Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.55 | 72.85 | 72.85 | 72.85 | 350,054 | -0.82(-1.11%) |
Dec 30, 2015 | 73.85 | 74.41 | 73.53 | 73.67 | 375,834 | -0.48(-0.65%) |
Dec 29, 2015 | 74.43 | 74.59 | 74.00 | 74.15 | 334,714 | +0.23(+0.32%) |
Dec 28, 2015 | 74.16 | 74.16 | 73.56 | 73.92 | 238,728 | -0.04(-0.05%) |
Dec 24, 2015 | 73.98 | 73.95 | 73.95 | 73.95 | 93,850 | -0.27(-0.36%) |
Dec 23, 2015 | 73.22 | 74.36 | 73.09 | 74.22 | 576,893 | +1.23(+1.69%) |
Dec 22, 2015 | 72.91 | 73.22 | 72.49 | 72.99 | 374,337 | +0.27(+0.37%) |
Dec 21, 2015 | 73.29 | 73.38 | 72.14 | 72.72 | 287,959 | +0.76(+1.06%) |
Dec 18, 2015 | 72.26 | 72.31 | 71.65 | 71.96 | 528,286 | -0.56(-0.77%) |
Dec 17, 2015 | 73.56 | 73.62 | 72.52 | 72.52 | 628,459 | -1.03(-1.41%) |
Dec 16, 2015 | 73.23 | 73.73 | 72.47 | 73.55 | 432,286 | +1.21(+1.67%) |
Dec 15, 2015 | 72.24 | 72.88 | 71.84 | 72.34 | 608,040 | +0.78(+1.09%) |
Dec 14, 2015 | 71.96 | 72.07 | 70.99 | 71.56 | 701,575 | -0.14(-0.20%) |
Dec 11, 2015 | 72.29 | 72.70 | 71.25 | 71.70 | 726,657 | -1.64(-2.24%) |
Dec 10, 2015 | 75.15 | 75.15 | 72.91 | 73.34 | 1,398,082 | -1.37(-1.84%) |
Dec 09, 2015 | 74.19 | 75.35 | 74.16 | 74.72 | 866,970 | +1.14(+1.55%) |
Dec 08, 2015 | 73.72 | 74.19 | 73.44 | 73.58 | 796,935 | -1.40(-1.87%) |
Dec 07, 2015 | 75.42 | 75.54 | 74.57 | 74.98 | 596,827 | -0.32(-0.42%) |
Dec 04, 2015 | 74.45 | 75.44 | 74.45 | 75.30 | 662,885 | +0.83(+1.11%) |
Dec 03, 2015 | 75.24 | 75.31 | 74.40 | 74.47 | 1,001,695 | -0.13(-0.17%) |
Dec 02, 2015 | 74.76 | 74.98 | 74.35 | 74.59 | 833,208 | +0.12(+0.16%) |
Dec 01, 2015 | 73.69 | 74.54 | 73.63 | 74.47 | 799,277 | +1.00(+1.36%) |
Nov 30, 2015 | 73.22 | 73.72 | 72.88 | 73.47 | 867,428 | +0.86(+1.19%) |
Nov 27, 2015 | 72.25 | 72.78 | 72.09 | 72.61 | 354,098 | -0.27(-0.38%) |
Nov 25, 2015 | 72.38 | 72.88 | 72.88 | 72.88 | 610,540 | -0.11(-0.15%) |
Nov 24, 2015 | 72.25 | 73.22 | 72.02 | 72.99 | 402,485 | +0.67(+0.92%) |
Nov 23, 2015 | 72.94 | 73.41 | 72.33 | 72.33 | 869,358 | -1.10(-1.50%) |
Nov 20, 2015 | 72.91 | 73.72 | 72.89 | 73.43 | 753,245 | +0.12(+0.16%) |
Nov 19, 2015 | 72.62 | 73.33 | 72.45 | 73.32 | 433,720 | +0.79(+1.09%) |
Nov 18, 2015 | 71.83 | 72.58 | 71.73 | 72.52 | 615,104 | +0.82(+1.14%) |
Nov 17, 2015 | 71.91 | 72.16 | 71.50 | 71.70 | 360,965 | +0.09(+0.12%) |
