Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.07 | 67.16 | 64.07 | 66.27 | 1,237,729 | +2.58(+4.05%) |
Sep 29, 2015 | 65.49 | 66.07 | 63.09 | 63.69 | 1,137,575 | -1.80(-2.75%) |
Sep 28, 2015 | 70.00 | 70.12 | 64.29 | 65.49 | 1,505,037 | -4.89(-6.95%) |
Sep 25, 2015 | 74.23 | 74.33 | 69.69 | 70.38 | 1,005,296 | -2.88(-3.93%) |
Sep 24, 2015 | 74.82 | 75.11 | 72.35 | 73.26 | 565,973 | -2.02(-2.68%) |
Sep 23, 2015 | 74.17 | 75.50 | 73.98 | 75.28 | 468,596 | +1.07(+1.44%) |
Sep 22, 2015 | 74.32 | 75.09 | 73.35 | 74.21 | 594,928 | -0.80(-1.07%) |
Sep 21, 2015 | 76.11 | 76.91 | 74.92 | 75.01 | 645,876 | -0.65(-0.86%) |
Sep 18, 2015 | 75.64 | 76.93 | 75.30 | 75.66 | 585,415 | -0.79(-1.03%) |
Sep 17, 2015 | 75.61 | 76.91 | 75.27 | 76.45 | 500,059 | +0.88(+1.16%) |
Sep 16, 2015 | 76.36 | 76.77 | 74.87 | 75.57 | 489,756 | -0.73(-0.96%) |
Sep 15, 2015 | 75.79 | 76.63 | 75.47 | 76.30 | 535,830 | +0.57(+0.75%) |
Sep 14, 2015 | 75.20 | 76.64 | 75.12 | 75.73 | 587,722 | +0.44(+0.58%) |
Sep 11, 2015 | 74.71 | 76.37 | 74.51 | 75.29 | 563,232 | +0.39(+0.52%) |
Sep 10, 2015 | 75.01 | 76.02 | 74.49 | 74.90 | 655,634 | +0.02(+0.03%) |
Sep 09, 2015 | 75.00 | 75.77 | 74.40 | 74.88 | 974,887 | +0.70(+0.94%) |
Sep 08, 2015 | 73.47 | 74.69 | 73.07 | 74.18 | 457,673 | +1.57(+2.16%) |
Sep 04, 2015 | 71.93 | 72.61 | 72.61 | 72.61 | 570,300 | -0.26(-0.36%) |
Sep 03, 2015 | 74.06 | 74.60 | 72.70 | 72.87 | 589,133 | -0.59(-0.80%) |
Sep 02, 2015 | 72.37 | 73.47 | 71.28 | 73.46 | 547,719 | +2.21(+3.10%) |
Sep 01, 2015 | 73.07 | 73.42 | 70.72 | 71.25 | 504,332 | -1.78(-2.44%) |
Aug 31, 2015 | 74.55 | 75.09 | 72.80 | 73.03 | 689,039 | -1.58(-2.12%) |
Aug 28, 2015 | 74.00 | 74.92 | 73.51 | 74.61 | 572,180 | +0.31(+0.42%) |
Aug 27, 2015 | 71.21 | 74.42 | 70.82 | 74.30 | 1,230,466 | +3.89(+5.52%) |
Aug 26, 2015 | 71.56 | 71.56 | 68.29 | 70.41 | 1,150,334 | +0.26(+0.37%) |
Aug 25, 2015 | 72.48 | 72.94 | 69.91 | 70.15 | 1,260,801 | +0.44(+0.63%) |
Aug 24, 2015 | 69.09 | 72.57 | 58.70 | 69.71 | 1,823,367 | -3.98(-5.39%) |
Aug 21, 2015 | 74.87 | 75.01 | 72.74 | 73.69 | 1,433,550 | -2.34(-3.08%) |
Aug 20, 2015 | 78.17 | 78.92 | 75.64 | 76.03 | 1,084,987 | -3.14(-3.97%) |
Aug 19, 2015 | 81.13 | 81.87 | 78.00 | 79.17 | 1,051,976 | -2.48(-3.04%) |
Aug 18, 2015 | 82.40 | 82.40 | 81.57 | 81.65 | 396,370 | -0.29(-0.35%) |
