Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 88.83 | 89.66 | 89.66 | 89.66 | 18,172,766 | +0.29(+0.32%) |
Dec 30, 2015 | 90.03 | 90.48 | 89.26 | 89.37 | 10,118,406 | -0.66(-0.74%) |
Dec 29, 2015 | 89.26 | 90.61 | 89.23 | 90.03 | 11,602,493 | +1.09(+1.23%) |
Dec 28, 2015 | 88.48 | 89.23 | 88.09 | 88.94 | 9,224,591 | +0.20(+0.23%) |
Dec 24, 2015 | 88.94 | 88.74 | 88.74 | 88.74 | 4,696,743 | -0.35(-0.39%) |
Dec 23, 2015 | 87.85 | 89.23 | 87.85 | 89.09 | 12,427,606 | +1.32(+1.51%) |
Dec 22, 2015 | 87.76 | 88.16 | 86.81 | 87.76 | 14,680,739 | +0.26(+0.30%) |
Dec 21, 2015 | 87.56 | 88.08 | 86.78 | 87.50 | 14,144,666 | +0.35(+0.40%) |
Dec 18, 2015 | 87.47 | 88.02 | 87.16 | 87.16 | 28,886,216 | -0.78(-0.88%) |
Dec 17, 2015 | 89.06 | 89.37 | 87.88 | 87.93 | 20,151,648 | +1.94(+2.25%) |
Dec 16, 2015 | 84.56 | 86.69 | 84.44 | 86.00 | 26,568,008 | +1.83(+2.18%) |
Dec 15, 2015 | 84.39 | 84.97 | 83.89 | 84.17 | 21,378,122 | +0.17(+0.20%) |
Dec 14, 2015 | 84.00 | 84.56 | 82.64 | 84.00 | 23,433,486 | +0.00(+0.00%) |
Dec 11, 2015 | 84.17 | 84.96 | 83.69 | 84.00 | 22,661,708 | -1.08(-1.27%) |
Dec 10, 2015 | 84.50 | 85.86 | 84.31 | 85.08 | 16,956,952 | +0.50(+0.59%) |
Dec 09, 2015 | 83.33 | 84.92 | 83.17 | 84.58 | 18,211,350 | +0.78(+0.93%) |
Dec 08, 2015 | 83.47 | 84.33 | 83.03 | 83.81 | 19,187,820 | -0.50(-0.59%) |
Dec 07, 2015 | 84.44 | 84.50 | 83.61 | 84.31 | 24,020,346 | -0.33(-0.39%) |
Dec 04, 2015 | 83.47 | 84.72 | 83.17 | 84.64 | 20,966,966 | +1.28(+1.53%) |
Dec 03, 2015 | 83.53 | 83.97 | 83.18 | 83.36 | 22,683,188 | +0.17(+0.20%) |
Dec 02, 2015 | 83.53 | 83.92 | 82.95 | 83.20 | 15,886,481 | -0.56(-0.66%) |
Dec 01, 2015 | 83.25 | 83.97 | 82.92 | 83.75 | 19,540,020 | +0.64(+0.77%) |
Nov 30, 2015 | 84.19 | 84.53 | 83.11 | 83.11 | 28,705,764 | -1.17(-1.38%) |
Nov 27, 2015 | 84.03 | 84.32 | 83.81 | 84.28 | 11,939,666 | +0.00(+0.00%) |
Nov 25, 2015 | 85.06 | 84.28 | 84.28 | 84.28 | 19,510,358 | -0.83(-0.98%) |
Nov 24, 2015 | 84.19 | 85.69 | 84.06 | 85.11 | 52,543,480 | +0.19(+0.23%) |
Nov 23, 2015 | 84.92 | 85.55 | 84.00 | 84.92 | 48,770,920 | -0.19(-0.23%) |
Nov 20, 2015 | 84.00 | 86.03 | 83.86 | 85.11 | 75,922,768 | +1.08(+1.29%) |
Nov 19, 2015 | 84.33 | 84.69 | 83.97 | 84.03 | 35,637,112 | -0.69(-0.82%) |
Nov 18, 2015 | 83.89 | 84.86 | 83.56 | 84.72 | 64,030,880 | +0.56(+0.66%) |
Nov 17, 2015 | 84.86 | 85.36 | 83.28 | 84.17 | 155,375,584 | -0.11(-0.13%) |
