Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.06 | 72.57 | 69.95 | 70.32 | 816,305 | -1.90(-2.63%) |
Nov 27, 2015 | 72.86 | 73.14 | 71.89 | 72.22 | 256,929 | -0.33(-0.45%) |
Nov 25, 2015 | 72.82 | 72.55 | 72.55 | 72.55 | 539,054 | -0.02(-0.02%) |
Nov 24, 2015 | 71.95 | 73.35 | 71.87 | 72.56 | 453,464 | +0.14(+0.19%) |
Nov 23, 2015 | 71.24 | 72.50 | 70.73 | 72.42 | 611,343 | +1.09(+1.53%) |
Nov 20, 2015 | 70.97 | 72.04 | 70.46 | 71.33 | 669,983 | +0.91(+1.29%) |
Nov 19, 2015 | 69.95 | 71.19 | 69.68 | 70.43 | 607,354 | +0.59(+0.84%) |
Nov 18, 2015 | 68.72 | 69.95 | 67.80 | 69.84 | 610,359 | +1.45(+2.12%) |
Nov 17, 2015 | 69.63 | 69.63 | 67.97 | 68.39 | 869,767 | -0.91(-1.31%) |
Nov 16, 2015 | 68.61 | 69.55 | 68.49 | 69.30 | 535,191 | +0.14(+0.20%) |
Nov 13, 2015 | 69.55 | 69.81 | 68.22 | 69.16 | 1,066,768 | -1.09(-1.55%) |
Nov 12, 2015 | 70.38 | 71.39 | 69.99 | 70.25 | 593,688 | -0.41(-0.59%) |
Nov 11, 2015 | 72.19 | 72.19 | 70.54 | 70.67 | 424,309 | -1.78(-2.46%) |
Nov 10, 2015 | 70.99 | 72.66 | 70.83 | 72.45 | 819,328 | +1.07(+1.50%) |
Nov 09, 2015 | 73.19 | 73.49 | 70.70 | 71.38 | 939,845 | -1.87(-2.55%) |
Nov 06, 2015 | 75.16 | 75.66 | 73.12 | 73.25 | 725,486 | -2.42(-3.19%) |
Nov 05, 2015 | 74.00 | 75.97 | 72.81 | 75.66 | 1,028,299 | +1.76(+2.38%) |
Nov 04, 2015 | 73.45 | 74.08 | 72.67 | 73.91 | 806,104 | +0.45(+0.61%) |
Nov 03, 2015 | 72.61 | 73.75 | 72.16 | 73.46 | 897,925 | +1.07(+1.48%) |
Nov 02, 2015 | 73.84 | 74.02 | 72.21 | 72.39 | 1,070,188 | -1.54(-2.08%) |
Oct 30, 2015 | 71.28 | 74.22 | 70.80 | 73.92 | 1,634,392 | +2.52(+3.53%) |
Oct 29, 2015 | 66.88 | 72.49 | 66.88 | 71.40 | 4,431,929 | -1.00(-1.38%) |
Oct 28, 2015 | 70.58 | 73.24 | 70.10 | 72.40 | 1,801,429 | +1.77(+2.50%) |
Oct 27, 2015 | 72.01 | 72.19 | 70.51 | 70.64 | 1,171,289 | -1.59(-2.21%) |
Oct 26, 2015 | 71.17 | 72.54 | 70.77 | 72.23 | 811,511 | +1.07(+1.50%) |
Oct 23, 2015 | 72.81 | 72.81 | 69.86 | 71.17 | 1,727,992 | -1.21(-1.67%) |
Oct 22, 2015 | 74.54 | 74.54 | 71.61 | 72.38 | 943,405 | -0.70(-0.96%) |
Oct 21, 2015 | 73.72 | 74.36 | 72.99 | 73.08 | 1,045,692 | -0.60(-0.82%) |
Oct 20, 2015 | 73.21 | 74.31 | 73.17 | 73.68 | 729,211 | +0.44(+0.60%) |
Oct 19, 2015 | 72.77 | 73.81 | 72.30 | 73.24 | 748,050 | +0.55(+0.76%) |
Oct 16, 2015 | 73.16 | 73.41 | 72.25 | 72.69 | 842,985 | -0.20(-0.28%) |
