Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.25 | 66.42 | 64.84 | 65.18 | 930,745 | -0.73(-1.11%) |
Sep 29, 2015 | 65.78 | 66.23 | 65.25 | 65.91 | 848,876 | +0.13(+0.20%) |
Sep 28, 2015 | 67.02 | 67.72 | 65.19 | 65.78 | 547,192 | -1.30(-1.94%) |
Sep 25, 2015 | 67.51 | 68.50 | 67.00 | 67.08 | 543,244 | -0.63(-0.94%) |
Sep 24, 2015 | 68.24 | 68.60 | 67.25 | 67.71 | 497,476 | -0.62(-0.90%) |
Sep 23, 2015 | 66.96 | 68.83 | 66.92 | 68.33 | 1,120,276 | +1.71(+2.57%) |
Sep 22, 2015 | 67.69 | 68.14 | 66.58 | 66.62 | 525,597 | -1.56(-2.28%) |
Sep 21, 2015 | 67.80 | 68.86 | 67.80 | 68.18 | 468,060 | +0.33(+0.48%) |
Sep 18, 2015 | 67.66 | 68.85 | 67.51 | 67.85 | 661,135 | -0.48(-0.70%) |
Sep 17, 2015 | 67.82 | 69.31 | 67.08 | 68.33 | 347,459 | +0.58(+0.86%) |
Sep 16, 2015 | 66.79 | 68.04 | 66.79 | 67.75 | 345,473 | +0.86(+1.29%) |
Sep 15, 2015 | 66.13 | 66.95 | 65.64 | 66.89 | 324,790 | +0.82(+1.25%) |
Sep 14, 2015 | 66.02 | 66.13 | 65.41 | 66.06 | 295,205 | +0.27(+0.41%) |
Sep 11, 2015 | 64.35 | 65.82 | 64.09 | 65.80 | 460,462 | +1.41(+2.19%) |
Sep 10, 2015 | 64.13 | 65.08 | 63.96 | 64.38 | 467,532 | +0.12(+0.19%) |
Sep 09, 2015 | 65.09 | 65.09 | 64.04 | 64.26 | 479,767 | -0.18(-0.27%) |
Sep 08, 2015 | 64.49 | 64.90 | 63.64 | 64.44 | 527,928 | +0.80(+1.26%) |
Sep 04, 2015 | 64.57 | 63.64 | 63.64 | 63.64 | 235,117 | -1.53(-2.34%) |
Sep 03, 2015 | 65.31 | 65.93 | 64.91 | 65.16 | 205,208 | +0.05(+0.07%) |
Sep 02, 2015 | 64.74 | 65.20 | 64.35 | 65.12 | 334,466 | +0.84(+1.31%) |
Sep 01, 2015 | 64.72 | 65.24 | 63.87 | 64.28 | 520,559 | -1.34(-2.04%) |
Aug 31, 2015 | 67.45 | 67.61 | 65.51 | 65.61 | 1,000,918 | -1.87(-2.77%) |
Aug 28, 2015 | 67.44 | 67.86 | 66.78 | 67.48 | 358,240 | +0.12(+0.18%) |
Aug 27, 2015 | 67.53 | 67.97 | 66.45 | 67.36 | 595,698 | +0.56(+0.83%) |
Aug 26, 2015 | 66.72 | 67.05 | 65.49 | 66.80 | 489,517 | +1.28(+1.96%) |
Aug 25, 2015 | 68.65 | 67.28 | 65.29 | 65.52 | 795,803 | -1.76(-2.62%) |
Aug 24, 2015 | 68.60 | 69.85 | 67.66 | 67.28 | 856,450 | -3.09(-4.39%) |
Aug 21, 2015 | 71.62 | 71.81 | 70.37 | 70.37 | 497,488 | -1.70(-2.36%) |
Aug 20, 2015 | 71.98 | 72.65 | 71.22 | 72.08 | 458,027 | -0.08(-0.11%) |
Aug 19, 2015 | 71.80 | 72.53 | 71.54 | 72.15 | 204,601 | -0.24(-0.33%) |
Aug 18, 2015 | 72.07 | 72.59 | 71.77 | 72.39 | 159,501 | +0.06(+0.08%) |
