Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 60.77 | 60.60 | 60.60 | 60.60 | 871,100 | -0.39(-0.64%) |
Dec 30, 2015 | 61.33 | 61.62 | 60.96 | 60.99 | 584,894 | -0.60(-0.97%) |
Dec 29, 2015 | 61.36 | 62.14 | 61.24 | 61.59 | 755,066 | +0.59(+0.97%) |
Dec 28, 2015 | 60.82 | 61.00 | 60.27 | 61.00 | 1,365,624 | -0.11(-0.18%) |
Dec 24, 2015 | 61.13 | 61.11 | 61.11 | 61.11 | 411,300 | -0.08(-0.13%) |
Dec 23, 2015 | 60.04 | 61.52 | 59.91 | 61.19 | 2,187,879 | +1.34(+2.24%) |
Dec 22, 2015 | 59.37 | 60.05 | 59.19 | 59.85 | 1,711,632 | +0.69(+1.17%) |
Dec 21, 2015 | 58.98 | 59.77 | 58.78 | 59.16 | 1,682,319 | +0.64(+1.09%) |
Dec 18, 2015 | 59.60 | 59.65 | 58.49 | 58.52 | 2,737,042 | -1.36(-2.27%) |
Dec 17, 2015 | 61.99 | 62.49 | 59.75 | 59.88 | 2,062,507 | -2.15(-3.47%) |
Dec 16, 2015 | 62.09 | 62.34 | 60.86 | 62.03 | 1,379,138 | +0.41(+0.67%) |
Dec 15, 2015 | 61.57 | 61.90 | 61.07 | 61.62 | 1,917,916 | +0.51(+0.83%) |
Dec 14, 2015 | 60.41 | 62.10 | 60.38 | 61.11 | 2,138,761 | -0.09(-0.15%) |
Dec 11, 2015 | 61.53 | 62.03 | 60.95 | 61.20 | 2,256,844 | -1.68(-2.67%) |
Dec 10, 2015 | 63.41 | 63.60 | 62.78 | 62.88 | 1,960,211 | -0.57(-0.90%) |
Dec 09, 2015 | 62.74 | 64.10 | 62.68 | 63.45 | 2,529,099 | +0.40(+0.63%) |
Dec 08, 2015 | 63.00 | 63.11 | 62.29 | 63.05 | 2,539,049 | -0.46(-0.72%) |
Dec 07, 2015 | 64.81 | 65.00 | 63.13 | 63.51 | 2,116,971 | -1.53(-2.35%) |
Dec 04, 2015 | 64.33 | 65.30 | 64.33 | 65.04 | 3,141,584 | +0.97(+1.51%) |
Dec 03, 2015 | 65.18 | 65.26 | 63.61 | 64.07 | 4,312,157 | -0.91(-1.40%) |
Dec 02, 2015 | 64.35 | 65.96 | 64.15 | 64.98 | 8,466,693 | +0.49(+0.76%) |
Dec 01, 2015 | 63.97 | 64.76 | 63.67 | 64.49 | 4,092,412 | +0.82(+1.29%) |
Nov 30, 2015 | 64.81 | 64.90 | 63.58 | 63.67 | 3,072,851 | -1.05(-1.62%) |
Nov 27, 2015 | 64.63 | 64.89 | 64.48 | 64.72 | 969,640 | +0.19(+0.29%) |
Nov 25, 2015 | 65.01 | 64.53 | 64.53 | 64.53 | 2,029,600 | -0.25(-0.39%) |
Nov 24, 2015 | 65.15 | 65.47 | 63.96 | 64.78 | 2,116,043 | -0.77(-1.17%) |
Nov 23, 2015 | 66.48 | 66.64 | 65.38 | 65.55 | 2,406,666 | -0.86(-1.29%) |
Nov 20, 2015 | 66.40 | 66.61 | 66.26 | 66.41 | 2,693,665 | +0.33(+0.50%) |
Nov 19, 2015 | 66.25 | 66.53 | 65.87 | 66.08 | 1,308,767 | -0.04(-0.06%) |
Nov 18, 2015 | 65.92 | 66.26 | 65.50 | 66.12 | 1,303,590 | +0.51(+0.78%) |
Nov 17, 2015 | 65.72 | 66.11 | 65.43 | 65.61 | 999,853 | +0.11(+0.17%) |
