Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.05 | 66.09 | 61.50 | 63.21 | 18,297,262 | -5.14(-7.52%) |
Jan 28, 2016 | 69.24 | 69.56 | 67.30 | 68.35 | 6,086,466 | +0.29(+0.43%) |
Jan 27, 2016 | 69.42 | 69.87 | 67.83 | 68.05 | 4,378,929 | -1.31(-1.89%) |
Jan 26, 2016 | 68.45 | 70.01 | 68.17 | 69.37 | 5,659,480 | +0.89(+1.30%) |
Jan 25, 2016 | 67.86 | 69.03 | 67.34 | 68.47 | 5,536,917 | +0.55(+0.81%) |
Jan 22, 2016 | 66.59 | 67.97 | 65.91 | 67.93 | 4,053,330 | +2.28(+3.48%) |
Jan 21, 2016 | 65.80 | 66.16 | 64.43 | 65.64 | 3,976,735 | +0.18(+0.27%) |
Jan 20, 2016 | 64.83 | 66.29 | 63.70 | 65.47 | 4,762,677 | -0.51(-0.77%) |
Jan 19, 2016 | 65.46 | 66.83 | 65.05 | 65.98 | 5,146,576 | +1.28(+1.98%) |
Jan 15, 2016 | 63.01 | 64.69 | 64.69 | 64.69 | 8,761,875 | +1.55(+2.45%) |
Jan 14, 2016 | 61.99 | 63.62 | 60.23 | 63.15 | 4,540,014 | +1.08(+1.74%) |
Jan 13, 2016 | 64.89 | 65.21 | 61.87 | 62.07 | 4,040,863 | -2.19(-3.41%) |
Jan 12, 2016 | 63.32 | 64.72 | 63.32 | 64.26 | 3,542,193 | +1.38(+2.20%) |
Jan 11, 2016 | 62.08 | 63.47 | 61.94 | 62.88 | 3,821,258 | +1.06(+1.71%) |
Jan 08, 2016 | 61.90 | 63.66 | 61.65 | 61.82 | 3,992,299 | +0.66(+1.07%) |
Jan 07, 2016 | 61.03 | 63.37 | 60.28 | 61.17 | 4,461,307 | -1.19(-1.92%) |
Jan 06, 2016 | 62.29 | 62.96 | 61.27 | 62.36 | 3,841,939 | -1.23(-1.94%) |
Jan 05, 2016 | 64.73 | 65.44 | 63.50 | 63.60 | 3,368,717 | -1.14(-1.75%) |
Jan 04, 2016 | 65.79 | 66.17 | 63.75 | 64.73 | 4,138,548 | -2.57(-3.81%) |
Dec 31, 2015 | 68.00 | 67.30 | 67.30 | 67.30 | 1,168,154 | -0.91(-1.34%) |
Dec 30, 2015 | 68.44 | 68.91 | 68.10 | 68.21 | 1,461,034 | -0.20(-0.29%) |
Dec 29, 2015 | 68.06 | 68.79 | 67.77 | 68.41 | 1,498,346 | +0.65(+0.95%) |
Dec 28, 2015 | 67.17 | 67.78 | 66.64 | 67.76 | 1,173,521 | +0.23(+0.35%) |
Dec 24, 2015 | 67.27 | 67.52 | 67.52 | 67.52 | 1,041,434 | +0.30(+0.45%) |
Dec 23, 2015 | 68.06 | 68.33 | 66.39 | 67.22 | 2,475,868 | -0.42(-0.62%) |
Dec 22, 2015 | 67.87 | 68.01 | 66.91 | 67.64 | 1,685,653 | +0.35(+0.52%) |
Dec 21, 2015 | 68.00 | 68.44 | 66.01 | 67.29 | 2,933,730 | -0.26(-0.39%) |
Dec 18, 2015 | 69.17 | 69.65 | 67.51 | 67.55 | 5,046,132 | -2.10(-3.01%) |
Dec 17, 2015 | 70.72 | 71.22 | 69.63 | 69.65 | 3,101,796 | -0.90(-1.28%) |
Dec 16, 2015 | 71.56 | 71.96 | 67.90 | 70.55 | 4,930,744 | -0.28(-0.40%) |
Dec 15, 2015 | 69.06 | 72.07 | 68.41 | 70.83 | 6,896,578 | +2.61(+3.83%) |
