Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.23 | 67.30 | 66.87 | 66.89 | 543,721 | -0.37(-0.56%) |
Oct 29, 2015 | 67.13 | 67.37 | 66.97 | 67.27 | 502,816 | -0.03(-0.04%) |
Oct 28, 2015 | 66.98 | 67.29 | 66.50 | 67.29 | 541,761 | +0.36(+0.53%) |
Oct 27, 2015 | 66.95 | 67.08 | 66.78 | 66.93 | 842,575 | -0.20(-0.30%) |
Oct 26, 2015 | 67.14 | 67.28 | 67.04 | 67.14 | 640,909 | -0.08(-0.11%) |
Oct 23, 2015 | 67.39 | 67.41 | 66.88 | 67.21 | 659,303 | +0.37(+0.56%) |
Oct 22, 2015 | 65.80 | 66.97 | 65.80 | 66.84 | 684,538 | +1.29(+1.97%) |
Oct 21, 2015 | 65.75 | 66.03 | 65.47 | 65.55 | 645,979 | -0.09(-0.13%) |
Oct 20, 2015 | 65.53 | 65.78 | 65.41 | 65.63 | 1,272,242 | -0.08(-0.12%) |
Oct 19, 2015 | 65.57 | 65.71 | 65.44 | 65.71 | 692,269 | +0.01(+0.01%) |
Oct 16, 2015 | 65.50 | 65.71 | 65.30 | 65.70 | 756,831 | +0.28(+0.43%) |
Oct 15, 2015 | 65.03 | 65.42 | 64.74 | 65.42 | 617,182 | +0.66(+1.02%) |
Oct 14, 2015 | 65.24 | 65.50 | 64.69 | 64.76 | 655,573 | -0.52(-0.79%) |
Oct 13, 2015 | 65.60 | 65.76 | 65.23 | 65.28 | 627,922 | -0.54(-0.83%) |
Oct 12, 2015 | 65.72 | 65.90 | 65.66 | 65.82 | 503,831 | +0.06(+0.09%) |
Oct 09, 2015 | 65.64 | 65.92 | 65.57 | 65.76 | 657,891 | +0.12(+0.18%) |
Oct 08, 2015 | 64.69 | 65.71 | 64.66 | 65.64 | 997,041 | +0.82(+1.26%) |
Oct 07, 2015 | 64.61 | 64.99 | 64.33 | 64.83 | 821,405 | +0.44(+0.69%) |
Oct 06, 2015 | 64.72 | 64.74 | 64.21 | 64.38 | 708,592 | -0.29(-0.45%) |
Oct 05, 2015 | 63.92 | 64.74 | 63.77 | 64.67 | 1,095,878 | +1.16(+1.83%) |
Oct 02, 2015 | 61.91 | 63.52 | 61.81 | 63.51 | 910,912 | +0.86(+1.37%) |
Oct 01, 2015 | 62.74 | 62.86 | 61.97 | 62.65 | 763,274 | -0.02(-0.03%) |
Sep 30, 2015 | 62.36 | 62.72 | 62.07 | 62.67 | 1,495,744 | +0.91(+1.47%) |
Sep 29, 2015 | 61.64 | 62.03 | 61.44 | 61.76 | 1,295,143 | +0.21(+0.35%) |
Sep 28, 2015 | 62.44 | 61.46 | 61.55 | 2,266,890 | -1.10(-1.76%) | |
Sep 25, 2015 | 63.05 | 63.31 | 62.41 | 62.65 | 815,946 | +0.14(+0.23%) |
Sep 24, 2015 | 62.16 | 62.65 | 61.81 | 62.51 | 1,100,478 | -0.13(-0.20%) |
Sep 23, 2015 | 62.86 | 62.91 | 62.38 | 62.63 | 742,044 | -0.21(-0.33%) |
Sep 22, 2015 | 62.77 | 62.94 | 62.46 | 62.84 | 976,232 | -0.73(-1.16%) |
Sep 21, 2015 | 63.44 | 63.92 | 63.22 | 63.58 | 845,646 | +0.41(+0.64%) |
Sep 18, 2015 | 63.37 | 63.85 | 63.03 | 63.17 | 877,319 | -1.08(-1.68%) |