Nov 16, 2015 | 82.95 | 84.94 | 82.64 | 84.28 | 102,586,368 | +0.22(+0.26%) |
Nov 13, 2015 | 82.89 | 84.64 | 82.75 | 84.06 | 89,034,032 | +0.33(+0.40%) |
Nov 12, 2015 | 84.42 | 85.78 | 83.58 | 83.72 | 105,466,128 | -1.42(-1.66%) |
Nov 11, 2015 | 83.83 | 85.55 | 83.83 | 85.14 | 71,178,696 | +1.53(+1.83%) |
Nov 10, 2015 | 82.25 | 84.03 | 82.20 | 83.61 | 86,252,904 | +1.03(+1.24%) |
Nov 09, 2015 | 82.61 | 83.14 | 81.56 | 82.58 | 52,398,900 | -0.47(-0.57%) |
Nov 06, 2015 | 81.72 | 83.14 | 81.20 | 83.06 | 45,429,504 | +0.78(+0.94%) |
Nov 05, 2015 | 81.81 | 82.56 | 81.36 | 82.28 | 44,162,012 | +0.28(+0.34%) |
Nov 04, 2015 | 82.03 | 82.68 | 81.78 | 82.00 | 37,871,812 | -0.14(-0.17%) |
Nov 03, 2015 | 81.09 | 82.70 | 81.00 | 82.14 | 34,521,384 | +0.53(+0.65%) |
Nov 02, 2015 | 80.34 | 81.61 | 80.17 | 81.61 | 21,434,688 | +1.33(+1.66%) |
Oct 30, 2015 | 81.11 | 81.40 | 80.25 | 80.28 | 25,584,568 | -1.17(-1.43%) |
Oct 29, 2015 | 80.97 | 81.56 | 80.67 | 81.45 | 15,264,419 | -0.14(-0.17%) |
Oct 28, 2015 | 81.42 | 82.11 | 80.92 | 81.58 | 25,604,644 | -0.19(-0.24%) |
Oct 27, 2015 | 81.64 | 82.28 | 81.14 | 81.78 | 24,354,262 | -0.25(-0.30%) |
Oct 26, 2015 | 81.95 | 82.33 | 81.64 | 82.03 | 17,564,066 | +0.11(+0.14%) |
Oct 23, 2015 | 82.45 | 82.81 | 81.67 | 81.92 | 27,690,448 | -0.19(-0.24%) |
Oct 22, 2015 | 80.36 | 82.56 | 80.25 | 82.11 | 29,349,528 | +2.03(+2.53%) |
Oct 21, 2015 | 79.92 | 81.17 | 79.89 | 80.09 | 23,602,508 | +0.19(+0.24%) |
Oct 20, 2015 | 80.00 | 80.50 | 79.67 | 79.89 | 27,073,658 | -0.58(-0.72%) |
Oct 19, 2015 | 79.95 | 82.06 | 79.81 | 80.47 | 47,203,792 | +0.03(+0.03%) |
Oct 16, 2015 | 79.42 | 81.03 | 78.32 | 80.45 | 51,161,384 | +2.64(+3.39%) |
Oct 15, 2015 | 77.17 | 78.20 | 76.73 | 77.81 | 27,727,756 | +1.19(+1.56%) |
Oct 14, 2015 | 77.00 | 77.28 | 76.28 | 76.62 | 14,088,119 | -0.75(-0.97%) |
Oct 13, 2015 | 77.64 | 78.50 | 77.37 | 77.37 | 15,563,231 | -0.61(-0.78%) |
Oct 12, 2015 | 77.67 | 78.20 | 77.48 | 77.98 | 9,091,184 | +0.06(+0.07%) |
Oct 09, 2015 | 77.67 | 78.20 | 77.43 | 77.92 | 17,049,192 | +0.11(+0.14%) |
Oct 08, 2015 | 76.70 | 78.28 | 76.14 | 77.81 | 18,408,312 | +0.72(+0.94%) |
Oct 07, 2015 | 76.34 | 77.09 | 75.84 | 77.09 | 23,717,488 | +1.33(+1.76%) |
Oct 06, 2015 | 74.92 | 76.09 | 74.84 | 75.76 | 25,903,592 | +1.30(+1.75%) |
Oct 05, 2015 | 73.20 | 75.51 | 72.79 | 74.45 | 37,971,620 | +3.75(+5.30%) |