Aug 17, 2015 | 80.85 | 82.38 | 80.59 | 81.94 | 943,171 | +0.92(+1.14%) |
Aug 14, 2015 | 81.02 | 81.40 | 80.51 | 81.02 | 652,120 | +0.34(+0.42%) |
Aug 13, 2015 | 80.84 | 81.43 | 80.01 | 80.68 | 753,716 | +0.31(+0.38%) |
Aug 12, 2015 | 80.03 | 80.61 | 78.76 | 80.38 | 568,869 | +0.09(+0.12%) |
Aug 11, 2015 | 80.18 | 81.08 | 79.80 | 80.28 | 846,857 | -2.17(-2.63%) |
Aug 10, 2015 | 82.44 | 83.81 | 81.98 | 82.45 | 470,085 | +0.67(+0.82%) |
Aug 07, 2015 | 82.67 | 82.98 | 80.58 | 81.78 | 484,581 | -1.06(-1.28%) |
Aug 06, 2015 | 83.96 | 84.41 | 81.55 | 82.84 | 759,702 | -0.13(-0.16%) |
Aug 05, 2015 | 78.97 | 85.62 | 78.97 | 82.97 | 1,445,424 | +5.08(+6.52%) |
Aug 04, 2015 | 79.97 | 80.61 | 77.43 | 77.89 | 985,327 | -2.33(-2.90%) |
Aug 03, 2015 | 80.39 | 80.84 | 79.28 | 80.22 | 433,800 | +0.44(+0.55%) |
Jul 31, 2015 | 79.26 | 81.14 | 79.26 | 79.78 | 598,749 | +0.79(+1.00%) |
Jul 30, 2015 | 78.77 | 79.46 | 78.09 | 78.99 | 241,846 | +0.01(+0.01%) |
Jul 29, 2015 | 79.18 | 79.29 | 77.88 | 78.98 | 330,256 | +0.18(+0.23%) |
Jul 28, 2015 | 78.93 | 79.06 | 76.96 | 78.80 | 311,071 | +0.37(+0.47%) |
Jul 27, 2015 | 78.53 | 78.94 | 77.48 | 78.43 | 322,572 | -0.89(-1.12%) |
Jul 24, 2015 | 79.70 | 80.45 | 79.07 | 79.32 | 312,800 | -0.38(-0.48%) |
Jul 23, 2015 | 79.89 | 80.35 | 79.12 | 79.70 | 313,757 | -0.02(-0.03%) |
Jul 22, 2015 | 79.53 | 79.89 | 79.30 | 79.72 | 553,430 | +0.04(+0.05%) |
Jul 21, 2015 | 80.46 | 80.90 | 79.00 | 79.68 | 315,686 | -0.90(-1.12%) |
Jul 20, 2015 | 81.24 | 81.49 | 80.04 | 80.58 | 465,419 | -0.39(-0.48%) |
Jul 17, 2015 | 81.17 | 81.34 | 80.51 | 80.97 | 340,520 | -0.04(-0.05%) |
Jul 16, 2015 | 80.67 | 81.15 | 79.52 | 81.01 | 467,087 | +0.36(+0.45%) |
Jul 15, 2015 | 81.50 | 81.76 | 80.45 | 80.65 | 432,850 | -0.58(-0.71%) |
Jul 14, 2015 | 80.00 | 81.61 | 79.88 | 81.23 | 393,471 | +1.00(+1.25%) |
Jul 13, 2015 | 81.19 | 81.47 | 78.96 | 80.23 | 845,756 | -0.35(-0.43%) |
Jul 10, 2015 | 80.38 | 80.83 | 79.07 | 80.58 | 461,734 | +1.02(+1.28%) |
Jul 09, 2015 | 79.50 | 79.88 | 78.28 | 79.56 | 579,718 | +1.73(+2.22%) |
Jul 08, 2015 | 78.97 | 79.54 | 77.61 | 77.83 | 626,498 | -1.77(-2.22%) |
Jul 07, 2015 | 80.71 | 80.71 | 77.72 | 79.60 | 813,970 | -0.33(-0.41%) |
Jul 06, 2015 | 79.26 | 81.18 | 78.31 | 79.93 | 2,239,037 | +0.10(+0.13%) |