Sep 17, 2015 | 64.26 | 65.12 | 64.09 | 64.25 | 819,764 | -0.03(-0.05%) |
Sep 16, 2015 | 63.91 | 64.38 | 63.83 | 64.29 | 737,377 | +0.45(+0.70%) |
Sep 15, 2015 | 63.18 | 64.00 | 63.14 | 63.84 | 582,153 | +0.79(+1.25%) |
Sep 14, 2015 | 63.44 | 63.44 | 62.95 | 63.06 | 1,507,385 | -0.35(-0.56%) |
Sep 11, 2015 | 62.96 | 63.41 | 62.77 | 63.41 | 858,003 | +0.28(+0.44%) |
Sep 10, 2015 | 62.97 | 63.60 | 62.79 | 63.13 | 940,199 | +0.06(+0.09%) |
Sep 09, 2015 | 64.47 | 64.52 | 62.93 | 63.07 | 745,991 | -0.88(-1.37%) |
Sep 08, 2015 | 63.39 | 63.97 | 63.22 | 63.95 | 1,107,759 | +1.50(+2.39%) |
Sep 04, 2015 | 62.46 | 62.46 | 62.46 | 0 | -0.93(-1.47%) | |
Sep 03, 2015 | 63.52 | 63.97 | 63.18 | 63.38 | 881,732 | +0.17(+0.27%) |
Sep 02, 2015 | 62.82 | 63.22 | 62.49 | 63.22 | 1,577,922 | +1.01(+1.63%) |
Sep 01, 2015 | 62.68 | 62.95 | 61.92 | 62.20 | 1,311,167 | -1.64(-2.57%) |
Aug 31, 2015 | 64.01 | 64.21 | 63.67 | 63.84 | 1,651,667 | -0.48(-0.75%) |
Aug 28, 2015 | 64.14 | 64.45 | 63.93 | 64.32 | 1,347,518 | -0.07(-0.10%) |
Aug 27, 2015 | 63.92 | 64.54 | 63.23 | 64.39 | 1,358,801 | +1.21(+1.91%) |
Aug 26, 2015 | 62.91 | 63.27 | 61.43 | 63.18 | 2,429,836 | +2.09(+3.43%) |
Aug 25, 2015 | 63.77 | 63.78 | 61.09 | 61.09 | 2,130,611 | -0.47(-0.77%) |
Aug 24, 2015 | 60.61 | 63.76 | 42.56 | 61.56 | 6,660,124 | -2.77(-4.31%) |
Aug 21, 2015 | 65.77 | 65.84 | 64.33 | 64.33 | 2,762,584 | -1.92(-2.89%) |
Aug 20, 2015 | 66.76 | 66.92 | 66.22 | 66.25 | 803,452 | -1.01(-1.51%) |
Aug 19, 2015 | 67.56 | 67.75 | 66.95 | 67.26 | 526,249 | -0.54(-0.80%) |
Aug 18, 2015 | 67.84 | 67.98 | 67.71 | 67.80 | 434,868 | -0.13(-0.19%) |
Aug 17, 2015 | 67.46 | 67.95 | 67.17 | 67.93 | 485,339 | +0.32(+0.47%) |
Aug 14, 2015 | 67.25 | 67.65 | 67.25 | 67.61 | 496,562 | +0.26(+0.39%) |
Aug 13, 2015 | 67.47 | 67.63 | 67.21 | 67.35 | 518,633 | -0.08(-0.11%) |
Aug 12, 2015 | 66.98 | 67.50 | 66.46 | 67.42 | 703,282 | +0.01(+0.01%) |
Aug 11, 2015 | 67.49 | 67.62 | 67.14 | 67.41 | 633,154 | -0.54(-0.80%) |
Aug 10, 2015 | 67.68 | 68.02 | 67.65 | 67.96 | 475,133 | +0.66(+0.99%) |
Aug 07, 2015 | 67.43 | 67.47 | 67.03 | 67.30 | 968,001 | -0.26(-0.39%) |
Aug 06, 2015 | 68.16 | 68.20 | 67.45 | 67.56 | 754,244 | -0.60(-0.88%) |
Aug 05, 2015 | 68.01 | 68.37 | 68.01 | 68.16 | 561,123 | +0.47(+0.70%) |
