Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.15 | 83.15 | 81.54 | 82.18 | 101,885 | -0.84(-1.01%) |
Nov 27, 2015 | 82.86 | 83.70 | 82.50 | 83.02 | 32,799 | +0.26(+0.31%) |
Nov 25, 2015 | 82.97 | 82.76 | 82.76 | 82.76 | 55,788 | -0.24(-0.29%) |
Nov 24, 2015 | 82.69 | 83.25 | 81.51 | 83.00 | 68,099 | -0.23(-0.28%) |
Nov 23, 2015 | 83.07 | 83.39 | 82.26 | 83.23 | 68,981 | +0.58(+0.70%) |
Nov 20, 2015 | 82.76 | 83.53 | 82.43 | 82.65 | 156,782 | -0.06(-0.07%) |
Nov 19, 2015 | 83.61 | 84.01 | 82.58 | 82.70 | 106,472 | -0.96(-1.14%) |
Nov 18, 2015 | 81.95 | 83.68 | 80.98 | 83.66 | 55,679 | +2.12(+2.61%) |
Nov 17, 2015 | 82.32 | 82.76 | 80.69 | 81.54 | 72,588 | -0.39(-0.47%) |
Nov 16, 2015 | 81.97 | 82.45 | 81.02 | 81.92 | 50,855 | -0.44(-0.54%) |
Nov 13, 2015 | 81.49 | 83.72 | 81.49 | 82.36 | 61,080 | +0.44(+0.54%) |
Nov 12, 2015 | 83.40 | 83.57 | 81.68 | 81.92 | 39,142 | -2.38(-2.83%) |
Nov 11, 2015 | 84.73 | 85.43 | 83.83 | 84.30 | 43,293 | +0.00(+0.00%) |
Nov 10, 2015 | 82.35 | 84.51 | 81.89 | 84.30 | 86,381 | +1.68(+2.04%) |
Nov 09, 2015 | 83.41 | 83.42 | 81.86 | 82.62 | 62,845 | -1.08(-1.29%) |
Nov 06, 2015 | 84.06 | 84.35 | 82.94 | 83.70 | 49,645 | -0.47(-0.56%) |
Nov 05, 2015 | 83.72 | 84.92 | 82.77 | 84.17 | 52,831 | +0.50(+0.59%) |
Nov 04, 2015 | 84.07 | 84.25 | 82.53 | 83.67 | 78,839 | -0.11(-0.13%) |
Nov 03, 2015 | 83.50 | 85.48 | 82.39 | 83.78 | 141,379 | -0.01(-0.01%) |
Nov 02, 2015 | 82.07 | 84.69 | 80.40 | 83.79 | 114,958 | +1.41(+1.72%) |
Oct 30, 2015 | 80.81 | 85.11 | 80.80 | 82.37 | 140,505 | +1.54(+1.91%) |
Oct 29, 2015 | 77.08 | 81.62 | 75.03 | 80.83 | 133,786 | +3.28(+4.23%) |
Oct 28, 2015 | 73.89 | 79.40 | 73.41 | 77.55 | 198,226 | +4.29(+5.85%) |
Oct 27, 2015 | 73.06 | 74.02 | 72.17 | 73.27 | 72,415 | -0.17(-0.23%) |
Oct 26, 2015 | 74.48 | 74.67 | 73.30 | 73.43 | 51,568 | -1.02(-1.37%) |
Oct 23, 2015 | 74.85 | 74.91 | 73.12 | 74.45 | 30,527 | +0.17(+0.22%) |
Oct 22, 2015 | 72.84 | 74.76 | 72.74 | 74.29 | 43,273 | +1.55(+2.13%) |
Oct 21, 2015 | 72.74 | 73.63 | 71.96 | 72.73 | 71,036 | +0.14(+0.19%) |
Oct 20, 2015 | 72.04 | 72.82 | 71.30 | 72.60 | 27,827 | +0.46(+0.64%) |
Oct 19, 2015 | 71.41 | 72.48 | 71.11 | 72.14 | 44,225 | +0.28(+0.38%) |
Oct 16, 2015 | 72.37 | 72.37 | 70.73 | 71.86 | 57,592 | -0.24(-0.33%) |
