Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.58 | 60.18 | 59.13 | 59.60 | 198,951 | +0.53(+0.91%) |
Sep 29, 2015 | 59.00 | 59.43 | 58.81 | 59.06 | 128,262 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.38 | 59.05 | 59.12 | 204,974 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.85 | 59.78 | 60.17 | 196,072 | +0.11(+0.19%) |
Sep 24, 2015 | 59.60 | 60.47 | 58.68 | 60.05 | 183,661 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.06 | 60.13 | 117,704 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.64 | 61.13 | 231,478 | -0.75(-1.22%) |
Sep 21, 2015 | 61.61 | 62.45 | 61.35 | 61.88 | 134,171 | +0.70(+1.14%) |
Sep 18, 2015 | 62.37 | 63.09 | 60.99 | 61.19 | 602,704 | -2.33(-3.67%) |
Sep 17, 2015 | 64.64 | 65.12 | 63.08 | 63.52 | 273,645 | -1.17(-1.81%) |
Sep 16, 2015 | 64.00 | 64.91 | 63.87 | 64.69 | 150,035 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.28 | 63.37 | 64.07 | 167,496 | +0.57(+0.90%) |
Sep 14, 2015 | 64.88 | 64.88 | 63.31 | 63.49 | 164,347 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.08 | 64.88 | 377,087 | +1.16(+1.82%) |
Sep 10, 2015 | 61.99 | 63.95 | 61.80 | 63.71 | 326,583 | +1.62(+2.61%) |
Sep 09, 2015 | 62.85 | 63.29 | 61.99 | 62.09 | 215,514 | -0.87(-1.38%) |
Sep 08, 2015 | 61.99 | 63.20 | 61.84 | 62.96 | 194,382 | +1.84(+3.01%) |
Sep 04, 2015 | 61.06 | 61.12 | 61.12 | 61.12 | 177,162 | -0.75(-1.22%) |
Sep 03, 2015 | 61.84 | 62.51 | 61.47 | 61.87 | 192,820 | +0.10(+0.17%) |
Sep 02, 2015 | 61.58 | 61.78 | 60.89 | 61.77 | 189,770 | +0.88(+1.44%) |
Sep 01, 2015 | 61.38 | 62.09 | 60.76 | 60.89 | 243,455 | -1.71(-2.74%) |
Aug 31, 2015 | 62.37 | 63.06 | 61.97 | 62.61 | 205,466 | -0.11(-0.18%) |
Aug 28, 2015 | 62.58 | 63.14 | 62.11 | 62.72 | 239,635 | -0.01(-0.02%) |
Aug 27, 2015 | 62.29 | 63.49 | 61.54 | 62.73 | 271,103 | +0.96(+1.56%) |
Aug 26, 2015 | 61.60 | 61.99 | 60.47 | 61.77 | 337,015 | +1.11(+1.82%) |
Aug 25, 2015 | 62.07 | 62.20 | 60.59 | 60.66 | 353,681 | -0.01(-0.02%) |
Aug 24, 2015 | 60.05 | 62.49 | 55.26 | 60.67 | 447,454 | -1.97(-3.15%) |
Aug 21, 2015 | 63.45 | 64.07 | 62.35 | 62.65 | 368,164 | -1.29(-2.01%) |
Aug 20, 2015 | 64.21 | 64.62 | 63.84 | 63.93 | 249,722 | -0.75(-1.16%) |
Aug 19, 2015 | 64.79 | 65.37 | 64.36 | 64.69 | 152,233 | -0.62(-0.95%) |
Aug 18, 2015 | 65.34 | 65.88 | 65.13 | 65.30 | 173,620 | -0.30(-0.46%) |
Aug 17, 2015 | 64.90 | 65.76 | 64.72 | 65.61 | 128,432 | +0.33(+0.51%) |
Aug 14, 2015 | 64.36 | 65.28 | 63.82 | 65.28 | 175,908 | +0.91(+1.41%) |
Aug 13, 2015 | 64.29 | 64.95 | 64.01 | 64.37 | 214,329 | +0.12(+0.19%) |
Aug 12, 2015 | 63.47 | 64.44 | 62.82 | 64.25 | 277,230 | +0.42(+0.66%) |