Aug 04, 2015 | 67.64 | 67.95 | 67.51 | 67.68 | 679,186 | -0.03(-0.04%) |
Aug 03, 2015 | 67.85 | 67.85 | 67.38 | 67.71 | 821,665 | -0.11(-0.16%) |
Jul 31, 2015 | 68.03 | 68.04 | 67.75 | 67.82 | 557,460 | -0.01(-0.01%) |
Jul 30, 2015 | 67.57 | 67.90 | 67.43 | 67.83 | 886,048 | +0.00(+0.00%) |
Jul 29, 2015 | 67.19 | 67.91 | 67.19 | 67.83 | 672,453 | +0.66(+0.98%) |
Jul 28, 2015 | 66.66 | 67.25 | 66.45 | 67.17 | 882,562 | +0.76(+1.15%) |
Jul 27, 2015 | 66.48 | 66.57 | 66.27 | 66.41 | 1,067,970 | -0.35(-0.53%) |
Jul 24, 2015 | 67.28 | 67.29 | 66.68 | 66.76 | 888,505 | -0.52(-0.77%) |
Jul 23, 2015 | 67.53 | 67.63 | 67.14 | 67.28 | 807,754 | -0.31(-0.46%) |
Jul 22, 2015 | 67.54 | 67.85 | 67.45 | 67.59 | 544,320 | -0.15(-0.22%) |
Jul 21, 2015 | 68.07 | 68.17 | 67.58 | 67.74 | 566,387 | -0.55(-0.80%) |
Jul 20, 2015 | 68.31 | 68.41 | 68.16 | 68.29 | 462,755 | +0.07(+0.10%) |
Jul 17, 2015 | 68.29 | 68.40 | 68.11 | 68.23 | 502,919 | -0.27(-0.39%) |
Jul 16, 2015 | 68.30 | 68.51 | 68.29 | 68.50 | 740,755 | +0.39(+0.57%) |
Jul 15, 2015 | 68.20 | 68.26 | 67.99 | 68.11 | 535,166 | -0.13(-0.19%) |
Jul 14, 2015 | 68.04 | 68.32 | 68.01 | 68.23 | 784,514 | +0.16(+0.24%) |
Jul 13, 2015 | 67.83 | 68.13 | 67.82 | 68.07 | 588,453 | +0.70(+1.04%) |
Jul 10, 2015 | 67.27 | 67.52 | 67.14 | 67.37 | 974,911 | +0.72(+1.08%) |
Jul 09, 2015 | 67.17 | 67.42 | 66.65 | 66.65 | 630,682 | +0.14(+0.22%) |
Jul 08, 2015 | 66.93 | 67.11 | 66.44 | 66.51 | 743,729 | -0.93(-1.38%) |
Jul 07, 2015 | 66.89 | 67.49 | 66.21 | 67.44 | 1,068,352 | +0.63(+0.94%) |
Jul 06, 2015 | 66.54 | 67.12 | 66.46 | 66.81 | 903,421 | -0.17(-0.25%) |
Jul 02, 2015 | 66.98 | 66.98 | 66.98 | 0 | -0.05(-0.08%) | |
Jul 01, 2015 | 67.04 | 67.17 | 66.72 | 67.03 | 707,493 | +0.65(+0.98%) |
Jun 30, 2015 | 66.90 | 66.91 | 66.25 | 66.38 | 931,554 | +0.01(+0.01%) |
Jun 29, 2015 | 67.14 | 67.41 | 66.33 | 66.38 | 1,114,102 | -1.28(-1.90%) |
Jun 26, 2015 | 67.64 | 67.93 | 67.52 | 67.66 | 594,704 | +0.09(+0.14%) |
Jun 25, 2015 | 68.05 | 68.07 | 67.56 | 67.56 | 561,412 | -0.28(-0.41%) |
Jun 24, 2015 | 68.34 | 68.35 | 67.84 | 67.84 | 646,707 | -0.60(-0.87%) |
Jun 23, 2015 | 68.56 | 68.68 | 68.30 | 68.44 | 516,118 | -0.11(-0.16%) |
Jun 22, 2015 | 68.64 | 68.82 | 68.51 | 68.55 | 665,104 | +0.28(+0.41%) |