Oct 15, 2015 | 71.76 | 72.15 | 70.26 | 72.10 | 73,669 | +0.32(+0.45%) |
Oct 14, 2015 | 73.44 | 73.50 | 71.63 | 71.78 | 45,224 | -1.59(-2.16%) |
Oct 13, 2015 | 75.01 | 75.70 | 73.37 | 73.37 | 39,406 | -2.24(-2.96%) |
Oct 12, 2015 | 74.96 | 76.09 | 74.64 | 75.61 | 37,269 | +0.85(+1.14%) |
Oct 09, 2015 | 76.20 | 76.20 | 74.68 | 74.75 | 45,917 | -1.36(-1.79%) |
Oct 08, 2015 | 73.70 | 76.57 | 73.70 | 76.11 | 56,448 | +2.56(+3.48%) |
Oct 07, 2015 | 72.21 | 73.76 | 71.94 | 73.55 | 76,340 | +2.06(+2.88%) |
Oct 06, 2015 | 71.88 | 72.84 | 71.31 | 71.50 | 55,897 | -0.46(-0.64%) |
Oct 05, 2015 | 70.70 | 72.38 | 70.70 | 71.95 | 66,346 | +1.82(+2.59%) |
Oct 02, 2015 | 67.43 | 70.72 | 66.97 | 70.14 | 117,472 | +2.06(+3.02%) |
Oct 01, 2015 | 69.48 | 69.59 | 67.04 | 68.08 | 65,634 | -1.10(-1.59%) |
Sep 30, 2015 | 70.93 | 71.16 | 68.54 | 69.18 | 100,280 | -1.12(-1.59%) |
Sep 29, 2015 | 69.32 | 70.64 | 68.95 | 70.30 | 65,722 | +1.29(+1.86%) |
Sep 28, 2015 | 68.42 | 70.27 | 67.52 | 69.02 | 67,224 | +0.12(+0.17%) |
Sep 25, 2015 | 68.24 | 69.96 | 67.48 | 68.90 | 85,321 | +1.14(+1.68%) |
Sep 24, 2015 | 66.39 | 67.97 | 65.55 | 67.76 | 64,426 | +1.02(+1.53%) |
Sep 23, 2015 | 68.48 | 68.59 | 66.64 | 66.74 | 66,825 | -1.66(-2.43%) |
Sep 22, 2015 | 68.45 | 68.75 | 67.94 | 68.40 | 61,913 | -1.15(-1.65%) |
Sep 21, 2015 | 70.49 | 70.49 | 69.21 | 69.55 | 45,430 | -0.43(-0.62%) |
Sep 18, 2015 | 71.12 | 71.12 | 69.74 | 69.98 | 78,401 | -1.94(-2.69%) |
Sep 17, 2015 | 72.60 | 73.44 | 71.59 | 71.92 | 78,074 | -0.63(-0.87%) |
Sep 16, 2015 | 70.73 | 72.99 | 70.73 | 72.55 | 52,726 | +1.97(+2.80%) |
Sep 15, 2015 | 69.73 | 70.92 | 69.59 | 70.58 | 105,354 | +0.82(+1.17%) |
Sep 14, 2015 | 71.16 | 71.29 | 69.49 | 69.76 | 59,381 | -1.42(-2.00%) |
Sep 11, 2015 | 71.04 | 71.83 | 70.22 | 71.18 | 91,668 | -0.42(-0.59%) |
Sep 10, 2015 | 71.05 | 71.88 | 70.97 | 71.61 | 30,051 | +0.17(+0.24%) |
Sep 09, 2015 | 73.08 | 73.08 | 71.38 | 71.43 | 41,312 | -1.18(-1.63%) |
Sep 08, 2015 | 72.43 | 73.17 | 71.90 | 72.62 | 27,039 | +1.13(+1.58%) |
Sep 04, 2015 | 71.20 | 71.49 | 71.49 | 71.49 | 29,298 | -0.25(-0.35%) |
Sep 03, 2015 | 71.50 | 72.50 | 71.15 | 71.73 | 97,600 | +0.02(+0.03%) |
Sep 02, 2015 | 70.83 | 71.80 | 69.91 | 71.72 | 63,976 | +1.38(+1.96%) |