Dec 14, 2015 | 65.96 | 68.49 | 65.96 | 68.22 | 4,740,246 | +2.44(+3.71%) |
Dec 11, 2015 | 66.09 | 68.21 | 65.33 | 65.78 | 6,186,193 | +0.78(+1.21%) |
Dec 10, 2015 | 66.11 | 66.49 | 64.71 | 65.00 | 3,467,932 | -0.71(-1.07%) |
Dec 09, 2015 | 69.29 | 69.52 | 65.25 | 65.70 | 8,481,930 | -3.82(-5.49%) |
Dec 08, 2015 | 68.94 | 69.70 | 68.50 | 69.52 | 4,539,991 | +0.20(+0.28%) |
Dec 07, 2015 | 69.28 | 70.45 | 68.90 | 69.33 | 3,731,990 | +0.40(+0.58%) |
Dec 04, 2015 | 66.97 | 69.21 | 66.97 | 68.92 | 3,979,337 | +3.09(+4.70%) |
Dec 03, 2015 | 68.10 | 68.99 | 65.55 | 65.83 | 3,943,602 | -2.08(-3.06%) |
Dec 02, 2015 | 67.58 | 68.11 | 67.17 | 67.91 | 5,058,045 | +0.70(+1.03%) |
Dec 01, 2015 | 66.63 | 67.86 | 66.01 | 67.21 | 3,782,169 | +0.82(+1.24%) |
Nov 30, 2015 | 67.76 | 68.20 | 66.18 | 66.39 | 5,356,064 | -1.07(-1.58%) |
Nov 27, 2015 | 68.19 | 69.09 | 67.04 | 67.46 | 1,516,879 | -0.62(-0.91%) |
Nov 25, 2015 | 65.91 | 68.07 | 68.07 | 68.07 | 3,676,726 | +2.40(+3.65%) |
Nov 24, 2015 | 67.02 | 67.27 | 65.53 | 65.67 | 5,253,747 | -1.88(-2.78%) |
Nov 23, 2015 | 71.14 | 72.33 | 66.21 | 67.55 | 12,148,495 | -3.37(-4.75%) |
Nov 20, 2015 | 69.96 | 71.28 | 68.69 | 70.92 | 4,386,469 | +1.31(+1.89%) |
Nov 19, 2015 | 67.52 | 69.80 | 66.82 | 69.61 | 4,507,125 | +2.61(+3.89%) |
Nov 18, 2015 | 66.75 | 67.18 | 65.46 | 67.01 | 3,328,768 | +0.31(+0.47%) |
Nov 17, 2015 | 63.73 | 67.63 | 63.60 | 66.69 | 6,014,936 | +0.11(+0.16%) |
Nov 16, 2015 | 68.53 | 68.71 | 65.30 | 66.58 | 6,447,801 | -1.86(-2.72%) |
Nov 13, 2015 | 69.84 | 70.55 | 68.40 | 68.44 | 3,632,472 | -1.73(-2.47%) |
Nov 12, 2015 | 69.88 | 71.20 | 69.08 | 70.18 | 3,148,161 | +0.35(+0.50%) |
Nov 11, 2015 | 69.33 | 70.22 | 68.43 | 69.83 | 2,362,343 | +0.46(+0.66%) |
Nov 10, 2015 | 69.14 | 69.47 | 68.41 | 69.37 | 2,195,876 | -0.11(-0.16%) |
Nov 09, 2015 | 70.87 | 70.88 | 68.71 | 69.47 | 3,100,202 | -1.41(-1.99%) |
Nov 06, 2015 | 72.30 | 72.66 | 70.75 | 70.88 | 3,259,806 | -1.65(-2.27%) |
Nov 05, 2015 | 73.20 | 73.38 | 71.61 | 72.53 | 2,100,764 | -0.23(-0.31%) |
Nov 04, 2015 | 70.44 | 72.78 | 70.25 | 72.75 | 3,649,419 | +2.34(+3.32%) |
Nov 03, 2015 | 70.33 | 71.24 | 68.89 | 70.41 | 4,326,851 | -0.10(-0.14%) |
Nov 02, 2015 | 71.10 | 73.34 | 70.39 | 70.51 | 4,809,385 | -0.07(-0.10%) |
Oct 30, 2015 | 73.45 | 74.04 | 69.17 | 70.58 | 11,368,258 | -3.91(-5.25%) |
