Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.42 | 63.87 | 62.30 | 62.38 | 1,042,507 | -0.45(-0.72%) |
Feb 26, 2016 | 62.94 | 63.17 | 62.30 | 62.83 | 857,632 | -0.60(-0.95%) |
Feb 25, 2016 | 62.25 | 63.50 | 61.56 | 63.44 | 868,225 | -0.05(-0.07%) |
Feb 24, 2016 | 61.21 | 63.52 | 61.21 | 63.48 | 916,291 | -0.41(-0.64%) |
Feb 23, 2016 | 64.31 | 64.84 | 63.42 | 63.89 | 903,063 | -1.85(-2.81%) |
Feb 22, 2016 | 64.00 | 65.75 | 64.00 | 65.74 | 744,078 | +1.90(+2.98%) |
Feb 19, 2016 | 63.45 | 63.98 | 63.39 | 63.84 | 445,693 | -0.55(-0.86%) |
Feb 18, 2016 | 64.55 | 65.41 | 64.02 | 64.39 | 596,962 | +1.03(+1.63%) |
Feb 17, 2016 | 62.26 | 63.97 | 62.26 | 63.36 | 879,651 | +1.43(+2.31%) |
Feb 16, 2016 | 60.37 | 62.18 | 59.78 | 61.93 | 1,041,923 | +0.76(+1.24%) |
Feb 12, 2016 | 59.93 | 61.17 | 61.17 | 61.17 | 779,374 | +2.10(+3.55%) |
Feb 11, 2016 | 58.44 | 60.16 | 58.18 | 59.07 | 1,003,294 | +0.68(+1.17%) |
Feb 10, 2016 | 58.11 | 59.66 | 58.04 | 58.39 | 781,049 | +1.17(+2.04%) |
Feb 09, 2016 | 56.16 | 57.45 | 55.68 | 57.22 | 1,289,509 | +0.74(+1.30%) |
Feb 08, 2016 | 56.62 | 56.76 | 55.75 | 56.48 | 1,132,362 | -1.86(-3.18%) |
Feb 05, 2016 | 59.00 | 59.42 | 57.92 | 58.34 | 1,228,299 | -0.85(-1.44%) |
Feb 04, 2016 | 57.67 | 59.28 | 57.19 | 59.19 | 1,335,323 | +1.81(+3.16%) |
Feb 03, 2016 | 59.42 | 59.42 | 56.39 | 57.38 | 2,233,948 | -1.27(-2.16%) |
Feb 02, 2016 | 61.26 | 61.47 | 58.11 | 58.65 | 1,198,782 | -2.96(-4.80%) |
Feb 01, 2016 | 60.09 | 62.03 | 60.00 | 61.61 | 2,520,440 | +1.58(+2.63%) |
Jan 29, 2016 | 60.98 | 61.15 | 58.18 | 60.03 | 5,325,238 | -6.23(-9.40%) |
Jan 28, 2016 | 67.01 | 67.55 | 66.12 | 66.26 | 1,792,197 | -1.34(-1.99%) |
Jan 27, 2016 | 67.51 | 68.43 | 67.14 | 67.60 | 1,176,231 | +0.27(+0.41%) |
Jan 26, 2016 | 66.71 | 67.35 | 66.16 | 67.32 | 936,725 | +1.73(+2.64%) |
Jan 25, 2016 | 65.99 | 66.50 | 65.03 | 65.59 | 1,463,067 | +0.80(+1.24%) |
Jan 22, 2016 | 64.75 | 65.55 | 63.91 | 64.79 | 1,182,877 | +2.53(+4.06%) |
Jan 21, 2016 | 61.90 | 62.69 | 61.16 | 62.26 | 1,034,320 | +1.13(+1.84%) |
Jan 20, 2016 | 61.78 | 62.26 | 59.99 | 61.13 | 1,384,275 | -0.30(-0.48%) |
Jan 19, 2016 | 62.41 | 62.44 | 61.26 | 61.43 | 1,555,007 | +0.64(+1.06%) |
Jan 15, 2016 | 61.66 | 60.79 | 60.79 | 60.79 | 1,591,280 | -3.06(-4.79%) |
Jan 14, 2016 | 64.60 | 64.80 | 62.03 | 63.85 | 1,712,149 | -1.52(-2.32%) |
