Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.56 | 48.13 | 46.55 | 48.13 | 1,939,118 | +1.50(+3.21%) |
Jan 28, 2016 | 46.10 | 46.71 | 45.78 | 46.63 | 1,394,215 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.89 | 44.95 | 45.49 | 2,307,673 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.58 | 46.04 | 1,937,654 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.65 | 45.82 | 2,282,196 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.24 | 46.23 | 46.52 | 1,213,177 | +0.40(+0.86%) |
Jan 21, 2016 | 45.99 | 46.59 | 45.68 | 46.12 | 1,252,789 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,519 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,532 | -0.74(-1.54%) |
Jan 15, 2016 | 48.91 | 47.97 | 47.97 | 47.97 | 1,853,365 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.33 | 49.05 | 49.64 | 2,179,375 | -0.71(-1.42%) |
Jan 13, 2016 | 50.92 | 52.06 | 50.21 | 50.35 | 2,305,923 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,425 | -0.99(-1.93%) |
Jan 11, 2016 | 51.61 | 51.76 | 51.13 | 51.58 | 1,333,067 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,413 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,958,002 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,251 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,646,044 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,887 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,494 | -0.36(-0.68%) |
Dec 30, 2015 | 53.48 | 53.69 | 53.11 | 53.36 | 1,016,601 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,315 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,315 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.10 | 53.10 | 53.10 | 591,891 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.72 | 51.98 | 52.58 | 1,279,307 | +0.69(+1.33%) |
Dec 22, 2015 | 50.99 | 52.14 | 50.99 | 51.89 | 1,238,571 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.64 | 50.95 | 1,570,392 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.30 | 3,707,597 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.70 | 2,130,953 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,678 | +0.46(+0.94%) |
Dec 15, 2015 | 48.14 | 48.91 | 48.12 | 48.57 | 1,672,623 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.25 | 47.77 | 47.97 | 1,659,302 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,731 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,190 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.12 | 48.91 | 49.25 | 1,527,194 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.10 | 49.15 | 49.22 | 1,590,801 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,158 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.43 | 1,016,847 | +0.45(+0.90%) |
Dec 03, 2015 | 50.81 | 51.22 | 49.66 | 49.98 | 1,899,899 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.78 | 1,136,850 | -0.37(-0.73%) |
Dec 01, 2015 | 52.00 | 52.28 | 51.00 | 51.16 | 2,112,707 | -0.54(-1.05%) |
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,661 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,841 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,106 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,876 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,269 | +2.21(+4.35%) |
Nov 20, 2015 | 51.61 | 52.20 | 50.70 | 50.85 | 1,737,088 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.23 | 51.33 | 1,724,798 | -0.29(-0.56%) |