Nov 16, 2015 | 71.00 | 71.63 | 70.90 | 71.62 | 869,185 | +0.78(+1.10%) |
Nov 13, 2015 | 71.36 | 71.76 | 70.59 | 70.84 | 652,553 | -0.93(-1.30%) |
Nov 12, 2015 | 72.16 | 72.47 | 71.74 | 71.77 | 747,650 | -0.95(-1.30%) |
Nov 11, 2015 | 72.78 | 73.44 | 72.63 | 72.72 | 712,325 | -0.05(-0.06%) |
Nov 10, 2015 | 71.92 | 73.13 | 71.86 | 72.76 | 1,156,986 | -0.15(-0.21%) |
Nov 09, 2015 | 72.89 | 73.34 | 72.68 | 72.91 | 701,081 | -0.24(-0.33%) |
Nov 06, 2015 | 72.50 | 73.44 | 72.47 | 73.15 | 1,140,402 | -0.16(-0.22%) |
Nov 05, 2015 | 72.79 | 73.53 | 72.19 | 73.32 | 1,272,222 | +1.44(+2.01%) |
Nov 04, 2015 | 71.69 | 72.33 | 71.27 | 71.87 | 1,177,238 | +1.73(+2.46%) |
Nov 03, 2015 | 69.82 | 70.27 | 69.56 | 70.15 | 567,214 | -0.44(-0.62%) |
Nov 02, 2015 | 70.29 | 70.67 | 70.11 | 70.58 | 598,735 | +0.12(+0.16%) |
Oct 30, 2015 | 69.98 | 70.92 | 69.89 | 70.47 | 624,417 | +0.47(+0.67%) |
Oct 29, 2015 | 70.46 | 70.49 | 69.65 | 70.00 | 649,351 | -0.94(-1.33%) |
Oct 28, 2015 | 70.62 | 71.15 | 69.86 | 70.94 | 686,952 | +0.94(+1.34%) |
Oct 27, 2015 | 69.87 | 70.34 | 69.73 | 70.00 | 689,862 | -0.24(-0.34%) |
Oct 26, 2015 | 69.92 | 70.49 | 69.14 | 70.24 | 885,042 | -0.35(-0.50%) |
Oct 23, 2015 | 69.82 | 71.04 | 69.60 | 70.60 | 2,016,681 | +2.60(+3.83%) |
Oct 22, 2015 | 66.82 | 68.07 | 66.72 | 67.99 | 1,240,670 | +1.35(+2.03%) |
Oct 21, 2015 | 67.17 | 67.20 | 66.41 | 66.64 | 814,156 | -0.20(-0.30%) |
Oct 20, 2015 | 66.03 | 67.31 | 65.97 | 66.84 | 929,288 | +0.98(+1.48%) |
Oct 19, 2015 | 65.81 | 66.02 | 65.48 | 65.86 | 798,640 | -0.63(-0.94%) |
Oct 16, 2015 | 65.53 | 66.64 | 65.53 | 66.49 | 761,863 | +0.55(+0.83%) |
Oct 15, 2015 | 65.41 | 66.10 | 64.92 | 65.95 | 955,467 | +0.85(+1.30%) |
Oct 14, 2015 | 65.36 | 65.43 | 64.56 | 65.10 | 983,634 | +0.00(+0.00%) |
Oct 13, 2015 | 65.44 | 65.69 | 64.96 | 65.10 | 960,018 | -0.75(-1.14%) |
Oct 12, 2015 | 66.34 | 66.57 | 65.75 | 65.85 | 791,296 | +0.17(+0.26%) |
Oct 09, 2015 | 65.56 | 66.00 | 65.11 | 65.68 | 1,072,406 | +0.41(+0.62%) |
Oct 08, 2015 | 64.19 | 65.31 | 64.18 | 65.27 | 1,009,830 | +0.35(+0.54%) |
Oct 07, 2015 | 64.48 | 64.93 | 64.16 | 64.92 | 1,039,096 | +0.93(+1.45%) |
Oct 06, 2015 | 64.93 | 65.09 | 63.81 | 63.99 | 1,090,922 | -0.27(-0.43%) |
Oct 05, 2015 | 64.05 | 64.62 | 63.82 | 64.27 | 733,726 | +0.62(+0.97%) |
Oct 02, 2015 | 63.49 | 63.76 | 62.66 | 63.65 | 1,541,804 | +0.10(+0.16%) |
