Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.18 | 66.16 | 63.58 | 66.14 | 596,143 | +2.94(+4.65%) |
Jan 28, 2016 | 63.75 | 64.28 | 62.91 | 63.20 | 196,270 | -0.07(-0.11%) |
Jan 27, 2016 | 63.46 | 64.44 | 62.54 | 63.27 | 262,654 | -1.15(-1.79%) |
Jan 26, 2016 | 62.17 | 64.70 | 61.68 | 64.42 | 250,139 | +2.64(+4.27%) |
Jan 25, 2016 | 62.72 | 63.20 | 61.59 | 61.78 | 226,208 | -1.00(-1.59%) |
Jan 22, 2016 | 62.23 | 62.91 | 61.72 | 62.78 | 324,066 | +1.43(+2.33%) |
Jan 21, 2016 | 61.37 | 62.12 | 59.65 | 61.35 | 329,425 | +0.00(+0.00%) |
Jan 20, 2016 | 56.63 | 62.66 | 55.72 | 61.35 | 654,545 | +6.48(+11.81%) |
Jan 19, 2016 | 56.80 | 57.18 | 54.51 | 54.87 | 278,469 | -1.50(-2.66%) |
Jan 15, 2016 | 56.00 | 56.37 | 56.37 | 56.37 | 298,900 | -1.06(-1.85%) |
Jan 14, 2016 | 58.38 | 58.38 | 56.35 | 57.43 | 320,383 | -0.18(-0.31%) |
Jan 13, 2016 | 59.89 | 60.00 | 57.43 | 57.61 | 237,553 | -2.28(-3.81%) |
Jan 12, 2016 | 60.41 | 61.21 | 58.75 | 59.89 | 424,504 | +0.39(+0.66%) |
Jan 11, 2016 | 55.90 | 59.71 | 55.90 | 59.50 | 458,578 | +3.88(+6.98%) |
Jan 08, 2016 | 58.04 | 58.04 | 55.50 | 55.62 | 245,645 | -2.61(-4.48%) |
Jan 07, 2016 | 56.91 | 59.76 | 56.91 | 58.23 | 196,853 | +0.11(+0.19%) |
Jan 06, 2016 | 58.01 | 58.73 | 57.40 | 58.12 | 150,789 | -0.89(-1.51%) |
Jan 05, 2016 | 58.10 | 59.01 | 57.71 | 59.01 | 167,239 | +1.20(+2.08%) |
Jan 04, 2016 | 55.47 | 58.64 | 55.47 | 57.81 | 236,724 | +0.98(+1.72%) |
Dec 31, 2015 | 57.08 | 56.83 | 56.83 | 56.83 | 137,700 | -0.82(-1.42%) |
Dec 30, 2015 | 58.20 | 58.40 | 57.34 | 57.65 | 106,325 | -0.71(-1.22%) |
Dec 29, 2015 | 57.47 | 58.55 | 57.23 | 58.36 | 106,693 | +1.33(+2.33%) |
Dec 28, 2015 | 57.73 | 58.13 | 56.82 | 57.03 | 126,121 | -0.96(-1.66%) |
Dec 24, 2015 | 58.25 | 57.99 | 57.99 | 57.99 | 100,100 | -0.37(-0.63%) |
Dec 23, 2015 | 57.07 | 58.42 | 56.07 | 58.36 | 228,135 | +1.63(+2.87%) |
Dec 22, 2015 | 55.22 | 56.77 | 54.60 | 56.73 | 179,767 | +1.76(+3.20%) |
Dec 21, 2015 | 55.44 | 55.51 | 54.53 | 54.97 | 174,302 | -0.01(-0.02%) |
Dec 18, 2015 | 55.50 | 56.25 | 54.91 | 54.98 | 467,474 | -0.89(-1.59%) |
Dec 17, 2015 | 56.80 | 56.92 | 55.79 | 55.87 | 206,138 | -0.76(-1.34%) |
Dec 16, 2015 | 55.41 | 56.83 | 55.13 | 56.63 | 166,709 | +1.82(+3.32%) |
Dec 15, 2015 | 54.99 | 55.85 | 54.39 | 54.81 | 159,468 | +0.26(+0.48%) |
