Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.10 | 85.41 | 81.09 | 82.66 | 140,013 | +1.55(+1.91%) |
Oct 29, 2015 | 77.35 | 81.91 | 75.29 | 81.12 | 133,318 | +3.29(+4.23%) |
Oct 28, 2015 | 74.15 | 79.68 | 73.67 | 77.83 | 197,531 | +4.30(+5.85%) |
Oct 27, 2015 | 73.31 | 74.28 | 72.42 | 73.52 | 72,161 | -0.17(-0.23%) |
Oct 26, 2015 | 74.74 | 74.93 | 73.55 | 73.69 | 51,388 | -1.02(-1.37%) |
Oct 23, 2015 | 75.11 | 75.17 | 73.38 | 74.71 | 30,420 | +0.17(+0.22%) |
Oct 22, 2015 | 73.10 | 75.03 | 73.00 | 74.55 | 43,122 | +1.56(+2.13%) |
Oct 21, 2015 | 73.00 | 73.89 | 72.22 | 72.99 | 70,787 | +0.14(+0.19%) |
Oct 20, 2015 | 72.29 | 73.07 | 71.55 | 72.85 | 27,729 | +0.46(+0.64%) |
Oct 19, 2015 | 71.66 | 72.73 | 71.36 | 72.39 | 44,070 | +0.28(+0.38%) |
Oct 16, 2015 | 72.62 | 72.62 | 70.98 | 72.11 | 57,391 | -0.24(-0.33%) |
Oct 15, 2015 | 72.01 | 72.41 | 70.50 | 72.35 | 73,411 | +0.32(+0.45%) |
Oct 14, 2015 | 73.70 | 73.75 | 71.88 | 72.03 | 45,066 | -1.59(-2.16%) |
Oct 13, 2015 | 75.28 | 75.97 | 73.63 | 73.63 | 39,268 | -2.25(-2.96%) |
Oct 12, 2015 | 75.22 | 76.36 | 74.90 | 75.87 | 37,138 | +0.86(+1.14%) |
Oct 09, 2015 | 76.47 | 76.47 | 74.94 | 75.02 | 45,756 | -1.36(-1.79%) |
Oct 08, 2015 | 73.96 | 76.84 | 73.96 | 76.38 | 56,250 | +2.57(+3.48%) |
Oct 07, 2015 | 72.47 | 74.02 | 72.19 | 73.81 | 76,073 | +2.06(+2.88%) |
Oct 06, 2015 | 72.13 | 73.09 | 71.56 | 71.75 | 55,701 | -0.46(-0.64%) |
Oct 05, 2015 | 70.94 | 72.63 | 70.94 | 72.21 | 66,114 | +1.82(+2.59%) |
Oct 02, 2015 | 67.66 | 70.97 | 67.20 | 70.38 | 117,060 | +2.06(+3.02%) |
Oct 01, 2015 | 69.72 | 69.84 | 67.28 | 68.32 | 65,404 | -1.11(-1.59%) |
Sep 30, 2015 | 71.17 | 71.41 | 68.78 | 69.42 | 99,929 | -1.12(-1.59%) |
Sep 29, 2015 | 69.56 | 70.89 | 69.19 | 70.55 | 65,492 | +1.29(+1.86%) |
Sep 28, 2015 | 68.66 | 70.52 | 67.76 | 69.26 | 66,989 | +0.12(+0.17%) |
Sep 25, 2015 | 68.48 | 70.21 | 67.72 | 69.14 | 85,022 | +1.14(+1.68%) |
Sep 24, 2015 | 66.62 | 68.21 | 65.78 | 68.00 | 64,200 | +1.02(+1.53%) |
Sep 23, 2015 | 68.72 | 68.83 | 66.87 | 66.97 | 66,591 | -1.67(-2.43%) |
Sep 22, 2015 | 68.69 | 68.99 | 68.18 | 68.64 | 61,696 | -1.15(-1.65%) |
Sep 21, 2015 | 70.74 | 70.74 | 69.45 | 69.79 | 45,271 | -0.43(-0.62%) |
Sep 18, 2015 | 71.37 | 71.37 | 69.99 | 70.23 | 78,126 | -1.94(-2.69%) |