Jul 02, 2015 | 80.40 | 79.83 | 79.83 | 79.83 | 1,470,000 | -0.15(-0.19%) |
Jul 01, 2015 | 79.46 | 80.47 | 78.15 | 79.98 | 1,170,519 | +1.65(+2.11%) |
Jun 30, 2015 | 76.50 | 78.40 | 76.00 | 78.33 | 848,114 | +2.83(+3.76%) |
Jun 29, 2015 | 75.00 | 76.93 | 74.42 | 75.50 | 799,812 | -0.35(-0.47%) |
Jun 26, 2015 | 77.25 | 77.60 | 75.51 | 75.85 | 5,585,360 | -1.60(-2.07%) |
Jun 25, 2015 | 75.73 | 77.88 | 75.20 | 77.45 | 890,802 | +1.99(+2.64%) |
Jun 24, 2015 | 76.73 | 77.37 | 74.88 | 75.46 | 833,667 | -1.62(-2.10%) |
Jun 23, 2015 | 78.28 | 78.51 | 76.50 | 77.08 | 773,942 | -0.91(-1.17%) |
Jun 22, 2015 | 77.37 | 78.50 | 77.26 | 77.99 | 657,386 | +1.52(+1.99%) |
Jun 19, 2015 | 74.20 | 77.00 | 73.95 | 76.47 | 1,182,805 | +2.59(+3.51%) |
Jun 18, 2015 | 72.72 | 74.02 | 72.11 | 73.88 | 518,648 | +1.46(+2.02%) |
Jun 17, 2015 | 72.28 | 72.89 | 71.95 | 72.42 | 375,471 | +0.40(+0.56%) |
Jun 16, 2015 | 71.94 | 72.98 | 71.46 | 72.02 | 519,613 | +0.07(+0.10%) |
Jun 15, 2015 | 71.34 | 72.65 | 70.56 | 71.95 | 656,024 | -0.01(-0.01%) |
Jun 12, 2015 | 74.00 | 74.10 | 71.95 | 71.96 | 438,883 | -2.02(-2.73%) |
Jun 11, 2015 | 74.68 | 75.39 | 73.08 | 73.98 | 655,090 | -0.53(-0.71%) |
Jun 10, 2015 | 73.18 | 74.99 | 72.23 | 74.51 | 643,435 | +1.63(+2.24%) |
Jun 09, 2015 | 72.98 | 73.30 | 72.08 | 72.88 | 644,468 | -0.28(-0.38%) |
Jun 08, 2015 | 72.20 | 73.79 | 72.20 | 73.16 | 551,975 | +0.73(+1.01%) |
Jun 05, 2015 | 71.17 | 72.61 | 70.31 | 72.43 | 313,173 | +1.22(+1.71%) |
Jun 04, 2015 | 72.07 | 72.36 | 71.12 | 71.21 | 468,293 | -1.17(-1.62%) |
Jun 03, 2015 | 73.00 | 73.00 | 71.79 | 72.38 | 428,964 | -0.27(-0.37%) |
Jun 02, 2015 | 72.71 | 73.75 | 71.84 | 72.65 | 639,396 | -0.85(-1.16%) |
Jun 01, 2015 | 74.60 | 74.88 | 72.63 | 73.50 | 579,243 | -0.64(-0.86%) |
May 29, 2015 | 73.75 | 75.46 | 73.23 | 74.14 | 1,253,804 | +0.43(+0.58%) |
May 28, 2015 | 74.00 | 74.25 | 71.85 | 73.71 | 439,607 | -0.14(-0.19%) |
May 27, 2015 | 70.16 | 75.16 | 69.99 | 73.85 | 1,568,548 | +4.69(+6.78%) |
May 26, 2015 | 71.01 | 71.17 | 68.59 | 69.16 | 517,941 | -2.29(-3.21%) |
May 22, 2015 | 71.57 | 71.45 | 71.45 | 71.45 | 284,500 | -0.12(-0.17%) |
May 21, 2015 | 71.99 | 72.45 | 71.12 | 71.57 | 437,735 | -0.28(-0.39%) |
May 20, 2015 | 72.31 | 72.79 | 71.58 | 71.85 | 459,376 | -0.48(-0.66%) |
May 19, 2015 | 72.60 | 73.25 | 71.80 | 72.33 | 522,612 | +0.15(+0.21%) |
