Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.34 | 54.64 | 54.64 | 54.64 | 6,728,598 | +0.09(+0.16%) |
Dec 30, 2015 | 54.37 | 55.25 | 54.35 | 54.56 | 7,333,066 | -0.68(-1.23%) |
Dec 29, 2015 | 56.15 | 56.29 | 54.76 | 55.24 | 8,917,060 | +0.07(+0.13%) |
Dec 28, 2015 | 54.46 | 55.19 | 54.08 | 55.17 | 8,446,365 | -0.09(-0.16%) |
Dec 24, 2015 | 55.54 | 55.25 | 55.25 | 55.25 | 3,789,695 | -0.38(-0.68%) |
Dec 23, 2015 | 55.31 | 55.65 | 54.82 | 55.63 | 9,902,790 | +1.19(+2.19%) |
Dec 22, 2015 | 53.60 | 54.66 | 53.40 | 54.44 | 10,149,420 | +1.21(+2.27%) |
Dec 21, 2015 | 52.83 | 53.54 | 52.60 | 53.23 | 10,033,274 | +0.48(+0.91%) |
Dec 18, 2015 | 54.09 | 54.19 | 52.75 | 52.75 | 19,342,462 | -1.46(-2.69%) |
Dec 17, 2015 | 55.71 | 55.99 | 54.16 | 54.21 | 10,566,293 | -1.58(-2.84%) |
Dec 16, 2015 | 56.01 | 56.64 | 55.44 | 55.79 | 10,038,724 | -0.49(-0.86%) |
Dec 15, 2015 | 55.62 | 56.51 | 55.28 | 56.28 | 13,417,625 | +1.43(+2.60%) |
Dec 14, 2015 | 54.35 | 55.25 | 54.14 | 54.85 | 14,449,479 | +0.16(+0.29%) |
Dec 11, 2015 | 56.00 | 55.43 | 54.62 | 54.70 | 12,045,244 | -1.30(-2.32%) |
Dec 10, 2015 | 56.24 | 57.37 | 55.93 | 56.00 | 9,189,066 | -0.50(-0.89%) |
Dec 09, 2015 | 56.48 | 57.95 | 55.95 | 56.50 | 11,884,564 | +0.49(+0.87%) |
Dec 08, 2015 | 55.79 | 57.18 | 54.68 | 56.01 | 10,601,324 | -1.02(-1.79%) |
Dec 07, 2015 | 56.91 | 57.41 | 56.46 | 57.03 | 13,483,547 | -1.50(-2.56%) |
Dec 04, 2015 | 57.84 | 58.80 | 57.31 | 58.53 | 10,984,760 | -0.08(-0.13%) |
Dec 03, 2015 | 59.90 | 60.02 | 58.08 | 58.61 | 10,585,738 | -0.78(-1.32%) |
Dec 02, 2015 | 60.63 | 61.26 | 59.24 | 59.39 | 12,247,204 | -1.85(-3.02%) |
Dec 01, 2015 | 60.17 | 61.28 | 59.93 | 61.24 | 10,432,129 | +0.80(+1.32%) |
Nov 30, 2015 | 60.39 | 61.00 | 60.18 | 60.44 | 10,180,657 | +0.25(+0.42%) |
Nov 27, 2015 | 59.77 | 60.32 | 59.49 | 60.19 | 4,043,747 | -0.16(-0.26%) |
Nov 25, 2015 | 60.27 | 60.34 | 60.34 | 60.34 | 5,210,436 | -0.51(-0.83%) |
Nov 24, 2015 | 60.33 | 61.47 | 59.97 | 60.85 | 8,942,708 | +0.75(+1.24%) |
Nov 23, 2015 | 59.69 | 60.26 | 59.39 | 60.10 | 7,528,369 | +0.05(+0.09%) |
Nov 20, 2015 | 60.65 | 60.81 | 59.33 | 60.05 | 10,895,928 | -0.60(-0.99%) |
Nov 19, 2015 | 60.50 | 61.25 | 60.42 | 60.65 | 8,575,568 | -0.49(-0.80%) |
Nov 18, 2015 | 59.93 | 61.24 | 59.74 | 61.14 | 8,935,927 | +1.41(+2.36%) |
Nov 17, 2015 | 60.74 | 60.97 | 59.67 | 59.73 | 7,166,832 | -1.24(-2.03%) |
Nov 16, 2015 | 59.36 | 61.10 | 58.97 | 60.97 | 8,521,551 | +1.70(+2.88%) |
Nov 13, 2015 | 59.35 | 59.96 | 58.93 | 59.26 | 9,393,779 | -0.36(-0.60%) |
Nov 12, 2015 | 59.42 | 60.55 | 59.08 | 59.62 | 10,457,687 | -0.80(-1.33%) |
Nov 11, 2015 | 61.08 | 61.17 | 59.74 | 60.42 | 7,160,621 | -0.89(-1.45%) |
