Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.17 | 81.27 | 79.78 | 80.04 | 569,780 | -0.19(-0.23%) |
Aug 28, 2015 | 79.27 | 80.63 | 79.08 | 80.22 | 454,810 | +0.31(+0.39%) |
Aug 27, 2015 | 79.28 | 80.36 | 78.51 | 79.91 | 680,011 | +1.15(+1.46%) |
Aug 26, 2015 | 78.38 | 79.32 | 76.38 | 78.76 | 1,058,627 | +1.73(+2.25%) |
Aug 25, 2015 | 77.38 | 79.24 | 76.86 | 77.03 | 1,052,072 | +1.18(+1.55%) |
Aug 24, 2015 | 74.89 | 77.92 | 73.52 | 75.85 | 1,011,723 | -1.64(-2.12%) |
Aug 21, 2015 | 79.10 | 79.52 | 77.23 | 77.49 | 895,726 | -2.12(-2.66%) |
Aug 20, 2015 | 79.39 | 80.33 | 78.48 | 79.61 | 1,143,249 | -0.66(-0.82%) |
Aug 19, 2015 | 80.19 | 80.72 | 79.36 | 80.27 | 607,144 | +0.06(+0.08%) |
Aug 18, 2015 | 80.73 | 81.64 | 80.07 | 80.21 | 552,640 | -0.45(-0.56%) |
Aug 17, 2015 | 80.53 | 81.21 | 79.77 | 80.66 | 526,848 | +0.01(+0.01%) |
Aug 14, 2015 | 79.78 | 80.90 | 79.49 | 80.65 | 458,717 | +0.99(+1.24%) |
Aug 13, 2015 | 79.74 | 80.53 | 79.44 | 79.66 | 367,463 | +0.06(+0.07%) |
Aug 12, 2015 | 79.61 | 79.90 | 78.05 | 79.61 | 708,809 | -0.32(-0.41%) |
Aug 11, 2015 | 79.61 | 80.22 | 78.91 | 79.93 | 650,597 | -0.43(-0.54%) |
Aug 10, 2015 | 80.42 | 80.63 | 79.63 | 80.36 | 786,522 | +0.25(+0.31%) |
Aug 07, 2015 | 79.43 | 80.26 | 78.80 | 80.11 | 822,607 | +0.50(+0.62%) |
Aug 06, 2015 | 82.01 | 82.58 | 79.18 | 79.61 | 1,137,853 | -2.66(-3.23%) |
Aug 05, 2015 | 82.03 | 83.20 | 81.56 | 82.27 | 715,623 | +0.77(+0.95%) |
Aug 04, 2015 | 82.30 | 82.39 | 81.21 | 81.50 | 716,210 | -0.28(-0.35%) |
Aug 03, 2015 | 82.38 | 83.42 | 81.04 | 81.78 | 1,073,643 | -0.59(-0.72%) |
Jul 31, 2015 | 81.50 | 83.39 | 81.38 | 82.38 | 1,095,347 | +0.80(+0.99%) |
Jul 30, 2015 | 82.68 | 83.79 | 81.24 | 81.57 | 2,028,704 | -0.84(-1.02%) |
Jul 29, 2015 | 87.53 | 87.57 | 80.08 | 82.41 | 5,513,957 | -5.23(-5.97%) |
Jul 28, 2015 | 86.75 | 88.44 | 86.14 | 87.64 | 1,060,860 | +0.97(+1.12%) |
Jul 27, 2015 | 87.57 | 87.57 | 85.87 | 86.67 | 742,606 | -1.26(-1.43%) |
Jul 24, 2015 | 87.88 | 88.29 | 87.49 | 87.93 | 758,282 | +0.22(+0.25%) |
Jul 23, 2015 | 88.35 | 88.97 | 87.66 | 87.71 | 620,285 | -0.81(-0.92%) |
Jul 22, 2015 | 86.06 | 88.60 | 86.06 | 88.52 | 913,795 | +2.45(+2.85%) |
Jul 21, 2015 | 86.54 | 86.82 | 85.62 | 86.07 | 496,232 | -0.37(-0.42%) |
Jul 20, 2015 | 86.03 | 86.66 | 85.78 | 86.44 | 585,736 | +0.71(+0.83%) |