May 18, 2015 | 69.83 | 72.26 | 69.55 | 72.18 | 643,850 | +2.49(+3.57%) |
May 15, 2015 | 68.66 | 69.92 | 68.39 | 69.69 | 653,606 | +1.21(+1.77%) |
May 14, 2015 | 67.76 | 68.75 | 66.65 | 68.48 | 342,704 | +1.12(+1.66%) |
May 13, 2015 | 67.76 | 68.50 | 67.18 | 67.36 | 322,799 | -0.05(-0.07%) |
May 12, 2015 | 67.97 | 68.26 | 67.06 | 67.41 | 317,360 | -1.05(-1.53%) |
May 11, 2015 | 68.67 | 68.92 | 68.23 | 68.46 | 543,253 | -0.38(-0.55%) |
May 08, 2015 | 67.87 | 69.00 | 67.06 | 68.84 | 813,486 | +1.33(+1.97%) |
May 07, 2015 | 66.13 | 67.88 | 65.99 | 67.51 | 1,015,980 | +1.01(+1.52%) |
May 06, 2015 | 66.25 | 66.72 | 64.91 | 66.50 | 4,197,380 | -1.50(-2.21%) |
May 05, 2015 | 68.50 | 69.10 | 66.56 | 68.00 | 853,360 | -2.31(-3.29%) |
May 04, 2015 | 68.85 | 70.64 | 68.85 | 70.31 | 397,254 | +1.60(+2.33%) |
May 01, 2015 | 68.65 | 69.37 | 68.32 | 68.71 | 619,782 | +0.21(+0.31%) |
Apr 30, 2015 | 70.47 | 71.00 | 68.27 | 68.50 | 924,456 | -0.39(-0.57%) |
Apr 29, 2015 | 73.50 | 73.50 | 65.49 | 68.89 | 1,956,932 | -3.47(-4.80%) |
Apr 28, 2015 | 70.69 | 73.74 | 68.68 | 72.36 | 799,270 | +1.40(+1.97%) |
Apr 27, 2015 | 73.00 | 73.55 | 70.53 | 70.96 | 298,963 | -1.64(-2.26%) |
Apr 24, 2015 | 72.52 | 73.39 | 71.85 | 72.60 | 293,776 | +0.22(+0.30%) |
Apr 23, 2015 | 71.98 | 72.44 | 71.26 | 72.38 | 211,748 | +0.40(+0.56%) |
Apr 22, 2015 | 72.66 | 72.66 | 70.82 | 71.98 | 168,098 | -0.47(-0.65%) |
Apr 21, 2015 | 72.14 | 72.66 | 71.66 | 72.45 | 177,332 | +0.80(+1.12%) |
Apr 20, 2015 | 70.49 | 71.88 | 70.12 | 71.65 | 231,787 | +1.38(+1.96%) |
Apr 17, 2015 | 70.59 | 71.12 | 69.73 | 70.27 | 246,381 | -0.94(-1.32%) |
Apr 16, 2015 | 71.63 | 71.98 | 70.85 | 71.21 | 372,825 | -0.79(-1.09%) |
Apr 15, 2015 | 72.26 | 73.55 | 71.91 | 72.00 | 376,527 | -0.13(-0.19%) |
Apr 14, 2015 | 72.57 | 73.06 | 71.54 | 72.13 | 197,786 | -0.59(-0.81%) |
Apr 13, 2015 | 72.28 | 73.99 | 72.28 | 72.72 | 286,941 | +0.52(+0.72%) |
Apr 10, 2015 | 72.11 | 72.38 | 71.34 | 72.20 | 209,241 | +0.36(+0.50%) |
Apr 09, 2015 | 71.76 | 72.15 | 69.99 | 71.84 | 244,617 | -0.12(-0.17%) |
Apr 08, 2015 | 72.45 | 73.62 | 71.67 | 71.96 | 335,512 | -0.47(-0.65%) |
Apr 07, 2015 | 71.20 | 73.62 | 71.20 | 72.43 | 433,987 | +1.41(+1.99%) |
Apr 06, 2015 | 69.54 | 71.69 | 69.54 | 71.02 | 346,526 | +0.81(+1.16%) |