Aug 17, 2015 | 71.54 | 72.33 | 71.18 | 72.33 | 498,971 | +0.79(+1.10%) |
Aug 14, 2015 | 70.16 | 71.62 | 69.84 | 71.54 | 408,113 | +1.14(+1.61%) |
Aug 13, 2015 | 69.94 | 70.82 | 69.27 | 70.40 | 303,339 | +0.05(+0.08%) |
Aug 12, 2015 | 70.34 | 70.45 | 69.47 | 70.35 | 300,260 | -0.18(-0.26%) |
Aug 11, 2015 | 70.22 | 71.37 | 69.68 | 70.53 | 328,696 | +0.21(+0.30%) |
Aug 10, 2015 | 70.87 | 70.95 | 69.99 | 70.32 | 245,456 | -0.34(-0.49%) |
Aug 07, 2015 | 70.37 | 70.73 | 69.78 | 70.66 | 290,886 | +0.30(+0.42%) |
Aug 06, 2015 | 70.62 | 70.82 | 69.31 | 70.37 | 347,474 | -0.25(-0.36%) |
Aug 05, 2015 | 71.37 | 71.82 | 70.18 | 70.62 | 381,796 | -0.62(-0.87%) |
Aug 04, 2015 | 71.41 | 72.05 | 71.06 | 71.24 | 273,184 | -0.63(-0.88%) |
Aug 03, 2015 | 70.86 | 71.88 | 70.86 | 71.87 | 346,271 | +1.13(+1.60%) |
Jul 31, 2015 | 71.22 | 71.70 | 70.67 | 70.74 | 468,370 | +0.08(+0.12%) |
Jul 30, 2015 | 71.29 | 71.57 | 70.37 | 70.66 | 427,220 | -0.76(-1.06%) |
Jul 29, 2015 | 70.69 | 71.55 | 70.13 | 71.41 | 481,949 | +0.72(+1.03%) |
Jul 28, 2015 | 69.82 | 71.34 | 69.44 | 70.69 | 430,740 | +0.00(+0.00%) |
Jul 27, 2015 | 70.82 | 71.25 | 70.45 | 70.69 | 362,270 | +0.10(+0.14%) |
Jul 24, 2015 | 70.01 | 70.97 | 69.89 | 70.59 | 413,063 | +0.49(+0.70%) |
Jul 23, 2015 | 71.26 | 71.26 | 69.72 | 70.10 | 336,952 | -0.95(-1.34%) |
Jul 22, 2015 | 70.26 | 71.21 | 70.26 | 71.05 | 438,104 | +0.73(+1.04%) |
Jul 21, 2015 | 70.26 | 70.69 | 69.95 | 70.32 | 531,562 | +0.10(+0.14%) |
Jul 20, 2015 | 70.01 | 70.56 | 69.79 | 70.22 | 183,383 | +0.16(+0.23%) |
Jul 17, 2015 | 70.64 | 70.82 | 70.00 | 70.06 | 451,456 | -0.45(-0.64%) |
Jul 16, 2015 | 69.92 | 70.66 | 69.92 | 70.51 | 335,533 | +0.71(+1.02%) |
Jul 15, 2015 | 69.43 | 70.05 | 69.14 | 69.80 | 280,397 | +0.15(+0.22%) |
Jul 14, 2015 | 69.46 | 69.89 | 68.86 | 69.65 | 237,355 | +0.32(+0.46%) |
Jul 13, 2015 | 69.27 | 70.55 | 68.98 | 69.33 | 330,050 | +0.16(+0.23%) |
Jul 10, 2015 | 68.82 | 69.64 | 68.82 | 69.17 | 311,175 | +0.43(+0.63%) |
Jul 09, 2015 | 69.56 | 69.66 | 68.73 | 68.73 | 340,487 | -0.69(-0.99%) |
Jul 08, 2015 | 68.98 | 69.62 | 68.94 | 69.42 | 468,706 | -0.02(-0.03%) |
Jul 07, 2015 | 68.72 | 69.95 | 68.60 | 69.44 | 581,987 | +0.97(+1.42%) |
Jul 06, 2015 | 67.76 | 68.89 | 67.70 | 68.47 | 464,355 | +0.67(+0.99%) |