Sep 17, 2015 | 72.85 | 73.70 | 71.84 | 72.17 | 77,801 | -0.64(-0.87%) |
Sep 16, 2015 | 70.98 | 73.25 | 70.98 | 72.81 | 52,541 | +1.98(+2.80%) |
Sep 15, 2015 | 69.98 | 71.17 | 69.84 | 70.82 | 104,985 | +0.82(+1.17%) |
Sep 14, 2015 | 71.41 | 71.54 | 69.74 | 70.00 | 59,173 | -1.43(-2.00%) |
Sep 11, 2015 | 71.29 | 72.09 | 70.47 | 71.43 | 91,347 | -0.42(-0.59%) |
Sep 10, 2015 | 71.30 | 72.13 | 71.22 | 71.86 | 29,945 | +0.18(+0.24%) |
Sep 09, 2015 | 73.34 | 73.34 | 71.64 | 71.68 | 41,167 | -1.19(-1.63%) |
Sep 08, 2015 | 72.69 | 73.42 | 72.15 | 72.87 | 26,944 | +1.13(+1.58%) |
Sep 04, 2015 | 71.45 | 71.74 | 71.74 | 71.74 | 29,195 | -0.25(-0.35%) |
Sep 03, 2015 | 71.75 | 72.76 | 71.40 | 71.99 | 97,258 | +0.02(+0.03%) |
Sep 02, 2015 | 71.08 | 72.05 | 70.15 | 71.97 | 63,752 | +1.38(+1.96%) |
Sep 01, 2015 | 73.06 | 73.19 | 70.18 | 70.59 | 74,521 | -3.14(-4.26%) |
Aug 31, 2015 | 72.84 | 74.14 | 72.71 | 73.73 | 51,994 | +0.72(+0.98%) |
Aug 28, 2015 | 71.81 | 73.21 | 71.56 | 73.01 | 73,602 | +1.29(+1.80%) |
Aug 27, 2015 | 71.76 | 72.37 | 70.60 | 71.72 | 99,912 | +0.41(+0.57%) |
Aug 26, 2015 | 72.70 | 72.70 | 70.19 | 71.31 | 113,760 | -0.15(-0.21%) |
Aug 25, 2015 | 69.10 | 74.31 | 68.34 | 71.46 | 150,982 | +6.38(+9.80%) |
Aug 24, 2015 | 63.67 | 66.51 | 61.71 | 65.08 | 81,776 | -1.35(-2.04%) |
Aug 21, 2015 | 65.79 | 67.36 | 65.05 | 66.44 | 69,377 | -0.46(-0.69%) |
Aug 20, 2015 | 67.38 | 67.81 | 66.87 | 66.90 | 34,229 | -1.14(-1.68%) |
Aug 19, 2015 | 68.53 | 68.60 | 67.56 | 68.04 | 25,677 | -0.64(-0.94%) |
Aug 18, 2015 | 69.48 | 69.63 | 68.26 | 68.69 | 33,908 | -0.75(-1.07%) |
Aug 17, 2015 | 69.59 | 69.97 | 69.16 | 69.43 | 46,018 | -0.22(-0.32%) |
Aug 14, 2015 | 68.37 | 70.08 | 68.24 | 69.65 | 67,011 | +1.19(+1.74%) |
Aug 13, 2015 | 67.25 | 69.51 | 66.61 | 68.47 | 69,750 | +1.08(+1.60%) |
Aug 12, 2015 | 66.77 | 67.79 | 66.03 | 67.39 | 64,817 | +0.26(+0.38%) |
Aug 11, 2015 | 66.57 | 67.30 | 66.49 | 67.13 | 58,334 | -0.01(-0.01%) |
Aug 10, 2015 | 65.76 | 67.50 | 65.71 | 67.14 | 54,639 | +1.87(+2.87%) |
Aug 07, 2015 | 66.02 | 66.26 | 64.81 | 65.27 | 103,798 | -1.06(-1.60%) |
Aug 06, 2015 | 66.89 | 68.37 | 65.80 | 66.33 | 85,949 | -0.64(-0.95%) |
Aug 05, 2015 | 67.28 | 68.58 | 66.58 | 66.96 | 74,842 | -0.31(-0.46%) |
