Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.58 | 53.98 | 52.40 | 53.34 | 15,238,771 | -0.10(-0.19%) |
Sep 29, 2015 | 53.84 | 54.05 | 52.61 | 53.44 | 14,825,685 | -0.21(-0.39%) |
Sep 28, 2015 | 55.41 | 55.47 | 53.61 | 53.65 | 11,881,617 | -2.73(-4.84%) |
Sep 25, 2015 | 56.65 | 56.70 | 55.86 | 56.38 | 7,312,781 | +0.16(+0.29%) |
Sep 24, 2015 | 55.21 | 56.78 | 55.00 | 56.22 | 9,898,300 | +0.58(+1.04%) |
Sep 23, 2015 | 56.62 | 56.75 | 55.61 | 55.64 | 7,404,616 | -0.49(-0.87%) |
Sep 22, 2015 | 55.31 | 56.55 | 55.30 | 56.12 | 7,622,098 | -0.23(-0.41%) |
Sep 21, 2015 | 56.66 | 56.83 | 55.90 | 56.36 | 7,675,167 | +0.26(+0.46%) |
Sep 18, 2015 | 57.22 | 57.31 | 55.84 | 56.10 | 16,351,984 | -2.13(-3.67%) |
Sep 17, 2015 | 58.90 | 59.41 | 58.07 | 58.24 | 10,989,582 | -0.67(-1.13%) |
Sep 16, 2015 | 57.40 | 59.16 | 57.22 | 58.90 | 9,936,403 | +1.99(+3.49%) |
Sep 15, 2015 | 56.67 | 57.09 | 56.23 | 56.91 | 10,872,646 | +0.58(+1.03%) |
Sep 14, 2015 | 56.77 | 56.77 | 55.95 | 56.33 | 7,754,875 | -0.67(-1.17%) |
Sep 11, 2015 | 56.82 | 57.01 | 55.89 | 57.00 | 10,809,217 | -0.29(-0.50%) |
Sep 10, 2015 | 57.66 | 57.88 | 56.37 | 57.29 | 10,680,505 | -0.26(-0.44%) |
Sep 09, 2015 | 58.51 | 59.74 | 57.42 | 57.54 | 14,128,221 | -0.88(-1.51%) |
Sep 08, 2015 | 58.24 | 58.67 | 57.80 | 58.42 | 9,296,027 | +0.42(+0.72%) |
Sep 04, 2015 | 58.10 | 58.00 | 58.00 | 58.00 | 11,730,275 | -0.97(-1.65%) |
Sep 03, 2015 | 58.90 | 59.95 | 58.02 | 58.98 | 14,339,474 | +0.66(+1.13%) |
Sep 02, 2015 | 59.29 | 59.47 | 57.12 | 58.32 | 16,798,860 | -0.01(-0.01%) |
Sep 01, 2015 | 58.24 | 59.22 | 57.88 | 58.33 | 19,356,322 | -1.51(-2.52%) |
Aug 31, 2015 | 58.10 | 60.10 | 57.70 | 59.84 | 21,991,958 | +1.40(+2.40%) |
Aug 28, 2015 | 56.93 | 59.05 | 56.30 | 58.44 | 20,438,304 | +1.70(+2.99%) |
Aug 27, 2015 | 55.55 | 56.85 | 54.47 | 56.74 | 37,253,320 | +2.89(+5.36%) |
Aug 26, 2015 | 55.72 | 55.27 | 52.25 | 53.85 | 75,492,600 | -1.87(-3.35%) |
Aug 25, 2015 | 58.85 | 58.86 | 55.70 | 55.72 | 15,728,507 | -1.04(-1.83%) |
Aug 24, 2015 | 56.79 | 58.62 | 56.10 | 56.75 | 22,582,908 | -2.79(-4.68%) |
Aug 21, 2015 | 60.54 | 61.39 | 59.54 | 59.54 | 14,487,049 | -1.49(-2.44%) |
Aug 20, 2015 | 61.83 | 62.87 | 61.04 | 61.03 | 11,042,113 | -0.95(-1.52%) |
Aug 19, 2015 | 63.29 | 63.72 | 61.77 | 61.98 | 12,247,407 | -1.91(-2.98%) |
Aug 18, 2015 | 64.19 | 64.37 | 63.48 | 63.88 | 6,646,235 | -0.27(-0.42%) |
