,846 | -0.07(-0.11%) |