Nov 10, 2015 | 60.24 | 61.39 | 60.15 | 61.31 | 7,644,499 | +0.67(+1.10%) |
Nov 09, 2015 | 61.35 | 61.71 | 60.19 | 60.64 | 7,528,552 | -0.90(-1.45%) |
Nov 06, 2015 | 60.75 | 61.54 | 59.93 | 61.53 | 9,564,589 | +0.20(+0.33%) |
Nov 05, 2015 | 62.06 | 62.83 | 61.18 | 61.33 | 8,647,581 | -1.18(-1.88%) |
Nov 04, 2015 | 63.39 | 63.60 | 62.11 | 62.51 | 11,290,882 | -0.94(-1.48%) |
Nov 03, 2015 | 62.16 | 64.16 | 62.02 | 63.45 | 13,177,589 | +1.63(+2.63%) |
Nov 02, 2015 | 60.44 | 62.06 | 60.28 | 61.82 | 10,894,035 | +0.99(+1.62%) |
Oct 30, 2015 | 61.21 | 61.40 | 59.67 | 60.83 | 12,173,371 | -0.41(-0.67%) |
Oct 29, 2015 | 61.28 | 62.23 | 61.00 | 61.25 | 8,496,218 | -0.34(-0.56%) |
Oct 28, 2015 | 60.59 | 62.04 | 60.09 | 61.59 | 14,509,641 | +1.70(+2.83%) |
Oct 27, 2015 | 58.73 | 60.26 | 58.65 | 59.89 | 11,937,524 | -0.16(-0.26%) |
Oct 26, 2015 | 60.76 | 60.83 | 59.91 | 60.05 | 10,133,529 | -0.93(-1.53%) |
Oct 23, 2015 | 60.58 | 61.67 | 60.24 | 60.98 | 11,392,926 | +0.07(+0.12%) |
Oct 22, 2015 | 59.44 | 61.11 | 59.34 | 60.91 | 11,680,403 | +2.05(+3.48%) |
Oct 21, 2015 | 58.61 | 59.92 | 58.46 | 58.86 | 10,208,701 | +0.06(+0.11%) |
Oct 20, 2015 | 57.51 | 59.22 | 57.48 | 58.80 | 11,436,416 | +1.10(+1.90%) |
Oct 19, 2015 | 57.09 | 58.70 | 56.98 | 57.70 | 9,744,383 | -0.29(-0.50%) |
Oct 16, 2015 | 58.96 | 59.00 | 56.42 | 57.99 | 22,906,596 | -1.28(-2.17%) |
Oct 15, 2015 | 58.65 | 59.36 | 57.50 | 59.28 | 14,173,220 | +0.90(+1.53%) |
Oct 14, 2015 | 58.06 | 58.64 | 57.42 | 58.38 | 9,234,918 | +0.29(+0.50%) |
Oct 13, 2015 | 57.74 | 59.21 | 57.60 | 58.09 | 8,564,863 | -0.23(-0.40%) |
Oct 12, 2015 | 59.66 | 59.66 | 57.81 | 58.33 | 9,733,384 | -1.11(-1.86%) |
Oct 09, 2015 | 60.05 | 60.22 | 59.04 | 59.43 | 8,791,361 | -0.22(-0.37%) |
Oct 08, 2015 | 58.59 | 59.87 | 57.91 | 59.65 | 10,852,276 | +1.00(+1.71%) |
Oct 07, 2015 | 58.71 | 59.85 | 58.02 | 58.65 | 16,274,797 | +1.10(+1.91%) |
Oct 06, 2015 | 56.27 | 57.91 | 55.95 | 57.55 | 14,996,960 | +1.44(+2.57%) |
Oct 05, 2015 | 55.46 | 56.61 | 55.30 | 56.11 | 11,306,923 | +1.38(+2.52%) |
Oct 02, 2015 | 52.09 | 54.83 | 51.81 | 54.73 | 16,367,042 | +2.08(+3.95%) |
Oct 01, 2015 | 54.57 | 55.25 | 52.47 | 52.65 | 15,488,416 | -1.03(-1.91%) |
Sep 30, 2015 | 53.92 | 54.33 | 52.73 | 53.68 | 15,142,234 | -0.10(-0.19%) |
Sep 29, 2015 | 54.18 | 54.40 | 52.95 | 53.78 | 14,731,766 | -0.21(-0.39%) |
Sep 28, 2015 | 55.77 | 55.82 | 53.95 | 53.99 | 11,806,347 | -2.75(-4.84%) |
Sep 25, 2015 | 57.01 | 57.06 | 56.22 | 56.74 | 7,266,455 | +0.16(+0.29%) |
Sep 24, 2015 | 55.56 | 57.14 | 55.35 | 56.58 | 9,835,595 | +0.58(+1.04%) |
Sep 23, 2015 | 56.98 | 57.11 | 55.96 | 55.99 | 7,357,708 | -0.49(-0.87%) |
Sep 22, 2015 | 55.67 | 56.91 | 55.65 | 56.48 | 7,573,812 | -0.23(-0.41%) |