Jul 02, 2015 | 68.63 | 67.80 | 67.80 | 67.80 | 355,428 | -0.03(-0.04%) |
Jul 01, 2015 | 67.09 | 67.86 | 66.22 | 67.83 | 602,037 | +1.10(+1.65%) |
Jun 30, 2015 | 67.02 | 67.45 | 66.26 | 66.73 | 504,890 | +0.09(+0.14%) |
Jun 29, 2015 | 67.34 | 68.31 | 66.64 | 66.64 | 538,052 | -1.01(-1.50%) |
Jun 26, 2015 | 67.98 | 68.01 | 67.30 | 67.66 | 530,231 | +0.40(+0.59%) |
Jun 25, 2015 | 68.08 | 68.50 | 67.19 | 67.26 | 547,959 | -0.96(-1.41%) |
Jun 24, 2015 | 69.27 | 69.41 | 68.21 | 68.22 | 344,405 | -1.08(-1.56%) |
Jun 23, 2015 | 69.84 | 70.69 | 69.11 | 69.30 | 401,449 | -0.67(-0.95%) |
Jun 22, 2015 | 70.59 | 70.97 | 69.87 | 69.97 | 237,866 | -0.55(-0.78%) |
Jun 19, 2015 | 70.36 | 70.76 | 69.89 | 70.52 | 511,880 | -0.05(-0.07%) |
Jun 18, 2015 | 70.13 | 71.15 | 69.87 | 70.57 | 525,998 | +0.45(+0.65%) |
Jun 17, 2015 | 69.67 | 70.20 | 69.08 | 70.12 | 414,536 | +0.66(+0.95%) |
Jun 16, 2015 | 68.99 | 69.76 | 68.77 | 69.46 | 511,189 | +0.46(+0.67%) |
Jun 15, 2015 | 68.95 | 69.17 | 68.54 | 69.00 | 408,833 | +0.01(+0.01%) |
Jun 12, 2015 | 69.27 | 69.86 | 68.09 | 68.99 | 286,770 | -0.52(-0.75%) |
Jun 11, 2015 | 68.73 | 69.98 | 68.45 | 69.51 | 506,984 | +1.22(+1.78%) |
Jun 10, 2015 | 68.02 | 69.07 | 67.74 | 68.30 | 397,313 | +0.30(+0.43%) |
Jun 09, 2015 | 68.45 | 68.69 | 67.92 | 68.00 | 283,042 | -0.54(-0.79%) |
Jun 08, 2015 | 68.13 | 68.77 | 67.37 | 68.55 | 521,769 | +0.48(+0.71%) |
Jun 05, 2015 | 68.38 | 68.71 | 67.91 | 68.06 | 692,226 | -1.25(-1.80%) |
Jun 04, 2015 | 69.11 | 69.65 | 68.80 | 69.31 | 422,233 | +0.11(+0.16%) |
Jun 03, 2015 | 70.10 | 70.10 | 69.16 | 69.20 | 343,546 | -1.09(-1.55%) |
Jun 02, 2015 | 70.56 | 70.66 | 69.76 | 70.29 | 384,395 | -0.51(-0.73%) |
Jun 01, 2015 | 70.30 | 71.35 | 70.05 | 70.80 | 533,504 | +0.66(+0.94%) |
May 29, 2015 | 71.43 | 71.56 | 69.97 | 70.14 | 833,600 | -1.29(-1.80%) |
May 28, 2015 | 71.47 | 71.69 | 70.95 | 71.43 | 488,756 | -0.04(-0.05%) |
May 27, 2015 | 70.62 | 71.63 | 70.62 | 71.47 | 298,104 | +0.87(+1.23%) |
May 26, 2015 | 70.49 | 70.63 | 69.93 | 70.60 | 284,949 | -0.11(-0.16%) |
May 22, 2015 | 70.63 | 70.71 | 70.71 | 70.71 | 363,292 | -0.20(-0.28%) |
May 21, 2015 | 71.52 | 71.95 | 70.65 | 70.91 | 237,918 | -0.67(-0.94%) |
May 20, 2015 | 71.54 | 72.06 | 71.17 | 71.58 | 270,903 | +0.08(+0.11%) |
May 19, 2015 | 71.32 | 71.83 | 70.94 | 71.50 | 259,751 | +0.00(+0.00%) |