Oct 15, 2015 | 73.45 | 73.91 | 71.79 | 72.89 | 1,292,453 | -0.59(-0.81%) |
Oct 14, 2015 | 75.13 | 75.38 | 73.08 | 73.48 | 663,658 | -1.16(-1.55%) |
Oct 13, 2015 | 74.90 | 75.40 | 74.25 | 74.64 | 787,477 | -0.52(-0.69%) |
Oct 12, 2015 | 75.71 | 76.14 | 74.92 | 75.16 | 620,354 | -0.35(-0.46%) |
Oct 09, 2015 | 76.31 | 76.92 | 75.36 | 75.51 | 448,784 | -0.95(-1.24%) |
Oct 08, 2015 | 75.30 | 76.82 | 75.15 | 76.46 | 518,758 | +1.19(+1.58%) |
Oct 07, 2015 | 74.52 | 75.27 | 73.84 | 75.27 | 776,806 | +1.11(+1.50%) |
Oct 06, 2015 | 74.89 | 75.41 | 73.95 | 74.16 | 633,888 | -0.77(-1.03%) |
Oct 05, 2015 | 74.45 | 75.39 | 74.16 | 74.93 | 990,809 | +0.94(+1.28%) |
Oct 02, 2015 | 72.10 | 74.01 | 71.17 | 73.99 | 905,479 | +1.12(+1.54%) |
Oct 01, 2015 | 73.99 | 74.02 | 72.03 | 72.87 | 890,433 | -0.86(-1.17%) |
Sep 30, 2015 | 71.99 | 73.91 | 71.73 | 73.73 | 721,556 | +2.42(+3.39%) |
Sep 29, 2015 | 72.86 | 72.95 | 70.95 | 71.31 | 1,312,550 | -1.56(-2.14%) |
Sep 28, 2015 | 75.87 | 76.36 | 72.70 | 72.87 | 1,232,445 | -3.42(-4.48%) |
Sep 25, 2015 | 76.92 | 77.11 | 75.90 | 76.29 | 741,872 | -0.08(-0.11%) |
Sep 24, 2015 | 78.14 | 78.14 | 76.09 | 76.37 | 866,612 | -2.07(-2.64%) |
Sep 23, 2015 | 79.26 | 79.64 | 77.84 | 78.45 | 543,066 | -0.49(-0.62%) |
Sep 22, 2015 | 79.01 | 79.60 | 78.27 | 78.93 | 446,953 | -1.06(-1.32%) |
Sep 21, 2015 | 79.19 | 80.81 | 79.03 | 79.99 | 596,376 | +0.98(+1.24%) |
Sep 18, 2015 | 78.18 | 79.40 | 77.93 | 79.01 | 915,744 | +0.13(+0.16%) |
Sep 17, 2015 | 79.68 | 79.93 | 78.73 | 78.88 | 501,666 | -0.81(-1.01%) |
Sep 16, 2015 | 78.10 | 80.22 | 77.27 | 79.69 | 910,120 | -0.16(-0.20%) |
Sep 15, 2015 | 79.54 | 80.23 | 78.92 | 79.85 | 370,230 | +0.68(+0.85%) |
Sep 14, 2015 | 79.45 | 79.87 | 78.84 | 79.18 | 378,910 | -0.25(-0.32%) |
Sep 11, 2015 | 78.71 | 80.04 | 78.07 | 79.43 | 564,768 | +0.50(+0.63%) |
Sep 10, 2015 | 77.46 | 79.65 | 77.40 | 78.93 | 849,676 | +1.13(+1.45%) |
Sep 09, 2015 | 79.58 | 80.05 | 77.54 | 77.80 | 834,723 | -1.20(-1.51%) |
Sep 08, 2015 | 80.10 | 80.39 | 78.55 | 79.00 | 773,144 | -0.07(-0.09%) |
Sep 04, 2015 | 78.90 | 79.07 | 79.07 | 79.07 | 479,584 | -0.44(-0.55%) |
Sep 03, 2015 | 80.32 | 81.08 | 79.23 | 79.51 | 645,362 | -0.42(-0.53%) |
Sep 02, 2015 | 79.12 | 80.33 | 79.12 | 79.93 | 475,921 | +1.41(+1.79%) |