Jul 17, 2015 | 85.49 | 85.91 | 85.33 | 85.72 | 1,046,029 | +0.22(+0.26%) |
Jul 16, 2015 | 86.75 | 86.87 | 85.40 | 85.50 | 1,092,518 | -0.72(-0.84%) |
Jul 15, 2015 | 87.70 | 87.79 | 86.12 | 86.23 | 690,269 | -1.47(-1.68%) |
Jul 14, 2015 | 88.00 | 88.34 | 87.42 | 87.70 | 475,697 | -0.35(-0.40%) |
Jul 13, 2015 | 87.19 | 88.22 | 87.19 | 88.05 | 846,365 | +1.62(+1.87%) |
Jul 10, 2015 | 86.27 | 86.89 | 85.25 | 86.43 | 953,824 | +0.84(+0.98%) |
Jul 09, 2015 | 87.18 | 87.62 | 85.20 | 85.59 | 1,032,242 | -0.71(-0.83%) |
Jul 08, 2015 | 87.48 | 87.55 | 85.99 | 86.31 | 787,617 | -1.23(-1.40%) |
Jul 07, 2015 | 87.86 | 87.97 | 86.00 | 87.53 | 792,571 | -0.16(-0.19%) |
Jul 06, 2015 | 87.15 | 88.31 | 86.85 | 87.70 | 684,493 | +0.13(+0.15%) |
Jul 02, 2015 | 88.22 | 87.57 | 87.57 | 87.57 | 583,033 | -0.19(-0.22%) |
Jul 01, 2015 | 87.70 | 87.90 | 86.37 | 87.76 | 1,165,658 | +1.41(+1.64%) |
Jun 30, 2015 | 86.74 | 87.01 | 86.18 | 86.35 | 617,537 | +0.23(+0.26%) |
Jun 29, 2015 | 87.96 | 88.12 | 86.00 | 86.12 | 765,552 | -2.29(-2.59%) |
Jun 26, 2015 | 87.96 | 88.78 | 87.79 | 88.41 | 809,566 | +0.67(+0.77%) |
Jun 25, 2015 | 87.32 | 88.20 | 87.23 | 87.74 | 505,510 | +0.51(+0.59%) |
Jun 24, 2015 | 87.77 | 88.07 | 87.07 | 87.23 | 372,347 | -0.71(-0.80%) |
Jun 23, 2015 | 87.16 | 88.00 | 86.83 | 87.93 | 918,065 | +0.73(+0.84%) |
Jun 22, 2015 | 87.10 | 87.59 | 86.95 | 87.20 | 514,286 | +0.58(+0.68%) |
Jun 19, 2015 | 87.08 | 87.53 | 86.36 | 86.62 | 1,259,251 | -0.38(-0.44%) |
Jun 18, 2015 | 86.63 | 87.18 | 86.32 | 87.00 | 826,513 | -0.15(-0.17%) |
Jun 17, 2015 | 86.65 | 87.31 | 86.44 | 87.14 | 800,339 | +0.66(+0.76%) |
Jun 16, 2015 | 85.41 | 86.75 | 85.41 | 86.49 | 743,778 | +0.86(+1.01%) |
Jun 15, 2015 | 85.83 | 86.19 | 84.97 | 85.62 | 917,116 | -0.56(-0.65%) |
Jun 12, 2015 | 85.72 | 86.32 | 85.14 | 86.19 | 753,162 | +0.27(+0.31%) |
Jun 11, 2015 | 85.23 | 86.00 | 85.23 | 85.92 | 696,017 | +0.66(+0.77%) |
Jun 10, 2015 | 85.93 | 85.93 | 85.19 | 85.26 | 700,354 | -0.28(-0.33%) |
Jun 09, 2015 | 84.56 | 85.63 | 84.26 | 85.54 | 935,985 | +1.08(+1.28%) |
Jun 08, 2015 | 85.45 | 85.56 | 84.44 | 84.46 | 578,768 | -0.89(-1.04%) |
Jun 05, 2015 | 84.81 | 85.50 | 84.30 | 85.35 | 649,296 | +0.51(+0.60%) |
Jun 04, 2015 | 84.04 | 85.25 | 83.94 | 84.84 | 943,899 | +0.28(+0.34%) |