Jun 19, 2015 | 68.51 | 68.62 | 68.26 | 68.27 | 531,705 | -0.31(-0.45%) |
Jun 18, 2015 | 67.99 | 68.81 | 67.99 | 68.58 | 695,080 | +0.76(+1.11%) |
Jun 17, 2015 | 67.72 | 67.98 | 67.35 | 67.83 | 853,519 | +0.18(+0.27%) |
Jun 16, 2015 | 67.21 | 67.68 | 67.17 | 67.64 | 707,239 | +0.43(+0.64%) |
Jun 15, 2015 | 67.29 | 67.35 | 66.92 | 67.21 | 787,668 | -0.48(-0.71%) |
Jun 12, 2015 | 67.89 | 67.94 | 67.61 | 67.69 | 810,272 | -0.45(-0.67%) |
Jun 11, 2015 | 68.04 | 68.24 | 68.01 | 68.14 | 661,732 | +0.26(+0.38%) |
Jun 10, 2015 | 67.34 | 68.04 | 67.34 | 67.88 | 687,129 | +0.81(+1.22%) |
Jun 09, 2015 | 67.10 | 67.27 | 66.92 | 67.07 | 619,443 | +0.03(+0.05%) |
Jun 08, 2015 | 67.41 | 67.42 | 67.04 | 67.04 | 680,353 | -0.36(-0.54%) |
Jun 05, 2015 | 67.61 | 67.64 | 67.23 | 67.40 | 611,431 | -0.29(-0.42%) |
Jun 04, 2015 | 68.10 | 68.30 | 67.60 | 67.68 | 664,443 | -0.66(-0.97%) |
Jun 03, 2015 | 68.25 | 68.61 | 68.18 | 68.35 | 881,725 | +0.19(+0.28%) |
Jun 02, 2015 | 68.04 | 68.41 | 67.81 | 68.15 | 555,782 | -0.06(-0.09%) |
Jun 01, 2015 | 68.35 | 68.51 | 67.91 | 68.21 | 1,228,351 | +0.10(+0.15%) |
May 29, 2015 | 68.67 | 68.67 | 68.04 | 68.11 | 604,838 | -0.56(-0.82%) |
May 28, 2015 | 68.69 | 68.76 | 68.44 | 68.67 | 476,864 | -0.10(-0.15%) |
May 27, 2015 | 68.23 | 68.86 | 68.23 | 68.77 | 750,618 | +0.59(+0.86%) |
May 26, 2015 | 68.62 | 68.69 | 67.99 | 68.19 | 845,507 | -0.65(-0.94%) |
May 22, 2015 | 68.83 | 68.83 | 68.83 | 0 | -0.32(-0.46%) | |
May 21, 2015 | 68.98 | 69.27 | 68.86 | 69.15 | 578,393 | +0.14(+0.21%) |
May 20, 2015 | 69.16 | 69.29 | 68.99 | 69.01 | 835,994 | -0.15(-0.22%) |
May 19, 2015 | 69.27 | 69.31 | 69.01 | 69.16 | 639,913 | -0.10(-0.15%) |
May 18, 2015 | 69.08 | 69.35 | 68.99 | 69.26 | 592,216 | +0.13(+0.18%) |
May 15, 2015 | 69.01 | 69.14 | 68.86 | 69.14 | 689,959 | +0.18(+0.26%) |
May 14, 2015 | 68.55 | 69.01 | 68.49 | 68.96 | 834,102 | +0.76(+1.11%) |
May 13, 2015 | 68.37 | 68.61 | 68.13 | 68.20 | 783,989 | +0.02(+0.02%) |
May 12, 2015 | 68.06 | 68.40 | 67.79 | 68.19 | 565,731 | -0.16(-0.23%) |
May 11, 2015 | 68.53 | 68.73 | 68.33 | 68.35 | 599,818 | -0.25(-0.37%) |
May 08, 2015 | 68.40 | 68.81 | 68.28 | 68.60 | 668,345 | +0.78(+1.15%) |
May 07, 2015 | 67.43 | 67.98 | 67.43 | 67.82 | 834,287 | +0.34(+0.51%) |
May 06, 2015 | 67.87 | 67.97 | 67.13 | 67.47 | 1,117,850 | -0.18(-0.27%) |