Oct 01, 2015 | 64.68 | 65.27 | 62.98 | 63.55 | 2,184,839 | +0.19(+0.30%) |
Sep 30, 2015 | 62.26 | 63.48 | 62.01 | 63.36 | 1,518,159 | +2.71(+4.47%) |
Sep 29, 2015 | 60.38 | 60.88 | 59.66 | 60.65 | 1,045,957 | +1.44(+2.43%) |
Sep 28, 2015 | 58.96 | 59.51 | 58.76 | 59.21 | 789,150 | -0.70(-1.16%) |
Sep 25, 2015 | 59.69 | 60.63 | 59.55 | 59.91 | 975,016 | +0.90(+1.53%) |
Sep 24, 2015 | 58.31 | 59.40 | 57.53 | 59.01 | 1,564,888 | -1.09(-1.82%) |
Sep 23, 2015 | 60.44 | 60.71 | 59.80 | 60.10 | 467,152 | -0.48(-0.79%) |
Sep 22, 2015 | 60.06 | 60.62 | 59.45 | 60.58 | 888,531 | -1.55(-2.49%) |
Sep 21, 2015 | 61.72 | 62.81 | 61.44 | 62.12 | 841,617 | -0.38(-0.61%) |
Sep 18, 2015 | 62.92 | 63.49 | 62.47 | 62.51 | 974,945 | -1.45(-2.26%) |
Sep 17, 2015 | 63.46 | 64.74 | 63.23 | 63.95 | 811,193 | -0.07(-0.11%) |
Sep 16, 2015 | 62.05 | 64.18 | 61.95 | 64.02 | 1,336,329 | +2.35(+3.81%) |
Sep 15, 2015 | 61.01 | 61.83 | 60.87 | 61.67 | 676,153 | +0.47(+0.77%) |
Sep 14, 2015 | 61.30 | 61.60 | 60.92 | 61.20 | 492,794 | -0.12(-0.20%) |
Sep 11, 2015 | 61.07 | 61.33 | 60.36 | 61.33 | 1,168,080 | +0.52(+0.86%) |
Sep 10, 2015 | 61.55 | 61.61 | 60.53 | 60.80 | 1,125,037 | -0.83(-1.35%) |
Sep 09, 2015 | 62.21 | 62.76 | 61.49 | 61.63 | 1,461,964 | +1.12(+1.84%) |
Sep 08, 2015 | 60.50 | 60.88 | 59.77 | 60.52 | 1,026,803 | +2.73(+4.73%) |
Sep 04, 2015 | 57.89 | 57.79 | 57.79 | 57.79 | 614,218 | -1.03(-1.76%) |
Sep 03, 2015 | 58.03 | 59.31 | 57.85 | 58.82 | 1,170,110 | +1.63(+2.85%) |
Sep 02, 2015 | 57.67 | 57.70 | 56.41 | 57.19 | 969,379 | -0.02(-0.03%) |
Sep 01, 2015 | 58.34 | 58.82 | 56.93 | 57.21 | 1,030,060 | -2.16(-3.64%) |
Aug 31, 2015 | 58.81 | 59.81 | 58.81 | 59.37 | 896,268 | -0.06(-0.11%) |
Aug 28, 2015 | 59.01 | 59.60 | 58.96 | 59.44 | 700,197 | +0.45(+0.77%) |
Aug 27, 2015 | 59.14 | 59.62 | 57.99 | 58.98 | 1,072,843 | +1.26(+2.18%) |
Aug 26, 2015 | 58.11 | 58.15 | 56.19 | 57.72 | 1,290,174 | +1.41(+2.50%) |
Aug 25, 2015 | 58.83 | 58.84 | 56.30 | 56.31 | 1,478,453 | +0.19(+0.33%) |
Aug 24, 2015 | 56.04 | 57.77 | 55.52 | 56.13 | 1,953,354 | -0.82(-1.44%) |
Aug 21, 2015 | 58.49 | 58.66 | 56.93 | 56.95 | 1,572,799 | -0.96(-1.66%) |
Aug 20, 2015 | 59.01 | 59.56 | 57.86 | 57.91 | 1,255,031 | -1.96(-3.28%) |
Aug 19, 2015 | 60.07 | 60.52 | 59.51 | 59.87 | 563,603 | -0.66(-1.09%) |