Jun 03, 2015 | 84.39 | 85.14 | 84.00 | 84.55 | 776,142 | +0.41(+0.49%) |
Jun 02, 2015 | 84.46 | 84.72 | 83.97 | 84.14 | 585,204 | -0.24(-0.29%) |
Jun 01, 2015 | 84.17 | 84.89 | 83.53 | 84.38 | 776,147 | +0.54(+0.64%) |
May 29, 2015 | 83.56 | 84.42 | 83.22 | 83.85 | 1,135,965 | +0.03(+0.04%) |
May 28, 2015 | 81.90 | 84.23 | 81.40 | 83.81 | 1,314,895 | +1.96(+2.39%) |
May 27, 2015 | 80.38 | 81.92 | 79.96 | 81.86 | 587,595 | +1.32(+1.64%) |
May 26, 2015 | 81.72 | 81.75 | 80.41 | 80.53 | 566,244 | -1.25(-1.53%) |
May 22, 2015 | 81.73 | 81.78 | 81.78 | 81.78 | 456,479 | -0.01(-0.01%) |
May 21, 2015 | 81.92 | 82.16 | 81.61 | 81.79 | 435,996 | -0.21(-0.26%) |
May 20, 2015 | 82.10 | 82.11 | 80.75 | 82.00 | 809,341 | +0.38(+0.47%) |
May 19, 2015 | 81.74 | 82.40 | 81.36 | 81.62 | 839,967 | +0.37(+0.45%) |
May 18, 2015 | 80.60 | 81.37 | 80.06 | 81.25 | 1,123,285 | +0.88(+1.09%) |
May 15, 2015 | 80.26 | 80.46 | 80.12 | 80.38 | 348,647 | +0.21(+0.26%) |
May 14, 2015 | 79.82 | 80.52 | 79.27 | 80.17 | 441,995 | +0.40(+0.50%) |
May 13, 2015 | 80.06 | 80.53 | 79.43 | 79.77 | 352,798 | -0.38(-0.48%) |
May 12, 2015 | 80.23 | 80.40 | 79.57 | 80.15 | 605,205 | -0.41(-0.51%) |
May 11, 2015 | 80.75 | 81.21 | 80.12 | 80.57 | 686,904 | -0.32(-0.40%) |
May 08, 2015 | 81.47 | 82.03 | 80.84 | 80.89 | 706,352 | -0.33(-0.41%) |
May 07, 2015 | 81.14 | 81.77 | 80.90 | 81.22 | 572,132 | +0.01(+0.01%) |
May 06, 2015 | 81.76 | 81.98 | 80.62 | 81.21 | 628,121 | -0.45(-0.55%) |
May 05, 2015 | 81.58 | 82.16 | 81.30 | 81.66 | 776,228 | -0.15(-0.18%) |
May 04, 2015 | 81.50 | 82.23 | 81.47 | 81.81 | 784,829 | +0.62(+0.76%) |
May 01, 2015 | 81.17 | 81.60 | 80.28 | 81.19 | 1,384,891 | +0.25(+0.31%) |
Apr 30, 2015 | 80.44 | 82.43 | 79.93 | 80.94 | 1,736,797 | +1.11(+1.39%) |
Apr 29, 2015 | 80.24 | 82.25 | 78.56 | 79.83 | 2,624,721 | +4.47(+5.94%) |
Apr 28, 2015 | 76.20 | 76.21 | 75.03 | 75.35 | 1,065,312 | -1.16(-1.51%) |
Apr 27, 2015 | 76.71 | 77.50 | 76.31 | 76.51 | 629,303 | +0.26(+0.34%) |
Apr 24, 2015 | 77.23 | 77.45 | 76.17 | 76.25 | 577,155 | -0.73(-0.95%) |
Apr 23, 2015 | 76.68 | 77.21 | 76.68 | 76.98 | 373,897 | +0.15(+0.20%) |
Apr 22, 2015 | 77.19 | 77.19 | 76.46 | 76.83 | 432,839 | -0.12(-0.16%) |
Apr 21, 2015 | 77.36 | 77.48 | 76.66 | 76.95 | 748,473 | -0.03(-0.04%) |
Apr 20, 2015 | 76.42 | 77.03 | 75.82 | 76.98 | 597,467 | +1.07(+1.41%) |