Aug 04, 2015 | 68.34 | 68.34 | 66.71 | 67.28 | 76,346 | -1.09(-1.59%) |
Aug 03, 2015 | 68.68 | 68.68 | 67.63 | 68.36 | 58,857 | -0.48(-0.69%) |
Jul 31, 2015 | 68.67 | 69.25 | 68.42 | 68.84 | 45,995 | +0.51(+0.74%) |
Jul 30, 2015 | 68.31 | 68.78 | 67.42 | 68.33 | 44,041 | -0.38(-0.55%) |
Jul 29, 2015 | 68.50 | 68.79 | 67.78 | 68.71 | 68,572 | +0.18(+0.27%) |
Jul 28, 2015 | 68.75 | 68.80 | 67.90 | 68.53 | 102,148 | -0.22(-0.32%) |
Jul 27, 2015 | 68.90 | 69.28 | 68.40 | 68.75 | 58,252 | -0.56(-0.81%) |
Jul 24, 2015 | 70.59 | 70.59 | 69.14 | 69.31 | 91,314 | -1.62(-2.28%) |
Jul 23, 2015 | 71.57 | 72.52 | 70.70 | 70.93 | 76,296 | -0.52(-0.73%) |
Jul 22, 2015 | 71.34 | 71.89 | 71.20 | 71.45 | 73,396 | -0.22(-0.31%) |
Jul 21, 2015 | 71.90 | 72.47 | 70.68 | 71.67 | 104,172 | -0.56(-0.78%) |
Jul 20, 2015 | 72.96 | 72.96 | 71.97 | 72.24 | 58,650 | -0.89(-1.22%) |
Jul 17, 2015 | 73.61 | 73.61 | 72.70 | 73.13 | 57,726 | -0.70(-0.95%) |
Jul 16, 2015 | 74.60 | 74.81 | 73.77 | 73.83 | 56,546 | -0.41(-0.56%) |
Jul 15, 2015 | 75.18 | 75.39 | 73.92 | 74.24 | 57,546 | -1.20(-1.59%) |
Jul 14, 2015 | 75.09 | 75.62 | 74.57 | 75.44 | 60,234 | +0.43(+0.58%) |
Jul 13, 2015 | 74.93 | 76.53 | 74.88 | 75.00 | 87,234 | +0.48(+0.64%) |
Jul 10, 2015 | 73.84 | 74.83 | 73.30 | 74.53 | 67,530 | +1.31(+1.78%) |
Jul 09, 2015 | 72.68 | 73.53 | 71.05 | 73.22 | 79,820 | +1.29(+1.79%) |
Jul 08, 2015 | 74.80 | 74.83 | 71.43 | 71.93 | 112,195 | -3.41(-4.53%) |
Jul 07, 2015 | 75.21 | 75.61 | 74.17 | 75.34 | 57,288 | +0.24(+0.32%) |
Jul 06, 2015 | 73.52 | 75.60 | 71.92 | 75.11 | 61,110 | +0.35(+0.47%) |
Jul 02, 2015 | 74.92 | 74.76 | 74.76 | 74.76 | 50,443 | -0.08(-0.11%) |
Jul 01, 2015 | 73.81 | 75.19 | 73.63 | 74.84 | 102,764 | +1.32(+1.79%) |
Jun 30, 2015 | 74.39 | 74.39 | 73.45 | 73.52 | 81,770 | +0.04(+0.05%) |
Jun 29, 2015 | 74.56 | 74.91 | 73.16 | 73.49 | 54,269 | -1.75(-2.32%) |
Jun 26, 2015 | 76.36 | 77.11 | 74.77 | 75.23 | 129,695 | -1.10(-1.45%) |
Jun 25, 2015 | 76.91 | 76.91 | 75.87 | 76.34 | 54,950 | -0.22(-0.29%) |
Jun 24, 2015 | 76.79 | 76.81 | 76.24 | 76.56 | 85,824 | -0.28(-0.36%) |
Jun 23, 2015 | 76.26 | 77.13 | 75.64 | 76.83 | 80,953 | +0.30(+0.40%) |
Jun 22, 2015 | 76.58 | 77.00 | 75.80 | 76.53 | 66,446 | +0.14(+0.18%) |
