Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.15 | 59.23 | 59.23 | 59.23 | 222,600 | -0.21(-0.35%) |
Dec 30, 2015 | 58.99 | 60.49 | 58.99 | 59.44 | 279,870 | -0.74(-1.23%) |
Dec 29, 2015 | 61.58 | 63.05 | 59.90 | 60.18 | 255,717 | -0.07(-0.12%) |
Dec 28, 2015 | 59.92 | 60.45 | 59.31 | 60.25 | 231,197 | -0.92(-1.50%) |
Dec 24, 2015 | 61.92 | 61.17 | 61.17 | 61.17 | 159,300 | -0.67(-1.08%) |
Dec 23, 2015 | 61.44 | 62.00 | 60.74 | 61.84 | 305,337 | +1.92(+3.20%) |
Dec 22, 2015 | 58.28 | 60.49 | 58.28 | 59.92 | 411,880 | +1.96(+3.38%) |
Dec 21, 2015 | 57.95 | 59.17 | 57.22 | 57.96 | 347,216 | +0.37(+0.64%) |
Dec 18, 2015 | 57.98 | 58.25 | 56.96 | 57.59 | 644,850 | -0.43(-0.74%) |
Dec 17, 2015 | 59.34 | 59.71 | 57.36 | 58.02 | 378,455 | -1.41(-2.37%) |
Dec 16, 2015 | 60.11 | 61.48 | 59.20 | 59.43 | 594,909 | -0.98(-1.62%) |
Dec 15, 2015 | 58.96 | 61.16 | 58.80 | 60.41 | 628,781 | +2.17(+3.73%) |
Dec 14, 2015 | 57.40 | 58.69 | 57.40 | 58.24 | 640,675 | +0.13(+0.22%) |
Dec 11, 2015 | 59.70 | 60.50 | 58.02 | 58.11 | 360,781 | -2.27(-3.76%) |
Dec 10, 2015 | 58.72 | 60.69 | 58.49 | 60.38 | 503,617 | +1.60(+2.72%) |
Dec 09, 2015 | 59.59 | 61.09 | 58.11 | 58.78 | 358,972 | -0.21(-0.36%) |
Dec 08, 2015 | 57.68 | 60.05 | 57.56 | 58.99 | 347,892 | +0.28(+0.48%) |
Dec 07, 2015 | 58.78 | 58.92 | 57.47 | 58.71 | 498,466 | -1.39(-2.31%) |
Dec 04, 2015 | 60.31 | 61.11 | 59.22 | 60.10 | 392,010 | -0.92(-1.51%) |
Dec 03, 2015 | 62.27 | 63.00 | 60.58 | 61.02 | 366,222 | -0.71(-1.15%) |
Dec 02, 2015 | 62.74 | 63.32 | 61.04 | 61.73 | 335,011 | -1.55(-2.45%) |
Dec 01, 2015 | 62.81 | 63.52 | 62.53 | 63.28 | 461,893 | +0.17(+0.27%) |
Nov 30, 2015 | 63.77 | 64.16 | 62.27 | 63.11 | 694,800 | +0.37(+0.59%) |
Nov 27, 2015 | 62.52 | 63.07 | 62.02 | 62.74 | 141,767 | -0.36(-0.57%) |
Nov 25, 2015 | 62.05 | 63.10 | 63.10 | 63.10 | 317,400 | +0.05(+0.08%) |
Nov 24, 2015 | 62.42 | 64.36 | 62.27 | 63.05 | 268,330 | +0.90(+1.45%) |
Nov 23, 2015 | 60.55 | 62.56 | 60.11 | 62.15 | 307,952 | +1.43(+2.36%) |
Nov 20, 2015 | 61.17 | 61.70 | 60.39 | 60.72 | 212,480 | -0.45(-0.74%) |
Nov 19, 2015 | 61.97 | 62.72 | 60.89 | 61.17 | 231,610 | -1.44(-2.30%) |
Nov 18, 2015 | 61.76 | 63.31 | 61.42 | 62.61 | 247,387 | +1.43(+2.34%) |
Nov 17, 2015 | 61.45 | 61.75 | 59.89 | 61.18 | 396,081 | -0.60(-0.97%) |