Oct 02, 2015 | 69.04 | 70.76 | 68.93 | 70.70 | 15,373,573 | +0.78(+1.11%) |
Oct 01, 2015 | 69.81 | 70.26 | 68.82 | 69.93 | 14,309,528 | -0.08(-0.12%) |
Sep 30, 2015 | 68.65 | 70.06 | 68.54 | 70.01 | 15,763,056 | +1.80(+2.65%) |
Sep 29, 2015 | 67.54 | 68.27 | 67.34 | 68.20 | 14,981,471 | +0.72(+1.07%) |
Sep 28, 2015 | 68.54 | 68.68 | 67.48 | 67.48 | 15,360,645 | -1.69(-2.45%) |
Sep 25, 2015 | 69.40 | 69.51 | 69.01 | 69.18 | 14,031,278 | +0.03(+0.04%) |
Sep 24, 2015 | 69.04 | 70.65 | 68.43 | 69.15 | 19,178,798 | -0.64(-0.91%) |
Sep 23, 2015 | 69.43 | 70.31 | 69.34 | 69.79 | 14,836,368 | +0.08(+0.12%) |
Sep 22, 2015 | 68.73 | 69.84 | 68.29 | 69.70 | 15,924,280 | +0.06(+0.08%) |
Sep 21, 2015 | 69.09 | 69.95 | 68.95 | 69.65 | 10,669,129 | +0.80(+1.17%) |
Sep 18, 2015 | 69.81 | 69.97 | 68.59 | 68.84 | 28,051,452 | -1.53(-2.17%) |
Sep 17, 2015 | 70.79 | 71.98 | 70.15 | 70.37 | 17,594,688 | +1.45(+2.10%) |
Sep 16, 2015 | 67.86 | 69.19 | 67.56 | 68.92 | 23,152,162 | +1.67(+2.49%) |
Sep 15, 2015 | 66.18 | 67.64 | 65.65 | 67.25 | 17,431,618 | +1.41(+2.14%) |
Sep 14, 2015 | 66.37 | 66.40 | 65.39 | 65.84 | 9,871,351 | -0.48(-0.72%) |
Sep 11, 2015 | 65.76 | 66.34 | 65.12 | 66.32 | 12,002,904 | +0.72(+1.09%) |
Sep 10, 2015 | 65.28 | 66.08 | 65.12 | 65.60 | 13,182,566 | +0.35(+0.53%) |
Sep 09, 2015 | 66.98 | 67.03 | 65.09 | 65.25 | 13,021,775 | -1.09(-1.64%) |
Sep 08, 2015 | 65.15 | 66.40 | 64.51 | 66.34 | 17,385,490 | +2.55(+4.00%) |
Sep 04, 2015 | 64.27 | 63.79 | 63.79 | 63.79 | 13,404,501 | -1.36(-2.08%) |
Sep 03, 2015 | 65.81 | 66.32 | 64.83 | 65.15 | 12,628,068 | -0.16(-0.24%) |
Sep 02, 2015 | 64.16 | 65.33 | 63.34 | 65.31 | 18,992,250 | +1.83(+2.89%) |
Sep 01, 2015 | 64.43 | 64.75 | 62.94 | 63.47 | 24,584,082 | -2.50(-3.79%) |
Aug 31, 2015 | 66.40 | 66.40 | 65.33 | 65.97 | 13,922,467 | -0.90(-1.35%) |
Aug 28, 2015 | 66.24 | 66.90 | 65.89 | 66.87 | 12,393,992 | +0.40(+0.60%) |
Aug 27, 2015 | 64.93 | 66.48 | 64.80 | 66.48 | 24,414,792 | +2.66(+4.17%) |
Aug 26, 2015 | 63.39 | 63.98 | 61.85 | 63.82 | 29,705,212 | +1.97(+3.18%) |
Aug 25, 2015 | 65.73 | 65.76 | 61.85 | 61.85 | 22,865,460 | -1.59(-2.51%) |
Aug 24, 2015 | 60.71 | 64.80 | 51.48 | 63.45 | 34,319,000 | -1.91(-2.93%) |
Aug 21, 2015 | 66.18 | 66.79 | 65.28 | 65.36 | 24,493,326 | -1.59(-2.38%) |
Aug 20, 2015 | 67.80 | 68.15 | 66.93 | 66.95 | 13,027,242 | -1.44(-2.10%) |
Aug 19, 2015 | 68.84 | 69.17 | 68.08 | 68.39 | 10,965,774 | -0.90(-1.30%) |