Oct 29, 2015 | 74.92 | 75.33 | 73.80 | 74.49 | 3,315,624 | -0.70(-0.92%) |
Oct 28, 2015 | 74.43 | 75.21 | 73.52 | 75.18 | 3,393,532 | +1.47(+1.99%) |
Oct 27, 2015 | 72.38 | 74.02 | 72.18 | 73.71 | 2,750,483 | +1.17(+1.61%) |
Oct 26, 2015 | 73.45 | 73.83 | 72.23 | 72.55 | 2,528,441 | -0.82(-1.12%) |
Oct 23, 2015 | 73.45 | 73.93 | 72.90 | 73.37 | 3,348,189 | +0.37(+0.51%) |
Oct 22, 2015 | 71.59 | 73.30 | 71.51 | 73.00 | 3,043,720 | +1.71(+2.40%) |
Oct 21, 2015 | 71.18 | 71.92 | 70.51 | 71.28 | 2,384,312 | +0.48(+0.68%) |
Oct 20, 2015 | 71.10 | 71.58 | 69.83 | 70.81 | 2,215,170 | +0.01(+0.01%) |
Oct 19, 2015 | 70.41 | 72.02 | 70.03 | 70.80 | 3,573,867 | +0.57(+0.81%) |
Oct 16, 2015 | 69.32 | 70.30 | 68.81 | 70.23 | 2,932,742 | +0.72(+1.04%) |
Oct 15, 2015 | 69.55 | 70.01 | 68.73 | 69.50 | 2,747,544 | +0.39(+0.57%) |
Oct 14, 2015 | 66.97 | 69.83 | 66.68 | 69.11 | 4,091,622 | +2.11(+3.14%) |
Oct 13, 2015 | 66.59 | 67.72 | 65.95 | 67.01 | 3,446,006 | +0.30(+0.46%) |
Oct 12, 2015 | 63.78 | 66.84 | 63.31 | 66.70 | 4,219,090 | +3.01(+4.72%) |
Oct 09, 2015 | 64.23 | 64.28 | 63.21 | 63.70 | 4,362,397 | -0.74(-1.16%) |
Oct 08, 2015 | 64.54 | 64.73 | 63.36 | 64.44 | 2,511,528 | -0.30(-0.47%) |
Oct 07, 2015 | 65.18 | 65.46 | 63.84 | 64.74 | 3,772,081 | -0.43(-0.66%) |
Oct 06, 2015 | 66.02 | 66.67 | 64.97 | 65.17 | 1,844,007 | -1.02(-1.54%) |
Oct 05, 2015 | 65.94 | 66.69 | 65.59 | 66.19 | 2,794,730 | +1.08(+1.65%) |
Oct 02, 2015 | 64.99 | 65.12 | 63.50 | 65.12 | 3,111,964 | -0.70(-1.06%) |
Oct 01, 2015 | 66.63 | 66.63 | 65.07 | 65.81 | 2,977,500 | -0.54(-0.81%) |
Sep 30, 2015 | 65.43 | 66.47 | 65.12 | 66.35 | 2,444,525 | +1.71(+2.65%) |
Sep 29, 2015 | 65.61 | 65.97 | 64.19 | 64.64 | 2,299,419 | -0.45(-0.69%) |
Sep 28, 2015 | 67.52 | 67.79 | 64.59 | 65.09 | 2,677,665 | -2.97(-4.36%) |
Sep 25, 2015 | 68.52 | 69.37 | 67.54 | 68.05 | 2,859,518 | +0.67(+0.99%) |
Sep 24, 2015 | 67.44 | 67.85 | 66.27 | 67.39 | 2,158,013 | -0.64(-0.94%) |
Sep 23, 2015 | 67.43 | 68.34 | 67.17 | 68.02 | 2,922,554 | +0.75(+1.12%) |
Sep 22, 2015 | 68.11 | 68.82 | 66.81 | 67.27 | 2,463,473 | -1.85(-2.68%) |
Sep 21, 2015 | 68.95 | 70.13 | 68.61 | 69.12 | 2,122,103 | +0.50(+0.73%) |
Sep 18, 2015 | 68.90 | 69.75 | 68.31 | 68.62 | 3,577,032 | -0.97(-1.39%) |
Sep 17, 2015 | 68.77 | 70.50 | 68.43 | 69.59 | 2,311,658 | +0.76(+1.11%) |
