Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.87 | 77.50 | 75.69 | 75.76 | 1,995,940 | -1.10(-1.44%) |
Nov 27, 2015 | 76.37 | 77.15 | 75.97 | 76.86 | 800,806 | +0.72(+0.94%) |
Nov 25, 2015 | 75.93 | 76.15 | 76.15 | 76.15 | 2,876,228 | +0.66(+0.87%) |
Nov 24, 2015 | 75.57 | 75.94 | 75.09 | 75.49 | 2,218,579 | -0.11(-0.15%) |
Nov 23, 2015 | 76.34 | 76.55 | 75.39 | 75.60 | 2,465,607 | -0.20(-0.27%) |
Nov 20, 2015 | 77.33 | 77.45 | 75.72 | 75.81 | 2,702,352 | -1.13(-1.47%) |
Nov 19, 2015 | 77.37 | 77.37 | 76.32 | 76.94 | 2,744,477 | -0.17(-0.22%) |
Nov 18, 2015 | 78.15 | 78.46 | 76.48 | 77.11 | 2,401,924 | -0.85(-1.09%) |
Nov 17, 2015 | 77.32 | 78.26 | 76.94 | 77.96 | 2,973,825 | +1.02(+1.33%) |
Nov 16, 2015 | 77.30 | 77.99 | 76.29 | 76.94 | 3,517,372 | +0.06(+0.07%) |
Nov 13, 2015 | 75.08 | 77.22 | 75.00 | 76.88 | 4,708,809 | +1.39(+1.83%) |
Nov 12, 2015 | 75.28 | 77.55 | 74.95 | 75.50 | 6,161,045 | -0.06(-0.08%) |
Nov 11, 2015 | 72.24 | 76.50 | 71.46 | 75.55 | 12,840,333 | +3.18(+4.39%) |
Nov 10, 2015 | 71.56 | 74.24 | 71.02 | 72.37 | 6,827,593 | +0.78(+1.09%) |
Nov 09, 2015 | 71.64 | 71.87 | 70.90 | 71.59 | 2,315,443 | -0.17(-0.24%) |
Nov 06, 2015 | 71.57 | 72.05 | 70.48 | 71.77 | 1,737,129 | -0.20(-0.28%) |
Nov 05, 2015 | 71.53 | 72.51 | 70.58 | 71.97 | 1,517,529 | +0.33(+0.46%) |
Nov 04, 2015 | 72.04 | 72.28 | 71.02 | 71.64 | 2,305,889 | -0.39(-0.55%) |
Nov 03, 2015 | 72.32 | 72.64 | 71.68 | 72.04 | 3,106,019 | -0.66(-0.91%) |
Nov 02, 2015 | 72.18 | 72.80 | 71.85 | 72.70 | 1,607,812 | +0.50(+0.69%) |
Oct 30, 2015 | 72.08 | 72.64 | 71.40 | 72.20 | 1,621,361 | +0.50(+0.70%) |
Oct 29, 2015 | 72.09 | 72.52 | 71.41 | 71.70 | 1,365,062 | -0.39(-0.55%) |
Oct 28, 2015 | 71.17 | 72.38 | 71.17 | 72.09 | 2,353,676 | +1.03(+1.45%) |
Oct 27, 2015 | 72.03 | 72.18 | 70.71 | 71.06 | 2,024,894 | -1.25(-1.73%) |
Oct 26, 2015 | 72.35 | 72.68 | 71.76 | 72.32 | 1,229,405 | -0.20(-0.27%) |
Oct 23, 2015 | 72.68 | 72.68 | 71.73 | 72.51 | 2,200,817 | +0.34(+0.47%) |
Oct 22, 2015 | 72.15 | 72.75 | 71.95 | 72.18 | 2,079,387 | +0.13(+0.18%) |
Oct 21, 2015 | 72.61 | 72.85 | 71.83 | 72.05 | 1,726,131 | -0.48(-0.67%) |