Aug 18, 2015 | 69.56 | 69.66 | 68.95 | 69.29 | 7,655,863 | -0.37(-0.53%) |
Aug 17, 2015 | 68.97 | 69.74 | 68.57 | 69.66 | 7,232,563 | +0.35(+0.50%) |
Aug 14, 2015 | 68.18 | 69.37 | 68.10 | 69.32 | 7,820,464 | +0.77(+1.12%) |
Aug 13, 2015 | 68.50 | 68.87 | 68.10 | 68.55 | 6,177,210 | -0.19(-0.27%) |
Aug 12, 2015 | 67.88 | 68.79 | 67.38 | 68.73 | 12,285,135 | +0.40(+0.58%) |
Aug 11, 2015 | 69.19 | 69.19 | 68.15 | 68.34 | 10,620,526 | -1.41(-2.02%) |
Aug 10, 2015 | 68.84 | 69.90 | 68.84 | 69.74 | 8,832,117 | +1.20(+1.74%) |
Aug 07, 2015 | 68.97 | 69.25 | 68.07 | 68.55 | 9,750,468 | -0.64(-0.92%) |
Aug 06, 2015 | 69.51 | 69.58 | 69.00 | 69.19 | 6,508,108 | -0.19(-0.27%) |
Aug 05, 2015 | 69.35 | 69.98 | 69.19 | 69.37 | 9,582,586 | +0.53(+0.77%) |
Aug 04, 2015 | 68.81 | 69.27 | 68.65 | 68.84 | 8,265,507 | +0.08(+0.12%) |
Aug 03, 2015 | 69.43 | 69.44 | 68.04 | 68.76 | 12,251,892 | -0.61(-0.88%) |
Jul 31, 2015 | 69.72 | 69.89 | 69.24 | 69.37 | 8,727,616 | -0.05(-0.08%) |
Jul 30, 2015 | 69.72 | 69.74 | 69.13 | 69.43 | 8,321,793 | -0.37(-0.53%) |
Jul 29, 2015 | 69.35 | 69.85 | 69.24 | 69.80 | 9,024,963 | +0.43(+0.61%) |
Jul 28, 2015 | 69.37 | 69.74 | 68.97 | 69.37 | 10,442,695 | +0.40(+0.58%) |
Jul 27, 2015 | 67.88 | 69.05 | 67.83 | 68.97 | 13,648,028 | +0.53(+0.78%) |
Jul 24, 2015 | 69.93 | 69.96 | 68.23 | 68.44 | 11,709,891 | -1.36(-1.94%) |
Jul 23, 2015 | 70.65 | 70.70 | 69.64 | 69.80 | 8,729,006 | -0.98(-1.39%) |
Jul 22, 2015 | 71.45 | 71.66 | 70.62 | 70.78 | 9,078,760 | -0.58(-0.82%) |
Jul 21, 2015 | 71.79 | 72.16 | 71.23 | 71.37 | 11,016,333 | -0.77(-1.07%) |
Jul 20, 2015 | 72.08 | 72.32 | 71.79 | 72.14 | 9,287,712 | -0.27(-0.37%) |
Jul 17, 2015 | 72.46 | 72.64 | 71.84 | 72.40 | 15,497,306 | +0.53(+0.74%) |
Jul 16, 2015 | 71.71 | 71.87 | 71.34 | 71.87 | 11,522,217 | +0.72(+1.01%) |
Jul 15, 2015 | 70.73 | 71.21 | 70.70 | 71.15 | 10,506,224 | +0.29(+0.41%) |
Jul 14, 2015 | 70.04 | 71.05 | 70.04 | 70.86 | 8,387,829 | +0.50(+0.72%) |
Jul 13, 2015 | 70.41 | 70.52 | 69.74 | 70.36 | 9,150,854 | +0.53(+0.76%) |
Jul 10, 2015 | 70.14 | 70.28 | 69.21 | 69.82 | 9,541,153 | +0.66(+0.96%) |
Jul 09, 2015 | 69.56 | 70.17 | 69.13 | 69.16 | 11,441,573 | +0.35(+0.50%) |
Jul 08, 2015 | 69.35 | 69.74 | 68.79 | 68.81 | 12,050,893 | -1.54(-2.19%) |
Jul 07, 2015 | 70.12 | 70.57 | 68.92 | 70.36 | 12,281,489 | +0.43(+0.61%) |