Sep 01, 2015 | 79.09 | 80.23 | 78.18 | 78.53 | 508,928 | -1.44(-1.80%) |
Aug 31, 2015 | 80.10 | 81.19 | 79.71 | 79.97 | 570,278 | -0.19(-0.23%) |
Aug 28, 2015 | 79.20 | 80.56 | 79.01 | 80.15 | 455,207 | +0.31(+0.39%) |
Aug 27, 2015 | 79.21 | 80.29 | 78.44 | 79.84 | 680,606 | +1.15(+1.46%) |
Aug 26, 2015 | 78.31 | 79.25 | 76.31 | 78.69 | 1,059,553 | +1.73(+2.25%) |
Aug 25, 2015 | 77.31 | 79.17 | 76.79 | 76.96 | 1,052,993 | +1.18(+1.55%) |
Aug 24, 2015 | 74.82 | 77.85 | 73.46 | 75.79 | 1,012,608 | -1.64(-2.12%) |
Aug 21, 2015 | 79.03 | 79.45 | 77.17 | 77.43 | 896,510 | -2.12(-2.66%) |
Aug 20, 2015 | 79.32 | 80.26 | 78.42 | 79.54 | 1,144,249 | -0.66(-0.82%) |
Aug 19, 2015 | 80.12 | 80.65 | 79.29 | 80.20 | 607,675 | +0.06(+0.08%) |
Aug 18, 2015 | 80.66 | 81.57 | 80.00 | 80.14 | 553,123 | -0.45(-0.56%) |
Aug 17, 2015 | 80.46 | 81.14 | 79.70 | 80.59 | 527,309 | +0.01(+0.01%) |
Aug 14, 2015 | 79.71 | 80.83 | 79.42 | 80.58 | 459,118 | +0.99(+1.24%) |
Aug 13, 2015 | 79.67 | 80.46 | 79.37 | 79.59 | 367,784 | +0.06(+0.07%) |
Aug 12, 2015 | 79.54 | 79.83 | 77.98 | 79.54 | 709,430 | -0.32(-0.41%) |
Aug 11, 2015 | 79.54 | 80.14 | 78.84 | 79.86 | 651,166 | -0.43(-0.54%) |
Aug 10, 2015 | 80.35 | 80.55 | 79.56 | 80.29 | 787,210 | +0.25(+0.31%) |
Aug 07, 2015 | 79.36 | 80.19 | 78.73 | 80.04 | 823,326 | +0.50(+0.62%) |
Aug 06, 2015 | 81.94 | 82.51 | 79.11 | 79.54 | 1,138,849 | -2.65(-3.23%) |
Aug 05, 2015 | 81.95 | 83.13 | 81.48 | 82.20 | 716,249 | +0.77(+0.95%) |
Aug 04, 2015 | 82.23 | 82.32 | 81.14 | 81.43 | 716,837 | -0.28(-0.35%) |
Aug 03, 2015 | 82.30 | 83.34 | 80.96 | 81.71 | 1,074,583 | -0.59(-0.72%) |
Jul 31, 2015 | 81.43 | 83.32 | 81.31 | 82.30 | 1,096,305 | +0.80(+0.99%) |
Jul 30, 2015 | 82.61 | 83.72 | 81.17 | 81.50 | 2,030,480 | -0.84(-1.02%) |
Jul 29, 2015 | 87.46 | 87.49 | 80.01 | 82.34 | 5,518,781 | -5.23(-5.97%) |
Jul 28, 2015 | 86.68 | 88.37 | 86.06 | 87.56 | 1,061,788 | +0.97(+1.12%) |
Jul 27, 2015 | 87.50 | 87.50 | 85.79 | 86.60 | 743,256 | -1.26(-1.43%) |
Jul 24, 2015 | 87.80 | 88.21 | 87.41 | 87.86 | 758,946 | +0.22(+0.25%) |
Jul 23, 2015 | 88.28 | 88.89 | 87.58 | 87.64 | 620,827 | -0.81(-0.92%) |
Jul 22, 2015 | 85.98 | 88.52 | 85.98 | 88.45 | 914,595 | +2.45(+2.85%) |
Jul 21, 2015 | 86.47 | 86.74 | 85.54 | 86.00 | 496,667 | -0.37(-0.42%) |
Jul 20, 2015 | 85.96 | 86.58 | 85.70 | 86.36 | 586,248 | +0.71(+0.83%) |