Oct 20, 2015 | 72.23 | 72.68 | 71.77 | 72.53 | 2,068,118 | +0.30(+0.42%) |
Oct 19, 2015 | 72.35 | 72.77 | 72.01 | 72.23 | 2,512,115 | -0.14(-0.19%) |
Oct 16, 2015 | 72.14 | 72.45 | 71.55 | 72.36 | 3,302,237 | +0.44(+0.62%) |
Oct 15, 2015 | 70.82 | 72.08 | 70.50 | 71.92 | 4,378,678 | +1.44(+2.05%) |
Oct 14, 2015 | 71.14 | 71.28 | 70.00 | 70.48 | 3,914,207 | -0.48(-0.67%) |
Oct 13, 2015 | 71.09 | 72.94 | 70.25 | 70.96 | 17,706,252 | +6.42(+9.94%) |
Oct 12, 2015 | 67.61 | 67.91 | 64.06 | 64.54 | 7,091,221 | -2.34(-3.50%) |
Oct 09, 2015 | 67.14 | 67.54 | 66.69 | 66.88 | 4,621,676 | -0.32(-0.48%) |
Oct 08, 2015 | 67.19 | 67.76 | 65.67 | 67.20 | 4,577,900 | -0.17(-0.26%) |
Oct 07, 2015 | 66.79 | 67.42 | 65.12 | 67.37 | 4,950,248 | +1.00(+1.51%) |
Oct 06, 2015 | 67.39 | 67.89 | 66.34 | 66.37 | 5,249,138 | -2.68(-3.88%) |
Oct 05, 2015 | 69.17 | 69.70 | 68.72 | 69.05 | 3,256,941 | +0.34(+0.50%) |
Oct 02, 2015 | 67.58 | 68.73 | 67.19 | 68.71 | 2,753,879 | +0.49(+0.72%) |
Oct 01, 2015 | 68.04 | 68.69 | 67.66 | 68.22 | 2,771,199 | +0.18(+0.27%) |
Sep 30, 2015 | 68.05 | 68.73 | 67.03 | 68.04 | 3,093,448 | +0.84(+1.24%) |
Sep 29, 2015 | 67.68 | 68.31 | 65.69 | 67.20 | 6,662,459 | -0.32(-0.47%) |
Sep 28, 2015 | 67.61 | 69.31 | 67.21 | 67.52 | 6,050,780 | +0.07(+0.11%) |
Sep 25, 2015 | 66.96 | 67.88 | 66.90 | 67.45 | 2,577,759 | +0.98(+1.47%) |
Sep 24, 2015 | 67.40 | 67.73 | 66.22 | 66.47 | 3,934,676 | -1.38(-2.03%) |
Sep 23, 2015 | 67.98 | 68.40 | 67.70 | 67.85 | 3,844,908 | -0.08(-0.12%) |
Sep 22, 2015 | 67.87 | 68.36 | 66.63 | 67.93 | 4,056,549 | -0.64(-0.93%) |
Sep 21, 2015 | 70.28 | 70.31 | 68.34 | 68.57 | 4,798,087 | -0.58(-0.84%) |
Sep 18, 2015 | 66.81 | 69.27 | 66.81 | 69.15 | 8,700,692 | +1.46(+2.16%) |
Sep 17, 2015 | 67.86 | 68.64 | 66.96 | 67.69 | 8,638,651 | -0.31(-0.46%) |
Sep 16, 2015 | 66.14 | 68.27 | 65.81 | 68.00 | 24,869,910 | +8.47(+14.23%) |
Sep 15, 2015 | 56.89 | 59.59 | 56.41 | 59.53 | 4,690,660 | +2.91(+5.14%) |
Sep 14, 2015 | 56.83 | 57.00 | 56.42 | 56.62 | 1,643,793 | -0.21(-0.37%) |
Sep 11, 2015 | 56.52 | 56.86 | 55.95 | 56.83 | 1,839,626 | +0.07(+0.13%) |
Sep 10, 2015 | 56.13 | 57.12 | 55.77 | 56.76 | 1,886,033 | +0.67(+1.20%) |