Jan 13, 2016 | 66.82 | 67.16 | 65.22 | 65.37 | 1,755,893 | -1.58(-2.36%) |
Jan 12, 2016 | 66.95 | 67.21 | 66.00 | 66.94 | 1,061,324 | +0.96(+1.46%) |
Jan 11, 2016 | 65.92 | 66.13 | 65.23 | 65.98 | 678,809 | +1.56(+2.42%) |
Jan 08, 2016 | 66.23 | 66.48 | 64.36 | 64.42 | 681,108 | -0.67(-1.03%) |
Jan 07, 2016 | 66.49 | 66.50 | 64.80 | 65.09 | 916,655 | -2.27(-3.37%) |
Jan 06, 2016 | 67.84 | 67.98 | 66.73 | 67.37 | 642,768 | -1.47(-2.13%) |
Jan 05, 2016 | 71.58 | 71.58 | 68.74 | 68.83 | 789,903 | -2.21(-3.11%) |
Jan 04, 2016 | 71.90 | 71.99 | 70.43 | 71.04 | 695,124 | -1.83(-2.52%) |
Dec 31, 2015 | 73.57 | 72.87 | 72.87 | 72.87 | 349,965 | -0.82(-1.11%) |
Dec 30, 2015 | 73.87 | 74.43 | 73.54 | 73.69 | 375,738 | -0.48(-0.65%) |
Dec 29, 2015 | 74.45 | 74.61 | 74.02 | 74.17 | 334,629 | +0.23(+0.32%) |
Dec 28, 2015 | 74.18 | 74.18 | 73.58 | 73.94 | 238,668 | -0.03(-0.05%) |
Dec 24, 2015 | 73.99 | 73.97 | 73.97 | 73.97 | 93,826 | -0.27(-0.36%) |
Dec 23, 2015 | 73.24 | 74.38 | 73.11 | 74.24 | 576,746 | +1.23(+1.69%) |
Dec 22, 2015 | 72.93 | 73.23 | 72.50 | 73.01 | 374,242 | +0.27(+0.37%) |
Dec 21, 2015 | 73.31 | 73.40 | 72.16 | 72.74 | 287,885 | +0.77(+1.06%) |
Dec 18, 2015 | 72.28 | 72.33 | 71.67 | 71.97 | 528,151 | -0.56(-0.77%) |
Dec 17, 2015 | 73.57 | 73.64 | 72.53 | 72.53 | 628,299 | -1.03(-1.41%) |
Dec 16, 2015 | 73.25 | 73.75 | 72.49 | 73.57 | 432,176 | +1.21(+1.67%) |
Dec 15, 2015 | 72.25 | 72.90 | 71.86 | 72.36 | 607,885 | +0.78(+1.09%) |
Dec 14, 2015 | 71.98 | 72.08 | 71.01 | 71.58 | 701,396 | -0.14(-0.20%) |
Dec 11, 2015 | 72.31 | 72.72 | 71.27 | 71.72 | 726,472 | -1.64(-2.24%) |
Dec 10, 2015 | 75.17 | 75.17 | 72.93 | 73.36 | 1,397,726 | -1.37(-1.84%) |
Dec 09, 2015 | 74.20 | 75.37 | 74.18 | 74.74 | 866,749 | +1.14(+1.55%) |
Dec 08, 2015 | 73.74 | 74.20 | 73.46 | 73.60 | 796,732 | -1.40(-1.87%) |
Dec 07, 2015 | 75.44 | 75.56 | 74.59 | 75.00 | 596,675 | -0.32(-0.42%) |
Dec 04, 2015 | 74.47 | 75.46 | 74.47 | 75.31 | 662,716 | +0.83(+1.11%) |
Dec 03, 2015 | 75.26 | 75.33 | 74.41 | 74.48 | 1,001,440 | -0.13(-0.17%) |
Dec 02, 2015 | 74.78 | 75.00 | 74.37 | 74.61 | 832,996 | +0.12(+0.16%) |
Dec 01, 2015 | 73.71 | 74.56 | 73.65 | 74.49 | 799,073 | +1.00(+1.36%) |
Nov 30, 2015 | 73.23 | 73.74 | 72.90 | 73.49 | 867,206 | +0.86(+1.19%) |
