Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.74 | 80.74 | 74.70 | 75.96 | 1,613,208 | -5.66(-6.94%) |
Oct 29, 2015 | 81.15 | 81.77 | 81.13 | 81.62 | 279,448 | -0.09(-0.11%) |
Oct 28, 2015 | 79.29 | 81.75 | 79.20 | 81.71 | 274,631 | +2.40(+3.02%) |
Oct 27, 2015 | 79.68 | 79.91 | 78.90 | 79.31 | 268,509 | -0.88(-1.09%) |
Oct 26, 2015 | 79.93 | 82.27 | 79.39 | 80.19 | 360,510 | -0.03(-0.03%) |
Oct 23, 2015 | 79.59 | 80.37 | 79.15 | 80.21 | 246,152 | +1.19(+1.50%) |
Oct 22, 2015 | 79.07 | 79.48 | 78.34 | 79.03 | 298,325 | +0.46(+0.59%) |
Oct 21, 2015 | 79.52 | 79.72 | 78.45 | 78.56 | 134,875 | -0.77(-0.98%) |
Oct 20, 2015 | 78.90 | 79.57 | 78.81 | 79.34 | 143,888 | +0.51(+0.65%) |
Oct 19, 2015 | 78.07 | 78.93 | 77.61 | 78.83 | 178,865 | +0.42(+0.54%) |
Oct 16, 2015 | 78.32 | 78.68 | 77.67 | 78.40 | 149,833 | +0.45(+0.58%) |
Oct 15, 2015 | 77.52 | 77.99 | 76.80 | 77.95 | 263,496 | +0.73(+0.95%) |
Oct 14, 2015 | 77.29 | 77.97 | 76.95 | 77.22 | 258,660 | -0.19(-0.24%) |
Oct 13, 2015 | 77.60 | 78.42 | 77.39 | 77.40 | 313,038 | -0.38(-0.49%) |
Oct 12, 2015 | 77.67 | 78.02 | 77.55 | 77.78 | 106,590 | +0.17(+0.22%) |
Oct 09, 2015 | 77.26 | 78.20 | 77.26 | 77.61 | 206,794 | -0.13(-0.16%) |
Oct 08, 2015 | 77.07 | 77.84 | 77.01 | 77.74 | 221,712 | +0.58(+0.75%) |
Oct 07, 2015 | 76.89 | 77.31 | 76.38 | 77.16 | 348,951 | +0.54(+0.70%) |
Oct 06, 2015 | 76.72 | 77.48 | 76.39 | 76.62 | 226,059 | -0.40(-0.52%) |
Oct 05, 2015 | 76.40 | 77.41 | 75.46 | 77.02 | 290,631 | +1.18(+1.55%) |
Oct 02, 2015 | 74.75 | 76.00 | 74.12 | 75.85 | 302,070 | -0.18(-0.23%) |
Oct 01, 2015 | 76.14 | 76.59 | 75.28 | 76.02 | 324,883 | -0.23(-0.30%) |
Sep 30, 2015 | 76.60 | 77.08 | 75.74 | 76.25 | 432,754 | +0.31(+0.41%) |
Sep 29, 2015 | 75.46 | 76.02 | 74.95 | 75.94 | 361,739 | +0.43(+0.57%) |
Sep 28, 2015 | 75.91 | 75.96 | 75.23 | 75.51 | 333,675 | -1.07(-1.40%) |
Sep 25, 2015 | 77.15 | 77.27 | 76.27 | 76.58 | 239,782 | +0.37(+0.49%) |
Sep 24, 2015 | 75.32 | 76.39 | 75.20 | 76.21 | 275,402 | -0.02(-0.02%) |
Sep 23, 2015 | 76.09 | 76.70 | 75.71 | 76.22 | 207,330 | +0.39(+0.51%) |
Sep 22, 2015 | 75.14 | 75.96 | 75.08 | 75.84 | 346,576 | -0.54(-0.71%) |
Sep 21, 2015 | 76.04 | 76.91 | 75.70 | 76.38 | 438,358 | +1.18(+1.57%) |
Sep 18, 2015 | 76.23 | 76.57 | 75.03 | 75.20 | 505,003 | -1.83(-2.38%) |