Sep 09, 2015 | 57.20 | 57.29 | 55.95 | 56.09 | 1,783,854 | -0.70(-1.23%) |
Sep 08, 2015 | 55.93 | 56.88 | 55.74 | 56.79 | 2,507,095 | +1.66(+3.00%) |
Sep 04, 2015 | 54.47 | 55.13 | 55.13 | 55.13 | 1,947,696 | +0.25(+0.46%) |
Sep 03, 2015 | 54.80 | 55.67 | 54.68 | 54.88 | 1,959,963 | +0.13(+0.24%) |
Sep 02, 2015 | 54.88 | 55.05 | 53.90 | 54.74 | 1,643,921 | +0.41(+0.75%) |
Sep 01, 2015 | 54.77 | 55.17 | 54.10 | 54.34 | 2,225,259 | -1.47(-2.63%) |
Aug 31, 2015 | 54.95 | 56.36 | 54.93 | 55.80 | 2,213,072 | +0.78(+1.41%) |
Aug 28, 2015 | 54.77 | 55.23 | 54.62 | 55.02 | 1,400,360 | +0.03(+0.06%) |
Aug 27, 2015 | 54.93 | 55.77 | 54.20 | 54.99 | 1,948,498 | +0.34(+0.63%) |
Aug 26, 2015 | 54.50 | 54.74 | 52.96 | 54.65 | 2,691,993 | +1.22(+2.29%) |
Aug 25, 2015 | 55.75 | 55.88 | 53.38 | 53.43 | 3,314,262 | -1.06(-1.94%) |
Aug 24, 2015 | 54.52 | 55.73 | 52.38 | 54.48 | 6,153,376 | -2.87(-5.00%) |
Aug 21, 2015 | 58.54 | 58.71 | 57.35 | 57.35 | 2,616,262 | -1.65(-2.79%) |
Aug 20, 2015 | 59.64 | 59.69 | 58.99 | 59.00 | 1,973,445 | -1.16(-1.92%) |
Aug 19, 2015 | 59.79 | 60.44 | 59.38 | 60.15 | 2,086,773 | +0.11(+0.18%) |
Aug 18, 2015 | 59.96 | 60.92 | 59.92 | 60.05 | 1,900,815 | +0.03(+0.05%) |
Aug 17, 2015 | 58.41 | 60.04 | 58.24 | 60.01 | 2,234,083 | +1.31(+2.23%) |
Aug 14, 2015 | 58.61 | 58.86 | 58.06 | 58.70 | 831,378 | +0.01(+0.01%) |
Aug 13, 2015 | 59.15 | 59.34 | 58.58 | 58.69 | 1,018,060 | -0.50(-0.84%) |
Aug 12, 2015 | 58.97 | 59.35 | 58.75 | 59.19 | 1,365,866 | -0.24(-0.40%) |
Aug 11, 2015 | 59.14 | 59.73 | 58.86 | 59.43 | 1,898,969 | -0.19(-0.32%) |
Aug 10, 2015 | 60.18 | 60.35 | 59.41 | 59.62 | 1,518,547 | -0.20(-0.33%) |
Aug 07, 2015 | 60.23 | 60.23 | 59.33 | 59.82 | 2,069,215 | -0.63(-1.04%) |
Aug 06, 2015 | 59.25 | 60.73 | 58.86 | 60.45 | 4,688,248 | +2.75(+4.76%) |
Aug 05, 2015 | 57.28 | 57.94 | 57.17 | 57.70 | 4,210,654 | +0.67(+1.18%) |
Aug 04, 2015 | 57.54 | 57.57 | 56.93 | 57.03 | 2,073,482 | -0.48(-0.84%) |
Aug 03, 2015 | 58.28 | 58.47 | 57.10 | 57.51 | 2,017,562 | -0.79(-1.35%) |
Jul 31, 2015 | 57.53 | 58.36 | 57.27 | 58.30 | 1,803,419 | +0.88(+1.53%) |
Jul 30, 2015 | 57.01 | 57.51 | 56.61 | 57.42 | 1,461,385 | +0.02(+0.04%) |