Nov 27, 2015 | 72.27 | 72.80 | 72.11 | 72.63 | 354,007 | -0.27(-0.38%) |
Nov 25, 2015 | 72.39 | 72.90 | 72.90 | 72.90 | 610,384 | -0.11(-0.15%) |
Nov 24, 2015 | 72.27 | 73.23 | 72.04 | 73.01 | 402,383 | +0.67(+0.92%) |
Nov 23, 2015 | 72.95 | 73.43 | 72.35 | 72.35 | 869,136 | -1.10(-1.50%) |
Nov 20, 2015 | 72.93 | 73.74 | 72.91 | 73.45 | 753,053 | +0.12(+0.16%) |
Nov 19, 2015 | 72.64 | 73.35 | 72.46 | 73.33 | 433,609 | +0.79(+1.09%) |
Nov 18, 2015 | 71.84 | 72.60 | 71.75 | 72.54 | 614,947 | +0.82(+1.14%) |
Nov 17, 2015 | 71.93 | 72.18 | 71.52 | 71.72 | 360,873 | +0.09(+0.12%) |
Nov 16, 2015 | 71.02 | 71.65 | 70.92 | 71.63 | 868,963 | +0.78(+1.10%) |
Nov 13, 2015 | 71.38 | 71.78 | 70.61 | 70.86 | 652,386 | -0.93(-1.30%) |
Nov 12, 2015 | 72.18 | 72.49 | 71.76 | 71.79 | 747,459 | -0.95(-1.30%) |
Nov 11, 2015 | 72.79 | 73.46 | 72.65 | 72.74 | 712,143 | -0.05(-0.06%) |
Nov 10, 2015 | 71.94 | 73.15 | 71.88 | 72.78 | 1,156,691 | -0.15(-0.21%) |
Nov 09, 2015 | 72.90 | 73.36 | 72.70 | 72.93 | 700,902 | -0.24(-0.33%) |
Nov 06, 2015 | 72.52 | 73.46 | 72.49 | 73.17 | 1,140,112 | -0.16(-0.22%) |
Nov 05, 2015 | 72.81 | 73.55 | 72.21 | 73.33 | 1,271,898 | +1.44(+2.01%) |
Nov 04, 2015 | 71.71 | 72.35 | 71.29 | 71.89 | 1,176,938 | +1.73(+2.46%) |
Nov 03, 2015 | 69.84 | 70.29 | 69.58 | 70.17 | 567,070 | -0.44(-0.62%) |
Nov 02, 2015 | 70.31 | 70.68 | 70.13 | 70.60 | 598,583 | +0.12(+0.16%) |
Oct 30, 2015 | 70.00 | 70.93 | 69.90 | 70.49 | 624,258 | +0.47(+0.67%) |
Oct 29, 2015 | 70.48 | 70.50 | 69.67 | 70.01 | 649,185 | -0.94(-1.33%) |
Oct 28, 2015 | 70.64 | 71.17 | 69.88 | 70.96 | 686,777 | +0.94(+1.34%) |
Oct 27, 2015 | 69.89 | 70.36 | 69.75 | 70.02 | 689,686 | -0.24(-0.34%) |
Oct 26, 2015 | 69.94 | 70.51 | 69.15 | 70.26 | 884,817 | -0.35(-0.50%) |
Oct 23, 2015 | 69.84 | 71.06 | 69.61 | 70.61 | 2,016,167 | +2.60(+3.83%) |
Oct 22, 2015 | 66.84 | 68.09 | 66.74 | 68.01 | 1,240,353 | +1.35(+2.03%) |
Oct 21, 2015 | 67.18 | 67.22 | 66.43 | 66.65 | 813,948 | -0.20(-0.30%) |
Oct 20, 2015 | 66.05 | 67.33 | 65.99 | 66.86 | 929,051 | +0.98(+1.48%) |
Oct 19, 2015 | 65.82 | 66.04 | 65.49 | 65.88 | 798,437 | -0.63(-0.94%) |
Oct 16, 2015 | 65.55 | 66.65 | 65.55 | 66.51 | 761,669 | +0.55(+0.83%) |
Oct 15, 2015 | 65.43 | 66.11 | 64.94 | 65.96 | 955,224 | +0.85(+1.30%) |
Oct 14, 2015 | 65.38 | 65.45 | 64.58 | 65.11 | 983,383 | +0.00(+0.00%) |