Sep 21, 2015 | 57.02 | 57.19 | 56.26 | 56.72 | 7,626,545 | +0.26(+0.46%) |
Sep 18, 2015 | 57.58 | 57.67 | 56.19 | 56.46 | 16,248,395 | -2.15(-3.67%) |
Sep 17, 2015 | 59.28 | 59.79 | 58.44 | 58.61 | 10,919,964 | -0.67(-1.13%) |
Sep 16, 2015 | 57.77 | 59.54 | 57.59 | 59.28 | 9,873,457 | +2.00(+3.49%) |
Sep 15, 2015 | 57.04 | 57.46 | 56.58 | 57.28 | 10,803,768 | +0.58(+1.03%) |
Sep 14, 2015 | 57.13 | 57.13 | 56.31 | 56.69 | 7,705,749 | -0.67(-1.17%) |
Sep 11, 2015 | 57.18 | 57.38 | 56.25 | 57.36 | 10,740,742 | -0.29(-0.50%) |
Sep 10, 2015 | 58.02 | 58.25 | 56.73 | 57.65 | 10,612,845 | -0.26(-0.44%) |
Sep 09, 2015 | 58.89 | 60.12 | 57.78 | 57.91 | 14,038,720 | -0.89(-1.51%) |
Sep 08, 2015 | 58.61 | 59.04 | 58.17 | 58.79 | 9,237,137 | +0.42(+0.72%) |
Sep 04, 2015 | 58.48 | 58.37 | 58.37 | 58.37 | 11,655,965 | -0.98(-1.65%) |
Sep 03, 2015 | 59.28 | 60.34 | 58.39 | 59.35 | 14,248,634 | +0.66(+1.13%) |
Sep 02, 2015 | 59.67 | 59.85 | 57.49 | 58.69 | 16,692,441 | -0.01(-0.01%) |
Sep 01, 2015 | 58.61 | 59.60 | 58.25 | 58.70 | 19,233,702 | -1.52(-2.52%) |
Aug 31, 2015 | 58.48 | 60.48 | 58.07 | 60.22 | 21,852,640 | +1.41(+2.40%) |
Aug 28, 2015 | 57.29 | 59.43 | 56.66 | 58.81 | 20,308,828 | +1.71(+2.99%) |
Aug 27, 2015 | 55.90 | 57.21 | 54.82 | 57.10 | 37,017,324 | +2.91(+5.36%) |
Aug 26, 2015 | 56.07 | 55.62 | 52.59 | 54.19 | 75,014,360 | -1.88(-3.35%) |
Aug 25, 2015 | 59.23 | 59.24 | 56.06 | 56.07 | 15,628,869 | -1.04(-1.83%) |
Aug 24, 2015 | 57.16 | 59.00 | 56.46 | 57.12 | 22,439,848 | -2.81(-4.68%) |
Aug 21, 2015 | 60.93 | 61.78 | 59.92 | 59.92 | 14,395,275 | -1.50(-2.44%) |
Aug 20, 2015 | 62.22 | 63.27 | 61.43 | 61.42 | 10,972,162 | -0.95(-1.52%) |
Aug 19, 2015 | 63.69 | 64.13 | 62.17 | 62.37 | 12,169,821 | -1.92(-2.98%) |
Aug 18, 2015 | 64.60 | 64.78 | 63.88 | 64.29 | 6,604,132 | -0.27(-0.42%) |
Aug 17, 2015 | 64.22 | 64.83 | 64.22 | 64.56 | 6,266,514 | -0.28(-0.43%) |
Aug 14, 2015 | 64.96 | 65.82 | 64.58 | 64.84 | 5,433,832 | -0.18(-0.27%) |
Aug 13, 2015 | 65.25 | 65.48 | 64.52 | 65.02 | 7,641,531 | -0.57(-0.87%) |
Aug 12, 2015 | 64.94 | 65.75 | 64.08 | 65.59 | 8,724,157 | +0.36(+0.56%) |
Aug 11, 2015 | 64.15 | 65.30 | 63.84 | 65.23 | 7,874,273 | -0.06(-0.09%) |
Aug 10, 2015 | 63.56 | 65.32 | 63.53 | 65.29 | 8,764,246 | +1.69(+2.66%) |
Aug 07, 2015 | 64.35 | 64.83 | 63.36 | 63.60 | 8,116,749 | -1.04(-1.60%) |
Aug 06, 2015 | 63.50 | 65.10 | 63.21 | 64.63 | 10,690,025 | +0.84(+1.32%) |
Aug 05, 2015 | 64.13 | 64.91 | 63.50 | 63.79 | 7,517,425 | +0.18(+0.28%) |
Aug 04, 2015 | 63.67 | 64.18 | 63.30 | 63.61 | 6,086,875 | +0.15(+0.23%) |
Aug 03, 2015 | 63.43 | 64.29 | 63.14 | 63.46 | 8,805,984 | -0.57(-0.89%) |