Jul 29, 2015 | 57.03 | 57.53 | 56.63 | 57.40 | 2,796,187 | +0.93(+1.65%) |
Jul 28, 2015 | 56.73 | 56.76 | 55.91 | 56.47 | 1,641,203 | -0.19(-0.33%) |
Jul 27, 2015 | 56.64 | 56.79 | 55.86 | 56.65 | 1,723,452 | -0.37(-0.66%) |
Jul 24, 2015 | 57.73 | 57.85 | 56.77 | 57.03 | 878,681 | -0.67(-1.16%) |
Jul 23, 2015 | 58.05 | 58.05 | 57.60 | 57.70 | 1,429,696 | -0.44(-0.76%) |
Jul 22, 2015 | 58.06 | 58.61 | 57.98 | 58.14 | 908,312 | +0.03(+0.06%) |
Jul 21, 2015 | 58.45 | 58.93 | 57.88 | 58.10 | 842,541 | -0.33(-0.56%) |
Jul 20, 2015 | 58.33 | 58.70 | 58.20 | 58.43 | 1,017,453 | +0.06(+0.10%) |
Jul 17, 2015 | 58.49 | 58.80 | 58.12 | 58.37 | 2,348,445 | -0.43(-0.73%) |
Jul 16, 2015 | 58.82 | 58.97 | 58.64 | 58.80 | 963,121 | +0.41(+0.70%) |
Jul 15, 2015 | 58.47 | 58.72 | 57.99 | 58.40 | 1,319,523 | +0.03(+0.06%) |
Jul 14, 2015 | 58.84 | 58.84 | 58.17 | 58.36 | 1,365,590 | -0.43(-0.73%) |
Jul 13, 2015 | 58.17 | 58.97 | 57.95 | 58.80 | 2,061,502 | +0.88(+1.52%) |
Jul 10, 2015 | 58.68 | 58.89 | 57.69 | 57.92 | 1,120,568 | -0.08(-0.14%) |
Jul 09, 2015 | 57.98 | 58.42 | 57.57 | 58.00 | 2,453,816 | +0.90(+1.57%) |
Jul 08, 2015 | 57.27 | 57.98 | 56.86 | 57.10 | 2,294,840 | -0.06(-0.10%) |
Jul 07, 2015 | 56.53 | 57.31 | 55.81 | 57.16 | 1,620,908 | +0.60(+1.07%) |
Jul 06, 2015 | 56.54 | 56.68 | 56.21 | 56.56 | 2,094,560 | -0.52(-0.91%) |
Jul 02, 2015 | 57.06 | 57.08 | 57.08 | 57.08 | 1,293,630 | -0.15(-0.27%) |
Jul 01, 2015 | 57.32 | 57.81 | 57.13 | 57.23 | 1,450,463 | +0.36(+0.63%) |
Jun 30, 2015 | 58.05 | 58.23 | 56.78 | 56.87 | 1,934,426 | -0.64(-1.10%) |
Jun 29, 2015 | 58.30 | 58.45 | 57.48 | 57.51 | 1,541,018 | -1.39(-2.35%) |
Jun 26, 2015 | 59.15 | 59.52 | 58.83 | 58.89 | 1,218,013 | +0.10(+0.17%) |
Jun 25, 2015 | 59.09 | 59.31 | 58.72 | 58.80 | 1,838,693 | -0.33(-0.55%) |
Jun 24, 2015 | 58.76 | 60.20 | 58.76 | 59.12 | 2,805,780 | +0.28(+0.47%) |
Jun 23, 2015 | 59.24 | 59.95 | 58.84 | 58.84 | 2,644,537 | -1.32(-2.19%) |
Jun 22, 2015 | 60.10 | 60.41 | 59.97 | 60.16 | 1,381,481 | +0.55(+0.92%) |
Jun 19, 2015 | 59.82 | 60.01 | 59.49 | 59.62 | 1,711,428 | -0.44(-0.73%) |