Sep 01, 2015 | 72.81 | 72.94 | 69.94 | 70.34 | 74,783 | -3.13(-4.26%) |
Aug 31, 2015 | 72.59 | 73.88 | 72.46 | 73.47 | 52,177 | +0.72(+0.98%) |
Aug 28, 2015 | 71.56 | 72.95 | 71.31 | 72.75 | 73,860 | +1.29(+1.80%) |
Aug 27, 2015 | 71.51 | 72.12 | 70.36 | 71.47 | 100,263 | +0.40(+0.57%) |
Aug 26, 2015 | 72.45 | 72.45 | 69.94 | 71.06 | 114,159 | -0.15(-0.21%) |
Aug 25, 2015 | 68.86 | 74.05 | 68.10 | 71.21 | 151,512 | +6.35(+9.80%) |
Aug 24, 2015 | 63.44 | 66.28 | 61.50 | 64.86 | 82,064 | -1.35(-2.04%) |
Aug 21, 2015 | 65.55 | 67.12 | 64.82 | 66.21 | 69,621 | -0.46(-0.69%) |
Aug 20, 2015 | 67.14 | 67.57 | 66.64 | 66.67 | 34,350 | -1.14(-1.68%) |
Aug 19, 2015 | 68.29 | 68.36 | 67.33 | 67.80 | 25,767 | -0.64(-0.94%) |
Aug 18, 2015 | 69.24 | 69.38 | 68.02 | 68.45 | 34,027 | -0.74(-1.07%) |
Aug 17, 2015 | 69.35 | 69.72 | 68.92 | 69.19 | 46,180 | -0.22(-0.32%) |
Aug 14, 2015 | 68.13 | 69.83 | 68.00 | 69.41 | 67,247 | +1.18(+1.74%) |
Aug 13, 2015 | 67.01 | 69.26 | 66.38 | 68.23 | 69,995 | +1.07(+1.60%) |
Aug 12, 2015 | 66.54 | 67.56 | 65.80 | 67.15 | 65,045 | +0.26(+0.38%) |
Aug 11, 2015 | 66.34 | 67.06 | 66.25 | 66.90 | 58,539 | -0.01(-0.01%) |
Aug 10, 2015 | 65.53 | 67.26 | 65.48 | 66.90 | 54,831 | +1.86(+2.87%) |
Aug 07, 2015 | 65.79 | 66.03 | 64.58 | 65.04 | 104,163 | -1.06(-1.60%) |
Aug 06, 2015 | 66.66 | 68.13 | 65.57 | 66.10 | 86,251 | -0.63(-0.95%) |
Aug 05, 2015 | 67.04 | 68.34 | 66.34 | 66.73 | 75,105 | -0.31(-0.46%) |
Aug 04, 2015 | 68.10 | 68.10 | 66.47 | 67.04 | 76,615 | -1.08(-1.59%) |
Aug 03, 2015 | 68.44 | 68.44 | 67.39 | 68.12 | 59,064 | -0.48(-0.69%) |
Jul 31, 2015 | 68.43 | 69.00 | 68.18 | 68.60 | 46,157 | +0.50(+0.74%) |
Jul 30, 2015 | 68.07 | 68.54 | 67.19 | 68.10 | 44,196 | -0.38(-0.55%) |
Jul 29, 2015 | 68.26 | 68.55 | 67.55 | 68.47 | 68,813 | +0.18(+0.27%) |
Jul 28, 2015 | 68.51 | 68.56 | 67.66 | 68.29 | 102,507 | -0.22(-0.32%) |
Jul 27, 2015 | 68.65 | 69.04 | 68.16 | 68.51 | 58,457 | -0.56(-0.81%) |
Jul 24, 2015 | 70.34 | 70.34 | 68.90 | 69.07 | 91,635 | -1.61(-2.28%) |
Jul 23, 2015 | 71.32 | 72.27 | 70.45 | 70.68 | 76,565 | -0.52(-0.73%) |
Jul 22, 2015 | 71.09 | 71.64 | 70.95 | 71.20 | 73,654 | -0.22(-0.31%) |
Jul 21, 2015 | 71.65 | 72.21 | 70.43 | 71.42 | 104,538 | -0.56(-0.78%) |
Jul 20, 2015 | 72.71 | 72.71 | 71.72 | 71.98 | 58,856 | -0.89(-1.22%) |