Aug 11, 2015 | 64.24 | 64.51 | 63.46 | 63.83 | 300,924 | -1.10(-1.69%) |
Aug 10, 2015 | 63.82 | 64.99 | 63.82 | 64.92 | 233,918 | +1.44(+2.27%) |
Aug 07, 2015 | 63.66 | 64.12 | 63.02 | 63.48 | 170,196 | -0.59(-0.92%) |
Aug 06, 2015 | 64.49 | 64.64 | 63.95 | 64.08 | 179,241 | -0.22(-0.34%) |
Aug 05, 2015 | 64.35 | 65.37 | 64.25 | 64.29 | 209,411 | +0.28(+0.43%) |
Aug 04, 2015 | 63.99 | 64.54 | 63.81 | 64.02 | 167,621 | +0.08(+0.12%) |
Aug 03, 2015 | 64.20 | 64.44 | 62.55 | 63.94 | 249,147 | -0.25(-0.39%) |
Jul 31, 2015 | 64.79 | 65.22 | 63.99 | 64.19 | 235,001 | -0.57(-0.88%) |
Jul 30, 2015 | 62.98 | 65.60 | 62.98 | 64.76 | 272,479 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.52 | 63.74 | 64.07 | 323,311 | +0.06(+0.09%) |
Jul 28, 2015 | 63.81 | 64.29 | 63.08 | 64.01 | 251,368 | +0.43(+0.67%) |
Jul 27, 2015 | 64.07 | 64.52 | 63.45 | 63.58 | 207,050 | -0.61(-0.95%) |
Jul 24, 2015 | 65.67 | 65.92 | 64.08 | 64.19 | 252,617 | -1.77(-2.69%) |
Jul 23, 2015 | 66.40 | 67.18 | 65.83 | 65.96 | 163,814 | -0.15(-0.23%) |
Jul 22, 2015 | 65.90 | 66.28 | 65.48 | 66.11 | 182,181 | +0.10(+0.14%) |
Jul 21, 2015 | 67.48 | 67.48 | 65.83 | 66.02 | 151,964 | -1.35(-2.01%) |
Jul 20, 2015 | 67.69 | 68.12 | 67.13 | 67.37 | 176,914 | -0.18(-0.27%) |
Jul 17, 2015 | 68.46 | 68.94 | 67.34 | 67.55 | 212,053 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.65 | 248,489 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.71 | 68.16 | 167,354 | -0.15(-0.22%) |
Jul 14, 2015 | 68.03 | 68.50 | 67.89 | 68.32 | 360,222 | +0.51(+0.74%) |
Jul 13, 2015 | 68.03 | 68.20 | 67.67 | 67.81 | 377,790 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.58 | 66.78 | 68.00 | 489,995 | +0.91(+1.35%) |
Jul 09, 2015 | 68.09 | 68.12 | 66.97 | 67.10 | 235,885 | -0.31(-0.47%) |
Jul 08, 2015 | 67.64 | 68.25 | 66.84 | 67.41 | 275,402 | -0.78(-1.15%) |
Jul 07, 2015 | 68.47 | 68.49 | 66.96 | 68.19 | 205,294 | -0.30(-0.43%) |
Jul 06, 2015 | 68.64 | 69.24 | 67.98 | 68.49 | 188,801 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,437 | -0.94(-1.35%) |
Jul 01, 2015 | 69.68 | 70.21 | 69.33 | 70.10 | 215,696 | +1.08(+1.56%) |
Jun 30, 2015 | 69.79 | 69.79 | 68.73 | 69.02 | 288,518 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.51 | 69.07 | 69.15 | 197,514 | -1.29(-1.83%) |
Jun 26, 2015 | 70.66 | 71.11 | 69.98 | 70.44 | 635,517 | -0.22(-0.31%) |
Jun 25, 2015 | 70.67 | 71.20 | 70.27 | 70.66 | 162,770 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.67 | 259,420 | -1.13(-1.58%) |
Jun 23, 2015 | 71.15 | 71.85 | 70.99 | 71.80 | 233,392 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.06 | 160,685 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.05 | 69.98 | 70.49 | 314,641 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.72 | 69.31 | 70.42 | 205,271 | +1.06(+1.52%) |