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.04 | 7,202,000 | -0.54(-0.84%) |
Jul 30, 2015 | 65.00 | 65.27 | 64.24 | 64.58 | 6,018,322 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,073 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.75 | 63.79 | 10,773,891 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.22 | 9,293,860 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,096 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.97 | 65.66 | 66.51 | 8,302,158 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,694,908 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.95 | 64.27 | 65.18 | 10,098,492 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,563 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.31 | 64.73 | 11,766,377 | -0.14(-0.21%) |
Jul 16, 2015 | 65.40 | 65.54 | 64.69 | 64.86 | 8,563,182 | +0.20(+0.31%) |
Jul 15, 2015 | 65.54 | 65.71 | 64.58 | 64.66 | 11,371,994 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.95 | 7,955,963 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,239 | +0.26(+0.39%) |
Jul 10, 2015 | 65.17 | 65.37 | 64.36 | 64.92 | 8,422,292 | +0.32(+0.49%) |
Jul 09, 2015 | 65.17 | 65.21 | 64.43 | 64.60 | 9,584,128 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.31 | 63.85 | 64.11 | 8,726,023 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,211,918 | +0.55(+0.85%) |
Jul 06, 2015 | 64.08 | 65.13 | 63.71 | 64.56 | 9,845,614 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.96 | 64.96 | 64.96 | 9,838,516 | -0.22(-0.34%) |
Jul 01, 2015 | 66.82 | 67.03 | 64.89 | 65.18 | 13,074,070 | -1.46(-2.19%) |
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,478 | +0.41(+0.62%) |
Jun 29, 2015 | 66.19 | 66.97 | 66.15 | 66.23 | 9,064,074 | -0.78(-1.17%) |
Jun 26, 2015 | 66.80 | 67.52 | 66.55 | 67.01 | 32,963,144 | +0.00(+0.00%) |
Jun 25, 2015 | 67.55 | 67.83 | 67.01 | 67.01 | 7,572,633 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,395 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.11 | 66.87 | 68.04 | 7,670,488 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.25 | 9,406,716 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.98 | 17,962,412 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.51 | 68.53 | 10,169,106 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.07 | 68.97 | 69.33 | 6,022,261 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,825,847 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.15 | 6,894,013 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,475 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.89 | 70.01 | 70.11 | 6,640,710 | -0.74(-1.05%) |
Jun 10, 2015 | 70.35 | 71.00 | 70.15 | 70.85 | 7,818,312 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.08 | 69.43 | 69.48 | 6,567,161 | +0.38(+0.55%) |
