Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.32 | 64.24 | 58.80 | 62.98 | 540,065 | +4.59(+7.85%) |
Feb 26, 2016 | 57.07 | 58.53 | 56.78 | 58.40 | 140,358 | +1.40(+2.46%) |
Feb 25, 2016 | 56.64 | 57.10 | 55.92 | 57.00 | 147,660 | +0.79(+1.41%) |
Feb 24, 2016 | 55.62 | 56.67 | 55.20 | 56.21 | 150,780 | +0.24(+0.43%) |
Feb 23, 2016 | 55.84 | 57.01 | 55.84 | 55.97 | 135,194 | +0.07(+0.13%) |
Feb 22, 2016 | 55.89 | 56.64 | 54.54 | 55.90 | 167,166 | +0.45(+0.81%) |
Feb 19, 2016 | 54.77 | 55.52 | 53.49 | 55.45 | 147,668 | +0.54(+0.98%) |
Feb 18, 2016 | 55.87 | 56.09 | 54.63 | 54.91 | 105,506 | -0.97(-1.74%) |
Feb 17, 2016 | 54.21 | 56.52 | 54.21 | 55.88 | 183,631 | +1.95(+3.62%) |
Feb 16, 2016 | 53.09 | 54.52 | 52.47 | 53.93 | 129,588 | +1.36(+2.59%) |
Feb 12, 2016 | 53.05 | 52.57 | 52.57 | 52.57 | 145,600 | -0.22(-0.42%) |
Feb 11, 2016 | 52.30 | 53.36 | 52.30 | 52.79 | 156,674 | -0.49(-0.92%) |
Feb 10, 2016 | 54.61 | 58.54 | 53.15 | 53.28 | 139,382 | -0.79(-1.46%) |
Feb 09, 2016 | 52.06 | 54.91 | 51.82 | 54.07 | 132,877 | +1.35(+2.56%) |
Feb 08, 2016 | 53.20 | 55.78 | 51.61 | 52.72 | 148,445 | -1.31(-2.42%) |
Feb 05, 2016 | 56.75 | 58.37 | 53.17 | 54.03 | 151,631 | -3.01(-5.28%) |
Feb 04, 2016 | 57.32 | 58.40 | 56.62 | 57.04 | 175,625 | -0.43(-0.75%) |
Feb 03, 2016 | 57.74 | 58.19 | 55.66 | 57.47 | 179,574 | +0.02(+0.03%) |
Feb 02, 2016 | 56.96 | 57.89 | 56.62 | 57.45 | 160,355 | -0.02(-0.03%) |
Feb 01, 2016 | 56.94 | 58.09 | 56.55 | 57.47 | 190,586 | +0.47(+0.82%) |
Jan 29, 2016 | 55.94 | 57.34 | 55.26 | 57.00 | 373,644 | +1.40(+2.52%) |
Jan 28, 2016 | 56.81 | 57.35 | 55.07 | 55.60 | 264,359 | -0.63(-1.12%) |
Jan 27, 2016 | 57.62 | 60.87 | 55.81 | 56.23 | 161,587 | -1.76(-3.04%) |
Jan 26, 2016 | 56.79 | 58.00 | 55.72 | 57.99 | 240,861 | +1.41(+2.49%) |
Jan 25, 2016 | 57.49 | 58.94 | 56.38 | 56.58 | 147,305 | -1.02(-1.77%) |
Jan 22, 2016 | 56.88 | 58.40 | 56.57 | 57.60 | 209,741 | +1.16(+2.06%) |
Jan 21, 2016 | 58.96 | 59.87 | 56.17 | 56.44 | 189,393 | -2.35(-4.00%) |
Jan 20, 2016 | 57.54 | 59.35 | 54.55 | 58.79 | 251,970 | +0.34(+0.58%) |
Jan 19, 2016 | 57.90 | 58.84 | 57.30 | 58.45 | 252,550 | +0.95(+1.65%) |
Jan 15, 2016 | 57.55 | 57.50 | 57.50 | 57.50 | 169,400 | -1.37(-2.32%) |
Jan 14, 2016 | 57.66 | 59.35 | 57.16 | 58.87 | 203,360 | +1.43(+2.48%) |