Jun 17, 2015 | 69.50 | 70.07 | 69.25 | 69.37 | 163,797 | +0.08(+0.11%) |
Jun 16, 2015 | 68.62 | 69.47 | 68.55 | 69.29 | 162,852 | +0.37(+0.54%) |
Jun 15, 2015 | 68.94 | 69.09 | 68.48 | 68.92 | 195,417 | -0.52(-0.75%) |
Jun 12, 2015 | 70.16 | 70.23 | 69.18 | 69.44 | 128,593 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.28 | 69.66 | 70.28 | 137,888 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.28 | 68.67 | 69.78 | 246,428 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.15 | 68.19 | 68.42 | 160,272 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.30 | 68.00 | 68.83 | 244,036 | +0.26(+0.37%) |
Jun 05, 2015 | 68.17 | 68.86 | 67.35 | 68.58 | 225,852 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.15 | 68.27 | 399,556 | -1.26(-1.81%) |
Jun 03, 2015 | 68.77 | 69.84 | 68.72 | 69.53 | 298,984 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.43 | 68.15 | 68.84 | 241,888 | +0.10(+0.14%) |
Jun 01, 2015 | 68.84 | 68.85 | 68.45 | 68.75 | 282,347 | +0.18(+0.26%) |
May 29, 2015 | 68.32 | 68.88 | 67.82 | 68.57 | 356,153 | +0.02(+0.03%) |
May 28, 2015 | 68.49 | 68.55 | 67.65 | 68.55 | 198,532 | +0.05(+0.07%) |
May 27, 2015 | 67.96 | 68.58 | 67.38 | 68.50 | 224,343 | +0.53(+0.78%) |
May 26, 2015 | 68.73 | 68.78 | 67.50 | 67.97 | 214,594 | -1.00(-1.45%) |
May 22, 2015 | 69.62 | 68.97 | 68.97 | 68.97 | 103,034 | -0.65(-0.93%) |
May 21, 2015 | 69.70 | 70.22 | 69.47 | 69.61 | 124,588 | -0.09(-0.12%) |
May 20, 2015 | 70.17 | 70.27 | 69.42 | 69.70 | 236,181 | -0.23(-0.33%) |
May 19, 2015 | 69.74 | 70.00 | 69.29 | 69.93 | 168,972 | +0.10(+0.15%) |
May 18, 2015 | 69.77 | 70.38 | 69.50 | 69.82 | 150,157 | -0.11(-0.16%) |
May 15, 2015 | 70.16 | 70.17 | 69.50 | 69.94 | 195,809 | -0.11(-0.16%) |
May 14, 2015 | 69.62 | 70.28 | 69.52 | 70.05 | 204,328 | +0.81(+1.17%) |
May 13, 2015 | 68.97 | 69.53 | 68.68 | 69.24 | 160,471 | +0.44(+0.64%) |
May 12, 2015 | 68.29 | 69.31 | 67.86 | 68.81 | 210,433 | +0.16(+0.24%) |
May 11, 2015 | 67.48 | 68.96 | 67.48 | 68.64 | 464,413 | +1.13(+1.68%) |
May 08, 2015 | 67.65 | 67.87 | 67.29 | 67.51 | 414,234 | +0.55(+0.82%) |
May 07, 2015 | 66.97 | 67.15 | 66.70 | 66.96 | 370,007 | -0.01(-0.01%) |
May 06, 2015 | 67.78 | 67.78 | 66.82 | 66.97 | 331,854 | -0.53(-0.79%) |
May 05, 2015 | 68.51 | 68.79 | 67.33 | 67.50 | 313,060 | -0.97(-1.42%) |
May 04, 2015 | 69.11 | 69.49 | 68.21 | 68.47 | 303,853 | -0.59(-0.85%) |
May 01, 2015 | 69.63 | 69.99 | 68.81 | 69.06 | 252,405 | -0.43(-0.62%) |
Apr 30, 2015 | 70.88 | 71.77 | 69.37 | 69.49 | 399,236 | -2.12(-2.96%) |