Apr 17, 2015 | 76.19 | 76.59 | 75.54 | 75.91 | 464,767 | -0.69(-0.90%) |
Apr 16, 2015 | 76.41 | 77.16 | 76.35 | 76.60 | 627,700 | +0.05(+0.06%) |
Apr 15, 2015 | 76.34 | 77.45 | 75.88 | 76.55 | 788,154 | +0.53(+0.70%) |
Apr 14, 2015 | 75.87 | 76.44 | 75.30 | 76.02 | 649,770 | +0.08(+0.11%) |
Apr 13, 2015 | 75.93 | 76.80 | 75.91 | 75.94 | 458,826 | -0.11(-0.14%) |
Apr 10, 2015 | 75.35 | 76.06 | 74.91 | 76.04 | 534,606 | +0.53(+0.70%) |
Apr 09, 2015 | 76.24 | 76.48 | 75.37 | 75.52 | 455,425 | -0.65(-0.85%) |
Apr 08, 2015 | 74.78 | 76.21 | 74.64 | 76.16 | 935,052 | +1.66(+2.23%) |
Apr 07, 2015 | 74.85 | 75.16 | 74.28 | 74.50 | 754,550 | -0.31(-0.41%) |
Apr 06, 2015 | 74.16 | 75.43 | 73.81 | 74.81 | 1,173,342 | +0.24(+0.33%) |
Apr 02, 2015 | 74.57 | 74.57 | 74.57 | 74.57 | 833,290 | -0.20(-0.27%) |
Apr 01, 2015 | 74.88 | 75.14 | 73.23 | 74.77 | 744,062 | -0.18(-0.24%) |
Mar 31, 2015 | 74.27 | 75.70 | 74.24 | 74.95 | 883,569 | +0.51(+0.69%) |
Mar 30, 2015 | 74.54 | 75.00 | 74.21 | 74.44 | 641,374 | +0.10(+0.13%) |
Mar 27, 2015 | 74.11 | 74.90 | 73.82 | 74.34 | 700,449 | +0.36(+0.48%) |
Mar 26, 2015 | 73.98 | 74.56 | 73.27 | 73.98 | 769,008 | -0.30(-0.40%) |
Mar 25, 2015 | 75.91 | 75.99 | 74.12 | 74.28 | 649,017 | -1.18(-1.57%) |
Mar 24, 2015 | 76.21 | 76.27 | 75.30 | 75.47 | 750,962 | -0.36(-0.47%) |
Mar 23, 2015 | 75.99 | 76.36 | 75.60 | 75.82 | 660,054 | -0.28(-0.36%) |
Mar 20, 2015 | 74.49 | 76.33 | 74.49 | 76.10 | 1,354,488 | +1.77(+2.38%) |
Mar 19, 2015 | 74.38 | 74.79 | 73.81 | 74.33 | 604,306 | +0.02(+0.03%) |
Mar 18, 2015 | 73.64 | 74.81 | 73.30 | 74.31 | 948,288 | +0.42(+0.57%) |
Mar 17, 2015 | 72.95 | 74.03 | 72.82 | 73.89 | 772,796 | +0.83(+1.14%) |
Mar 16, 2015 | 72.14 | 73.30 | 72.06 | 73.05 | 562,732 | +1.44(+2.01%) |
Mar 13, 2015 | 71.82 | 72.16 | 70.89 | 71.61 | 403,878 | -0.35(-0.48%) |
Mar 12, 2015 | 71.41 | 72.10 | 71.02 | 71.96 | 536,975 | +0.96(+1.35%) |
Mar 11, 2015 | 72.16 | 72.48 | 70.84 | 71.00 | 787,014 | -1.01(-1.41%) |
Mar 10, 2015 | 71.50 | 72.26 | 71.48 | 72.01 | 520,278 | -0.06(-0.09%) |
Mar 09, 2015 | 72.14 | 72.64 | 71.93 | 72.08 | 555,333 | +0.08(+0.11%) |
Mar 06, 2015 | 72.31 | 72.61 | 71.69 | 72.00 | 683,848 | -0.47(-0.65%) |
Mar 05, 2015 | 73.22 | 73.61 | 72.36 | 72.47 | 1,165,789 | -0.73(-0.99%) |