Nov 16, 2015 | 59.50 | 61.88 | 58.84 | 61.78 | 529,639 | +2.30(+3.87%) |
Nov 13, 2015 | 59.25 | 60.07 | 57.98 | 59.48 | 471,875 | -0.18(-0.30%) |
Nov 12, 2015 | 60.16 | 62.03 | 59.41 | 59.66 | 611,578 | -1.71(-2.79%) |
Nov 11, 2015 | 61.53 | 61.90 | 59.85 | 61.37 | 427,484 | -0.52(-0.84%) |
Nov 10, 2015 | 62.31 | 62.47 | 60.76 | 61.89 | 610,577 | -0.58(-0.93%) |
Nov 09, 2015 | 62.70 | 63.20 | 60.59 | 62.47 | 573,740 | -0.22(-0.35%) |
Nov 06, 2015 | 62.23 | 63.82 | 61.47 | 62.69 | 606,274 | -0.14(-0.22%) |
Nov 05, 2015 | 64.38 | 65.66 | 62.78 | 62.83 | 353,874 | -1.86(-2.88%) |
Nov 04, 2015 | 64.39 | 65.44 | 63.98 | 64.69 | 441,582 | +0.40(+0.62%) |
Nov 03, 2015 | 63.16 | 64.94 | 63.08 | 64.29 | 476,210 | +1.14(+1.81%) |
Nov 02, 2015 | 60.85 | 63.29 | 60.65 | 63.15 | 500,921 | +1.59(+2.58%) |
Oct 30, 2015 | 61.20 | 62.38 | 59.72 | 61.56 | 541,796 | +0.36(+0.59%) |
Oct 29, 2015 | 65.27 | 66.67 | 60.36 | 61.20 | 822,323 | -4.52(-6.88%) |
Oct 28, 2015 | 63.61 | 66.18 | 62.64 | 65.72 | 600,768 | +3.32(+5.32%) |
Oct 27, 2015 | 62.29 | 63.34 | 61.55 | 62.40 | 536,404 | -0.79(-1.25%) |
Oct 26, 2015 | 64.23 | 64.52 | 62.56 | 63.19 | 359,844 | -1.02(-1.59%) |
Oct 23, 2015 | 64.40 | 64.95 | 63.21 | 64.21 | 426,228 | -0.53(-0.82%) |
Oct 22, 2015 | 64.45 | 65.72 | 64.07 | 64.74 | 293,086 | +0.84(+1.31%) |
Oct 21, 2015 | 65.50 | 65.69 | 63.77 | 63.90 | 386,430 | -1.80(-2.74%) |
Oct 20, 2015 | 64.41 | 66.91 | 64.41 | 65.70 | 288,053 | +1.05(+1.62%) |
Oct 19, 2015 | 63.94 | 64.79 | 63.35 | 64.65 | 344,505 | -0.05(-0.08%) |
Oct 16, 2015 | 65.14 | 65.28 | 63.28 | 64.70 | 250,571 | -0.26(-0.40%) |
Oct 15, 2015 | 64.10 | 65.07 | 62.56 | 64.96 | 363,318 | +0.56(+0.87%) |
Oct 14, 2015 | 64.93 | 65.79 | 64.02 | 64.40 | 303,207 | -0.51(-0.79%) |
Oct 13, 2015 | 64.21 | 65.65 | 63.85 | 64.91 | 440,198 | -0.04(-0.06%) |
Oct 12, 2015 | 67.95 | 67.95 | 64.39 | 64.95 | 272,676 | -3.04(-4.47%) |
Oct 09, 2015 | 66.69 | 68.69 | 65.98 | 67.99 | 521,546 | +1.34(+2.01%) |
Oct 08, 2015 | 65.75 | 66.98 | 63.97 | 66.65 | 664,619 | +0.76(+1.15%) |
Oct 07, 2015 | 64.50 | 66.57 | 63.70 | 65.89 | 723,158 | +1.86(+2.90%) |
Oct 06, 2015 | 64.32 | 65.65 | 63.63 | 64.03 | 632,860 | +0.04(+0.06%) |
Oct 05, 2015 | 61.80 | 64.53 | 61.73 | 63.99 | 756,822 | +2.19(+3.54%) |