Jan 13, 2016 | 58.33 | 59.30 | 55.11 | 57.44 | 195,526 | -0.84(-1.44%) |
Jan 12, 2016 | 58.82 | 59.93 | 57.02 | 58.28 | 246,794 | -0.05(-0.09%) |
Jan 11, 2016 | 58.59 | 59.37 | 56.88 | 58.33 | 453,669 | -0.04(-0.07%) |
Jan 08, 2016 | 60.05 | 60.59 | 58.18 | 58.37 | 256,169 | -0.95(-1.60%) |
Jan 07, 2016 | 59.38 | 62.79 | 58.84 | 59.32 | 414,284 | -1.01(-1.67%) |
Jan 06, 2016 | 60.42 | 61.65 | 59.19 | 60.33 | 304,203 | -1.48(-2.39%) |
Jan 05, 2016 | 61.41 | 63.10 | 61.14 | 61.81 | 178,812 | +0.64(+1.05%) |
Jan 04, 2016 | 61.03 | 61.56 | 58.48 | 61.17 | 236,122 | -0.49(-0.79%) |
Dec 31, 2015 | 62.00 | 61.66 | 61.66 | 61.66 | 153,000 | -0.57(-0.92%) |
Dec 30, 2015 | 62.87 | 63.60 | 60.60 | 62.23 | 271,853 | -0.83(-1.32%) |
Dec 29, 2015 | 62.95 | 63.65 | 62.50 | 63.06 | 117,835 | +0.42(+0.67%) |
Dec 28, 2015 | 61.41 | 63.02 | 61.32 | 62.64 | 156,178 | +0.92(+1.49%) |
Dec 24, 2015 | 62.11 | 61.72 | 61.72 | 61.72 | 58,100 | -0.45(-0.72%) |
Dec 23, 2015 | 61.92 | 62.91 | 61.48 | 62.17 | 118,014 | +0.70(+1.14%) |
Dec 22, 2015 | 62.53 | 62.85 | 61.00 | 61.47 | 130,218 | -0.87(-1.40%) |
Dec 21, 2015 | 61.51 | 62.59 | 60.18 | 62.34 | 223,634 | +1.24(+2.03%) |
Dec 18, 2015 | 60.47 | 62.04 | 59.64 | 61.10 | 740,185 | +0.64(+1.06%) |
Dec 17, 2015 | 58.23 | 61.81 | 57.82 | 60.46 | 479,563 | +2.57(+4.44%) |
Dec 16, 2015 | 56.66 | 57.99 | 56.08 | 57.89 | 264,810 | +1.59(+2.82%) |
Dec 15, 2015 | 52.35 | 56.39 | 52.08 | 56.30 | 253,786 | +4.23(+8.12%) |
Dec 14, 2015 | 53.30 | 53.30 | 51.37 | 52.07 | 152,090 | -1.12(-2.11%) |
Dec 11, 2015 | 52.62 | 54.48 | 52.48 | 53.19 | 148,704 | -0.24(-0.45%) |
Dec 10, 2015 | 52.68 | 53.82 | 52.17 | 53.43 | 102,082 | +0.68(+1.29%) |
Dec 09, 2015 | 53.92 | 54.69 | 52.69 | 52.75 | 109,613 | -1.32(-2.44%) |
Dec 08, 2015 | 52.68 | 54.25 | 52.59 | 54.07 | 121,847 | +0.96(+1.81%) |
Dec 07, 2015 | 53.98 | 54.18 | 52.73 | 53.11 | 154,195 | -1.05(-1.94%) |
Dec 04, 2015 | 52.82 | 54.94 | 52.82 | 54.16 | 193,032 | +1.57(+2.99%) |
Dec 03, 2015 | 53.38 | 53.65 | 52.09 | 52.59 | 236,136 | -0.55(-1.04%) |
Dec 02, 2015 | 53.67 | 53.95 | 52.87 | 53.14 | 105,198 | -0.61(-1.13%) |
Dec 01, 2015 | 52.93 | 53.91 | 52.51 | 53.75 | 150,383 | +1.10(+2.09%) |
Nov 30, 2015 | 52.45 | 52.87 | 51.87 | 52.65 | 168,404 | +0.25(+0.48%) |
