Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.20 | 61.40 | 59.66 | 60.83 | 12,173,925 | -0.41(-0.67%) |
Oct 29, 2015 | 61.27 | 62.22 | 60.99 | 61.24 | 8,496,605 | -0.34(-0.56%) |
Oct 28, 2015 | 60.59 | 62.04 | 60.08 | 61.59 | 14,510,301 | +1.70(+2.83%) |
Oct 27, 2015 | 58.73 | 60.26 | 58.64 | 59.89 | 11,938,067 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 60.82 | 59.90 | 60.04 | 10,133,990 | -0.93(-1.53%) |
Oct 23, 2015 | 60.58 | 61.67 | 60.24 | 60.98 | 11,393,444 | +0.07(+0.11%) |
Oct 22, 2015 | 59.44 | 61.11 | 59.34 | 60.91 | 11,680,935 | +2.05(+3.48%) |
Oct 21, 2015 | 58.60 | 59.91 | 58.46 | 58.86 | 10,209,166 | +0.06(+0.11%) |
Oct 20, 2015 | 57.51 | 59.22 | 57.48 | 58.80 | 11,436,936 | +1.10(+1.90%) |
Oct 19, 2015 | 57.09 | 58.70 | 56.98 | 57.70 | 9,744,827 | -0.29(-0.50%) |
Oct 16, 2015 | 58.96 | 58.99 | 56.42 | 57.99 | 22,907,638 | -1.28(-2.17%) |
Oct 15, 2015 | 58.65 | 59.36 | 57.50 | 59.27 | 14,173,864 | +0.89(+1.53%) |
Oct 14, 2015 | 58.06 | 58.64 | 57.41 | 58.38 | 9,235,339 | +0.29(+0.50%) |
Oct 13, 2015 | 57.74 | 59.21 | 57.59 | 58.09 | 8,565,253 | -0.23(-0.40%) |
Oct 12, 2015 | 59.66 | 59.66 | 57.80 | 58.32 | 9,733,827 | -1.11(-1.86%) |
Oct 09, 2015 | 60.04 | 60.22 | 59.04 | 59.43 | 8,791,761 | -0.22(-0.37%) |
Oct 08, 2015 | 58.59 | 59.87 | 57.91 | 59.65 | 10,852,770 | +1.00(+1.71%) |
Oct 07, 2015 | 58.71 | 59.85 | 58.02 | 58.64 | 16,275,537 | +1.10(+1.91%) |
Oct 06, 2015 | 56.27 | 57.91 | 55.94 | 57.55 | 14,997,643 | +1.44(+2.57%) |
Oct 05, 2015 | 55.45 | 56.60 | 55.30 | 56.11 | 11,307,438 | +1.38(+2.52%) |
Oct 02, 2015 | 52.09 | 54.83 | 51.81 | 54.73 | 16,367,786 | +2.08(+3.95%) |
Oct 01, 2015 | 54.57 | 55.25 | 52.46 | 52.65 | 15,489,121 | -1.03(-1.91%) |
Sep 30, 2015 | 53.92 | 54.32 | 52.73 | 53.68 | 15,142,923 | -0.10(-0.19%) |
Sep 29, 2015 | 54.18 | 54.39 | 52.95 | 53.78 | 14,732,436 | -0.21(-0.39%) |
Sep 28, 2015 | 55.76 | 55.82 | 53.95 | 53.99 | 11,806,884 | -2.75(-4.84%) |
Sep 25, 2015 | 57.01 | 57.06 | 56.22 | 56.74 | 7,266,786 | +0.16(+0.29%) |
Sep 24, 2015 | 55.56 | 57.14 | 55.34 | 56.57 | 9,836,042 | +0.58(+1.04%) |
Sep 23, 2015 | 56.98 | 57.11 | 55.96 | 55.99 | 7,358,043 | -0.49(-0.87%) |
Sep 22, 2015 | 55.66 | 56.91 | 55.65 | 56.48 | 7,574,157 | -0.23(-0.41%) |
Sep 21, 2015 | 57.02 | 57.19 | 56.25 | 56.71 | 7,626,892 | +0.26(+0.46%) |
Sep 18, 2015 | 57.58 | 57.67 | 56.19 | 56.46 | 16,249,135 | -2.15(-3.67%) |
Sep 17, 2015 | 59.27 | 59.79 | 58.43 | 58.60 | 10,920,461 | -0.67(-1.13%) |
Sep 16, 2015 | 57.76 | 59.54 | 57.59 | 59.27 | 9,873,906 | +2.00(+3.49%) |
Sep 15, 2015 | 57.03 | 57.45 | 56.58 | 57.27 | 10,804,260 | +0.58(+1.03%) |
Sep 14, 2015 | 57.13 | 57.13 | 56.31 | 56.69 | 7,706,099 | -0.67(-1.17%) |
Sep 11, 2015 | 57.18 | 57.38 | 56.25 | 57.36 | 10,741,230 | -0.29(-0.50%) |
Sep 10, 2015 | 58.02 | 58.25 | 56.73 | 57.65 | 10,613,327 | -0.26(-0.44%) |
Sep 09, 2015 | 58.89 | 60.11 | 57.78 | 57.90 | 14,039,359 | -0.89(-1.51%) |
Sep 08, 2015 | 58.60 | 59.04 | 58.17 | 58.79 | 9,237,558 | +0.42(+0.72%) |
Sep 04, 2015 | 58.47 | 58.37 | 58.37 | 58.37 | 11,656,495 | -0.98(-1.65%) |
Sep 03, 2015 | 59.27 | 60.33 | 58.39 | 59.35 | 14,249,283 | +0.66(+1.13%) |