Mar 04, 2015 | 73.45 | 73.79 | 72.71 | 73.20 | 1,001,071 | -0.28(-0.39%) |
Mar 03, 2015 | 72.87 | 73.59 | 72.61 | 73.48 | 1,328,110 | +0.48(+0.65%) |
Mar 02, 2015 | 71.99 | 73.30 | 71.83 | 73.00 | 1,391,625 | +1.23(+1.71%) |
Feb 27, 2015 | 70.98 | 72.25 | 70.86 | 71.77 | 2,611,748 | +1.18(+1.67%) |
Feb 26, 2015 | 67.53 | 71.55 | 67.51 | 70.59 | 4,428,779 | +3.43(+5.10%) |
Feb 25, 2015 | 66.09 | 67.26 | 65.90 | 67.16 | 1,955,280 | +0.89(+1.34%) |
Feb 24, 2015 | 66.22 | 66.75 | 65.84 | 66.28 | 821,619 | -0.35(-0.52%) |
Feb 23, 2015 | 66.27 | 66.78 | 66.01 | 66.62 | 876,024 | +0.31(+0.46%) |
Feb 20, 2015 | 65.56 | 66.61 | 65.54 | 66.32 | 700,572 | +0.84(+1.28%) |
Feb 19, 2015 | 66.64 | 66.70 | 65.41 | 65.47 | 1,143,176 | -1.15(-1.72%) |
Feb 18, 2015 | 66.83 | 67.20 | 66.33 | 66.62 | 451,387 | -0.49(-0.73%) |
Feb 17, 2015 | 67.71 | 67.84 | 66.88 | 67.12 | 281,333 | -0.52(-0.77%) |
Feb 13, 2015 | 67.43 | 67.63 | 67.63 | 67.63 | 688,408 | +0.42(+0.63%) |
Feb 12, 2015 | 67.85 | 67.85 | 66.84 | 67.21 | 330,403 | +0.05(+0.07%) |
Feb 11, 2015 | 67.51 | 67.80 | 66.49 | 67.16 | 532,497 | -0.40(-0.60%) |
Feb 10, 2015 | 67.33 | 67.71 | 67.24 | 67.57 | 492,705 | +0.72(+1.08%) |
Feb 09, 2015 | 67.09 | 67.20 | 66.47 | 66.85 | 463,292 | -0.38(-0.57%) |
Feb 06, 2015 | 66.07 | 67.55 | 65.98 | 67.23 | 762,940 | +1.46(+2.21%) |
Feb 05, 2015 | 66.28 | 66.61 | 65.35 | 65.77 | 937,607 | -0.58(-0.88%) |
Feb 04, 2015 | 66.99 | 67.30 | 65.90 | 66.36 | 909,641 | -1.32(-1.95%) |
Feb 03, 2015 | 66.19 | 67.84 | 65.94 | 67.67 | 703,685 | +1.85(+2.81%) |
Feb 02, 2015 | 66.06 | 66.16 | 64.56 | 65.82 | 733,546 | -0.06(-0.10%) |
Jan 30, 2015 | 67.21 | 67.42 | 65.68 | 65.89 | 1,005,501 | -1.91(-2.81%) |
Jan 29, 2015 | 67.55 | 68.18 | 66.97 | 67.80 | 932,404 | +0.53(+0.79%) |
Jan 28, 2015 | 68.32 | 68.52 | 67.15 | 67.26 | 547,726 | -0.77(-1.13%) |
Jan 27, 2015 | 67.67 | 68.70 | 67.67 | 68.03 | 730,666 | -0.26(-0.38%) |
Jan 26, 2015 | 68.14 | 68.70 | 67.58 | 68.29 | 899,458 | -0.26(-0.38%) |
Jan 23, 2015 | 69.95 | 69.95 | 68.47 | 68.55 | 642,649 | -1.28(-1.83%) |
Jan 22, 2015 | 68.77 | 70.10 | 68.09 | 69.82 | 463,036 | +1.42(+2.08%) |
Jan 21, 2015 | 68.01 | 68.55 | 67.97 | 68.40 | 309,265 | +0.24(+0.36%) |
Jan 20, 2015 | 68.42 | 68.77 | 66.83 | 68.16 | 513,675 | -0.26(-0.38%) |
Jan 16, 2015 | 67.75 | 68.46 | 67.35 | 68.42 | 319,302 | +0.67(+0.99%) |