Jul 17, 2015 | 73.35 | 73.35 | 72.45 | 72.87 | 57,929 | -0.70(-0.95%) |
Jul 16, 2015 | 74.34 | 74.55 | 73.51 | 73.57 | 56,745 | -0.41(-0.56%) |
Jul 15, 2015 | 74.92 | 75.13 | 73.66 | 73.98 | 57,749 | -1.19(-1.59%) |
Jul 14, 2015 | 74.82 | 75.36 | 74.31 | 75.17 | 60,446 | +0.43(+0.58%) |
Jul 13, 2015 | 74.67 | 76.26 | 74.62 | 74.74 | 87,541 | +0.48(+0.64%) |
Jul 10, 2015 | 73.59 | 74.57 | 73.05 | 74.26 | 67,767 | +1.30(+1.78%) |
Jul 09, 2015 | 72.42 | 73.27 | 70.80 | 72.96 | 80,100 | +1.28(+1.79%) |
Jul 08, 2015 | 74.54 | 74.57 | 71.18 | 71.68 | 112,589 | -3.40(-4.53%) |
Jul 07, 2015 | 74.94 | 75.35 | 73.91 | 75.08 | 57,489 | +0.24(+0.32%) |
Jul 06, 2015 | 73.27 | 75.34 | 71.67 | 74.84 | 61,325 | +0.35(+0.47%) |
Jul 02, 2015 | 74.66 | 74.49 | 74.49 | 74.49 | 50,620 | -0.08(-0.11%) |
Jul 01, 2015 | 73.55 | 74.92 | 73.38 | 74.58 | 103,125 | +1.31(+1.79%) |
Jun 30, 2015 | 74.13 | 74.13 | 73.19 | 73.27 | 82,058 | +0.04(+0.05%) |
Jun 29, 2015 | 74.30 | 74.65 | 72.90 | 73.23 | 54,459 | -1.74(-2.32%) |
Jun 26, 2015 | 76.09 | 76.84 | 74.51 | 74.97 | 130,151 | -1.10(-1.45%) |
Jun 25, 2015 | 76.64 | 76.64 | 75.60 | 76.07 | 55,143 | -0.22(-0.29%) |
Jun 24, 2015 | 76.52 | 76.54 | 75.97 | 76.29 | 86,126 | -0.28(-0.36%) |
Jun 23, 2015 | 76.00 | 76.86 | 75.37 | 76.57 | 81,237 | +0.30(+0.40%) |
Jun 22, 2015 | 76.31 | 76.73 | 75.54 | 76.26 | 66,679 | +0.14(+0.18%) |
Jun 19, 2015 | 76.38 | 76.84 | 75.90 | 76.13 | 62,180 | -0.55(-0.72%) |
Jun 18, 2015 | 75.69 | 77.11 | 75.11 | 76.68 | 97,561 | +1.27(+1.69%) |
Jun 17, 2015 | 76.36 | 76.59 | 75.22 | 75.40 | 65,127 | -0.68(-0.89%) |
Jun 16, 2015 | 74.15 | 76.24 | 74.03 | 76.08 | 60,743 | +1.84(+2.48%) |
Jun 15, 2015 | 73.85 | 74.53 | 73.14 | 74.24 | 71,285 | -0.16(-0.21%) |
Jun 12, 2015 | 74.78 | 74.88 | 74.06 | 74.39 | 33,543 | -0.62(-0.83%) |
Jun 11, 2015 | 75.61 | 75.91 | 74.43 | 75.02 | 27,119 | -0.41(-0.55%) |
Jun 10, 2015 | 75.03 | 76.64 | 74.78 | 75.43 | 85,731 | +1.00(+1.34%) |
Jun 09, 2015 | 74.38 | 74.79 | 73.80 | 74.43 | 65,635 | -0.06(-0.09%) |
Jun 08, 2015 | 73.78 | 74.76 | 73.71 | 74.49 | 43,419 | +0.35(+0.47%) |
Jun 05, 2015 | 73.42 | 74.26 | 72.72 | 74.15 | 42,500 | +0.68(+0.92%) |
Jun 04, 2015 | 74.06 | 74.09 | 72.92 | 73.47 | 54,599 | -0.84(-1.13%) |