Nov 27, 2015 | 52.28 | 52.50 | 50.04 | 52.40 | 45,569 | +0.08(+0.15%) |
Nov 25, 2015 | 52.79 | 52.32 | 52.32 | 52.32 | 128,600 | -0.60(-1.13%) |
Nov 24, 2015 | 52.84 | 53.05 | 50.99 | 52.92 | 115,180 | +0.04(+0.08%) |
Nov 23, 2015 | 52.16 | 53.37 | 51.95 | 52.88 | 204,921 | +0.33(+0.63%) |
Nov 20, 2015 | 51.47 | 52.90 | 51.15 | 52.55 | 154,519 | +1.41(+2.76%) |
Nov 19, 2015 | 52.53 | 52.81 | 50.74 | 51.14 | 167,645 | -2.14(-4.02%) |
Nov 18, 2015 | 53.31 | 53.72 | 52.18 | 53.28 | 186,609 | +0.32(+0.60%) |
Nov 17, 2015 | 51.81 | 53.97 | 51.81 | 52.96 | 283,338 | +1.30(+2.52%) |
Nov 16, 2015 | 49.82 | 51.89 | 49.69 | 51.66 | 186,663 | +1.70(+3.40%) |
Nov 13, 2015 | 49.84 | 50.44 | 49.14 | 49.96 | 183,053 | -0.15(-0.30%) |
Nov 12, 2015 | 50.83 | 51.47 | 49.96 | 50.11 | 176,959 | -1.06(-2.07%) |
Nov 11, 2015 | 53.33 | 53.33 | 51.05 | 51.17 | 130,899 | -1.90(-3.58%) |
Nov 10, 2015 | 52.94 | 54.05 | 52.63 | 53.07 | 185,494 | +0.18(+0.34%) |
Nov 09, 2015 | 53.65 | 53.76 | 52.58 | 52.89 | 137,296 | -0.96(-1.78%) |
Nov 06, 2015 | 53.72 | 54.08 | 53.16 | 53.85 | 342,388 | -0.23(-0.43%) |
Nov 05, 2015 | 52.64 | 54.23 | 52.25 | 54.08 | 203,497 | +1.56(+2.97%) |
Nov 04, 2015 | 53.12 | 54.81 | 52.05 | 52.52 | 179,316 | -0.64(-1.20%) |
Nov 03, 2015 | 53.46 | 53.87 | 52.48 | 53.16 | 218,558 | -0.56(-1.04%) |
Nov 02, 2015 | 53.57 | 54.20 | 53.43 | 53.72 | 270,094 | +0.32(+0.60%) |
Oct 30, 2015 | 53.88 | 54.26 | 53.19 | 53.40 | 188,841 | -0.34(-0.63%) |
Oct 29, 2015 | 55.03 | 56.48 | 53.52 | 53.74 | 327,530 | -0.79(-1.45%) |
Oct 28, 2015 | 53.13 | 54.83 | 50.47 | 54.53 | 546,204 | +0.40(+0.74%) |
Oct 27, 2015 | 47.76 | 54.97 | 47.72 | 54.13 | 636,496 | +5.77(+11.93%) |
Oct 26, 2015 | 48.34 | 48.84 | 48.00 | 48.36 | 302,509 | +0.20(+0.42%) |
Oct 23, 2015 | 46.71 | 48.75 | 46.49 | 48.16 | 302,604 | +1.99(+4.31%) |
Oct 22, 2015 | 48.50 | 48.50 | 45.40 | 46.17 | 374,601 | -2.41(-4.96%) |
Oct 21, 2015 | 50.37 | 50.68 | 47.73 | 48.58 | 401,238 | -1.49(-2.98%) |
Oct 20, 2015 | 50.20 | 50.50 | 49.68 | 50.07 | 1,086,420 | -0.23(-0.46%) |
Oct 19, 2015 | 49.83 | 51.17 | 49.83 | 50.30 | 397,887 | +0.31(+0.62%) |
Oct 16, 2015 | 48.82 | 50.71 | 46.10 | 49.99 | 429,309 | +1.11(+2.27%) |
Oct 15, 2015 | 48.34 | 49.14 | 47.45 | 48.88 | 413,567 | +0.68(+1.41%) |
Oct 14, 2015 | 48.61 | 49.36 | 46.05 | 48.20 | 404,135 | -0.42(-0.86%) |