May 05, 2015 | 68.24 | 68.39 | 67.55 | 67.66 | 919,624 | -0.70(-1.02%) |
May 04, 2015 | 68.29 | 68.62 | 68.28 | 68.35 | 703,629 | +0.17(+0.25%) |
May 01, 2015 | 67.71 | 68.22 | 67.71 | 68.19 | 974,436 | +0.72(+1.07%) |
Apr 30, 2015 | 67.94 | 68.07 | 67.23 | 67.46 | 914,316 | -0.66(-0.96%) |
Apr 29, 2015 | 68.20 | 68.33 | 67.84 | 68.12 | 852,292 | -0.39(-0.58%) |
Apr 28, 2015 | 68.15 | 68.55 | 67.89 | 68.51 | 557,221 | +0.16(+0.23%) |
Apr 27, 2015 | 68.67 | 68.71 | 68.25 | 68.35 | 851,078 | -0.19(-0.28%) |
Apr 24, 2015 | 68.40 | 68.61 | 68.26 | 68.55 | 639,486 | +0.18(+0.27%) |
Apr 23, 2015 | 68.09 | 68.57 | 68.01 | 68.36 | 746,939 | +0.02(+0.02%) |
Apr 22, 2015 | 68.18 | 68.42 | 67.81 | 68.35 | 721,957 | +0.31(+0.46%) |
Apr 21, 2015 | 68.08 | 68.41 | 67.92 | 68.04 | 1,403,844 | -0.04(-0.06%) |
Apr 20, 2015 | 67.72 | 68.20 | 67.67 | 68.08 | 717,617 | +0.71(+1.05%) |
Apr 17, 2015 | 67.84 | 67.85 | 67.10 | 67.37 | 987,697 | -0.81(-1.18%) |
Apr 16, 2015 | 68.22 | 68.40 | 68.10 | 68.18 | 722,743 | -0.21(-0.31%) |
Apr 15, 2015 | 68.45 | 68.71 | 68.32 | 68.39 | 786,671 | +0.11(+0.16%) |
Apr 14, 2015 | 68.19 | 68.39 | 67.85 | 68.28 | 781,364 | +0.03(+0.04%) |
Apr 13, 2015 | 68.51 | 68.76 | 68.22 | 68.25 | 935,617 | -0.30(-0.44%) |
Apr 10, 2015 | 68.54 | 68.66 | 68.31 | 68.56 | 844,317 | +0.15(+0.22%) |
Apr 09, 2015 | 68.04 | 68.49 | 67.91 | 68.40 | 692,724 | +0.29(+0.43%) |
Apr 08, 2015 | 67.98 | 68.22 | 67.77 | 68.11 | 1,141,183 | +0.20(+0.30%) |
Apr 07, 2015 | 68.14 | 68.36 | 67.91 | 67.91 | 833,985 | -0.24(-0.35%) |
Apr 06, 2015 | 67.30 | 68.33 | 67.23 | 68.14 | 927,111 | +0.56(+0.83%) |
Apr 02, 2015 | 67.58 | 67.58 | 67.58 | 0 | +0.17(+0.25%) | |
Apr 01, 2015 | 67.71 | 67.78 | 67.04 | 67.41 | 2,033,253 | -0.19(-0.29%) |
Mar 31, 2015 | 67.97 | 68.25 | 67.61 | 67.61 | 972,405 | -0.65(-0.95%) |
Mar 30, 2015 | 67.72 | 68.36 | 67.72 | 68.25 | 1,387,504 | +0.82(+1.22%) |
Mar 27, 2015 | 67.14 | 67.50 | 67.13 | 67.43 | 799,181 | +0.21(+0.31%) |
Mar 26, 2015 | 67.13 | 67.51 | 66.83 | 67.22 | 1,174,317 | -0.13(-0.20%) |
Mar 25, 2015 | 68.50 | 68.50 | 67.34 | 67.35 | 828,177 | -1.01(-1.47%) |
Mar 24, 2015 | 68.64 | 68.85 | 68.35 | 68.36 | 848,822 | -0.29(-0.43%) |
Mar 23, 2015 | 68.67 | 68.93 | 68.64 | 68.66 | 671,986 | -0.03(-0.05%) |