Nov 16, 2015 | 65.14 | 65.61 | 64.89 | 65.50 | 1,466,144 | +0.40(+0.61%) |
Nov 13, 2015 | 66.21 | 66.33 | 65.09 | 65.10 | 1,084,537 | -1.21(-1.82%) |
Nov 12, 2015 | 66.77 | 67.02 | 66.22 | 66.31 | 1,690,853 | -0.77(-1.15%) |
Nov 11, 2015 | 66.42 | 67.37 | 66.19 | 67.08 | 1,833,084 | +0.57(+0.86%) |
Nov 10, 2015 | 66.13 | 66.69 | 66.03 | 66.51 | 1,807,010 | +0.16(+0.24%) |
Nov 09, 2015 | 66.94 | 67.47 | 66.06 | 66.35 | 1,181,340 | -0.84(-1.25%) |
Nov 06, 2015 | 66.17 | 67.43 | 66.14 | 67.19 | 2,282,490 | +1.01(+1.53%) |
Nov 05, 2015 | 65.72 | 66.70 | 65.46 | 66.18 | 3,622,573 | +0.64(+0.98%) |
Nov 04, 2015 | 64.48 | 67.77 | 64.44 | 65.54 | 5,650,526 | +1.07(+1.66%) |
Nov 03, 2015 | 66.04 | 69.25 | 64.06 | 64.47 | 9,437,427 | -9.03(-12.29%) |
Nov 02, 2015 | 72.28 | 73.60 | 70.58 | 73.50 | 2,812,383 | +0.58(+0.80%) |
Oct 30, 2015 | 72.83 | 73.01 | 72.40 | 72.92 | 2,016,013 | +0.18(+0.25%) |
Oct 29, 2015 | 72.66 | 72.87 | 72.39 | 72.74 | 1,155,123 | -0.05(-0.07%) |
Oct 28, 2015 | 71.31 | 72.80 | 71.01 | 72.79 | 1,046,938 | +1.80(+2.54%) |
Oct 27, 2015 | 70.94 | 71.38 | 70.71 | 70.99 | 1,197,947 | -0.35(-0.49%) |
Oct 26, 2015 | 71.13 | 71.39 | 70.83 | 71.34 | 944,895 | +0.11(+0.15%) |
Oct 23, 2015 | 71.20 | 71.34 | 70.59 | 71.23 | 1,018,361 | +0.66(+0.94%) |
Oct 22, 2015 | 70.14 | 71.00 | 69.84 | 70.57 | 1,038,274 | +0.84(+1.20%) |
Oct 21, 2015 | 70.81 | 71.06 | 69.68 | 69.73 | 823,537 | -0.91(-1.29%) |
Oct 20, 2015 | 70.50 | 70.81 | 70.12 | 70.64 | 853,928 | +0.03(+0.04%) |
Oct 19, 2015 | 69.99 | 70.69 | 69.76 | 70.61 | 1,026,675 | +0.26(+0.37%) |
Oct 16, 2015 | 70.06 | 70.35 | 69.58 | 70.35 | 996,344 | +0.54(+0.77%) |
Oct 15, 2015 | 69.86 | 69.87 | 69.12 | 69.81 | 1,669,664 | +0.43(+0.62%) |
Oct 14, 2015 | 69.93 | 70.34 | 69.20 | 69.38 | 1,104,984 | -0.46(-0.66%) |
Oct 13, 2015 | 70.44 | 70.89 | 69.60 | 69.84 | 1,242,188 | -0.98(-1.38%) |
Oct 12, 2015 | 70.50 | 71.16 | 70.27 | 70.82 | 697,451 | +0.32(+0.45%) |
Oct 09, 2015 | 71.26 | 71.65 | 70.10 | 70.50 | 1,507,825 | -0.80(-1.12%) |
Oct 08, 2015 | 70.10 | 71.38 | 69.95 | 71.30 | 1,584,386 | +1.16(+1.65%) |
Oct 07, 2015 | 69.82 | 70.28 | 69.36 | 70.14 | 1,345,161 | +0.70(+1.01%) |
Oct 06, 2015 | 69.13 | 69.46 | 68.67 | 69.44 | 1,219,319 | +0.11(+0.16%) |
Oct 05, 2015 | 68.52 | 69.53 | 68.52 | 69.33 | 1,083,041 | +0.98(+1.43%) |