Jul 17, 2015 | 85.41 | 85.83 | 85.26 | 85.65 | 1,046,944 | +0.22(+0.26%) |
Jul 16, 2015 | 86.67 | 86.79 | 85.32 | 85.43 | 1,093,474 | -0.72(-0.84%) |
Jul 15, 2015 | 87.62 | 87.71 | 86.05 | 86.15 | 690,873 | -1.47(-1.68%) |
Jul 14, 2015 | 87.93 | 88.26 | 87.34 | 87.62 | 476,113 | -0.35(-0.40%) |
Jul 13, 2015 | 87.12 | 88.15 | 87.12 | 87.97 | 847,106 | +1.62(+1.87%) |
Jul 10, 2015 | 86.19 | 86.82 | 85.18 | 86.35 | 954,658 | +0.84(+0.98%) |
Jul 09, 2015 | 87.11 | 87.55 | 85.13 | 85.52 | 1,033,146 | -0.71(-0.83%) |
Jul 08, 2015 | 87.40 | 87.47 | 85.92 | 86.23 | 788,306 | -1.23(-1.40%) |
Jul 07, 2015 | 87.78 | 87.90 | 85.92 | 87.46 | 793,265 | -0.16(-0.19%) |
Jul 06, 2015 | 87.08 | 88.23 | 86.78 | 87.62 | 685,092 | +0.13(+0.15%) |
Jul 02, 2015 | 88.14 | 87.49 | 87.49 | 87.49 | 583,543 | -0.19(-0.22%) |
Jul 01, 2015 | 87.63 | 87.82 | 86.30 | 87.68 | 1,166,678 | +1.41(+1.64%) |
Jun 30, 2015 | 86.66 | 86.94 | 86.10 | 86.27 | 618,077 | +0.23(+0.26%) |
Jun 29, 2015 | 87.89 | 88.04 | 85.92 | 86.05 | 766,221 | -2.29(-2.59%) |
Jun 26, 2015 | 87.89 | 88.71 | 87.72 | 88.33 | 810,274 | +0.67(+0.77%) |
Jun 25, 2015 | 87.25 | 88.12 | 87.16 | 87.66 | 505,952 | +0.51(+0.59%) |
Jun 24, 2015 | 87.69 | 87.99 | 86.99 | 87.15 | 372,672 | -0.71(-0.80%) |
Jun 23, 2015 | 87.08 | 87.93 | 86.75 | 87.86 | 918,868 | +0.73(+0.84%) |
Jun 22, 2015 | 87.03 | 87.51 | 86.87 | 87.12 | 514,736 | +0.58(+0.68%) |
Jun 19, 2015 | 87.00 | 87.46 | 86.28 | 86.54 | 1,260,353 | -0.38(-0.44%) |
Jun 18, 2015 | 86.56 | 87.10 | 86.24 | 86.92 | 827,236 | -0.15(-0.17%) |
Jun 17, 2015 | 86.57 | 87.24 | 86.36 | 87.07 | 801,039 | +0.66(+0.76%) |
Jun 16, 2015 | 85.34 | 86.68 | 85.34 | 86.41 | 744,429 | +0.86(+1.01%) |
Jun 15, 2015 | 85.75 | 86.11 | 84.89 | 85.55 | 917,918 | -0.56(-0.65%) |
Jun 12, 2015 | 85.65 | 86.25 | 85.06 | 86.11 | 753,821 | +0.27(+0.31%) |
Jun 11, 2015 | 85.15 | 85.92 | 85.15 | 85.84 | 696,626 | +0.66(+0.77%) |
Jun 10, 2015 | 85.85 | 85.85 | 85.11 | 85.18 | 700,967 | -0.28(-0.33%) |
Jun 09, 2015 | 84.49 | 85.56 | 84.18 | 85.47 | 936,804 | +1.08(+1.28%) |
Jun 08, 2015 | 85.37 | 85.48 | 84.37 | 84.39 | 579,275 | -0.88(-1.04%) |
Jun 05, 2015 | 84.74 | 85.42 | 84.23 | 85.27 | 649,864 | +0.51(+0.60%) |
Jun 04, 2015 | 83.97 | 85.18 | 83.86 | 84.76 | 944,725 | +0.28(+0.34%) |
