Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.42 | 69.82 | 68.99 | 68.99 | 4,781,517 | -0.36(-0.52%) |
Oct 29, 2015 | 69.61 | 70.68 | 68.76 | 69.36 | 6,098,924 | -0.90(-1.29%) |
Oct 28, 2015 | 68.68 | 70.29 | 68.00 | 70.26 | 6,751,299 | +1.83(+2.67%) |
Oct 27, 2015 | 67.24 | 68.47 | 67.24 | 68.43 | 5,641,404 | +1.52(+2.28%) |
Oct 26, 2015 | 66.24 | 67.55 | 65.78 | 66.91 | 5,622,053 | +0.68(+1.02%) |
Oct 23, 2015 | 65.59 | 66.89 | 65.36 | 66.24 | 6,714,485 | +1.12(+1.73%) |
Oct 22, 2015 | 65.31 | 65.84 | 63.57 | 65.11 | 11,912,135 | -0.03(-0.04%) |
Oct 21, 2015 | 66.17 | 66.30 | 64.21 | 65.14 | 10,606,916 | -0.66(-1.00%) |
Oct 20, 2015 | 67.79 | 67.95 | 65.66 | 65.80 | 8,816,910 | -2.08(-3.07%) |
Oct 19, 2015 | 68.62 | 68.76 | 67.22 | 67.88 | 6,939,733 | -1.07(-1.55%) |
Oct 16, 2015 | 68.16 | 68.96 | 67.63 | 68.94 | 6,526,001 | +1.40(+2.07%) |
Oct 15, 2015 | 67.11 | 67.73 | 66.66 | 67.55 | 7,575,339 | +0.52(+0.77%) |
Oct 14, 2015 | 68.49 | 69.36 | 66.86 | 67.03 | 11,224,680 | -0.31(-0.46%) |
Oct 13, 2015 | 67.49 | 68.72 | 67.28 | 67.34 | 11,943,551 | +0.15(+0.23%) |
Oct 12, 2015 | 66.46 | 68.30 | 66.23 | 67.19 | 31,294,154 | -5.67(-7.78%) |
Oct 09, 2015 | 72.17 | 73.22 | 71.89 | 72.86 | 6,047,552 | +2.00(+2.83%) |
Oct 08, 2015 | 70.33 | 71.04 | 69.18 | 70.85 | 5,433,160 | -0.19(-0.26%) |
Oct 07, 2015 | 71.30 | 71.77 | 69.70 | 71.04 | 6,067,383 | -0.15(-0.21%) |
Oct 06, 2015 | 73.07 | 73.17 | 69.42 | 71.19 | 6,527,644 | -2.03(-2.77%) |
Oct 05, 2015 | 74.50 | 74.84 | 72.40 | 73.22 | 6,264,076 | -0.80(-1.09%) |
Oct 02, 2015 | 71.18 | 74.05 | 70.70 | 74.03 | 6,640,412 | +1.98(+2.75%) |
Oct 01, 2015 | 70.71 | 72.16 | 70.54 | 72.05 | 6,325,787 | +1.26(+1.78%) |
Sep 30, 2015 | 68.96 | 70.85 | 68.93 | 70.79 | 8,016,708 | +2.88(+4.25%) |
Sep 29, 2015 | 67.98 | 69.53 | 67.01 | 67.90 | 8,647,448 | +0.46(+0.68%) |
Sep 28, 2015 | 70.78 | 70.93 | 66.40 | 67.45 | 9,807,133 | -3.65(-5.14%) |
Sep 25, 2015 | 72.94 | 72.94 | 70.40 | 71.10 | 6,851,240 | -1.09(-1.51%) |
Sep 24, 2015 | 73.12 | 73.20 | 71.96 | 72.19 | 6,730,042 | -1.13(-1.55%) |
Sep 23, 2015 | 74.43 | 74.79 | 73.23 | 73.32 | 5,749,863 | -0.94(-1.26%) |
Sep 22, 2015 | 73.43 | 74.41 | 73.26 | 74.26 | 5,981,840 | +0.18(+0.24%) |
Sep 21, 2015 | 75.36 | 75.96 | 73.68 | 74.08 | 7,855,265 | -0.76(-1.02%) |
Sep 18, 2015 | 76.72 | 77.35 | 74.75 | 74.85 | 13,688,592 | -1.26(-1.66%) |
Sep 17, 2015 | 71.45 | 78.53 | 71.29 | 76.11 | 20,001,068 | +4.68(+6.55%) |
Sep 16, 2015 | 71.13 | 71.50 | 69.87 | 71.43 | 4,545,892 | +1.26(+1.80%) |
Sep 15, 2015 | 69.72 | 70.51 | 69.45 | 70.17 | 4,176,109 | +0.91(+1.31%) |
Sep 14, 2015 | 69.29 | 69.59 | 68.75 | 69.26 | 3,780,023 | +0.08(+0.11%) |
Sep 11, 2015 | 68.22 | 69.23 | 66.60 | 69.19 | 4,310,556 | +0.81(+1.19%) |
Sep 10, 2015 | 68.61 | 69.08 | 68.09 | 68.38 | 4,336,254 | -0.21(-0.31%) |
Sep 09, 2015 | 70.58 | 70.63 | 68.42 | 68.59 | 3,357,178 | -1.51(-2.16%) |
Sep 08, 2015 | 68.90 | 70.18 | 68.73 | 70.10 | 3,125,527 | +2.17(+3.19%) |
Sep 04, 2015 | 68.21 | 67.94 | 67.94 | 67.94 | 4,039,182 | -1.08(-1.57%) |
Sep 03, 2015 | 69.40 | 70.08 | 68.80 | 69.02 | 3,816,055 | -0.18(-0.26%) |
Sep 02, 2015 | 68.27 | 69.21 | 67.92 | 69.20 | 3,851,747 | +1.70(+2.52%) |
Sep 01, 2015 | 67.88 | 68.72 | 67.16 | 67.50 | 5,084,429 | -2.16(-3.10%) |
Aug 31, 2015 | 70.55 | 71.40 | 69.40 | 69.65 | 4,073,367 | -0.71(-1.01%) |
Aug 28, 2015 | 70.83 | 71.05 | 70.01 | 70.36 | 5,747,649 | -0.47(-0.66%) |
Aug 27, 2015 | 69.18 | 71.08 | 69.11 | 70.83 | 5,560,757 | +2.23(+3.26%) |