Nov 18, 2015 | 51.51 | 51.89 | 51.23 | 51.61 | 1,740,855 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,298 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,827 | +0.26(+0.49%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,773 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.83 | 52.48 | 52.55 | 1,475,826 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.65 | 53.92 | 53.95 | 867,875 | -0.55(-1.01%) |
Nov 10, 2015 | 55.02 | 55.21 | 54.37 | 54.50 | 909,373 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.12 | 55.28 | 1,137,250 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,618 | -0.27(-0.48%) |
Nov 05, 2015 | 55.15 | 57.01 | 55.15 | 56.60 | 2,025,023 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,675 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,187 | -0.81(-1.45%) |
Nov 02, 2015 | 56.24 | 56.66 | 55.65 | 56.09 | 1,604,724 | -0.23(-0.41%) |
Oct 30, 2015 | 57.13 | 57.73 | 56.17 | 56.32 | 1,553,581 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.19 | 3,567,818 | -3.88(-6.36%) |
Oct 28, 2015 | 60.84 | 61.65 | 59.25 | 61.08 | 1,457,133 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,521 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.38 | 60.81 | 61.18 | 791,029 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,088 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.21 | 60.46 | 61.05 | 810,276 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.96 | 60.17 | 741,275 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.28 | 59.75 | 60.16 | 788,047 | +0.10(+0.17%) |
Oct 19, 2015 | 59.93 | 60.29 | 59.72 | 60.06 | 990,123 | +0.02(+0.04%) |
Oct 16, 2015 | 59.76 | 60.06 | 59.03 | 60.04 | 850,883 | +0.51(+0.86%) |
Oct 15, 2015 | 59.72 | 60.16 | 58.98 | 59.53 | 886,433 | -0.14(-0.23%) |
Oct 14, 2015 | 59.72 | 60.20 | 59.44 | 59.67 | 963,764 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.20 | 59.80 | 1,398,645 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.72 | 59.23 | 59.54 | 510,400 | +0.01(+0.01%) |
Oct 09, 2015 | 59.18 | 59.81 | 59.08 | 59.53 | 956,101 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.59 | 58.51 | 59.20 | 1,003,192 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,974 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.62 | 57.98 | 1,115,519 | +0.08(+0.13%) |
Oct 05, 2015 | 57.69 | 58.47 | 57.45 | 57.90 | 1,899,910 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.56 | 1,401,283 | +0.90(+1.58%) |
Oct 01, 2015 | 56.68 | 57.16 | 55.97 | 56.67 | 1,334,435 | +0.08(+0.15%) |
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.58 | 1,941,797 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.97 | 54.49 | 55.88 | 1,785,686 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.48 | 53.07 | 53.35 | 974,661 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.92 | 1,117,217 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,325 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.38 | 53.56 | 53.68 | 567,079 | -0.12(-0.22%) |
Sep 22, 2015 | 54.24 | 54.24 | 53.30 | 53.80 | 841,323 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,596 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.58 | 1,093,377 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,620 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.32 | 614,454 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.78 | 809,384 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.14 | 53.65 | 53.92 | 1,039,098 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.10 | 53.42 | 53.72 | 778,434 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.56 | 54.19 | 1,158,119 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,638 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,059 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,703 | -0.64(-1.17%) |