Apr 02, 2015 | 70.47 | 70.20 | 70.20 | 70.20 | 274,000 | +0.00(+0.01%) |
Apr 01, 2015 | 71.23 | 71.23 | 69.06 | 70.20 | 429,431 | -1.40(-1.96%) |
Mar 31, 2015 | 71.90 | 72.04 | 71.06 | 71.60 | 434,662 | -0.50(-0.69%) |
Mar 30, 2015 | 72.55 | 73.16 | 71.16 | 72.10 | 351,894 | +0.11(+0.15%) |
Mar 27, 2015 | 70.84 | 72.33 | 70.52 | 71.99 | 328,139 | +1.31(+1.85%) |
Mar 26, 2015 | 70.34 | 71.15 | 69.18 | 70.68 | 431,291 | -0.06(-0.08%) |
Mar 25, 2015 | 73.30 | 73.73 | 70.68 | 70.74 | 379,699 | -2.79(-3.79%) |
Mar 24, 2015 | 73.73 | 73.73 | 72.55 | 73.53 | 329,907 | -0.15(-0.20%) |
Mar 23, 2015 | 72.90 | 73.81 | 72.20 | 73.68 | 449,084 | +0.91(+1.25%) |
Mar 20, 2015 | 72.21 | 72.98 | 71.58 | 72.77 | 746,031 | +1.17(+1.63%) |
Mar 19, 2015 | 70.36 | 71.75 | 69.89 | 71.60 | 321,599 | +1.23(+1.75%) |
Mar 18, 2015 | 69.97 | 71.13 | 69.37 | 70.37 | 389,982 | +0.11(+0.16%) |
Mar 17, 2015 | 70.75 | 71.35 | 69.58 | 70.26 | 490,074 | -0.71(-1.00%) |
Mar 16, 2015 | 70.36 | 71.53 | 69.96 | 70.97 | 459,635 | +0.81(+1.15%) |
Mar 13, 2015 | 69.50 | 70.98 | 69.04 | 70.16 | 456,897 | +0.69(+0.99%) |
Mar 12, 2015 | 68.08 | 69.51 | 68.08 | 69.47 | 362,449 | +1.69(+2.49%) |
Mar 11, 2015 | 67.42 | 68.20 | 67.04 | 67.78 | 430,452 | +0.47(+0.70%) |
Mar 10, 2015 | 66.47 | 67.86 | 65.47 | 67.31 | 528,543 | -0.02(-0.03%) |
Mar 09, 2015 | 67.06 | 67.71 | 66.51 | 67.33 | 272,120 | +0.61(+0.91%) |
Mar 06, 2015 | 66.65 | 68.00 | 65.99 | 66.72 | 335,829 | -0.09(-0.13%) |
Mar 05, 2015 | 65.88 | 67.49 | 65.79 | 66.81 | 532,576 | +1.22(+1.86%) |
Mar 04, 2015 | 65.07 | 67.58 | 65.39 | 65.59 | 529,858 | +0.20(+0.31%) |
Mar 03, 2015 | 66.52 | 66.71 | 64.75 | 65.39 | 521,593 | -0.90(-1.36%) |
Mar 02, 2015 | 63.86 | 66.55 | 63.86 | 66.29 | 544,262 | +3.06(+4.84%) |
Feb 27, 2015 | 63.20 | 64.63 | 63.07 | 63.23 | 256,314 | +0.10(+0.16%) |
Feb 26, 2015 | 62.14 | 63.40 | 61.68 | 63.13 | 201,137 | +1.06(+1.71%) |
Feb 25, 2015 | 61.85 | 62.86 | 61.67 | 62.07 | 319,081 | +0.42(+0.68%) |
Feb 24, 2015 | 62.89 | 63.37 | 61.60 | 61.65 | 229,602 | -1.00(-1.59%) |
Feb 23, 2015 | 63.50 | 63.73 | 61.57 | 62.65 | 348,147 | -1.15(-1.80%) |
Feb 20, 2015 | 62.64 | 63.88 | 61.79 | 63.80 | 314,001 | +1.21(+1.93%) |
Feb 19, 2015 | 62.79 | 62.93 | 62.19 | 62.59 | 286,238 | -0.16(-0.26%) |
Feb 18, 2015 | 63.23 | 63.23 | 62.25 | 62.75 | 367,482 | -0.42(-0.67%) |