Jul 06, 2015 | 70.52 | 70.81 | 69.64 | 69.93 | 10,480,423 | -1.25(-1.75%) |
Jul 02, 2015 | 70.97 | 71.18 | 71.18 | 71.18 | 9,782,866 | +0.32(+0.45%) |
Jul 01, 2015 | 70.89 | 71.42 | 70.36 | 70.86 | 11,447,660 | +0.24(+0.34%) |
Jun 30, 2015 | 71.29 | 71.66 | 70.52 | 70.62 | 13,377,936 | -0.19(-0.26%) |
Jun 29, 2015 | 71.50 | 71.68 | 70.52 | 70.81 | 12,555,427 | -1.20(-1.66%) |
Jun 26, 2015 | 71.87 | 72.11 | 71.55 | 72.00 | 9,698,268 | +0.13(+0.18%) |
Jun 25, 2015 | 72.51 | 72.69 | 71.82 | 71.87 | 8,756,722 | -0.58(-0.81%) |
Jun 24, 2015 | 73.23 | 73.33 | 72.43 | 72.46 | 12,211,169 | -0.77(-1.05%) |
Jun 23, 2015 | 72.88 | 73.35 | 72.80 | 73.23 | 12,231,576 | +0.35(+0.47%) |
Jun 22, 2015 | 72.56 | 73.09 | 72.54 | 72.88 | 10,348,005 | +0.48(+0.66%) |
Jun 19, 2015 | 72.48 | 72.77 | 72.24 | 72.40 | 22,674,544 | -0.35(-0.47%) |
Jun 18, 2015 | 71.96 | 72.85 | 71.84 | 72.75 | 14,176,606 | +3.20(+4.59%) |
Jun 17, 2015 | 69.35 | 69.88 | 69.14 | 69.55 | 14,325,123 | +0.13(+0.18%) |
Jun 16, 2015 | 69.30 | 69.48 | 68.86 | 69.42 | 10,808,718 | +0.03(+0.04%) |
Jun 15, 2015 | 69.86 | 69.51 | 69.14 | 69.40 | 11,173,682 | -0.46(-0.66%) |
Jun 12, 2015 | 69.99 | 70.09 | 69.58 | 69.86 | 8,692,602 | -0.31(-0.44%) |
Jun 11, 2015 | 70.32 | 70.50 | 69.78 | 70.16 | 12,306,724 | -0.31(-0.43%) |
Jun 10, 2015 | 69.78 | 70.60 | 69.68 | 70.47 | 13,007,120 | +0.77(+1.10%) |
Jun 09, 2015 | 69.58 | 70.06 | 69.30 | 69.71 | 12,199,109 | +0.23(+0.33%) |
Jun 08, 2015 | 69.68 | 69.78 | 69.40 | 69.48 | 11,687,683 | -0.13(-0.18%) |
Jun 05, 2015 | 69.53 | 69.83 | 69.27 | 69.60 | 12,016,322 | +0.08(+0.11%) |
Jun 04, 2015 | 69.93 | 70.44 | 69.40 | 69.53 | 13,079,930 | -0.69(-0.98%) |
Jun 03, 2015 | 69.96 | 70.29 | 69.71 | 70.22 | 10,313,892 | +0.51(+0.73%) |
Jun 02, 2015 | 69.42 | 69.93 | 69.25 | 69.71 | 10,321,215 | +0.13(+0.18%) |
Jun 01, 2015 | 69.53 | 69.73 | 69.04 | 69.58 | 13,064,994 | +0.03(+0.04%) |
May 29, 2015 | 70.14 | 70.14 | 69.55 | 69.55 | 16,334,398 | -0.92(-1.30%) |
May 28, 2015 | 70.14 | 70.47 | 69.63 | 70.47 | 10,357,937 | +0.28(+0.40%) |
May 27, 2015 | 70.32 | 70.44 | 70.04 | 70.19 | 9,929,462 | +0.00(+0.00%) |
May 26, 2015 | 70.19 | 70.34 | 69.83 | 70.19 | 18,609,664 | -0.41(-0.58%) |
May 22, 2015 | 70.62 | 70.60 | 70.60 | 70.60 | 9,131,239 | -0.10(-0.14%) |
May 21, 2015 | 70.60 | 70.88 | 70.27 | 70.70 | 15,803,830 | +0.20(+0.29%) |
May 20, 2015 | 69.73 | 70.65 | 69.37 | 70.50 | 15,750,969 | +0.74(+1.06%) |