Aug 18, 2015 | 60.90 | 61.21 | 60.47 | 60.53 | 508,736 | -0.23(-0.37%) |
Aug 17, 2015 | 60.13 | 60.81 | 59.67 | 60.76 | 885,234 | +0.45(+0.74%) |
Aug 14, 2015 | 60.63 | 60.86 | 60.04 | 60.31 | 944,889 | -0.28(-0.47%) |
Aug 13, 2015 | 59.68 | 60.96 | 59.67 | 60.59 | 1,042,099 | +0.91(+1.53%) |
Aug 12, 2015 | 59.32 | 59.88 | 57.88 | 59.68 | 1,229,507 | +0.02(+0.03%) |
Aug 11, 2015 | 60.63 | 60.66 | 59.32 | 59.66 | 1,266,850 | -2.40(-3.87%) |
Aug 10, 2015 | 60.88 | 62.36 | 60.85 | 62.06 | 794,051 | +1.52(+2.51%) |
Aug 07, 2015 | 60.47 | 61.01 | 60.17 | 60.54 | 993,063 | +0.33(+0.55%) |
Aug 06, 2015 | 60.73 | 60.73 | 59.57 | 60.21 | 1,168,479 | -0.05(-0.09%) |
Aug 05, 2015 | 60.64 | 60.70 | 59.98 | 60.26 | 816,044 | +0.42(+0.71%) |
Aug 04, 2015 | 59.79 | 60.36 | 59.64 | 59.84 | 824,430 | +0.10(+0.17%) |
Aug 03, 2015 | 60.50 | 60.82 | 59.19 | 59.74 | 1,514,691 | -1.08(-1.78%) |
Jul 31, 2015 | 61.76 | 61.77 | 60.41 | 60.82 | 840,002 | +0.19(+0.31%) |
Jul 30, 2015 | 60.25 | 60.69 | 59.84 | 60.63 | 711,939 | -0.04(-0.07%) |
Jul 29, 2015 | 60.18 | 60.81 | 59.99 | 60.67 | 584,300 | +0.66(+1.10%) |
Jul 28, 2015 | 59.90 | 60.24 | 59.37 | 60.01 | 1,132,520 | +0.97(+1.65%) |
Jul 27, 2015 | 60.02 | 60.06 | 58.37 | 59.04 | 1,650,297 | -1.02(-1.70%) |
Jul 24, 2015 | 61.35 | 61.70 | 59.79 | 60.06 | 962,297 | -1.46(-2.38%) |
Jul 23, 2015 | 61.95 | 62.28 | 61.40 | 61.52 | 721,491 | -0.09(-0.15%) |
Jul 22, 2015 | 62.07 | 62.33 | 61.46 | 61.62 | 1,194,480 | -1.76(-2.77%) |
Jul 21, 2015 | 63.16 | 63.56 | 62.72 | 63.37 | 1,132,869 | +0.08(+0.13%) |
Jul 20, 2015 | 63.48 | 63.61 | 63.00 | 63.29 | 1,467,734 | +0.39(+0.62%) |
Jul 17, 2015 | 64.25 | 64.29 | 61.51 | 62.91 | 3,088,857 | +1.39(+2.27%) |
Jul 16, 2015 | 62.35 | 62.61 | 61.17 | 61.51 | 1,949,950 | +0.06(+0.09%) |
Jul 15, 2015 | 61.56 | 61.87 | 61.17 | 61.46 | 1,551,667 | -0.54(-0.88%) |
Jul 14, 2015 | 61.72 | 62.37 | 61.56 | 62.00 | 1,241,039 | -0.76(-1.21%) |
Jul 13, 2015 | 62.69 | 62.92 | 62.43 | 62.76 | 839,653 | +0.79(+1.28%) |
Jul 10, 2015 | 62.53 | 62.64 | 61.91 | 61.96 | 944,609 | +0.36(+0.58%) |
Jul 09, 2015 | 63.05 | 63.14 | 61.59 | 61.61 | 1,307,384 | +0.22(+0.36%) |
Jul 08, 2015 | 64.00 | 64.16 | 61.39 | 61.39 | 2,594,697 | -4.38(-6.66%) |
Jul 07, 2015 | 65.47 | 65.87 | 64.53 | 65.76 | 1,210,674 | -0.16(-0.25%) |