Aug 17, 2015 | 63.82 | 64.42 | 63.82 | 64.15 | 6,306,465 | -0.28(-0.43%) |
Aug 14, 2015 | 64.55 | 65.40 | 64.17 | 64.43 | 5,468,474 | -0.18(-0.27%) |
Aug 13, 2015 | 64.84 | 65.07 | 64.11 | 64.61 | 7,690,248 | -0.57(-0.87%) |
Aug 12, 2015 | 64.53 | 65.34 | 63.67 | 65.18 | 8,779,776 | +0.36(+0.56%) |
Aug 11, 2015 | 63.75 | 64.88 | 63.43 | 64.81 | 7,924,474 | -0.06(-0.09%) |
Aug 10, 2015 | 63.15 | 64.91 | 63.12 | 64.88 | 8,820,121 | +1.68(+2.66%) |
Aug 07, 2015 | 63.94 | 64.42 | 62.96 | 63.19 | 8,168,496 | -1.03(-1.60%) |
Aug 06, 2015 | 63.10 | 64.68 | 62.81 | 64.22 | 10,758,177 | +0.84(+1.32%) |
Aug 05, 2015 | 63.72 | 64.50 | 63.10 | 63.39 | 7,565,351 | +0.18(+0.28%) |
Aug 04, 2015 | 63.26 | 63.77 | 62.90 | 63.21 | 6,125,681 | +0.15(+0.23%) |
Aug 03, 2015 | 63.03 | 63.88 | 62.74 | 63.06 | 8,862,125 | -0.57(-0.89%) |
Jul 31, 2015 | 63.85 | 64.16 | 63.49 | 63.63 | 7,247,915 | -0.54(-0.84%) |
Jul 30, 2015 | 64.58 | 64.86 | 63.83 | 64.17 | 6,056,690 | -0.28(-0.44%) |
Jul 29, 2015 | 63.00 | 64.75 | 62.94 | 64.45 | 11,050,074 | +1.07(+1.68%) |
Jul 28, 2015 | 63.42 | 63.81 | 62.35 | 63.39 | 10,842,578 | +0.57(+0.91%) |
Jul 27, 2015 | 63.00 | 63.39 | 62.43 | 62.82 | 9,353,111 | -0.88(-1.38%) |
Jul 24, 2015 | 65.88 | 65.92 | 63.51 | 63.69 | 11,383,208 | -2.40(-3.63%) |
Jul 23, 2015 | 65.48 | 66.54 | 65.24 | 66.09 | 8,355,087 | +0.58(+0.89%) |
Jul 22, 2015 | 64.52 | 65.96 | 64.19 | 65.51 | 13,782,217 | +0.74(+1.14%) |
Jul 21, 2015 | 64.06 | 65.53 | 63.86 | 64.77 | 10,162,873 | +0.60(+0.93%) |
Jul 20, 2015 | 64.72 | 64.95 | 64.11 | 64.17 | 9,255,194 | -0.15(-0.23%) |
Jul 17, 2015 | 64.70 | 65.27 | 63.90 | 64.31 | 11,841,391 | -0.14(-0.21%) |
Jul 16, 2015 | 64.98 | 65.12 | 64.28 | 64.45 | 8,617,775 | +0.20(+0.31%) |
Jul 15, 2015 | 65.12 | 65.29 | 64.17 | 64.25 | 11,444,494 | -1.28(-1.95%) |
Jul 14, 2015 | 64.85 | 66.16 | 64.68 | 65.53 | 8,006,685 | +0.77(+1.19%) |
Jul 13, 2015 | 64.55 | 64.91 | 64.13 | 64.76 | 7,306,525 | +0.25(+0.39%) |
Jul 10, 2015 | 64.75 | 64.96 | 63.95 | 64.51 | 8,475,986 | +0.31(+0.49%) |
Jul 09, 2015 | 64.75 | 64.80 | 64.02 | 64.19 | 9,645,230 | +0.48(+0.76%) |
Jul 08, 2015 | 64.49 | 64.89 | 63.45 | 63.71 | 8,781,654 | -0.98(-1.52%) |
Jul 07, 2015 | 64.25 | 65.03 | 63.17 | 64.69 | 12,289,773 | +0.55(+0.85%) |
Jul 06, 2015 | 63.67 | 64.71 | 63.31 | 64.15 | 9,908,382 | -0.40(-0.62%) |