Jun 03, 2015 | 74.16 | 75.21 | 73.83 | 74.31 | 47,254 | +0.33(+0.45%) |
Jun 02, 2015 | 72.37 | 74.46 | 72.11 | 73.98 | 57,222 | +1.41(+1.95%) |
Jun 01, 2015 | 73.54 | 73.54 | 72.09 | 72.57 | 57,278 | -0.77(-1.05%) |
May 29, 2015 | 73.00 | 73.72 | 71.82 | 73.34 | 70,346 | +0.05(+0.06%) |
May 28, 2015 | 72.76 | 73.54 | 71.96 | 73.29 | 60,261 | +0.01(+0.01%) |
May 27, 2015 | 72.17 | 73.36 | 71.61 | 73.28 | 81,543 | +0.81(+1.11%) |
May 26, 2015 | 73.69 | 75.09 | 72.11 | 72.48 | 65,648 | -1.48(-2.01%) |
May 22, 2015 | 74.51 | 73.96 | 73.96 | 73.96 | 37,638 | -0.51(-0.69%) |
May 21, 2015 | 74.96 | 76.22 | 74.21 | 74.48 | 91,980 | -0.37(-0.49%) |
May 20, 2015 | 73.73 | 75.30 | 73.73 | 74.84 | 89,785 | +0.86(+1.16%) |
May 19, 2015 | 73.93 | 75.45 | 73.23 | 73.98 | 55,623 | -0.05(-0.06%) |
May 18, 2015 | 73.55 | 74.77 | 73.22 | 74.03 | 45,138 | +0.14(+0.19%) |
May 15, 2015 | 74.88 | 74.88 | 72.89 | 73.89 | 44,865 | -1.12(-1.49%) |
May 14, 2015 | 73.33 | 75.53 | 72.27 | 75.01 | 86,847 | +2.19(+3.01%) |
May 13, 2015 | 72.09 | 73.31 | 71.68 | 72.82 | 75,634 | +0.71(+0.99%) |
May 12, 2015 | 73.49 | 73.49 | 71.90 | 72.10 | 69,789 | -1.31(-1.79%) |
May 11, 2015 | 72.51 | 73.80 | 72.51 | 73.41 | 70,421 | +0.56(+0.77%) |
May 08, 2015 | 73.33 | 74.20 | 72.70 | 72.85 | 95,135 | +0.14(+0.19%) |
May 07, 2015 | 72.55 | 72.98 | 72.15 | 72.72 | 54,997 | +0.04(+0.05%) |
May 06, 2015 | 71.94 | 72.78 | 71.31 | 72.68 | 58,393 | +0.83(+1.16%) |
May 05, 2015 | 72.07 | 72.70 | 71.22 | 71.85 | 123,588 | -0.10(-0.14%) |
May 04, 2015 | 73.07 | 74.04 | 71.04 | 71.95 | 168,023 | -1.26(-1.73%) |
May 01, 2015 | 73.34 | 74.48 | 73.14 | 73.21 | 169,377 | -0.81(-1.09%) |
Apr 30, 2015 | 74.80 | 75.18 | 73.33 | 74.02 | 126,798 | -1.22(-1.62%) |
Apr 29, 2015 | 74.95 | 75.49 | 74.20 | 75.23 | 66,627 | -0.11(-0.15%) |
Apr 28, 2015 | 75.11 | 75.94 | 75.01 | 75.34 | 75,096 | +0.02(+0.02%) |
Apr 27, 2015 | 75.52 | 75.82 | 75.00 | 75.32 | 96,762 | -0.20(-0.27%) |
Apr 24, 2015 | 75.60 | 75.64 | 75.07 | 75.53 | 49,402 | -0.11(-0.15%) |
Apr 23, 2015 | 75.13 | 75.75 | 74.86 | 75.64 | 62,121 | +0.10(+0.13%) |
Apr 22, 2015 | 75.39 | 75.66 | 74.90 | 75.53 | 71,203 | +0.11(+0.15%) |
Apr 21, 2015 | 75.53 | 75.55 | 74.79 | 75.42 | 54,042 | +0.07(+0.10%) |
Apr 20, 2015 | 75.50 | 75.89 | 75.30 | 75.35 | 88,995 | +0.05(+0.07%) |