Aug 26, 2015 | 67.56 | 68.76 | 65.78 | 68.60 | 8,533,503 | +2.40(+3.63%) |
Aug 25, 2015 | 69.52 | 69.86 | 65.86 | 66.19 | 7,612,773 | -2.09(-3.06%) |
Aug 24, 2015 | 69.02 | 70.17 | 67.24 | 68.28 | 10,192,221 | -3.21(-4.50%) |
Aug 21, 2015 | 73.57 | 74.18 | 71.50 | 71.50 | 9,836,674 | -2.37(-3.21%) |
Aug 20, 2015 | 73.47 | 75.24 | 72.80 | 73.86 | 12,861,658 | +3.01(+4.25%) |
Aug 19, 2015 | 70.32 | 71.50 | 69.84 | 70.85 | 3,134,665 | +0.32(+0.46%) |
Aug 18, 2015 | 70.90 | 71.04 | 70.40 | 70.53 | 2,649,985 | -0.07(-0.10%) |
Aug 17, 2015 | 70.42 | 70.86 | 70.14 | 70.60 | 3,327,815 | -0.37(-0.52%) |
Aug 14, 2015 | 70.13 | 71.00 | 70.03 | 70.97 | 2,695,914 | +0.74(+1.06%) |
Aug 13, 2015 | 70.37 | 70.84 | 70.11 | 70.23 | 2,664,796 | -0.30(-0.42%) |
Aug 12, 2015 | 69.96 | 70.63 | 69.05 | 70.52 | 3,393,467 | +0.29(+0.41%) |
Aug 11, 2015 | 69.62 | 70.41 | 69.56 | 70.24 | 3,812,684 | +0.03(+0.04%) |
Aug 10, 2015 | 69.63 | 70.43 | 69.31 | 70.21 | 3,819,935 | +1.04(+1.51%) |
Aug 07, 2015 | 69.36 | 69.52 | 67.81 | 69.17 | 5,406,260 | -0.36(-0.52%) |
Aug 06, 2015 | 71.58 | 71.58 | 68.30 | 69.53 | 4,598,846 | -1.71(-2.40%) |
Aug 05, 2015 | 71.19 | 71.53 | 70.60 | 71.24 | 4,492,133 | +0.57(+0.81%) |
Aug 04, 2015 | 71.04 | 71.46 | 70.50 | 70.67 | 3,383,728 | -0.08(-0.11%) |
Aug 03, 2015 | 71.30 | 71.46 | 70.23 | 70.74 | 5,727,903 | -0.31(-0.44%) |
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,781 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,452 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,494 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.04 | 3,601,311 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.14 | 70.07 | 70.75 | 6,447,346 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,705 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,557 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,030 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.73 | 71.90 | 71.94 | 9,591,996 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,075 | +0.42(+0.57%) |
Jul 17, 2015 | 73.15 | 73.51 | 72.83 | 73.46 | 5,269,171 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,540 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,868,976 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.63 | 7,170,659 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.68 | 7,065,705 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,062 | +0.68(+0.93%) |
Jul 09, 2015 | 73.99 | 74.25 | 73.06 | 73.55 | 5,670,573 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.36 | 6,339,608 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.36 | 74.60 | 8,221,523 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,759 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,418 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,434 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.11 | 70.19 | 5,068,355 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.40 | 70.44 | 5,283,218 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.25 | 71.11 | 72.18 | 17,091,546 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.30 | 11,448,106 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,861 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,577 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.72 | 4,207,108 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,218 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.82 | 8,625,062 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,602 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,112 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.14 | 69.86 | 70.69 | 6,497,375 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,022,827 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,412 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,663,831 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,417 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.44 | 66.02 | 7,214,873 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,161 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.02 | 65.31 | 4,503,753 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.44 | 3,890,304 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,878 | -0.88(-1.33%) |
Jun 01, 2015 | 66.35 | 67.13 | 66.23 | 66.42 | 5,788,275 | +0.08(+0.13%) |
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.34 | 14,174,216 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,272 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,652 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,094 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,064 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,897 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,347 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,439 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.06 | 61.32 | 2,571,448 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,637 | -0.13(-0.22%) |
May 14, 2015 | 61.11 | 61.56 | 60.90 | 61.43 | 4,001,558 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.15 | 60.52 | 60.79 | 3,212,204 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.49 | 3,775,869 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.35 | 3,543,274 | +0.18(+0.29%) |
May 08, 2015 | 60.54 | 61.54 | 60.54 | 61.17 | 4,447,134 | +1.20(+2.01%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,121 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,729 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,302 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 61.00 | 4,839,265 | -0.06(-0.10%) |
May 01, 2015 | 60.34 | 61.23 | 59.58 | 61.05 | 7,824,588 | +1.04(+1.74%) |
Apr 30, 2015 | 60.09 | 60.62 | 59.64 | 60.01 | 6,562,180 | -0.34(-0.57%) |
Apr 29, 2015 | 60.00 | 60.80 | 59.98 | 60.35 | 8,131,448 | +0.92(+1.55%) |
Apr 28, 2015 | 58.97 | 59.52 | 58.62 | 59.43 | 5,458,811 | +0.24(+0.41%) |
Apr 27, 2015 | 60.06 | 60.26 | 58.98 | 59.19 | 6,381,378 | -0.58(-0.96%) |
Apr 24, 2015 | 60.30 | 60.48 | 59.50 | 59.77 | 4,570,531 | -0.68(-1.13%) |
Apr 23, 2015 | 60.85 | 60.90 | 59.34 | 60.45 | 6,525,550 | +0.08(+0.14%) |
Apr 22, 2015 | 60.51 | 60.51 | 60.02 | 60.37 | 4,198,369 | +0.08(+0.12%) |
Apr 21, 2015 | 60.94 | 61.05 | 60.17 | 60.29 | 4,848,472 | -0.17(-0.28%) |
Apr 20, 2015 | 60.95 | 61.17 | 60.36 | 60.46 | 3,042,524 | -0.05(-0.08%) |
Apr 17, 2015 | 60.96 | 61.12 | 60.09 | 60.51 | 5,253,642 | -0.85(-1.39%) |
Apr 16, 2015 | 61.46 | 61.79 | 61.28 | 61.36 | 3,449,226 | -0.18(-0.30%) |
Apr 15, 2015 | 61.40 | 61.81 | 61.20 | 61.55 | 5,220,104 | +0.21(+0.34%) |
Apr 14, 2015 | 61.20 | 61.58 | 61.04 | 61.34 | 4,731,353 | -0.05(-0.08%) |
Apr 13, 2015 | 61.19 | 61.49 | 61.05 | 61.39 | 5,211,477 | -0.33(-0.54%) |
Apr 10, 2015 | 60.54 | 61.77 | 60.33 | 61.72 | 4,738,380 | +1.30(+2.16%) |
Apr 09, 2015 | 60.30 | 60.59 | 60.04 | 60.42 | 3,108,786 | +0.18(+0.29%) |
Apr 08, 2015 | 60.05 | 60.35 | 59.73 | 60.24 | 3,850,840 | +0.38(+0.63%) |
Apr 07, 2015 | 59.49 | 60.19 | 59.43 | 59.87 | 3,746,356 | +0.33(+0.55%) |
Apr 06, 2015 | 59.39 | 59.88 | 59.15 | 59.54 | 4,715,017 | +0.06(+0.10%) |
Apr 02, 2015 | 59.67 | 59.48 | 59.48 | 59.48 | 4,529,221 | -0.24(-0.41%) |