Oct 13, 2015 | 65.46 | 65.71 | 64.98 | 65.11 | 959,773 | -0.75(-1.14%) |
Oct 12, 2015 | 66.36 | 66.58 | 65.77 | 65.86 | 791,094 | +0.17(+0.26%) |
Oct 09, 2015 | 65.58 | 66.02 | 65.13 | 65.70 | 1,072,133 | +0.41(+0.62%) |
Oct 08, 2015 | 64.21 | 65.32 | 64.20 | 65.29 | 1,009,573 | +0.35(+0.54%) |
Oct 07, 2015 | 64.49 | 64.95 | 64.18 | 64.94 | 1,038,831 | +0.93(+1.45%) |
Oct 06, 2015 | 64.95 | 65.11 | 63.83 | 64.01 | 1,090,644 | -0.27(-0.43%) |
Oct 05, 2015 | 64.07 | 64.64 | 63.84 | 64.28 | 733,539 | +0.62(+0.97%) |
Oct 02, 2015 | 63.51 | 63.78 | 62.68 | 63.67 | 1,541,411 | +0.10(+0.16%) |
Oct 01, 2015 | 64.70 | 65.29 | 63.00 | 63.57 | 2,184,282 | +0.19(+0.30%) |
Sep 30, 2015 | 62.28 | 63.50 | 62.02 | 63.38 | 1,517,772 | +2.71(+4.47%) |
Sep 29, 2015 | 60.40 | 60.90 | 59.67 | 60.67 | 1,045,691 | +1.44(+2.43%) |
Sep 28, 2015 | 58.97 | 59.53 | 58.77 | 59.22 | 788,949 | -0.70(-1.16%) |
Sep 25, 2015 | 59.71 | 60.65 | 59.57 | 59.92 | 974,767 | +0.90(+1.53%) |
Sep 24, 2015 | 58.32 | 59.41 | 57.54 | 59.02 | 1,564,489 | -1.09(-1.82%) |
Sep 23, 2015 | 60.45 | 60.73 | 59.81 | 60.11 | 467,032 | -0.48(-0.79%) |
Sep 22, 2015 | 60.07 | 60.63 | 59.46 | 60.59 | 888,305 | -1.55(-2.49%) |
Sep 21, 2015 | 61.74 | 62.82 | 61.46 | 62.14 | 841,402 | -0.38(-0.61%) |
Sep 18, 2015 | 62.94 | 63.51 | 62.49 | 62.52 | 974,697 | -1.45(-2.26%) |
Sep 17, 2015 | 63.47 | 64.76 | 63.25 | 63.97 | 810,986 | -0.07(-0.11%) |
Sep 16, 2015 | 62.07 | 64.20 | 61.97 | 64.04 | 1,335,989 | +2.35(+3.81%) |
Sep 15, 2015 | 61.03 | 61.84 | 60.88 | 61.69 | 675,980 | +0.47(+0.77%) |
Sep 14, 2015 | 61.31 | 61.62 | 60.93 | 61.22 | 492,668 | -0.12(-0.20%) |
Sep 11, 2015 | 61.09 | 61.35 | 60.38 | 61.34 | 1,167,782 | +0.52(+0.86%) |
Sep 10, 2015 | 61.57 | 61.63 | 60.55 | 60.82 | 1,124,750 | -0.83(-1.35%) |
Sep 09, 2015 | 62.22 | 62.78 | 61.51 | 61.65 | 1,461,591 | +1.12(+1.84%) |
Sep 08, 2015 | 60.52 | 60.89 | 59.79 | 60.53 | 1,026,541 | +2.73(+4.73%) |
Sep 04, 2015 | 57.90 | 57.80 | 57.80 | 57.80 | 614,062 | -1.03(-1.76%) |
Sep 03, 2015 | 58.04 | 59.32 | 57.86 | 58.84 | 1,169,812 | +1.63(+2.85%) |
Sep 02, 2015 | 57.68 | 57.72 | 56.43 | 57.21 | 969,132 | -0.02(-0.03%) |
Sep 01, 2015 | 58.36 | 58.84 | 56.94 | 57.22 | 1,029,797 | -2.16(-3.64%) |
Aug 31, 2015 | 58.83 | 59.83 | 58.83 | 59.39 | 896,040 | -0.06(-0.11%) |