May 18, 2015 | 70.82 | 71.64 | 70.64 | 71.50 | 358,982 | +0.17(+0.23%) |
May 15, 2015 | 70.83 | 71.45 | 70.39 | 71.34 | 265,677 | +0.76(+1.07%) |
May 14, 2015 | 69.36 | 70.60 | 69.15 | 70.58 | 427,078 | +1.44(+2.09%) |
May 13, 2015 | 70.08 | 70.54 | 69.00 | 69.14 | 617,706 | -0.94(-1.34%) |
May 12, 2015 | 68.92 | 70.14 | 68.32 | 70.07 | 426,454 | +0.86(+1.25%) |
May 11, 2015 | 70.60 | 70.84 | 69.05 | 69.21 | 328,068 | -1.63(-2.31%) |
May 08, 2015 | 70.48 | 71.71 | 70.39 | 70.85 | 437,272 | +1.29(+1.85%) |
May 07, 2015 | 68.46 | 69.67 | 68.15 | 69.56 | 569,894 | +1.10(+1.60%) |
May 06, 2015 | 68.79 | 68.79 | 67.78 | 68.46 | 623,524 | -0.32(-0.46%) |
May 05, 2015 | 70.36 | 70.99 | 68.46 | 68.78 | 550,655 | -1.79(-2.53%) |
May 04, 2015 | 70.87 | 71.25 | 70.38 | 70.57 | 539,494 | -0.07(-0.10%) |
May 01, 2015 | 69.93 | 70.84 | 69.91 | 70.63 | 670,878 | +0.76(+1.08%) |
Apr 30, 2015 | 69.97 | 70.01 | 68.89 | 69.88 | 854,595 | +0.25(+0.36%) |
Apr 29, 2015 | 70.28 | 70.60 | 69.47 | 69.63 | 498,461 | -1.44(-2.03%) |
Apr 28, 2015 | 70.65 | 71.58 | 70.31 | 71.07 | 452,666 | +0.26(+0.37%) |
Apr 27, 2015 | 71.47 | 71.78 | 70.72 | 70.81 | 405,193 | -0.49(-0.69%) |
Apr 24, 2015 | 71.10 | 71.87 | 70.82 | 71.30 | 392,625 | +0.19(+0.27%) |
Apr 23, 2015 | 70.80 | 71.31 | 70.50 | 71.11 | 381,231 | +0.36(+0.50%) |
Apr 22, 2015 | 70.87 | 71.23 | 70.59 | 70.76 | 302,308 | -0.18(-0.26%) |
Apr 21, 2015 | 70.69 | 71.28 | 70.69 | 70.94 | 454,789 | +0.58(+0.83%) |
Apr 20, 2015 | 70.31 | 70.99 | 70.01 | 70.35 | 369,257 | +0.10(+0.14%) |
Apr 17, 2015 | 70.29 | 70.66 | 69.41 | 70.26 | 396,157 | -0.21(-0.30%) |
Apr 16, 2015 | 70.12 | 70.74 | 69.77 | 70.47 | 466,534 | +0.04(+0.05%) |
Apr 15, 2015 | 71.03 | 71.46 | 70.38 | 70.43 | 409,996 | -0.36(-0.50%) |
Apr 14, 2015 | 71.74 | 72.24 | 70.76 | 70.79 | 709,855 | -0.64(-0.89%) |
Apr 13, 2015 | 71.71 | 72.18 | 71.42 | 71.42 | 422,817 | -0.45(-0.62%) |
Apr 10, 2015 | 71.92 | 72.49 | 71.58 | 71.87 | 439,465 | +0.56(+0.79%) |
Apr 09, 2015 | 72.54 | 72.56 | 71.14 | 71.31 | 1,342,110 | -1.39(-1.91%) |
Apr 08, 2015 | 72.57 | 72.96 | 72.50 | 72.70 | 422,213 | +0.27(+0.38%) |
Apr 07, 2015 | 73.83 | 73.99 | 72.43 | 72.43 | 498,911 | -1.43(-1.94%) |
Apr 06, 2015 | 73.45 | 73.97 | 73.33 | 73.86 | 1,021,045 | +0.53(+0.72%) |