Jul 02, 2015 | 65.00 | 64.55 | 64.55 | 64.55 | 9,901,239 | -0.22(-0.34%) |
Jul 01, 2015 | 66.40 | 66.61 | 64.48 | 64.77 | 13,157,421 | -1.45(-2.19%) |
Jun 30, 2015 | 66.37 | 66.45 | 65.31 | 66.22 | 10,468,797 | +0.41(+0.62%) |
Jun 29, 2015 | 65.77 | 66.54 | 65.73 | 65.81 | 9,121,860 | -0.78(-1.17%) |
Jun 26, 2015 | 66.37 | 67.09 | 66.13 | 66.59 | 33,173,294 | +0.00(+0.00%) |
Jun 25, 2015 | 67.12 | 67.40 | 66.59 | 66.59 | 7,620,911 | -0.65(-0.96%) |
Jun 24, 2015 | 67.04 | 67.70 | 66.87 | 67.23 | 8,545,530 | -0.38(-0.56%) |
Jun 23, 2015 | 66.60 | 67.68 | 66.45 | 67.61 | 7,719,390 | +0.79(+1.18%) |
Jun 22, 2015 | 66.77 | 67.03 | 65.92 | 66.82 | 9,466,687 | +0.27(+0.40%) |
Jun 19, 2015 | 67.28 | 67.43 | 66.25 | 66.55 | 18,076,928 | -1.54(-2.27%) |
Jun 18, 2015 | 69.22 | 69.57 | 68.07 | 68.10 | 10,233,937 | -0.80(-1.16%) |
Jun 17, 2015 | 69.17 | 69.62 | 68.53 | 68.89 | 6,060,655 | -0.02(-0.02%) |
Jun 16, 2015 | 68.84 | 68.98 | 68.46 | 68.91 | 4,856,613 | +0.20(+0.29%) |
Jun 15, 2015 | 68.69 | 68.99 | 68.15 | 68.71 | 6,937,965 | -0.55(-0.80%) |
Jun 12, 2015 | 69.33 | 69.58 | 69.01 | 69.26 | 5,203,439 | -0.40(-0.57%) |
Jun 11, 2015 | 70.40 | 70.44 | 69.57 | 69.66 | 6,683,046 | -0.74(-1.05%) |
Jun 10, 2015 | 69.90 | 70.55 | 69.71 | 70.40 | 7,868,156 | +1.36(+1.97%) |
Jun 09, 2015 | 69.27 | 69.63 | 68.99 | 69.04 | 6,609,029 | +0.38(+0.55%) |
Jun 08, 2015 | 69.02 | 69.66 | 68.49 | 68.66 | 9,260,876 | -0.61(-0.89%) |
Jun 05, 2015 | 68.91 | 70.47 | 68.82 | 69.28 | 9,267,169 | +0.08(+0.11%) |
Jun 04, 2015 | 69.79 | 70.18 | 69.15 | 69.20 | 8,397,337 | -0.99(-1.41%) |
Jun 03, 2015 | 70.13 | 71.05 | 70.07 | 70.19 | 5,163,436 | -0.11(-0.15%) |
Jun 02, 2015 | 69.96 | 71.15 | 69.72 | 70.30 | 6,885,665 | +0.65(+0.94%) |
Jun 01, 2015 | 69.29 | 69.95 | 68.90 | 69.65 | 6,512,128 | +0.29(+0.42%) |
May 29, 2015 | 69.55 | 70.03 | 69.35 | 69.36 | 7,970,017 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.41 | 68.55 | 69.26 | 5,758,305 | -0.27(-0.38%) |
May 27, 2015 | 68.84 | 70.06 | 68.84 | 69.53 | 7,076,323 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.06 | 68.96 | 69.33 | 7,992,212 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,458 | -0.01(-0.01%) |
May 21, 2015 | 69.81 | 70.81 | 69.36 | 70.32 | 6,696,974 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,472 | +0.15(+0.21%) |