Jun 18, 2015 | 59.81 | 60.38 | 59.48 | 60.06 | 1,435,411 | +0.61(+1.03%) |
Jun 17, 2015 | 59.06 | 59.56 | 58.85 | 59.45 | 1,445,273 | +0.37(+0.63%) |
Jun 16, 2015 | 58.22 | 59.24 | 57.76 | 59.07 | 1,767,768 | +0.90(+1.55%) |
Jun 15, 2015 | 58.99 | 59.19 | 58.07 | 58.17 | 2,508,146 | -1.12(-1.88%) |
Jun 12, 2015 | 59.06 | 59.33 | 58.94 | 59.28 | 1,117,432 | +0.04(+0.07%) |
Jun 11, 2015 | 59.32 | 59.34 | 59.01 | 59.24 | 1,119,795 | +0.06(+0.10%) |
Jun 10, 2015 | 59.32 | 59.58 | 59.06 | 59.19 | 1,373,443 | +0.15(+0.26%) |
Jun 09, 2015 | 59.43 | 59.57 | 58.65 | 59.03 | 1,747,833 | -0.31(-0.52%) |
Jun 08, 2015 | 59.18 | 60.25 | 58.84 | 59.34 | 2,224,829 | +0.19(+0.32%) |
Jun 05, 2015 | 60.87 | 61.20 | 58.35 | 59.15 | 6,669,601 | -1.83(-3.01%) |
Jun 04, 2015 | 60.55 | 61.19 | 60.45 | 60.99 | 2,551,382 | +0.08(+0.13%) |
Jun 03, 2015 | 60.41 | 60.97 | 60.21 | 60.91 | 1,602,202 | +0.60(+1.00%) |
Jun 02, 2015 | 59.32 | 60.51 | 59.20 | 60.30 | 2,106,161 | +0.77(+1.29%) |
Jun 01, 2015 | 59.73 | 60.16 | 59.33 | 59.54 | 1,786,652 | -0.24(-0.41%) |
May 29, 2015 | 60.44 | 60.61 | 59.68 | 59.78 | 1,691,041 | -0.95(-1.56%) |
May 28, 2015 | 60.25 | 60.91 | 60.16 | 60.73 | 2,155,372 | +1.28(+2.15%) |
May 27, 2015 | 59.71 | 59.94 | 59.42 | 59.45 | 1,883,442 | -0.22(-0.37%) |
May 26, 2015 | 60.02 | 60.21 | 59.57 | 59.67 | 1,573,940 | -0.48(-0.79%) |
May 22, 2015 | 60.67 | 60.15 | 60.15 | 60.15 | 1,604,519 | -0.67(-1.11%) |
May 21, 2015 | 61.05 | 61.34 | 60.70 | 60.82 | 1,430,732 | -0.39(-0.64%) |
May 20, 2015 | 61.43 | 61.73 | 61.16 | 61.21 | 1,806,908 | -0.11(-0.18%) |
May 19, 2015 | 61.47 | 61.81 | 61.11 | 61.32 | 2,380,536 | +0.06(+0.11%) |
May 18, 2015 | 60.62 | 61.38 | 60.45 | 61.26 | 1,498,381 | +0.49(+0.81%) |
May 15, 2015 | 60.81 | 60.92 | 60.57 | 60.76 | 1,450,498 | -0.04(-0.07%) |
May 14, 2015 | 60.92 | 61.21 | 60.55 | 60.80 | 2,310,708 | +0.35(+0.58%) |
May 13, 2015 | 59.93 | 60.70 | 59.77 | 60.45 | 2,572,017 | +0.52(+0.87%) |
May 12, 2015 | 60.36 | 60.36 | 59.55 | 59.93 | 1,500,905 | -0.77(-1.27%) |
May 11, 2015 | 60.23 | 61.16 | 60.08 | 60.70 | 3,127,570 | +0.31(+0.51%) |
May 08, 2015 | 60.45 | 60.76 | 59.51 | 60.40 | 2,453,260 | +0.43(+0.72%) |