Aug 28, 2015 | 59.03 | 59.62 | 58.97 | 59.45 | 700,018 | +0.45(+0.77%) |
Aug 27, 2015 | 59.15 | 59.63 | 58.00 | 59.00 | 1,072,570 | +1.26(+2.19%) |
Aug 26, 2015 | 58.13 | 58.16 | 56.21 | 57.74 | 1,289,845 | +1.41(+2.50%) |
Aug 25, 2015 | 58.84 | 58.86 | 56.32 | 56.33 | 1,478,076 | +0.19(+0.33%) |
Aug 24, 2015 | 56.05 | 57.79 | 55.53 | 56.14 | 1,952,856 | -0.82(-1.44%) |
Aug 21, 2015 | 58.51 | 58.68 | 56.94 | 56.96 | 1,572,398 | -0.96(-1.66%) |
Aug 20, 2015 | 59.02 | 59.57 | 57.88 | 57.92 | 1,254,711 | -1.97(-3.28%) |
Aug 19, 2015 | 60.09 | 60.53 | 59.52 | 59.89 | 563,459 | -0.66(-1.08%) |
Aug 18, 2015 | 60.91 | 61.23 | 60.48 | 60.54 | 508,606 | -0.23(-0.37%) |
Aug 17, 2015 | 60.14 | 60.82 | 59.68 | 60.77 | 885,009 | +0.45(+0.74%) |
Aug 14, 2015 | 60.65 | 60.88 | 60.06 | 60.33 | 944,648 | -0.28(-0.47%) |
Aug 13, 2015 | 59.70 | 60.98 | 59.68 | 60.61 | 1,041,834 | +0.91(+1.53%) |
Aug 12, 2015 | 59.33 | 59.90 | 57.90 | 59.70 | 1,229,194 | +0.02(+0.03%) |
Aug 11, 2015 | 60.64 | 60.67 | 59.33 | 59.68 | 1,266,527 | -2.40(-3.87%) |
Aug 10, 2015 | 60.89 | 62.37 | 60.87 | 62.08 | 793,848 | +1.52(+2.51%) |
Aug 07, 2015 | 60.48 | 61.03 | 60.18 | 60.56 | 992,810 | +0.33(+0.55%) |
Aug 06, 2015 | 60.74 | 60.74 | 59.59 | 60.23 | 1,168,181 | -0.05(-0.09%) |
Aug 05, 2015 | 60.66 | 60.71 | 60.00 | 60.28 | 815,836 | +0.42(+0.71%) |
Aug 04, 2015 | 59.81 | 60.37 | 59.66 | 59.86 | 824,220 | +0.10(+0.17%) |
Aug 03, 2015 | 60.51 | 60.83 | 59.20 | 59.75 | 1,514,305 | -1.08(-1.78%) |
Jul 31, 2015 | 61.78 | 61.79 | 60.43 | 60.83 | 839,788 | +0.19(+0.31%) |
Jul 30, 2015 | 60.26 | 60.71 | 59.85 | 60.64 | 711,758 | -0.04(-0.07%) |
Jul 29, 2015 | 60.20 | 60.82 | 60.01 | 60.68 | 584,151 | +0.66(+1.10%) |
Jul 28, 2015 | 59.92 | 60.25 | 59.38 | 60.03 | 1,132,231 | +0.97(+1.65%) |
Jul 27, 2015 | 60.04 | 60.08 | 58.39 | 59.05 | 1,649,877 | -1.02(-1.70%) |
Jul 24, 2015 | 61.36 | 61.71 | 59.81 | 60.08 | 962,052 | -1.46(-2.38%) |
Jul 23, 2015 | 61.97 | 62.30 | 61.41 | 61.54 | 721,307 | -0.09(-0.15%) |
Jul 22, 2015 | 62.09 | 62.35 | 61.47 | 61.63 | 1,194,176 | -1.76(-2.77%) |
Jul 21, 2015 | 63.18 | 63.57 | 62.74 | 63.39 | 1,132,581 | +0.08(+0.13%) |
Jul 20, 2015 | 63.50 | 63.62 | 63.01 | 63.31 | 1,467,360 | +0.39(+0.62%) |
Jul 17, 2015 | 64.27 | 64.31 | 61.52 | 62.92 | 3,088,070 | +1.39(+2.27%) |
