Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.04 | 62.37 | 59.49 | 61.48 | 9,863,132 | +2.20(+3.72%) |
Sep 29, 2015 | 61.93 | 63.76 | 58.43 | 59.28 | 10,792,039 | -2.60(-4.20%) |
Sep 28, 2015 | 66.07 | 66.23 | 60.52 | 61.88 | 14,790,277 | -4.79(-7.19%) |
Sep 25, 2015 | 72.80 | 73.01 | 65.17 | 66.67 | 12,829,968 | -4.90(-6.85%) |
Sep 24, 2015 | 71.84 | 72.08 | 69.28 | 71.57 | 4,351,966 | -0.89(-1.23%) |
Sep 23, 2015 | 72.78 | 73.93 | 71.28 | 72.45 | 3,231,121 | -0.08(-0.11%) |
Sep 22, 2015 | 73.04 | 73.77 | 71.16 | 72.53 | 6,525,757 | -1.70(-2.29%) |
Sep 21, 2015 | 79.30 | 79.35 | 73.30 | 74.23 | 8,956,125 | -4.23(-5.39%) |
Sep 18, 2015 | 77.40 | 78.83 | 77.15 | 78.46 | 4,518,087 | -0.27(-0.34%) |
Sep 17, 2015 | 76.47 | 79.59 | 75.71 | 78.73 | 5,182,764 | +2.46(+3.22%) |
Sep 16, 2015 | 77.48 | 77.85 | 75.27 | 76.27 | 2,991,862 | -0.74(-0.96%) |
Sep 15, 2015 | 76.46 | 77.38 | 75.86 | 77.01 | 1,935,126 | +0.76(+1.00%) |
Sep 14, 2015 | 76.63 | 76.82 | 75.05 | 76.25 | 1,533,536 | -0.25(-0.32%) |
Sep 11, 2015 | 75.10 | 76.50 | 74.33 | 76.50 | 2,898,606 | +1.26(+1.67%) |
Sep 10, 2015 | 72.95 | 75.44 | 72.93 | 75.23 | 12,472,829 | +1.95(+2.66%) |
Sep 09, 2015 | 76.00 | 76.31 | 73.08 | 73.28 | 4,889,344 | -1.99(-2.65%) |
Sep 08, 2015 | 74.00 | 75.36 | 72.79 | 75.28 | 3,589,002 | +3.33(+4.63%) |
Sep 04, 2015 | 70.74 | 71.94 | 71.94 | 71.94 | 14,901,926 | +0.17(+0.24%) |
Sep 03, 2015 | 74.45 | 74.98 | 71.61 | 71.77 | 4,844,741 | -2.19(-2.96%) |
Sep 02, 2015 | 72.32 | 74.06 | 70.85 | 73.96 | 5,445,146 | +3.05(+4.31%) |
Sep 01, 2015 | 70.78 | 72.82 | 70.65 | 70.91 | 6,534,665 | -2.16(-2.96%) |
Aug 31, 2015 | 74.98 | 76.20 | 72.71 | 73.07 | 6,045,621 | -2.29(-3.03%) |
Aug 28, 2015 | 73.75 | 75.42 | 73.36 | 75.36 | 3,322,145 | +1.47(+1.99%) |
Aug 27, 2015 | 73.56 | 74.29 | 72.13 | 73.88 | 8,041,675 | +1.83(+2.54%) |
Aug 26, 2015 | 68.50 | 72.05 | 67.55 | 72.05 | 6,787,632 | +3.55(+5.18%) |
Aug 25, 2015 | 71.87 | 71.94 | 68.34 | 68.50 | 7,985,087 | +0.84(+1.24%) |
Aug 24, 2015 | 62.51 | 71.76 | 59.08 | 67.66 | 11,580,677 | -3.81(-5.33%) |
Aug 21, 2015 | 69.89 | 73.62 | 69.26 | 71.47 | 10,920,204 | +0.16(+0.23%) |
Aug 20, 2015 | 74.36 | 75.34 | 71.25 | 71.31 | 8,115,350 | -4.08(-5.41%) |
Aug 19, 2015 | 75.98 | 76.48 | 74.31 | 75.39 | 4,696,238 | -1.07(-1.40%) |
Aug 18, 2015 | 78.00 | 78.34 | 76.34 | 76.46 | 3,239,662 | -1.92(-2.46%) |