Sep 17, 2015 | 77.98 | 78.45 | 76.81 | 77.03 | 230,734 | -0.98(-1.26%) |
Sep 16, 2015 | 77.55 | 78.09 | 77.35 | 78.02 | 181,179 | +0.46(+0.60%) |
Sep 15, 2015 | 77.08 | 77.65 | 77.08 | 77.55 | 237,144 | +0.86(+1.12%) |
Sep 14, 2015 | 77.06 | 77.25 | 76.48 | 76.70 | 125,858 | -0.50(-0.64%) |
Sep 11, 2015 | 75.99 | 77.31 | 75.85 | 77.19 | 239,678 | +0.50(+0.65%) |
Sep 10, 2015 | 76.02 | 76.99 | 75.82 | 76.70 | 390,628 | +0.57(+0.75%) |
Sep 09, 2015 | 77.69 | 77.97 | 75.90 | 76.12 | 409,204 | -1.09(-1.41%) |
Sep 08, 2015 | 77.18 | 77.43 | 76.47 | 77.21 | 560,247 | +1.04(+1.36%) |
Sep 04, 2015 | 75.93 | 76.17 | 76.17 | 76.17 | 350,599 | -0.87(-1.13%) |
Sep 03, 2015 | 76.49 | 77.81 | 75.89 | 77.04 | 591,525 | +0.67(+0.88%) |
Sep 02, 2015 | 75.82 | 76.75 | 74.97 | 76.37 | 418,435 | +1.52(+2.02%) |
Sep 01, 2015 | 75.23 | 76.30 | 74.63 | 74.85 | 769,976 | -1.64(-2.15%) |
Aug 31, 2015 | 76.82 | 77.34 | 76.44 | 76.49 | 365,542 | -0.63(-0.82%) |
Aug 28, 2015 | 76.84 | 77.47 | 76.45 | 77.13 | 416,692 | +0.17(+0.22%) |
Aug 27, 2015 | 75.66 | 77.44 | 74.72 | 76.96 | 560,749 | +2.35(+3.15%) |
Aug 26, 2015 | 73.19 | 74.87 | 72.36 | 74.61 | 909,601 | +3.18(+4.45%) |
Aug 25, 2015 | 74.19 | 74.57 | 71.36 | 71.43 | 950,802 | -1.69(-2.31%) |
Aug 24, 2015 | 74.44 | 75.31 | 72.37 | 73.12 | 1,089,863 | -4.64(-5.96%) |
Aug 21, 2015 | 78.92 | 79.69 | 77.76 | 77.76 | 403,816 | -2.26(-2.82%) |
Aug 20, 2015 | 80.79 | 81.19 | 80.01 | 80.01 | 269,805 | -1.73(-2.12%) |
Aug 19, 2015 | 82.44 | 82.91 | 81.46 | 81.75 | 252,888 | -1.09(-1.31%) |
Aug 18, 2015 | 82.46 | 82.87 | 81.87 | 82.83 | 156,772 | +0.04(+0.05%) |
Aug 17, 2015 | 81.73 | 82.79 | 81.34 | 82.79 | 273,661 | +0.49(+0.59%) |
Aug 14, 2015 | 81.73 | 82.39 | 81.33 | 82.30 | 344,568 | +1.04(+1.27%) |
Aug 13, 2015 | 81.06 | 81.63 | 80.75 | 81.27 | 289,646 | +0.48(+0.59%) |
Aug 12, 2015 | 80.34 | 80.90 | 79.46 | 80.79 | 296,973 | -0.20(-0.25%) |
Aug 11, 2015 | 80.84 | 81.27 | 80.53 | 80.99 | 228,762 | -0.50(-0.62%) |
Aug 10, 2015 | 81.27 | 81.80 | 81.20 | 81.49 | 246,454 | +0.93(+1.15%) |
Aug 07, 2015 | 80.78 | 80.92 | 80.02 | 80.57 | 201,184 | -0.22(-0.27%) |
Aug 06, 2015 | 81.49 | 81.75 | 80.50 | 80.79 | 261,315 | -0.46(-0.57%) |
Aug 05, 2015 | 81.24 | 81.59 | 80.27 | 81.25 | 315,346 | +0.30(+0.37%) |