Oct 02, 2015 | 56.87 | 61.83 | 56.87 | 61.80 | 879,710 | +4.13(+7.16%) |
Oct 01, 2015 | 59.05 | 60.21 | 56.91 | 57.67 | 525,881 | -0.55(-0.94%) |
Sep 30, 2015 | 58.95 | 59.41 | 57.05 | 58.22 | 592,138 | -0.37(-0.63%) |
Sep 29, 2015 | 59.86 | 61.04 | 57.89 | 58.59 | 525,439 | -0.64(-1.08%) |
Sep 28, 2015 | 60.65 | 60.65 | 59.21 | 59.23 | 354,678 | -2.22(-3.61%) |
Sep 25, 2015 | 61.26 | 61.80 | 60.54 | 61.45 | 506,175 | +0.68(+1.12%) |
Sep 24, 2015 | 60.99 | 61.36 | 60.15 | 60.77 | 435,076 | -0.67(-1.09%) |
Sep 23, 2015 | 62.44 | 62.50 | 61.23 | 61.44 | 261,311 | -0.63(-1.01%) |
Sep 22, 2015 | 62.28 | 63.10 | 61.58 | 62.07 | 447,062 | -0.91(-1.44%) |
Sep 21, 2015 | 64.03 | 64.03 | 62.46 | 62.98 | 371,179 | -0.27(-0.43%) |
Sep 18, 2015 | 64.88 | 64.89 | 63.04 | 63.25 | 439,259 | -2.65(-4.02%) |
Sep 17, 2015 | 66.47 | 67.56 | 64.88 | 65.90 | 451,525 | -1.05(-1.57%) |
Sep 16, 2015 | 65.30 | 67.99 | 65.00 | 66.95 | 623,817 | +1.94(+2.98%) |
Sep 15, 2015 | 64.11 | 65.32 | 64.05 | 65.01 | 308,150 | +1.21(+1.90%) |
Sep 14, 2015 | 63.78 | 64.43 | 62.91 | 63.80 | 393,072 | -0.34(-0.53%) |
Sep 11, 2015 | 63.88 | 64.19 | 63.00 | 64.14 | 355,876 | -0.63(-0.97%) |
Sep 10, 2015 | 65.07 | 65.88 | 63.59 | 64.77 | 492,507 | +0.05(+0.08%) |
Sep 09, 2015 | 66.41 | 68.11 | 63.47 | 64.72 | 926,276 | -1.91(-2.87%) |
Sep 08, 2015 | 67.07 | 67.72 | 65.73 | 66.63 | 771,390 | -0.28(-0.42%) |
Sep 04, 2015 | 66.96 | 66.91 | 66.91 | 66.91 | 535,600 | -1.23(-1.81%) |
Sep 03, 2015 | 69.14 | 69.36 | 66.47 | 68.14 | 443,272 | -0.91(-1.32%) |
Sep 02, 2015 | 68.65 | 69.43 | 66.27 | 69.05 | 464,045 | +1.50(+2.22%) |
Sep 01, 2015 | 66.35 | 68.86 | 66.01 | 67.55 | 848,051 | -1.39(-2.02%) |
Aug 31, 2015 | 66.71 | 69.27 | 65.14 | 68.94 | 705,036 | +1.33(+1.97%) |
Aug 28, 2015 | 65.21 | 68.17 | 64.93 | 67.61 | 686,024 | +1.60(+2.42%) |
Aug 27, 2015 | 61.82 | 67.54 | 61.48 | 66.01 | 1,164,174 | +5.32(+8.77%) |
Aug 26, 2015 | 58.75 | 61.65 | 58.25 | 60.69 | 1,157,670 | +4.41(+7.84%) |
Aug 25, 2015 | 56.87 | 57.39 | 55.26 | 56.28 | 574,027 | +1.17(+2.12%) |
Aug 24, 2015 | 53.58 | 57.00 | 53.37 | 55.11 | 416,391 | -2.04(-3.57%) |
Aug 21, 2015 | 58.30 | 59.58 | 57.10 | 57.15 | 417,747 | -1.31(-2.24%) |
Aug 20, 2015 | 59.69 | 60.62 | 58.16 | 58.46 | 415,159 | -1.27(-2.13%) |
Aug 19, 2015 | 60.68 | 61.31 | 58.92 | 59.73 | 316,105 | -1.42(-2.32%) |