May 19, 2015 | 70.10 | 70.10 | 68.72 | 69.19 | 8,131,383 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.03 | 70.87 | 5,265,981 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,297 | -0.02(-0.03%) |
May 14, 2015 | 70.91 | 71.25 | 70.22 | 70.42 | 6,892,533 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,591 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.64 | 70.65 | 6,658,205 | +0.53(+0.76%) |
May 11, 2015 | 71.36 | 71.37 | 70.05 | 70.12 | 9,600,372 | -0.50(-0.71%) |
May 08, 2015 | 69.78 | 70.72 | 68.87 | 70.62 | 7,955,834 | +1.68(+2.44%) |
May 07, 2015 | 70.00 | 70.05 | 68.44 | 68.94 | 11,345,639 | -1.56(-2.21%) |
May 06, 2015 | 70.84 | 71.49 | 69.95 | 70.50 | 8,723,419 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.14 | 70.32 | 70.33 | 9,619,096 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.59 | 71.04 | 6,535,625 | -0.02(-0.02%) |
May 01, 2015 | 72.19 | 72.50 | 70.91 | 71.06 | 9,065,459 | -1.23(-1.70%) |
Apr 30, 2015 | 72.00 | 72.69 | 71.39 | 72.29 | 10,688,139 | +0.25(+0.35%) |
Apr 29, 2015 | 70.74 | 72.13 | 70.22 | 72.04 | 10,645,590 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.91 | 69.90 | 70.80 | 5,863,886 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.75 | 69.87 | 70.55 | 9,713,838 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 70.00 | 9,951,921 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.78 | 70.54 | 71.10 | 8,104,479 | +0.68(+0.97%) |
Apr 22, 2015 | 70.20 | 70.65 | 69.61 | 70.42 | 7,735,127 | +0.66(+0.95%) |
Apr 21, 2015 | 70.65 | 70.81 | 69.23 | 69.75 | 8,964,937 | -0.90(-1.28%) |
Apr 20, 2015 | 70.74 | 71.65 | 70.46 | 70.65 | 11,697,791 | -0.30(-0.42%) |
Apr 17, 2015 | 71.91 | 72.50 | 69.94 | 70.95 | 26,178,868 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,425,668 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.93 | 70.29 | 17,284,936 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,010 | +0.60(+0.89%) |
Apr 13, 2015 | 67.99 | 68.23 | 67.06 | 67.25 | 10,387,584 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.29 | 67.39 | 68.09 | 9,574,599 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,058 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.54 | 65.15 | 65.80 | 11,437,563 | -0.11(-0.17%) |
Apr 07, 2015 | 65.82 | 66.47 | 65.14 | 65.92 | 9,390,747 | +0.28(+0.42%) |