Sep 02, 2015 | 59.66 | 59.85 | 57.48 | 58.69 | 16,693,201 | -0.01(-0.01%) |
Sep 01, 2015 | 58.60 | 59.59 | 58.25 | 58.70 | 19,234,576 | -1.52(-2.52%) |
Aug 31, 2015 | 58.47 | 60.48 | 58.07 | 60.22 | 21,853,634 | +1.41(+2.40%) |
Aug 28, 2015 | 57.29 | 59.43 | 56.66 | 58.81 | 20,309,750 | +1.71(+2.99%) |
Aug 27, 2015 | 55.90 | 57.21 | 54.82 | 57.10 | 37,019,004 | +2.91(+5.36%) |
Aug 26, 2015 | 56.07 | 55.62 | 52.58 | 54.19 | 75,017,768 | -1.88(-3.35%) |
Aug 25, 2015 | 59.22 | 59.23 | 56.05 | 56.07 | 15,629,578 | -1.04(-1.83%) |
Aug 24, 2015 | 57.15 | 58.99 | 56.46 | 57.11 | 22,440,866 | -2.81(-4.68%) |
Aug 21, 2015 | 60.93 | 61.78 | 59.92 | 59.92 | 14,395,929 | -1.50(-2.44%) |
Aug 20, 2015 | 62.22 | 63.27 | 61.43 | 61.42 | 10,972,660 | -0.95(-1.52%) |
Aug 19, 2015 | 63.69 | 64.13 | 62.16 | 62.37 | 12,170,373 | -1.92(-2.98%) |
Aug 18, 2015 | 64.60 | 64.78 | 63.88 | 64.29 | 6,604,432 | -0.27(-0.42%) |
Aug 17, 2015 | 64.22 | 64.83 | 64.22 | 64.56 | 6,266,799 | -0.28(-0.43%) |
Aug 14, 2015 | 64.96 | 65.81 | 64.58 | 64.84 | 5,434,079 | -0.18(-0.27%) |
Aug 13, 2015 | 65.25 | 65.48 | 64.51 | 65.02 | 7,641,878 | -0.57(-0.87%) |
Aug 12, 2015 | 64.94 | 65.75 | 64.07 | 65.59 | 8,724,553 | +0.36(+0.56%) |
Aug 11, 2015 | 64.15 | 65.29 | 63.83 | 65.22 | 7,874,631 | -0.06(-0.09%) |
Aug 10, 2015 | 63.55 | 65.32 | 63.52 | 65.29 | 8,764,644 | +1.69(+2.66%) |
Aug 07, 2015 | 64.34 | 64.83 | 63.36 | 63.59 | 8,117,118 | -1.04(-1.60%) |
Aug 06, 2015 | 63.50 | 65.09 | 63.21 | 64.63 | 10,690,510 | +0.84(+1.32%) |
Aug 05, 2015 | 64.13 | 64.91 | 63.50 | 63.79 | 7,517,767 | +0.18(+0.28%) |
Aug 04, 2015 | 63.66 | 64.17 | 63.30 | 63.61 | 6,087,152 | +0.15(+0.23%) |
Aug 03, 2015 | 63.43 | 64.29 | 63.14 | 63.46 | 8,806,384 | -0.57(-0.89%) |
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.03 | 7,202,327 | -0.54(-0.84%) |
Jul 30, 2015 | 64.99 | 65.27 | 64.23 | 64.58 | 6,018,595 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,572 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.74 | 63.79 | 10,774,381 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.21 | 9,294,282 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,610 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.96 | 65.66 | 66.51 | 8,302,535 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,695,530 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.94 | 64.27 | 65.18 | 10,098,950 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,980 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.30 | 64.72 | 11,766,911 | -0.14(-0.21%) |
Jul 16, 2015 | 65.39 | 65.53 | 64.69 | 64.86 | 8,563,571 | +0.20(+0.31%) |
Jul 15, 2015 | 65.53 | 65.70 | 64.58 | 64.66 | 11,372,511 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.94 | 7,956,324 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,569 | +0.26(+0.39%) |
Jul 10, 2015 | 65.16 | 65.37 | 64.36 | 64.92 | 8,422,674 | +0.32(+0.49%) |
Jul 09, 2015 | 65.16 | 65.21 | 64.43 | 64.60 | 9,584,563 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.30 | 63.85 | 64.11 | 8,726,419 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,212,473 | +0.55(+0.85%) |