Aug 04, 2015 | 80.97 | 81.42 | 80.51 | 80.95 | 346,512 | +0.05(+0.06%) |
Aug 03, 2015 | 80.64 | 81.12 | 80.29 | 80.90 | 378,754 | -0.03(-0.04%) |
Jul 31, 2015 | 81.78 | 81.78 | 80.82 | 80.93 | 339,893 | -0.77(-0.94%) |
Jul 30, 2015 | 81.81 | 82.08 | 81.07 | 81.70 | 217,787 | -0.11(-0.13%) |
Jul 29, 2015 | 80.52 | 81.93 | 80.45 | 81.81 | 681,172 | +1.27(+1.58%) |
Jul 28, 2015 | 81.04 | 81.62 | 80.08 | 80.54 | 414,260 | -0.10(-0.12%) |
Jul 27, 2015 | 81.84 | 81.84 | 80.06 | 80.64 | 620,191 | -1.30(-1.59%) |
Jul 24, 2015 | 81.99 | 82.76 | 80.77 | 81.94 | 687,586 | -0.08(-0.09%) |
Jul 23, 2015 | 82.37 | 82.39 | 81.69 | 82.01 | 335,184 | -0.08(-0.09%) |
Jul 22, 2015 | 81.84 | 82.41 | 81.61 | 82.09 | 252,927 | +0.29(+0.35%) |
Jul 21, 2015 | 82.17 | 82.50 | 81.59 | 81.80 | 301,223 | -0.45(-0.55%) |
Jul 20, 2015 | 82.24 | 82.49 | 81.42 | 82.25 | 287,592 | +0.23(+0.29%) |
Jul 17, 2015 | 82.64 | 82.64 | 81.50 | 82.02 | 307,006 | -0.63(-0.76%) |
Jul 16, 2015 | 82.54 | 82.69 | 82.29 | 82.65 | 302,059 | +0.63(+0.77%) |
Jul 15, 2015 | 81.75 | 82.06 | 80.85 | 82.02 | 290,941 | +0.48(+0.59%) |
Jul 14, 2015 | 81.21 | 81.75 | 80.98 | 81.54 | 303,591 | +0.17(+0.21%) |
Jul 13, 2015 | 81.65 | 81.74 | 81.11 | 81.37 | 335,980 | +0.49(+0.60%) |
Jul 10, 2015 | 80.47 | 80.99 | 80.20 | 80.89 | 299,988 | +1.25(+1.57%) |
Jul 09, 2015 | 80.33 | 80.33 | 79.36 | 79.64 | 251,512 | +0.42(+0.53%) |
Jul 08, 2015 | 79.91 | 80.21 | 79.05 | 79.22 | 287,425 | -1.40(-1.74%) |
Jul 07, 2015 | 80.79 | 81.22 | 79.20 | 80.62 | 408,552 | +0.05(+0.06%) |
Jul 06, 2015 | 80.11 | 80.80 | 79.74 | 80.57 | 382,155 | -0.09(-0.11%) |
Jul 02, 2015 | 81.21 | 80.66 | 80.66 | 80.66 | 395,002 | -0.13(-0.17%) |
Jul 01, 2015 | 80.57 | 81.27 | 80.41 | 80.80 | 484,542 | +1.25(+1.57%) |
Jun 30, 2015 | 80.17 | 80.46 | 79.43 | 79.55 | 430,646 | +0.19(+0.24%) |
Jun 29, 2015 | 80.31 | 81.10 | 79.29 | 79.35 | 370,490 | -2.04(-2.50%) |
Jun 26, 2015 | 81.40 | 81.85 | 81.15 | 81.39 | 783,080 | +0.39(+0.48%) |
Jun 25, 2015 | 81.63 | 81.80 | 80.85 | 81.01 | 351,356 | -0.28(-0.34%) |
Jun 24, 2015 | 82.04 | 82.06 | 81.21 | 81.28 | 294,445 | -0.89(-1.08%) |
Jun 23, 2015 | 82.14 | 82.55 | 81.47 | 82.17 | 355,692 | +0.44(+0.53%) |
Jun 22, 2015 | 82.03 | 82.15 | 81.34 | 81.73 | 425,188 | +0.44(+0.54%) |