Sep 16, 2015 | 68.27 | 68.96 | 67.66 | 68.83 | 2,230,325 | +0.88(+1.30%) |
Sep 15, 2015 | 66.98 | 68.22 | 66.90 | 67.95 | 1,765,504 | +1.01(+1.51%) |
Sep 14, 2015 | 67.44 | 67.62 | 66.72 | 66.94 | 1,718,438 | -0.55(-0.81%) |
Sep 11, 2015 | 66.82 | 67.54 | 66.43 | 67.49 | 1,717,058 | +0.17(+0.25%) |
Sep 10, 2015 | 66.14 | 67.99 | 66.14 | 67.32 | 2,129,176 | +0.94(+1.42%) |
Sep 09, 2015 | 68.10 | 68.72 | 66.17 | 66.38 | 2,407,268 | -0.71(-1.05%) |
Sep 08, 2015 | 66.15 | 67.19 | 65.61 | 67.08 | 3,273,428 | +2.09(+3.21%) |
Sep 04, 2015 | 63.50 | 65.00 | 65.00 | 65.00 | 3,677,032 | +0.57(+0.88%) |
Sep 03, 2015 | 63.94 | 65.12 | 63.69 | 64.43 | 3,555,806 | +1.10(+1.73%) |
Sep 02, 2015 | 63.10 | 63.77 | 62.65 | 63.33 | 3,885,189 | +1.21(+1.95%) |
Sep 01, 2015 | 63.06 | 64.38 | 61.73 | 62.12 | 5,146,530 | -2.66(-4.11%) |
Aug 31, 2015 | 65.71 | 66.50 | 64.62 | 64.78 | 3,113,871 | -1.72(-2.59%) |
Aug 28, 2015 | 65.24 | 67.05 | 65.13 | 66.51 | 3,041,268 | +0.73(+1.12%) |
Aug 27, 2015 | 65.76 | 66.24 | 64.15 | 65.77 | 2,983,759 | +0.80(+1.24%) |
Aug 26, 2015 | 64.15 | 65.11 | 62.34 | 64.97 | 4,434,111 | +2.74(+4.41%) |
Aug 25, 2015 | 64.54 | 64.91 | 62.16 | 62.23 | 5,900,583 | -0.16(-0.25%) |
Aug 24, 2015 | 59.00 | 64.09 | 58.24 | 62.38 | 6,745,787 | -1.79(-2.79%) |
Aug 21, 2015 | 63.91 | 65.85 | 62.69 | 64.17 | 5,510,699 | -2.13(-3.22%) |
Aug 20, 2015 | 69.43 | 70.01 | 66.21 | 66.31 | 5,143,530 | -3.82(-5.45%) |
Aug 19, 2015 | 72.03 | 72.20 | 69.93 | 70.13 | 3,243,857 | -2.19(-3.03%) |
Aug 18, 2015 | 72.58 | 72.96 | 71.67 | 72.32 | 2,875,443 | +0.15(+0.20%) |
Aug 17, 2015 | 71.33 | 72.37 | 70.75 | 72.18 | 2,704,815 | +0.86(+1.21%) |
Aug 14, 2015 | 71.90 | 72.23 | 71.22 | 71.31 | 2,227,552 | -0.55(-0.76%) |
Aug 13, 2015 | 72.03 | 72.59 | 71.52 | 71.86 | 2,032,777 | -0.33(-0.46%) |
Aug 12, 2015 | 71.68 | 72.40 | 70.22 | 72.20 | 2,959,959 | -0.10(-0.14%) |
Aug 11, 2015 | 71.97 | 72.35 | 71.35 | 72.29 | 2,511,591 | -0.15(-0.20%) |
Aug 10, 2015 | 72.67 | 73.28 | 72.18 | 72.44 | 2,910,085 | +0.60(+0.83%) |
Aug 07, 2015 | 72.23 | 72.41 | 70.92 | 71.84 | 3,146,174 | -0.64(-0.88%) |
Aug 06, 2015 | 73.45 | 74.09 | 71.98 | 72.48 | 4,688,794 | -1.13(-1.53%) |
Aug 05, 2015 | 70.87 | 74.19 | 70.76 | 73.61 | 5,955,907 | +3.29(+4.68%) |
Aug 04, 2015 | 69.24 | 70.45 | 69.24 | 70.32 | 2,804,592 | +0.81(+1.17%) |
Aug 03, 2015 | 69.81 | 70.43 | 68.69 | 69.50 | 3,931,055 | -0.57(-0.81%) |