Aug 17, 2015 | 74.64 | 78.49 | 74.50 | 78.38 | 4,556,584 | +3.11(+4.13%) |
Aug 14, 2015 | 76.27 | 76.74 | 73.88 | 75.27 | 4,334,008 | -1.13(-1.48%) |
Aug 13, 2015 | 77.81 | 78.69 | 76.21 | 76.40 | 2,539,758 | -1.29(-1.66%) |
Aug 12, 2015 | 76.17 | 78.24 | 74.19 | 77.69 | 10,376,715 | +0.57(+0.74%) |
Aug 11, 2015 | 77.49 | 79.68 | 76.07 | 77.12 | 5,531,663 | -1.69(-2.14%) |
Aug 10, 2015 | 79.47 | 80.13 | 78.40 | 78.81 | 3,349,169 | +0.77(+0.99%) |
Aug 07, 2015 | 79.90 | 79.93 | 76.17 | 78.04 | 10,059,266 | -2.00(-2.50%) |
Aug 06, 2015 | 84.50 | 84.50 | 79.49 | 80.04 | 7,850,891 | -4.28(-5.07%) |
Aug 05, 2015 | 84.62 | 85.50 | 84.02 | 84.32 | 2,167,531 | +0.39(+0.47%) |
Aug 04, 2015 | 84.31 | 84.88 | 83.61 | 83.93 | 2,055,003 | +0.11(+0.13%) |
Aug 03, 2015 | 84.22 | 85.24 | 83.12 | 83.82 | 2,367,925 | -0.22(-0.27%) |
Jul 31, 2015 | 83.21 | 85.15 | 82.68 | 84.04 | 2,926,721 | +0.98(+1.18%) |
Jul 30, 2015 | 83.11 | 83.52 | 80.90 | 83.06 | 2,816,412 | -0.26(-0.31%) |
Jul 29, 2015 | 86.02 | 86.02 | 82.36 | 83.32 | 3,785,753 | -1.88(-2.20%) |
Jul 28, 2015 | 83.73 | 85.46 | 82.25 | 85.19 | 3,601,446 | +2.36(+2.84%) |
Jul 27, 2015 | 83.54 | 83.54 | 81.52 | 82.84 | 5,413,770 | -1.18(-1.41%) |
Jul 24, 2015 | 86.10 | 87.50 | 83.49 | 84.02 | 5,333,235 | -3.17(-3.64%) |
Jul 23, 2015 | 88.12 | 88.97 | 87.00 | 87.19 | 2,515,647 | -0.83(-0.94%) |
Jul 22, 2015 | 85.83 | 88.25 | 85.58 | 88.02 | 2,128,739 | +0.39(+0.45%) |
Jul 21, 2015 | 88.75 | 88.95 | 86.39 | 87.63 | 4,245,047 | -1.51(-1.69%) |
Jul 20, 2015 | 89.82 | 89.93 | 88.21 | 89.14 | 4,531,651 | -0.05(-0.05%) |
Jul 17, 2015 | 88.91 | 89.20 | 87.61 | 89.19 | 3,804,010 | +0.59(+0.66%) |
Jul 16, 2015 | 88.05 | 88.79 | 87.20 | 88.60 | 3,231,440 | +1.44(+1.65%) |
Jul 15, 2015 | 88.17 | 88.95 | 86.60 | 87.16 | 4,727,134 | +0.07(+0.08%) |
Jul 14, 2015 | 85.53 | 87.35 | 84.99 | 87.09 | 3,818,341 | +1.82(+2.13%) |
Jul 13, 2015 | 84.13 | 85.58 | 83.90 | 85.27 | 3,425,291 | +2.17(+2.61%) |
Jul 10, 2015 | 82.41 | 83.18 | 81.43 | 83.10 | 3,164,151 | +1.85(+2.28%) |
Jul 09, 2015 | 81.03 | 81.63 | 80.57 | 81.25 | 3,071,373 | +1.66(+2.09%) |
Jul 08, 2015 | 81.30 | 81.94 | 79.33 | 79.58 | 6,053,530 | -3.05(-3.69%) |
Jul 07, 2015 | 82.58 | 82.71 | 80.23 | 82.63 | 4,057,692 | +0.27(+0.33%) |
Jul 06, 2015 | 80.66 | 83.17 | 80.05 | 82.36 | 3,406,653 | +1.11(+1.37%) |