Jan 15, 2015 | 69.14 | 69.26 | 67.50 | 67.75 | 479,857 | -1.37(-1.99%) |
Jan 14, 2015 | 69.55 | 69.93 | 68.73 | 69.12 | 651,276 | -0.94(-1.34%) |
Jan 13, 2015 | 70.48 | 71.13 | 69.29 | 70.06 | 512,803 | +0.19(+0.28%) |
Jan 12, 2015 | 68.58 | 70.03 | 68.30 | 69.87 | 492,215 | +1.29(+1.89%) |
Jan 09, 2015 | 69.31 | 69.31 | 68.27 | 68.57 | 429,097 | -0.79(-1.14%) |
Jan 08, 2015 | 68.89 | 69.53 | 68.68 | 69.36 | 488,365 | +0.73(+1.06%) |
Jan 07, 2015 | 67.40 | 68.73 | 67.40 | 68.64 | 498,089 | +1.63(+2.43%) |
Jan 06, 2015 | 68.07 | 68.38 | 66.32 | 67.01 | 833,667 | -1.20(-1.77%) |
Jan 05, 2015 | 69.33 | 69.33 | 68.03 | 68.22 | 678,094 | -1.32(-1.90%) |
Jan 02, 2015 | 70.92 | 70.94 | 69.11 | 69.53 | 503,207 | -1.06(-1.50%) |
Dec 31, 2014 | 70.43 | 70.59 | 70.59 | 70.59 | 735,035 | +0.46(+0.66%) |
Dec 30, 2014 | 69.80 | 70.50 | 69.63 | 70.13 | 487,134 | +0.26(+0.37%) |
Dec 29, 2014 | 68.47 | 70.05 | 68.26 | 69.87 | 350,197 | +1.37(+2.01%) |
Dec 26, 2014 | 68.58 | 69.08 | 68.41 | 68.50 | 220,944 | +0.18(+0.26%) |
Dec 24, 2014 | 68.72 | 68.32 | 68.32 | 68.32 | 226,088 | -0.11(-0.15%) |
Dec 23, 2014 | 68.01 | 68.72 | 67.84 | 68.43 | 586,746 | +0.37(+0.55%) |
Dec 22, 2014 | 67.58 | 68.11 | 67.37 | 68.05 | 532,546 | +0.79(+1.18%) |
Dec 19, 2014 | 66.73 | 67.37 | 66.50 | 67.26 | 884,827 | +0.42(+0.63%) |
Dec 18, 2014 | 66.18 | 66.92 | 65.60 | 66.84 | 531,844 | +1.36(+2.07%) |
Dec 17, 2014 | 64.71 | 65.62 | 63.87 | 65.48 | 520,629 | +0.95(+1.47%) |
Dec 16, 2014 | 64.74 | 65.54 | 64.05 | 64.54 | 771,263 | -0.57(-0.88%) |
Dec 15, 2014 | 65.09 | 65.76 | 64.80 | 65.11 | 709,035 | +0.20(+0.31%) |
Dec 12, 2014 | 64.50 | 65.67 | 64.36 | 64.91 | 317,815 | -0.01(-0.01%) |
Dec 11, 2014 | 65.09 | 66.12 | 64.67 | 64.92 | 439,977 | +0.41(+0.64%) |
Dec 10, 2014 | 65.41 | 65.59 | 64.39 | 64.50 | 382,285 | -0.80(-1.23%) |
Dec 09, 2014 | 64.34 | 65.43 | 64.09 | 65.31 | 422,015 | +0.22(+0.34%) |
Dec 08, 2014 | 65.59 | 65.98 | 64.87 | 65.09 | 368,668 | -0.72(-1.09%) |
Dec 05, 2014 | 65.86 | 65.89 | 65.41 | 65.81 | 448,648 | -0.04(-0.06%) |
Dec 04, 2014 | 65.48 | 66.11 | 65.18 | 65.85 | 753,665 | +0.08(+0.12%) |
Dec 03, 2014 | 64.49 | 65.86 | 64.20 | 65.77 | 831,065 | +1.08(+1.67%) |
Dec 02, 2014 | 65.47 | 65.87 | 64.44 | 64.68 | 704,317 | -0.80(-1.22%) |