Dec 14, 2015 | 56.11 | 57.10 | 53.83 | 54.55 | 268,089 | -1.31(-2.35%) |
Dec 11, 2015 | 55.21 | 56.41 | 55.17 | 55.86 | 194,057 | -0.35(-0.62%) |
Dec 10, 2015 | 55.73 | 56.65 | 55.51 | 56.21 | 120,768 | +0.67(+1.21%) |
Dec 09, 2015 | 56.14 | 57.67 | 55.31 | 55.54 | 203,841 | -0.75(-1.33%) |
Dec 08, 2015 | 56.94 | 57.91 | 56.19 | 56.29 | 173,267 | -1.22(-2.12%) |
Dec 07, 2015 | 57.10 | 58.98 | 56.55 | 57.51 | 290,140 | -0.09(-0.16%) |
Dec 04, 2015 | 51.65 | 58.08 | 50.64 | 57.60 | 402,914 | +5.36(+10.26%) |
Dec 03, 2015 | 54.69 | 55.07 | 51.89 | 52.24 | 297,976 | -2.11(-3.88%) |
Dec 02, 2015 | 54.30 | 55.01 | 54.08 | 54.35 | 135,833 | +0.21(+0.39%) |
Dec 01, 2015 | 54.42 | 54.96 | 53.55 | 54.14 | 185,670 | -0.02(-0.04%) |
Nov 30, 2015 | 56.39 | 56.39 | 54.04 | 54.16 | 164,655 | -2.30(-4.07%) |
Nov 27, 2015 | 56.34 | 56.64 | 55.20 | 56.46 | 66,325 | +0.25(+0.44%) |
Nov 25, 2015 | 55.77 | 56.21 | 56.21 | 56.21 | 135,000 | +0.65(+1.17%) |
Nov 24, 2015 | 54.12 | 55.96 | 54.12 | 55.56 | 95,928 | +1.02(+1.87%) |
Nov 23, 2015 | 54.13 | 54.88 | 53.83 | 54.54 | 105,994 | +0.30(+0.55%) |
Nov 20, 2015 | 52.92 | 54.88 | 52.92 | 54.24 | 204,706 | +1.89(+3.61%) |
Nov 19, 2015 | 52.57 | 53.27 | 52.07 | 52.35 | 185,097 | -0.40(-0.76%) |
Nov 18, 2015 | 52.41 | 52.83 | 51.76 | 52.75 | 273,265 | +0.63(+1.21%) |
Nov 17, 2015 | 53.81 | 53.87 | 51.70 | 52.12 | 203,115 | -1.61(-3.00%) |
Nov 16, 2015 | 53.58 | 54.05 | 52.26 | 53.73 | 224,072 | -0.11(-0.20%) |
Nov 13, 2015 | 55.28 | 55.28 | 53.45 | 53.84 | 287,724 | -2.50(-4.44%) |
Nov 12, 2015 | 57.16 | 57.52 | 56.30 | 56.34 | 220,981 | -1.25(-2.17%) |
Nov 11, 2015 | 60.83 | 61.02 | 57.37 | 57.59 | 200,289 | -3.36(-5.51%) |
Nov 10, 2015 | 59.91 | 61.04 | 59.25 | 60.95 | 174,266 | +0.94(+1.57%) |
Nov 09, 2015 | 62.07 | 62.07 | 59.62 | 60.01 | 228,105 | -2.23(-3.58%) |
Nov 06, 2015 | 62.45 | 63.25 | 61.79 | 62.24 | 196,787 | -0.68(-1.08%) |
Nov 05, 2015 | 62.40 | 63.00 | 62.00 | 62.92 | 118,791 | +0.65(+1.04%) |
Nov 04, 2015 | 63.62 | 64.29 | 61.92 | 62.27 | 222,645 | -1.82(-2.84%) |
Nov 03, 2015 | 63.13 | 64.56 | 63.13 | 64.09 | 136,475 | +1.21(+1.92%) |
Nov 02, 2015 | 62.65 | 63.08 | 60.76 | 62.88 | 107,548 | +0.23(+0.37%) |
Oct 30, 2015 | 62.21 | 63.58 | 61.12 | 62.65 | 178,896 | +0.38(+0.61%) |