Oct 13, 2015 | 49.30 | 49.44 | 48.54 | 48.62 | 423,024 | -0.86(-1.74%) |
Oct 12, 2015 | 49.66 | 49.98 | 49.09 | 49.48 | 292,358 | -0.07(-0.14%) |
Oct 09, 2015 | 49.01 | 49.92 | 48.77 | 49.55 | 265,666 | +0.27(+0.55%) |
Oct 08, 2015 | 49.28 | 51.34 | 48.78 | 49.28 | 260,317 | -0.05(-0.10%) |
Oct 07, 2015 | 51.50 | 51.50 | 48.89 | 49.33 | 470,098 | -2.36(-4.57%) |
Oct 06, 2015 | 54.59 | 55.66 | 51.61 | 51.69 | 393,334 | -5.74(-9.99%) |
Oct 05, 2015 | 56.45 | 57.84 | 56.45 | 57.43 | 137,026 | +1.25(+2.22%) |
Oct 02, 2015 | 54.57 | 56.46 | 54.20 | 56.18 | 145,307 | +1.01(+1.83%) |
Oct 01, 2015 | 55.30 | 55.69 | 54.03 | 55.17 | 171,985 | -0.26(-0.47%) |
Sep 30, 2015 | 55.63 | 56.23 | 55.00 | 55.43 | 247,515 | +0.46(+0.84%) |
Sep 29, 2015 | 54.53 | 55.51 | 54.11 | 54.97 | 173,534 | +0.45(+0.83%) |
Sep 28, 2015 | 56.70 | 56.70 | 53.70 | 54.52 | 196,509 | -2.48(-4.35%) |
Sep 25, 2015 | 59.36 | 59.36 | 56.51 | 57.00 | 192,116 | -1.79(-3.04%) |
Sep 24, 2015 | 58.36 | 58.86 | 57.64 | 58.79 | 155,374 | -0.05(-0.08%) |
Sep 23, 2015 | 58.20 | 59.28 | 57.78 | 58.84 | 120,412 | +0.73(+1.26%) |
Sep 22, 2015 | 58.46 | 58.87 | 57.62 | 58.11 | 150,085 | -0.98(-1.66%) |
Sep 21, 2015 | 58.65 | 59.64 | 58.30 | 59.09 | 150,162 | +0.60(+1.03%) |
Sep 18, 2015 | 58.18 | 59.34 | 58.18 | 58.49 | 298,587 | -0.73(-1.23%) |
Sep 17, 2015 | 58.48 | 59.93 | 58.25 | 59.22 | 137,702 | +0.74(+1.27%) |
Sep 16, 2015 | 58.07 | 59.01 | 57.94 | 58.48 | 136,131 | +0.53(+0.91%) |
Sep 15, 2015 | 57.04 | 58.21 | 56.89 | 57.95 | 123,791 | +1.10(+1.93%) |
Sep 14, 2015 | 57.64 | 57.72 | 56.79 | 56.85 | 116,317 | -0.77(-1.34%) |
Sep 11, 2015 | 56.44 | 58.13 | 56.44 | 57.62 | 150,840 | +0.90(+1.59%) |
Sep 10, 2015 | 55.88 | 57.49 | 55.88 | 56.72 | 162,505 | +0.58(+1.03%) |
Sep 09, 2015 | 56.72 | 57.01 | 56.08 | 56.14 | 142,112 | +0.01(+0.02%) |
Sep 08, 2015 | 55.51 | 56.25 | 54.86 | 56.13 | 153,009 | +1.62(+2.97%) |
Sep 04, 2015 | 54.45 | 54.51 | 54.51 | 54.51 | 129,100 | -0.66(-1.20%) |
Sep 03, 2015 | 55.05 | 55.98 | 54.91 | 55.17 | 145,108 | +0.27(+0.49%) |
Sep 02, 2015 | 54.38 | 54.94 | 53.97 | 54.90 | 141,159 | +1.18(+2.20%) |
Sep 01, 2015 | 54.97 | 55.25 | 53.55 | 53.72 | 239,603 | -2.28(-4.07%) |
Aug 31, 2015 | 56.63 | 57.44 | 55.21 | 56.00 | 198,222 | -1.24(-2.17%) |