Oct 02, 2015 | 66.42 | 68.41 | 66.16 | 68.35 | 882,383 | +0.77(+1.14%) |
Oct 01, 2015 | 67.75 | 67.75 | 66.74 | 67.58 | 1,424,579 | +0.50(+0.75%) |
Sep 30, 2015 | 67.30 | 67.74 | 66.35 | 67.08 | 1,499,456 | +0.58(+0.87%) |
Sep 29, 2015 | 65.95 | 66.60 | 65.75 | 66.50 | 1,514,794 | +0.65(+0.99%) |
Sep 28, 2015 | 68.00 | 68.20 | 65.82 | 65.85 | 1,491,339 | -2.37(-3.47%) |
Sep 25, 2015 | 68.82 | 69.04 | 67.83 | 68.22 | 1,116,734 | -0.08(-0.12%) |
Sep 24, 2015 | 68.58 | 68.85 | 67.85 | 68.30 | 1,146,165 | -0.95(-1.37%) |
Sep 23, 2015 | 68.25 | 69.38 | 67.90 | 69.25 | 1,333,325 | +1.04(+1.52%) |
Sep 22, 2015 | 68.86 | 68.89 | 67.80 | 68.21 | 1,439,816 | -1.37(-1.97%) |
Sep 21, 2015 | 68.50 | 69.93 | 68.45 | 69.58 | 1,138,308 | +1.40(+2.05%) |
Sep 18, 2015 | 68.51 | 69.45 | 68.04 | 68.18 | 2,347,753 | -1.12(-1.62%) |
Sep 17, 2015 | 69.96 | 70.48 | 69.13 | 69.30 | 1,433,070 | -0.63(-0.90%) |
Sep 16, 2015 | 69.83 | 70.27 | 69.71 | 69.93 | 918,661 | +0.06(+0.09%) |
Sep 15, 2015 | 68.99 | 70.15 | 68.65 | 69.87 | 803,166 | +1.13(+1.64%) |
Sep 14, 2015 | 69.36 | 69.48 | 68.52 | 68.74 | 1,147,147 | -0.88(-1.26%) |
Sep 11, 2015 | 68.67 | 69.71 | 68.15 | 69.62 | 1,232,866 | +0.90(+1.31%) |
Sep 10, 2015 | 67.88 | 69.11 | 67.87 | 68.72 | 1,614,904 | +0.79(+1.16%) |
Sep 09, 2015 | 69.67 | 70.00 | 67.83 | 67.93 | 823,202 | -1.43(-2.06%) |
Sep 08, 2015 | 68.10 | 69.36 | 67.88 | 69.36 | 991,462 | +2.30(+3.43%) |
Sep 04, 2015 | 67.30 | 67.06 | 67.06 | 67.06 | 1,268,300 | -1.09(-1.60%) |
Sep 03, 2015 | 68.24 | 68.67 | 67.88 | 68.15 | 1,677,446 | +0.31(+0.46%) |
Sep 02, 2015 | 67.90 | 68.03 | 66.96 | 67.84 | 1,838,118 | +0.76(+1.13%) |
Sep 01, 2015 | 67.73 | 68.45 | 66.54 | 67.08 | 2,179,787 | -1.98(-2.87%) |
Aug 31, 2015 | 69.68 | 69.91 | 68.90 | 69.06 | 1,237,897 | -1.22(-1.74%) |
Aug 28, 2015 | 70.24 | 70.48 | 69.70 | 70.28 | 1,833,344 | -0.01(-0.01%) |
Aug 27, 2015 | 70.02 | 70.57 | 68.99 | 70.29 | 1,485,537 | +0.84(+1.21%) |
Aug 26, 2015 | 67.13 | 69.56 | 66.41 | 69.45 | 2,928,206 | +4.08(+6.24%) |
Aug 25, 2015 | 67.78 | 67.81 | 65.32 | 65.37 | 2,468,077 | -0.60(-0.91%) |
Aug 24, 2015 | 66.27 | 68.29 | 65.20 | 65.97 | 3,148,855 | -3.35(-4.83%) |
Aug 21, 2015 | 70.95 | 71.49 | 69.25 | 69.32 | 2,968,333 | -1.99(-2.79%) |
Aug 20, 2015 | 71.68 | 72.30 | 71.31 | 71.31 | 1,842,718 | -0.55(-0.77%) |