May 19, 2015 | 69.55 | 69.86 | 69.40 | 69.76 | 11,429,391 | +0.10(+0.15%) |
May 18, 2015 | 69.40 | 69.86 | 69.40 | 69.65 | 8,817,395 | +0.10(+0.15%) |
May 15, 2015 | 69.83 | 69.99 | 69.50 | 69.55 | 14,024,141 | -0.36(-0.51%) |
May 14, 2015 | 69.68 | 69.96 | 69.25 | 69.91 | 10,571,956 | +0.51(+0.74%) |
May 13, 2015 | 68.91 | 69.48 | 68.66 | 69.40 | 14,570,727 | +0.46(+0.67%) |
May 12, 2015 | 68.40 | 69.09 | 68.25 | 68.94 | 11,679,940 | +0.28(+0.41%) |
May 11, 2015 | 69.50 | 69.63 | 68.51 | 68.66 | 12,723,170 | -1.12(-1.61%) |
May 08, 2015 | 69.50 | 70.11 | 69.42 | 69.78 | 14,593,769 | +0.82(+1.18%) |
May 07, 2015 | 68.30 | 69.17 | 68.00 | 68.97 | 12,169,427 | +0.59(+0.86%) |
May 06, 2015 | 68.86 | 69.32 | 67.87 | 68.38 | 10,884,500 | -0.28(-0.41%) |
May 05, 2015 | 69.50 | 69.78 | 68.48 | 68.66 | 11,898,227 | -0.89(-1.28%) |
May 04, 2015 | 69.78 | 70.42 | 69.50 | 69.55 | 10,269,861 | -0.10(-0.15%) |
May 01, 2015 | 69.09 | 69.68 | 68.84 | 69.65 | 11,097,128 | +0.59(+0.85%) |
Apr 30, 2015 | 69.02 | 69.76 | 68.79 | 69.07 | 16,850,358 | -0.03(-0.04%) |
Apr 29, 2015 | 68.74 | 69.50 | 68.61 | 69.09 | 14,566,499 | -0.08(-0.11%) |
Apr 28, 2015 | 68.74 | 69.27 | 67.95 | 69.17 | 15,065,521 | +0.61(+0.89%) |
Apr 27, 2015 | 68.76 | 68.86 | 68.38 | 68.56 | 14,200,142 | +0.20(+0.30%) |
Apr 24, 2015 | 68.56 | 68.71 | 68.10 | 68.35 | 10,866,054 | -0.13(-0.19%) |
Apr 23, 2015 | 68.30 | 69.04 | 68.12 | 68.48 | 14,962,971 | -0.15(-0.22%) |
Apr 22, 2015 | 68.10 | 68.91 | 67.84 | 68.63 | 18,449,310 | +0.74(+1.09%) |
Apr 21, 2015 | 68.94 | 69.02 | 67.72 | 67.89 | 30,138,014 | -1.02(-1.48%) |
Apr 20, 2015 | 69.68 | 69.97 | 68.89 | 68.91 | 24,184,674 | -0.59(-0.84%) |
Apr 17, 2015 | 69.88 | 70.65 | 68.66 | 69.50 | 34,422,364 | -0.08(-0.11%) |
Apr 16, 2015 | 69.65 | 70.14 | 69.32 | 69.58 | 24,440,768 | -0.46(-0.66%) |
Apr 15, 2015 | 70.62 | 71.03 | 69.96 | 70.04 | 22,119,058 | -0.69(-0.97%) |
Apr 14, 2015 | 70.09 | 71.01 | 69.86 | 70.73 | 21,865,072 | +0.26(+0.36%) |
Apr 13, 2015 | 71.57 | 71.90 | 70.14 | 70.47 | 60,366,052 | -2.24(-3.09%) |
Apr 10, 2015 | 69.20 | 73.15 | 68.86 | 72.72 | 138,286,928 | +7.09(+10.80%) |
Apr 09, 2015 | 63.99 | 65.88 | 63.55 | 65.62 | 23,580,966 | +1.84(+2.88%) |
Apr 08, 2015 | 63.89 | 64.07 | 63.43 | 63.79 | 8,797,049 | -0.03(-0.04%) |
Apr 07, 2015 | 64.20 | 64.48 | 63.76 | 63.81 | 8,335,468 | -0.41(-0.64%) |