Oct 29, 2015 | 61.79 | 62.54 | 61.54 | 62.27 | 219,087 | +0.08(+0.13%) |
Oct 28, 2015 | 59.45 | 62.24 | 59.45 | 62.19 | 264,692 | +2.87(+4.84%) |
Oct 27, 2015 | 60.27 | 60.27 | 58.45 | 59.32 | 207,058 | -1.06(-1.76%) |
Oct 26, 2015 | 58.78 | 60.92 | 58.58 | 60.38 | 280,898 | +1.51(+2.56%) |
Oct 23, 2015 | 62.07 | 62.07 | 57.69 | 58.87 | 323,527 | -2.46(-4.01%) |
Oct 22, 2015 | 61.67 | 62.34 | 60.74 | 61.33 | 216,650 | +0.00(+0.00%) |
Oct 21, 2015 | 62.49 | 62.52 | 61.23 | 61.33 | 210,089 | -0.91(-1.46%) |
Oct 20, 2015 | 62.52 | 62.93 | 61.95 | 62.24 | 214,674 | -0.52(-0.83%) |
Oct 19, 2015 | 61.87 | 62.80 | 61.57 | 62.76 | 288,073 | +0.75(+1.21%) |
Oct 16, 2015 | 60.29 | 62.07 | 60.09 | 62.01 | 335,865 | +1.72(+2.85%) |
Oct 15, 2015 | 60.23 | 60.46 | 58.40 | 60.29 | 283,346 | +0.14(+0.23%) |
Oct 14, 2015 | 61.35 | 61.76 | 59.74 | 60.15 | 268,376 | -1.24(-2.02%) |
Oct 13, 2015 | 60.66 | 62.53 | 60.27 | 61.39 | 451,688 | +1.45(+2.42%) |
Oct 12, 2015 | 60.07 | 60.67 | 59.78 | 59.94 | 164,612 | -0.23(-0.38%) |
Oct 09, 2015 | 60.44 | 60.45 | 59.47 | 60.17 | 181,955 | -0.40(-0.66%) |
Oct 08, 2015 | 58.78 | 60.98 | 58.78 | 60.57 | 315,342 | +2.71(+4.68%) |
Oct 07, 2015 | 57.29 | 57.86 | 56.83 | 57.86 | 215,937 | +0.81(+1.42%) |
Oct 06, 2015 | 57.17 | 57.83 | 56.52 | 57.05 | 160,981 | -0.38(-0.66%) |
Oct 05, 2015 | 56.65 | 57.65 | 56.37 | 57.43 | 170,355 | +1.27(+2.26%) |
Oct 02, 2015 | 55.10 | 56.18 | 54.03 | 56.16 | 239,841 | +0.40(+0.72%) |
Oct 01, 2015 | 56.92 | 57.15 | 54.90 | 55.76 | 293,847 | -1.31(-2.30%) |
Sep 30, 2015 | 57.16 | 57.31 | 56.19 | 57.07 | 292,948 | +0.47(+0.83%) |
Sep 29, 2015 | 56.80 | 57.21 | 55.78 | 56.60 | 268,284 | -0.20(-0.35%) |
Sep 28, 2015 | 59.23 | 59.27 | 56.77 | 56.80 | 325,338 | -2.77(-4.65%) |
Sep 25, 2015 | 59.16 | 60.21 | 58.61 | 59.57 | 364,451 | +0.93(+1.59%) |
Sep 24, 2015 | 58.09 | 58.99 | 57.87 | 58.64 | 314,851 | +0.19(+0.33%) |
Sep 23, 2015 | 58.82 | 59.31 | 58.11 | 58.45 | 175,103 | -0.18(-0.31%) |
Sep 22, 2015 | 58.41 | 59.52 | 58.01 | 58.63 | 243,293 | +0.12(+0.21%) |
Sep 21, 2015 | 58.17 | 59.28 | 57.85 | 58.51 | 221,915 | +0.81(+1.40%) |
Sep 18, 2015 | 59.02 | 59.45 | 57.58 | 57.70 | 407,672 | -1.92(-3.22%) |
Sep 17, 2015 | 59.92 | 60.47 | 58.91 | 59.62 | 355,032 | -0.28(-0.47%) |