May 07, 2015 | 59.28 | 60.83 | 57.93 | 59.97 | 5,389,532 | +0.41(+0.68%) |
May 06, 2015 | 59.55 | 59.95 | 59.07 | 59.56 | 2,118,832 | +0.49(+0.82%) |
May 05, 2015 | 59.55 | 59.69 | 58.92 | 59.08 | 2,164,884 | -0.59(-0.99%) |
May 04, 2015 | 60.03 | 60.16 | 59.52 | 59.67 | 1,119,632 | -0.32(-0.53%) |
May 01, 2015 | 59.62 | 60.06 | 59.28 | 59.98 | 1,300,980 | +0.43(+0.72%) |
Apr 30, 2015 | 59.99 | 60.34 | 59.41 | 59.55 | 1,223,268 | -0.45(-0.76%) |
Apr 29, 2015 | 60.08 | 60.51 | 59.66 | 60.01 | 1,590,563 | -0.51(-0.84%) |
Apr 28, 2015 | 60.15 | 60.98 | 59.91 | 60.52 | 1,510,538 | +0.08(+0.13%) |
Apr 27, 2015 | 61.09 | 61.10 | 60.40 | 60.44 | 1,466,393 | -0.43(-0.71%) |
Apr 24, 2015 | 61.15 | 61.17 | 60.39 | 60.87 | 1,193,402 | +0.01(+0.01%) |
Apr 23, 2015 | 61.12 | 61.32 | 60.79 | 60.86 | 1,076,631 | -0.33(-0.54%) |
Apr 22, 2015 | 61.51 | 61.74 | 60.90 | 61.19 | 1,319,674 | -0.32(-0.53%) |
Apr 21, 2015 | 61.57 | 62.03 | 61.34 | 61.51 | 1,379,190 | -0.04(-0.07%) |
Apr 20, 2015 | 62.60 | 62.86 | 61.38 | 61.56 | 2,430,230 | -0.80(-1.29%) |
Apr 17, 2015 | 61.92 | 62.59 | 61.88 | 62.36 | 2,247,454 | +0.05(+0.08%) |
Apr 16, 2015 | 62.17 | 62.61 | 62.14 | 62.31 | 1,956,021 | +0.02(+0.04%) |
Apr 15, 2015 | 62.60 | 62.77 | 62.16 | 62.28 | 1,239,911 | -0.06(-0.10%) |
Apr 14, 2015 | 62.13 | 62.43 | 61.85 | 62.35 | 2,088,988 | +0.27(+0.43%) |
Apr 13, 2015 | 63.18 | 63.22 | 62.08 | 62.08 | 2,429,121 | -1.03(-1.63%) |
Apr 10, 2015 | 63.20 | 63.37 | 62.68 | 63.11 | 2,620,576 | -0.02(-0.03%) |
Apr 09, 2015 | 63.73 | 64.15 | 62.88 | 63.13 | 3,217,996 | -0.61(-0.95%) |
Apr 08, 2015 | 63.32 | 63.85 | 62.62 | 63.73 | 3,395,212 | +0.35(+0.55%) |
Apr 07, 2015 | 61.69 | 63.49 | 61.69 | 63.39 | 3,602,378 | +1.69(+2.73%) |
Apr 06, 2015 | 60.71 | 62.14 | 60.66 | 61.70 | 2,232,446 | +0.62(+1.01%) |
Apr 02, 2015 | 60.42 | 61.09 | 61.09 | 61.09 | 1,480,715 | +0.72(+1.19%) |
Apr 01, 2015 | 59.97 | 60.40 | 59.50 | 60.36 | 1,928,973 | +0.05(+0.08%) |
Mar 31, 2015 | 60.28 | 60.79 | 59.72 | 60.32 | 2,126,942 | -0.23(-0.37%) |
Mar 30, 2015 | 59.57 | 60.76 | 59.19 | 60.54 | 1,463,218 | +1.19(+2.01%) |
Mar 27, 2015 | 58.37 | 59.59 | 58.27 | 59.35 | 2,794,396 | +0.87(+1.48%) |