Apr 06, 2015 | 64.92 | 66.51 | 64.80 | 65.64 | 10,591,170 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,192 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.88 | 64.40 | 10,218,843 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.69 | 63.75 | 9,560,216 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,175 | +0.89(+1.40%) |
Mar 27, 2015 | 63.43 | 63.78 | 62.90 | 63.66 | 7,498,125 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.24 | 63.54 | 10,666,642 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,016 | +1.10(+1.76%) |
Mar 24, 2015 | 62.58 | 63.04 | 62.39 | 62.54 | 8,436,421 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,101 | -0.28(-0.45%) |
Mar 20, 2015 | 62.36 | 63.56 | 62.30 | 62.94 | 18,825,136 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.58 | 61.59 | 61.90 | 11,027,133 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,103,699 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.49 | 10,410,680 | -0.60(-0.97%) |
Mar 16, 2015 | 61.06 | 62.20 | 60.87 | 62.09 | 10,817,682 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.45 | 11,565,273 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,985,999 | -0.25(-0.41%) |
Mar 11, 2015 | 62.23 | 62.59 | 62.00 | 62.10 | 8,058,041 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.13 | 10,653,274 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.72 | 62.69 | 62.93 | 8,239,638 | -0.57(-0.90%) |
Mar 06, 2015 | 64.20 | 64.55 | 63.34 | 63.50 | 12,661,654 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.01 | 64.12 | 64.81 | 7,579,395 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,305 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.88 | 8,866,079 | +0.22(+0.34%) |
Mar 02, 2015 | 63.95 | 64.84 | 63.54 | 64.66 | 10,108,291 | +0.35(+0.55%) |
Feb 27, 2015 | 64.16 | 64.76 | 64.16 | 64.30 | 10,255,494 | +0.21(+0.32%) |
Feb 26, 2015 | 64.55 | 64.66 | 63.62 | 64.10 | 11,095,878 | -1.01(-1.55%) |
Feb 25, 2015 | 65.24 | 65.44 | 64.60 | 65.11 | 7,324,945 | -0.08(-0.12%) |
Feb 24, 2015 | 66.16 | 66.27 | 64.59 | 65.18 | 11,033,294 | -0.18(-0.27%) |
Feb 23, 2015 | 64.79 | 65.86 | 64.48 | 65.36 | 7,888,655 | -0.26(-0.40%) |
Feb 20, 2015 | 66.22 | 66.66 | 65.14 | 65.62 | 10,631,460 | -0.84(-1.26%) |
Feb 19, 2015 | 65.13 | 66.92 | 65.04 | 66.46 | 8,853,054 | -0.58(-0.87%) |
Feb 18, 2015 | 67.33 | 67.49 | 66.74 | 67.04 | 9,394,993 | -0.88(-1.29%) |
Feb 17, 2015 | 67.57 | 68.00 | 66.69 | 67.92 | 10,414,671 | +0.39(+0.58%) |