Jul 02, 2015 | 82.62 | 81.25 | 81.25 | 81.25 | 1,922,123 | -0.75(-0.91%) |
Jul 01, 2015 | 84.21 | 84.46 | 81.18 | 82.00 | 4,093,283 | -0.99(-1.20%) |
Jun 30, 2015 | 81.26 | 83.27 | 80.62 | 82.99 | 7,371,449 | +3.49(+4.39%) |
Jun 29, 2015 | 81.04 | 82.19 | 79.39 | 79.50 | 4,533,925 | -2.75(-3.34%) |
Jun 26, 2015 | 83.02 | 83.44 | 80.91 | 82.25 | 4,693,394 | -0.53(-0.64%) |
Jun 25, 2015 | 83.92 | 84.25 | 81.83 | 82.78 | 4,180,687 | -0.70(-0.84%) |
Jun 24, 2015 | 85.20 | 85.37 | 83.10 | 83.48 | 3,764,732 | -1.85(-2.17%) |
Jun 23, 2015 | 85.79 | 86.03 | 84.31 | 85.33 | 2,959,063 | -0.12(-0.14%) |
Jun 22, 2015 | 83.90 | 85.50 | 83.53 | 85.45 | 5,380,057 | +2.38(+2.87%) |
Jun 19, 2015 | 82.62 | 83.21 | 81.97 | 83.07 | 4,513,214 | +0.53(+0.64%) |
Jun 18, 2015 | 80.70 | 83.03 | 80.62 | 82.54 | 6,923,090 | +2.27(+2.83%) |
Jun 17, 2015 | 79.81 | 80.70 | 79.64 | 80.27 | 3,047,587 | +0.96(+1.21%) |
Jun 16, 2015 | 78.83 | 79.89 | 78.70 | 79.30 | 2,037,329 | +0.18(+0.23%) |
Jun 15, 2015 | 78.09 | 79.20 | 77.44 | 79.12 | 2,334,499 | +0.29(+0.37%) |
Jun 12, 2015 | 79.71 | 79.74 | 78.57 | 78.83 | 2,848,231 | -1.28(-1.60%) |
Jun 11, 2015 | 79.62 | 80.11 | 79.06 | 80.11 | 2,618,717 | +0.59(+0.74%) |
Jun 10, 2015 | 78.49 | 79.63 | 78.09 | 79.52 | 2,087,320 | +0.58(+0.74%) |
Jun 09, 2015 | 79.87 | 80.14 | 77.98 | 78.94 | 3,244,327 | -1.19(-1.49%) |
Jun 08, 2015 | 80.10 | 80.76 | 79.48 | 80.13 | 3,111,611 | +0.07(+0.09%) |
Jun 05, 2015 | 78.56 | 80.23 | 77.82 | 80.06 | 2,348,940 | +1.34(+1.70%) |
Jun 04, 2015 | 78.89 | 79.68 | 77.68 | 78.72 | 2,865,135 | -0.57(-0.72%) |
Jun 03, 2015 | 78.99 | 79.57 | 78.07 | 79.29 | 2,557,741 | +0.88(+1.13%) |
Jun 02, 2015 | 77.92 | 79.06 | 77.29 | 78.40 | 1,727,812 | -0.11(-0.13%) |
Jun 01, 2015 | 79.01 | 79.48 | 77.34 | 78.51 | 4,896,408 | +0.29(+0.37%) |
May 29, 2015 | 77.35 | 78.95 | 77.33 | 78.22 | 4,168,800 | +0.55(+0.71%) |
May 28, 2015 | 77.27 | 77.82 | 76.22 | 77.68 | 2,229,840 | -0.12(-0.16%) |
May 27, 2015 | 76.63 | 77.81 | 76.25 | 77.80 | 2,372,725 | +1.27(+1.66%) |
May 26, 2015 | 76.73 | 76.91 | 75.67 | 76.53 | 2,519,849 | -0.36(-0.47%) |
May 22, 2015 | 76.33 | 76.89 | 76.89 | 76.89 | 5,091,374 | +0.22(+0.28%) |
May 21, 2015 | 77.74 | 77.74 | 75.99 | 76.67 | 2,615,943 | -0.43(-0.55%) |
May 20, 2015 | 76.14 | 77.72 | 75.24 | 77.10 | 2,854,948 | +1.20(+1.58%) |
May 19, 2015 | 75.61 | 76.30 | 75.21 | 75.90 | 2,069,590 | +0.11(+0.15%) |