Jun 03, 2015 | 84.32 | 85.06 | 83.93 | 84.48 | 776,822 | +0.41(+0.49%) |
Jun 02, 2015 | 84.39 | 84.64 | 83.89 | 84.06 | 585,716 | -0.24(-0.29%) |
Jun 01, 2015 | 84.10 | 84.81 | 83.45 | 84.31 | 776,827 | +0.54(+0.64%) |
May 29, 2015 | 83.49 | 84.35 | 83.15 | 83.77 | 1,136,959 | +0.03(+0.04%) |
May 28, 2015 | 81.83 | 84.15 | 81.33 | 83.74 | 1,316,046 | +1.96(+2.39%) |
May 27, 2015 | 80.31 | 81.85 | 79.89 | 81.78 | 588,109 | +1.32(+1.64%) |
May 26, 2015 | 81.65 | 81.68 | 80.34 | 80.46 | 566,740 | -1.25(-1.53%) |
May 22, 2015 | 81.66 | 81.71 | 81.71 | 81.71 | 456,878 | -0.01(-0.01%) |
May 21, 2015 | 81.85 | 82.09 | 81.54 | 81.72 | 436,378 | -0.21(-0.26%) |
May 20, 2015 | 82.03 | 82.04 | 80.68 | 81.93 | 810,049 | +0.38(+0.47%) |
May 19, 2015 | 81.67 | 82.33 | 81.29 | 81.55 | 840,702 | +0.37(+0.45%) |
May 18, 2015 | 80.53 | 81.30 | 79.99 | 81.18 | 1,124,268 | +0.87(+1.09%) |
May 15, 2015 | 80.19 | 80.39 | 80.05 | 80.31 | 348,952 | +0.21(+0.26%) |
May 14, 2015 | 79.75 | 80.45 | 79.20 | 80.10 | 442,382 | +0.40(+0.50%) |
May 13, 2015 | 79.99 | 80.45 | 79.36 | 79.70 | 353,107 | -0.38(-0.48%) |
May 12, 2015 | 80.16 | 80.33 | 79.50 | 80.08 | 605,735 | -0.41(-0.51%) |
May 11, 2015 | 80.68 | 81.14 | 80.05 | 80.50 | 687,505 | -0.32(-0.40%) |
May 08, 2015 | 81.40 | 81.96 | 80.77 | 80.82 | 706,970 | -0.33(-0.41%) |
May 07, 2015 | 81.07 | 81.69 | 80.83 | 81.15 | 572,633 | +0.01(+0.01%) |
May 06, 2015 | 81.69 | 81.90 | 80.55 | 81.14 | 628,671 | -0.45(-0.55%) |
May 05, 2015 | 81.51 | 82.09 | 81.23 | 81.59 | 776,907 | -0.15(-0.18%) |
May 04, 2015 | 81.43 | 82.16 | 81.40 | 81.73 | 785,516 | +0.62(+0.76%) |
May 01, 2015 | 81.09 | 81.53 | 80.21 | 81.12 | 1,386,102 | +0.25(+0.31%) |
Apr 30, 2015 | 80.37 | 82.36 | 79.86 | 80.87 | 1,738,317 | +1.11(+1.39%) |
Apr 29, 2015 | 80.17 | 82.18 | 78.49 | 79.76 | 2,627,018 | +4.47(+5.94%) |
Apr 28, 2015 | 76.13 | 76.15 | 74.97 | 75.29 | 1,066,245 | -1.16(-1.51%) |
Apr 27, 2015 | 76.64 | 77.43 | 76.24 | 76.45 | 629,854 | +0.26(+0.34%) |
Apr 24, 2015 | 77.16 | 77.39 | 76.11 | 76.19 | 577,660 | -0.73(-0.95%) |
Apr 23, 2015 | 76.61 | 77.14 | 76.61 | 76.92 | 374,224 | +0.15(+0.20%) |
Apr 22, 2015 | 77.12 | 77.12 | 76.40 | 76.76 | 433,218 | -0.12(-0.16%) |
Apr 21, 2015 | 77.29 | 77.41 | 76.59 | 76.88 | 749,128 | -0.03(-0.04%) |
Apr 20, 2015 | 76.35 | 76.96 | 75.75 | 76.92 | 597,990 | +1.07(+1.41%) |