Sep 16, 2015 | 58.01 | 59.95 | 57.72 | 59.90 | 270,544 | +2.05(+3.54%) |
Sep 15, 2015 | 57.55 | 58.12 | 56.87 | 57.85 | 310,316 | +0.23(+0.40%) |
Sep 14, 2015 | 57.77 | 58.18 | 57.23 | 57.62 | 292,906 | -0.23(-0.40%) |
Sep 11, 2015 | 59.32 | 60.14 | 57.59 | 57.85 | 376,197 | -1.83(-3.07%) |
Sep 10, 2015 | 59.84 | 60.38 | 59.51 | 59.68 | 266,195 | -0.36(-0.60%) |
Sep 09, 2015 | 61.82 | 62.14 | 59.89 | 60.04 | 317,879 | -1.89(-3.05%) |
Sep 08, 2015 | 62.55 | 62.55 | 61.66 | 61.93 | 284,242 | +0.09(+0.15%) |
Sep 04, 2015 | 61.82 | 61.84 | 61.84 | 61.84 | 270,100 | -0.87(-1.39%) |
Sep 03, 2015 | 64.01 | 65.78 | 61.75 | 62.71 | 829,959 | +4.01(+6.83%) |
Sep 02, 2015 | 59.56 | 59.65 | 58.09 | 58.70 | 364,312 | -0.05(-0.09%) |
Sep 01, 2015 | 59.06 | 60.25 | 58.67 | 58.75 | 156,442 | -1.14(-1.90%) |
Aug 31, 2015 | 60.46 | 61.32 | 59.79 | 59.89 | 223,445 | -1.16(-1.90%) |
Aug 28, 2015 | 60.57 | 62.63 | 60.42 | 61.05 | 174,765 | +0.20(+0.33%) |
Aug 27, 2015 | 59.53 | 61.40 | 58.63 | 60.85 | 180,127 | +1.71(+2.89%) |
Aug 26, 2015 | 58.60 | 59.14 | 57.72 | 59.14 | 108,058 | +1.81(+3.16%) |
Aug 25, 2015 | 59.06 | 59.09 | 57.22 | 57.33 | 118,089 | -0.26(-0.45%) |
Aug 24, 2015 | 56.88 | 59.34 | 56.38 | 57.59 | 146,847 | -2.01(-3.37%) |
Aug 21, 2015 | 60.83 | 61.04 | 59.44 | 59.60 | 186,106 | -1.82(-2.96%) |
Aug 20, 2015 | 62.57 | 62.60 | 61.33 | 61.42 | 91,385 | -1.72(-2.72%) |
Aug 19, 2015 | 63.37 | 63.80 | 63.11 | 63.14 | 106,823 | -0.67(-1.05%) |
Aug 18, 2015 | 64.05 | 64.29 | 63.58 | 63.81 | 83,626 | -0.24(-0.37%) |
Aug 17, 2015 | 63.09 | 64.08 | 62.34 | 64.05 | 123,616 | +0.81(+1.28%) |
Aug 14, 2015 | 63.15 | 63.84 | 62.63 | 63.24 | 82,564 | +0.25(+0.40%) |
Aug 13, 2015 | 62.49 | 63.85 | 62.28 | 62.99 | 91,484 | +0.36(+0.57%) |
Aug 12, 2015 | 63.05 | 63.05 | 61.66 | 62.63 | 95,218 | -0.92(-1.45%) |
Aug 11, 2015 | 63.24 | 63.79 | 62.86 | 63.55 | 67,713 | -0.04(-0.06%) |
Aug 10, 2015 | 63.12 | 63.87 | 63.00 | 63.59 | 80,049 | +0.86(+1.37%) |
Aug 07, 2015 | 62.84 | 63.09 | 62.28 | 62.73 | 82,308 | -0.42(-0.67%) |
Aug 06, 2015 | 63.98 | 63.98 | 62.63 | 63.15 | 82,137 | -0.91(-1.42%) |
Aug 05, 2015 | 64.02 | 64.59 | 63.46 | 64.06 | 105,432 | +0.31(+0.49%) |
Aug 04, 2015 | 63.72 | 64.50 | 63.35 | 63.75 | 85,970 | +0.13(+0.20%) |
Aug 03, 2015 | 64.90 | 64.90 | 63.10 | 63.62 | 96,852 | -1.07(-1.65%) |