Jul 06, 2015 | 64.07 | 65.12 | 63.71 | 64.55 | 9,846,061 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.95 | 64.95 | 64.95 | 9,838,963 | -0.22(-0.34%) |
Jul 01, 2015 | 66.82 | 67.03 | 64.88 | 65.18 | 13,074,664 | -1.46(-2.19%) |
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,950 | +0.41(+0.62%) |
Jun 29, 2015 | 66.18 | 66.96 | 66.14 | 66.23 | 9,064,486 | -0.78(-1.17%) |
Jun 26, 2015 | 66.79 | 67.51 | 66.55 | 67.01 | 32,964,640 | +0.00(+0.00%) |
Jun 25, 2015 | 67.54 | 67.82 | 67.01 | 67.01 | 7,572,977 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,781 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.10 | 66.87 | 68.04 | 7,670,836 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.24 | 9,407,143 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.97 | 17,963,228 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.50 | 68.53 | 10,169,567 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.06 | 68.97 | 69.33 | 6,022,535 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,826,066 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.14 | 6,894,326 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,710 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.88 | 70.01 | 70.10 | 6,641,011 | -0.74(-1.05%) |
Jun 10, 2015 | 70.34 | 71.00 | 70.15 | 70.85 | 7,818,667 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.07 | 69.42 | 69.48 | 6,567,459 | +0.38(+0.55%) |
Jun 08, 2015 | 69.45 | 70.10 | 68.92 | 69.10 | 9,202,627 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.25 | 69.72 | 9,208,881 | +0.08(+0.11%) |
Jun 04, 2015 | 70.23 | 70.62 | 69.59 | 69.64 | 8,344,519 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.51 | 70.64 | 5,130,959 | -0.11(-0.15%) |
Jun 02, 2015 | 70.40 | 71.60 | 70.17 | 70.75 | 6,842,356 | +0.66(+0.94%) |
Jun 01, 2015 | 69.73 | 70.40 | 69.34 | 70.09 | 6,471,168 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.79 | 7,919,888 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,722,087 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,814 | +0.20(+0.29%) |
May 26, 2015 | 70.06 | 70.50 | 69.39 | 69.77 | 7,941,943 | -0.98(-1.39%) |
May 22, 2015 | 70.32 | 70.76 | 70.76 | 70.76 | 5,337,673 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.80 | 70.76 | 6,654,852 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.06 | 69.78 | 5,821,623 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.63 | 8,080,239 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,859 | +0.47(+0.66%) |
May 15, 2015 | 70.62 | 71.27 | 70.10 | 70.85 | 6,035,098 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.66 | 70.87 | 6,849,181 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.56 | 71.13 | 7,690,911 | +0.03(+0.04%) |
May 12, 2015 | 70.26 | 71.46 | 70.08 | 71.10 | 6,616,327 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.82 | 70.49 | 70.56 | 9,539,988 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.30 | 71.07 | 7,905,794 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.49 | 68.87 | 69.38 | 11,274,278 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.39 | 70.95 | 8,668,551 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.59 | 70.76 | 70.77 | 9,558,595 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.03 | 71.49 | 6,494,517 | -0.02(-0.02%) |