Feb 13, 2015 | 66.76 | 67.53 | 67.53 | 67.53 | 9,898,105 | +1.85(+2.82%) |
Feb 12, 2015 | 65.83 | 66.78 | 65.31 | 65.68 | 8,540,770 | +0.94(+1.45%) |
Feb 11, 2015 | 64.11 | 65.20 | 63.80 | 64.74 | 8,678,176 | -0.37(-0.57%) |
Feb 10, 2015 | 65.54 | 65.79 | 64.21 | 65.11 | 9,446,073 | -0.46(-0.70%) |
Feb 09, 2015 | 65.83 | 66.38 | 65.35 | 65.57 | 9,965,446 | +0.12(+0.19%) |
Feb 06, 2015 | 65.95 | 66.41 | 65.18 | 65.45 | 11,291,859 | +0.18(+0.28%) |
Feb 05, 2015 | 65.06 | 65.66 | 64.50 | 65.27 | 10,200,468 | +1.04(+1.62%) |
Feb 04, 2015 | 65.14 | 65.23 | 63.54 | 64.23 | 15,889,701 | -1.92(-2.91%) |
Feb 03, 2015 | 65.32 | 66.91 | 65.23 | 66.15 | 20,947,872 | +1.85(+2.88%) |
Feb 02, 2015 | 63.80 | 64.38 | 62.67 | 64.30 | 12,407,823 | +1.71(+2.73%) |
Jan 30, 2015 | 61.79 | 63.67 | 61.36 | 62.59 | 13,094,648 | +0.37(+0.60%) |
Jan 29, 2015 | 61.65 | 62.34 | 60.41 | 62.21 | 11,895,801 | +0.87(+1.42%) |
Jan 28, 2015 | 63.96 | 63.99 | 61.17 | 61.34 | 13,217,221 | -2.89(-4.49%) |
Jan 27, 2015 | 62.84 | 64.57 | 62.84 | 64.23 | 9,652,711 | +0.66(+1.04%) |
Jan 26, 2015 | 62.34 | 63.89 | 61.95 | 63.57 | 9,294,473 | +1.28(+2.05%) |
Jan 23, 2015 | 62.24 | 63.20 | 61.99 | 62.29 | 10,574,405 | -0.11(-0.17%) |
Jan 22, 2015 | 63.00 | 63.14 | 61.31 | 62.40 | 11,899,121 | -0.05(-0.09%) |
Jan 21, 2015 | 61.09 | 62.78 | 60.47 | 62.45 | 12,082,293 | +1.31(+2.15%) |
Jan 20, 2015 | 61.06 | 61.49 | 59.94 | 61.14 | 14,382,614 | -0.65(-1.05%) |
Jan 16, 2015 | 58.86 | 61.93 | 58.85 | 61.78 | 23,152,386 | +3.57(+6.13%) |
Jan 15, 2015 | 59.81 | 60.13 | 58.06 | 58.21 | 14,369,779 | -1.34(-2.25%) |
Jan 14, 2015 | 57.73 | 59.68 | 57.43 | 59.55 | 16,093,561 | +0.46(+0.78%) |
Jan 13, 2015 | 59.25 | 60.01 | 58.52 | 59.08 | 15,712,509 | -0.21(-0.35%) |
Jan 12, 2015 | 60.11 | 60.11 | 58.29 | 59.29 | 17,448,192 | -2.41(-3.90%) |
Jan 09, 2015 | 63.26 | 63.33 | 61.21 | 61.70 | 10,073,752 | -1.12(-1.79%) |
Jan 08, 2015 | 62.66 | 63.27 | 62.24 | 62.82 | 10,409,264 | +0.75(+1.21%) |
Jan 07, 2015 | 62.71 | 62.79 | 61.17 | 62.07 | 10,466,762 | -0.01(-0.01%) |
Jan 06, 2015 | 63.00 | 63.32 | 61.27 | 62.08 | 12,845,499 | -1.24(-1.96%) |
Jan 05, 2015 | 64.11 | 64.11 | 62.74 | 63.32 | 13,173,186 | -1.76(-2.71%) |
Jan 02, 2015 | 64.43 | 65.48 | 64.28 | 65.08 | 7,241,317 | +0.20(+0.30%) |
Dec 31, 2014 | 65.12 | 64.88 | 64.88 | 64.88 | 7,038,582 | -0.78(-1.19%) |