Aug 19, 2015 | 71.61 | 72.24 | 71.09 | 71.86 | 1,861,976 | +0.14(+0.20%) |
Aug 18, 2015 | 71.48 | 71.74 | 71.23 | 71.72 | 1,117,098 | +0.27(+0.38%) |
Aug 17, 2015 | 70.30 | 71.63 | 70.20 | 71.45 | 1,850,606 | +1.18(+1.68%) |
Aug 14, 2015 | 69.98 | 70.37 | 69.70 | 70.27 | 1,274,802 | +0.11(+0.16%) |
Aug 13, 2015 | 70.76 | 70.96 | 69.95 | 70.16 | 2,395,725 | -0.59(-0.83%) |
Aug 12, 2015 | 68.57 | 70.89 | 68.07 | 70.75 | 6,375,212 | +5.68(+8.73%) |
Aug 11, 2015 | 64.91 | 65.28 | 64.59 | 65.07 | 990,117 | -0.45(-0.69%) |
Aug 10, 2015 | 65.16 | 65.69 | 65.00 | 65.52 | 799,901 | +0.75(+1.16%) |
Aug 07, 2015 | 64.59 | 64.84 | 64.31 | 64.77 | 644,188 | +0.09(+0.14%) |
Aug 06, 2015 | 65.76 | 65.79 | 64.56 | 64.68 | 586,104 | -1.06(-1.61%) |
Aug 05, 2015 | 65.50 | 65.98 | 65.46 | 65.74 | 753,120 | +0.46(+0.70%) |
Aug 04, 2015 | 65.49 | 65.85 | 65.18 | 65.28 | 755,630 | -0.21(-0.32%) |
Aug 03, 2015 | 65.50 | 65.72 | 64.67 | 65.49 | 1,005,651 | +0.06(+0.09%) |
Jul 31, 2015 | 66.17 | 66.17 | 65.08 | 65.43 | 1,691,187 | -0.42(-0.64%) |
Jul 30, 2015 | 63.10 | 66.65 | 62.59 | 65.85 | 7,446,623 | +2.61(+4.13%) |
Jul 29, 2015 | 62.36 | 63.34 | 62.30 | 63.24 | 890,085 | +0.82(+1.31%) |
Jul 28, 2015 | 62.39 | 62.51 | 61.84 | 62.42 | 1,387,490 | +0.29(+0.47%) |
Jul 27, 2015 | 62.32 | 62.36 | 61.57 | 62.13 | 1,531,648 | -0.51(-0.81%) |
Jul 24, 2015 | 62.51 | 62.95 | 62.16 | 62.64 | 1,291,827 | +0.06(+0.10%) |
Jul 23, 2015 | 63.93 | 64.35 | 62.08 | 62.58 | 2,976,613 | -1.55(-2.42%) |
Jul 22, 2015 | 63.79 | 64.29 | 63.65 | 64.13 | 1,111,796 | +0.33(+0.52%) |
Jul 21, 2015 | 64.15 | 64.48 | 63.66 | 63.80 | 966,336 | -0.46(-0.72%) |
Jul 20, 2015 | 64.19 | 64.69 | 64.12 | 64.26 | 865,285 | +0.17(+0.27%) |
Jul 17, 2015 | 64.65 | 64.65 | 63.91 | 64.09 | 681,762 | -0.41(-0.64%) |
Jul 16, 2015 | 64.48 | 64.67 | 64.02 | 64.50 | 2,172,475 | +0.35(+0.55%) |
Jul 15, 2015 | 64.24 | 64.49 | 64.02 | 64.15 | 677,549 | -0.01(-0.02%) |
Jul 14, 2015 | 64.03 | 64.28 | 63.75 | 64.16 | 711,667 | +0.14(+0.22%) |
Jul 13, 2015 | 63.95 | 64.10 | 63.74 | 64.02 | 1,244,875 | +0.45(+0.71%) |
Jul 10, 2015 | 63.00 | 63.78 | 62.91 | 63.57 | 964,053 | +1.24(+1.99%) |
Jul 09, 2015 | 62.42 | 62.74 | 62.23 | 62.33 | 884,893 | +0.75(+1.22%) |
Jul 08, 2015 | 62.13 | 62.46 | 61.58 | 61.58 | 832,459 | -1.12(-1.79%) |
Jul 07, 2015 | 62.62 | 62.77 | 61.77 | 62.70 | 727,985 | +0.18(+0.29%) |