Mar 26, 2015 | 58.36 | 58.65 | 57.92 | 58.48 | 1,486,215 | +0.15(+0.26%) |
Mar 25, 2015 | 59.28 | 59.28 | 58.23 | 58.33 | 3,282,701 | -0.84(-1.42%) |
Mar 24, 2015 | 59.80 | 59.93 | 59.14 | 59.17 | 1,560,298 | -0.57(-0.95%) |
Mar 23, 2015 | 60.64 | 60.66 | 59.72 | 59.74 | 1,474,115 | -0.67(-1.11%) |
Mar 20, 2015 | 59.51 | 60.78 | 59.29 | 60.41 | 1,703,131 | +1.15(+1.94%) |
Mar 19, 2015 | 59.98 | 60.06 | 58.95 | 59.26 | 1,430,249 | -0.80(-1.34%) |
Mar 18, 2015 | 59.76 | 60.62 | 58.57 | 60.06 | 2,303,365 | +0.27(+0.45%) |
Mar 17, 2015 | 60.64 | 60.80 | 59.64 | 59.80 | 1,757,864 | -1.24(-2.03%) |
Mar 16, 2015 | 60.97 | 61.47 | 60.75 | 61.04 | 1,938,912 | +0.23(+0.37%) |
Mar 13, 2015 | 61.27 | 61.33 | 60.36 | 60.81 | 2,672,936 | -0.49(-0.81%) |
Mar 12, 2015 | 59.73 | 61.33 | 59.62 | 61.30 | 1,565,835 | +1.61(+2.70%) |
Mar 11, 2015 | 59.55 | 59.81 | 59.32 | 59.69 | 1,736,786 | +0.21(+0.35%) |
Mar 10, 2015 | 59.95 | 60.20 | 59.44 | 59.48 | 1,274,956 | -1.13(-1.86%) |
Mar 09, 2015 | 60.20 | 60.81 | 60.08 | 60.61 | 1,210,999 | +0.47(+0.78%) |
Mar 06, 2015 | 59.95 | 60.37 | 59.45 | 60.14 | 1,731,760 | -0.17(-0.28%) |
Mar 05, 2015 | 60.24 | 60.79 | 60.10 | 60.31 | 1,671,570 | +0.11(+0.19%) |
Mar 04, 2015 | 60.18 | 60.74 | 60.54 | 60.19 | 1,728,532 | -0.35(-0.58%) |
Mar 03, 2015 | 61.42 | 61.48 | 60.48 | 60.54 | 1,599,839 | -0.96(-1.55%) |
Mar 02, 2015 | 61.48 | 61.73 | 61.26 | 61.50 | 941,023 | +0.02(+0.03%) |
Feb 27, 2015 | 62.47 | 62.79 | 61.34 | 61.48 | 2,462,062 | -1.09(-1.75%) |
Feb 26, 2015 | 61.21 | 62.70 | 61.20 | 62.58 | 1,550,958 | +1.26(+2.06%) |
Feb 25, 2015 | 61.52 | 61.75 | 61.12 | 61.31 | 1,060,175 | -0.39(-0.63%) |
Feb 24, 2015 | 61.93 | 62.10 | 61.40 | 61.70 | 1,235,402 | -0.19(-0.30%) |
Feb 23, 2015 | 61.86 | 62.14 | 61.66 | 61.89 | 872,433 | +0.14(+0.22%) |
Feb 20, 2015 | 60.47 | 61.93 | 60.13 | 61.75 | 1,729,615 | +0.93(+1.52%) |
Feb 19, 2015 | 61.30 | 61.60 | 60.77 | 60.82 | 1,764,565 | -0.63(-1.02%) |
Feb 18, 2015 | 60.96 | 61.60 | 60.43 | 61.45 | 1,619,725 | +0.29(+0.47%) |
Feb 17, 2015 | 58.80 | 61.28 | 58.66 | 61.16 | 2,840,927 | +2.48(+4.23%) |
Feb 13, 2015 | 59.30 | 58.68 | 58.68 | 58.68 | 2,227,073 | -0.77(-1.30%) |