Apr 17, 2015 | 75.66 | 75.68 | 74.82 | 75.30 | 99,424 | -1.13(-1.48%) |
Apr 16, 2015 | 75.90 | 77.12 | 75.44 | 76.43 | 147,249 | +0.23(+0.30%) |
Apr 15, 2015 | 75.95 | 76.51 | 75.18 | 76.20 | 69,860 | +0.69(+0.91%) |
Apr 14, 2015 | 75.08 | 75.53 | 74.56 | 75.52 | 53,690 | +0.28(+0.38%) |
Apr 13, 2015 | 75.35 | 75.84 | 74.88 | 75.23 | 64,222 | -0.30(-0.40%) |
Apr 10, 2015 | 75.70 | 75.96 | 75.05 | 75.53 | 51,693 | +0.25(+0.33%) |
Apr 09, 2015 | 75.85 | 76.23 | 74.62 | 75.29 | 70,785 | -0.29(-0.39%) |
Apr 08, 2015 | 74.87 | 75.66 | 74.64 | 75.58 | 112,607 | +0.51(+0.68%) |
Apr 07, 2015 | 76.02 | 76.07 | 74.69 | 75.07 | 75,754 | -0.67(-0.88%) |
Apr 06, 2015 | 74.75 | 77.31 | 74.75 | 75.74 | 104,544 | +0.38(+0.50%) |
Apr 02, 2015 | 75.78 | 75.36 | 75.36 | 75.36 | 103,033 | -0.11(-0.15%) |
Apr 01, 2015 | 74.88 | 75.63 | 73.84 | 75.47 | 64,461 | +0.30(+0.40%) |
Mar 31, 2015 | 74.92 | 75.64 | 74.24 | 75.17 | 143,580 | -0.34(-0.45%) |
Mar 30, 2015 | 74.64 | 76.86 | 74.58 | 75.51 | 109,758 | +1.18(+1.59%) |
Mar 27, 2015 | 74.04 | 74.60 | 73.41 | 74.33 | 135,422 | +0.25(+0.33%) |
Mar 26, 2015 | 74.47 | 74.95 | 73.50 | 74.08 | 46,782 | -0.81(-1.08%) |
Mar 25, 2015 | 74.84 | 75.46 | 74.60 | 74.88 | 53,175 | -0.22(-0.29%) |
Mar 24, 2015 | 74.76 | 75.43 | 74.51 | 75.10 | 43,924 | +0.10(+0.13%) |
Mar 23, 2015 | 76.21 | 76.21 | 74.12 | 75.00 | 70,453 | -1.14(-1.50%) |
Mar 20, 2015 | 73.21 | 76.72 | 73.21 | 76.15 | 146,267 | +3.21(+4.40%) |
Mar 19, 2015 | 73.56 | 73.89 | 72.34 | 72.94 | 39,240 | -1.01(-1.36%) |
Mar 18, 2015 | 72.40 | 74.00 | 72.11 | 73.94 | 46,729 | +1.18(+1.62%) |
Mar 17, 2015 | 70.94 | 73.11 | 70.94 | 72.76 | 62,089 | +1.41(+1.98%) |
Mar 16, 2015 | 67.10 | 71.89 | 65.63 | 71.35 | 77,395 | +1.70(+2.44%) |
Mar 13, 2015 | 69.86 | 69.87 | 68.88 | 69.65 | 49,192 | -0.19(-0.28%) |
Mar 12, 2015 | 68.37 | 69.86 | 67.79 | 69.84 | 57,675 | +2.11(+3.12%) |
Mar 11, 2015 | 67.58 | 68.07 | 66.76 | 67.73 | 63,306 | +0.05(+0.07%) |
Mar 10, 2015 | 67.27 | 68.14 | 67.19 | 67.68 | 51,368 | -0.13(-0.19%) |
Mar 09, 2015 | 66.81 | 68.06 | 66.81 | 67.81 | 31,780 | +0.79(+1.17%) |
Mar 06, 2015 | 66.41 | 67.32 | 65.74 | 67.02 | 75,949 | +0.37(+0.55%) |
Mar 05, 2015 | 65.58 | 66.88 | 65.38 | 66.66 | 61,815 | +0.99(+1.51%) |