Jul 16, 2015 | 62.36 | 62.63 | 61.18 | 61.53 | 1,949,453 | +0.06(+0.09%) |
Jul 15, 2015 | 61.58 | 61.88 | 61.19 | 61.47 | 1,551,272 | -0.54(-0.88%) |
Jul 14, 2015 | 61.74 | 62.39 | 61.58 | 62.01 | 1,240,723 | -0.76(-1.21%) |
Jul 13, 2015 | 62.70 | 62.93 | 62.44 | 62.77 | 839,439 | +0.79(+1.28%) |
Jul 10, 2015 | 62.55 | 62.66 | 61.93 | 61.98 | 944,368 | +0.36(+0.58%) |
Jul 09, 2015 | 63.06 | 63.15 | 61.61 | 61.62 | 1,307,051 | +0.22(+0.36%) |
Jul 08, 2015 | 64.02 | 64.18 | 61.40 | 61.40 | 2,594,036 | -4.38(-6.65%) |
Jul 07, 2015 | 65.48 | 65.88 | 64.54 | 65.78 | 1,210,365 | -0.16(-0.25%) |
Jul 06, 2015 | 65.46 | 66.50 | 65.44 | 65.94 | 934,238 | -1.35(-2.01%) |
Jul 02, 2015 | 66.83 | 67.29 | 67.29 | 67.29 | 680,989 | -0.17(-0.25%) |
Jul 01, 2015 | 68.38 | 68.55 | 67.11 | 67.46 | 1,032,058 | -0.05(-0.08%) |
Jun 30, 2015 | 68.07 | 68.07 | 67.05 | 67.51 | 916,658 | -0.09(-0.13%) |
Jun 29, 2015 | 69.01 | 69.29 | 67.51 | 67.60 | 1,024,603 | -2.00(-2.87%) |
Jun 26, 2015 | 70.20 | 70.47 | 69.53 | 69.60 | 615,626 | -0.25(-0.36%) |
Jun 25, 2015 | 69.78 | 70.20 | 69.61 | 69.84 | 979,064 | +0.82(+1.19%) |
Jun 24, 2015 | 70.13 | 70.35 | 68.87 | 69.02 | 1,697,020 | -2.09(-2.94%) |
Jun 23, 2015 | 71.78 | 72.31 | 70.91 | 71.12 | 1,016,152 | +0.87(+1.23%) |
Jun 22, 2015 | 70.80 | 70.95 | 70.16 | 70.25 | 535,949 | +0.40(+0.57%) |
Jun 19, 2015 | 69.89 | 70.19 | 69.60 | 69.85 | 514,466 | -0.05(-0.07%) |
Jun 18, 2015 | 69.65 | 70.20 | 69.50 | 69.90 | 365,043 | +0.00(+0.00%) |
Jun 17, 2015 | 70.27 | 70.27 | 69.53 | 69.90 | 384,051 | -0.17(-0.25%) |
Jun 16, 2015 | 70.35 | 70.56 | 69.94 | 70.07 | 495,316 | +0.51(+0.73%) |
Jun 15, 2015 | 69.28 | 69.73 | 68.95 | 69.56 | 672,337 | -0.77(-1.09%) |
Jun 12, 2015 | 70.19 | 70.59 | 69.99 | 70.33 | 584,246 | -0.42(-0.59%) |
Jun 11, 2015 | 70.95 | 71.16 | 70.50 | 70.75 | 567,081 | -0.10(-0.14%) |
Jun 10, 2015 | 70.91 | 71.31 | 70.53 | 70.84 | 724,869 | +0.95(+1.37%) |
Jun 09, 2015 | 70.97 | 71.12 | 69.47 | 69.89 | 2,041,368 | -1.64(-2.29%) |
Jun 08, 2015 | 71.87 | 72.01 | 71.21 | 71.53 | 616,558 | -0.56(-0.77%) |
Jun 05, 2015 | 72.17 | 72.22 | 71.76 | 72.08 | 560,105 | -0.24(-0.33%) |
Jun 04, 2015 | 72.69 | 72.81 | 72.11 | 72.32 | 839,333 | -0.50(-0.69%) |
Jun 03, 2015 | 72.59 | 73.38 | 72.52 | 72.82 | 647,775 | +0.46(+0.63%) |
Jun 02, 2015 | 72.74 | 73.01 | 72.00 | 72.37 | 923,181 | -0.76(-1.04%) |