May 18, 2015 | 74.23 | 76.09 | 73.88 | 75.79 | 2,445,302 | +1.46(+1.97%) |
May 15, 2015 | 74.30 | 74.51 | 73.47 | 74.33 | 1,778,379 | +0.03(+0.04%) |
May 14, 2015 | 74.13 | 74.76 | 72.26 | 74.30 | 3,012,055 | +0.58(+0.79%) |
May 13, 2015 | 74.68 | 74.79 | 73.16 | 73.71 | 3,191,644 | -0.50(-0.68%) |
May 12, 2015 | 73.24 | 74.64 | 72.42 | 74.22 | 3,333,964 | +0.16(+0.21%) |
May 11, 2015 | 73.57 | 74.72 | 73.39 | 74.06 | 2,361,433 | +0.54(+0.74%) |
May 08, 2015 | 72.71 | 74.00 | 72.21 | 73.52 | 3,371,170 | +2.12(+2.96%) |
May 07, 2015 | 70.62 | 71.60 | 69.66 | 71.40 | 3,396,441 | +0.83(+1.17%) |
May 06, 2015 | 70.74 | 71.11 | 69.54 | 70.57 | 5,621,678 | +1.63(+2.36%) |
May 05, 2015 | 71.00 | 71.08 | 68.55 | 68.95 | 3,762,720 | -2.01(-2.83%) |
May 04, 2015 | 70.36 | 72.36 | 70.36 | 70.96 | 4,026,198 | +0.95(+1.35%) |
May 01, 2015 | 69.02 | 70.30 | 68.48 | 70.01 | 5,408,067 | +2.25(+3.32%) |
Apr 30, 2015 | 70.21 | 71.05 | 66.87 | 67.77 | 10,028,880 | -3.10(-4.37%) |
Apr 29, 2015 | 70.77 | 72.42 | 69.89 | 70.86 | 5,180,346 | -0.46(-0.64%) |
Apr 28, 2015 | 72.98 | 73.73 | 69.42 | 71.32 | 8,659,492 | -1.24(-1.71%) |
Apr 27, 2015 | 77.18 | 77.50 | 72.26 | 72.57 | 6,815,475 | -4.24(-5.52%) |
Apr 24, 2015 | 77.61 | 78.04 | 76.80 | 76.81 | 1,738,733 | -0.94(-1.21%) |
Apr 23, 2015 | 76.62 | 77.90 | 75.99 | 77.75 | 1,716,747 | +1.34(+1.76%) |
Apr 22, 2015 | 77.03 | 77.36 | 75.71 | 76.40 | 2,052,875 | -0.11(-0.14%) |
Apr 21, 2015 | 75.95 | 77.08 | 76.12 | 76.51 | 2,176,725 | +0.56(+0.74%) |
Apr 20, 2015 | 76.48 | 76.70 | 74.88 | 75.95 | 2,174,770 | +0.15(+0.20%) |
Apr 17, 2015 | 76.39 | 76.87 | 74.97 | 75.80 | 2,501,873 | -1.33(-1.72%) |
Apr 16, 2015 | 76.58 | 77.59 | 76.44 | 77.12 | 1,491,012 | +0.56(+0.73%) |
Apr 15, 2015 | 76.81 | 77.07 | 75.70 | 76.56 | 2,197,234 | +0.40(+0.52%) |
Apr 14, 2015 | 76.34 | 76.85 | 75.44 | 76.16 | 1,522,050 | -0.06(-0.08%) |
Apr 13, 2015 | 75.61 | 77.01 | 75.54 | 76.23 | 2,455,469 | +0.89(+1.18%) |
Apr 10, 2015 | 74.51 | 75.75 | 74.39 | 75.34 | 1,485,218 | +1.04(+1.41%) |
Apr 09, 2015 | 74.80 | 75.63 | 73.08 | 74.29 | 2,346,568 | -0.27(-0.37%) |
Apr 08, 2015 | 72.94 | 74.90 | 72.63 | 74.57 | 2,071,813 | +2.10(+2.89%) |
Apr 07, 2015 | 72.17 | 73.99 | 72.17 | 72.47 | 2,308,866 | +0.35(+0.49%) |
Apr 06, 2015 | 71.61 | 72.92 | 71.56 | 72.12 | 1,936,445 | -0.21(-0.29%) |