Jun 19, 2015 | 76.65 | 77.11 | 76.16 | 76.39 | 61,962 | -0.55(-0.72%) |
Jun 18, 2015 | 75.95 | 77.38 | 75.38 | 76.94 | 97,220 | +1.28(+1.69%) |
Jun 17, 2015 | 76.63 | 76.86 | 75.48 | 75.67 | 64,899 | -0.68(-0.89%) |
Jun 16, 2015 | 74.41 | 76.50 | 74.29 | 76.35 | 60,531 | +1.85(+2.48%) |
Jun 15, 2015 | 74.11 | 74.79 | 73.39 | 74.50 | 71,036 | -0.16(-0.21%) |
Jun 12, 2015 | 75.04 | 75.14 | 74.32 | 74.65 | 33,426 | -0.63(-0.83%) |
Jun 11, 2015 | 75.87 | 76.17 | 74.69 | 75.28 | 27,024 | -0.41(-0.55%) |
Jun 10, 2015 | 75.30 | 76.91 | 75.04 | 75.69 | 85,431 | +1.00(+1.34%) |
Jun 09, 2015 | 74.65 | 75.05 | 74.06 | 74.69 | 65,405 | -0.06(-0.09%) |
Jun 08, 2015 | 74.04 | 75.02 | 73.97 | 74.76 | 43,267 | +0.35(+0.47%) |
Jun 05, 2015 | 73.68 | 74.52 | 72.97 | 74.41 | 42,351 | +0.68(+0.92%) |
Jun 04, 2015 | 74.32 | 74.35 | 73.17 | 73.73 | 54,408 | -0.85(-1.13%) |
Jun 03, 2015 | 74.42 | 75.47 | 74.09 | 74.57 | 47,088 | +0.33(+0.45%) |
Jun 02, 2015 | 72.62 | 74.72 | 72.36 | 74.24 | 57,021 | +1.42(+1.95%) |
Jun 01, 2015 | 73.80 | 73.80 | 72.35 | 72.82 | 57,078 | -0.77(-1.05%) |
May 29, 2015 | 73.26 | 73.98 | 72.07 | 73.60 | 70,100 | +0.05(+0.06%) |
May 28, 2015 | 73.02 | 73.80 | 72.22 | 73.55 | 60,050 | +0.01(+0.01%) |
May 27, 2015 | 72.42 | 73.61 | 71.86 | 73.54 | 81,257 | +0.81(+1.11%) |
May 26, 2015 | 73.95 | 75.35 | 72.36 | 72.73 | 65,418 | -1.49(-2.01%) |
May 22, 2015 | 74.77 | 74.22 | 74.22 | 74.22 | 37,506 | -0.52(-0.69%) |
May 21, 2015 | 75.22 | 76.49 | 74.47 | 74.74 | 91,658 | -0.37(-0.49%) |
May 20, 2015 | 73.99 | 75.56 | 73.99 | 75.11 | 89,470 | +0.86(+1.16%) |
May 19, 2015 | 74.19 | 75.71 | 73.49 | 74.24 | 55,429 | -0.05(-0.06%) |
May 18, 2015 | 73.81 | 75.03 | 73.48 | 74.29 | 44,980 | +0.14(+0.19%) |
May 15, 2015 | 75.14 | 75.14 | 73.15 | 74.15 | 44,708 | -1.12(-1.49%) |
May 14, 2015 | 73.59 | 75.79 | 72.52 | 75.27 | 86,543 | +2.20(+3.01%) |
May 13, 2015 | 72.35 | 73.57 | 71.93 | 73.07 | 75,369 | +0.72(+0.99%) |
May 12, 2015 | 73.74 | 73.74 | 72.15 | 72.35 | 69,544 | -1.32(-1.79%) |
May 11, 2015 | 72.77 | 74.06 | 72.77 | 73.67 | 70,175 | +0.56(+0.77%) |
May 08, 2015 | 73.59 | 74.47 | 72.95 | 73.11 | 94,802 | +0.14(+0.19%) |
May 07, 2015 | 72.81 | 73.24 | 72.40 | 72.97 | 54,805 | +0.04(+0.05%) |
May 06, 2015 | 72.19 | 73.04 | 71.56 | 72.93 | 58,189 | +0.84(+1.16%) |