Dec 30, 2014 | 66.13 | 66.24 | 65.37 | 65.66 | 8,051,278 | -0.69(-1.04%) |
Dec 29, 2014 | 66.39 | 66.92 | 65.75 | 66.35 | 7,731,073 | +0.17(+0.25%) |
Dec 26, 2014 | 66.51 | 66.87 | 65.72 | 66.19 | 6,365,542 | +0.05(+0.08%) |
Dec 24, 2014 | 65.91 | 66.13 | 66.13 | 66.13 | 4,770,802 | -0.20(-0.30%) |
Dec 23, 2014 | 66.16 | 66.61 | 65.53 | 66.33 | 11,028,591 | +0.43(+0.66%) |
Dec 22, 2014 | 66.35 | 66.70 | 65.25 | 65.90 | 13,873,485 | -0.58(-0.88%) |
Dec 19, 2014 | 64.05 | 66.64 | 63.83 | 66.48 | 20,396,146 | +2.50(+3.91%) |
Dec 18, 2014 | 64.76 | 64.96 | 62.34 | 63.98 | 17,423,860 | +1.03(+1.63%) |
Dec 17, 2014 | 61.66 | 64.14 | 60.96 | 62.96 | 18,284,776 | +2.04(+3.35%) |
Dec 16, 2014 | 59.91 | 63.36 | 59.61 | 60.92 | 21,071,418 | +0.22(+0.36%) |
Dec 15, 2014 | 60.95 | 62.16 | 60.65 | 60.70 | 14,696,532 | -0.08(-0.12%) |
Dec 12, 2014 | 62.33 | 62.94 | 60.57 | 60.77 | 23,311,994 | -2.29(-3.63%) |
Dec 11, 2014 | 63.01 | 64.72 | 62.86 | 63.06 | 16,233,893 | -0.12(-0.19%) |
Dec 10, 2014 | 63.80 | 63.86 | 62.39 | 63.18 | 14,697,913 | -1.75(-2.69%) |
Dec 09, 2014 | 63.29 | 64.97 | 62.97 | 64.93 | 13,924,310 | +0.96(+1.50%) |
Dec 08, 2014 | 65.36 | 65.47 | 63.74 | 63.97 | 14,881,981 | -2.24(-3.38%) |
Dec 05, 2014 | 66.25 | 66.97 | 65.33 | 66.21 | 11,826,067 | -0.21(-0.31%) |
Dec 04, 2014 | 65.39 | 66.97 | 64.87 | 66.42 | 11,863,095 | +0.51(+0.77%) |
Dec 03, 2014 | 65.15 | 66.22 | 64.65 | 65.91 | 15,100,653 | +1.17(+1.81%) |
Dec 02, 2014 | 64.62 | 65.41 | 63.68 | 64.74 | 18,103,848 | +0.29(+0.45%) |
Dec 01, 2014 | 64.21 | 65.19 | 62.79 | 64.45 | 23,781,236 | -0.54(-0.83%) |
Nov 28, 2014 | 65.25 | 65.54 | 62.95 | 64.99 | 24,964,940 | -5.19(-7.39%) |
Nov 26, 2014 | 71.70 | 70.17 | 70.17 | 70.17 | 13,070,385 | -1.81(-2.51%) |
Nov 25, 2014 | 74.71 | 74.87 | 71.87 | 71.98 | 14,158,740 | -2.46(-3.30%) |
Nov 24, 2014 | 74.64 | 75.01 | 74.08 | 74.44 | 13,655,146 | +0.44(+0.59%) |
Nov 21, 2014 | 74.16 | 74.67 | 73.19 | 74.00 | 12,291,746 | +1.31(+1.80%) |
Nov 20, 2014 | 71.83 | 72.78 | 71.57 | 72.69 | 10,843,293 | +0.86(+1.20%) |
Nov 19, 2014 | 71.92 | 72.40 | 71.02 | 71.83 | 8,667,098 | -0.21(-0.29%) |
Nov 18, 2014 | 73.09 | 73.09 | 71.79 | 72.04 | 7,897,551 | -0.26(-0.37%) |
Nov 17, 2014 | 72.02 | 72.96 | 71.78 | 72.31 | 11,241,264 | +0.23(+0.33%) |
Nov 14, 2014 | 72.78 | 73.23 | 71.39 | 72.07 | 15,639,303 | +0.36(+0.50%) |