Apr 02, 2015 | 73.08 | 73.33 | 73.33 | 73.33 | 993,368 | +0.12(+0.17%) |
Apr 01, 2015 | 74.19 | 74.42 | 73.08 | 73.21 | 778,148 | -0.95(-1.29%) |
Mar 31, 2015 | 74.76 | 75.19 | 73.95 | 74.16 | 431,392 | -0.64(-0.86%) |
Mar 30, 2015 | 73.93 | 74.96 | 73.77 | 74.80 | 496,831 | +1.13(+1.53%) |
Mar 27, 2015 | 73.55 | 73.89 | 73.07 | 73.67 | 355,936 | +0.43(+0.59%) |
Mar 26, 2015 | 74.29 | 74.71 | 73.18 | 73.24 | 720,857 | -1.25(-1.67%) |
Mar 25, 2015 | 75.95 | 76.31 | 74.33 | 74.49 | 567,194 | -1.40(-1.84%) |
Mar 24, 2015 | 76.61 | 76.70 | 75.88 | 75.89 | 551,555 | -0.63(-0.82%) |
Mar 23, 2015 | 76.67 | 77.29 | 76.24 | 76.52 | 520,973 | -0.37(-0.48%) |
Mar 20, 2015 | 74.99 | 77.06 | 74.53 | 76.88 | 1,003,126 | +2.21(+2.96%) |
Mar 19, 2015 | 74.31 | 75.07 | 73.97 | 74.68 | 670,245 | +0.06(+0.08%) |
Mar 18, 2015 | 73.34 | 74.81 | 72.67 | 74.62 | 527,241 | +1.28(+1.75%) |
Mar 17, 2015 | 73.01 | 73.58 | 72.70 | 73.33 | 433,339 | +0.20(+0.27%) |
Mar 16, 2015 | 72.98 | 73.84 | 72.35 | 73.14 | 431,563 | +0.50(+0.68%) |
Mar 13, 2015 | 73.17 | 73.17 | 72.10 | 72.64 | 314,168 | -0.52(-0.71%) |
Mar 12, 2015 | 71.94 | 73.17 | 71.81 | 73.16 | 538,309 | +1.89(+2.65%) |
Mar 11, 2015 | 70.64 | 71.43 | 70.58 | 71.27 | 773,735 | +0.60(+0.85%) |
Mar 10, 2015 | 71.35 | 71.79 | 70.62 | 70.67 | 907,919 | -0.94(-1.31%) |
Mar 09, 2015 | 71.33 | 71.73 | 70.86 | 71.61 | 760,840 | +0.49(+0.69%) |
Mar 06, 2015 | 72.32 | 72.32 | 70.75 | 71.12 | 892,101 | -2.32(-3.16%) |
Mar 05, 2015 | 73.13 | 74.14 | 72.85 | 73.44 | 566,039 | +0.56(+0.76%) |
Mar 04, 2015 | 72.97 | 73.54 | 72.44 | 72.88 | 660,557 | -0.32(-0.44%) |
Mar 03, 2015 | 72.82 | 73.54 | 71.98 | 73.21 | 585,996 | +0.08(+0.11%) |
Mar 02, 2015 | 72.19 | 73.42 | 72.16 | 73.12 | 856,688 | +1.13(+1.56%) |
Feb 27, 2015 | 71.46 | 72.24 | 71.12 | 72.00 | 525,049 | +0.65(+0.92%) |
Feb 26, 2015 | 71.81 | 72.15 | 70.94 | 71.34 | 569,981 | -0.83(-1.14%) |
Feb 25, 2015 | 71.87 | 73.07 | 71.84 | 72.17 | 722,861 | +0.33(+0.46%) |
Feb 24, 2015 | 72.82 | 73.11 | 71.37 | 71.84 | 753,351 | -1.28(-1.75%) |
Feb 23, 2015 | 72.24 | 73.17 | 72.21 | 73.12 | 475,410 | +0.98(+1.36%) |
Feb 20, 2015 | 71.20 | 72.34 | 71.13 | 72.13 | 466,556 | +1.00(+1.40%) |
Feb 19, 2015 | 72.14 | 72.22 | 70.87 | 71.13 | 425,850 | -1.14(-1.58%) |
Feb 18, 2015 | 71.13 | 72.28 | 70.56 | 72.28 | 522,260 | +1.22(+1.71%) |