Jun 08, 2015 | 69.46 | 70.11 | 68.92 | 69.10 | 9,202,209 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.26 | 69.72 | 9,208,463 | +0.08(+0.11%) |
Jun 04, 2015 | 70.24 | 70.62 | 69.59 | 69.64 | 8,344,140 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.52 | 70.64 | 5,130,727 | -0.11(-0.15%) |
Jun 02, 2015 | 70.41 | 71.61 | 70.17 | 70.75 | 6,842,045 | +0.66(+0.94%) |
Jun 01, 2015 | 69.74 | 70.40 | 69.34 | 70.09 | 6,470,874 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.80 | 7,919,527 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,721,826 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,494 | +0.20(+0.29%) |
May 26, 2015 | 70.07 | 70.50 | 69.40 | 69.77 | 7,941,582 | -0.98(-1.39%) |
May 22, 2015 | 70.33 | 70.76 | 70.76 | 70.76 | 5,337,430 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.81 | 70.77 | 6,654,549 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.07 | 69.78 | 5,821,359 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.64 | 8,079,871 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,621 | +0.47(+0.66%) |
May 15, 2015 | 70.63 | 71.27 | 70.10 | 70.85 | 6,034,823 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.67 | 70.87 | 6,848,869 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.57 | 71.14 | 7,690,561 | +0.03(+0.04%) |
May 12, 2015 | 70.27 | 71.47 | 70.08 | 71.10 | 6,616,026 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.83 | 70.50 | 70.57 | 9,539,554 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.31 | 71.07 | 7,905,434 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.50 | 68.87 | 69.38 | 11,273,765 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.40 | 70.95 | 8,668,157 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.60 | 70.77 | 70.77 | 9,558,160 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.04 | 71.50 | 6,494,222 | -0.02(-0.02%) |
May 01, 2015 | 72.65 | 72.97 | 71.37 | 71.51 | 9,008,029 | -1.24(-1.70%) |
Apr 30, 2015 | 72.46 | 73.15 | 71.84 | 72.75 | 10,620,430 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.67 | 72.50 | 10,578,151 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.36 | 70.34 | 71.25 | 5,826,739 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.20 | 70.32 | 71.00 | 9,652,301 | +0.55(+0.79%) |
Apr 24, 2015 | 71.14 | 71.27 | 70.10 | 70.44 | 9,888,876 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,137 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.10 | 70.06 | 70.87 | 7,686,125 | +0.67(+0.95%) |
Apr 21, 2015 | 71.10 | 71.27 | 69.67 | 70.20 | 8,908,145 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,623,686 | -0.30(-0.42%) |