Aug 18, 2015 | 61.15 | 62.03 | 60.87 | 61.15 | 305,962 | -0.34(-0.55%) |
Aug 17, 2015 | 61.22 | 61.80 | 60.43 | 61.49 | 397,089 | +0.47(+0.77%) |
Aug 14, 2015 | 61.02 | 61.83 | 60.39 | 61.02 | 438,648 | +0.30(+0.49%) |
Aug 13, 2015 | 62.24 | 62.89 | 59.79 | 60.72 | 422,283 | -1.92(-3.07%) |
Aug 12, 2015 | 62.38 | 63.71 | 61.16 | 62.64 | 362,644 | +0.32(+0.51%) |
Aug 11, 2015 | 61.32 | 62.70 | 61.14 | 62.32 | 585,089 | -0.13(-0.21%) |
Aug 10, 2015 | 59.53 | 62.53 | 59.15 | 62.45 | 663,103 | +3.51(+5.96%) |
Aug 07, 2015 | 59.04 | 60.33 | 58.59 | 58.94 | 783,280 | -0.57(-0.96%) |
Aug 06, 2015 | 58.09 | 59.78 | 56.81 | 59.51 | 439,831 | +1.22(+2.09%) |
Aug 05, 2015 | 58.27 | 58.65 | 57.42 | 58.29 | 718,901 | +1.05(+1.83%) |
Aug 04, 2015 | 58.49 | 59.30 | 57.01 | 57.24 | 579,516 | -0.32(-0.56%) |
Aug 03, 2015 | 57.60 | 58.38 | 56.24 | 57.56 | 852,418 | -0.85(-1.46%) |
Jul 31, 2015 | 60.35 | 61.28 | 58.25 | 58.41 | 938,665 | -3.59(-5.79%) |
Jul 30, 2015 | 63.33 | 63.98 | 61.54 | 62.00 | 421,862 | -1.44(-2.27%) |
Jul 29, 2015 | 61.49 | 63.56 | 61.49 | 63.44 | 686,672 | +1.54(+2.49%) |
Jul 28, 2015 | 61.33 | 62.26 | 60.11 | 61.90 | 648,708 | +1.25(+2.06%) |
Jul 27, 2015 | 60.54 | 61.15 | 59.99 | 60.65 | 643,476 | -0.78(-1.27%) |
Jul 24, 2015 | 61.94 | 62.35 | 61.16 | 61.43 | 316,816 | -0.53(-0.86%) |
Jul 23, 2015 | 62.60 | 63.30 | 60.98 | 61.96 | 523,349 | -0.04(-0.06%) |
Jul 22, 2015 | 62.78 | 63.18 | 61.20 | 62.00 | 948,513 | -1.29(-2.04%) |
Jul 21, 2015 | 63.93 | 64.56 | 63.23 | 63.29 | 587,599 | -0.60(-0.94%) |
Jul 20, 2015 | 64.60 | 65.09 | 63.60 | 63.89 | 593,502 | -0.93(-1.43%) |
Jul 17, 2015 | 66.49 | 66.70 | 64.67 | 64.82 | 395,212 | -1.55(-2.34%) |
Jul 16, 2015 | 67.77 | 67.77 | 66.06 | 66.37 | 403,267 | -0.85(-1.26%) |
Jul 15, 2015 | 70.46 | 70.62 | 67.12 | 67.22 | 708,656 | -3.58(-5.06%) |
Jul 14, 2015 | 71.00 | 72.55 | 70.75 | 70.80 | 380,956 | -0.12(-0.17%) |
Jul 13, 2015 | 70.63 | 71.44 | 70.08 | 70.92 | 371,935 | +0.49(+0.70%) |
Jul 10, 2015 | 71.87 | 72.50 | 70.32 | 70.43 | 349,477 | -0.91(-1.28%) |
Jul 09, 2015 | 71.28 | 72.35 | 71.18 | 71.34 | 422,474 | +0.06(+0.08%) |
Jul 08, 2015 | 72.11 | 73.24 | 70.32 | 71.28 | 467,814 | -1.47(-2.02%) |
Jul 07, 2015 | 71.75 | 73.36 | 70.16 | 72.75 | 507,392 | +0.59(+0.82%) |