May 05, 2015 | 72.32 | 72.95 | 71.47 | 72.10 | 123,155 | -0.10(-0.14%) |
May 04, 2015 | 73.33 | 74.30 | 71.29 | 72.20 | 167,435 | -1.27(-1.73%) |
May 01, 2015 | 73.60 | 74.74 | 73.39 | 73.47 | 168,784 | -0.81(-1.09%) |
Apr 30, 2015 | 75.06 | 75.44 | 73.59 | 74.28 | 126,354 | -1.22(-1.62%) |
Apr 29, 2015 | 75.21 | 75.75 | 74.46 | 75.50 | 66,394 | -0.11(-0.15%) |
Apr 28, 2015 | 75.38 | 76.20 | 75.28 | 75.61 | 74,833 | +0.02(+0.02%) |
Apr 27, 2015 | 75.78 | 76.08 | 75.27 | 75.59 | 96,423 | -0.20(-0.27%) |
Apr 24, 2015 | 75.86 | 75.90 | 75.33 | 75.79 | 49,229 | -0.11(-0.15%) |
Apr 23, 2015 | 75.40 | 76.01 | 75.12 | 75.90 | 61,904 | +0.10(+0.13%) |
Apr 22, 2015 | 75.65 | 75.93 | 75.16 | 75.80 | 70,954 | +0.11(+0.15%) |
Apr 21, 2015 | 75.79 | 75.82 | 75.06 | 75.69 | 53,853 | +0.07(+0.10%) |
Apr 20, 2015 | 75.76 | 76.16 | 75.56 | 75.62 | 88,684 | +0.06(+0.07%) |
Apr 17, 2015 | 75.93 | 75.95 | 75.08 | 75.56 | 99,076 | -1.14(-1.48%) |
Apr 16, 2015 | 76.17 | 77.39 | 75.71 | 76.70 | 146,734 | +0.23(+0.30%) |
Apr 15, 2015 | 76.21 | 76.78 | 75.44 | 76.47 | 69,616 | +0.69(+0.91%) |
Apr 14, 2015 | 75.34 | 75.79 | 74.83 | 75.78 | 53,502 | +0.28(+0.38%) |
Apr 13, 2015 | 75.62 | 76.10 | 75.14 | 75.50 | 63,997 | -0.30(-0.40%) |
Apr 10, 2015 | 75.97 | 76.23 | 75.31 | 75.80 | 51,512 | +0.25(+0.33%) |
Apr 09, 2015 | 76.11 | 76.50 | 74.88 | 75.55 | 70,537 | -0.29(-0.39%) |
Apr 08, 2015 | 75.13 | 75.93 | 74.90 | 75.85 | 112,212 | +0.51(+0.68%) |
Apr 07, 2015 | 76.29 | 76.34 | 74.95 | 75.33 | 75,489 | -0.67(-0.88%) |
Apr 06, 2015 | 75.01 | 77.58 | 75.01 | 76.00 | 104,178 | +0.38(+0.50%) |
Apr 02, 2015 | 76.05 | 75.63 | 75.63 | 75.63 | 102,672 | -0.11(-0.15%) |
Apr 01, 2015 | 75.14 | 75.89 | 74.10 | 75.74 | 64,235 | +0.30(+0.40%) |
Mar 31, 2015 | 75.18 | 75.91 | 74.50 | 75.43 | 143,077 | -0.34(-0.45%) |
Mar 30, 2015 | 74.90 | 77.13 | 74.84 | 75.77 | 109,374 | +1.18(+1.59%) |
Mar 27, 2015 | 74.30 | 74.86 | 73.67 | 74.59 | 134,947 | +0.25(+0.33%) |
Mar 26, 2015 | 74.73 | 75.21 | 73.76 | 74.34 | 46,618 | -0.81(-1.08%) |
Mar 25, 2015 | 75.10 | 75.73 | 74.86 | 75.15 | 52,989 | -0.22(-0.29%) |
Mar 24, 2015 | 75.02 | 75.70 | 74.77 | 75.37 | 43,770 | +0.10(+0.13%) |
Mar 23, 2015 | 76.48 | 76.48 | 74.38 | 75.27 | 70,206 | -1.15(-1.50%) |