Apr 29, 2015 | 71.56 | 72.29 | 71.37 | 71.61 | 201,329 | -0.28(-0.38%) |
Apr 28, 2015 | 71.59 | 72.09 | 71.30 | 71.89 | 256,898 | +0.29(+0.41%) |
Apr 27, 2015 | 72.11 | 72.64 | 71.27 | 71.59 | 162,311 | -0.42(-0.58%) |
Apr 24, 2015 | 72.33 | 72.51 | 71.75 | 72.01 | 186,885 | -0.09(-0.12%) |
Apr 23, 2015 | 71.54 | 72.52 | 71.54 | 72.10 | 150,941 | +0.14(+0.20%) |
Apr 22, 2015 | 71.89 | 72.12 | 71.33 | 71.95 | 196,706 | -0.16(-0.22%) |
Apr 21, 2015 | 72.74 | 72.74 | 72.03 | 72.12 | 130,204 | -0.23(-0.32%) |
Apr 20, 2015 | 71.52 | 72.68 | 71.42 | 72.34 | 237,505 | +1.51(+2.14%) |
Apr 17, 2015 | 71.99 | 71.99 | 70.43 | 70.83 | 228,661 | -1.74(-2.40%) |
Apr 16, 2015 | 72.69 | 72.94 | 72.24 | 72.57 | 191,430 | -0.11(-0.16%) |
Apr 15, 2015 | 73.02 | 73.19 | 71.54 | 72.69 | 244,589 | -0.13(-0.18%) |
Apr 14, 2015 | 73.15 | 73.15 | 72.21 | 72.82 | 184,409 | -0.21(-0.29%) |
Apr 13, 2015 | 73.32 | 73.78 | 72.73 | 73.03 | 144,894 | -0.29(-0.39%) |
Apr 10, 2015 | 71.88 | 73.39 | 71.46 | 73.31 | 267,134 | +1.51(+2.11%) |
Apr 09, 2015 | 72.21 | 72.29 | 70.99 | 71.80 | 290,138 | -0.41(-0.57%) |
Apr 08, 2015 | 71.60 | 72.39 | 71.07 | 72.21 | 226,226 | +0.53(+0.74%) |
Apr 07, 2015 | 72.45 | 72.65 | 71.29 | 71.68 | 269,782 | -0.96(-1.32%) |
Apr 06, 2015 | 71.82 | 73.14 | 71.43 | 72.64 | 273,625 | +0.55(+0.77%) |
Apr 02, 2015 | 71.42 | 72.09 | 72.09 | 72.09 | 255,377 | +0.64(+0.89%) |
Apr 01, 2015 | 70.07 | 71.46 | 69.74 | 71.45 | 460,239 | +1.12(+1.60%) |
Mar 31, 2015 | 70.08 | 70.52 | 69.48 | 70.33 | 254,271 | -0.22(-0.31%) |
Mar 30, 2015 | 68.80 | 70.98 | 68.80 | 70.55 | 237,223 | +2.20(+3.21%) |
Mar 27, 2015 | 68.16 | 68.52 | 67.51 | 68.35 | 238,174 | +0.26(+0.38%) |
Mar 26, 2015 | 67.26 | 68.15 | 66.98 | 68.09 | 177,820 | +0.90(+1.34%) |
Mar 25, 2015 | 69.25 | 69.25 | 67.01 | 67.19 | 362,418 | -2.10(-3.03%) |
Mar 24, 2015 | 68.65 | 69.31 | 68.22 | 69.29 | 271,934 | +0.41(+0.59%) |
Mar 23, 2015 | 68.93 | 69.18 | 68.71 | 68.88 | 188,770 | -0.03(-0.04%) |
Mar 20, 2015 | 68.83 | 69.17 | 68.45 | 68.91 | 476,629 | +0.15(+0.22%) |
Mar 19, 2015 | 68.91 | 69.20 | 68.41 | 68.75 | 178,611 | -0.34(-0.49%) |
Mar 18, 2015 | 68.51 | 69.26 | 67.82 | 69.10 | 314,790 | +0.27(+0.39%) |
Mar 17, 2015 | 68.44 | 68.94 | 67.80 | 68.83 | 245,150 | -0.07(-0.10%) |
Mar 16, 2015 | 68.92 | 69.28 | 68.73 | 68.90 | 136,948 | +0.20(+0.29%) |
Mar 13, 2015 | 68.96 | 69.25 | 67.21 | 68.70 | 204,253 | -0.55(-0.80%) |
Mar 12, 2015 | 68.40 | 69.29 | 67.40 | 69.25 | 177,324 | +1.46(+2.16%) |
Mar 11, 2015 | 67.12 | 68.04 | 66.89 | 67.79 | 168,272 | +0.63(+0.93%) |
Mar 10, 2015 | 66.84 | 67.60 | 65.70 | 67.16 | 257,527 | -0.48(-0.72%) |