Apr 02, 2015 | 72.39 | 72.33 | 72.33 | 72.33 | 4,784,466 | -0.19(-0.26%) |
Apr 01, 2015 | 72.86 | 72.99 | 70.53 | 72.52 | 4,618,225 | -1.55(-2.09%) |
Mar 31, 2015 | 73.46 | 76.85 | 72.32 | 74.06 | 3,029,303 | +0.37(+0.50%) |
Mar 30, 2015 | 73.57 | 73.92 | 72.42 | 73.69 | 2,753,251 | +1.63(+2.26%) |
Mar 27, 2015 | 70.83 | 72.41 | 70.78 | 72.06 | 2,417,260 | +1.66(+2.36%) |
Mar 26, 2015 | 69.63 | 71.76 | 68.23 | 70.40 | 6,912,598 | -0.29(-0.40%) |
Mar 25, 2015 | 74.91 | 75.54 | 70.41 | 70.69 | 6,150,256 | -4.02(-5.39%) |
Mar 24, 2015 | 75.64 | 76.85 | 74.62 | 74.71 | 3,584,257 | -0.56(-0.75%) |
Mar 23, 2015 | 75.66 | 76.52 | 74.46 | 75.27 | 2,983,337 | -1.53(-2.00%) |
Mar 20, 2015 | 80.15 | 80.46 | 76.43 | 76.81 | 5,722,985 | -1.27(-1.63%) |
Mar 19, 2015 | 76.58 | 78.50 | 76.27 | 78.08 | 2,816,849 | +2.09(+2.75%) |
Mar 18, 2015 | 76.43 | 76.68 | 75.06 | 75.99 | 2,973,012 | -0.50(-0.65%) |
Mar 17, 2015 | 76.25 | 76.61 | 75.44 | 76.49 | 1,702,329 | +0.43(+0.56%) |
Mar 16, 2015 | 75.41 | 76.29 | 75.13 | 76.06 | 1,728,410 | +1.12(+1.49%) |
Mar 13, 2015 | 74.47 | 75.64 | 73.99 | 74.95 | 1,890,419 | +0.56(+0.76%) |
Mar 12, 2015 | 74.61 | 74.80 | 73.44 | 74.38 | 1,174,257 | +0.07(+0.09%) |
Mar 11, 2015 | 74.20 | 74.68 | 73.10 | 74.32 | 1,131,471 | +0.36(+0.49%) |
Mar 10, 2015 | 72.77 | 75.03 | 72.12 | 73.95 | 2,243,269 | +0.27(+0.36%) |
Mar 09, 2015 | 74.12 | 74.13 | 72.39 | 73.69 | 1,562,774 | -0.04(-0.06%) |
Mar 06, 2015 | 74.64 | 74.64 | 72.97 | 73.73 | 2,975,566 | -0.93(-1.25%) |
Mar 05, 2015 | 74.08 | 75.19 | 73.82 | 74.67 | 3,161,494 | +1.81(+2.48%) |
Mar 04, 2015 | 71.36 | 73.35 | 71.46 | 72.86 | 3,082,354 | +1.40(+1.96%) |
Mar 03, 2015 | 71.53 | 71.68 | 70.18 | 71.46 | 2,253,202 | +0.10(+0.14%) |
Mar 02, 2015 | 70.49 | 71.52 | 70.24 | 71.36 | 1,028,396 | +0.94(+1.33%) |
Feb 27, 2015 | 71.16 | 71.40 | 69.85 | 70.42 | 2,792,219 | -1.07(-1.50%) |
Feb 26, 2015 | 70.97 | 71.54 | 69.42 | 71.49 | 3,182,817 | +0.50(+0.70%) |
Feb 25, 2015 | 69.20 | 71.28 | 68.61 | 70.99 | 3,295,777 | +1.77(+2.55%) |
Feb 24, 2015 | 70.81 | 71.09 | 68.33 | 69.22 | 2,761,905 | -1.36(-1.93%) |
Feb 23, 2015 | 70.11 | 71.89 | 69.95 | 70.59 | 2,362,108 | +0.58(+0.83%) |
Feb 20, 2015 | 69.35 | 70.25 | 69.23 | 70.00 | 1,682,542 | +0.54(+0.78%) |
Feb 19, 2015 | 68.73 | 69.74 | 68.59 | 69.46 | 1,823,677 | +0.59(+0.86%) |