Mar 20, 2015 | 73.47 | 76.99 | 73.47 | 76.42 | 145,755 | +3.22(+4.40%) |
Mar 19, 2015 | 73.82 | 74.15 | 72.59 | 73.19 | 39,102 | -1.01(-1.36%) |
Mar 18, 2015 | 72.66 | 74.26 | 72.36 | 74.20 | 46,565 | +1.18(+1.62%) |
Mar 17, 2015 | 71.19 | 73.37 | 71.19 | 73.02 | 61,871 | +1.41(+1.98%) |
Mar 16, 2015 | 67.33 | 72.14 | 65.86 | 71.60 | 77,124 | +1.71(+2.44%) |
Mar 13, 2015 | 70.11 | 70.11 | 69.12 | 69.89 | 49,020 | -0.19(-0.28%) |
Mar 12, 2015 | 68.61 | 70.11 | 68.03 | 70.09 | 57,473 | +2.12(+3.12%) |
Mar 11, 2015 | 67.82 | 68.31 | 66.99 | 67.97 | 63,084 | +0.05(+0.07%) |
Mar 10, 2015 | 67.51 | 68.38 | 67.43 | 67.92 | 51,188 | -0.13(-0.19%) |
Mar 09, 2015 | 67.05 | 68.30 | 67.05 | 68.05 | 31,669 | +0.79(+1.17%) |
Mar 06, 2015 | 66.64 | 67.56 | 65.97 | 67.26 | 75,683 | +0.37(+0.55%) |
Mar 05, 2015 | 65.81 | 67.11 | 65.61 | 66.89 | 61,599 | +0.99(+1.51%) |
Mar 04, 2015 | 65.62 | 66.08 | 65.34 | 65.90 | 61,407 | -0.18(-0.28%) |
Mar 03, 2015 | 66.36 | 66.87 | 65.91 | 66.08 | 75,790 | -0.67(-1.00%) |
Mar 02, 2015 | 66.61 | 67.05 | 66.04 | 66.75 | 113,123 | +0.17(+0.25%) |
Feb 27, 2015 | 66.85 | 67.20 | 66.03 | 66.59 | 53,394 | -0.06(-0.08%) |
Feb 26, 2015 | 67.52 | 67.57 | 66.49 | 66.64 | 57,145 | -1.01(-1.49%) |
Feb 25, 2015 | 66.67 | 67.74 | 66.07 | 67.65 | 62,050 | +0.66(+0.99%) |
Feb 24, 2015 | 65.76 | 67.86 | 65.72 | 66.99 | 111,006 | +1.09(+1.66%) |
Feb 23, 2015 | 65.73 | 66.42 | 64.48 | 65.90 | 49,566 | -0.13(-0.19%) |
Feb 20, 2015 | 65.83 | 66.14 | 64.65 | 66.03 | 52,184 | -0.16(-0.24%) |
Feb 19, 2015 | 66.77 | 66.81 | 65.76 | 66.18 | 53,630 | -0.22(-0.33%) |
Feb 18, 2015 | 65.75 | 66.84 | 65.53 | 66.40 | 72,619 | +0.41(+0.63%) |
Feb 17, 2015 | 65.78 | 66.41 | 65.20 | 65.99 | 44,778 | +0.29(+0.45%) |
Feb 13, 2015 | 65.72 | 65.70 | 65.70 | 65.70 | 32,554 | -0.21(-0.32%) |
Feb 12, 2015 | 65.61 | 66.22 | 65.22 | 65.91 | 42,245 | +0.55(+0.84%) |
Feb 11, 2015 | 64.64 | 65.91 | 64.38 | 65.36 | 44,547 | +0.40(+0.62%) |
Feb 10, 2015 | 64.88 | 65.49 | 63.58 | 64.95 | 88,233 | +0.45(+0.70%) |
Feb 09, 2015 | 65.26 | 67.08 | 64.17 | 64.50 | 66,002 | -1.16(-1.76%) |
Feb 06, 2015 | 65.60 | 66.40 | 65.15 | 65.66 | 69,341 | +0.07(+0.11%) |
Feb 05, 2015 | 65.16 | 66.29 | 64.55 | 65.59 | 85,132 | +0.50(+0.77%) |