Aug 28, 2015 | 56.10 | 57.33 | 54.46 | 57.24 | 169,527 | +0.85(+1.51%) |
Aug 27, 2015 | 55.96 | 56.93 | 55.62 | 56.39 | 205,251 | +0.69(+1.24%) |
Aug 26, 2015 | 55.63 | 55.97 | 54.52 | 55.70 | 234,032 | +1.26(+2.31%) |
Aug 25, 2015 | 56.42 | 56.55 | 54.37 | 54.44 | 204,354 | -0.42(-0.77%) |
Aug 24, 2015 | 54.72 | 57.43 | 54.08 | 54.86 | 356,733 | -2.19(-3.84%) |
Aug 21, 2015 | 56.69 | 57.59 | 56.33 | 57.05 | 396,572 | -0.57(-0.99%) |
Aug 20, 2015 | 58.53 | 58.90 | 57.55 | 57.62 | 327,016 | -1.37(-2.32%) |
Aug 19, 2015 | 57.90 | 59.18 | 56.90 | 58.99 | 396,264 | +0.80(+1.37%) |
Aug 18, 2015 | 55.23 | 58.59 | 54.80 | 58.19 | 834,474 | +2.30(+4.12%) |
Aug 17, 2015 | 57.93 | 59.26 | 54.26 | 55.89 | 868,704 | -2.16(-3.72%) |
Aug 14, 2015 | 57.66 | 58.60 | 57.55 | 58.05 | 217,755 | +0.56(+0.97%) |
Aug 13, 2015 | 56.52 | 58.35 | 56.52 | 57.49 | 301,887 | +0.91(+1.61%) |
Aug 12, 2015 | 56.81 | 57.34 | 56.28 | 56.58 | 299,146 | -0.67(-1.17%) |
Aug 11, 2015 | 59.06 | 59.22 | 57.15 | 57.25 | 316,053 | -2.25(-3.78%) |
Aug 10, 2015 | 59.29 | 60.95 | 58.66 | 59.50 | 355,589 | +0.60(+1.02%) |
Aug 07, 2015 | 59.24 | 59.91 | 58.57 | 58.90 | 208,929 | -0.72(-1.21%) |
Aug 06, 2015 | 60.73 | 60.93 | 59.09 | 59.62 | 248,686 | -1.07(-1.76%) |
Aug 05, 2015 | 60.50 | 61.58 | 60.48 | 60.69 | 337,880 | +0.41(+0.68%) |
Aug 04, 2015 | 60.43 | 61.48 | 60.17 | 60.28 | 136,389 | -0.27(-0.45%) |
Aug 03, 2015 | 61.00 | 61.64 | 60.33 | 60.55 | 196,882 | -0.04(-0.07%) |
Jul 31, 2015 | 60.66 | 61.24 | 60.24 | 60.59 | 260,388 | +0.04(+0.07%) |
Jul 30, 2015 | 61.12 | 61.52 | 60.51 | 60.55 | 178,894 | -0.94(-1.53%) |
Jul 29, 2015 | 60.05 | 61.71 | 59.33 | 61.49 | 266,670 | +1.34(+2.23%) |
Jul 28, 2015 | 56.67 | 60.27 | 55.31 | 60.15 | 764,820 | +3.48(+6.14%) |
Jul 27, 2015 | 66.92 | 67.00 | 56.45 | 56.67 | 746,405 | -8.67(-13.27%) |
Jul 24, 2015 | 66.41 | 66.86 | 64.95 | 65.34 | 181,286 | -1.38(-2.07%) |
Jul 23, 2015 | 67.03 | 67.17 | 66.27 | 66.72 | 156,132 | +0.00(+0.00%) |
Jul 22, 2015 | 66.55 | 67.71 | 66.55 | 66.72 | 211,500 | -0.32(-0.48%) |
Jul 21, 2015 | 68.27 | 68.44 | 66.90 | 67.04 | 182,336 | -1.16(-1.70%) |
Jul 20, 2015 | 69.17 | 69.17 | 68.18 | 68.20 | 168,709 | -0.94(-1.36%) |
Jul 17, 2015 | 69.57 | 69.91 | 68.90 | 69.14 | 109,751 | -0.20(-0.29%) |
Jul 16, 2015 | 70.03 | 70.03 | 68.91 | 69.34 | 124,049 | -0.17(-0.24%) |