Feb 18, 2015 | 68.31 | 68.91 | 67.40 | 68.87 | 1,490,814 | +0.88(+1.29%) |
Feb 17, 2015 | 66.78 | 68.26 | 66.78 | 67.99 | 2,393,678 | +1.26(+1.88%) |
Feb 13, 2015 | 66.35 | 66.74 | 66.74 | 66.74 | 3,978,369 | +0.45(+0.67%) |
Feb 12, 2015 | 65.23 | 66.29 | 64.76 | 66.29 | 2,160,102 | +1.38(+2.13%) |
Feb 11, 2015 | 64.89 | 66.48 | 64.31 | 64.90 | 1,836,420 | -0.19(-0.30%) |
Feb 10, 2015 | 64.29 | 65.31 | 63.84 | 65.10 | 946,149 | +1.44(+2.27%) |
Feb 09, 2015 | 63.67 | 64.85 | 63.43 | 63.65 | 1,688,449 | -0.32(-0.50%) |
Feb 06, 2015 | 64.80 | 65.69 | 63.61 | 63.98 | 2,032,799 | -0.83(-1.28%) |
Feb 05, 2015 | 63.29 | 65.00 | 63.20 | 64.81 | 2,552,197 | +1.83(+2.91%) |
Feb 04, 2015 | 62.74 | 63.36 | 61.50 | 62.98 | 3,439,560 | -1.31(-2.03%) |
Feb 03, 2015 | 64.80 | 65.05 | 62.29 | 64.28 | 3,235,112 | -0.19(-0.30%) |
Feb 02, 2015 | 65.90 | 66.13 | 63.64 | 64.47 | 4,149,217 | -1.03(-1.58%) |
Jan 30, 2015 | 66.33 | 66.79 | 65.45 | 65.50 | 1,721,692 | -0.77(-1.17%) |
Jan 29, 2015 | 65.55 | 66.28 | 64.23 | 66.28 | 1,249,551 | +0.93(+1.42%) |
Jan 28, 2015 | 67.59 | 67.80 | 65.06 | 65.35 | 2,748,747 | -1.80(-2.68%) |
Jan 27, 2015 | 66.06 | 67.82 | 65.69 | 67.15 | 1,936,274 | +0.15(+0.23%) |
Jan 26, 2015 | 65.19 | 67.00 | 64.74 | 67.00 | 1,760,616 | +1.84(+2.83%) |
Jan 23, 2015 | 64.53 | 65.37 | 64.29 | 65.16 | 1,684,728 | +0.69(+1.07%) |
Jan 22, 2015 | 64.40 | 64.49 | 62.00 | 64.46 | 2,571,914 | +0.69(+1.08%) |
Jan 21, 2015 | 65.11 | 65.58 | 63.52 | 63.78 | 2,008,145 | -1.89(-2.88%) |
Jan 20, 2015 | 65.42 | 65.84 | 63.49 | 65.67 | 2,410,642 | +0.72(+1.11%) |
Jan 16, 2015 | 63.09 | 65.04 | 62.77 | 64.95 | 2,265,394 | +1.92(+3.04%) |
Jan 15, 2015 | 65.65 | 65.73 | 62.93 | 63.03 | 3,586,832 | -2.43(-3.71%) |
Jan 14, 2015 | 63.92 | 65.59 | 63.59 | 65.46 | 1,788,011 | +1.00(+1.55%) |
Jan 13, 2015 | 65.79 | 66.18 | 63.49 | 64.46 | 3,072,433 | -0.48(-0.74%) |
Jan 12, 2015 | 65.72 | 66.11 | 64.38 | 64.94 | 3,011,314 | +0.61(+0.95%) |
Jan 09, 2015 | 64.64 | 64.84 | 63.36 | 64.33 | 2,307,454 | +0.05(+0.08%) |
Jan 08, 2015 | 63.98 | 64.34 | 63.30 | 64.28 | 1,889,568 | +1.39(+2.22%) |
Jan 07, 2015 | 61.35 | 62.94 | 61.34 | 62.89 | 1,808,568 | +2.42(+4.00%) |
Jan 06, 2015 | 62.33 | 62.75 | 59.71 | 60.47 | 2,230,508 | -1.54(-2.49%) |
Jan 05, 2015 | 61.58 | 63.15 | 61.24 | 62.01 | 1,693,576 | +0.19(+0.31%) |
Jan 02, 2015 | 61.67 | 62.32 | 60.72 | 61.82 | 1,140,850 | +0.64(+1.05%) |