Jul 06, 2015 | 71.57 | 72.85 | 71.51 | 72.16 | 628,777 | -0.96(-1.31%) |
Jul 02, 2015 | 73.27 | 73.12 | 73.12 | 73.12 | 361,800 | +0.57(+0.79%) |
Jul 01, 2015 | 75.12 | 75.48 | 71.98 | 72.55 | 371,499 | -2.70(-3.59%) |
Jun 30, 2015 | 75.89 | 75.97 | 74.87 | 75.25 | 556,280 | +0.07(+0.09%) |
Jun 29, 2015 | 76.54 | 76.75 | 75.06 | 75.18 | 486,674 | -2.03(-2.63%) |
Jun 26, 2015 | 75.96 | 77.35 | 75.32 | 77.21 | 1,078,397 | +1.11(+1.46%) |
Jun 25, 2015 | 75.98 | 76.61 | 75.83 | 76.10 | 359,708 | +0.07(+0.09%) |
Jun 24, 2015 | 75.16 | 76.33 | 75.16 | 76.03 | 280,873 | +0.53(+0.70%) |
Jun 23, 2015 | 74.64 | 75.80 | 74.45 | 75.50 | 208,142 | +0.53(+0.71%) |
Jun 22, 2015 | 73.54 | 75.00 | 72.84 | 74.97 | 315,081 | +1.76(+2.40%) |
Jun 19, 2015 | 73.52 | 73.97 | 72.69 | 73.21 | 323,219 | -0.68(-0.92%) |
Jun 18, 2015 | 75.64 | 76.00 | 73.41 | 73.89 | 239,339 | -1.33(-1.77%) |
Jun 17, 2015 | 76.55 | 77.83 | 74.67 | 75.22 | 258,249 | -0.74(-0.97%) |
Jun 16, 2015 | 74.91 | 76.08 | 74.81 | 75.96 | 332,435 | +1.26(+1.69%) |
Jun 15, 2015 | 76.10 | 76.37 | 74.48 | 74.70 | 311,128 | -2.55(-3.30%) |
Jun 12, 2015 | 78.60 | 78.77 | 76.96 | 77.25 | 415,839 | -1.53(-1.94%) |
Jun 11, 2015 | 79.03 | 79.03 | 77.98 | 78.78 | 382,307 | -0.28(-0.35%) |
Jun 10, 2015 | 77.84 | 79.20 | 77.22 | 79.06 | 242,361 | +2.50(+3.27%) |
Jun 09, 2015 | 76.90 | 77.21 | 76.21 | 76.56 | 246,397 | +0.30(+0.39%) |
Jun 08, 2015 | 76.28 | 77.27 | 75.84 | 76.26 | 220,545 | -0.34(-0.44%) |
Jun 05, 2015 | 75.19 | 77.01 | 75.05 | 76.60 | 211,178 | +1.01(+1.34%) |
Jun 04, 2015 | 76.27 | 76.47 | 75.25 | 75.59 | 246,543 | -1.23(-1.60%) |
Jun 03, 2015 | 77.34 | 78.40 | 76.37 | 76.82 | 206,832 | -0.52(-0.67%) |
Jun 02, 2015 | 75.99 | 78.35 | 75.99 | 77.34 | 357,568 | +1.93(+2.56%) |
Jun 01, 2015 | 75.56 | 76.17 | 74.27 | 75.41 | 303,551 | -0.17(-0.22%) |
May 29, 2015 | 75.77 | 76.63 | 75.46 | 75.58 | 359,740 | -0.25(-0.33%) |
May 28, 2015 | 76.14 | 76.39 | 74.69 | 75.83 | 254,306 | -0.47(-0.62%) |
May 27, 2015 | 75.03 | 76.36 | 74.98 | 76.30 | 486,989 | +1.18(+1.57%) |
May 26, 2015 | 75.90 | 76.64 | 74.79 | 75.12 | 256,272 | -1.65(-2.15%) |
May 22, 2015 | 76.57 | 76.77 | 76.77 | 76.77 | 190,900 | -0.51(-0.66%) |
May 21, 2015 | 76.69 | 77.49 | 76.69 | 77.28 | 528,654 | +1.10(+1.44%) |
May 20, 2015 | 76.79 | 77.10 | 75.84 | 76.18 | 556,374 | -0.10(-0.13%) |