Jul 31, 2015 | 69.56 | 71.23 | 69.04 | 70.07 | 5,819,951 | -0.73(-1.04%) |
Jul 30, 2015 | 70.52 | 71.15 | 69.56 | 70.81 | 3,865,853 | +0.12(+0.17%) |
Jul 29, 2015 | 70.42 | 71.00 | 69.62 | 70.69 | 2,732,144 | +0.37(+0.53%) |
Jul 28, 2015 | 70.53 | 70.99 | 69.68 | 70.32 | 3,455,187 | +0.57(+0.81%) |
Jul 27, 2015 | 70.93 | 71.33 | 69.49 | 69.75 | 3,494,902 | -1.05(-1.48%) |
Jul 24, 2015 | 70.33 | 71.01 | 69.77 | 70.80 | 4,376,454 | +0.47(+0.67%) |
Jul 23, 2015 | 71.80 | 72.06 | 70.28 | 70.33 | 3,608,312 | -1.09(-1.52%) |
Jul 22, 2015 | 72.12 | 72.31 | 70.40 | 71.41 | 5,355,361 | -0.74(-1.03%) |
Jul 21, 2015 | 73.49 | 73.55 | 71.82 | 72.16 | 2,505,474 | -1.09(-1.48%) |
Jul 20, 2015 | 72.94 | 73.37 | 72.09 | 73.24 | 2,760,365 | +1.29(+1.80%) |
Jul 17, 2015 | 71.44 | 72.03 | 70.89 | 71.95 | 3,824,275 | +0.49(+0.69%) |
Jul 16, 2015 | 71.29 | 71.72 | 70.90 | 71.46 | 4,511,513 | +0.46(+0.65%) |
Jul 15, 2015 | 71.02 | 71.48 | 70.83 | 71.00 | 4,833,566 | +0.24(+0.35%) |
Jul 14, 2015 | 72.04 | 72.08 | 70.54 | 70.76 | 6,392,499 | -1.26(-1.75%) |
Jul 13, 2015 | 70.91 | 72.32 | 70.91 | 72.02 | 3,689,019 | +1.44(+2.04%) |
Jul 10, 2015 | 69.78 | 71.00 | 69.35 | 70.58 | 3,919,942 | +1.54(+2.23%) |
Jul 09, 2015 | 68.44 | 69.47 | 68.24 | 69.04 | 4,492,838 | +1.47(+2.17%) |
Jul 08, 2015 | 68.14 | 68.49 | 67.40 | 67.57 | 4,601,273 | -0.87(-1.27%) |
Jul 07, 2015 | 67.63 | 68.50 | 66.56 | 68.44 | 4,998,751 | +1.84(+2.76%) |
Jul 06, 2015 | 65.75 | 66.89 | 65.73 | 66.60 | 3,658,771 | +0.21(+0.31%) |
Jul 02, 2015 | 67.06 | 66.40 | 66.40 | 66.40 | 1,692,905 | -0.19(-0.29%) |
Jul 01, 2015 | 65.98 | 66.81 | 65.70 | 66.59 | 2,674,134 | +1.46(+2.25%) |
Jun 30, 2015 | 65.22 | 65.59 | 64.81 | 65.12 | 3,206,385 | +0.27(+0.42%) |
Jun 29, 2015 | 65.39 | 65.99 | 64.71 | 64.85 | 1,997,148 | -1.38(-2.08%) |
Jun 26, 2015 | 66.12 | 66.59 | 65.51 | 66.23 | 4,998,741 | +0.18(+0.27%) |
Jun 25, 2015 | 66.54 | 66.86 | 66.04 | 66.06 | 2,153,143 | -0.23(-0.34%) |
Jun 24, 2015 | 66.33 | 66.84 | 65.67 | 66.28 | 3,387,767 | +1.08(+1.65%) |
Jun 23, 2015 | 65.42 | 65.97 | 64.78 | 65.20 | 2,567,278 | -0.04(-0.06%) |
Jun 22, 2015 | 64.83 | 65.73 | 64.68 | 65.24 | 2,646,466 | +0.66(+1.02%) |
Jun 19, 2015 | 63.92 | 64.96 | 63.32 | 64.59 | 4,229,392 | +0.67(+1.04%) |
Jun 18, 2015 | 63.11 | 64.31 | 62.82 | 63.92 | 4,022,147 | +0.77(+1.23%) |