Dec 31, 2014 | 61.05 | 61.18 | 61.18 | 61.18 | 2,946,060 | +0.30(+0.50%) |
Dec 30, 2014 | 61.42 | 61.71 | 60.81 | 60.88 | 881,239 | -0.65(-1.05%) |
Dec 29, 2014 | 61.41 | 62.08 | 61.00 | 61.52 | 839,307 | +0.22(+0.36%) |
Dec 26, 2014 | 60.44 | 61.36 | 60.09 | 61.30 | 677,828 | +1.38(+2.31%) |
Dec 24, 2014 | 58.70 | 59.92 | 59.92 | 59.92 | 1,304,788 | +1.13(+1.92%) |
Dec 23, 2014 | 62.49 | 62.49 | 58.31 | 58.79 | 3,547,646 | -3.20(-5.16%) |
Dec 22, 2014 | 61.59 | 62.74 | 61.08 | 61.98 | 2,244,430 | -0.47(-0.75%) |
Dec 19, 2014 | 61.74 | 62.90 | 61.09 | 62.45 | 2,275,019 | +0.57(+0.93%) |
Dec 18, 2014 | 61.10 | 61.92 | 60.63 | 61.88 | 2,043,091 | +1.92(+3.20%) |
Dec 17, 2014 | 57.54 | 60.01 | 57.28 | 59.95 | 2,715,952 | +2.73(+4.77%) |
Dec 16, 2014 | 57.27 | 59.13 | 56.49 | 57.23 | 3,238,569 | -0.33(-0.58%) |
Dec 15, 2014 | 60.73 | 60.86 | 57.46 | 57.56 | 3,472,020 | -2.57(-4.27%) |
Dec 12, 2014 | 59.76 | 61.00 | 59.23 | 60.13 | 1,335,467 | -0.10(-0.17%) |
Dec 11, 2014 | 60.49 | 61.59 | 59.94 | 60.23 | 1,401,912 | +0.14(+0.24%) |
Dec 10, 2014 | 61.28 | 61.53 | 59.97 | 60.08 | 1,821,766 | -1.32(-2.15%) |
Dec 09, 2014 | 59.34 | 61.56 | 58.70 | 61.40 | 1,683,937 | +1.72(+2.89%) |
Dec 08, 2014 | 59.89 | 60.84 | 59.56 | 59.68 | 2,781,444 | +0.35(+0.60%) |
Dec 05, 2014 | 58.51 | 59.34 | 58.50 | 59.32 | 848,902 | +1.04(+1.78%) |
Dec 04, 2014 | 59.00 | 59.00 | 58.11 | 58.29 | 1,053,487 | -0.45(-0.76%) |
Dec 03, 2014 | 58.74 | 58.90 | 57.92 | 58.73 | 861,336 | +0.06(+0.09%) |
Dec 02, 2014 | 58.09 | 58.89 | 57.38 | 58.68 | 1,280,337 | +1.51(+2.64%) |
Dec 01, 2014 | 58.90 | 58.90 | 57.03 | 57.17 | 1,364,387 | -1.67(-2.84%) |
Nov 28, 2014 | 59.21 | 60.27 | 58.66 | 58.84 | 765,308 | -0.23(-0.39%) |
Nov 26, 2014 | 58.16 | 59.07 | 59.07 | 59.07 | 1,984,737 | +0.92(+1.58%) |
Nov 25, 2014 | 58.58 | 58.73 | 57.57 | 58.15 | 868,603 | -0.17(-0.29%) |
Nov 24, 2014 | 57.27 | 58.33 | 57.27 | 58.32 | 1,039,305 | +1.36(+2.40%) |
Nov 21, 2014 | 57.27 | 57.51 | 56.62 | 56.95 | 980,371 | +0.48(+0.85%) |
Nov 20, 2014 | 55.58 | 56.48 | 55.37 | 56.47 | 575,140 | +0.85(+1.54%) |
Nov 19, 2014 | 56.06 | 56.49 | 55.47 | 55.62 | 735,770 | -0.46(-0.83%) |
Nov 18, 2014 | 55.39 | 56.61 | 55.25 | 56.08 | 858,760 | +0.98(+1.78%) |
Nov 17, 2014 | 55.08 | 55.99 | 54.90 | 55.10 | 557,670 | +0.15(+0.27%) |