Mar 09, 2015 | 67.53 | 68.18 | 67.53 | 67.64 | 183,002 | +0.32(+0.48%) |
Mar 06, 2015 | 68.12 | 68.85 | 67.08 | 67.32 | 184,040 | -1.37(-1.99%) |
Mar 05, 2015 | 68.89 | 68.97 | 68.24 | 68.69 | 151,333 | -0.23(-0.33%) |
Mar 04, 2015 | 68.96 | 69.22 | 68.41 | 68.92 | 175,872 | -0.40(-0.58%) |
Mar 03, 2015 | 69.22 | 69.40 | 68.92 | 69.32 | 170,437 | -0.38(-0.54%) |
Mar 02, 2015 | 68.79 | 69.91 | 68.36 | 69.69 | 217,376 | +0.79(+1.14%) |
Feb 27, 2015 | 68.90 | 69.47 | 68.49 | 68.91 | 203,050 | -0.28(-0.40%) |
Feb 26, 2015 | 68.21 | 69.41 | 68.19 | 69.18 | 218,654 | +0.71(+1.04%) |
Feb 25, 2015 | 68.59 | 69.13 | 67.98 | 68.47 | 233,326 | -0.12(-0.18%) |
Feb 24, 2015 | 67.03 | 68.59 | 66.70 | 68.59 | 290,029 | +1.41(+2.11%) |
Feb 23, 2015 | 65.70 | 67.22 | 65.60 | 67.18 | 352,324 | +1.35(+2.05%) |
Feb 20, 2015 | 65.41 | 66.43 | 64.21 | 65.83 | 369,955 | +0.44(+0.67%) |
Feb 19, 2015 | 63.85 | 65.87 | 61.14 | 65.39 | 1,153,895 | -1.41(-2.12%) |
Feb 18, 2015 | 66.56 | 67.44 | 66.50 | 66.81 | 250,767 | +0.14(+0.21%) |
Feb 17, 2015 | 66.97 | 67.36 | 66.50 | 66.67 | 131,374 | -0.53(-0.79%) |
Feb 13, 2015 | 66.25 | 67.20 | 67.20 | 67.20 | 178,535 | +0.88(+1.33%) |
Feb 12, 2015 | 65.70 | 66.46 | 65.57 | 66.32 | 151,305 | +0.93(+1.42%) |
Feb 11, 2015 | 65.07 | 65.92 | 65.07 | 65.38 | 112,272 | +0.08(+0.12%) |
Feb 10, 2015 | 65.73 | 65.73 | 64.45 | 65.31 | 199,542 | +0.17(+0.26%) |
Feb 09, 2015 | 65.82 | 66.50 | 64.99 | 65.14 | 173,416 | -0.89(-1.35%) |
Feb 06, 2015 | 66.08 | 67.08 | 65.87 | 66.03 | 227,153 | +0.09(+0.14%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.53 | 65.94 | 221,933 | +0.06(+0.09%) |
Feb 04, 2015 | 66.32 | 66.93 | 65.69 | 65.88 | 143,215 | -0.63(-0.94%) |
Feb 03, 2015 | 64.98 | 66.63 | 64.85 | 66.50 | 216,247 | +1.94(+3.00%) |
Feb 02, 2015 | 63.23 | 64.64 | 62.48 | 64.57 | 196,427 | +1.41(+2.22%) |
Jan 30, 2015 | 64.50 | 64.71 | 62.91 | 63.16 | 207,785 | -1.97(-3.03%) |
Jan 29, 2015 | 63.10 | 65.28 | 62.65 | 65.14 | 217,622 | +2.08(+3.30%) |
Jan 28, 2015 | 64.04 | 64.67 | 62.75 | 63.06 | 176,997 | -0.81(-1.26%) |
Jan 27, 2015 | 63.32 | 64.25 | 63.32 | 63.87 | 144,538 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.93 | 63.67 | 64.27 | 177,692 | -0.64(-0.98%) |
Jan 23, 2015 | 64.19 | 65.33 | 63.82 | 64.91 | 161,735 | +0.71(+1.11%) |
Jan 22, 2015 | 63.04 | 64.51 | 62.24 | 64.20 | 291,681 | +1.75(+2.80%) |
Jan 21, 2015 | 62.54 | 63.43 | 62.01 | 62.45 | 253,827 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.78 | 62.25 | 62.57 | 194,268 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.93 | 62.83 | 198,566 | +0.60(+0.96%) |
Jan 15, 2015 | 63.30 | 63.83 | 62.11 | 62.23 | 357,974 | -0.75(-1.19%) |