Apr 06, 2015 | 63.51 | 64.81 | 63.24 | 64.22 | 13,111,742 | +0.61(+0.96%) |
Apr 02, 2015 | 63.28 | 63.61 | 63.61 | 63.61 | 11,453,835 | +0.26(+0.40%) |
Apr 01, 2015 | 63.05 | 63.56 | 62.67 | 63.35 | 15,192,094 | +0.08(+0.12%) |
Mar 31, 2015 | 63.99 | 63.99 | 63.28 | 63.28 | 13,699,004 | -0.79(-1.23%) |
Mar 30, 2015 | 63.71 | 64.27 | 63.69 | 64.07 | 10,696,114 | +0.66(+1.05%) |
Mar 27, 2015 | 63.56 | 63.56 | 63.02 | 63.41 | 11,103,887 | +0.15(+0.24%) |
Mar 26, 2015 | 63.25 | 63.56 | 62.92 | 63.25 | 12,742,953 | -0.28(-0.44%) |
Mar 25, 2015 | 64.35 | 64.60 | 63.53 | 63.53 | 13,681,223 | -0.92(-1.42%) |
Mar 24, 2015 | 64.73 | 64.99 | 64.45 | 64.45 | 10,116,112 | -0.51(-0.79%) |
Mar 23, 2015 | 64.99 | 65.65 | 64.91 | 64.96 | 12,539,944 | +0.18(+0.28%) |
Mar 20, 2015 | 64.63 | 65.11 | 64.53 | 64.78 | 19,851,950 | +0.18(+0.28%) |
Mar 19, 2015 | 64.88 | 65.32 | 64.43 | 64.60 | 15,021,456 | -0.79(-1.21%) |
Mar 18, 2015 | 64.22 | 65.94 | 64.04 | 65.39 | 14,992,464 | +0.84(+1.30%) |
Mar 17, 2015 | 64.53 | 64.76 | 63.99 | 64.55 | 13,432,099 | -0.36(-0.55%) |
Mar 16, 2015 | 63.92 | 64.99 | 63.66 | 64.91 | 13,569,935 | +1.05(+1.64%) |
Mar 13, 2015 | 64.48 | 64.68 | 63.28 | 63.86 | 17,763,894 | -0.92(-1.42%) |
Mar 12, 2015 | 64.45 | 64.81 | 64.20 | 64.78 | 11,515,106 | +0.54(+0.83%) |
Mar 11, 2015 | 64.48 | 65.01 | 64.11 | 64.25 | 14,191,543 | +0.05(+0.08%) |
Mar 10, 2015 | 65.04 | 65.39 | 64.20 | 64.20 | 14,676,497 | -1.20(-1.83%) |
Mar 09, 2015 | 65.09 | 65.55 | 65.01 | 65.39 | 12,379,981 | +0.56(+0.87%) |
Mar 06, 2015 | 65.57 | 65.75 | 64.62 | 64.83 | 12,658,958 | -1.02(-1.55%) |
Mar 05, 2015 | 65.34 | 65.85 | 65.24 | 65.85 | 11,124,338 | +0.41(+0.62%) |
Mar 04, 2015 | 65.70 | 65.96 | 64.96 | 65.45 | 12,326,861 | -0.51(-0.77%) |
Mar 03, 2015 | 66.44 | 66.52 | 65.75 | 65.96 | 11,974,178 | -0.64(-0.96%) |
Mar 02, 2015 | 66.01 | 66.62 | 65.93 | 66.59 | 12,705,947 | +0.31(+0.46%) |
Feb 27, 2015 | 65.88 | 67.00 | 65.68 | 66.29 | 20,204,532 | +0.25(+0.39%) |
Feb 26, 2015 | 66.16 | 66.34 | 65.83 | 66.03 | 14,995,411 | -0.05(-0.08%) |
Feb 25, 2015 | 64.91 | 66.47 | 64.88 | 66.08 | 26,744,128 | +1.33(+2.05%) |
Feb 24, 2015 | 64.07 | 64.91 | 63.99 | 64.76 | 16,641,293 | +0.56(+0.87%) |
Feb 23, 2015 | 64.32 | 64.53 | 64.02 | 64.20 | 12,050,615 | -0.10(-0.16%) |
Feb 20, 2015 | 63.46 | 64.31 | 63.25 | 64.30 | 15,639,959 | +0.51(+0.80%) |
Feb 19, 2015 | 63.84 | 64.30 | 63.64 | 63.79 | 13,028,986 | +2.20(+3.57%) |