Feb 17, 2015 | 63.12 | 63.56 | 62.59 | 63.17 | 253,521 | -0.03(-0.04%) |
Feb 13, 2015 | 63.70 | 63.20 | 63.20 | 63.20 | 451,100 | -0.45(-0.71%) |
Feb 12, 2015 | 62.49 | 64.85 | 61.04 | 63.65 | 765,038 | -1.08(-1.67%) |
Feb 11, 2015 | 63.63 | 65.45 | 62.86 | 64.73 | 729,594 | +0.80(+1.25%) |
Feb 10, 2015 | 62.50 | 64.24 | 62.11 | 63.93 | 452,501 | +2.13(+3.45%) |
Feb 09, 2015 | 61.83 | 62.29 | 61.09 | 61.80 | 494,835 | -0.07(-0.11%) |
Feb 06, 2015 | 61.24 | 61.93 | 60.32 | 61.87 | 284,145 | +0.70(+1.14%) |
Feb 05, 2015 | 60.27 | 61.27 | 59.49 | 61.17 | 261,862 | +1.01(+1.68%) |
Feb 04, 2015 | 58.80 | 60.92 | 58.28 | 60.16 | 314,585 | +1.35(+2.30%) |
Feb 03, 2015 | 57.30 | 58.92 | 56.91 | 58.81 | 360,393 | +1.51(+2.64%) |
Feb 02, 2015 | 57.87 | 58.43 | 55.57 | 57.30 | 620,081 | -0.45(-0.78%) |
Jan 30, 2015 | 58.62 | 58.79 | 57.07 | 57.75 | 376,291 | -1.20(-2.03%) |
Jan 29, 2015 | 59.15 | 60.07 | 58.27 | 58.95 | 312,132 | -0.13(-0.23%) |
Jan 28, 2015 | 61.12 | 61.90 | 58.93 | 59.08 | 183,489 | -1.59(-2.62%) |
Jan 27, 2015 | 60.36 | 61.33 | 60.22 | 60.67 | 245,560 | -0.55(-0.90%) |
Jan 26, 2015 | 60.70 | 61.25 | 59.75 | 61.22 | 235,185 | +0.80(+1.32%) |
Jan 23, 2015 | 59.42 | 60.58 | 58.32 | 60.42 | 426,976 | +1.03(+1.73%) |
Jan 22, 2015 | 58.68 | 59.92 | 58.05 | 59.39 | 295,726 | +1.26(+2.17%) |
Jan 21, 2015 | 58.57 | 59.35 | 58.05 | 58.13 | 273,796 | -0.60(-1.02%) |
Jan 20, 2015 | 59.42 | 59.88 | 57.95 | 58.73 | 340,095 | -0.41(-0.69%) |
Jan 16, 2015 | 58.29 | 59.92 | 58.09 | 59.14 | 313,578 | +0.08(+0.13%) |
Jan 15, 2015 | 60.32 | 60.59 | 58.69 | 59.06 | 258,632 | -1.36(-2.24%) |
Jan 14, 2015 | 61.38 | 61.57 | 59.79 | 60.42 | 273,375 | -1.31(-2.12%) |
Jan 13, 2015 | 61.52 | 62.99 | 60.36 | 61.73 | 361,601 | +0.82(+1.35%) |
Jan 12, 2015 | 61.87 | 62.20 | 60.80 | 60.91 | 280,705 | -0.86(-1.39%) |
Jan 09, 2015 | 61.86 | 62.61 | 61.35 | 61.77 | 207,891 | +0.01(+0.01%) |
Jan 08, 2015 | 61.23 | 62.28 | 60.75 | 61.76 | 234,128 | +1.13(+1.86%) |
Jan 07, 2015 | 58.33 | 60.66 | 58.33 | 60.63 | 283,998 | +2.44(+4.19%) |
Jan 06, 2015 | 59.41 | 59.79 | 57.28 | 58.19 | 322,943 | -0.93(-1.57%) |
Jan 05, 2015 | 59.39 | 59.43 | 57.49 | 59.12 | 383,023 | -0.86(-1.43%) |
Jan 02, 2015 | 61.75 | 62.20 | 58.73 | 59.98 | 486,164 | -1.23(-2.01%) |