Jul 06, 2015 | 61.81 | 62.58 | 61.66 | 62.52 | 943,321 | +0.15(+0.24%) |
Jul 02, 2015 | 62.51 | 62.37 | 62.37 | 62.37 | 697,000 | +0.05(+0.08%) |
Jul 01, 2015 | 62.15 | 62.48 | 61.98 | 62.32 | 861,340 | +0.52(+0.84%) |
Jun 30, 2015 | 62.90 | 62.90 | 61.69 | 61.80 | 1,313,772 | -0.61(-0.98%) |
Jun 29, 2015 | 62.99 | 63.19 | 62.33 | 62.41 | 1,456,888 | -0.96(-1.51%) |
Jun 26, 2015 | 63.25 | 63.43 | 63.04 | 63.37 | 2,518,287 | +0.24(+0.38%) |
Jun 25, 2015 | 63.51 | 63.59 | 63.03 | 63.13 | 780,801 | -0.17(-0.27%) |
Jun 24, 2015 | 64.15 | 64.19 | 63.30 | 63.30 | 691,303 | -0.97(-1.51%) |
Jun 23, 2015 | 64.66 | 64.71 | 64.15 | 64.27 | 882,312 | -0.32(-0.50%) |
Jun 22, 2015 | 64.25 | 64.93 | 64.11 | 64.59 | 959,857 | +0.65(+1.02%) |
Jun 19, 2015 | 63.47 | 64.05 | 63.40 | 63.94 | 1,356,551 | +0.54(+0.85%) |
Jun 18, 2015 | 63.08 | 63.49 | 62.89 | 63.40 | 1,452,845 | +0.46(+0.73%) |
Jun 17, 2015 | 63.24 | 63.30 | 62.64 | 62.94 | 648,191 | -0.09(-0.14%) |
Jun 16, 2015 | 62.84 | 63.26 | 62.63 | 63.03 | 1,168,980 | +0.17(+0.27%) |
Jun 15, 2015 | 62.63 | 62.96 | 62.17 | 62.86 | 1,049,891 | -0.40(-0.63%) |
Jun 12, 2015 | 63.71 | 63.86 | 63.19 | 63.26 | 879,422 | -0.90(-1.40%) |
Jun 11, 2015 | 63.30 | 64.39 | 63.10 | 64.16 | 1,744,301 | +1.63(+2.61%) |
Jun 10, 2015 | 62.01 | 62.71 | 61.99 | 62.53 | 559,183 | +0.74(+1.20%) |
Jun 09, 2015 | 62.01 | 62.17 | 61.63 | 61.79 | 1,019,470 | -0.18(-0.29%) |
Jun 08, 2015 | 62.09 | 62.47 | 61.84 | 61.97 | 1,060,415 | -0.23(-0.37%) |
Jun 05, 2015 | 61.69 | 62.31 | 61.54 | 62.20 | 1,599,317 | +0.42(+0.68%) |
Jun 04, 2015 | 62.19 | 62.40 | 61.72 | 61.78 | 1,213,734 | -0.74(-1.18%) |
Jun 03, 2015 | 62.74 | 62.91 | 62.39 | 62.52 | 931,903 | +0.08(+0.13%) |
Jun 02, 2015 | 62.41 | 62.59 | 62.05 | 62.44 | 1,277,940 | -0.18(-0.29%) |
Jun 01, 2015 | 62.75 | 63.04 | 62.08 | 62.62 | 1,606,565 | -0.08(-0.13%) |
May 29, 2015 | 63.30 | 63.45 | 62.58 | 62.70 | 1,547,987 | -0.70(-1.10%) |
May 28, 2015 | 63.46 | 63.66 | 63.08 | 63.40 | 877,706 | -0.18(-0.28%) |
May 27, 2015 | 63.51 | 63.67 | 63.19 | 63.58 | 1,538,977 | +0.33(+0.52%) |
May 26, 2015 | 64.14 | 64.23 | 63.13 | 63.25 | 1,027,589 | -1.12(-1.74%) |
May 22, 2015 | 64.41 | 64.37 | 64.37 | 64.37 | 794,500 | -0.17(-0.26%) |
May 21, 2015 | 64.60 | 64.83 | 64.48 | 64.54 | 663,862 | -0.24(-0.37%) |