Apr 17, 2015 | 76.12 | 76.52 | 75.47 | 75.85 | 465,174 | -0.69(-0.90%) |
Apr 16, 2015 | 76.34 | 77.09 | 76.28 | 76.54 | 628,250 | +0.05(+0.06%) |
Apr 15, 2015 | 76.28 | 77.39 | 75.81 | 76.49 | 788,843 | +0.53(+0.70%) |
Apr 14, 2015 | 75.81 | 76.38 | 75.23 | 75.95 | 650,339 | +0.08(+0.11%) |
Apr 13, 2015 | 75.86 | 76.73 | 75.85 | 75.87 | 459,228 | -0.11(-0.14%) |
Apr 10, 2015 | 75.29 | 75.99 | 74.84 | 75.98 | 535,074 | +0.53(+0.70%) |
Apr 09, 2015 | 76.17 | 76.41 | 75.30 | 75.45 | 455,823 | -0.65(-0.85%) |
Apr 08, 2015 | 74.71 | 76.14 | 74.58 | 76.10 | 935,870 | +1.66(+2.23%) |
Apr 07, 2015 | 74.79 | 75.09 | 74.22 | 74.44 | 755,210 | -0.31(-0.41%) |
Apr 06, 2015 | 74.10 | 75.36 | 73.75 | 74.75 | 1,174,368 | +0.24(+0.33%) |
Apr 02, 2015 | 74.50 | 74.50 | 74.50 | 74.50 | 834,019 | -0.20(-0.27%) |
Apr 01, 2015 | 74.81 | 75.08 | 73.17 | 74.71 | 744,714 | -0.18(-0.24%) |
Mar 31, 2015 | 74.20 | 75.64 | 74.17 | 74.88 | 884,342 | +0.51(+0.69%) |
Mar 30, 2015 | 74.48 | 74.93 | 74.15 | 74.37 | 641,935 | +0.10(+0.13%) |
Mar 27, 2015 | 74.04 | 74.83 | 73.76 | 74.28 | 701,061 | +0.36(+0.48%) |
Mar 26, 2015 | 73.92 | 74.49 | 73.21 | 73.92 | 769,681 | -0.30(-0.40%) |
Mar 25, 2015 | 75.85 | 75.92 | 74.06 | 74.22 | 649,585 | -1.18(-1.57%) |
Mar 24, 2015 | 76.14 | 76.20 | 75.23 | 75.40 | 751,619 | -0.36(-0.47%) |
Mar 23, 2015 | 75.92 | 76.29 | 75.53 | 75.76 | 660,631 | -0.28(-0.36%) |
Mar 20, 2015 | 74.42 | 76.27 | 74.42 | 76.03 | 1,355,673 | +1.77(+2.38%) |
Mar 19, 2015 | 74.32 | 74.72 | 73.74 | 74.27 | 604,834 | +0.02(+0.03%) |
Mar 18, 2015 | 73.57 | 74.75 | 73.24 | 74.24 | 949,118 | +0.42(+0.57%) |
Mar 17, 2015 | 72.88 | 73.97 | 72.75 | 73.82 | 773,472 | +0.83(+1.14%) |
Mar 16, 2015 | 72.07 | 73.23 | 72.00 | 72.99 | 563,225 | +1.44(+2.01%) |
Mar 13, 2015 | 71.76 | 72.10 | 70.83 | 71.55 | 404,231 | -0.35(-0.48%) |
Mar 12, 2015 | 71.34 | 72.04 | 70.96 | 71.90 | 537,445 | +0.96(+1.35%) |
Mar 11, 2015 | 72.10 | 72.41 | 70.78 | 70.94 | 787,702 | -1.01(-1.41%) |
Mar 10, 2015 | 71.44 | 72.19 | 71.42 | 71.95 | 520,733 | -0.06(-0.09%) |
Mar 09, 2015 | 72.07 | 72.58 | 71.87 | 72.02 | 555,819 | +0.08(+0.11%) |
Mar 06, 2015 | 72.25 | 72.55 | 71.63 | 71.94 | 684,447 | -0.47(-0.65%) |
Mar 05, 2015 | 73.16 | 73.54 | 72.30 | 72.41 | 1,166,809 | -0.73(-0.99%) |