Jun 17, 2015 | 61.77 | 63.31 | 61.77 | 63.15 | 3,359,907 | +1.59(+2.58%) |
Jun 16, 2015 | 60.29 | 61.63 | 60.29 | 61.56 | 2,692,736 | +1.26(+2.10%) |
Jun 15, 2015 | 60.78 | 60.78 | 60.11 | 60.30 | 2,118,690 | -1.16(-1.88%) |
Jun 12, 2015 | 61.25 | 61.71 | 60.76 | 61.45 | 1,694,197 | +0.16(+0.26%) |
Jun 11, 2015 | 61.19 | 61.52 | 60.86 | 61.30 | 1,544,860 | +0.06(+0.10%) |
Jun 10, 2015 | 60.86 | 61.38 | 60.24 | 61.24 | 1,647,357 | +0.73(+1.21%) |
Jun 09, 2015 | 60.31 | 60.72 | 59.85 | 60.50 | 1,572,879 | +0.12(+0.19%) |
Jun 08, 2015 | 61.77 | 61.87 | 60.22 | 60.38 | 1,998,050 | -1.21(-1.97%) |
Jun 05, 2015 | 61.31 | 61.83 | 60.81 | 61.60 | 2,083,478 | +0.26(+0.43%) |
Jun 04, 2015 | 61.79 | 62.14 | 61.21 | 61.34 | 1,413,377 | -0.72(-1.17%) |
Jun 03, 2015 | 62.02 | 62.37 | 61.72 | 62.06 | 1,246,961 | +0.39(+0.63%) |
Jun 02, 2015 | 61.21 | 62.15 | 61.17 | 61.67 | 2,168,555 | +0.08(+0.14%) |
Jun 01, 2015 | 61.76 | 61.80 | 60.91 | 61.59 | 2,003,876 | +0.13(+0.22%) |
May 29, 2015 | 61.77 | 62.82 | 61.37 | 61.46 | 2,432,217 | -0.50(-0.81%) |
May 28, 2015 | 62.02 | 62.97 | 61.92 | 61.96 | 1,974,924 | -0.58(-0.92%) |
May 27, 2015 | 61.32 | 62.65 | 61.32 | 62.54 | 3,555,000 | +1.31(+2.14%) |
May 26, 2015 | 61.28 | 61.67 | 60.98 | 61.23 | 2,354,829 | -0.03(-0.06%) |
May 22, 2015 | 61.31 | 61.27 | 61.27 | 61.27 | 2,182,427 | -0.13(-0.21%) |
May 21, 2015 | 60.97 | 61.61 | 60.34 | 61.39 | 2,477,329 | +0.44(+0.72%) |
May 20, 2015 | 61.23 | 61.34 | 60.56 | 60.95 | 1,834,088 | -0.36(-0.59%) |
May 19, 2015 | 61.27 | 61.68 | 61.11 | 61.32 | 4,410,522 | -0.68(-1.09%) |
May 18, 2015 | 61.26 | 62.19 | 61.25 | 61.99 | 2,028,687 | +0.42(+0.68%) |
May 15, 2015 | 61.51 | 62.01 | 61.20 | 61.57 | 2,021,045 | -0.21(-0.34%) |
May 14, 2015 | 61.01 | 61.81 | 60.67 | 61.79 | 3,024,858 | +1.33(+2.20%) |
May 13, 2015 | 60.72 | 60.93 | 59.88 | 60.45 | 3,095,640 | -0.71(-1.17%) |
May 12, 2015 | 60.95 | 61.60 | 60.34 | 61.17 | 2,730,837 | -0.13(-0.21%) |
May 11, 2015 | 60.62 | 62.15 | 60.47 | 61.30 | 4,926,929 | +0.70(+1.15%) |
May 08, 2015 | 59.74 | 60.95 | 59.57 | 60.60 | 3,394,484 | +1.58(+2.67%) |
May 07, 2015 | 59.94 | 60.18 | 58.92 | 59.02 | 4,167,633 | -0.65(-1.08%) |
May 06, 2015 | 60.08 | 61.94 | 59.29 | 59.67 | 12,955,786 | +1.73(+2.99%) |
May 05, 2015 | 58.18 | 58.45 | 57.37 | 57.94 | 4,756,049 | -0.15(-0.25%) |