Dec 31, 2014 | 62.58 | 61.21 | 61.21 | 61.21 | 331,500 | -1.07(-1.72%) |
Dec 30, 2014 | 62.51 | 62.78 | 61.84 | 62.28 | 131,466 | -0.46(-0.73%) |
Dec 29, 2014 | 63.01 | 64.49 | 62.21 | 62.74 | 272,316 | -0.22(-0.35%) |
Dec 26, 2014 | 63.29 | 63.30 | 62.62 | 62.96 | 122,156 | +0.04(+0.06%) |
Dec 24, 2014 | 62.60 | 62.92 | 62.92 | 62.92 | 141,400 | +0.34(+0.54%) |
Dec 23, 2014 | 63.29 | 63.38 | 62.00 | 62.58 | 255,080 | -0.47(-0.75%) |
Dec 22, 2014 | 62.75 | 63.59 | 62.60 | 63.05 | 175,029 | +0.09(+0.14%) |
Dec 19, 2014 | 63.04 | 63.32 | 62.58 | 62.96 | 489,152 | -0.18(-0.29%) |
Dec 18, 2014 | 61.87 | 63.20 | 61.68 | 63.14 | 279,127 | +1.81(+2.95%) |
Dec 17, 2014 | 59.04 | 61.48 | 59.04 | 61.33 | 445,384 | +2.16(+3.65%) |
Dec 16, 2014 | 60.32 | 61.18 | 59.06 | 59.17 | 510,664 | -1.62(-2.66%) |
Dec 15, 2014 | 61.67 | 62.47 | 59.05 | 60.79 | 621,569 | -0.78(-1.27%) |
Dec 12, 2014 | 61.51 | 62.88 | 61.51 | 61.57 | 242,358 | -0.75(-1.20%) |
Dec 11, 2014 | 60.84 | 62.65 | 60.62 | 62.32 | 289,129 | +1.65(+2.72%) |
Dec 10, 2014 | 62.94 | 63.44 | 60.23 | 60.67 | 400,916 | -2.54(-4.02%) |
Dec 09, 2014 | 62.35 | 63.27 | 59.74 | 63.21 | 476,999 | +0.15(+0.24%) |
Dec 08, 2014 | 64.07 | 64.49 | 62.57 | 63.06 | 367,630 | -1.00(-1.56%) |
Dec 05, 2014 | 63.91 | 64.99 | 63.73 | 64.06 | 500,331 | +0.56(+0.88%) |
Dec 04, 2014 | 63.41 | 64.17 | 62.85 | 63.50 | 286,244 | +0.21(+0.33%) |
Dec 03, 2014 | 62.44 | 63.85 | 61.66 | 63.29 | 167,281 | +1.07(+1.72%) |
Dec 02, 2014 | 62.05 | 63.36 | 62.01 | 62.22 | 237,712 | +0.56(+0.91%) |
Dec 01, 2014 | 62.00 | 63.23 | 61.02 | 61.66 | 263,907 | -0.35(-0.56%) |
Nov 28, 2014 | 62.10 | 63.71 | 61.88 | 62.01 | 132,049 | -0.10(-0.16%) |
Nov 26, 2014 | 62.07 | 62.11 | 62.11 | 62.11 | 218,400 | -0.06(-0.10%) |
Nov 25, 2014 | 63.59 | 63.84 | 62.12 | 62.17 | 220,965 | -1.04(-1.65%) |
Nov 24, 2014 | 61.99 | 63.86 | 61.87 | 63.21 | 177,513 | +1.43(+2.31%) |
Nov 21, 2014 | 62.95 | 62.95 | 61.56 | 61.78 | 184,451 | -0.39(-0.63%) |
Nov 20, 2014 | 61.70 | 62.42 | 61.11 | 62.17 | 158,378 | +0.16(+0.26%) |
Nov 19, 2014 | 62.75 | 62.75 | 61.26 | 62.01 | 273,723 | -1.00(-1.59%) |
Nov 18, 2014 | 62.57 | 63.68 | 62.30 | 63.01 | 470,874 | +0.76(+1.22%) |
Nov 17, 2014 | 61.10 | 63.15 | 60.80 | 62.25 | 675,786 | +0.93(+1.52%) |
Nov 14, 2014 | 61.16 | 61.78 | 60.57 | 61.32 | 564,055 | +0.03(+0.05%) |