May 01, 2015 | 72.65 | 72.96 | 71.36 | 71.51 | 9,008,439 | -1.24(-1.70%) |
Apr 30, 2015 | 72.45 | 73.15 | 71.84 | 72.75 | 10,620,913 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.66 | 72.49 | 10,578,632 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.35 | 70.34 | 71.25 | 5,827,004 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.19 | 70.32 | 70.99 | 9,652,741 | +0.55(+0.79%) |
Apr 24, 2015 | 71.13 | 71.27 | 70.09 | 70.44 | 9,889,326 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,504 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.09 | 70.06 | 70.86 | 7,686,475 | +0.67(+0.95%) |
Apr 21, 2015 | 71.09 | 71.26 | 69.67 | 70.19 | 8,908,550 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,624,215 | -0.30(-0.42%) |
Apr 17, 2015 | 72.36 | 72.96 | 70.39 | 71.40 | 26,014,210 | +0.75(+1.06%) |
Apr 16, 2015 | 70.16 | 71.70 | 69.38 | 70.66 | 22,284,616 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,176,218 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.69 | 67.93 | 68.28 | 15,674,796 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.66 | 67.48 | 67.68 | 10,322,249 | -0.84(-1.22%) |
Apr 10, 2015 | 68.26 | 68.72 | 67.82 | 68.52 | 9,514,378 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,974,266 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,624 | -0.12(-0.17%) |
Apr 07, 2015 | 66.23 | 66.89 | 65.55 | 66.33 | 9,331,682 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,555 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,477 | +0.08(+0.13%) |
Apr 01, 2015 | 64.59 | 65.20 | 64.28 | 64.80 | 10,154,569 | +0.65(+1.01%) |
Mar 31, 2015 | 64.37 | 64.79 | 64.09 | 64.16 | 9,500,085 | -0.80(-1.23%) |
Mar 30, 2015 | 64.50 | 65.15 | 64.13 | 64.96 | 8,502,359 | +0.90(+1.40%) |
Mar 27, 2015 | 63.83 | 64.18 | 63.30 | 64.06 | 7,450,964 | +0.12(+0.18%) |
Mar 26, 2015 | 64.59 | 65.05 | 63.64 | 63.94 | 10,599,552 | -0.10(-0.16%) |
Mar 25, 2015 | 63.55 | 64.68 | 63.30 | 64.04 | 10,720,162 | +1.11(+1.76%) |
Mar 24, 2015 | 62.97 | 63.44 | 62.79 | 62.94 | 8,383,358 | -0.12(-0.18%) |
Mar 23, 2015 | 63.43 | 64.26 | 63.05 | 63.05 | 11,616,573 | -0.28(-0.45%) |
Mar 20, 2015 | 62.75 | 63.96 | 62.70 | 63.34 | 18,706,732 | +1.05(+1.68%) |
Mar 19, 2015 | 62.07 | 62.97 | 61.98 | 62.29 | 10,957,775 | -0.80(-1.27%) |
Mar 18, 2015 | 61.56 | 63.56 | 61.04 | 63.09 | 15,008,701 | +1.21(+1.96%) |
Mar 17, 2015 | 61.78 | 62.35 | 61.51 | 61.87 | 10,345,200 | -0.61(-0.97%) |
Mar 16, 2015 | 61.44 | 62.59 | 61.26 | 62.48 | 10,749,642 | +0.65(+1.04%) |
Mar 13, 2015 | 61.70 | 62.20 | 61.26 | 61.84 | 11,492,530 | -0.40(-0.64%) |
Mar 12, 2015 | 62.64 | 62.77 | 62.10 | 62.24 | 9,923,189 | -0.25(-0.41%) |
Mar 11, 2015 | 62.62 | 62.99 | 62.39 | 62.49 | 8,007,358 | -0.03(-0.05%) |
Mar 10, 2015 | 62.53 | 63.40 | 62.47 | 62.52 | 10,586,268 | -0.81(-1.27%) |
Mar 09, 2015 | 63.72 | 64.12 | 63.09 | 63.33 | 8,187,813 | -0.58(-0.90%) |
Mar 06, 2015 | 64.60 | 64.96 | 63.74 | 63.90 | 12,582,016 | -1.31(-2.02%) |