Mar 20, 2015 | 68.51 | 68.97 | 68.42 | 68.69 | 937,902 | +0.51(+0.75%) |
Mar 19, 2015 | 68.39 | 68.42 | 67.97 | 68.18 | 1,004,049 | -0.37(-0.54%) |
Mar 18, 2015 | 67.74 | 68.81 | 67.21 | 68.55 | 965,288 | +0.64(+0.95%) |
Mar 17, 2015 | 68.06 | 68.06 | 67.71 | 67.91 | 1,105,174 | -0.39(-0.57%) |
Mar 16, 2015 | 67.67 | 68.30 | 67.62 | 68.30 | 919,391 | +0.93(+1.38%) |
Mar 13, 2015 | 67.86 | 67.86 | 66.97 | 67.37 | 999,431 | -0.55(-0.81%) |
Mar 12, 2015 | 67.31 | 67.96 | 67.31 | 67.92 | 1,108,878 | +0.84(+1.26%) |
Mar 11, 2015 | 67.38 | 67.38 | 67.03 | 67.08 | 973,634 | -0.20(-0.30%) |
Mar 10, 2015 | 67.86 | 67.88 | 67.26 | 67.28 | 1,359,253 | -1.03(-1.50%) |
Mar 09, 2015 | 67.93 | 68.45 | 67.93 | 68.31 | 1,060,267 | +0.41(+0.60%) |
Mar 06, 2015 | 68.61 | 68.61 | 67.75 | 67.90 | 1,153,146 | -0.97(-1.41%) |
Mar 05, 2015 | 68.80 | 68.92 | 68.63 | 68.87 | 785,757 | +0.19(+0.28%) |
Mar 04, 2015 | 69.08 | 68.51 | 68.67 | 858,361 | -0.40(-0.58%) | |
Mar 03, 2015 | 68.94 | 69.08 | 1,388,740 | -0.45(-0.65%) | ||
Mar 02, 2015 | 69.20 | 69.57 | 69.18 | 69.53 | 793,101 | +0.35(+0.51%) |
Feb 27, 2015 | 69.25 | 69.39 | 69.17 | 69.18 | 718,123 | -0.07(-0.10%) |
Feb 26, 2015 | 69.28 | 69.35 | 69.04 | 69.24 | 895,067 | -0.08(-0.12%) |
Feb 25, 2015 | 69.38 | 69.49 | 69.20 | 69.33 | 1,207,823 | -0.05(-0.07%) |
Feb 24, 2015 | 69.14 | 69.45 | 69.00 | 69.38 | 899,185 | +0.26(+0.37%) |
Feb 23, 2015 | 69.09 | 69.18 | 68.93 | 69.12 | 1,368,972 | -0.09(-0.13%) |
Feb 20, 2015 | 68.71 | 69.23 | 68.35 | 69.21 | 790,663 | +0.37(+0.53%) |
Feb 19, 2015 | 68.68 | 69.00 | 68.57 | 68.84 | 1,116,848 | -0.14(-0.21%) |
Feb 18, 2015 | 68.77 | 69.03 | 68.71 | 68.98 | 697,630 | +0.06(+0.08%) |
Feb 17, 2015 | 68.62 | 69.01 | 68.52 | 68.93 | 726,393 | +0.09(+0.13%) |
Feb 13, 2015 | 68.83 | 68.83 | 68.83 | 0 | +0.40(+0.59%) | |
Feb 12, 2015 | 68.28 | 68.46 | 68.07 | 68.43 | 8,556,233 | +0.40(+0.59%) |
Feb 11, 2015 | 67.96 | 68.22 | 67.70 | 68.03 | 785,201 | +0.03(+0.04%) |
Feb 10, 2015 | 67.77 | 68.09 | 67.34 | 68.01 | 800,249 | +0.70(+1.04%) |
Feb 09, 2015 | 67.49 | 67.76 | 67.11 | 67.30 | 649,620 | -0.35(-0.52%) |
Feb 06, 2015 | 67.96 | 68.13 | 67.47 | 67.66 | 1,152,636 | -0.19(-0.28%) |
Feb 05, 2015 | 67.45 | 67.87 | 67.39 | 67.85 | 958,240 | +0.69(+1.03%) |