Jun 19, 2015 | 81.24 | 81.78 | 80.98 | 81.30 | 850,144 | +0.05(+0.06%) |
Jun 18, 2015 | 80.78 | 81.74 | 80.60 | 81.25 | 403,659 | +0.60(+0.75%) |
Jun 17, 2015 | 81.32 | 81.63 | 80.41 | 80.64 | 322,871 | -0.37(-0.46%) |
Jun 16, 2015 | 80.08 | 82.10 | 80.08 | 81.01 | 678,329 | +0.90(+1.12%) |
Jun 15, 2015 | 80.17 | 80.65 | 79.14 | 80.12 | 364,594 | -0.46(-0.57%) |
Jun 12, 2015 | 80.05 | 80.80 | 80.01 | 80.58 | 476,387 | +0.11(+0.14%) |
Jun 11, 2015 | 79.73 | 80.48 | 79.41 | 80.47 | 389,018 | +0.79(+0.99%) |
Jun 10, 2015 | 78.83 | 79.94 | 77.98 | 79.68 | 255,114 | +1.22(+1.55%) |
Jun 09, 2015 | 78.67 | 78.99 | 78.10 | 78.46 | 406,509 | -0.19(-0.25%) |
Jun 08, 2015 | 79.10 | 79.60 | 78.58 | 78.66 | 312,630 | -0.64(-0.80%) |
Jun 05, 2015 | 79.41 | 79.46 | 78.67 | 79.29 | 231,743 | +0.35(+0.45%) |
Jun 04, 2015 | 79.34 | 79.72 | 78.53 | 78.94 | 458,651 | -0.87(-1.09%) |
Jun 03, 2015 | 79.14 | 80.00 | 78.88 | 79.81 | 493,351 | +1.23(+1.57%) |
Jun 02, 2015 | 78.78 | 78.94 | 78.38 | 78.58 | 301,336 | -0.31(-0.39%) |
Jun 01, 2015 | 78.55 | 78.98 | 78.02 | 78.89 | 338,147 | +0.45(+0.58%) |
May 29, 2015 | 78.84 | 78.93 | 78.24 | 78.44 | 466,151 | -0.39(-0.50%) |
May 28, 2015 | 78.89 | 78.98 | 78.31 | 78.83 | 251,885 | +0.00(+0.00%) |
May 27, 2015 | 78.26 | 78.96 | 78.19 | 78.83 | 248,869 | +0.59(+0.75%) |
May 26, 2015 | 79.16 | 79.53 | 77.75 | 78.25 | 531,891 | -1.07(-1.35%) |
May 22, 2015 | 79.03 | 79.32 | 79.32 | 79.32 | 234,354 | +0.13(+0.17%) |
May 21, 2015 | 79.50 | 79.93 | 79.10 | 79.19 | 265,243 | -0.49(-0.61%) |
May 20, 2015 | 79.87 | 80.05 | 79.20 | 79.67 | 448,826 | -0.13(-0.17%) |
May 19, 2015 | 78.98 | 79.82 | 78.58 | 79.81 | 422,145 | +0.72(+0.91%) |
May 18, 2015 | 78.00 | 79.15 | 77.93 | 79.08 | 436,616 | +1.08(+1.39%) |
May 15, 2015 | 78.46 | 78.48 | 77.88 | 78.00 | 315,902 | -0.36(-0.46%) |
May 14, 2015 | 77.89 | 78.45 | 77.54 | 78.36 | 300,872 | +0.88(+1.14%) |
May 13, 2015 | 77.44 | 77.83 | 77.14 | 77.48 | 282,516 | -0.08(-0.10%) |
May 12, 2015 | 77.77 | 78.28 | 77.54 | 77.56 | 394,517 | -0.75(-0.96%) |
May 11, 2015 | 78.20 | 78.41 | 77.67 | 78.31 | 323,936 | +0.16(+0.20%) |
May 08, 2015 | 77.85 | 77.94 | 77.52 | 78.15 | 194,166 | +0.75(+0.96%) |
May 07, 2015 | 77.36 | 77.92 | 76.81 | 77.41 | 332,432 | -0.11(-0.14%) |
May 06, 2015 | 77.71 | 77.89 | 77.14 | 77.52 | 304,657 | +0.03(+0.04%) |