Nov 13, 2014 | 61.29 | 61.93 | 60.44 | 61.29 | 263,786 | -0.14(-0.23%) |
Nov 12, 2014 | 60.84 | 61.48 | 60.06 | 61.43 | 194,901 | -0.05(-0.08%) |
Nov 11, 2014 | 61.22 | 61.99 | 60.45 | 61.48 | 245,409 | +0.19(+0.31%) |
Nov 10, 2014 | 60.60 | 61.41 | 60.11 | 61.29 | 441,941 | +0.88(+1.46%) |
Nov 07, 2014 | 60.34 | 60.87 | 59.88 | 60.41 | 584,360 | -0.25(-0.41%) |
Nov 06, 2014 | 60.10 | 61.15 | 59.54 | 60.66 | 244,385 | +0.36(+0.60%) |
Nov 05, 2014 | 61.49 | 62.04 | 60.00 | 60.30 | 365,421 | -0.47(-0.77%) |
Nov 04, 2014 | 60.22 | 61.05 | 59.34 | 60.77 | 447,544 | +0.25(+0.41%) |
Nov 03, 2014 | 61.73 | 62.00 | 58.91 | 60.52 | 1,115,778 | -1.53(-2.47%) |
Oct 31, 2014 | 65.13 | 66.88 | 61.44 | 62.05 | 1,040,457 | +2.97(+5.03%) |
Oct 30, 2014 | 60.20 | 61.91 | 57.19 | 59.08 | 1,730,074 | +6.17(+11.66%) |
Oct 29, 2014 | 53.04 | 53.37 | 52.43 | 52.91 | 301,400 | -0.22(-0.41%) |
Oct 28, 2014 | 53.53 | 53.67 | 52.30 | 53.13 | 548,573 | -0.33(-0.62%) |
Oct 27, 2014 | 52.86 | 53.60 | 52.97 | 53.46 | 363,908 | +0.49(+0.93%) |
Oct 24, 2014 | 52.80 | 53.24 | 52.36 | 52.97 | 261,743 | +0.27(+0.51%) |
Oct 23, 2014 | 53.07 | 54.30 | 51.93 | 52.70 | 582,569 | +0.04(+0.08%) |
Oct 22, 2014 | 53.16 | 54.49 | 52.50 | 52.66 | 733,664 | +0.32(+0.61%) |
Oct 21, 2014 | 50.84 | 52.53 | 50.84 | 52.34 | 389,047 | +1.89(+3.75%) |
Oct 20, 2014 | 49.61 | 50.55 | 49.61 | 50.45 | 275,818 | +0.70(+1.41%) |
Oct 17, 2014 | 50.90 | 50.90 | 49.46 | 49.75 | 377,253 | -0.52(-1.03%) |
Oct 16, 2014 | 48.04 | 50.64 | 47.02 | 50.27 | 430,994 | +1.52(+3.12%) |
Oct 15, 2014 | 47.87 | 49.01 | 46.87 | 48.75 | 399,838 | +0.42(+0.87%) |
Oct 14, 2014 | 49.55 | 49.88 | 47.91 | 48.33 | 366,213 | -0.77(-1.57%) |
Oct 13, 2014 | 48.82 | 50.41 | 48.66 | 49.10 | 229,125 | +0.33(+0.68%) |
Oct 10, 2014 | 48.93 | 50.28 | 48.70 | 48.77 | 318,187 | -0.45(-0.91%) |
Oct 09, 2014 | 50.50 | 51.19 | 49.16 | 49.22 | 308,258 | -1.13(-2.24%) |
Oct 08, 2014 | 50.21 | 50.80 | 49.52 | 50.35 | 463,634 | -0.11(-0.22%) |
Oct 07, 2014 | 50.18 | 51.25 | 49.82 | 50.46 | 265,412 | -0.08(-0.16%) |
Oct 06, 2014 | 50.52 | 50.81 | 50.24 | 50.54 | 218,092 | +0.29(+0.58%) |
Oct 03, 2014 | 49.55 | 50.41 | 49.42 | 50.25 | 206,846 | +1.22(+2.49%) |
Oct 02, 2014 | 47.53 | 49.14 | 47.51 | 49.03 | 220,242 | +1.50(+3.16%) |