Feb 04, 2015 | 65.38 | 66.23 | 62.80 | 65.08 | 142,318 | -1.01(-1.53%) |
Feb 03, 2015 | 63.79 | 66.31 | 61.18 | 66.09 | 143,277 | +0.83(+1.28%) |
Feb 02, 2015 | 64.39 | 66.19 | 62.71 | 65.26 | 86,176 | +0.99(+1.54%) |
Jan 30, 2015 | 64.58 | 64.77 | 64.58 | 64.27 | 96,142 | -0.92(-1.41%) |
Jan 29, 2015 | 64.31 | 65.53 | 63.47 | 65.18 | 114,448 | +0.87(+1.35%) |
Jan 28, 2015 | 65.74 | 66.13 | 63.83 | 64.31 | 67,758 | -1.43(-2.18%) |
Jan 27, 2015 | 67.04 | 67.07 | 65.20 | 65.74 | 59,194 | -1.82(-2.69%) |
Jan 26, 2015 | 67.16 | 68.07 | 66.01 | 67.56 | 56,764 | +0.51(+0.77%) |
Jan 23, 2015 | 67.29 | 67.94 | 65.74 | 67.04 | 37,197 | -0.44(-0.65%) |
Jan 22, 2015 | 67.26 | 67.76 | 65.96 | 67.48 | 45,666 | +1.13(+1.70%) |
Jan 21, 2015 | 66.84 | 67.26 | 65.81 | 66.36 | 46,269 | -0.71(-1.05%) |
Jan 20, 2015 | 67.88 | 68.35 | 66.71 | 67.06 | 79,402 | -0.61(-0.91%) |
Jan 16, 2015 | 66.55 | 68.44 | 66.43 | 67.68 | 89,611 | +0.74(+1.11%) |
Jan 15, 2015 | 67.35 | 67.84 | 66.27 | 66.93 | 92,607 | +0.12(+0.18%) |
Jan 14, 2015 | 65.05 | 67.05 | 65.05 | 66.82 | 64,529 | +1.21(+1.84%) |
Jan 13, 2015 | 64.20 | 65.60 | 64.05 | 65.60 | 56,822 | +2.04(+3.20%) |
Jan 12, 2015 | 65.30 | 65.30 | 62.91 | 63.57 | 112,639 | -1.57(-2.41%) |
Jan 09, 2015 | 65.58 | 65.86 | 64.66 | 65.14 | 112,519 | -0.61(-0.93%) |
Jan 08, 2015 | 66.31 | 67.04 | 65.00 | 65.75 | 65,686 | +0.09(+0.14%) |
Jan 07, 2015 | 65.37 | 65.79 | 64.54 | 65.66 | 42,541 | +0.62(+0.96%) |
Jan 06, 2015 | 67.48 | 67.48 | 64.57 | 65.04 | 56,820 | -2.18(-3.25%) |
Jan 05, 2015 | 68.48 | 68.74 | 66.64 | 67.22 | 34,241 | -1.53(-2.23%) |
Jan 02, 2015 | 71.29 | 71.43 | 68.41 | 68.75 | 76,011 | -2.09(-2.95%) |
Dec 31, 2014 | 72.13 | 70.84 | 70.84 | 70.84 | 39,044 | -0.83(-1.16%) |
Dec 30, 2014 | 72.28 | 73.50 | 71.41 | 71.67 | 31,127 | -0.83(-1.15%) |
Dec 29, 2014 | 72.67 | 73.91 | 72.26 | 72.51 | 26,408 | -0.21(-0.29%) |
Dec 26, 2014 | 72.09 | 72.78 | 71.59 | 72.72 | 11,671 | +1.05(+1.46%) |
Dec 24, 2014 | 72.02 | 71.67 | 71.67 | 71.67 | 27,047 | +0.07(+0.10%) |
Dec 23, 2014 | 71.32 | 72.97 | 70.33 | 71.60 | 28,609 | +0.94(+1.34%) |
Dec 22, 2014 | 70.82 | 71.04 | 69.36 | 70.66 | 43,744 | +0.12(+0.17%) |
Dec 19, 2014 | 70.07 | 71.16 | 69.21 | 70.54 | 243,664 | +0.20(+0.29%) |
Dec 18, 2014 | 68.81 | 70.39 | 68.23 | 70.34 | 40,436 | +2.25(+3.30%) |