Feb 17, 2015 | 71.23 | 71.78 | 70.76 | 71.06 | 392,548 | -0.18(-0.25%) |
Feb 13, 2015 | 72.12 | 71.24 | 71.24 | 71.24 | 367,533 | -0.97(-1.34%) |
Feb 12, 2015 | 71.21 | 72.34 | 70.93 | 72.21 | 359,526 | +1.02(+1.43%) |
Feb 11, 2015 | 71.23 | 71.62 | 70.75 | 71.19 | 578,060 | +0.04(+0.06%) |
Feb 10, 2015 | 70.87 | 71.31 | 70.17 | 71.14 | 540,457 | +0.32(+0.45%) |
Feb 09, 2015 | 70.74 | 71.30 | 70.41 | 70.83 | 854,446 | +0.06(+0.08%) |
Feb 06, 2015 | 72.51 | 72.51 | 70.28 | 70.77 | 1,018,432 | -1.97(-2.70%) |
Feb 05, 2015 | 72.42 | 72.85 | 72.32 | 72.73 | 643,793 | +0.53(+0.73%) |
Feb 04, 2015 | 72.61 | 72.91 | 71.68 | 72.21 | 467,529 | -0.62(-0.86%) |
Feb 03, 2015 | 72.94 | 73.80 | 71.72 | 72.83 | 484,738 | +0.05(+0.07%) |
Feb 02, 2015 | 73.24 | 73.47 | 71.53 | 72.78 | 690,630 | -0.43(-0.58%) |
Jan 30, 2015 | 74.45 | 74.45 | 73.17 | 73.21 | 544,439 | -1.35(-1.81%) |
Jan 29, 2015 | 74.48 | 74.56 | 73.73 | 74.56 | 299,564 | +0.28(+0.37%) |
Jan 28, 2015 | 74.87 | 75.48 | 74.07 | 74.28 | 465,525 | -0.26(-0.34%) |
Jan 27, 2015 | 75.03 | 75.38 | 74.35 | 74.53 | 381,172 | -0.60(-0.80%) |
Jan 26, 2015 | 73.83 | 75.15 | 73.63 | 75.14 | 470,104 | +1.27(+1.72%) |
Jan 23, 2015 | 73.82 | 74.35 | 73.52 | 73.87 | 437,716 | +0.18(+0.24%) |
Jan 22, 2015 | 72.56 | 73.69 | 72.10 | 73.69 | 485,523 | +1.65(+2.29%) |
Jan 21, 2015 | 71.71 | 72.04 | 71.34 | 72.04 | 270,937 | +0.32(+0.45%) |
Jan 20, 2015 | 72.58 | 73.04 | 71.44 | 71.71 | 498,840 | -0.88(-1.21%) |
Jan 16, 2015 | 71.53 | 72.68 | 71.30 | 72.59 | 397,602 | +1.09(+1.52%) |
Jan 15, 2015 | 71.61 | 71.69 | 71.00 | 71.50 | 434,859 | +0.31(+0.43%) |
Jan 14, 2015 | 70.49 | 71.26 | 70.09 | 71.19 | 323,780 | +0.42(+0.59%) |
Jan 13, 2015 | 70.38 | 71.34 | 70.31 | 70.77 | 612,681 | +0.23(+0.33%) |
Jan 12, 2015 | 70.39 | 71.00 | 70.08 | 70.54 | 383,073 | +0.46(+0.65%) |
Jan 09, 2015 | 69.71 | 70.59 | 67.37 | 70.08 | 542,526 | -0.20(-0.29%) |
Jan 08, 2015 | 69.49 | 70.45 | 69.39 | 70.29 | 957,510 | +0.80(+1.15%) |
Jan 07, 2015 | 68.72 | 69.49 | 68.08 | 69.49 | 723,879 | +0.93(+1.36%) |
Jan 06, 2015 | 68.05 | 68.73 | 67.75 | 68.56 | 1,770,683 | +0.35(+0.51%) |
Jan 05, 2015 | 67.04 | 68.44 | 66.92 | 68.21 | 479,248 | +0.81(+1.20%) |
Jan 02, 2015 | 66.89 | 67.47 | 66.47 | 67.40 | 369,818 | +0.79(+1.18%) |