Sep 03, 2015 | 54.82 | 55.56 | 54.61 | 54.71 | 737,834 | -0.05(-0.08%) |
Sep 02, 2015 | 54.78 | 55.09 | 54.07 | 54.75 | 786,921 | +0.37(+0.68%) |
Sep 01, 2015 | 55.19 | 55.46 | 54.04 | 54.38 | 1,443,459 | -1.54(-2.76%) |
Aug 31, 2015 | 55.69 | 56.24 | 55.53 | 55.93 | 2,058,737 | -0.09(-0.17%) |
Aug 28, 2015 | 55.15 | 56.14 | 55.15 | 56.02 | 1,433,610 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,441 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.38 | 53.43 | 53.76 | 2,434,340 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,975 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.05 | 51.77 | 54.21 | 2,787,074 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.17 | 54.77 | 54.78 | 1,451,258 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.08 | 56.26 | 56.28 | 1,279,683 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,319 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.05 | 58.31 | 58.33 | 1,130,114 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,091 | +0.21(+0.36%) |
Aug 14, 2015 | 58.84 | 59.19 | 58.55 | 58.61 | 1,330,821 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.84 | 1,435,755 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.44 | 57.81 | 59.39 | 1,622,085 | +0.81(+1.39%) |
Aug 11, 2015 | 58.61 | 59.14 | 58.18 | 58.57 | 1,870,810 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,805,017 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.11 | 58.54 | 1,655,863 | -0.78(-1.32%) |
Aug 06, 2015 | 60.76 | 60.77 | 58.82 | 59.33 | 1,869,076 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.06 | 60.34 | 60.43 | 1,412,078 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,816 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.08 | 61.19 | 61.30 | 1,647,311 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.81 | 61.30 | 61.33 | 2,687,905 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,741 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.73 | 65.76 | 1,836,694 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,720 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.42 | 65.60 | 65.72 | 1,049,623 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,170 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.69 | 66.92 | 784,425 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.22 | 832,123 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,042 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,249 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,143 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.64 | 67.57 | 1,194,488 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.59 | 1,275,929 | -0.33(-0.49%) |
Jul 14, 2015 | 66.52 | 67.11 | 66.35 | 66.92 | 1,220,993 | +0.55(+0.83%) |
Jul 13, 2015 | 66.32 | 66.39 | 65.75 | 66.37 | 960,882 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,314 | +0.09(+0.14%) |
Jul 09, 2015 | 66.39 | 66.79 | 65.71 | 65.75 | 863,964 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.80 | 1,148,118 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,686 | +0.69(+1.04%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,615 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,985 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,567 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,788 | -0.05(-0.07%) |
Jun 29, 2015 | 68.24 | 68.82 | 67.43 | 67.48 | 939,415 | -1.21(-1.77%) |
Jun 26, 2015 | 69.27 | 69.49 | 68.17 | 68.70 | 1,843,889 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,642 | -0.94(-1.35%) |