May 04, 2015 | 58.29 | 58.35 | 57.28 | 58.08 | 3,498,165 | -0.02(-0.03%) |
May 01, 2015 | 57.05 | 58.29 | 56.91 | 58.10 | 2,305,484 | +1.21(+2.13%) |
Apr 30, 2015 | 57.16 | 57.65 | 56.44 | 56.89 | 2,632,812 | -0.51(-0.90%) |
Apr 29, 2015 | 57.66 | 58.28 | 57.00 | 57.40 | 2,001,006 | -0.48(-0.84%) |
Apr 28, 2015 | 58.47 | 58.90 | 57.41 | 57.89 | 2,752,853 | -0.71(-1.22%) |
Apr 27, 2015 | 58.75 | 59.38 | 58.46 | 58.60 | 3,245,292 | -0.05(-0.08%) |
Apr 24, 2015 | 58.66 | 58.67 | 58.15 | 58.65 | 1,862,912 | +0.01(+0.02%) |
Apr 23, 2015 | 58.52 | 59.03 | 58.21 | 58.64 | 2,528,746 | +0.07(+0.13%) |
Apr 22, 2015 | 58.11 | 58.65 | 57.81 | 58.57 | 2,623,473 | +0.76(+1.31%) |
Apr 21, 2015 | 56.35 | 57.91 | 56.17 | 57.81 | 4,176,114 | +1.70(+3.04%) |
Apr 20, 2015 | 55.27 | 56.13 | 54.94 | 56.11 | 2,091,844 | +1.23(+2.25%) |
Apr 17, 2015 | 55.23 | 55.41 | 54.37 | 54.87 | 2,913,856 | -0.81(-1.46%) |
Apr 16, 2015 | 55.65 | 55.87 | 55.43 | 55.68 | 1,401,186 | +0.00(+0.00%) |
Apr 15, 2015 | 55.96 | 56.50 | 55.45 | 55.68 | 2,411,969 | -0.21(-0.37%) |
Apr 14, 2015 | 56.11 | 56.78 | 55.47 | 55.89 | 2,335,841 | -0.25(-0.45%) |
Apr 13, 2015 | 57.08 | 57.23 | 56.05 | 56.14 | 1,611,079 | -1.00(-1.76%) |
Apr 10, 2015 | 56.55 | 57.17 | 56.07 | 57.15 | 2,600,533 | +0.84(+1.49%) |
Apr 09, 2015 | 56.78 | 57.63 | 56.13 | 56.31 | 2,050,526 | -0.64(-1.12%) |
Apr 08, 2015 | 56.61 | 57.13 | 56.42 | 56.95 | 2,135,457 | +0.34(+0.61%) |
Apr 07, 2015 | 55.86 | 56.93 | 55.79 | 56.60 | 2,114,921 | +0.67(+1.19%) |
Apr 06, 2015 | 55.93 | 56.87 | 55.84 | 55.94 | 2,425,077 | -0.52(-0.92%) |
Apr 02, 2015 | 56.06 | 56.46 | 56.46 | 56.46 | 2,766,709 | +0.37(+0.65%) |
Apr 01, 2015 | 57.72 | 57.74 | 55.99 | 56.09 | 4,432,731 | -1.51(-2.62%) |
Mar 31, 2015 | 57.78 | 58.21 | 57.28 | 57.60 | 2,523,127 | -0.64(-1.10%) |
Mar 30, 2015 | 57.51 | 58.93 | 57.43 | 58.24 | 4,204,393 | +1.21(+2.12%) |
Mar 27, 2015 | 55.26 | 57.07 | 55.04 | 57.03 | 4,770,744 | +2.12(+3.85%) |
Mar 26, 2015 | 54.15 | 55.14 | 53.56 | 54.92 | 4,009,637 | -0.01(-0.02%) |
Mar 25, 2015 | 56.68 | 57.05 | 54.91 | 54.93 | 2,916,164 | -1.84(-3.23%) |
Mar 24, 2015 | 56.24 | 57.17 | 55.93 | 56.76 | 3,418,568 | +0.68(+1.20%) |
Mar 23, 2015 | 56.25 | 56.77 | 56.09 | 56.09 | 2,192,193 | -0.01(-0.02%) |
Mar 20, 2015 | 55.23 | 56.29 | 55.15 | 56.10 | 4,537,303 | +1.30(+2.37%) |
Mar 19, 2015 | 54.45 | 55.18 | 54.23 | 54.80 | 2,435,285 | +0.32(+0.59%) |