Jan 14, 2015 | 62.35 | 63.52 | 62.19 | 62.98 | 200,599 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.34 | 62.07 | 62.88 | 253,029 | +0.28(+0.46%) |
Jan 12, 2015 | 63.48 | 64.36 | 62.39 | 62.59 | 209,898 | -0.92(-1.45%) |
Jan 09, 2015 | 64.75 | 65.03 | 63.43 | 63.51 | 167,974 | -1.23(-1.91%) |
Jan 08, 2015 | 64.40 | 65.27 | 64.08 | 64.75 | 382,672 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.56 | 63.14 | 63.55 | 190,467 | -0.30(-0.48%) |
Jan 06, 2015 | 65.12 | 65.94 | 63.27 | 63.86 | 243,229 | -1.25(-1.92%) |
Jan 05, 2015 | 66.46 | 66.58 | 64.46 | 65.11 | 211,507 | -1.40(-2.10%) |
Jan 02, 2015 | 67.25 | 67.79 | 65.65 | 66.50 | 129,963 | -0.51(-0.77%) |
Dec 31, 2014 | 68.42 | 67.02 | 67.02 | 67.02 | 117,970 | -1.14(-1.67%) |
Dec 30, 2014 | 68.03 | 68.64 | 67.92 | 68.16 | 153,062 | +0.02(+0.03%) |
Dec 29, 2014 | 68.03 | 68.53 | 67.82 | 68.14 | 135,947 | +0.03(+0.04%) |
Dec 26, 2014 | 67.90 | 68.35 | 67.68 | 68.11 | 82,408 | +0.66(+0.99%) |
Dec 24, 2014 | 66.99 | 67.44 | 67.44 | 67.44 | 82,157 | +0.46(+0.68%) |
Dec 23, 2014 | 66.86 | 67.69 | 66.60 | 66.99 | 109,619 | +0.53(+0.80%) |
Dec 22, 2014 | 65.57 | 66.46 | 65.54 | 66.46 | 157,002 | +0.92(+1.41%) |
Dec 19, 2014 | 65.06 | 65.88 | 64.46 | 65.54 | 919,799 | +0.50(+0.77%) |
Dec 18, 2014 | 64.15 | 65.20 | 63.61 | 65.03 | 216,437 | +1.95(+3.09%) |
Dec 17, 2014 | 62.19 | 63.36 | 61.62 | 63.09 | 529,689 | +1.14(+1.84%) |
Dec 16, 2014 | 62.09 | 62.28 | 61.62 | 61.95 | 395,478 | -0.06(-0.09%) |
Dec 15, 2014 | 63.74 | 63.74 | 61.95 | 62.00 | 264,918 | -1.16(-1.83%) |
Dec 12, 2014 | 64.96 | 65.75 | 63.13 | 63.16 | 249,018 | -2.91(-4.41%) |
Dec 11, 2014 | 66.61 | 66.98 | 65.84 | 66.08 | 136,999 | -0.03(-0.04%) |
Dec 10, 2014 | 68.03 | 68.24 | 66.06 | 66.11 | 225,188 | -2.17(-3.18%) |
Dec 09, 2014 | 66.53 | 68.30 | 66.47 | 68.28 | 171,895 | +0.86(+1.28%) |
Dec 08, 2014 | 68.74 | 69.30 | 67.24 | 67.42 | 141,515 | -1.43(-2.08%) |
Dec 05, 2014 | 67.63 | 69.00 | 67.42 | 68.85 | 194,488 | +1.29(+1.91%) |
Dec 04, 2014 | 68.11 | 68.17 | 67.24 | 67.56 | 167,234 | -0.49(-0.73%) |
Dec 03, 2014 | 67.00 | 68.72 | 67.00 | 68.05 | 143,751 | +0.87(+1.30%) |
Dec 02, 2014 | 66.87 | 67.29 | 66.48 | 67.18 | 200,479 | +0.28(+0.41%) |
Dec 01, 2014 | 67.31 | 67.64 | 66.69 | 66.90 | 263,263 | -0.41(-0.61%) |
Nov 28, 2014 | 68.17 | 68.21 | 67.07 | 67.31 | 93,390 | -0.63(-0.92%) |
Nov 26, 2014 | 68.65 | 67.94 | 67.94 | 67.94 | 144,197 | -0.37(-0.54%) |
Nov 25, 2014 | 67.80 | 68.51 | 67.27 | 68.31 | 184,933 | +0.81(+1.20%) |
Nov 24, 2014 | 67.05 | 67.87 | 66.65 | 67.50 | 129,176 | +0.76(+1.14%) |