Jun 24, 2015 | 71.10 | 71.28 | 70.22 | 70.24 | 631,415 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,369 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.03 | 70.46 | 70.77 | 716,631 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.63 | 987,093 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.96 | 70.01 | 70.64 | 986,140 | +0.49(+0.70%) |
Jun 17, 2015 | 69.93 | 70.22 | 69.34 | 70.15 | 1,061,006 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,285 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,087 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.40 | 555,418 | -0.12(-0.17%) |
Jun 11, 2015 | 70.40 | 70.80 | 70.14 | 70.53 | 1,004,676 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.47 | 1,554,078 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.61 | 68.91 | 959,753 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,398 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,427 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.17 | 69.14 | 69.27 | 830,993 | -0.84(-1.21%) |
Jun 03, 2015 | 70.37 | 70.37 | 69.77 | 70.11 | 814,738 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,948 | -0.31(-0.44%) |
Jun 01, 2015 | 71.13 | 71.23 | 70.22 | 70.40 | 1,118,142 | -0.69(-0.97%) |
May 29, 2015 | 70.27 | 71.22 | 70.07 | 71.09 | 1,661,631 | +0.80(+1.14%) |
May 28, 2015 | 70.23 | 70.60 | 70.08 | 70.30 | 830,037 | +0.06(+0.09%) |
May 27, 2015 | 69.77 | 70.58 | 69.32 | 70.23 | 1,039,071 | +0.76(+1.09%) |
May 26, 2015 | 69.80 | 70.11 | 69.37 | 69.47 | 1,288,028 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,555 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.37 | 1,230,889 | -0.48(-0.67%) |
May 20, 2015 | 70.40 | 71.46 | 70.40 | 70.85 | 1,280,892 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.73 | 70.01 | 70.23 | 1,131,258 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.00 | 70.60 | 1,295,555 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,078 | +0.75(+1.08%) |
May 14, 2015 | 69.71 | 70.07 | 69.51 | 69.80 | 1,723,612 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.80 | 68.91 | 69.34 | 1,726,435 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.69 | 68.86 | 1,071,564 | +0.02(+0.03%) |
May 11, 2015 | 68.66 | 69.05 | 68.41 | 68.83 | 1,032,994 | +0.03(+0.04%) |
May 08, 2015 | 69.02 | 69.09 | 68.70 | 68.80 | 978,477 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.78 | 68.49 | 2,605,825 | +0.66(+0.97%) |
May 06, 2015 | 67.78 | 68.03 | 67.47 | 67.83 | 1,683,662 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.36 | 1,238,658 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,733 | +0.38(+0.56%) |
May 01, 2015 | 66.55 | 68.25 | 66.30 | 67.94 | 3,160,540 | +1.84(+2.79%) |
Apr 30, 2015 | 66.57 | 68.48 | 65.90 | 66.09 | 2,775,694 | -0.51(-0.76%) |
Apr 29, 2015 | 65.71 | 66.72 | 65.70 | 66.60 | 1,615,070 | +0.28(+0.43%) |
Apr 28, 2015 | 66.06 | 66.39 | 65.57 | 66.31 | 769,906 | +0.26(+0.39%) |
Apr 27, 2015 | 65.62 | 66.52 | 65.53 | 66.05 | 953,561 | +0.40(+0.61%) |
Apr 24, 2015 | 66.06 | 66.40 | 65.43 | 65.66 | 1,236,551 | +0.07(+0.10%) |
Apr 23, 2015 | 64.85 | 65.97 | 64.62 | 65.59 | 739,779 | +0.66(+1.01%) |
Apr 22, 2015 | 64.68 | 65.04 | 64.55 | 64.93 | 718,814 | +0.21(+0.33%) |
Apr 21, 2015 | 65.25 | 65.39 | 64.33 | 64.72 | 1,124,766 | -0.27(-0.41%) |
Apr 20, 2015 | 65.47 | 65.76 | 64.94 | 64.98 | 1,273,030 | -0.48(-0.74%) |
Apr 17, 2015 | 65.84 | 66.03 | 65.21 | 65.47 | 1,146,986 | -0.84(-1.27%) |
Apr 16, 2015 | 66.74 | 66.78 | 66.14 | 66.31 | 935,882 | -0.23(-0.35%) |
Apr 15, 2015 | 65.97 | 66.65 | 65.40 | 66.54 | 1,492,592 | +0.81(+1.23%) |
Apr 14, 2015 | 65.38 | 65.92 | 64.75 | 65.73 | 1,395,270 | +0.82(+1.26%) |