Jun 01, 2015 | 73.23 | 73.41 | 72.62 | 73.13 | 938,006 | +0.18(+0.25%) |
May 29, 2015 | 73.23 | 73.68 | 72.68 | 72.95 | 1,176,790 | -1.19(-1.60%) |
May 28, 2015 | 74.03 | 74.22 | 73.66 | 74.14 | 610,410 | -0.47(-0.63%) |
May 27, 2015 | 74.20 | 74.74 | 74.07 | 74.60 | 777,168 | -0.25(-0.33%) |
May 26, 2015 | 75.46 | 75.47 | 74.62 | 74.85 | 586,511 | -0.56(-0.74%) |
May 22, 2015 | 75.64 | 75.41 | 75.41 | 75.41 | 848,383 | -0.20(-0.26%) |
May 21, 2015 | 75.92 | 76.00 | 75.27 | 75.61 | 1,275,927 | -0.03(-0.05%) |
May 20, 2015 | 75.83 | 76.44 | 75.48 | 75.64 | 2,481,519 | +2.15(+2.92%) |
May 19, 2015 | 73.15 | 73.59 | 72.56 | 73.50 | 1,276,882 | +0.53(+0.73%) |
May 18, 2015 | 72.29 | 73.20 | 72.08 | 72.97 | 960,665 | +1.13(+1.57%) |
May 15, 2015 | 70.83 | 71.88 | 70.75 | 71.84 | 1,308,967 | +1.79(+2.56%) |
May 14, 2015 | 69.48 | 70.18 | 69.39 | 70.05 | 449,437 | +0.90(+1.30%) |
May 13, 2015 | 68.96 | 69.67 | 68.58 | 69.15 | 584,014 | +0.26(+0.38%) |
May 12, 2015 | 68.97 | 69.20 | 68.53 | 68.89 | 675,603 | -0.50(-0.72%) |
May 11, 2015 | 69.85 | 70.05 | 69.39 | 69.39 | 433,046 | -0.68(-0.97%) |
May 08, 2015 | 69.45 | 70.07 | 69.44 | 70.07 | 1,017,813 | +1.61(+2.35%) |
May 07, 2015 | 68.70 | 69.03 | 68.34 | 68.46 | 620,862 | +0.32(+0.47%) |
May 06, 2015 | 68.74 | 68.92 | 67.74 | 68.14 | 814,572 | +0.07(+0.11%) |
May 05, 2015 | 68.68 | 68.90 | 68.02 | 68.06 | 501,602 | -0.92(-1.34%) |
May 04, 2015 | 68.99 | 69.19 | 68.55 | 68.98 | 347,765 | +0.13(+0.18%) |
May 01, 2015 | 68.56 | 68.98 | 68.20 | 68.86 | 517,788 | +0.51(+0.75%) |
Apr 30, 2015 | 69.02 | 69.21 | 67.86 | 68.34 | 1,140,469 | -0.77(-1.12%) |
Apr 29, 2015 | 69.92 | 70.06 | 68.81 | 69.12 | 964,559 | -0.49(-0.70%) |
Apr 28, 2015 | 69.74 | 69.94 | 68.94 | 69.61 | 1,127,099 | -0.31(-0.44%) |
Apr 27, 2015 | 69.85 | 70.30 | 69.66 | 69.92 | 1,791,507 | +1.06(+1.54%) |
Apr 24, 2015 | 68.23 | 68.88 | 67.75 | 68.86 | 974,963 | +0.64(+0.95%) |
Apr 23, 2015 | 69.20 | 69.20 | 67.57 | 68.21 | 1,415,799 | -1.00(-1.44%) |
Apr 22, 2015 | 70.43 | 70.43 | 67.90 | 69.21 | 3,361,777 | -2.00(-2.81%) |
Apr 21, 2015 | 72.33 | 72.33 | 70.86 | 71.21 | 1,130,047 | -0.10(-0.14%) |
Apr 20, 2015 | 71.02 | 71.62 | 70.92 | 71.30 | 710,883 | +0.44(+0.63%) |
Apr 17, 2015 | 70.43 | 71.00 | 70.09 | 70.86 | 678,901 | -0.55(-0.77%) |