Feb 04, 2015 | 67.20 | 67.57 | 67.00 | 67.15 | 861,675 | -0.32(-0.47%) |
Feb 03, 2015 | 66.69 | 67.50 | 66.69 | 67.47 | 928,769 | +1.07(+1.61%) |
Feb 02, 2015 | 65.66 | 66.47 | 65.13 | 66.40 | 1,084,279 | +0.89(+1.35%) |
Jan 30, 2015 | 66.06 | 66.36 | 65.47 | 65.52 | 1,840,731 | -1.09(-1.63%) |
Jan 29, 2015 | 66.26 | 66.68 | 65.61 | 66.60 | 1,171,313 | +0.37(+0.55%) |
Jan 28, 2015 | 67.39 | 67.44 | 66.17 | 66.24 | 1,235,994 | -0.91(-1.36%) |
Jan 27, 2015 | 67.21 | 67.50 | 66.70 | 67.15 | 1,552,176 | -0.68(-1.00%) |
Jan 26, 2015 | 67.62 | 67.83 | 67.28 | 67.82 | 1,130,327 | +0.19(+0.28%) |
Jan 23, 2015 | 67.96 | 68.02 | 67.58 | 67.63 | 1,042,592 | -0.42(-0.61%) |
Jan 22, 2015 | 67.41 | 68.10 | 66.88 | 68.05 | 1,206,695 | +0.95(+1.42%) |
Jan 21, 2015 | 66.70 | 67.24 | 66.46 | 67.10 | 2,095,137 | +0.24(+0.36%) |
Jan 20, 2015 | 67.07 | 67.15 | 66.23 | 66.85 | 1,184,342 | +0.00(+0.00%) |
Jan 16, 2015 | 66.03 | 66.95 | 65.88 | 66.85 | 1,181,639 | +0.73(+1.10%) |
Jan 15, 2015 | 66.06 | 66.13 | 938,709 | -0.28(-0.43%) | ||
Jan 14, 2015 | 66.03 | 66.50 | 65.72 | 66.41 | 1,206,444 | -0.42(-0.63%) |
Jan 13, 2015 | 66.83 | 1,125,879 | -0.16(-0.24%) | |||
Jan 12, 2015 | 67.52 | 67.52 | 66.80 | 66.99 | 798,310 | -0.48(-0.72%) |
Jan 09, 2015 | 68.10 | 68.10 | 67.29 | 67.47 | 949,566 | -0.57(-0.83%) |
Jan 08, 2015 | 67.36 | 68.07 | 67.36 | 68.04 | 1,456,623 | +1.16(+1.74%) |
Jan 07, 2015 | 66.54 | 66.96 | 66.33 | 66.88 | 1,169,393 | +0.86(+1.30%) |
Jan 06, 2015 | 66.71 | 66.89 | 65.67 | 66.02 | 1,515,404 | -0.58(-0.88%) |
Jan 05, 2015 | 67.35 | 67.49 | 66.45 | 66.60 | 1,656,722 | -1.09(-1.60%) |
Jan 02, 2015 | 67.96 | 68.17 | 67.25 | 67.69 | 1,210,408 | -0.12(-0.17%) |
Dec 31, 2014 | 67.81 | 67.81 | 67.81 | 0 | -0.67(-0.98%) | |
Dec 30, 2014 | 68.60 | 68.68 | 68.44 | 68.47 | 993,520 | -0.27(-0.39%) |
Dec 29, 2014 | 68.70 | 68.81 | 68.62 | 68.74 | 925,232 | -0.01(-0.01%) |
Dec 26, 2014 | 68.78 | 68.95 | 68.73 | 68.75 | 778,596 | +0.11(+0.16%) |
Dec 24, 2014 | 68.64 | 68.64 | 68.64 | 0 | -0.13(-0.18%) | |
Dec 23, 2014 | 68.84 | 68.88 | 68.62 | 68.77 | 1,346,242 | +0.30(+0.44%) |
Dec 22, 2014 | 68.02 | 68.48 | 68.02 | 68.47 | 1,253,659 | +0.57(+0.84%) |
Dec 19, 2014 | 67.91 | 68.11 | 67.66 | 67.90 | 1,469,937 | +0.09(+0.13%) |
Dec 18, 2014 | 67.31 | 67.81 | 66.86 | 67.81 | 1,939,970 | +1.43(+2.15%) |