Apr 13, 2015 | 64.91 | 65.56 | 64.71 | 64.91 | 1,147,250 | -0.07(-0.11%) |
Apr 10, 2015 | 64.65 | 65.10 | 64.49 | 64.98 | 1,011,786 | +0.45(+0.70%) |
Apr 09, 2015 | 64.71 | 64.93 | 64.27 | 64.52 | 805,781 | -0.15(-0.22%) |
Apr 08, 2015 | 64.10 | 64.82 | 64.08 | 64.67 | 1,021,606 | +0.55(+0.86%) |
Apr 07, 2015 | 64.15 | 64.95 | 63.99 | 64.12 | 1,068,865 | -0.15(-0.23%) |
Apr 06, 2015 | 63.76 | 64.83 | 63.76 | 64.26 | 1,025,591 | +0.28(+0.43%) |
Apr 02, 2015 | 63.49 | 63.99 | 63.99 | 63.99 | 1,666,037 | +0.35(+0.55%) |
Apr 01, 2015 | 63.15 | 63.93 | 62.90 | 63.64 | 1,981,750 | +0.61(+0.97%) |
Mar 31, 2015 | 62.29 | 63.05 | 61.90 | 63.02 | 1,936,580 | +0.43(+0.68%) |
Mar 30, 2015 | 61.60 | 62.89 | 61.48 | 62.60 | 1,741,382 | +1.32(+2.16%) |
Mar 27, 2015 | 60.71 | 61.30 | 60.21 | 61.27 | 1,977,519 | +1.20(+2.00%) |
Mar 26, 2015 | 60.61 | 60.84 | 59.94 | 60.07 | 1,458,643 | -0.80(-1.32%) |
Mar 25, 2015 | 61.46 | 61.50 | 60.61 | 60.87 | 1,717,857 | -0.28(-0.45%) |
Mar 24, 2015 | 61.98 | 62.25 | 61.08 | 61.15 | 1,203,702 | -0.86(-1.39%) |
Mar 23, 2015 | 61.03 | 62.49 | 60.95 | 62.01 | 1,803,331 | +0.65(+1.06%) |
Mar 20, 2015 | 60.64 | 61.38 | 60.45 | 61.36 | 1,596,472 | +0.89(+1.47%) |
Mar 19, 2015 | 61.04 | 61.10 | 60.34 | 60.48 | 1,191,281 | -0.79(-1.29%) |
Mar 18, 2015 | 60.45 | 61.56 | 59.99 | 61.26 | 1,587,517 | +0.84(+1.39%) |
Mar 17, 2015 | 60.06 | 60.74 | 60.06 | 60.42 | 1,165,531 | -0.44(-0.72%) |
Mar 16, 2015 | 60.72 | 61.42 | 60.54 | 60.86 | 1,059,599 | +0.09(+0.15%) |
Mar 13, 2015 | 61.23 | 61.23 | 60.28 | 60.77 | 969,609 | -0.19(-0.31%) |
Mar 12, 2015 | 60.61 | 61.12 | 60.23 | 60.96 | 1,472,665 | +0.61(+1.01%) |
Mar 11, 2015 | 60.75 | 61.17 | 60.22 | 60.35 | 1,539,080 | -0.67(-1.10%) |
Mar 10, 2015 | 61.07 | 61.28 | 60.54 | 61.02 | 1,295,221 | -0.40(-0.65%) |
Mar 09, 2015 | 61.76 | 61.93 | 61.17 | 61.42 | 1,202,391 | -0.41(-0.67%) |
Mar 06, 2015 | 62.78 | 62.98 | 61.53 | 61.83 | 1,341,305 | -1.15(-1.82%) |
Mar 05, 2015 | 62.70 | 63.31 | 62.47 | 62.98 | 961,116 | +0.21(+0.34%) |
Mar 04, 2015 | 62.33 | 63.06 | 62.28 | 62.76 | 1,222,078 | +0.48(+0.77%) |
Mar 03, 2015 | 62.21 | 62.83 | 61.98 | 62.28 | 1,715,154 | -0.16(-0.26%) |
Mar 02, 2015 | 62.58 | 62.70 | 61.82 | 62.44 | 1,441,398 | -0.14(-0.22%) |
Feb 27, 2015 | 62.17 | 62.83 | 62.17 | 62.58 | 902,503 | +0.36(+0.58%) |
Feb 26, 2015 | 62.56 | 62.85 | 62.09 | 62.22 | 1,101,018 | -0.57(-0.90%) |
Feb 25, 2015 | 63.61 | 63.61 | 62.72 | 62.79 | 946,217 | -0.40(-0.63%) |
Feb 24, 2015 | 63.12 | 63.63 | 62.79 | 63.19 | 856,355 | -0.20(-0.31%) |
Feb 23, 2015 | 63.12 | 63.44 | 63.01 | 63.38 | 879,979 | +0.08(+0.13%) |
Feb 20, 2015 | 63.12 | 63.38 | 62.82 | 63.30 | 1,395,950 | +0.17(+0.27%) |
Feb 19, 2015 | 62.93 | 63.37 | 62.90 | 63.13 | 1,399,653 | -0.30(-0.47%) |
Feb 18, 2015 | 63.29 | 63.50 | 62.82 | 63.43 | 1,817,390 | +0.13(+0.21%) |
Feb 17, 2015 | 62.56 | 63.58 | 62.49 | 63.30 | 2,160,519 | +0.38(+0.61%) |
Feb 13, 2015 | 61.41 | 62.92 | 62.92 | 62.92 | 4,066,626 | +1.36(+2.21%) |
Feb 12, 2015 | 65.53 | 66.57 | 61.22 | 61.55 | 7,565,734 | -8.19(-11.74%) |
Feb 11, 2015 | 69.28 | 69.77 | 69.02 | 69.74 | 1,323,181 | +0.11(+0.15%) |
Feb 10, 2015 | 69.07 | 69.70 | 68.83 | 69.64 | 1,263,031 | +0.79(+1.14%) |
Feb 09, 2015 | 69.00 | 69.56 | 68.79 | 68.85 | 686,932 | -0.27(-0.40%) |
Feb 06, 2015 | 69.70 | 70.05 | 69.03 | 69.13 | 1,044,691 | -0.61(-0.87%) |
Feb 05, 2015 | 68.75 | 69.77 | 68.20 | 69.74 | 1,311,311 | +1.34(+1.96%) |
Feb 04, 2015 | 68.93 | 69.38 | 67.90 | 68.39 | 1,577,326 | -0.37(-0.54%) |
Feb 03, 2015 | 68.38 | 69.32 | 67.93 | 68.77 | 1,749,770 | -0.31(-0.44%) |