Jul 15, 2015 | 70.06 | 70.35 | 69.35 | 69.51 | 156,982 | -0.45(-0.64%) |
Jul 14, 2015 | 69.85 | 70.36 | 69.38 | 69.96 | 170,889 | +0.35(+0.50%) |
Jul 13, 2015 | 69.36 | 69.86 | 69.00 | 69.61 | 110,469 | +0.64(+0.93%) |
Jul 10, 2015 | 69.20 | 69.35 | 68.69 | 68.97 | 123,895 | +0.41(+0.60%) |
Jul 09, 2015 | 68.97 | 69.01 | 68.56 | 68.56 | 139,056 | +0.27(+0.40%) |
Jul 08, 2015 | 68.79 | 69.37 | 67.64 | 68.29 | 207,688 | -1.09(-1.57%) |
Jul 07, 2015 | 69.50 | 70.09 | 68.35 | 69.38 | 202,852 | -0.12(-0.17%) |
Jul 06, 2015 | 69.35 | 70.04 | 69.05 | 69.50 | 241,909 | -0.21(-0.30%) |
Jul 02, 2015 | 70.43 | 69.71 | 69.71 | 69.71 | 200,000 | -0.51(-0.73%) |
Jul 01, 2015 | 70.58 | 70.69 | 69.75 | 70.22 | 150,984 | +0.15(+0.21%) |
Jun 30, 2015 | 70.32 | 70.39 | 69.72 | 70.07 | 156,510 | +0.37(+0.53%) |
Jun 29, 2015 | 70.56 | 70.69 | 69.48 | 69.70 | 155,927 | -1.20(-1.69%) |
Jun 26, 2015 | 72.31 | 72.62 | 70.89 | 70.90 | 308,985 | -1.11(-1.54%) |
Jun 25, 2015 | 71.00 | 72.22 | 70.73 | 72.01 | 145,228 | +1.10(+1.55%) |
Jun 24, 2015 | 71.51 | 71.77 | 70.75 | 70.91 | 96,342 | -1.04(-1.45%) |
Jun 23, 2015 | 72.38 | 73.00 | 71.73 | 71.95 | 157,886 | -0.17(-0.24%) |
Jun 22, 2015 | 71.50 | 72.74 | 71.33 | 72.12 | 133,950 | +0.84(+1.18%) |
Jun 19, 2015 | 70.69 | 71.42 | 70.18 | 71.28 | 312,599 | +0.80(+1.14%) |
Jun 18, 2015 | 69.46 | 70.90 | 69.23 | 70.48 | 132,085 | +1.38(+2.00%) |
Jun 17, 2015 | 68.97 | 69.75 | 68.79 | 69.10 | 105,672 | +0.45(+0.66%) |
Jun 16, 2015 | 67.84 | 68.91 | 67.59 | 68.65 | 128,453 | +0.84(+1.24%) |
Jun 15, 2015 | 66.38 | 68.37 | 66.11 | 67.81 | 187,968 | +0.93(+1.39%) |
Jun 12, 2015 | 67.44 | 68.21 | 66.87 | 66.88 | 81,433 | -1.36(-1.99%) |
Jun 11, 2015 | 68.10 | 68.56 | 68.06 | 68.24 | 60,166 | +0.29(+0.43%) |
Jun 10, 2015 | 67.46 | 68.23 | 67.04 | 67.95 | 121,329 | +1.05(+1.57%) |
Jun 09, 2015 | 67.17 | 67.54 | 66.31 | 66.90 | 93,984 | -0.22(-0.33%) |
Jun 08, 2015 | 66.30 | 67.44 | 66.25 | 67.12 | 164,924 | +0.72(+1.08%) |
Jun 05, 2015 | 66.73 | 67.09 | 66.15 | 66.40 | 121,079 | -0.27(-0.40%) |
Jun 04, 2015 | 66.92 | 67.50 | 66.30 | 66.67 | 92,000 | -0.70(-1.04%) |
Jun 03, 2015 | 67.73 | 68.11 | 67.28 | 67.37 | 133,255 | -0.09(-0.13%) |
Jun 02, 2015 | 66.94 | 67.98 | 66.53 | 67.46 | 94,285 | +0.27(+0.40%) |