Apr 01, 2015 | 60.89 | 60.93 | 59.34 | 59.73 | 7,037,110 | -0.94(-1.54%) |
Mar 31, 2015 | 61.25 | 61.77 | 60.66 | 60.66 | 5,207,289 | -1.02(-1.65%) |
Mar 30, 2015 | 61.79 | 61.96 | 61.51 | 61.68 | 4,036,844 | +0.24(+0.39%) |
Mar 27, 2015 | 61.47 | 61.78 | 61.12 | 61.44 | 4,996,105 | +0.12(+0.19%) |
Mar 26, 2015 | 61.79 | 62.08 | 61.30 | 61.32 | 4,818,675 | -0.77(-1.24%) |
Mar 25, 2015 | 63.17 | 63.86 | 62.09 | 62.09 | 6,504,988 | -1.00(-1.59%) |
Mar 24, 2015 | 63.68 | 64.04 | 62.93 | 63.09 | 6,120,965 | -0.67(-1.05%) |
Mar 23, 2015 | 63.48 | 64.68 | 63.42 | 63.76 | 7,525,670 | +0.20(+0.32%) |
Mar 20, 2015 | 62.81 | 63.63 | 62.24 | 63.56 | 12,831,305 | +1.59(+2.56%) |
Mar 19, 2015 | 61.17 | 62.27 | 60.61 | 61.97 | 8,444,756 | +0.57(+0.92%) |
Mar 18, 2015 | 59.20 | 61.93 | 59.02 | 61.40 | 7,708,011 | +2.25(+3.81%) |
Mar 17, 2015 | 59.04 | 59.50 | 58.73 | 59.15 | 3,080,942 | -0.19(-0.32%) |
Mar 16, 2015 | 58.67 | 59.61 | 58.60 | 59.34 | 4,697,477 | +0.99(+1.69%) |
Mar 13, 2015 | 57.96 | 58.49 | 57.73 | 58.36 | 3,860,916 | +0.28(+0.47%) |
Mar 12, 2015 | 57.40 | 58.14 | 57.23 | 58.08 | 3,262,403 | +0.92(+1.61%) |
Mar 11, 2015 | 57.52 | 57.89 | 57.12 | 57.16 | 4,101,274 | -0.27(-0.47%) |
Mar 10, 2015 | 57.71 | 57.97 | 57.24 | 57.43 | 4,389,163 | -0.67(-1.15%) |
Mar 09, 2015 | 57.40 | 58.23 | 57.13 | 58.10 | 7,003,810 | +0.98(+1.71%) |
Mar 06, 2015 | 58.67 | 58.67 | 57.04 | 57.12 | 7,043,036 | -1.82(-3.09%) |
Mar 05, 2015 | 59.07 | 59.36 | 58.78 | 58.94 | 4,150,945 | -0.05(-0.08%) |
Mar 04, 2015 | 58.46 | 59.13 | 58.34 | 58.99 | 3,599,068 | +0.23(+0.40%) |
Mar 03, 2015 | 59.38 | 59.41 | 58.52 | 58.76 | 4,954,956 | -0.63(-1.05%) |
Mar 02, 2015 | 58.59 | 59.40 | 58.58 | 59.38 | 4,569,124 | +0.79(+1.35%) |
Feb 27, 2015 | 58.41 | 58.87 | 58.37 | 58.59 | 4,015,956 | +0.12(+0.20%) |
Feb 26, 2015 | 58.59 | 58.71 | 58.06 | 58.47 | 5,436,241 | -0.28(-0.47%) |
Feb 25, 2015 | 59.17 | 59.17 | 58.49 | 58.75 | 3,628,537 | -0.45(-0.76%) |
Feb 24, 2015 | 59.28 | 59.70 | 58.87 | 59.20 | 3,782,616 | -0.16(-0.27%) |
Feb 23, 2015 | 59.96 | 60.05 | 59.04 | 59.36 | 4,046,263 | -0.66(-1.10%) |
Feb 20, 2015 | 59.26 | 60.09 | 58.67 | 60.02 | 4,145,948 | +0.63(+1.07%) |
Feb 19, 2015 | 59.14 | 59.53 | 59.09 | 59.38 | 2,798,901 | +0.09(+0.15%) |
Feb 18, 2015 | 59.63 | 59.66 | 58.62 | 59.29 | 4,551,071 | -0.46(-0.77%) |
Feb 17, 2015 | 58.79 | 59.81 | 58.70 | 59.75 | 4,756,567 | +0.84(+1.42%) |
Feb 13, 2015 | 59.02 | 58.92 | 58.92 | 58.92 | 3,223,917 | +0.02(+0.04%) |
Feb 12, 2015 | 58.61 | 58.91 | 58.31 | 58.89 | 4,052,159 | +0.48(+0.83%) |
Feb 11, 2015 | 58.45 | 58.97 | 58.20 | 58.41 | 4,138,541 | -0.04(-0.07%) |
Feb 10, 2015 | 58.13 | 58.50 | 57.94 | 58.45 | 8,307,956 | +0.74(+1.28%) |
Feb 09, 2015 | 58.03 | 58.25 | 57.52 | 57.71 | 4,544,733 | -0.62(-1.07%) |
Feb 06, 2015 | 59.00 | 59.19 | 58.23 | 58.33 | 3,915,306 | -0.87(-1.47%) |
Feb 05, 2015 | 58.61 | 59.34 | 58.60 | 59.20 | 4,634,634 | +0.99(+1.69%) |
Feb 04, 2015 | 58.22 | 58.44 | 57.84 | 58.22 | 6,484,974 | -0.56(-0.95%) |
Feb 03, 2015 | 59.35 | 59.39 | 57.91 | 58.77 | 8,215,951 | -0.66(-1.12%) |
Feb 02, 2015 | 59.58 | 59.69 | 58.22 | 59.44 | 7,532,455 | -0.26(-0.43%) |
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,729 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,323 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,492 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,639 | -0.31(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,433 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.41 | 59.73 | 59.80 | 3,501,843 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,225 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,141,924 | +0.17(+0.29%) |