Mar 18, 2015 | 53.11 | 54.64 | 52.90 | 54.47 | 7,171,273 | +1.42(+2.69%) |
Mar 17, 2015 | 54.12 | 54.26 | 52.92 | 53.05 | 4,791,998 | -1.61(-2.95%) |
Mar 16, 2015 | 54.47 | 55.29 | 54.36 | 54.66 | 2,880,513 | +0.50(+0.93%) |
Mar 13, 2015 | 53.91 | 55.20 | 53.72 | 54.16 | 3,621,307 | +0.23(+0.44%) |
Mar 12, 2015 | 54.34 | 54.34 | 53.66 | 53.92 | 2,952,216 | -0.03(-0.05%) |
Mar 11, 2015 | 53.67 | 54.97 | 53.62 | 53.95 | 2,873,916 | +0.04(+0.07%) |
Mar 10, 2015 | 54.23 | 54.84 | 53.38 | 53.91 | 4,663,322 | -1.58(-2.85%) |
Mar 09, 2015 | 55.22 | 55.74 | 55.09 | 55.49 | 2,393,651 | +0.30(+0.54%) |
Mar 06, 2015 | 56.04 | 56.04 | 55.01 | 55.19 | 1,806,764 | -0.99(-1.77%) |
Mar 05, 2015 | 56.01 | 56.63 | 55.83 | 56.19 | 2,040,886 | +0.17(+0.31%) |
Mar 04, 2015 | 55.31 | 56.03 | 55.50 | 56.02 | 2,686,676 | +0.52(+0.94%) |
Mar 03, 2015 | 56.07 | 56.17 | 55.21 | 55.50 | 2,001,355 | -0.76(-1.35%) |
Mar 02, 2015 | 56.00 | 56.60 | 55.81 | 56.26 | 1,640,578 | +0.26(+0.46%) |
Feb 27, 2015 | 55.64 | 56.57 | 55.38 | 56.00 | 3,017,392 | -0.53(-0.94%) |
Feb 26, 2015 | 56.30 | 57.65 | 56.17 | 56.53 | 2,809,347 | +0.33(+0.58%) |
Feb 25, 2015 | 56.46 | 56.64 | 55.83 | 56.20 | 2,610,857 | -0.23(-0.41%) |
Feb 24, 2015 | 56.21 | 56.61 | 55.96 | 56.43 | 3,422,623 | +0.07(+0.13%) |
Feb 23, 2015 | 56.63 | 56.70 | 56.02 | 56.36 | 1,872,074 | -0.12(-0.21%) |
Feb 20, 2015 | 55.96 | 56.53 | 55.50 | 56.48 | 2,332,679 | +0.52(+0.93%) |
Feb 19, 2015 | 56.42 | 56.51 | 55.89 | 55.96 | 3,063,869 | -0.46(-0.81%) |
Feb 18, 2015 | 55.41 | 56.43 | 55.35 | 56.41 | 3,542,771 | +0.83(+1.49%) |
Feb 17, 2015 | 55.29 | 55.72 | 54.78 | 55.59 | 3,241,003 | +0.36(+0.66%) |
Feb 13, 2015 | 55.18 | 55.22 | 55.22 | 55.22 | 2,968,583 | +0.19(+0.35%) |
Feb 12, 2015 | 54.15 | 55.47 | 54.08 | 55.03 | 3,863,028 | +1.22(+2.27%) |
Feb 11, 2015 | 53.74 | 54.14 | 53.39 | 53.81 | 2,239,263 | +0.18(+0.34%) |
Feb 10, 2015 | 53.34 | 53.94 | 52.75 | 53.63 | 3,849,074 | +0.47(+0.89%) |
Feb 09, 2015 | 53.57 | 53.86 | 52.96 | 53.15 | 3,284,657 | -0.85(-1.57%) |
Feb 06, 2015 | 55.12 | 55.77 | 53.67 | 54.00 | 4,935,669 | -1.22(-2.22%) |
Feb 05, 2015 | 53.60 | 55.52 | 53.48 | 55.22 | 5,064,049 | +1.80(+3.36%) |
Feb 04, 2015 | 53.41 | 54.14 | 52.92 | 53.43 | 3,747,798 | +0.03(+0.06%) |
Feb 03, 2015 | 53.90 | 54.11 | 52.85 | 53.39 | 4,440,810 | -0.44(-0.81%) |