Dec 17, 2014 | 67.39 | 68.36 | 65.67 | 68.09 | 65,767 | +0.93(+1.38%) |
Dec 16, 2014 | 67.79 | 69.47 | 67.08 | 67.16 | 79,686 | +0.03(+0.04%) |
Dec 15, 2014 | 68.36 | 68.47 | 66.54 | 67.14 | 78,485 | -0.96(-1.41%) |
Dec 12, 2014 | 67.86 | 69.58 | 67.75 | 68.10 | 61,043 | -0.68(-0.99%) |
Dec 11, 2014 | 67.33 | 69.15 | 67.33 | 68.78 | 52,724 | +1.95(+2.92%) |
Dec 10, 2014 | 68.07 | 69.39 | 66.72 | 66.82 | 69,792 | -1.77(-2.58%) |
Dec 09, 2014 | 65.46 | 69.16 | 65.10 | 68.59 | 67,755 | +2.70(+4.09%) |
Dec 08, 2014 | 66.95 | 67.94 | 65.89 | 65.90 | 24,297 | -1.06(-1.59%) |
Dec 05, 2014 | 66.60 | 67.92 | 66.60 | 66.96 | 51,706 | +0.16(+0.23%) |
Dec 04, 2014 | 66.80 | 68.18 | 66.13 | 66.81 | 70,683 | -0.24(-0.36%) |
Dec 03, 2014 | 66.27 | 68.30 | 65.56 | 67.04 | 36,374 | +1.04(+1.57%) |
Dec 02, 2014 | 66.16 | 67.11 | 65.55 | 66.01 | 38,941 | -0.13(-0.19%) |
Dec 01, 2014 | 67.05 | 67.26 | 65.83 | 66.14 | 55,583 | -0.77(-1.15%) |
Nov 28, 2014 | 68.87 | 68.87 | 66.83 | 66.91 | 29,132 | -2.06(-2.99%) |
Nov 26, 2014 | 69.04 | 68.97 | 68.97 | 68.97 | 26,829 | -0.39(-0.57%) |
Nov 25, 2014 | 68.76 | 70.19 | 68.76 | 69.36 | 30,626 | -0.13(-0.18%) |
Nov 24, 2014 | 69.37 | 69.63 | 68.60 | 69.49 | 31,424 | +0.38(+0.54%) |
Nov 21, 2014 | 71.21 | 71.54 | 68.93 | 69.12 | 53,318 | -0.90(-1.28%) |
Nov 20, 2014 | 70.14 | 70.28 | 69.80 | 70.02 | 20,464 | -0.17(-0.24%) |
Nov 19, 2014 | 72.47 | 72.47 | 69.97 | 70.18 | 30,235 | -2.01(-2.78%) |
Nov 18, 2014 | 72.72 | 74.14 | 71.98 | 72.19 | 44,206 | -0.20(-0.28%) |
Nov 17, 2014 | 72.89 | 73.44 | 72.33 | 72.39 | 31,907 | -0.62(-0.85%) |
Nov 14, 2014 | 73.00 | 74.21 | 72.05 | 73.01 | 49,004 | +0.29(+0.40%) |
Nov 13, 2014 | 73.42 | 73.99 | 72.48 | 72.72 | 51,561 | -0.99(-1.34%) |
Nov 12, 2014 | 73.05 | 74.05 | 72.89 | 73.71 | 19,742 | +0.67(+0.92%) |
Nov 11, 2014 | 73.54 | 73.86 | 72.89 | 73.04 | 61,505 | -0.25(-0.34%) |
Nov 10, 2014 | 72.56 | 73.60 | 72.48 | 73.29 | 41,861 | +0.42(+0.58%) |
Nov 07, 2014 | 73.58 | 73.58 | 72.21 | 72.87 | 65,568 | -0.93(-1.25%) |
Nov 06, 2014 | 73.63 | 73.93 | 73.06 | 73.79 | 36,272 | +0.38(+0.51%) |
Nov 05, 2014 | 73.96 | 74.62 | 73.02 | 73.42 | 64,701 | -0.17(-0.24%) |
Nov 04, 2014 | 76.70 | 76.70 | 73.40 | 73.59 | 73,379 | -3.08(-4.01%) |