Apr 16, 2015 | 70.86 | 71.76 | 70.86 | 71.41 | 883,245 | +1.19(+1.70%) |
Apr 15, 2015 | 70.04 | 70.42 | 69.70 | 70.22 | 518,853 | +0.94(+1.36%) |
Apr 14, 2015 | 69.84 | 69.84 | 69.10 | 69.28 | 369,655 | +0.01(+0.02%) |
Apr 13, 2015 | 69.36 | 69.71 | 69.25 | 69.27 | 464,548 | -0.03(-0.05%) |
Apr 10, 2015 | 68.98 | 69.47 | 68.76 | 69.30 | 257,335 | +0.14(+0.21%) |
Apr 09, 2015 | 68.62 | 69.35 | 68.56 | 69.16 | 693,446 | +0.35(+0.50%) |
Apr 08, 2015 | 69.01 | 69.09 | 68.36 | 68.81 | 824,117 | -0.08(-0.12%) |
Apr 07, 2015 | 69.36 | 69.42 | 68.78 | 68.89 | 670,801 | -0.28(-0.41%) |
Apr 06, 2015 | 68.47 | 69.51 | 68.47 | 69.17 | 415,997 | +0.64(+0.93%) |
Apr 02, 2015 | 67.99 | 68.53 | 68.53 | 68.53 | 512,783 | +0.67(+0.99%) |
Apr 01, 2015 | 68.48 | 69.06 | 67.34 | 67.86 | 887,704 | +0.06(+0.09%) |
Mar 31, 2015 | 67.66 | 68.29 | 67.52 | 67.80 | 743,150 | +0.22(+0.33%) |
Mar 30, 2015 | 67.13 | 67.75 | 67.04 | 67.57 | 522,058 | +1.11(+1.67%) |
Mar 27, 2015 | 65.70 | 66.87 | 65.66 | 66.46 | 998,022 | +1.20(+1.83%) |
Mar 26, 2015 | 65.06 | 65.54 | 64.82 | 65.27 | 518,286 | +0.03(+0.04%) |
Mar 25, 2015 | 66.36 | 66.44 | 65.20 | 65.24 | 646,290 | -1.10(-1.66%) |
Mar 24, 2015 | 66.92 | 66.94 | 66.26 | 66.34 | 377,366 | -0.03(-0.04%) |
Mar 23, 2015 | 66.65 | 66.81 | 66.36 | 66.36 | 276,736 | +0.01(+0.01%) |
Mar 20, 2015 | 66.26 | 66.53 | 65.98 | 66.36 | 987,402 | +0.87(+1.33%) |
Mar 19, 2015 | 65.64 | 65.79 | 65.30 | 65.49 | 845,023 | -0.85(-1.28%) |
Mar 18, 2015 | 65.33 | 66.67 | 64.97 | 66.34 | 697,785 | +0.90(+1.38%) |
Mar 17, 2015 | 65.26 | 65.67 | 65.09 | 65.43 | 536,760 | -0.22(-0.34%) |
Mar 16, 2015 | 64.84 | 65.86 | 64.75 | 65.66 | 506,208 | +1.27(+1.97%) |
Mar 13, 2015 | 64.22 | 64.52 | 63.84 | 64.39 | 687,705 | -0.68(-1.04%) |
Mar 12, 2015 | 64.25 | 65.12 | 64.09 | 65.07 | 454,284 | +0.82(+1.27%) |
Mar 11, 2015 | 64.28 | 64.53 | 63.70 | 64.25 | 655,958 | -0.08(-0.13%) |
Mar 10, 2015 | 64.68 | 64.74 | 64.21 | 64.33 | 601,014 | -0.93(-1.42%) |
Mar 09, 2015 | 64.89 | 65.52 | 64.69 | 65.26 | 538,101 | +0.78(+1.21%) |
Mar 06, 2015 | 64.75 | 64.82 | 64.30 | 64.48 | 803,614 | -0.80(-1.23%) |
Mar 05, 2015 | 65.04 | 65.78 | 64.88 | 65.28 | 806,633 | +0.35(+0.53%) |
Mar 04, 2015 | 64.83 | 65.32 | 64.52 | 64.93 | 1,179,401 | -0.70(-1.06%) |
Mar 03, 2015 | 65.02 | 65.69 | 65.01 | 65.63 | 835,205 | -0.10(-0.16%) |