Apr 17, 2015 | 72.37 | 72.97 | 70.39 | 71.40 | 26,013,026 | +0.75(+1.06%) |
Apr 16, 2015 | 70.17 | 71.71 | 69.38 | 70.66 | 22,283,602 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,175,436 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.70 | 67.93 | 68.28 | 15,674,082 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.67 | 67.48 | 67.68 | 10,321,780 | -0.84(-1.22%) |
Apr 10, 2015 | 68.27 | 68.72 | 67.82 | 68.52 | 9,513,945 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,973,721 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,107 | -0.12(-0.17%) |
Apr 07, 2015 | 66.24 | 66.89 | 65.55 | 66.34 | 9,331,257 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,076 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,120 | +0.08(+0.13%) |
Apr 01, 2015 | 64.59 | 65.21 | 64.28 | 64.81 | 10,154,107 | +0.65(+1.01%) |
Mar 31, 2015 | 64.38 | 64.79 | 64.09 | 64.16 | 9,499,652 | -0.80(-1.23%) |
Mar 30, 2015 | 64.50 | 65.15 | 64.14 | 64.96 | 8,501,972 | +0.90(+1.40%) |
Mar 27, 2015 | 63.83 | 64.18 | 63.30 | 64.06 | 7,450,625 | +0.12(+0.18%) |
Mar 26, 2015 | 64.59 | 65.05 | 63.64 | 63.95 | 10,599,069 | -0.10(-0.16%) |
Mar 25, 2015 | 63.55 | 64.68 | 63.30 | 64.05 | 10,719,674 | +1.11(+1.76%) |
Mar 24, 2015 | 62.98 | 63.45 | 62.79 | 62.94 | 8,382,977 | -0.12(-0.18%) |
Mar 23, 2015 | 63.43 | 64.26 | 63.05 | 63.05 | 11,616,045 | -0.28(-0.45%) |
Mar 20, 2015 | 62.75 | 63.96 | 62.70 | 63.34 | 18,705,880 | +1.05(+1.68%) |
Mar 19, 2015 | 62.08 | 62.98 | 61.98 | 62.29 | 10,957,276 | -0.80(-1.27%) |
Mar 18, 2015 | 61.56 | 63.56 | 61.05 | 63.09 | 15,008,018 | +1.22(+1.96%) |
Mar 17, 2015 | 61.78 | 62.35 | 61.51 | 61.88 | 10,344,729 | -0.61(-0.97%) |
Mar 16, 2015 | 61.45 | 62.59 | 61.26 | 62.48 | 10,749,152 | +0.65(+1.04%) |
Mar 13, 2015 | 61.70 | 62.20 | 61.26 | 61.84 | 11,492,007 | -0.40(-0.64%) |
Mar 12, 2015 | 62.64 | 62.78 | 62.11 | 62.24 | 9,922,738 | -0.25(-0.41%) |
Mar 11, 2015 | 62.62 | 62.99 | 62.39 | 62.49 | 8,006,994 | -0.03(-0.05%) |
Mar 10, 2015 | 62.53 | 63.40 | 62.47 | 62.52 | 10,585,786 | -0.81(-1.27%) |
Mar 09, 2015 | 63.72 | 64.12 | 63.09 | 63.33 | 8,187,440 | -0.58(-0.90%) |
Mar 06, 2015 | 64.61 | 64.96 | 63.75 | 63.91 | 12,581,443 | -1.31(-2.02%) |
Mar 05, 2015 | 64.85 | 65.42 | 64.53 | 65.22 | 7,531,379 | -0.25(-0.38%) |
Mar 04, 2015 | 65.41 | 65.58 | 64.41 | 65.47 | 10,681,209 | +0.18(+0.27%) |
Mar 03, 2015 | 65.25 | 65.74 | 64.57 | 65.29 | 8,809,913 | +0.22(+0.34%) |
Mar 02, 2015 | 64.35 | 65.25 | 63.95 | 65.07 | 10,044,256 | +0.35(+0.55%) |
Feb 27, 2015 | 64.57 | 65.18 | 64.57 | 64.71 | 10,190,526 | +0.21(+0.32%) |
Feb 26, 2015 | 64.96 | 65.07 | 64.03 | 64.51 | 11,025,586 | -1.02(-1.55%) |