May 05, 2015 | 76.89 | 77.74 | 76.80 | 77.48 | 691,922 | +0.36(+0.47%) |
May 04, 2015 | 76.59 | 77.28 | 76.55 | 77.12 | 395,603 | +0.60(+0.79%) |
May 01, 2015 | 76.71 | 77.01 | 76.20 | 76.52 | 420,780 | -0.03(-0.03%) |
Apr 30, 2015 | 76.66 | 77.27 | 76.30 | 76.55 | 454,846 | -0.68(-0.88%) |
Apr 29, 2015 | 76.57 | 77.35 | 76.49 | 77.22 | 347,224 | +0.43(+0.57%) |
Apr 28, 2015 | 75.61 | 76.83 | 75.40 | 76.79 | 342,492 | +1.03(+1.36%) |
Apr 27, 2015 | 76.54 | 76.75 | 75.66 | 75.76 | 562,341 | -0.79(-1.03%) |
Apr 24, 2015 | 76.45 | 77.46 | 76.30 | 76.55 | 704,096 | -1.05(-1.36%) |
Apr 23, 2015 | 77.44 | 78.20 | 77.44 | 77.60 | 418,090 | -0.23(-0.30%) |
Apr 22, 2015 | 77.87 | 78.08 | 77.02 | 77.83 | 457,587 | +0.12(+0.15%) |
Apr 21, 2015 | 77.92 | 77.96 | 77.42 | 77.72 | 407,529 | -0.13(-0.17%) |
Apr 20, 2015 | 78.28 | 78.32 | 77.75 | 77.85 | 254,922 | +0.09(+0.12%) |
Apr 17, 2015 | 77.28 | 77.97 | 77.28 | 77.76 | 587,149 | -0.72(-0.92%) |
Apr 16, 2015 | 78.37 | 78.57 | 77.96 | 78.48 | 247,089 | +0.05(+0.06%) |
Apr 15, 2015 | 78.74 | 79.17 | 78.38 | 78.43 | 393,956 | -0.20(-0.26%) |
Apr 14, 2015 | 79.14 | 79.30 | 78.30 | 78.63 | 376,717 | -0.46(-0.58%) |
Apr 13, 2015 | 79.18 | 79.44 | 78.97 | 79.09 | 296,735 | +0.00(+0.00%) |
Apr 10, 2015 | 79.18 | 79.32 | 78.62 | 79.09 | 503,434 | +0.11(+0.14%) |
Apr 09, 2015 | 78.44 | 79.20 | 78.19 | 78.98 | 358,602 | +0.73(+0.93%) |
Apr 08, 2015 | 77.28 | 78.28 | 77.28 | 78.25 | 391,728 | +0.76(+0.98%) |
Apr 07, 2015 | 77.83 | 78.23 | 77.49 | 77.49 | 416,206 | -0.66(-0.84%) |
Apr 06, 2015 | 77.58 | 78.41 | 77.43 | 78.15 | 550,688 | -0.15(-0.19%) |
Apr 02, 2015 | 78.15 | 78.30 | 78.30 | 78.30 | 412,817 | +0.39(+0.50%) |
Apr 01, 2015 | 77.65 | 78.04 | 77.28 | 77.91 | 373,949 | +0.05(+0.06%) |
Mar 31, 2015 | 78.18 | 78.18 | 77.53 | 77.86 | 384,477 | -0.32(-0.41%) |
Mar 30, 2015 | 77.53 | 78.50 | 77.53 | 78.18 | 293,140 | +0.87(+1.12%) |
Mar 27, 2015 | 77.30 | 77.49 | 76.69 | 77.31 | 434,636 | +0.02(+0.02%) |
Mar 26, 2015 | 76.71 | 77.52 | 76.69 | 77.29 | 440,986 | +0.33(+0.43%) |
Mar 25, 2015 | 77.63 | 77.85 | 76.95 | 76.96 | 518,064 | -0.76(-0.98%) |
Mar 24, 2015 | 77.95 | 78.22 | 77.24 | 77.72 | 410,155 | -0.18(-0.23%) |
Mar 23, 2015 | 78.48 | 78.74 | 77.87 | 77.89 | 283,852 | -0.76(-0.97%) |