Mar 05, 2015 | 64.85 | 65.42 | 64.53 | 65.22 | 7,531,722 | -0.25(-0.38%) |
Mar 04, 2015 | 65.40 | 65.58 | 64.40 | 65.47 | 10,681,695 | +0.18(+0.27%) |
Mar 03, 2015 | 65.25 | 65.74 | 64.57 | 65.29 | 8,810,314 | +0.22(+0.34%) |
Mar 02, 2015 | 64.35 | 65.25 | 63.94 | 65.07 | 10,044,713 | +0.35(+0.55%) |
Feb 27, 2015 | 64.57 | 65.17 | 64.57 | 64.71 | 10,190,990 | +0.21(+0.32%) |
Feb 26, 2015 | 64.96 | 65.07 | 64.03 | 64.50 | 11,026,088 | -1.02(-1.55%) |
Feb 25, 2015 | 65.66 | 65.85 | 65.01 | 65.52 | 7,278,873 | -0.08(-0.12%) |
Feb 24, 2015 | 66.58 | 66.69 | 65.00 | 65.60 | 10,963,898 | -0.18(-0.27%) |
Feb 23, 2015 | 65.20 | 66.27 | 64.89 | 65.77 | 7,839,037 | -0.26(-0.40%) |
Feb 20, 2015 | 66.64 | 67.08 | 65.55 | 66.03 | 10,564,590 | -0.85(-1.26%) |
Feb 19, 2015 | 65.54 | 67.34 | 65.45 | 66.88 | 8,797,371 | -0.58(-0.87%) |
Feb 18, 2015 | 67.76 | 67.92 | 67.16 | 67.46 | 9,335,901 | -0.88(-1.29%) |
Feb 17, 2015 | 67.99 | 68.43 | 67.11 | 68.35 | 10,349,165 | +0.39(+0.58%) |
Feb 13, 2015 | 67.18 | 67.96 | 67.96 | 67.96 | 9,835,849 | +1.86(+2.82%) |
Feb 12, 2015 | 66.25 | 67.20 | 65.73 | 66.10 | 8,487,050 | +0.95(+1.45%) |
Feb 11, 2015 | 64.51 | 65.61 | 64.20 | 65.15 | 8,623,593 | -0.38(-0.58%) |
Feb 10, 2015 | 65.96 | 66.20 | 64.61 | 65.53 | 9,386,659 | -0.46(-0.70%) |
Feb 09, 2015 | 66.25 | 66.80 | 65.77 | 65.99 | 9,902,765 | +0.12(+0.19%) |
Feb 06, 2015 | 66.37 | 66.83 | 65.59 | 65.86 | 11,220,836 | +0.18(+0.28%) |
Feb 05, 2015 | 65.47 | 66.08 | 64.91 | 65.68 | 10,136,309 | +1.05(+1.62%) |
Feb 04, 2015 | 65.55 | 65.64 | 63.94 | 64.63 | 15,789,758 | -1.93(-2.91%) |
Feb 03, 2015 | 65.73 | 67.33 | 65.64 | 66.57 | 20,816,112 | +1.87(+2.88%) |
Feb 02, 2015 | 64.21 | 64.79 | 63.07 | 64.70 | 12,329,780 | +1.72(+2.73%) |
Jan 30, 2015 | 62.18 | 64.08 | 61.74 | 62.98 | 13,012,285 | +0.37(+0.60%) |
Jan 29, 2015 | 62.04 | 62.73 | 60.79 | 62.61 | 11,820,978 | +0.88(+1.42%) |
Jan 28, 2015 | 64.37 | 64.40 | 61.56 | 61.73 | 13,134,087 | -2.90(-4.49%) |
Jan 27, 2015 | 63.24 | 64.98 | 63.24 | 64.63 | 9,591,998 | +0.67(+1.04%) |
Jan 26, 2015 | 62.73 | 64.29 | 62.34 | 63.97 | 9,236,012 | +1.28(+2.05%) |
Jan 23, 2015 | 62.63 | 63.60 | 62.38 | 62.68 | 10,507,894 | -0.11(-0.17%) |
Jan 22, 2015 | 63.40 | 63.54 | 61.70 | 62.79 | 11,824,278 | -0.05(-0.09%) |
Jan 21, 2015 | 61.48 | 63.17 | 60.85 | 62.85 | 12,006,297 | +1.32(+2.15%) |
Jan 20, 2015 | 61.45 | 61.87 | 60.32 | 61.52 | 14,292,150 | -0.65(-1.05%) |
Jan 16, 2015 | 59.23 | 62.32 | 59.22 | 62.17 | 23,006,762 | +3.59(+6.13%) |
Jan 15, 2015 | 60.19 | 60.51 | 58.42 | 58.58 | 14,279,396 | -1.35(-2.25%) |
Jan 14, 2015 | 58.09 | 60.06 | 57.79 | 59.93 | 15,992,335 | +0.47(+0.78%) |
Jan 13, 2015 | 59.63 | 60.39 | 58.89 | 59.46 | 15,613,680 | -0.21(-0.35%) |
Jan 12, 2015 | 60.49 | 60.49 | 58.66 | 59.67 | 17,338,448 | -2.42(-3.90%) |
Jan 09, 2015 | 63.66 | 63.73 | 61.60 | 62.09 | 10,010,390 | -1.13(-1.79%) |
Jan 08, 2015 | 63.06 | 63.67 | 62.64 | 63.22 | 10,343,792 | +0.76(+1.21%) |
Jan 07, 2015 | 63.11 | 63.19 | 61.56 | 62.46 | 10,400,928 | -0.01(-0.01%) |
Jan 06, 2015 | 63.40 | 63.72 | 61.66 | 62.47 | 12,764,703 | -1.25(-1.96%) |