Feb 18, 2015 | 61.69 | 61.69 | 61.35 | 61.59 | 12,601,271 | +0.20(+0.32%) |
Feb 17, 2015 | 61.27 | 61.49 | 60.93 | 61.39 | 14,753,071 | +0.05(+0.08%) |
Feb 13, 2015 | 60.95 | 61.35 | 61.35 | 61.35 | 13,560,438 | +0.63(+1.04%) |
Feb 12, 2015 | 60.52 | 60.95 | 60.27 | 60.71 | 10,853,411 | +0.29(+0.48%) |
Feb 11, 2015 | 60.27 | 60.54 | 60.00 | 60.42 | 10,025,082 | +0.12(+0.20%) |
Feb 10, 2015 | 60.42 | 60.48 | 59.88 | 60.30 | 11,098,997 | +0.20(+0.32%) |
Feb 09, 2015 | 59.69 | 60.37 | 59.64 | 60.10 | 11,166,685 | +0.29(+0.49%) |
Feb 06, 2015 | 59.86 | 60.37 | 59.69 | 59.81 | 11,262,843 | +0.05(+0.08%) |
Feb 05, 2015 | 59.15 | 59.76 | 59.11 | 59.76 | 10,493,036 | +0.83(+1.41%) |
Feb 04, 2015 | 59.54 | 59.59 | 58.74 | 58.93 | 13,615,035 | -0.76(-1.27%) |
Feb 03, 2015 | 59.25 | 59.83 | 59.17 | 59.69 | 15,463,792 | +0.63(+1.07%) |
Feb 02, 2015 | 58.54 | 59.08 | 58.30 | 59.05 | 16,221,976 | +0.78(+1.34%) |
Jan 30, 2015 | 58.25 | 58.81 | 58.10 | 58.27 | 22,430,654 | -0.46(-0.79%) |
Jan 29, 2015 | 58.15 | 59.03 | 58.00 | 58.74 | 16,572,108 | +0.59(+1.01%) |
Jan 28, 2015 | 59.69 | 59.74 | 58.08 | 58.15 | 20,349,612 | -1.32(-2.21%) |
Jan 27, 2015 | 59.49 | 59.66 | 59.03 | 59.47 | 15,741,345 | -0.51(-0.85%) |
Jan 26, 2015 | 60.30 | 60.34 | 59.52 | 59.98 | 16,060,134 | +0.27(+0.45%) |
Jan 23, 2015 | 59.59 | 60.70 | 59.25 | 59.71 | 26,131,324 | +0.49(+0.82%) |
Jan 22, 2015 | 59.27 | 59.42 | 58.44 | 59.22 | 19,314,650 | +0.59(+1.00%) |
Jan 21, 2015 | 58.13 | 58.74 | 57.83 | 58.64 | 15,419,760 | +0.46(+0.80%) |
Jan 20, 2015 | 58.15 | 58.22 | 57.44 | 58.17 | 18,252,544 | +0.63(+1.10%) |
Jan 16, 2015 | 57.34 | 57.54 | 57.54 | 57.54 | 20,414,290 | +0.02(+0.04%) |
Jan 15, 2015 | 58.00 | 58.47 | 57.47 | 57.52 | 12,902,351 | -0.49(-0.84%) |
Jan 14, 2015 | 57.69 | 58.17 | 57.10 | 58.00 | 17,150,158 | -0.20(-0.34%) |
Jan 13, 2015 | 59.17 | 59.34 | 57.64 | 58.20 | 16,877,286 | -0.29(-0.50%) |
Jan 12, 2015 | 58.71 | 58.88 | 57.98 | 58.49 | 17,544,560 | -0.12(-0.21%) |
Jan 09, 2015 | 59.81 | 59.83 | 58.42 | 58.61 | 17,683,154 | -0.83(-1.40%) |
Jan 08, 2015 | 59.32 | 59.47 | 58.86 | 59.44 | 17,709,918 | +0.71(+1.20%) |
Jan 07, 2015 | 59.05 | 59.49 | 58.49 | 58.74 | 17,889,038 | +0.02(+0.04%) |
Jan 06, 2015 | 59.66 | 59.93 | 58.37 | 58.71 | 26,130,326 | -1.29(-2.15%) |
Jan 05, 2015 | 61.00 | 61.00 | 59.81 | 60.00 | 17,214,466 | -1.12(-1.84%) |