Mar 20, 2015 | 77.71 | 78.68 | 77.68 | 78.65 | 791,694 | +1.20(+1.55%) |
Mar 19, 2015 | 77.75 | 77.96 | 76.94 | 77.45 | 467,313 | -0.55(-0.71%) |
Mar 18, 2015 | 77.17 | 78.59 | 76.86 | 78.00 | 694,049 | +0.73(+0.94%) |
Mar 17, 2015 | 77.54 | 77.68 | 77.11 | 77.27 | 828,376 | -0.42(-0.54%) |
Mar 16, 2015 | 77.00 | 77.92 | 76.66 | 77.69 | 440,283 | +0.87(+1.13%) |
Mar 13, 2015 | 77.11 | 77.58 | 76.42 | 76.82 | 432,851 | -0.67(-0.86%) |
Mar 12, 2015 | 76.76 | 77.63 | 76.71 | 77.49 | 367,752 | +1.05(+1.38%) |
Mar 11, 2015 | 75.11 | 76.65 | 75.11 | 76.44 | 775,713 | +1.58(+2.11%) |
Mar 10, 2015 | 74.99 | 75.29 | 74.51 | 74.86 | 1,009,410 | -0.91(-1.20%) |
Mar 09, 2015 | 75.54 | 76.11 | 75.22 | 75.77 | 438,260 | +0.53(+0.70%) |
Mar 06, 2015 | 74.49 | 75.84 | 74.49 | 75.24 | 465,907 | +0.53(+0.72%) |
Mar 05, 2015 | 74.44 | 74.83 | 74.00 | 74.71 | 756,073 | +0.44(+0.60%) |
Mar 04, 2015 | 74.96 | 75.44 | 74.22 | 74.27 | 518,836 | -1.17(-1.55%) |
Mar 03, 2015 | 75.12 | 75.77 | 74.68 | 75.44 | 437,300 | -0.03(-0.04%) |
Mar 02, 2015 | 74.71 | 75.60 | 74.71 | 75.47 | 426,845 | +0.85(+1.14%) |
Feb 27, 2015 | 74.65 | 75.35 | 74.62 | 74.62 | 363,605 | -0.27(-0.36%) |
Feb 26, 2015 | 74.73 | 75.17 | 74.61 | 74.88 | 367,290 | +0.03(+0.04%) |
Feb 25, 2015 | 74.93 | 75.42 | 74.72 | 74.85 | 279,251 | -0.31(-0.41%) |
Feb 24, 2015 | 74.85 | 75.66 | 74.85 | 75.16 | 571,880 | +0.19(+0.26%) |
Feb 23, 2015 | 75.32 | 75.32 | 74.52 | 74.97 | 426,016 | -0.38(-0.50%) |
Feb 20, 2015 | 74.61 | 75.44 | 73.86 | 75.34 | 344,440 | +0.46(+0.61%) |
Feb 19, 2015 | 74.12 | 75.18 | 74.12 | 74.88 | 272,398 | +0.35(+0.47%) |
Feb 18, 2015 | 74.46 | 75.09 | 74.23 | 74.53 | 415,297 | -0.21(-0.28%) |
Feb 17, 2015 | 74.31 | 75.41 | 74.31 | 74.74 | 378,241 | +0.24(+0.33%) |
Feb 13, 2015 | 74.10 | 74.50 | 74.50 | 74.50 | 352,971 | +0.18(+0.24%) |
Feb 12, 2015 | 73.99 | 74.51 | 73.54 | 74.32 | 410,640 | +0.74(+1.00%) |
Feb 11, 2015 | 73.09 | 73.76 | 72.76 | 73.59 | 418,305 | +0.76(+1.04%) |
Feb 10, 2015 | 73.24 | 73.34 | 72.45 | 72.83 | 462,495 | +0.20(+0.28%) |
Feb 09, 2015 | 71.50 | 72.80 | 71.26 | 72.63 | 433,513 | +0.72(+1.00%) |
Feb 06, 2015 | 71.73 | 72.56 | 71.63 | 71.91 | 212,911 | +0.47(+0.65%) |
Feb 05, 2015 | 71.01 | 71.73 | 70.76 | 71.45 | 242,056 | +0.55(+0.77%) |