Mar 04, 2015 | 65.39 | 65.85 | 65.11 | 65.67 | 61,623 | -0.18(-0.28%) |
Mar 03, 2015 | 66.13 | 66.64 | 65.68 | 65.85 | 76,057 | -0.67(-1.00%) |
Mar 02, 2015 | 66.37 | 66.81 | 65.81 | 66.52 | 113,520 | +0.16(+0.25%) |
Feb 27, 2015 | 66.62 | 66.97 | 65.79 | 66.35 | 53,581 | -0.05(-0.08%) |
Feb 26, 2015 | 67.29 | 67.33 | 66.25 | 66.41 | 57,345 | -1.01(-1.49%) |
Feb 25, 2015 | 66.44 | 67.51 | 65.84 | 67.42 | 62,268 | +0.66(+0.99%) |
Feb 24, 2015 | 65.53 | 67.62 | 65.48 | 66.76 | 111,396 | +1.09(+1.66%) |
Feb 23, 2015 | 65.50 | 66.19 | 64.25 | 65.67 | 49,740 | -0.13(-0.19%) |
Feb 20, 2015 | 65.60 | 65.91 | 64.42 | 65.80 | 52,368 | -0.16(-0.24%) |
Feb 19, 2015 | 66.54 | 66.57 | 65.53 | 65.95 | 53,819 | -0.22(-0.33%) |
Feb 18, 2015 | 65.52 | 66.61 | 65.30 | 66.17 | 72,874 | +0.41(+0.63%) |
Feb 17, 2015 | 65.55 | 66.18 | 64.97 | 65.76 | 44,936 | +0.29(+0.45%) |
Feb 13, 2015 | 65.48 | 65.47 | 65.47 | 65.47 | 32,669 | -0.21(-0.32%) |
Feb 12, 2015 | 65.38 | 65.99 | 64.99 | 65.68 | 42,393 | +0.55(+0.84%) |
Feb 11, 2015 | 64.41 | 65.68 | 64.16 | 65.13 | 44,704 | +0.40(+0.62%) |
Feb 10, 2015 | 64.65 | 65.26 | 63.36 | 64.73 | 88,543 | +0.45(+0.70%) |
Feb 09, 2015 | 65.03 | 66.85 | 63.95 | 64.28 | 66,234 | -1.15(-1.76%) |
Feb 06, 2015 | 65.37 | 66.17 | 64.92 | 65.43 | 69,585 | +0.07(+0.11%) |
Feb 05, 2015 | 64.93 | 66.06 | 64.32 | 65.36 | 85,431 | +0.50(+0.77%) |
Feb 04, 2015 | 65.15 | 66.00 | 62.58 | 64.85 | 142,818 | -1.01(-1.53%) |
Feb 03, 2015 | 63.57 | 66.08 | 60.96 | 65.86 | 143,781 | +0.83(+1.28%) |
Feb 02, 2015 | 64.17 | 65.96 | 62.49 | 65.03 | 86,479 | +0.99(+1.54%) |
Jan 30, 2015 | 64.35 | 64.54 | 64.35 | 64.04 | 96,480 | -0.91(-1.41%) |
Jan 29, 2015 | 64.09 | 65.30 | 63.25 | 64.95 | 114,850 | +0.87(+1.35%) |
Jan 28, 2015 | 65.51 | 65.90 | 63.60 | 64.09 | 67,996 | -1.43(-2.18%) |
Jan 27, 2015 | 66.81 | 66.84 | 64.97 | 65.51 | 59,402 | -1.81(-2.69%) |
Jan 26, 2015 | 66.93 | 67.83 | 65.78 | 67.32 | 56,964 | +0.51(+0.77%) |
Jan 23, 2015 | 67.06 | 67.71 | 65.51 | 66.81 | 37,328 | -0.44(-0.65%) |
Jan 22, 2015 | 67.03 | 67.52 | 65.73 | 67.25 | 45,826 | +1.12(+1.70%) |
Jan 21, 2015 | 66.61 | 67.02 | 65.58 | 66.12 | 46,432 | -0.70(-1.05%) |
Jan 20, 2015 | 67.64 | 68.11 | 66.47 | 66.83 | 79,681 | -0.61(-0.91%) |
Jan 16, 2015 | 66.32 | 68.20 | 66.20 | 67.44 | 89,926 | +0.74(+1.11%) |