Jul 06, 2015 | 65.44 | 66.48 | 65.43 | 65.92 | 934,476 | -1.35(-2.01%) |
Jul 02, 2015 | 66.81 | 67.28 | 67.28 | 67.28 | 681,162 | -0.17(-0.25%) |
Jul 01, 2015 | 68.36 | 68.54 | 67.09 | 67.44 | 1,032,321 | -0.05(-0.08%) |
Jun 30, 2015 | 68.05 | 68.06 | 67.03 | 67.50 | 916,892 | -0.09(-0.13%) |
Jun 29, 2015 | 68.99 | 69.28 | 67.50 | 67.58 | 1,024,864 | -1.99(-2.87%) |
Jun 26, 2015 | 70.18 | 70.45 | 69.51 | 69.58 | 615,782 | -0.25(-0.36%) |
Jun 25, 2015 | 69.76 | 70.18 | 69.59 | 69.83 | 979,314 | +0.82(+1.19%) |
Jun 24, 2015 | 70.11 | 70.33 | 68.86 | 69.01 | 1,697,453 | -2.09(-2.94%) |
Jun 23, 2015 | 71.76 | 72.30 | 70.89 | 71.10 | 1,016,411 | +0.87(+1.23%) |
Jun 22, 2015 | 70.78 | 70.94 | 70.14 | 70.23 | 536,086 | +0.40(+0.57%) |
Jun 19, 2015 | 69.87 | 70.17 | 69.58 | 69.83 | 514,597 | -0.05(-0.07%) |
Jun 18, 2015 | 69.63 | 70.18 | 69.49 | 69.88 | 365,136 | +0.00(+0.00%) |
Jun 17, 2015 | 70.25 | 70.25 | 69.51 | 69.88 | 384,149 | -0.17(-0.25%) |
Jun 16, 2015 | 70.34 | 70.54 | 69.92 | 70.05 | 495,443 | +0.51(+0.73%) |
Jun 15, 2015 | 69.27 | 69.72 | 68.93 | 69.54 | 672,509 | -0.77(-1.09%) |
Jun 12, 2015 | 70.17 | 70.57 | 69.98 | 70.31 | 584,395 | -0.42(-0.59%) |
Jun 11, 2015 | 70.93 | 71.14 | 70.49 | 70.73 | 567,226 | -0.10(-0.14%) |
Jun 10, 2015 | 70.90 | 71.29 | 70.51 | 70.83 | 725,054 | +0.95(+1.37%) |
Jun 09, 2015 | 70.95 | 71.10 | 69.46 | 69.87 | 2,041,888 | -1.64(-2.29%) |
Jun 08, 2015 | 71.85 | 71.99 | 71.19 | 71.51 | 616,715 | -0.56(-0.77%) |
Jun 05, 2015 | 72.15 | 72.20 | 71.74 | 72.06 | 560,248 | -0.24(-0.33%) |
Jun 04, 2015 | 72.67 | 72.79 | 72.09 | 72.30 | 839,547 | -0.50(-0.69%) |
Jun 03, 2015 | 72.57 | 73.36 | 72.50 | 72.80 | 647,940 | +0.46(+0.63%) |
Jun 02, 2015 | 72.72 | 72.99 | 71.98 | 72.35 | 923,416 | -0.76(-1.04%) |
Jun 01, 2015 | 73.21 | 73.39 | 72.60 | 73.11 | 938,245 | +0.18(+0.25%) |
May 29, 2015 | 73.21 | 73.66 | 72.66 | 72.93 | 1,177,090 | -1.19(-1.60%) |
May 28, 2015 | 74.01 | 74.20 | 73.64 | 74.12 | 610,566 | -0.47(-0.63%) |
May 27, 2015 | 74.19 | 74.72 | 74.05 | 74.58 | 777,366 | -0.25(-0.33%) |
May 26, 2015 | 75.44 | 75.45 | 74.60 | 74.83 | 586,661 | -0.56(-0.74%) |
May 22, 2015 | 75.62 | 75.39 | 75.39 | 75.39 | 848,599 | -0.20(-0.26%) |
May 21, 2015 | 75.90 | 75.98 | 75.25 | 75.59 | 1,276,253 | -0.03(-0.05%) |
May 20, 2015 | 75.81 | 76.42 | 75.46 | 75.63 | 2,482,151 | +2.14(+2.92%) |