Jan 20, 2015 | 58.76 | 59.77 | 58.76 | 59.72 | 7,428,518 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,364 | +0.78(+1.35%) |
Jan 15, 2015 | 57.84 | 59.09 | 57.81 | 57.82 | 4,804,317 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.84 | 4,072,205 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,571 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,054 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.13 | 57.21 | 57.98 | 9,820,443 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.76 | 9,012,394 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.40 | 10,907,551 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,654 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,821 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,863 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,621 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.74 | 3,288,176 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,311 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,769 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,729 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,760,952 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,810 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,024,973 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.07 | 7,079,522 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.40 | 58.27 | 6,653,364 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,108 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,017 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,834 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,376 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,534 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,835 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.41 | 59.54 | 60.38 | 5,928,511 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,853 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,326 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 59.00 | 58.03 | 58.97 | 7,747,736 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.87 | 58.35 | 10,148,222 | +1.55(+2.73%) |
Dec 01, 2014 | 56.35 | 57.01 | 56.04 | 56.80 | 5,612,563 | +0.32(+0.57%) |
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.48 | 2,699,253 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,170 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,117 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,230 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.85 | 7,106,912 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,371 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,592 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.38 | 55.56 | 56.19 | 4,469,363 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,626 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,366 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,647 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,172 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.85 | 6,418,172 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,252 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,612,950 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,448 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,658 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.29 | 4,930,028 | +0.52(+0.95%) |