Mar 04, 2015 | 73.38 | 73.73 | 72.65 | 73.13 | 1,001,946 | -0.28(-0.39%) |
Mar 03, 2015 | 72.81 | 73.53 | 72.54 | 73.42 | 1,329,272 | +0.48(+0.65%) |
Mar 02, 2015 | 71.93 | 73.24 | 71.77 | 72.94 | 1,392,843 | +1.23(+1.71%) |
Feb 27, 2015 | 70.92 | 72.19 | 70.80 | 71.71 | 2,614,033 | +1.18(+1.67%) |
Feb 26, 2015 | 67.47 | 71.48 | 67.45 | 70.53 | 4,432,654 | +3.43(+5.10%) |
Feb 25, 2015 | 66.03 | 67.20 | 65.85 | 67.11 | 1,956,991 | +0.89(+1.34%) |
Feb 24, 2015 | 66.16 | 66.69 | 65.78 | 66.22 | 822,338 | -0.35(-0.52%) |
Feb 23, 2015 | 66.21 | 66.73 | 65.95 | 66.56 | 876,791 | +0.31(+0.46%) |
Feb 20, 2015 | 65.51 | 66.55 | 65.48 | 66.26 | 701,185 | +0.84(+1.28%) |
Feb 19, 2015 | 66.58 | 66.65 | 65.35 | 65.42 | 1,144,177 | -1.15(-1.72%) |
Feb 18, 2015 | 66.77 | 67.14 | 66.27 | 66.56 | 451,782 | -0.49(-0.73%) |
Feb 17, 2015 | 67.66 | 67.78 | 66.82 | 67.06 | 281,579 | -0.52(-0.77%) |
Feb 13, 2015 | 67.37 | 67.57 | 67.57 | 67.57 | 689,010 | +0.42(+0.63%) |
Feb 12, 2015 | 67.79 | 67.79 | 66.78 | 67.15 | 330,692 | +0.05(+0.07%) |
Feb 11, 2015 | 67.45 | 67.74 | 66.44 | 67.11 | 532,963 | -0.40(-0.60%) |
Feb 10, 2015 | 67.27 | 67.66 | 67.18 | 67.51 | 493,136 | +0.72(+1.08%) |
Feb 09, 2015 | 67.03 | 67.14 | 66.41 | 66.79 | 463,698 | -0.38(-0.57%) |
Feb 06, 2015 | 66.02 | 67.49 | 65.92 | 67.17 | 763,608 | +1.45(+2.21%) |
Feb 05, 2015 | 66.22 | 66.56 | 65.29 | 65.72 | 938,428 | -0.58(-0.88%) |
Feb 04, 2015 | 66.93 | 67.24 | 65.84 | 66.30 | 910,437 | -1.32(-1.95%) |
Feb 03, 2015 | 66.14 | 67.78 | 65.89 | 67.61 | 704,300 | +1.85(+2.81%) |
Feb 02, 2015 | 66.00 | 66.10 | 64.50 | 65.77 | 734,188 | -0.06(-0.10%) |
Jan 30, 2015 | 67.15 | 67.36 | 65.62 | 65.83 | 1,006,381 | -1.91(-2.81%) |
Jan 29, 2015 | 67.49 | 68.12 | 66.91 | 67.74 | 933,220 | +0.53(+0.79%) |
Jan 28, 2015 | 68.26 | 68.46 | 67.09 | 67.20 | 548,205 | -0.77(-1.13%) |
Jan 27, 2015 | 67.61 | 68.64 | 67.61 | 67.97 | 731,305 | -0.26(-0.38%) |
Jan 26, 2015 | 68.08 | 68.64 | 67.52 | 68.23 | 900,245 | -0.26(-0.38%) |
Jan 23, 2015 | 69.89 | 69.89 | 68.41 | 68.49 | 643,212 | -1.28(-1.83%) |
Jan 22, 2015 | 68.71 | 70.04 | 68.03 | 69.76 | 463,441 | +1.42(+2.08%) |
Jan 21, 2015 | 67.95 | 68.49 | 67.91 | 68.34 | 309,536 | +0.24(+0.36%) |
Jan 20, 2015 | 68.36 | 68.71 | 66.77 | 68.10 | 514,124 | -0.26(-0.38%) |