May 19, 2015 | 73.13 | 73.57 | 72.54 | 73.48 | 1,277,207 | +0.53(+0.73%) |
May 18, 2015 | 72.27 | 73.19 | 72.06 | 72.95 | 960,910 | +1.13(+1.57%) |
May 15, 2015 | 70.81 | 71.86 | 70.73 | 71.82 | 1,309,301 | +1.79(+2.56%) |
May 14, 2015 | 69.47 | 70.16 | 69.37 | 70.03 | 449,552 | +0.90(+1.30%) |
May 13, 2015 | 68.94 | 69.66 | 68.56 | 69.13 | 584,163 | +0.26(+0.38%) |
May 12, 2015 | 68.95 | 69.18 | 68.51 | 68.87 | 675,775 | -0.50(-0.72%) |
May 11, 2015 | 69.83 | 70.04 | 69.37 | 69.37 | 433,157 | -0.68(-0.97%) |
May 08, 2015 | 69.43 | 70.05 | 69.43 | 70.05 | 1,018,072 | +1.61(+2.35%) |
May 07, 2015 | 68.68 | 69.01 | 68.32 | 68.44 | 621,021 | +0.32(+0.47%) |
May 06, 2015 | 68.72 | 68.90 | 67.72 | 68.12 | 814,780 | +0.07(+0.11%) |
May 05, 2015 | 68.66 | 68.89 | 68.00 | 68.05 | 501,730 | -0.92(-1.34%) |
May 04, 2015 | 68.97 | 69.17 | 68.53 | 68.97 | 347,854 | +0.13(+0.18%) |
May 01, 2015 | 68.54 | 68.97 | 68.18 | 68.84 | 517,920 | +0.51(+0.75%) |
Apr 30, 2015 | 69.00 | 69.19 | 67.84 | 68.33 | 1,140,760 | -0.77(-1.12%) |
Apr 29, 2015 | 69.90 | 70.04 | 68.79 | 69.10 | 964,805 | -0.49(-0.70%) |
Apr 28, 2015 | 69.73 | 69.92 | 68.93 | 69.59 | 1,127,386 | -0.31(-0.44%) |
Apr 27, 2015 | 69.84 | 70.28 | 69.64 | 69.90 | 1,791,963 | +1.06(+1.54%) |
Apr 24, 2015 | 68.21 | 68.86 | 67.73 | 68.84 | 975,211 | +0.64(+0.95%) |
Apr 23, 2015 | 69.19 | 69.19 | 67.55 | 68.20 | 1,416,160 | -1.00(-1.44%) |
Apr 22, 2015 | 70.41 | 70.41 | 67.88 | 69.19 | 3,362,634 | -2.00(-2.81%) |
Apr 21, 2015 | 72.31 | 72.31 | 70.84 | 71.19 | 1,130,335 | -0.10(-0.14%) |
Apr 20, 2015 | 71.00 | 71.60 | 70.91 | 71.29 | 711,064 | +0.44(+0.63%) |
Apr 17, 2015 | 70.41 | 70.98 | 70.08 | 70.84 | 679,074 | -0.55(-0.77%) |
Apr 16, 2015 | 70.84 | 71.74 | 70.84 | 71.40 | 883,471 | +1.19(+1.70%) |
Apr 15, 2015 | 70.02 | 70.41 | 69.68 | 70.20 | 518,985 | +0.94(+1.36%) |
Apr 14, 2015 | 69.82 | 69.82 | 69.08 | 69.26 | 369,750 | +0.01(+0.02%) |
Apr 13, 2015 | 69.34 | 69.69 | 69.23 | 69.25 | 464,667 | -0.03(-0.05%) |
Apr 10, 2015 | 68.97 | 69.45 | 68.74 | 69.28 | 257,400 | +0.14(+0.21%) |
Apr 09, 2015 | 68.60 | 69.33 | 68.54 | 69.14 | 693,623 | +0.35(+0.50%) |
Apr 08, 2015 | 68.99 | 69.07 | 68.34 | 68.79 | 824,327 | -0.08(-0.12%) |
Apr 07, 2015 | 69.35 | 69.40 | 68.76 | 68.87 | 670,972 | -0.28(-0.41%) |