May 19, 2015 | 76.31 | 76.64 | 75.43 | 76.28 | 496,114 | -0.84(-1.09%) |
May 18, 2015 | 76.58 | 77.50 | 75.88 | 77.12 | 550,949 | +0.32(+0.42%) |
May 15, 2015 | 76.65 | 77.42 | 75.94 | 76.80 | 500,918 | -0.24(-0.31%) |
May 14, 2015 | 77.69 | 78.50 | 76.77 | 77.04 | 308,317 | -0.35(-0.45%) |
May 13, 2015 | 77.78 | 77.99 | 76.83 | 77.39 | 692,776 | +0.43(+0.56%) |
May 12, 2015 | 76.78 | 78.27 | 76.48 | 76.96 | 906,611 | +0.94(+1.24%) |
May 11, 2015 | 77.55 | 77.62 | 76.00 | 76.02 | 1,379,822 | -1.74(-2.24%) |
May 08, 2015 | 78.84 | 79.03 | 77.00 | 77.76 | 939,401 | -0.10(-0.13%) |
May 07, 2015 | 78.66 | 78.71 | 76.54 | 77.86 | 523,234 | -1.28(-1.62%) |
May 06, 2015 | 79.86 | 80.79 | 78.62 | 79.14 | 471,007 | +0.23(+0.29%) |
May 05, 2015 | 81.13 | 81.67 | 78.66 | 78.91 | 519,504 | -1.29(-1.61%) |
May 04, 2015 | 79.89 | 81.01 | 79.51 | 80.20 | 542,115 | +0.43(+0.54%) |
May 01, 2015 | 79.48 | 80.93 | 78.89 | 79.77 | 782,757 | +0.05(+0.06%) |
Apr 30, 2015 | 76.37 | 81.78 | 75.85 | 79.72 | 1,098,652 | +3.87(+5.10%) |
Apr 29, 2015 | 73.67 | 76.33 | 73.28 | 75.85 | 465,261 | +1.77(+2.39%) |
Apr 28, 2015 | 74.13 | 74.83 | 73.83 | 74.08 | 444,232 | -0.29(-0.39%) |
Apr 27, 2015 | 73.96 | 74.79 | 73.36 | 74.37 | 535,299 | +0.98(+1.34%) |
Apr 24, 2015 | 73.67 | 73.78 | 72.67 | 73.39 | 753,989 | -0.68(-0.92%) |
Apr 23, 2015 | 72.04 | 74.11 | 71.60 | 74.07 | 614,551 | +2.31(+3.22%) |
Apr 22, 2015 | 70.80 | 72.25 | 70.58 | 71.76 | 566,218 | +0.90(+1.27%) |
Apr 21, 2015 | 72.40 | 72.53 | 70.26 | 70.86 | 453,157 | -1.46(-2.02%) |
Apr 20, 2015 | 72.19 | 73.26 | 72.02 | 72.32 | 383,839 | +0.02(+0.03%) |
Apr 17, 2015 | 74.88 | 74.89 | 72.24 | 72.30 | 879,483 | -2.75(-3.66%) |
Apr 16, 2015 | 75.24 | 76.27 | 74.11 | 75.05 | 497,386 | -0.89(-1.17%) |
Apr 15, 2015 | 73.23 | 76.87 | 72.61 | 75.94 | 768,946 | +3.42(+4.72%) |
Apr 14, 2015 | 71.66 | 72.93 | 71.54 | 72.52 | 372,895 | +1.42(+2.00%) |
Apr 13, 2015 | 71.82 | 71.82 | 70.79 | 71.10 | 264,178 | -0.29(-0.41%) |
Apr 10, 2015 | 71.62 | 71.97 | 70.58 | 71.39 | 309,776 | -0.11(-0.15%) |
Apr 09, 2015 | 69.59 | 71.71 | 69.59 | 71.50 | 438,119 | +1.93(+2.77%) |
Apr 08, 2015 | 69.72 | 70.04 | 68.78 | 69.57 | 427,097 | +0.18(+0.26%) |
Apr 07, 2015 | 69.37 | 70.57 | 68.80 | 69.39 | 281,203 | -0.05(-0.07%) |