Jul 31, 2015 | 64.38 | 65.13 | 64.07 | 64.69 | 109,911 | +0.44(+0.68%) |
Jul 30, 2015 | 63.56 | 64.59 | 63.25 | 64.25 | 117,021 | +0.57(+0.90%) |
Jul 29, 2015 | 62.96 | 63.92 | 62.66 | 63.68 | 145,842 | +0.63(+1.00%) |
Jul 28, 2015 | 63.21 | 63.55 | 61.90 | 63.05 | 220,866 | +0.34(+0.54%) |
Jul 27, 2015 | 62.62 | 62.93 | 61.96 | 62.71 | 142,580 | -0.38(-0.60%) |
Jul 24, 2015 | 63.65 | 64.19 | 62.91 | 63.09 | 162,403 | -1.00(-1.56%) |
Jul 23, 2015 | 65.35 | 65.35 | 64.00 | 64.09 | 91,951 | -1.00(-1.54%) |
Jul 22, 2015 | 64.33 | 65.09 | 64.33 | 65.09 | 78,993 | +0.44(+0.68%) |
Jul 21, 2015 | 65.12 | 65.38 | 63.99 | 64.65 | 112,480 | -0.61(-0.93%) |
Jul 20, 2015 | 65.04 | 65.89 | 64.74 | 65.26 | 162,881 | +0.08(+0.12%) |
Jul 17, 2015 | 66.24 | 66.24 | 65.11 | 65.18 | 108,459 | -1.27(-1.91%) |
Jul 16, 2015 | 66.29 | 66.98 | 65.79 | 66.45 | 133,042 | +0.47(+0.71%) |
Jul 15, 2015 | 66.35 | 66.68 | 65.89 | 65.98 | 104,934 | -0.45(-0.68%) |
Jul 14, 2015 | 67.16 | 67.55 | 66.16 | 66.43 | 160,853 | -0.50(-0.75%) |
Jul 13, 2015 | 66.94 | 67.11 | 66.20 | 66.93 | 126,422 | +0.56(+0.84%) |
Jul 10, 2015 | 66.24 | 66.73 | 65.85 | 66.37 | 77,370 | +0.59(+0.90%) |
Jul 09, 2015 | 66.12 | 66.60 | 65.36 | 65.78 | 160,893 | -0.03(-0.05%) |
Jul 08, 2015 | 66.18 | 67.12 | 65.14 | 65.81 | 206,729 | -0.70(-1.05%) |
Jul 07, 2015 | 66.64 | 67.21 | 65.32 | 66.51 | 207,605 | -0.04(-0.06%) |
Jul 06, 2015 | 65.65 | 66.68 | 65.65 | 66.55 | 125,800 | +0.52(+0.79%) |
Jul 02, 2015 | 66.46 | 66.03 | 66.03 | 66.03 | 73,600 | -0.28(-0.42%) |
Jul 01, 2015 | 66.53 | 67.22 | 65.99 | 66.31 | 176,675 | +0.28(+0.42%) |
Jun 30, 2015 | 66.09 | 66.59 | 65.02 | 66.03 | 158,231 | +0.29(+0.44%) |
Jun 29, 2015 | 67.14 | 67.83 | 65.70 | 65.74 | 133,068 | -1.79(-2.65%) |
Jun 26, 2015 | 66.48 | 67.69 | 66.23 | 67.53 | 226,361 | +1.29(+1.95%) |
Jun 25, 2015 | 66.65 | 66.65 | 66.02 | 66.24 | 110,523 | -0.19(-0.29%) |
Jun 24, 2015 | 66.97 | 67.50 | 66.23 | 66.43 | 135,649 | -0.72(-1.07%) |
Jun 23, 2015 | 66.66 | 67.35 | 66.18 | 67.15 | 157,389 | +0.57(+0.86%) |
Jun 22, 2015 | 67.56 | 67.56 | 66.39 | 66.58 | 99,081 | -0.79(-1.17%) |
Jun 19, 2015 | 67.48 | 68.50 | 67.36 | 67.37 | 180,990 | -0.13(-0.19%) |
Jun 18, 2015 | 66.86 | 67.96 | 66.86 | 67.50 | 82,451 | +0.71(+1.06%) |