May 20, 2015 | 64.98 | 65.19 | 64.63 | 64.78 | 646,301 | +0.00(+0.00%) |
May 19, 2015 | 64.81 | 64.97 | 64.56 | 64.78 | 839,672 | +0.13(+0.20%) |
May 18, 2015 | 64.34 | 64.76 | 64.20 | 64.65 | 866,445 | +0.20(+0.31%) |
May 15, 2015 | 64.57 | 64.85 | 64.26 | 64.45 | 1,050,355 | -0.10(-0.15%) |
May 14, 2015 | 64.17 | 64.61 | 64.01 | 64.55 | 1,346,128 | +0.69(+1.08%) |
May 13, 2015 | 64.01 | 64.64 | 63.76 | 63.86 | 1,038,234 | -0.14(-0.22%) |
May 12, 2015 | 64.04 | 64.16 | 63.66 | 64.00 | 1,579,069 | -0.54(-0.84%) |
May 11, 2015 | 64.87 | 65.28 | 64.55 | 64.54 | 882,084 | -0.54(-0.83%) |
May 08, 2015 | 64.74 | 65.70 | 64.74 | 65.08 | 1,308,086 | +1.02(+1.59%) |
May 07, 2015 | 63.50 | 64.32 | 63.41 | 64.06 | 1,373,175 | +0.58(+0.91%) |
May 06, 2015 | 63.58 | 63.96 | 63.11 | 63.48 | 1,354,856 | +0.11(+0.17%) |
May 05, 2015 | 63.02 | 63.55 | 62.99 | 63.37 | 2,109,255 | +0.12(+0.19%) |
May 04, 2015 | 63.34 | 63.68 | 63.07 | 63.25 | 1,630,339 | +0.14(+0.22%) |
May 01, 2015 | 62.70 | 63.15 | 62.18 | 63.11 | 2,016,433 | +0.62(+0.99%) |
Apr 30, 2015 | 60.95 | 63.79 | 60.79 | 62.49 | 4,084,395 | -1.66(-2.59%) |
Apr 29, 2015 | 64.11 | 64.59 | 64.01 | 64.15 | 1,636,402 | -0.13(-0.20%) |
Apr 28, 2015 | 63.86 | 64.41 | 63.52 | 64.28 | 1,462,697 | +0.27(+0.42%) |
Apr 27, 2015 | 64.38 | 64.38 | 63.84 | 64.01 | 1,393,247 | -0.10(-0.16%) |
Apr 24, 2015 | 64.52 | 64.53 | 63.98 | 64.11 | 1,146,263 | -0.40(-0.62%) |
Apr 23, 2015 | 64.16 | 64.67 | 63.99 | 64.51 | 1,325,552 | +0.23(+0.36%) |
Apr 22, 2015 | 64.11 | 64.68 | 63.75 | 64.28 | 1,622,560 | +0.19(+0.30%) |
Apr 21, 2015 | 64.05 | 64.85 | 64.05 | 64.09 | 1,915,344 | +0.15(+0.23%) |
Apr 20, 2015 | 63.63 | 64.29 | 63.57 | 63.94 | 2,001,835 | +0.61(+0.96%) |
Apr 17, 2015 | 63.61 | 63.72 | 62.94 | 63.33 | 2,382,156 | -0.75(-1.17%) |
Apr 16, 2015 | 64.21 | 64.62 | 63.82 | 64.08 | 1,749,597 | -0.23(-0.36%) |
Apr 15, 2015 | 64.57 | 64.96 | 63.93 | 64.31 | 2,473,608 | -0.05(-0.08%) |
Apr 14, 2015 | 64.63 | 65.00 | 64.21 | 64.36 | 2,167,784 | -0.33(-0.51%) |
Apr 13, 2015 | 65.21 | 65.74 | 64.55 | 64.69 | 2,452,959 | -0.81(-1.24%) |
Apr 10, 2015 | 65.87 | 66.07 | 63.27 | 65.50 | 6,919,086 | -2.58(-3.79%) |
Apr 09, 2015 | 68.53 | 68.55 | 67.75 | 68.08 | 920,483 | -0.43(-0.63%) |
Apr 08, 2015 | 67.84 | 68.51 | 67.84 | 68.51 | 762,501 | +0.62(+0.91%) |
Apr 07, 2015 | 68.08 | 68.33 | 67.83 | 67.89 | 727,390 | -0.26(-0.38%) |