Dec 01, 2014 | 67.13 | 67.17 | 65.36 | 65.48 | 659,030 | -1.79(-2.67%) |
Nov 28, 2014 | 67.09 | 67.84 | 66.78 | 67.28 | 284,231 | +0.45(+0.68%) |
Nov 26, 2014 | 67.06 | 66.83 | 66.83 | 66.83 | 268,882 | -0.14(-0.21%) |
Nov 25, 2014 | 67.37 | 67.85 | 66.46 | 66.96 | 763,844 | +0.03(+0.05%) |
Nov 24, 2014 | 66.57 | 67.18 | 66.33 | 66.93 | 1,377,317 | +0.49(+0.73%) |
Nov 21, 2014 | 66.99 | 67.02 | 65.76 | 66.45 | 597,707 | +0.13(+0.20%) |
Nov 20, 2014 | 65.01 | 66.88 | 64.86 | 66.32 | 746,279 | +1.23(+1.90%) |
Nov 19, 2014 | 64.78 | 65.41 | 64.03 | 65.08 | 748,438 | +0.48(+0.74%) |
Nov 18, 2014 | 64.82 | 65.65 | 64.55 | 64.61 | 625,855 | -0.50(-0.77%) |
Nov 17, 2014 | 64.52 | 65.82 | 64.47 | 65.11 | 714,976 | +0.43(+0.66%) |
Nov 14, 2014 | 63.93 | 65.11 | 63.59 | 64.68 | 779,816 | +1.25(+1.97%) |
Nov 13, 2014 | 63.83 | 64.43 | 63.00 | 63.43 | 841,344 | -0.52(-0.81%) |
Nov 12, 2014 | 63.26 | 64.33 | 62.79 | 63.94 | 1,034,840 | +0.63(+0.99%) |
Nov 11, 2014 | 62.91 | 63.35 | 62.52 | 63.31 | 762,186 | +0.61(+0.98%) |
Nov 10, 2014 | 63.05 | 63.27 | 62.56 | 62.70 | 1,077,590 | -1.15(-1.81%) |
Nov 07, 2014 | 64.16 | 64.71 | 63.57 | 63.86 | 639,439 | -0.33(-0.52%) |
Nov 06, 2014 | 63.11 | 64.28 | 63.11 | 64.19 | 593,687 | +1.25(+1.99%) |
Nov 05, 2014 | 63.25 | 63.45 | 62.57 | 62.94 | 659,801 | -0.02(-0.03%) |
Nov 04, 2014 | 63.77 | 63.92 | 62.81 | 62.95 | 859,532 | -1.10(-1.71%) |
Nov 03, 2014 | 63.19 | 64.18 | 62.88 | 64.05 | 827,222 | +1.02(+1.63%) |
Oct 31, 2014 | 64.53 | 64.56 | 62.94 | 63.02 | 951,010 | -0.69(-1.08%) |
Oct 30, 2014 | 62.91 | 63.98 | 62.85 | 63.71 | 737,875 | +0.60(+0.95%) |
Oct 29, 2014 | 63.24 | 63.77 | 62.55 | 63.11 | 806,145 | +0.10(+0.15%) |
Oct 28, 2014 | 62.19 | 63.11 | 61.68 | 63.02 | 950,250 | +0.98(+1.59%) |
Oct 27, 2014 | 61.77 | 61.94 | 61.94 | 62.03 | 793,493 | +0.09(+0.14%) |
Oct 24, 2014 | 60.37 | 62.73 | 59.95 | 61.94 | 1,759,944 | +1.36(+2.25%) |
Oct 23, 2014 | 59.69 | 62.47 | 58.26 | 60.58 | 5,088,170 | -1.89(-3.02%) |
Oct 22, 2014 | 64.11 | 64.38 | 61.98 | 62.47 | 2,934,702 | -1.42(-2.22%) |
Oct 21, 2014 | 62.86 | 64.30 | 62.39 | 63.89 | 2,354,366 | +1.31(+2.10%) |
Oct 20, 2014 | 62.52 | 62.92 | 62.32 | 62.57 | 2,028,085 | +0.23(+0.38%) |
Oct 17, 2014 | 64.64 | 64.96 | 62.16 | 62.34 | 1,445,865 | -1.68(-2.62%) |
Oct 16, 2014 | 63.14 | 64.63 | 62.81 | 64.02 | 1,466,091 | -0.47(-0.73%) |