Jun 17, 2015 | 66.82 | 67.34 | 66.19 | 66.79 | 60,786 | -0.02(-0.03%) |
Jun 16, 2015 | 66.60 | 67.35 | 66.28 | 66.81 | 109,214 | +0.12(+0.18%) |
Jun 15, 2015 | 66.91 | 67.11 | 66.11 | 66.69 | 105,139 | -0.74(-1.10%) |
Jun 12, 2015 | 66.96 | 67.53 | 66.72 | 67.43 | 100,565 | +0.58(+0.87%) |
Jun 11, 2015 | 66.79 | 67.17 | 66.31 | 66.85 | 85,848 | +0.22(+0.33%) |
Jun 10, 2015 | 66.34 | 67.07 | 66.15 | 66.63 | 113,652 | +0.62(+0.94%) |
Jun 09, 2015 | 67.09 | 67.20 | 65.99 | 66.01 | 130,742 | -0.88(-1.32%) |
Jun 08, 2015 | 67.43 | 67.85 | 66.88 | 66.89 | 119,558 | -0.58(-0.86%) |
Jun 05, 2015 | 67.36 | 67.94 | 66.48 | 67.47 | 104,749 | +0.09(+0.13%) |
Jun 04, 2015 | 66.35 | 67.75 | 66.24 | 67.38 | 140,575 | +0.87(+1.31%) |
Jun 03, 2015 | 64.47 | 66.76 | 64.28 | 66.51 | 228,391 | +0.01(+0.02%) |
Jun 02, 2015 | 65.13 | 67.36 | 65.13 | 66.50 | 154,836 | +1.23(+1.88%) |
Jun 01, 2015 | 66.16 | 66.16 | 64.27 | 65.27 | 358,029 | -0.92(-1.39%) |
May 29, 2015 | 62.31 | 66.99 | 61.07 | 66.19 | 491,213 | -1.60(-2.36%) |
May 28, 2015 | 67.78 | 68.42 | 67.01 | 67.79 | 228,598 | +0.23(+0.34%) |
May 27, 2015 | 68.37 | 68.37 | 66.41 | 67.56 | 214,728 | -0.87(-1.27%) |
May 26, 2015 | 69.08 | 69.23 | 68.01 | 68.43 | 171,846 | -0.92(-1.33%) |
May 22, 2015 | 69.39 | 69.35 | 69.35 | 69.35 | 111,100 | -0.20(-0.29%) |
May 21, 2015 | 68.47 | 69.59 | 68.35 | 69.55 | 99,590 | +0.85(+1.24%) |
May 20, 2015 | 68.74 | 68.92 | 67.98 | 68.70 | 76,658 | +0.23(+0.34%) |
May 19, 2015 | 69.39 | 69.75 | 68.20 | 68.47 | 86,262 | -1.02(-1.47%) |
May 18, 2015 | 68.65 | 69.82 | 68.45 | 69.49 | 83,117 | +1.12(+1.64%) |
May 15, 2015 | 67.73 | 68.56 | 67.41 | 68.37 | 91,025 | +0.73(+1.08%) |
May 14, 2015 | 67.65 | 68.09 | 66.50 | 67.64 | 93,356 | -0.37(-0.54%) |
May 13, 2015 | 68.32 | 68.57 | 67.49 | 68.01 | 100,439 | -0.21(-0.31%) |
May 12, 2015 | 68.59 | 69.08 | 67.74 | 68.22 | 86,896 | -0.77(-1.12%) |
May 11, 2015 | 69.24 | 69.77 | 68.91 | 68.99 | 103,109 | -0.30(-0.43%) |
May 08, 2015 | 69.46 | 70.47 | 69.18 | 69.29 | 92,017 | +0.41(+0.60%) |
May 07, 2015 | 68.26 | 69.26 | 68.06 | 68.88 | 72,891 | +0.83(+1.22%) |
May 06, 2015 | 68.08 | 68.23 | 66.49 | 68.05 | 264,550 | +0.40(+0.59%) |
May 05, 2015 | 68.35 | 69.04 | 67.13 | 67.65 | 123,102 | -0.70(-1.02%) |