Dec 17, 2014 | 65.41 | 66.47 | 65.32 | 66.38 | 1,655,819 | +1.16(+1.78%) |
Dec 16, 2014 | 66.54 | 65.22 | 1,688,193 | -0.22(-0.34%) | ||
Dec 15, 2014 | 66.13 | 66.29 | 65.19 | 65.44 | 1,691,918 | -0.33(-0.50%) |
Dec 12, 2014 | 66.41 | 66.72 | 65.75 | 65.77 | 1,392,554 | -1.03(-1.55%) |
Dec 11, 2014 | 66.64 | 67.37 | 66.60 | 66.80 | 843,189 | +0.37(+0.56%) |
Dec 10, 2014 | 67.35 | 67.50 | 66.33 | 66.43 | 850,716 | -1.07(-1.59%) |
Dec 09, 2014 | 67.00 | 67.53 | 66.82 | 67.50 | 1,179,532 | -0.06(-0.09%) |
Dec 08, 2014 | 67.90 | 68.06 | 67.39 | 67.56 | 754,525 | -0.47(-0.70%) |
Dec 05, 2014 | 67.95 | 68.03 | 67.86 | 68.03 | 631,278 | +0.12(+0.18%) |
Dec 04, 2014 | 67.95 | 68.10 | 67.58 | 67.91 | 911,836 | -0.17(-0.24%) |
Dec 03, 2014 | 67.77 | 68.14 | 67.77 | 68.07 | 946,629 | +0.34(+0.50%) |
Dec 02, 2014 | 67.32 | 67.77 | 67.32 | 67.73 | 820,949 | +0.45(+0.67%) |
Dec 01, 2014 | 67.51 | 67.56 | 67.15 | 67.28 | 915,462 | -0.44(-0.65%) |
Nov 28, 2014 | 67.76 | 68.00 | 67.62 | 67.72 | 364,561 | -0.12(-0.17%) |
Nov 26, 2014 | 67.84 | 67.84 | 67.84 | 0 | +0.12(+0.17%) | |
Nov 25, 2014 | 67.92 | 67.92 | 67.64 | 67.72 | 807,966 | -0.07(-0.10%) |
Nov 24, 2014 | 67.83 | 67.89 | 67.70 | 67.79 | 759,926 | +0.13(+0.20%) |
Nov 21, 2014 | 67.82 | 67.94 | 67.50 | 67.66 | 1,107,735 | +0.46(+0.68%) |
Nov 20, 2014 | 66.83 | 67.20 | 66.83 | 67.20 | 1,426,375 | +0.12(+0.19%) |
Nov 19, 2014 | 66.95 | 67.13 | 66.79 | 67.08 | 845,722 | +0.12(+0.17%) |
Nov 18, 2014 | 66.57 | 67.08 | 66.51 | 66.96 | 715,688 | +0.40(+0.60%) |
Nov 17, 2014 | 66.38 | 66.63 | 66.37 | 66.56 | 751,665 | +0.04(+0.06%) |
Nov 14, 2014 | 66.64 | 66.64 | 66.41 | 66.52 | 625,408 | -0.10(-0.15%) |
Nov 13, 2014 | 66.60 | 66.82 | 66.35 | 66.62 | 735,912 | +0.11(+0.16%) |
Nov 12, 2014 | 66.25 | 66.57 | 66.25 | 66.51 | 737,366 | +0.05(+0.07%) |
Nov 11, 2014 | 66.59 | 66.59 | 66.35 | 66.46 | 734,820 | +0.02(+0.02%) |
Nov 10, 2014 | 66.18 | 66.45 | 66.14 | 66.45 | 972,649 | +0.31(+0.46%) |
Nov 07, 2014 | 66.05 | 66.22 | 65.88 | 66.14 | 965,958 | +0.11(+0.16%) |
Nov 06, 2014 | 65.81 | 66.04 | 65.50 | 66.03 | 1,041,624 | +0.12(+0.18%) |
Nov 05, 2014 | 65.88 | 65.92 | 65.62 | 65.91 | 1,055,695 | +0.49(+0.75%) |
Nov 04, 2014 | 65.33 | 65.52 | 65.12 | 65.42 | 1,054,298 | -0.02(-0.04%) |