Jan 16, 2015 | 67.70 | 68.40 | 67.29 | 68.36 | 319,581 | +0.67(+0.99%) |
Jan 15, 2015 | 69.08 | 69.20 | 67.44 | 67.69 | 480,277 | -1.37(-1.99%) |
Jan 14, 2015 | 69.49 | 69.87 | 68.67 | 69.06 | 651,846 | -0.94(-1.34%) |
Jan 13, 2015 | 70.42 | 71.07 | 69.23 | 70.00 | 513,252 | +0.19(+0.28%) |
Jan 12, 2015 | 68.52 | 69.97 | 68.24 | 69.80 | 492,646 | +1.29(+1.89%) |
Jan 09, 2015 | 69.25 | 69.25 | 68.21 | 68.51 | 429,472 | -0.79(-1.14%) |
Jan 08, 2015 | 68.83 | 69.46 | 68.62 | 69.30 | 488,792 | +0.73(+1.06%) |
Jan 07, 2015 | 67.34 | 68.67 | 67.34 | 68.58 | 498,524 | +1.62(+2.43%) |
Jan 06, 2015 | 68.01 | 68.32 | 66.26 | 66.95 | 834,397 | -1.20(-1.77%) |
Jan 05, 2015 | 69.27 | 69.27 | 67.97 | 68.16 | 678,687 | -1.32(-1.90%) |
Jan 02, 2015 | 70.86 | 70.88 | 69.04 | 69.47 | 503,647 | -1.06(-1.50%) |
Dec 31, 2014 | 70.37 | 70.53 | 70.53 | 70.53 | 735,678 | +0.46(+0.66%) |
Dec 30, 2014 | 69.74 | 70.44 | 69.57 | 70.07 | 487,560 | +0.26(+0.37%) |
Dec 29, 2014 | 68.41 | 69.99 | 68.20 | 69.81 | 350,504 | +1.37(+2.01%) |
Dec 26, 2014 | 68.52 | 69.02 | 68.35 | 68.44 | 221,138 | +0.18(+0.26%) |
Dec 24, 2014 | 68.66 | 68.26 | 68.26 | 68.26 | 226,286 | -0.11(-0.15%) |
Dec 23, 2014 | 67.95 | 68.66 | 67.78 | 68.37 | 587,259 | +0.37(+0.55%) |
Dec 22, 2014 | 67.52 | 68.05 | 67.31 | 67.99 | 533,012 | +0.79(+1.18%) |
Dec 19, 2014 | 66.67 | 67.31 | 66.44 | 67.20 | 885,601 | +0.42(+0.63%) |
Dec 18, 2014 | 66.12 | 66.86 | 65.54 | 66.78 | 532,309 | +1.36(+2.07%) |
Dec 17, 2014 | 64.65 | 65.56 | 63.82 | 65.43 | 521,085 | +0.95(+1.47%) |
Dec 16, 2014 | 64.68 | 65.48 | 64.00 | 64.48 | 771,938 | -0.57(-0.88%) |
Dec 15, 2014 | 65.03 | 65.70 | 64.75 | 65.05 | 709,656 | +0.20(+0.31%) |
Dec 12, 2014 | 64.44 | 65.61 | 64.30 | 64.85 | 318,093 | -0.01(-0.01%) |
Dec 11, 2014 | 65.03 | 66.06 | 64.61 | 64.86 | 440,362 | +0.41(+0.64%) |
Dec 10, 2014 | 65.35 | 65.53 | 64.34 | 64.45 | 382,619 | -0.80(-1.23%) |
Dec 09, 2014 | 64.29 | 65.37 | 64.04 | 65.25 | 422,384 | +0.22(+0.34%) |
Dec 08, 2014 | 65.53 | 65.93 | 64.81 | 65.03 | 368,990 | -0.72(-1.09%) |
Dec 05, 2014 | 65.81 | 65.83 | 65.35 | 65.75 | 449,041 | -0.04(-0.06%) |
Dec 04, 2014 | 65.43 | 66.06 | 65.12 | 65.79 | 754,325 | +0.08(+0.12%) |
Dec 03, 2014 | 64.43 | 65.81 | 64.15 | 65.71 | 831,792 | +1.08(+1.68%) |
Dec 02, 2014 | 65.41 | 65.81 | 64.39 | 64.63 | 704,933 | -0.80(-1.22%) |