Apr 06, 2015 | 67.41 | 68.47 | 67.34 | 68.15 | 1,185,916 | +0.07(+0.10%) |
Apr 02, 2015 | 67.81 | 68.08 | 68.08 | 68.08 | 924,700 | +0.38(+0.56%) |
Apr 01, 2015 | 67.94 | 68.04 | 67.17 | 67.70 | 1,009,078 | -0.36(-0.53%) |
Mar 31, 2015 | 68.05 | 68.58 | 67.83 | 68.06 | 736,205 | -0.22(-0.32%) |
Mar 30, 2015 | 67.58 | 68.58 | 67.55 | 68.28 | 759,955 | +1.21(+1.80%) |
Mar 27, 2015 | 67.25 | 67.69 | 66.74 | 67.07 | 1,150,138 | -0.35(-0.52%) |
Mar 26, 2015 | 67.30 | 67.72 | 66.88 | 67.42 | 946,983 | -0.12(-0.18%) |
Mar 25, 2015 | 68.12 | 68.19 | 67.53 | 67.54 | 2,031,369 | -0.60(-0.88%) |
Mar 24, 2015 | 68.39 | 68.60 | 67.98 | 68.14 | 1,293,343 | -0.39(-0.57%) |
Mar 23, 2015 | 68.29 | 68.89 | 68.06 | 68.53 | 920,031 | +0.20(+0.29%) |
Mar 20, 2015 | 68.18 | 68.75 | 67.70 | 68.33 | 1,571,834 | +0.72(+1.06%) |
Mar 19, 2015 | 67.50 | 67.76 | 67.19 | 67.61 | 659,656 | +0.12(+0.18%) |
Mar 18, 2015 | 66.14 | 67.80 | 66.10 | 67.49 | 972,432 | +1.14(+1.72%) |
Mar 17, 2015 | 66.20 | 66.62 | 66.05 | 66.35 | 584,813 | -0.29(-0.44%) |
Mar 16, 2015 | 65.70 | 66.65 | 65.61 | 66.64 | 885,082 | +1.34(+2.05%) |
Mar 13, 2015 | 66.02 | 66.18 | 64.95 | 65.30 | 812,063 | -0.95(-1.43%) |
Mar 12, 2015 | 64.74 | 66.27 | 64.74 | 66.25 | 1,087,440 | +1.65(+2.55%) |
Mar 11, 2015 | 65.03 | 65.23 | 64.50 | 64.60 | 1,016,810 | -0.50(-0.77%) |
Mar 10, 2015 | 66.26 | 66.29 | 65.09 | 65.10 | 940,511 | -1.52(-2.28%) |
Mar 09, 2015 | 66.02 | 66.77 | 66.02 | 66.62 | 675,195 | +0.52(+0.79%) |
Mar 06, 2015 | 66.90 | 67.02 | 65.97 | 66.10 | 808,991 | -1.15(-1.71%) |
Mar 05, 2015 | 67.28 | 67.37 | 66.85 | 67.25 | 578,551 | +0.24(+0.36%) |
Mar 04, 2015 | 67.33 | 67.61 | 66.70 | 67.01 | 788,691 | -0.60(-0.89%) |
Mar 03, 2015 | 67.90 | 67.99 | 67.32 | 67.61 | 948,414 | -0.63(-0.92%) |
Mar 02, 2015 | 67.48 | 68.30 | 67.34 | 68.24 | 765,215 | +0.65(+0.96%) |
Feb 27, 2015 | 67.89 | 68.03 | 67.44 | 67.59 | 1,104,331 | -0.55(-0.81%) |
Feb 26, 2015 | 68.05 | 68.31 | 67.87 | 68.14 | 751,253 | +0.13(+0.19%) |
Feb 25, 2015 | 67.97 | 68.45 | 67.91 | 68.01 | 998,135 | -0.15(-0.22%) |
Feb 24, 2015 | 68.06 | 68.40 | 67.93 | 68.16 | 865,587 | -0.05(-0.07%) |
Feb 23, 2015 | 68.68 | 68.79 | 67.82 | 68.21 | 1,208,860 | -0.47(-0.68%) |
Feb 20, 2015 | 67.61 | 68.98 | 67.43 | 68.68 | 2,837,121 | +0.99(+1.46%) |