Jun 01, 2015 | 68.24 | 68.24 | 67.00 | 67.19 | 140,349 | -0.44(-0.65%) |
May 29, 2015 | 66.72 | 68.57 | 66.02 | 67.63 | 144,039 | +0.89(+1.33%) |
May 28, 2015 | 66.71 | 66.96 | 66.26 | 66.74 | 107,355 | -0.17(-0.25%) |
May 27, 2015 | 66.08 | 67.27 | 65.91 | 66.91 | 121,184 | +0.69(+1.03%) |
May 26, 2015 | 66.16 | 66.57 | 65.49 | 66.22 | 124,926 | -0.11(-0.16%) |
May 22, 2015 | 66.48 | 66.33 | 66.33 | 66.33 | 70,300 | -0.38(-0.57%) |
May 21, 2015 | 67.10 | 67.54 | 66.44 | 66.71 | 96,925 | -0.41(-0.61%) |
May 20, 2015 | 67.68 | 67.95 | 66.72 | 67.12 | 108,584 | -0.49(-0.72%) |
May 19, 2015 | 66.84 | 67.65 | 66.52 | 67.61 | 228,959 | +0.56(+0.84%) |
May 18, 2015 | 65.14 | 67.22 | 65.14 | 67.05 | 221,872 | +1.61(+2.46%) |
May 15, 2015 | 64.46 | 65.50 | 64.00 | 65.44 | 141,805 | +1.05(+1.63%) |
May 14, 2015 | 64.00 | 64.82 | 63.85 | 64.39 | 138,702 | +0.55(+0.86%) |
May 13, 2015 | 63.76 | 64.74 | 63.14 | 63.84 | 304,123 | +1.71(+2.75%) |
May 12, 2015 | 61.70 | 62.78 | 61.63 | 62.13 | 117,438 | +0.09(+0.15%) |
May 11, 2015 | 61.31 | 62.72 | 61.31 | 62.04 | 146,876 | +0.50(+0.81%) |
May 08, 2015 | 61.09 | 61.85 | 60.85 | 61.54 | 136,889 | +1.08(+1.79%) |
May 07, 2015 | 60.38 | 61.22 | 60.23 | 60.46 | 170,401 | -0.13(-0.21%) |
May 06, 2015 | 60.47 | 60.89 | 59.77 | 60.59 | 206,253 | +0.37(+0.61%) |
May 05, 2015 | 60.20 | 60.58 | 59.90 | 60.22 | 253,071 | -0.31(-0.51%) |
May 04, 2015 | 60.85 | 62.00 | 60.40 | 60.53 | 285,611 | -0.48(-0.79%) |
May 01, 2015 | 62.95 | 63.08 | 58.76 | 61.01 | 409,092 | -2.29(-3.62%) |
Apr 30, 2015 | 69.00 | 70.56 | 62.56 | 63.30 | 490,952 | -7.03(-10.00%) |
Apr 29, 2015 | 71.50 | 71.50 | 69.90 | 70.33 | 145,203 | -1.39(-1.94%) |
Apr 28, 2015 | 71.00 | 71.83 | 70.13 | 71.72 | 126,103 | +0.77(+1.09%) |
Apr 27, 2015 | 71.50 | 71.55 | 70.76 | 70.95 | 126,996 | -0.24(-0.34%) |
Apr 24, 2015 | 71.13 | 71.36 | 71.03 | 71.19 | 48,765 | -0.02(-0.03%) |
Apr 23, 2015 | 70.90 | 71.32 | 70.51 | 71.21 | 151,084 | +0.22(+0.31%) |
Apr 22, 2015 | 71.04 | 71.31 | 70.52 | 70.99 | 163,605 | -0.02(-0.03%) |
Apr 21, 2015 | 71.13 | 71.13 | 70.83 | 71.01 | 143,796 | +0.08(+0.11%) |
Apr 20, 2015 | 70.71 | 71.30 | 70.54 | 70.93 | 105,809 | +0.51(+0.72%) |
Apr 17, 2015 | 70.36 | 70.90 | 69.88 | 70.42 | 158,230 | -0.49(-0.69%) |
Apr 16, 2015 | 70.03 | 71.16 | 69.61 | 70.91 | 105,371 | +0.52(+0.74%) |