Feb 04, 2015 | 70.64 | 71.52 | 70.43 | 70.90 | 421,150 | -0.26(-0.36%) |
Feb 03, 2015 | 70.58 | 72.20 | 69.84 | 71.16 | 642,843 | +1.12(+1.59%) |
Feb 02, 2015 | 68.84 | 70.07 | 68.10 | 70.04 | 476,329 | +1.12(+1.62%) |
Jan 30, 2015 | 68.94 | 69.89 | 68.43 | 68.92 | 318,292 | -0.77(-1.10%) |
Jan 29, 2015 | 69.18 | 69.79 | 68.53 | 69.69 | 343,248 | +0.72(+1.05%) |
Jan 28, 2015 | 70.74 | 70.74 | 68.73 | 68.97 | 225,319 | -1.19(-1.70%) |
Jan 27, 2015 | 69.57 | 70.55 | 69.33 | 70.16 | 192,837 | -0.49(-0.70%) |
Jan 26, 2015 | 70.27 | 70.66 | 69.71 | 70.65 | 373,263 | +0.32(+0.46%) |
Jan 23, 2015 | 70.46 | 70.75 | 69.88 | 70.32 | 202,342 | -0.45(-0.63%) |
Jan 22, 2015 | 69.64 | 70.81 | 69.02 | 70.77 | 272,501 | +1.64(+2.37%) |
Jan 21, 2015 | 69.03 | 69.70 | 68.50 | 69.13 | 228,206 | +0.07(+0.10%) |
Jan 20, 2015 | 70.23 | 70.31 | 68.70 | 69.07 | 275,358 | -1.03(-1.47%) |
Jan 16, 2015 | 68.68 | 70.17 | 68.68 | 70.10 | 284,061 | +0.92(+1.32%) |
Jan 15, 2015 | 69.57 | 70.05 | 68.71 | 69.18 | 253,184 | -0.39(-0.56%) |
Jan 14, 2015 | 69.77 | 70.09 | 68.52 | 69.57 | 423,423 | -1.17(-1.66%) |
Jan 13, 2015 | 71.41 | 72.43 | 69.98 | 70.75 | 355,227 | -0.33(-0.47%) |
Jan 12, 2015 | 71.72 | 71.86 | 70.61 | 71.08 | 261,658 | -0.55(-0.77%) |
Jan 09, 2015 | 72.51 | 72.68 | 71.30 | 71.63 | 245,230 | -0.89(-1.23%) |
Jan 08, 2015 | 72.09 | 72.93 | 71.66 | 72.52 | 355,022 | +1.27(+1.78%) |
Jan 07, 2015 | 71.16 | 71.31 | 69.97 | 71.26 | 373,418 | +0.81(+1.15%) |
Jan 06, 2015 | 71.07 | 71.29 | 69.84 | 70.45 | 319,705 | -0.82(-1.16%) |
Jan 05, 2015 | 71.95 | 72.27 | 71.15 | 71.27 | 200,343 | -1.51(-2.08%) |
Jan 02, 2015 | 73.09 | 73.24 | 72.06 | 72.79 | 255,905 | -0.14(-0.19%) |
Dec 31, 2014 | 74.53 | 72.93 | 72.93 | 72.93 | 220,105 | -1.33(-1.79%) |
Dec 30, 2014 | 73.14 | 74.33 | 73.11 | 74.26 | 191,037 | +0.84(+1.15%) |
Dec 29, 2014 | 73.07 | 74.19 | 73.02 | 73.42 | 297,850 | +0.32(+0.43%) |
Dec 26, 2014 | 73.37 | 73.70 | 73.05 | 73.10 | 110,504 | -0.08(-0.10%) |
Dec 24, 2014 | 73.19 | 73.18 | 73.18 | 73.18 | 109,091 | -0.13(-0.18%) |
Dec 23, 2014 | 73.07 | 73.71 | 73.00 | 73.31 | 179,839 | +0.61(+0.84%) |
Dec 22, 2014 | 72.43 | 72.97 | 72.35 | 72.70 | 210,012 | +0.19(+0.26%) |
Dec 19, 2014 | 72.20 | 72.73 | 71.98 | 72.51 | 570,975 | +0.17(+0.23%) |
Dec 18, 2014 | 71.94 | 72.39 | 71.18 | 72.35 | 279,724 | +1.59(+2.25%) |