Dec 31, 2014 | 67.43 | 66.62 | 66.62 | 66.62 | 539,111 | -0.73(-1.08%) |
Dec 30, 2014 | 67.16 | 67.70 | 67.10 | 67.34 | 260,192 | -0.05(-0.08%) |
Dec 29, 2014 | 66.88 | 67.66 | 66.79 | 67.40 | 362,367 | +0.56(+0.83%) |
Dec 26, 2014 | 66.68 | 67.10 | 66.68 | 66.84 | 163,344 | +0.41(+0.62%) |
Dec 24, 2014 | 66.62 | 66.43 | 66.43 | 66.43 | 281,131 | -0.17(-0.26%) |
Dec 23, 2014 | 67.15 | 67.27 | 66.51 | 66.60 | 418,705 | -0.33(-0.49%) |
Dec 22, 2014 | 66.15 | 66.99 | 65.99 | 66.93 | 494,157 | +1.08(+1.64%) |
Dec 19, 2014 | 66.08 | 66.54 | 65.70 | 65.85 | 1,318,525 | -0.31(-0.46%) |
Dec 18, 2014 | 66.35 | 66.46 | 65.89 | 66.16 | 491,043 | +0.33(+0.50%) |
Dec 17, 2014 | 65.12 | 65.93 | 64.61 | 65.83 | 588,177 | +0.86(+1.32%) |
Dec 16, 2014 | 64.60 | 65.34 | 64.12 | 64.97 | 578,931 | +0.38(+0.59%) |
Dec 15, 2014 | 65.58 | 65.71 | 64.38 | 64.59 | 562,679 | -0.88(-1.34%) |
Dec 12, 2014 | 66.04 | 66.64 | 65.41 | 65.47 | 374,216 | -0.90(-1.36%) |
Dec 11, 2014 | 66.69 | 66.74 | 66.30 | 66.37 | 288,243 | +0.13(+0.20%) |
Dec 10, 2014 | 67.18 | 67.35 | 66.04 | 66.24 | 603,200 | -0.91(-1.35%) |
Dec 09, 2014 | 66.71 | 68.11 | 66.33 | 67.15 | 846,729 | +0.36(+0.55%) |
Dec 08, 2014 | 65.40 | 66.80 | 65.40 | 66.78 | 743,884 | +1.17(+1.78%) |
Dec 05, 2014 | 65.38 | 65.81 | 64.82 | 65.61 | 633,405 | +0.01(+0.01%) |
Dec 04, 2014 | 64.66 | 65.74 | 64.06 | 65.60 | 835,908 | +1.29(+2.00%) |
Dec 03, 2014 | 64.32 | 64.70 | 64.19 | 64.32 | 387,843 | -0.13(-0.21%) |
Dec 02, 2014 | 63.68 | 64.64 | 63.39 | 64.45 | 372,788 | +0.51(+0.80%) |
Dec 01, 2014 | 63.65 | 64.32 | 63.43 | 63.94 | 517,449 | -0.03(-0.05%) |
Nov 28, 2014 | 63.94 | 64.47 | 63.69 | 63.97 | 325,080 | +0.18(+0.28%) |
Nov 26, 2014 | 62.53 | 63.79 | 63.79 | 63.79 | 620,154 | +1.26(+2.01%) |
Nov 25, 2014 | 62.57 | 62.69 | 62.18 | 62.53 | 643,261 | -0.01(-0.01%) |
Nov 24, 2014 | 61.47 | 62.57 | 61.38 | 62.54 | 925,186 | +1.34(+2.19%) |
Nov 21, 2014 | 60.93 | 61.46 | 60.92 | 61.20 | 666,345 | +0.46(+0.76%) |
Nov 20, 2014 | 60.97 | 61.21 | 60.67 | 60.74 | 616,679 | -0.74(-1.20%) |
Nov 19, 2014 | 61.77 | 61.91 | 61.35 | 61.47 | 472,937 | -0.41(-0.66%) |
Nov 18, 2014 | 61.87 | 61.92 | 61.43 | 61.88 | 611,644 | +0.13(+0.22%) |
Nov 17, 2014 | 61.40 | 61.83 | 61.35 | 61.75 | 314,814 | +0.46(+0.75%) |
Nov 14, 2014 | 61.85 | 62.11 | 61.17 | 61.29 | 322,007 | -0.71(-1.14%) |