Apr 06, 2015 | 68.45 | 69.49 | 68.45 | 69.16 | 416,103 | +0.64(+0.93%) |
Apr 02, 2015 | 67.97 | 68.52 | 68.52 | 68.52 | 512,914 | +0.67(+0.99%) |
Apr 01, 2015 | 68.47 | 69.04 | 67.32 | 67.84 | 887,931 | +0.06(+0.09%) |
Mar 31, 2015 | 67.64 | 68.28 | 67.50 | 67.78 | 743,340 | +0.22(+0.33%) |
Mar 30, 2015 | 67.11 | 67.73 | 67.02 | 67.56 | 522,191 | +1.11(+1.67%) |
Mar 27, 2015 | 65.68 | 66.86 | 65.64 | 66.45 | 998,277 | +1.20(+1.83%) |
Mar 26, 2015 | 65.05 | 65.53 | 64.81 | 65.25 | 518,419 | +0.03(+0.04%) |
Mar 25, 2015 | 66.35 | 66.42 | 65.19 | 65.22 | 646,454 | -1.10(-1.66%) |
Mar 24, 2015 | 66.90 | 66.92 | 66.24 | 66.32 | 377,463 | -0.03(-0.04%) |
Mar 23, 2015 | 66.63 | 66.80 | 66.35 | 66.35 | 276,807 | +0.01(+0.01%) |
Mar 20, 2015 | 66.24 | 66.51 | 65.96 | 66.34 | 987,654 | +0.87(+1.33%) |
Mar 19, 2015 | 65.62 | 65.77 | 65.28 | 65.47 | 845,238 | -0.85(-1.28%) |
Mar 18, 2015 | 65.32 | 66.65 | 64.95 | 66.32 | 697,963 | +0.90(+1.38%) |
Mar 17, 2015 | 65.24 | 65.65 | 65.07 | 65.42 | 536,897 | -0.22(-0.34%) |
Mar 16, 2015 | 64.82 | 65.84 | 64.74 | 65.64 | 506,338 | +1.27(+1.97%) |
Mar 13, 2015 | 64.20 | 64.50 | 63.83 | 64.37 | 687,880 | -0.68(-1.04%) |
Mar 12, 2015 | 64.24 | 65.10 | 64.07 | 65.05 | 454,400 | +0.82(+1.27%) |
Mar 11, 2015 | 64.26 | 64.51 | 63.68 | 64.24 | 656,125 | -0.08(-0.13%) |
Mar 10, 2015 | 64.67 | 64.72 | 64.20 | 64.32 | 601,168 | -0.93(-1.42%) |
Mar 09, 2015 | 64.87 | 65.50 | 64.67 | 65.24 | 538,238 | +0.78(+1.21%) |
Mar 06, 2015 | 64.73 | 64.80 | 64.28 | 64.46 | 803,819 | -0.80(-1.23%) |
Mar 05, 2015 | 65.02 | 65.77 | 64.86 | 65.26 | 806,839 | +0.35(+0.53%) |
Mar 04, 2015 | 64.81 | 65.30 | 64.50 | 64.91 | 1,179,701 | -0.70(-1.06%) |
Mar 03, 2015 | 65.00 | 65.67 | 65.00 | 65.61 | 835,418 | -0.10(-0.16%) |
Mar 02, 2015 | 64.75 | 65.88 | 64.76 | 65.71 | 687,986 | +0.97(+1.49%) |
Feb 27, 2015 | 65.05 | 65.05 | 64.55 | 64.75 | 558,178 | -0.12(-0.18%) |
Feb 26, 2015 | 65.05 | 65.33 | 64.59 | 64.86 | 437,195 | -0.43(-0.66%) |
Feb 25, 2015 | 64.67 | 65.31 | 64.64 | 65.29 | 434,281 | +0.57(+0.88%) |
Feb 24, 2015 | 65.24 | 65.31 | 64.59 | 64.72 | 548,288 | -0.41(-0.63%) |
Feb 23, 2015 | 64.65 | 65.36 | 64.49 | 65.13 | 782,516 | -0.14(-0.21%) |
Feb 20, 2015 | 64.18 | 65.35 | 63.87 | 65.27 | 1,006,547 | +0.68(+1.05%) |
Feb 19, 2015 | 63.65 | 64.71 | 63.63 | 64.59 | 1,243,984 | -0.16(-0.25%) |