May 04, 2015 | 67.78 | 68.76 | 67.74 | 68.35 | 160,544 | +0.36(+0.53%) |
May 01, 2015 | 67.77 | 68.41 | 67.44 | 67.99 | 239,884 | +0.40(+0.59%) |
Apr 30, 2015 | 68.66 | 69.19 | 67.09 | 67.59 | 221,493 | -1.33(-1.93%) |
Apr 29, 2015 | 71.03 | 71.03 | 68.45 | 68.92 | 114,072 | -2.34(-3.28%) |
Apr 28, 2015 | 71.19 | 71.87 | 70.21 | 71.26 | 70,212 | +0.07(+0.10%) |
Apr 27, 2015 | 72.06 | 72.86 | 70.91 | 71.19 | 87,811 | -0.89(-1.23%) |
Apr 24, 2015 | 71.97 | 72.42 | 71.60 | 72.08 | 150,988 | +0.36(+0.50%) |
Apr 23, 2015 | 70.69 | 72.57 | 70.69 | 71.72 | 93,862 | +1.25(+1.77%) |
Apr 22, 2015 | 69.43 | 70.70 | 69.01 | 70.47 | 114,775 | +1.27(+1.84%) |
Apr 21, 2015 | 69.50 | 69.84 | 69.12 | 69.20 | 184,366 | -0.03(-0.04%) |
Apr 20, 2015 | 69.43 | 69.77 | 68.58 | 69.23 | 248,323 | +0.37(+0.54%) |
Apr 17, 2015 | 70.37 | 70.37 | 68.73 | 68.86 | 196,529 | -2.26(-3.18%) |
Apr 16, 2015 | 71.23 | 71.69 | 70.98 | 71.12 | 103,673 | -0.08(-0.11%) |
Apr 15, 2015 | 70.73 | 71.89 | 70.39 | 71.20 | 111,708 | +0.83(+1.18%) |
Apr 14, 2015 | 72.00 | 72.00 | 69.13 | 70.37 | 259,138 | -2.43(-3.34%) |
Apr 13, 2015 | 71.20 | 73.53 | 70.97 | 72.80 | 153,672 | +1.30(+1.82%) |
Apr 10, 2015 | 72.18 | 72.18 | 71.42 | 71.50 | 80,651 | -0.47(-0.65%) |
Apr 09, 2015 | 72.26 | 72.90 | 71.59 | 71.97 | 129,203 | -0.50(-0.69%) |
Apr 08, 2015 | 71.99 | 72.84 | 71.70 | 72.47 | 121,620 | +0.66(+0.92%) |
Apr 07, 2015 | 71.40 | 72.21 | 71.10 | 71.81 | 117,956 | +0.23(+0.32%) |
Apr 06, 2015 | 71.43 | 72.61 | 71.21 | 71.58 | 81,268 | -0.15(-0.21%) |
Apr 02, 2015 | 70.53 | 71.73 | 71.73 | 71.73 | 122,600 | +1.20(+1.70%) |
Apr 01, 2015 | 70.96 | 71.18 | 70.02 | 70.53 | 112,006 | -0.70(-0.98%) |
Mar 31, 2015 | 71.07 | 71.53 | 70.75 | 71.23 | 99,708 | -0.29(-0.41%) |
Mar 30, 2015 | 68.49 | 71.66 | 68.49 | 71.52 | 246,448 | +2.27(+3.28%) |
Mar 27, 2015 | 68.68 | 69.49 | 68.60 | 69.25 | 77,855 | +0.34(+0.49%) |
Mar 26, 2015 | 68.55 | 69.61 | 67.92 | 68.91 | 176,627 | +0.03(+0.04%) |
Mar 25, 2015 | 70.36 | 70.53 | 68.81 | 68.88 | 97,458 | -1.45(-2.06%) |
Mar 24, 2015 | 70.16 | 70.64 | 69.97 | 70.33 | 86,619 | +0.26(+0.37%) |
Mar 23, 2015 | 69.91 | 70.84 | 69.57 | 70.07 | 120,587 | +0.16(+0.23%) |
Mar 20, 2015 | 69.30 | 70.35 | 68.88 | 69.91 | 165,661 | +1.06(+1.54%) |
Mar 19, 2015 | 67.64 | 69.20 | 67.58 | 68.85 | 113,619 | +1.05(+1.55%) |