Nov 13, 2014 | 61.79 | 62.09 | 61.67 | 61.99 | 539,988 | +0.39(+0.63%) |
Nov 12, 2014 | 62.03 | 62.19 | 61.51 | 61.61 | 419,377 | -0.54(-0.87%) |
Nov 11, 2014 | 62.37 | 62.64 | 61.73 | 62.15 | 313,565 | -0.19(-0.31%) |
Nov 10, 2014 | 61.23 | 62.39 | 61.23 | 62.34 | 386,442 | +1.01(+1.65%) |
Nov 07, 2014 | 61.41 | 61.74 | 61.01 | 61.33 | 440,978 | -0.07(-0.11%) |
Nov 06, 2014 | 61.73 | 62.06 | 61.23 | 61.40 | 445,799 | -0.48(-0.77%) |
Nov 05, 2014 | 62.31 | 62.57 | 61.64 | 61.87 | 646,403 | -0.19(-0.31%) |
Nov 04, 2014 | 62.46 | 62.71 | 61.61 | 62.07 | 514,936 | -0.31(-0.50%) |
Nov 03, 2014 | 61.97 | 62.40 | 61.47 | 62.38 | 893,320 | +0.59(+0.95%) |
Oct 31, 2014 | 61.32 | 62.14 | 61.29 | 61.79 | 792,958 | +0.38(+0.62%) |
Oct 30, 2014 | 60.77 | 61.44 | 60.59 | 61.41 | 523,731 | +0.46(+0.76%) |
Oct 29, 2014 | 61.21 | 61.36 | 60.63 | 60.95 | 654,763 | -0.34(-0.55%) |
Oct 28, 2014 | 61.50 | 61.55 | 60.94 | 61.29 | 613,707 | -0.05(-0.08%) |
Oct 27, 2014 | 61.15 | 61.20 | 61.03 | 61.34 | 635,695 | +0.13(+0.22%) |
Oct 24, 2014 | 61.39 | 61.72 | 60.79 | 61.20 | 674,885 | -0.23(-0.38%) |
Oct 23, 2014 | 61.36 | 61.62 | 61.03 | 61.44 | 569,389 | +0.47(+0.77%) |
Oct 22, 2014 | 60.80 | 61.38 | 60.71 | 60.97 | 330,593 | +0.15(+0.24%) |
Oct 21, 2014 | 60.35 | 60.84 | 60.16 | 60.82 | 510,466 | +0.71(+1.18%) |
Oct 20, 2014 | 59.61 | 59.81 | 59.43 | 60.11 | 479,180 | +0.51(+0.85%) |
Oct 17, 2014 | 60.30 | 60.30 | 59.27 | 59.60 | 813,189 | -0.17(-0.29%) |
Oct 16, 2014 | 59.23 | 59.89 | 58.79 | 59.78 | 1,206,396 | +0.22(+0.37%) |
Oct 15, 2014 | 59.26 | 60.01 | 58.46 | 59.55 | 1,742,594 | +0.03(+0.05%) |
Oct 14, 2014 | 58.48 | 59.88 | 58.30 | 59.52 | 1,003,316 | +1.22(+2.09%) |
Oct 13, 2014 | 57.78 | 58.49 | 57.48 | 58.30 | 723,891 | +0.57(+0.99%) |
Oct 10, 2014 | 57.41 | 58.01 | 57.13 | 57.73 | 944,792 | +0.48(+0.83%) |
Oct 09, 2014 | 56.72 | 57.69 | 56.72 | 57.25 | 874,055 | +0.44(+0.77%) |
Oct 08, 2014 | 55.34 | 56.82 | 55.13 | 56.81 | 791,905 | +1.56(+2.83%) |
Oct 07, 2014 | 55.24 | 55.73 | 55.10 | 55.25 | 424,371 | -0.18(-0.32%) |
Oct 06, 2014 | 55.25 | 55.66 | 55.11 | 55.43 | 472,267 | +0.24(+0.43%) |
Oct 03, 2014 | 55.34 | 55.45 | 54.79 | 55.19 | 434,063 | +0.16(+0.28%) |
Oct 02, 2014 | 55.09 | 55.46 | 54.68 | 55.03 | 501,978 | -0.18(-0.32%) |