Oct 15, 2014 | 63.74 | 65.05 | 61.67 | 64.48 | 2,311,085 | +0.13(+0.20%) |
Oct 14, 2014 | 65.41 | 65.61 | 64.30 | 64.36 | 1,098,138 | -0.70(-1.08%) |
Oct 13, 2014 | 66.16 | 66.65 | 64.99 | 65.06 | 1,092,396 | -1.19(-1.79%) |
Oct 10, 2014 | 65.89 | 66.90 | 65.65 | 66.24 | 973,768 | +0.35(+0.54%) |
Oct 09, 2014 | 66.37 | 66.97 | 65.77 | 65.89 | 879,944 | -0.88(-1.32%) |
Oct 08, 2014 | 65.86 | 67.09 | 65.16 | 66.77 | 1,326,458 | +0.98(+1.50%) |
Oct 07, 2014 | 65.82 | 67.18 | 65.68 | 65.78 | 1,545,603 | -0.62(-0.94%) |
Oct 06, 2014 | 67.45 | 67.53 | 66.36 | 66.40 | 1,526,832 | -0.56(-0.83%) |
Oct 03, 2014 | 65.46 | 67.07 | 65.17 | 66.96 | 3,016,579 | +1.76(+2.70%) |
Oct 02, 2014 | 64.05 | 65.28 | 64.03 | 65.20 | 1,290,687 | +1.39(+2.17%) |
Oct 01, 2014 | 62.57 | 64.02 | 62.24 | 63.82 | 1,363,969 | +1.28(+2.05%) |
Sep 30, 2014 | 63.02 | 63.06 | 62.02 | 62.53 | 3,196,803 | -0.18(-0.28%) |
Sep 29, 2014 | 62.06 | 62.92 | 62.06 | 62.71 | 891,006 | -0.02(-0.03%) |
Sep 26, 2014 | 62.26 | 62.82 | 62.26 | 62.73 | 475,842 | +0.42(+0.67%) |
Sep 25, 2014 | 62.90 | 62.92 | 61.77 | 62.31 | 779,318 | -0.61(-0.97%) |
Sep 24, 2014 | 63.06 | 63.23 | 62.17 | 62.92 | 910,441 | +0.01(+0.01%) |
Sep 23, 2014 | 63.08 | 63.95 | 62.88 | 62.91 | 739,400 | -0.19(-0.29%) |
Sep 22, 2014 | 64.37 | 64.41 | 63.01 | 63.10 | 429,875 | -1.37(-2.13%) |
Sep 19, 2014 | 65.19 | 65.23 | 63.98 | 64.47 | 566,439 | -0.42(-0.65%) |
Sep 18, 2014 | 64.92 | 65.21 | 64.75 | 64.89 | 428,642 | +0.24(+0.37%) |
Sep 17, 2014 | 64.75 | 64.97 | 63.97 | 64.65 | 348,657 | -0.15(-0.22%) |
Sep 16, 2014 | 64.82 | 65.15 | 64.53 | 64.79 | 403,281 | +0.08(+0.12%) |
Sep 15, 2014 | 65.14 | 65.24 | 64.21 | 64.71 | 428,262 | -0.47(-0.72%) |
Sep 12, 2014 | 65.52 | 65.73 | 64.88 | 65.18 | 417,040 | -0.41(-0.63%) |
Sep 11, 2014 | 65.27 | 66.00 | 65.27 | 65.59 | 350,054 | +0.15(+0.22%) |
Sep 10, 2014 | 65.35 | 65.68 | 64.77 | 65.44 | 474,091 | +0.25(+0.38%) |
Sep 09, 2014 | 65.86 | 65.99 | 65.18 | 65.19 | 348,256 | -0.53(-0.81%) |
Sep 08, 2014 | 66.07 | 66.30 | 65.14 | 65.73 | 402,471 | -0.62(-0.94%) |
Sep 05, 2014 | 66.03 | 66.39 | 65.72 | 66.35 | 382,538 | +0.11(+0.17%) |
Sep 04, 2014 | 65.99 | 66.61 | 65.99 | 66.24 | 532,148 | +0.51(+0.77%) |
Sep 03, 2014 | 67.02 | 67.02 | 65.48 | 65.73 | 754,746 | -1.11(-1.67%) |