Apr 15, 2015 | 71.20 | 71.35 | 70.21 | 70.39 | 102,596 | -0.65(-0.91%) |
Apr 14, 2015 | 70.78 | 71.33 | 70.53 | 71.04 | 113,734 | +0.11(+0.16%) |
Apr 13, 2015 | 71.28 | 71.65 | 70.66 | 70.93 | 139,687 | -0.16(-0.23%) |
Apr 10, 2015 | 71.36 | 71.53 | 70.89 | 71.09 | 99,866 | +0.10(+0.14%) |
Apr 09, 2015 | 71.04 | 71.44 | 70.44 | 70.99 | 92,059 | -0.07(-0.10%) |
Apr 08, 2015 | 70.03 | 71.15 | 70.00 | 71.06 | 277,040 | +0.89(+1.27%) |
Apr 07, 2015 | 71.00 | 71.50 | 70.03 | 70.17 | 131,562 | -0.69(-0.97%) |
Apr 06, 2015 | 70.74 | 71.37 | 70.48 | 70.86 | 120,935 | -0.13(-0.18%) |
Apr 02, 2015 | 71.00 | 70.99 | 70.99 | 70.99 | 137,900 | -0.01(-0.01%) |
Apr 01, 2015 | 70.83 | 71.04 | 70.04 | 71.00 | 271,300 | +0.18(+0.25%) |
Mar 31, 2015 | 70.71 | 71.00 | 70.07 | 70.82 | 174,501 | +0.17(+0.24%) |
Mar 30, 2015 | 68.93 | 70.99 | 68.93 | 70.65 | 253,062 | +2.14(+3.12%) |
Mar 27, 2015 | 68.15 | 69.22 | 68.15 | 68.51 | 156,881 | +0.25(+0.37%) |
Mar 26, 2015 | 67.95 | 67.95 | 67.95 | 68.26 | 138,453 | -0.23(-0.34%) |
Mar 25, 2015 | 69.82 | 69.92 | 68.42 | 68.49 | 146,414 | -1.16(-1.67%) |
Mar 24, 2015 | 69.13 | 69.75 | 68.27 | 69.65 | 145,252 | +0.68(+0.99%) |
Mar 23, 2015 | 69.10 | 69.92 | 68.24 | 68.97 | 204,784 | +0.00(+0.00%) |
Mar 20, 2015 | 69.27 | 69.62 | 68.40 | 68.97 | 346,115 | +0.22(+0.32%) |
Mar 19, 2015 | 68.05 | 68.92 | 68.00 | 68.75 | 290,383 | +0.67(+0.98%) |
Mar 18, 2015 | 66.43 | 68.15 | 66.30 | 68.08 | 377,008 | +1.30(+1.95%) |
Mar 17, 2015 | 66.45 | 66.87 | 66.07 | 66.78 | 126,402 | +0.33(+0.50%) |
Mar 16, 2015 | 66.23 | 67.45 | 66.18 | 66.45 | 170,798 | +0.21(+0.32%) |
Mar 13, 2015 | 65.70 | 66.30 | 65.25 | 66.24 | 139,225 | +0.26(+0.39%) |
Mar 12, 2015 | 65.21 | 66.18 | 64.66 | 65.98 | 128,873 | +1.29(+1.99%) |
Mar 11, 2015 | 65.03 | 65.54 | 64.64 | 64.69 | 156,567 | -0.60(-0.92%) |
Mar 10, 2015 | 64.46 | 65.40 | 64.02 | 65.29 | 201,128 | +0.53(+0.82%) |
Mar 09, 2015 | 63.50 | 64.99 | 63.50 | 64.76 | 180,144 | +1.24(+1.95%) |
Mar 06, 2015 | 63.50 | 63.97 | 63.35 | 63.52 | 120,604 | -0.41(-0.64%) |
Mar 05, 2015 | 63.84 | 64.25 | 63.50 | 63.93 | 157,869 | -0.02(-0.03%) |
Mar 04, 2015 | 63.47 | 64.51 | 63.63 | 63.95 | 117,815 | +0.32(+0.50%) |
Mar 03, 2015 | 64.48 | 64.63 | 63.51 | 63.63 | 100,067 | -1.21(-1.87%) |