Nov 21, 2014 | 67.57 | 67.70 | 66.59 | 66.74 | 170,080 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.20 | 65.95 | 66.70 | 203,065 | +0.04(+0.06%) |
Nov 19, 2014 | 66.85 | 67.06 | 66.19 | 66.67 | 149,025 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.03 | 174,225 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,396 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.77 | 66.73 | 67.28 | 228,126 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.23 | 67.23 | 67.33 | 274,103 | -0.45(-0.66%) |
Nov 12, 2014 | 66.67 | 67.90 | 66.52 | 67.78 | 194,547 | +0.89(+1.33%) |
Nov 11, 2014 | 66.87 | 67.40 | 66.62 | 66.88 | 159,397 | +0.02(+0.03%) |
Nov 10, 2014 | 65.93 | 66.97 | 65.68 | 66.87 | 253,789 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.28 | 66.01 | 254,119 | -0.11(-0.17%) |
Nov 06, 2014 | 66.28 | 66.76 | 65.75 | 66.13 | 224,950 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.27 | 302,204 | -0.26(-0.38%) |
Nov 04, 2014 | 66.59 | 67.58 | 66.44 | 66.52 | 310,624 | -0.29(-0.44%) |
Nov 03, 2014 | 65.43 | 67.21 | 65.33 | 66.82 | 521,126 | +1.23(+1.88%) |
Oct 31, 2014 | 67.60 | 67.60 | 65.14 | 65.59 | 495,138 | -1.06(-1.59%) |
Oct 30, 2014 | 65.20 | 66.78 | 64.49 | 66.65 | 321,732 | +0.66(+1.01%) |
Oct 29, 2014 | 66.33 | 66.43 | 65.21 | 65.98 | 255,800 | -0.27(-0.40%) |
Oct 28, 2014 | 64.88 | 66.43 | 64.54 | 66.25 | 352,661 | +1.75(+2.72%) |
Oct 27, 2014 | 64.31 | 64.73 | 64.54 | 64.50 | 152,277 | -0.05(-0.07%) |
Oct 24, 2014 | 64.68 | 64.74 | 63.71 | 64.54 | 127,862 | +0.12(+0.19%) |
Oct 23, 2014 | 64.30 | 65.20 | 63.75 | 64.42 | 230,537 | +0.87(+1.37%) |
Oct 22, 2014 | 65.02 | 65.30 | 63.48 | 63.55 | 144,604 | -1.12(-1.73%) |
Oct 21, 2014 | 63.59 | 65.15 | 63.20 | 64.67 | 284,841 | +1.54(+2.43%) |
Oct 20, 2014 | 62.58 | 62.62 | 62.04 | 63.13 | 246,347 | +0.15(+0.24%) |
Oct 17, 2014 | 62.97 | 63.29 | 62.50 | 62.98 | 319,916 | +0.93(+1.50%) |
Oct 16, 2014 | 61.58 | 62.69 | 61.56 | 62.05 | 376,045 | -0.56(-0.89%) |
Oct 15, 2014 | 61.70 | 63.14 | 60.63 | 62.61 | 316,077 | -0.01(-0.02%) |
Oct 14, 2014 | 61.29 | 64.06 | 61.29 | 62.62 | 285,815 | +1.92(+3.17%) |
Oct 13, 2014 | 60.80 | 62.03 | 60.55 | 60.70 | 253,237 | +0.05(+0.08%) |
Oct 10, 2014 | 60.98 | 61.83 | 60.59 | 60.65 | 252,465 | -0.70(-1.14%) |
Oct 09, 2014 | 63.14 | 63.29 | 61.26 | 61.35 | 285,811 | -1.65(-2.62%) |
Oct 08, 2014 | 61.26 | 63.01 | 60.97 | 63.00 | 361,655 | +1.58(+2.58%) |
Oct 07, 2014 | 61.51 | 61.80 | 61.04 | 61.42 | 297,485 | -0.54(-0.87%) |
Oct 06, 2014 | 62.06 | 62.53 | 61.76 | 61.96 | 160,312 | -0.03(-0.05%) |
Oct 03, 2014 | 61.83 | 62.30 | 61.44 | 61.99 | 381,372 | +0.63(+1.02%) |
Oct 02, 2014 | 61.22 | 61.74 | 61.10 | 61.36 | 285,847 | +0.24(+0.39%) |