Nov 13, 2014 | 73.05 | 73.70 | 70.11 | 71.72 | 23,959,432 | -1.95(-2.65%) |
Nov 12, 2014 | 73.91 | 75.38 | 73.52 | 73.67 | 8,838,973 | -0.70(-0.95%) |
Nov 11, 2014 | 74.38 | 74.47 | 73.15 | 74.37 | 8,082,881 | +0.05(+0.07%) |
Nov 10, 2014 | 75.19 | 76.02 | 74.23 | 74.32 | 10,537,748 | -0.33(-0.45%) |
Nov 07, 2014 | 73.64 | 75.56 | 73.54 | 74.65 | 10,350,405 | +1.32(+1.80%) |
Nov 06, 2014 | 72.21 | 73.40 | 71.15 | 73.33 | 12,574,323 | +0.26(+0.35%) |
Nov 05, 2014 | 71.51 | 73.46 | 71.19 | 73.07 | 9,843,661 | +1.88(+2.63%) |
Nov 04, 2014 | 72.22 | 72.22 | 70.65 | 71.19 | 12,654,579 | -1.78(-2.45%) |
Nov 03, 2014 | 74.11 | 74.99 | 72.71 | 72.98 | 10,226,951 | -1.62(-2.17%) |
Oct 31, 2014 | 73.19 | 74.70 | 72.99 | 74.60 | 10,973,595 | +0.79(+1.07%) |
Oct 30, 2014 | 73.25 | 74.03 | 72.61 | 73.81 | 6,750,486 | +0.16(+0.22%) |
Oct 29, 2014 | 74.00 | 74.42 | 72.93 | 73.65 | 9,760,883 | +0.68(+0.93%) |
Oct 28, 2014 | 71.25 | 73.15 | 70.73 | 72.97 | 11,008,190 | +2.26(+3.20%) |
Oct 27, 2014 | 72.06 | 73.52 | 69.90 | 70.71 | 20,174,538 | -2.81(-3.83%) |
Oct 24, 2014 | 74.25 | 74.25 | 72.80 | 73.52 | 9,905,327 | -0.77(-1.04%) |
Oct 23, 2014 | 74.26 | 75.16 | 73.40 | 74.30 | 10,273,347 | +1.72(+2.36%) |
Oct 22, 2014 | 74.23 | 74.60 | 72.53 | 72.58 | 11,002,804 | -1.33(-1.80%) |
Oct 21, 2014 | 73.31 | 73.91 | 72.34 | 73.91 | 12,148,257 | +2.38(+3.33%) |
Oct 20, 2014 | 71.47 | 71.78 | 71.02 | 71.53 | 10,858,131 | +0.48(+0.67%) |
Oct 17, 2014 | 73.58 | 74.43 | 70.38 | 71.05 | 23,738,092 | +2.52(+3.67%) |
Oct 16, 2014 | 65.59 | 68.97 | 65.03 | 68.53 | 20,396,546 | +1.08(+1.60%) |
Oct 15, 2014 | 66.46 | 67.88 | 65.18 | 67.45 | 24,209,130 | +0.19(+0.28%) |
Oct 14, 2014 | 68.88 | 69.95 | 66.70 | 67.26 | 19,537,580 | -1.49(-2.17%) |
Oct 13, 2014 | 70.19 | 71.25 | 68.61 | 68.75 | 18,470,374 | -1.62(-2.30%) |
Oct 10, 2014 | 71.15 | 71.47 | 69.66 | 70.37 | 18,477,218 | -1.40(-1.95%) |
Oct 09, 2014 | 74.07 | 74.08 | 71.60 | 71.77 | 19,634,726 | -2.66(-3.58%) |
Oct 08, 2014 | 73.87 | 74.50 | 72.40 | 74.43 | 13,914,749 | +0.16(+0.21%) |
Oct 07, 2014 | 74.23 | 75.75 | 73.76 | 74.27 | 12,669,935 | -0.25(-0.33%) |
Oct 06, 2014 | 74.39 | 75.47 | 73.82 | 74.52 | 8,018,509 | +0.50(+0.67%) |
Oct 03, 2014 | 74.28 | 74.44 | 73.00 | 74.02 | 9,003,049 | +0.09(+0.12%) |
Oct 02, 2014 | 74.20 | 74.44 | 73.19 | 73.93 | 14,368,418 | -0.81(-1.08%) |