Apr 06, 2015 | 68.96 | 69.85 | 68.78 | 69.44 | 773,020 | +1.10(+1.61%) |
Apr 02, 2015 | 68.29 | 68.34 | 68.34 | 68.34 | 374,700 | -0.21(-0.31%) |
Apr 01, 2015 | 68.81 | 69.69 | 68.43 | 68.55 | 429,534 | +0.16(+0.23%) |
Mar 31, 2015 | 67.49 | 68.52 | 67.04 | 68.39 | 735,195 | +0.52(+0.77%) |
Mar 30, 2015 | 67.99 | 68.91 | 66.96 | 67.87 | 625,896 | -0.39(-0.57%) |
Mar 27, 2015 | 68.27 | 68.64 | 67.02 | 68.26 | 262,495 | -0.16(-0.23%) |
Mar 26, 2015 | 69.60 | 70.10 | 67.88 | 68.42 | 456,352 | -0.41(-0.60%) |
Mar 25, 2015 | 69.04 | 70.06 | 68.02 | 68.83 | 706,792 | -0.40(-0.58%) |
Mar 24, 2015 | 69.93 | 69.93 | 68.56 | 69.23 | 433,467 | -0.14(-0.20%) |
Mar 23, 2015 | 69.44 | 70.41 | 69.35 | 69.37 | 378,918 | -0.10(-0.14%) |
Mar 20, 2015 | 68.49 | 69.81 | 68.14 | 69.47 | 477,016 | +1.50(+2.21%) |
Mar 19, 2015 | 68.05 | 68.44 | 67.19 | 67.97 | 366,715 | -0.85(-1.24%) |
Mar 18, 2015 | 66.25 | 69.22 | 65.64 | 68.82 | 709,693 | +2.36(+3.55%) |
Mar 17, 2015 | 66.02 | 67.14 | 65.62 | 66.46 | 352,445 | -0.08(-0.12%) |
Mar 16, 2015 | 65.66 | 66.68 | 65.28 | 66.54 | 367,775 | +0.41(+0.62%) |
Mar 13, 2015 | 67.16 | 67.26 | 65.28 | 66.13 | 656,014 | -1.82(-2.68%) |
Mar 12, 2015 | 68.99 | 69.19 | 67.90 | 67.95 | 296,446 | -0.80(-1.16%) |
Mar 11, 2015 | 69.16 | 69.53 | 67.64 | 68.75 | 519,630 | -0.16(-0.23%) |
Mar 10, 2015 | 69.69 | 70.10 | 68.89 | 68.91 | 328,568 | -0.79(-1.13%) |
Mar 09, 2015 | 69.83 | 70.72 | 68.97 | 69.70 | 450,812 | -0.42(-0.60%) |
Mar 06, 2015 | 71.85 | 72.46 | 69.93 | 70.12 | 460,858 | -2.45(-3.38%) |
Mar 05, 2015 | 75.21 | 75.29 | 72.44 | 72.57 | 748,728 | -2.68(-3.56%) |
Mar 04, 2015 | 73.43 | 75.79 | 72.75 | 75.25 | 709,534 | +1.76(+2.39%) |
Mar 03, 2015 | 72.89 | 73.95 | 72.11 | 73.49 | 638,975 | +0.20(+0.27%) |
Mar 02, 2015 | 72.76 | 73.52 | 70.45 | 73.29 | 1,071,263 | +0.63(+0.87%) |
Feb 27, 2015 | 71.94 | 76.62 | 71.15 | 72.66 | 1,524,038 | +2.78(+3.98%) |
Feb 26, 2015 | 71.52 | 72.61 | 69.75 | 69.88 | 1,004,005 | -1.98(-2.76%) |
Feb 25, 2015 | 72.54 | 73.20 | 71.51 | 71.86 | 492,101 | -0.56(-0.77%) |
Feb 24, 2015 | 73.14 | 73.36 | 71.61 | 72.42 | 577,825 | +0.23(+0.32%) |
Feb 23, 2015 | 71.50 | 73.14 | 71.25 | 72.19 | 480,129 | -0.05(-0.07%) |
Feb 20, 2015 | 73.12 | 73.47 | 71.97 | 72.24 | 630,206 | -0.90(-1.23%) |
Feb 19, 2015 | 72.03 | 74.55 | 71.20 | 73.14 | 610,332 | -0.96(-1.30%) |