Mar 18, 2015 | 67.89 | 68.37 | 67.09 | 67.80 | 132,643 | -0.18(-0.26%) |
Mar 17, 2015 | 68.06 | 68.44 | 67.51 | 67.98 | 212,570 | -0.07(-0.10%) |
Mar 16, 2015 | 67.71 | 68.06 | 67.06 | 68.05 | 199,143 | +0.44(+0.65%) |
Mar 13, 2015 | 66.84 | 67.79 | 65.59 | 67.61 | 326,859 | +0.04(+0.06%) |
Mar 12, 2015 | 69.33 | 69.33 | 66.35 | 67.57 | 589,584 | -5.71(-7.79%) |
Mar 11, 2015 | 72.47 | 73.44 | 72.24 | 73.28 | 155,471 | +0.80(+1.10%) |
Mar 10, 2015 | 73.13 | 73.16 | 71.69 | 72.48 | 163,645 | -1.04(-1.41%) |
Mar 09, 2015 | 72.40 | 73.71 | 72.20 | 73.52 | 92,301 | +1.16(+1.60%) |
Mar 06, 2015 | 72.33 | 73.21 | 71.57 | 72.36 | 102,988 | -0.14(-0.19%) |
Mar 05, 2015 | 72.51 | 72.62 | 71.61 | 72.50 | 90,100 | +0.04(+0.06%) |
Mar 04, 2015 | 72.75 | 72.84 | 71.91 | 72.46 | 76,800 | -0.38(-0.52%) |
Mar 03, 2015 | 74.22 | 74.22 | 72.68 | 72.84 | 101,118 | -1.70(-2.28%) |
Mar 02, 2015 | 73.50 | 74.74 | 73.18 | 74.54 | 142,487 | +1.11(+1.51%) |
Feb 27, 2015 | 72.85 | 73.94 | 72.85 | 73.43 | 148,928 | +0.62(+0.85%) |
Feb 26, 2015 | 72.95 | 73.26 | 72.63 | 72.81 | 82,808 | -0.04(-0.05%) |
Feb 25, 2015 | 72.87 | 73.48 | 72.39 | 72.85 | 80,613 | +0.13(+0.18%) |
Feb 24, 2015 | 73.13 | 73.60 | 72.40 | 72.72 | 86,503 | -0.15(-0.21%) |
Feb 23, 2015 | 73.56 | 73.75 | 72.28 | 72.87 | 84,777 | -0.52(-0.71%) |
Feb 20, 2015 | 73.04 | 73.79 | 72.32 | 73.39 | 91,878 | +0.51(+0.70%) |
Feb 19, 2015 | 73.19 | 73.65 | 72.66 | 72.88 | 54,191 | -0.24(-0.33%) |
Feb 18, 2015 | 71.86 | 73.20 | 71.86 | 73.12 | 114,610 | +0.80(+1.11%) |
Feb 17, 2015 | 73.45 | 73.81 | 71.78 | 72.32 | 72,045 | -1.02(-1.39%) |
Feb 13, 2015 | 72.71 | 73.34 | 73.34 | 73.34 | 89,800 | +0.78(+1.07%) |
Feb 12, 2015 | 72.45 | 72.82 | 71.57 | 72.56 | 108,750 | +0.54(+0.75%) |
Feb 11, 2015 | 71.49 | 72.68 | 71.31 | 72.02 | 143,251 | +0.49(+0.69%) |
Feb 10, 2015 | 71.62 | 71.83 | 70.87 | 71.53 | 132,268 | +0.66(+0.93%) |
Feb 09, 2015 | 71.90 | 72.47 | 70.82 | 70.87 | 94,962 | -1.45(-2.00%) |
Feb 06, 2015 | 72.87 | 73.28 | 71.93 | 72.32 | 134,988 | -0.31(-0.43%) |
Feb 05, 2015 | 72.32 | 73.38 | 72.00 | 72.63 | 149,924 | +0.67(+0.93%) |
Feb 04, 2015 | 71.69 | 72.65 | 71.11 | 71.96 | 162,902 | +0.04(+0.06%) |
Feb 03, 2015 | 72.29 | 73.03 | 71.37 | 71.92 | 304,628 | +0.33(+0.46%) |