Feb 25, 2015 | 65.66 | 65.85 | 65.01 | 65.52 | 7,278,541 | -0.08(-0.12%) |
Feb 24, 2015 | 66.58 | 66.69 | 65.00 | 65.60 | 10,963,399 | -0.18(-0.27%) |
Feb 23, 2015 | 65.20 | 66.28 | 64.89 | 65.78 | 7,838,680 | -0.26(-0.40%) |
Feb 20, 2015 | 66.64 | 67.08 | 65.55 | 66.04 | 10,564,110 | -0.85(-1.26%) |
Feb 19, 2015 | 65.55 | 67.34 | 65.45 | 66.88 | 8,796,970 | -0.58(-0.87%) |
Feb 18, 2015 | 67.76 | 67.92 | 67.17 | 67.47 | 9,335,476 | -0.88(-1.29%) |
Feb 17, 2015 | 68.00 | 68.44 | 67.11 | 68.35 | 10,348,694 | +0.39(+0.58%) |
Feb 13, 2015 | 67.18 | 67.96 | 67.96 | 67.96 | 9,835,401 | +1.86(+2.82%) |
Feb 12, 2015 | 66.25 | 67.21 | 65.73 | 66.10 | 8,486,664 | +0.95(+1.45%) |
Feb 11, 2015 | 64.51 | 65.61 | 64.21 | 65.15 | 8,623,200 | -0.38(-0.57%) |
Feb 10, 2015 | 65.96 | 66.21 | 64.61 | 65.53 | 9,386,232 | -0.46(-0.70%) |
Feb 09, 2015 | 66.25 | 66.80 | 65.77 | 65.99 | 9,902,315 | +0.12(+0.19%) |
Feb 06, 2015 | 66.37 | 66.83 | 65.59 | 65.87 | 11,220,326 | +0.18(+0.28%) |
Feb 05, 2015 | 65.47 | 66.08 | 64.91 | 65.68 | 10,135,849 | +1.05(+1.62%) |
Feb 04, 2015 | 65.55 | 65.65 | 63.94 | 64.64 | 15,789,040 | -1.93(-2.91%) |
Feb 03, 2015 | 65.74 | 67.34 | 65.65 | 66.57 | 20,815,166 | +1.87(+2.88%) |
Feb 02, 2015 | 64.21 | 64.79 | 63.07 | 64.71 | 12,329,219 | +1.72(+2.73%) |
Jan 30, 2015 | 62.18 | 64.08 | 61.75 | 62.99 | 13,011,693 | +0.37(+0.60%) |
Jan 29, 2015 | 62.05 | 62.73 | 60.79 | 62.61 | 11,820,441 | +0.88(+1.42%) |
Jan 28, 2015 | 64.37 | 64.40 | 61.56 | 61.73 | 13,133,490 | -2.91(-4.49%) |
Jan 27, 2015 | 63.24 | 64.98 | 63.24 | 64.64 | 9,591,562 | +0.67(+1.04%) |
Jan 26, 2015 | 62.73 | 64.29 | 62.34 | 63.97 | 9,235,592 | +1.28(+2.05%) |
Jan 23, 2015 | 62.63 | 63.61 | 62.38 | 62.69 | 10,507,417 | -0.11(-0.17%) |
Jan 22, 2015 | 63.41 | 63.54 | 61.70 | 62.79 | 11,823,740 | -0.05(-0.09%) |
Jan 21, 2015 | 61.48 | 63.18 | 60.85 | 62.85 | 12,005,752 | +1.32(+2.15%) |
Jan 20, 2015 | 61.45 | 61.88 | 60.32 | 61.53 | 14,291,501 | -0.65(-1.05%) |
Jan 16, 2015 | 59.23 | 62.32 | 59.22 | 62.18 | 23,005,718 | +3.59(+6.13%) |
Jan 15, 2015 | 60.20 | 60.52 | 58.43 | 58.58 | 14,278,747 | -1.35(-2.25%) |
Jan 14, 2015 | 58.09 | 60.06 | 57.80 | 59.93 | 15,991,608 | +0.47(+0.78%) |
Jan 13, 2015 | 59.63 | 60.39 | 58.89 | 59.46 | 15,612,970 | -0.21(-0.35%) |
Jan 12, 2015 | 60.49 | 60.49 | 58.66 | 59.67 | 17,337,658 | -2.42(-3.90%) |
Jan 09, 2015 | 63.67 | 63.74 | 61.60 | 62.09 | 10,009,935 | -1.13(-1.79%) |
Jan 08, 2015 | 63.06 | 63.67 | 62.64 | 63.22 | 10,343,322 | +0.76(+1.21%) |
Jan 07, 2015 | 63.11 | 63.19 | 61.56 | 62.47 | 10,400,456 | -0.01(-0.01%) |
Jan 06, 2015 | 63.41 | 63.73 | 61.66 | 62.47 | 12,764,123 | -1.25(-1.96%) |
Jan 05, 2015 | 64.52 | 64.52 | 63.14 | 63.72 | 13,089,734 | -1.77(-2.71%) |