Jan 15, 2015 | 67.11 | 67.60 | 66.03 | 66.70 | 92,933 | +0.12(+0.18%) |
Jan 14, 2015 | 64.83 | 66.82 | 64.83 | 66.58 | 64,756 | +1.21(+1.84%) |
Jan 13, 2015 | 63.98 | 65.38 | 63.82 | 65.38 | 57,022 | +2.03(+3.20%) |
Jan 12, 2015 | 65.07 | 65.07 | 62.69 | 63.35 | 113,035 | -1.56(-2.41%) |
Jan 09, 2015 | 65.35 | 65.63 | 64.43 | 64.91 | 112,914 | -0.61(-0.93%) |
Jan 08, 2015 | 66.08 | 66.80 | 64.77 | 65.52 | 65,917 | +0.09(+0.14%) |
Jan 07, 2015 | 65.14 | 65.56 | 64.32 | 65.43 | 42,691 | +0.62(+0.96%) |
Jan 06, 2015 | 67.24 | 67.24 | 64.34 | 64.81 | 57,019 | -2.17(-3.25%) |
Jan 05, 2015 | 68.24 | 68.50 | 66.41 | 66.98 | 34,361 | -1.53(-2.23%) |
Jan 02, 2015 | 71.04 | 71.18 | 68.17 | 68.51 | 76,278 | -2.08(-2.95%) |
Dec 31, 2014 | 71.88 | 70.59 | 70.59 | 70.59 | 39,181 | -0.83(-1.16%) |
Dec 30, 2014 | 72.03 | 73.24 | 71.16 | 71.42 | 31,236 | -0.83(-1.15%) |
Dec 29, 2014 | 72.42 | 73.65 | 72.01 | 72.26 | 26,501 | -0.21(-0.29%) |
Dec 26, 2014 | 71.83 | 72.52 | 71.34 | 72.47 | 11,712 | +1.04(+1.46%) |
Dec 24, 2014 | 71.77 | 71.42 | 71.42 | 71.42 | 27,142 | +0.07(+0.10%) |
Dec 23, 2014 | 71.07 | 72.71 | 70.08 | 71.35 | 28,709 | +0.94(+1.34%) |
Dec 22, 2014 | 70.57 | 70.79 | 69.11 | 70.41 | 43,898 | +0.12(+0.17%) |
Dec 19, 2014 | 69.82 | 70.91 | 68.97 | 70.29 | 244,520 | +0.20(+0.29%) |
Dec 18, 2014 | 68.57 | 70.14 | 67.99 | 70.09 | 40,579 | +2.24(+3.30%) |
Dec 17, 2014 | 67.16 | 68.12 | 65.44 | 67.85 | 65,998 | +0.92(+1.38%) |
Dec 16, 2014 | 67.55 | 69.23 | 66.85 | 66.93 | 79,966 | +0.03(+0.04%) |
Dec 15, 2014 | 68.12 | 68.23 | 66.31 | 66.90 | 78,761 | -0.96(-1.41%) |
Dec 12, 2014 | 67.62 | 69.34 | 67.51 | 67.86 | 61,257 | -0.68(-0.99%) |
Dec 11, 2014 | 67.09 | 68.91 | 67.09 | 68.54 | 52,910 | +1.95(+2.92%) |
Dec 10, 2014 | 67.83 | 69.15 | 66.49 | 66.59 | 70,037 | -1.76(-2.58%) |
Dec 09, 2014 | 65.23 | 68.92 | 64.87 | 68.35 | 67,993 | +2.69(+4.09%) |
Dec 08, 2014 | 66.72 | 67.71 | 65.66 | 65.67 | 24,383 | -1.06(-1.59%) |
Dec 05, 2014 | 66.37 | 67.69 | 66.37 | 66.73 | 51,888 | +0.16(+0.23%) |
Dec 04, 2014 | 66.56 | 67.94 | 65.90 | 66.57 | 70,931 | -0.24(-0.36%) |
Dec 03, 2014 | 66.04 | 68.06 | 65.33 | 66.81 | 36,502 | +1.03(+1.57%) |
Dec 02, 2014 | 65.92 | 66.87 | 65.32 | 65.78 | 39,078 | -0.13(-0.19%) |