Dec 17, 2014 | 69.48 | 70.84 | 68.80 | 70.76 | 315,157 | +1.68(+2.43%) |
Dec 16, 2014 | 69.05 | 70.17 | 68.92 | 69.07 | 307,314 | -0.24(-0.35%) |
Dec 15, 2014 | 70.53 | 70.53 | 68.97 | 69.32 | 526,576 | -0.48(-0.69%) |
Dec 12, 2014 | 70.58 | 71.47 | 69.73 | 69.80 | 275,072 | -1.70(-2.37%) |
Dec 11, 2014 | 71.53 | 72.10 | 71.06 | 71.50 | 214,694 | +0.67(+0.94%) |
Dec 10, 2014 | 72.20 | 72.30 | 70.77 | 70.83 | 363,571 | -1.46(-2.02%) |
Dec 09, 2014 | 71.74 | 72.36 | 71.08 | 72.29 | 273,166 | -0.30(-0.41%) |
Dec 08, 2014 | 71.98 | 73.15 | 71.89 | 72.59 | 346,903 | +0.39(+0.54%) |
Dec 05, 2014 | 72.06 | 72.46 | 72.06 | 72.20 | 203,733 | +0.32(+0.44%) |
Dec 04, 2014 | 72.11 | 72.41 | 71.59 | 71.88 | 234,860 | -0.33(-0.46%) |
Dec 03, 2014 | 71.66 | 72.48 | 71.65 | 72.21 | 177,767 | +0.61(+0.85%) |
Dec 02, 2014 | 70.84 | 71.68 | 70.84 | 71.61 | 175,938 | +0.94(+1.33%) |
Dec 01, 2014 | 71.12 | 71.30 | 70.52 | 70.66 | 423,410 | -0.68(-0.96%) |
Nov 28, 2014 | 71.89 | 71.89 | 71.24 | 71.35 | 153,038 | -0.39(-0.55%) |
Nov 26, 2014 | 72.05 | 71.74 | 71.74 | 71.74 | 281,740 | -0.40(-0.55%) |
Nov 25, 2014 | 72.10 | 72.40 | 71.74 | 72.14 | 253,273 | +0.06(+0.08%) |
Nov 24, 2014 | 71.33 | 72.08 | 71.19 | 72.08 | 347,744 | +0.92(+1.30%) |
Nov 21, 2014 | 72.13 | 72.51 | 71.12 | 71.16 | 320,585 | -0.24(-0.34%) |
Nov 20, 2014 | 70.50 | 71.53 | 70.50 | 71.40 | 390,594 | +0.39(+0.55%) |
Nov 19, 2014 | 71.12 | 71.13 | 70.62 | 71.01 | 224,700 | -0.11(-0.15%) |
Nov 18, 2014 | 71.16 | 71.68 | 70.95 | 71.11 | 403,392 | -0.04(-0.06%) |
Nov 17, 2014 | 71.31 | 71.54 | 71.04 | 71.16 | 309,448 | -0.03(-0.05%) |
Nov 14, 2014 | 71.24 | 71.45 | 71.05 | 71.19 | 614,143 | -0.20(-0.28%) |
Nov 13, 2014 | 71.67 | 71.78 | 71.13 | 71.39 | 408,667 | -0.33(-0.46%) |
Nov 12, 2014 | 70.92 | 71.76 | 70.92 | 71.72 | 414,662 | +0.24(+0.34%) |
Nov 11, 2014 | 71.68 | 71.83 | 71.31 | 71.48 | 166,188 | -0.09(-0.13%) |
Nov 10, 2014 | 71.06 | 71.63 | 71.01 | 71.57 | 233,666 | +0.47(+0.67%) |
Nov 07, 2014 | 71.11 | 71.23 | 70.71 | 71.10 | 270,712 | -0.02(-0.02%) |
Nov 06, 2014 | 71.14 | 71.23 | 70.43 | 71.11 | 260,924 | -0.07(-0.09%) |
Nov 05, 2014 | 71.21 | 71.24 | 70.72 | 71.18 | 368,068 | +0.80(+1.14%) |
Nov 04, 2014 | 70.14 | 70.63 | 69.84 | 70.38 | 350,208 | +0.15(+0.21%) |