Feb 18, 2015 | 74.29 | 75.81 | 73.92 | 74.10 | 722,864 | -1.11(-1.48%) |
Feb 17, 2015 | 73.17 | 75.34 | 72.11 | 75.21 | 508,398 | +1.84(+2.51%) |
Feb 13, 2015 | 73.21 | 73.37 | 73.37 | 73.37 | 526,900 | +0.96(+1.33%) |
Feb 12, 2015 | 75.31 | 76.64 | 72.14 | 72.41 | 722,806 | -1.67(-2.25%) |
Feb 11, 2015 | 72.59 | 74.68 | 72.03 | 74.08 | 346,010 | +0.49(+0.67%) |
Feb 10, 2015 | 74.09 | 74.09 | 72.37 | 73.59 | 657,077 | -0.18(-0.24%) |
Feb 09, 2015 | 73.57 | 75.04 | 73.57 | 73.77 | 516,899 | +0.56(+0.76%) |
Feb 06, 2015 | 74.50 | 74.93 | 72.89 | 73.21 | 546,585 | -1.07(-1.44%) |
Feb 05, 2015 | 75.05 | 75.96 | 74.05 | 74.28 | 713,158 | +0.58(+0.79%) |
Feb 04, 2015 | 75.95 | 76.22 | 73.08 | 73.70 | 658,961 | -4.32(-5.54%) |
Feb 03, 2015 | 77.93 | 81.13 | 77.77 | 78.02 | 629,145 | +1.31(+1.71%) |
Feb 02, 2015 | 74.97 | 76.73 | 74.38 | 76.71 | 500,849 | +2.48(+3.34%) |
Jan 30, 2015 | 72.13 | 75.18 | 72.13 | 74.23 | 435,685 | +1.62(+2.23%) |
Jan 29, 2015 | 73.60 | 73.91 | 71.04 | 72.61 | 537,033 | -0.41(-0.56%) |
Jan 28, 2015 | 77.66 | 77.83 | 72.53 | 73.02 | 548,506 | -4.92(-6.31%) |
Jan 27, 2015 | 76.78 | 78.85 | 76.37 | 77.94 | 455,406 | +0.67(+0.87%) |
Jan 26, 2015 | 75.58 | 77.29 | 75.24 | 77.27 | 399,849 | +1.77(+2.34%) |
Jan 23, 2015 | 76.14 | 76.97 | 75.17 | 75.50 | 345,561 | -1.13(-1.47%) |
Jan 22, 2015 | 76.51 | 76.98 | 75.56 | 76.63 | 399,632 | +0.46(+0.60%) |
Jan 21, 2015 | 74.05 | 76.36 | 73.67 | 76.17 | 534,113 | +2.51(+3.41%) |
Jan 20, 2015 | 73.69 | 73.76 | 71.58 | 73.66 | 589,003 | -0.38(-0.51%) |
Jan 16, 2015 | 72.94 | 74.29 | 72.94 | 74.04 | 752,205 | +1.52(+2.10%) |
Jan 15, 2015 | 73.31 | 73.32 | 71.88 | 72.52 | 1,084,579 | +0.00(+0.00%) |
Jan 14, 2015 | 69.24 | 72.63 | 69.02 | 72.52 | 724,323 | +2.90(+4.17%) |
Jan 13, 2015 | 69.07 | 69.97 | 68.51 | 69.62 | 461,037 | +1.17(+1.71%) |
Jan 12, 2015 | 70.10 | 70.22 | 68.09 | 68.45 | 489,959 | -2.72(-3.82%) |
Jan 09, 2015 | 73.23 | 73.34 | 70.50 | 71.17 | 368,141 | -2.35(-3.20%) |
Jan 08, 2015 | 72.94 | 73.95 | 72.52 | 73.52 | 667,936 | +1.20(+1.66%) |
Jan 07, 2015 | 72.98 | 74.56 | 71.57 | 72.32 | 227,655 | -0.16(-0.22%) |
Jan 06, 2015 | 73.00 | 74.00 | 71.84 | 72.48 | 406,958 | -0.97(-1.32%) |
Jan 05, 2015 | 75.35 | 75.38 | 71.90 | 73.45 | 615,922 | -3.10(-4.05%) |