Jan 05, 2015 | 64.52 | 64.52 | 63.14 | 63.72 | 13,090,329 | -1.77(-2.71%) |
Jan 02, 2015 | 64.83 | 65.90 | 64.69 | 65.49 | 7,195,771 | +0.20(+0.30%) |
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,994,311 | -0.79(-1.19%) |
Dec 30, 2014 | 66.55 | 66.66 | 65.78 | 66.08 | 8,000,637 | -0.70(-1.04%) |
Dec 29, 2014 | 66.81 | 67.34 | 66.17 | 66.77 | 7,682,446 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.29 | 66.14 | 66.61 | 6,325,504 | +0.05(+0.08%) |
Dec 24, 2014 | 66.32 | 66.55 | 66.55 | 66.55 | 4,740,795 | -0.20(-0.30%) |
Dec 23, 2014 | 66.58 | 67.03 | 65.94 | 66.75 | 10,959,223 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,786,223 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.90 | 20,267,858 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,314,266 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.54 | 61.35 | 63.36 | 18,169,770 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.76 | 59.99 | 61.30 | 20,938,882 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.55 | 61.03 | 61.08 | 14,604,094 | -0.08(-0.13%) |
Dec 12, 2014 | 62.72 | 63.33 | 60.95 | 61.16 | 23,165,366 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,785 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.78 | 63.58 | 14,605,466 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.38 | 63.37 | 65.34 | 13,836,729 | +0.96(+1.50%) |
Dec 08, 2014 | 65.77 | 65.88 | 64.14 | 64.37 | 14,788,377 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.39 | 65.74 | 66.63 | 11,751,683 | -0.21(-0.31%) |
Dec 04, 2014 | 65.80 | 67.39 | 65.28 | 66.84 | 11,788,478 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.05 | 66.32 | 15,005,673 | +1.18(+1.81%) |
Dec 02, 2014 | 65.02 | 65.82 | 64.08 | 65.15 | 17,989,978 | +0.29(+0.45%) |
Dec 01, 2014 | 64.62 | 65.61 | 63.19 | 64.86 | 23,631,656 | -0.54(-0.83%) |
Nov 28, 2014 | 65.67 | 65.95 | 63.34 | 65.40 | 24,807,918 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,988,175 | -1.82(-2.51%) |
Nov 25, 2014 | 75.18 | 75.34 | 72.32 | 72.44 | 14,069,685 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.54 | 74.91 | 13,569,258 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.65 | 74.47 | 12,214,434 | +1.32(+1.80%) |
Nov 20, 2014 | 72.28 | 73.24 | 72.03 | 73.15 | 10,775,092 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.28 | 8,612,584 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,877 | -0.27(-0.37%) |
Nov 17, 2014 | 72.47 | 73.43 | 72.24 | 72.76 | 11,170,559 | +0.24(+0.33%) |
Nov 14, 2014 | 73.24 | 73.69 | 71.84 | 72.53 | 15,540,936 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.16 | 70.55 | 72.17 | 23,808,732 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.85 | 73.99 | 74.13 | 8,783,378 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,032,041 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.70 | 74.79 | 10,471,468 | -0.33(-0.45%) |
Nov 07, 2014 | 74.10 | 76.04 | 74.01 | 75.12 | 10,285,303 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,495,233 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.53 | 9,781,747 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,984 | -1.80(-2.45%) |