Feb 19, 2015 | 67.33 | 67.70 | 67.08 | 67.69 | 973,207 | +0.44(+0.65%) |
Feb 18, 2015 | 66.58 | 67.40 | 66.57 | 67.25 | 1,075,322 | +0.34(+0.51%) |
Feb 17, 2015 | 66.25 | 66.96 | 66.25 | 66.91 | 902,955 | +0.39(+0.59%) |
Feb 13, 2015 | 66.20 | 66.52 | 66.52 | 66.52 | 701,900 | +0.33(+0.50%) |
Feb 12, 2015 | 65.36 | 66.19 | 65.36 | 66.19 | 762,647 | +1.04(+1.60%) |
Feb 11, 2015 | 64.74 | 65.36 | 64.69 | 65.15 | 969,012 | +0.47(+0.73%) |
Feb 10, 2015 | 63.87 | 64.84 | 63.75 | 64.68 | 687,967 | +1.07(+1.68%) |
Feb 09, 2015 | 63.47 | 63.88 | 63.22 | 63.61 | 1,231,074 | -0.32(-0.50%) |
Feb 06, 2015 | 64.05 | 64.60 | 63.63 | 63.93 | 1,493,747 | -0.08(-0.12%) |
Feb 05, 2015 | 64.45 | 64.79 | 63.08 | 64.01 | 1,842,076 | -0.48(-0.74%) |
Feb 04, 2015 | 64.29 | 64.86 | 63.81 | 64.49 | 1,378,737 | +0.16(+0.25%) |
Feb 03, 2015 | 63.25 | 64.39 | 62.99 | 64.33 | 1,101,671 | +1.33(+2.11%) |
Feb 02, 2015 | 62.86 | 63.01 | 61.65 | 63.00 | 1,124,577 | +0.57(+0.91%) |
Jan 30, 2015 | 63.04 | 63.24 | 62.36 | 62.43 | 1,439,579 | -0.93(-1.47%) |
Jan 29, 2015 | 62.40 | 63.50 | 62.20 | 63.36 | 1,104,118 | +0.95(+1.52%) |
Jan 28, 2015 | 63.71 | 63.76 | 62.36 | 62.41 | 1,080,242 | -0.73(-1.16%) |
Jan 27, 2015 | 63.28 | 63.43 | 62.72 | 63.14 | 1,048,144 | -0.91(-1.42%) |
Jan 26, 2015 | 63.87 | 64.21 | 63.48 | 64.05 | 640,354 | +0.04(+0.06%) |
Jan 23, 2015 | 63.86 | 64.42 | 63.64 | 64.01 | 773,642 | +0.17(+0.27%) |
Jan 22, 2015 | 63.01 | 63.96 | 62.50 | 63.84 | 644,936 | +1.11(+1.77%) |
Jan 21, 2015 | 62.87 | 63.19 | 62.41 | 62.73 | 753,318 | -0.56(-0.88%) |
Jan 20, 2015 | 63.45 | 63.79 | 62.65 | 63.29 | 654,867 | +0.00(+0.00%) |
Jan 16, 2015 | 62.16 | 63.34 | 62.11 | 63.29 | 846,587 | +0.99(+1.59%) |
Jan 15, 2015 | 62.43 | 62.64 | 61.87 | 62.30 | 749,894 | +0.08(+0.13%) |
Jan 14, 2015 | 62.09 | 62.34 | 61.55 | 62.22 | 585,043 | -0.65(-1.03%) |
Jan 13, 2015 | 63.05 | 63.98 | 62.21 | 62.87 | 946,821 | +0.14(+0.22%) |
Jan 12, 2015 | 62.89 | 63.17 | 62.42 | 62.73 | 666,198 | -0.20(-0.32%) |
Jan 09, 2015 | 63.28 | 63.41 | 62.62 | 62.93 | 569,568 | -0.21(-0.33%) |
Jan 08, 2015 | 62.83 | 63.19 | 62.71 | 63.14 | 907,227 | +0.88(+1.41%) |
Jan 07, 2015 | 61.80 | 62.30 | 61.36 | 62.26 | 925,175 | +1.01(+1.65%) |
Jan 06, 2015 | 61.39 | 61.73 | 60.36 | 61.25 | 1,190,042 | -0.08(-0.13%) |
Jan 05, 2015 | 62.16 | 62.24 | 60.74 | 61.33 | 952,943 | -1.08(-1.73%) |