Feb 18, 2015 | 64.32 | 64.88 | 64.08 | 64.75 | 534,053 | +0.14(+0.22%) |
Feb 17, 2015 | 64.33 | 64.99 | 64.33 | 64.61 | 722,033 | -0.32(-0.50%) |
Feb 13, 2015 | 64.95 | 64.93 | 64.93 | 64.93 | 718,584 | -0.15(-0.23%) |
Feb 12, 2015 | 64.84 | 65.35 | 64.71 | 65.08 | 857,505 | +0.35(+0.54%) |
Feb 11, 2015 | 64.73 | 64.92 | 64.29 | 64.73 | 636,289 | -0.15(-0.24%) |
Feb 10, 2015 | 64.64 | 65.10 | 64.09 | 64.89 | 706,361 | +1.05(+1.64%) |
Feb 09, 2015 | 63.07 | 64.11 | 63.04 | 63.84 | 456,250 | -0.03(-0.04%) |
Feb 06, 2015 | 64.09 | 64.23 | 63.73 | 63.87 | 546,537 | -0.41(-0.64%) |
Feb 05, 2015 | 64.36 | 64.52 | 63.89 | 64.28 | 512,272 | +0.52(+0.81%) |
Feb 04, 2015 | 63.16 | 64.13 | 63.13 | 63.76 | 1,890,939 | +0.21(+0.32%) |
Feb 03, 2015 | 63.13 | 63.65 | 63.00 | 63.56 | 1,048,764 | +1.24(+1.99%) |
Feb 02, 2015 | 61.09 | 62.31 | 60.66 | 62.31 | 1,145,637 | +1.56(+2.57%) |
Jan 30, 2015 | 61.97 | 62.13 | 60.70 | 60.75 | 1,806,734 | -0.83(-1.35%) |
Jan 29, 2015 | 60.10 | 62.14 | 58.81 | 61.58 | 2,757,946 | +3.29(+5.64%) |
Jan 28, 2015 | 58.99 | 59.11 | 58.09 | 58.29 | 1,791,560 | -0.52(-0.88%) |
Jan 27, 2015 | 58.68 | 59.18 | 58.35 | 58.81 | 1,181,524 | -0.15(-0.25%) |
Jan 26, 2015 | 59.66 | 59.74 | 58.01 | 58.96 | 1,958,990 | -0.16(-0.27%) |
Jan 23, 2015 | 59.47 | 59.91 | 59.07 | 59.12 | 1,524,531 | -1.08(-1.79%) |
Jan 22, 2015 | 59.11 | 60.43 | 58.94 | 60.19 | 941,176 | +1.02(+1.72%) |
Jan 21, 2015 | 59.21 | 59.39 | 58.90 | 59.18 | 1,186,549 | -0.05(-0.09%) |
Jan 20, 2015 | 58.77 | 59.41 | 58.65 | 59.23 | 982,505 | +0.74(+1.26%) |
Jan 16, 2015 | 58.20 | 58.65 | 57.54 | 58.49 | 1,401,337 | +0.13(+0.22%) |
Jan 15, 2015 | 58.53 | 59.43 | 58.36 | 58.36 | 812,550 | -0.17(-0.29%) |
Jan 14, 2015 | 58.83 | 59.12 | 57.82 | 58.53 | 961,263 | -0.26(-0.45%) |
Jan 13, 2015 | 59.15 | 59.95 | 58.37 | 58.80 | 816,083 | -0.09(-0.16%) |
Jan 12, 2015 | 59.31 | 59.32 | 58.40 | 58.89 | 714,039 | +0.30(+0.51%) |
Jan 09, 2015 | 59.11 | 59.47 | 58.55 | 58.59 | 917,956 | -0.73(-1.24%) |
Jan 08, 2015 | 59.01 | 59.60 | 58.88 | 59.32 | 1,825,359 | -0.09(-0.14%) |
Jan 07, 2015 | 58.83 | 59.55 | 58.73 | 59.41 | 679,854 | +0.74(+1.27%) |
Jan 06, 2015 | 58.81 | 59.09 | 58.22 | 58.67 | 1,108,936 | +0.09(+0.15%) |
Jan 05, 2015 | 59.94 | 60.23 | 58.31 | 58.58 | 975,263 | -2.10(-3.46%) |