Nov 14, 2014 | 56.30 | 56.30 | 54.61 | 54.95 | 1,224,266 | -1.12(-2.00%) |
Nov 13, 2014 | 56.90 | 57.51 | 55.83 | 56.07 | 860,758 | -0.77(-1.35%) |
Nov 12, 2014 | 56.12 | 56.93 | 55.72 | 56.84 | 472,978 | +0.45(+0.80%) |
Nov 11, 2014 | 56.32 | 56.99 | 55.85 | 56.38 | 1,549,317 | +0.05(+0.09%) |
Nov 10, 2014 | 55.13 | 56.37 | 54.83 | 56.34 | 1,082,505 | +1.45(+2.64%) |
Nov 07, 2014 | 55.16 | 55.52 | 53.93 | 54.89 | 1,106,753 | -0.42(-0.76%) |
Nov 06, 2014 | 54.42 | 55.34 | 54.07 | 55.30 | 2,595,890 | +1.10(+2.03%) |
Nov 05, 2014 | 56.36 | 56.36 | 53.94 | 54.20 | 1,312,695 | -1.46(-2.62%) |
Nov 04, 2014 | 55.63 | 56.20 | 55.24 | 55.66 | 940,518 | -0.47(-0.85%) |
Nov 03, 2014 | 56.33 | 56.84 | 55.78 | 56.13 | 954,932 | +0.05(+0.08%) |
Oct 31, 2014 | 57.50 | 58.08 | 55.96 | 56.09 | 2,048,176 | -0.65(-1.14%) |
Oct 30, 2014 | 55.18 | 57.01 | 55.18 | 56.73 | 930,101 | +1.23(+2.21%) |
Oct 29, 2014 | 56.20 | 56.21 | 54.99 | 55.51 | 1,278,314 | -0.62(-1.10%) |
Oct 28, 2014 | 54.94 | 56.36 | 54.94 | 56.13 | 1,806,358 | +1.41(+2.57%) |
Oct 27, 2014 | 54.36 | 54.76 | 54.73 | 54.72 | 1,768,152 | -0.01(-0.01%) |
Oct 24, 2014 | 54.10 | 54.81 | 53.86 | 54.73 | 1,580,991 | +0.63(+1.16%) |
Oct 23, 2014 | 52.82 | 54.40 | 52.58 | 54.10 | 1,787,535 | +1.98(+3.79%) |
Oct 22, 2014 | 52.69 | 53.01 | 51.97 | 52.12 | 803,960 | -0.45(-0.86%) |
Oct 21, 2014 | 52.75 | 52.75 | 51.97 | 52.57 | 1,079,743 | +0.56(+1.08%) |
Oct 20, 2014 | 51.20 | 52.36 | 50.95 | 52.01 | 867,952 | +0.94(+1.83%) |
Oct 17, 2014 | 52.52 | 52.63 | 50.78 | 51.08 | 1,846,227 | -0.17(-0.33%) |
Oct 16, 2014 | 49.09 | 51.79 | 48.63 | 51.24 | 2,684,566 | +1.43(+2.87%) |
Oct 15, 2014 | 47.38 | 50.04 | 47.13 | 49.81 | 2,447,501 | +1.69(+3.50%) |
Oct 14, 2014 | 48.23 | 49.20 | 46.84 | 48.13 | 2,083,015 | +0.53(+1.12%) |
Oct 13, 2014 | 48.07 | 48.94 | 46.42 | 47.59 | 3,526,055 | -0.31(-0.65%) |
Oct 10, 2014 | 48.82 | 50.07 | 47.86 | 47.91 | 2,814,229 | -1.19(-2.42%) |
Oct 09, 2014 | 50.47 | 50.62 | 48.79 | 49.09 | 2,184,861 | -1.52(-3.01%) |
Oct 08, 2014 | 49.35 | 50.69 | 48.39 | 50.62 | 2,200,000 | +1.12(+2.25%) |
Oct 07, 2014 | 50.39 | 50.72 | 49.45 | 49.50 | 2,214,967 | -1.22(-2.40%) |
Oct 06, 2014 | 52.21 | 52.21 | 50.40 | 50.72 | 1,675,512 | -1.09(-2.11%) |
Oct 03, 2014 | 51.57 | 52.05 | 51.18 | 51.81 | 645,563 | +0.82(+1.60%) |
Oct 02, 2014 | 50.28 | 51.27 | 49.39 | 50.99 | 1,055,003 | +0.62(+1.23%) |