Feb 12, 2015 | 58.82 | 59.48 | 58.64 | 59.45 | 1,792,703 | +0.63(+1.07%) |
Feb 11, 2015 | 58.76 | 59.51 | 58.54 | 58.82 | 3,131,844 | -0.17(-0.29%) |
Feb 10, 2015 | 62.17 | 63.14 | 57.90 | 58.99 | 9,097,222 | -2.52(-4.10%) |
Feb 09, 2015 | 62.02 | 62.02 | 61.25 | 61.52 | 2,479,806 | -0.66(-1.06%) |
Feb 06, 2015 | 63.01 | 63.13 | 62.10 | 62.18 | 1,148,482 | -0.85(-1.34%) |
Feb 05, 2015 | 62.74 | 63.06 | 62.27 | 63.02 | 1,873,423 | +0.44(+0.70%) |
Feb 04, 2015 | 62.43 | 63.34 | 62.39 | 62.59 | 1,178,770 | -0.14(-0.22%) |
Feb 03, 2015 | 61.84 | 62.76 | 61.60 | 62.72 | 1,927,571 | +1.30(+2.11%) |
Feb 02, 2015 | 61.56 | 61.66 | 60.54 | 61.43 | 1,441,677 | +0.24(+0.40%) |
Jan 30, 2015 | 62.22 | 62.31 | 61.09 | 61.19 | 1,542,613 | -1.69(-2.69%) |
Jan 29, 2015 | 62.24 | 62.92 | 61.23 | 62.88 | 1,680,131 | +0.66(+1.06%) |
Jan 28, 2015 | 62.71 | 63.59 | 62.13 | 62.22 | 1,279,405 | -0.27(-0.44%) |
Jan 27, 2015 | 62.27 | 62.73 | 61.60 | 62.49 | 1,568,215 | -0.51(-0.81%) |
Jan 26, 2015 | 62.56 | 63.37 | 62.43 | 63.00 | 1,257,272 | +0.07(+0.12%) |
Jan 23, 2015 | 62.93 | 63.26 | 62.64 | 62.93 | 1,244,975 | +0.00(+0.00%) |
Jan 22, 2015 | 61.95 | 63.04 | 61.45 | 62.93 | 1,325,252 | +1.15(+1.87%) |
Jan 21, 2015 | 60.43 | 61.90 | 60.21 | 61.77 | 1,120,437 | +1.15(+1.90%) |
Jan 20, 2015 | 60.94 | 61.22 | 59.95 | 60.62 | 1,316,482 | +0.15(+0.24%) |
Jan 16, 2015 | 59.79 | 60.56 | 59.51 | 60.48 | 1,694,571 | +0.39(+0.66%) |
Jan 15, 2015 | 60.42 | 60.72 | 59.65 | 60.08 | 2,084,268 | -0.34(-0.56%) |
Jan 14, 2015 | 60.25 | 60.75 | 59.95 | 60.42 | 2,061,864 | -0.96(-1.56%) |
Jan 13, 2015 | 62.57 | 63.15 | 60.71 | 61.38 | 1,532,550 | -0.64(-1.03%) |
Jan 12, 2015 | 62.37 | 62.75 | 61.59 | 62.02 | 988,763 | -0.50(-0.80%) |
Jan 09, 2015 | 62.87 | 63.51 | 62.41 | 62.51 | 1,480,217 | -0.12(-0.19%) |
Jan 08, 2015 | 62.08 | 62.89 | 62.07 | 62.64 | 2,250,145 | +1.88(+3.09%) |
Jan 07, 2015 | 59.63 | 60.87 | 59.58 | 60.76 | 1,871,017 | +1.89(+3.20%) |
Jan 06, 2015 | 59.56 | 59.92 | 58.34 | 58.87 | 1,686,281 | -0.28(-0.48%) |
Jan 05, 2015 | 59.14 | 59.81 | 59.05 | 59.15 | 1,599,887 | -0.36(-0.61%) |
Jan 02, 2015 | 60.15 | 60.34 | 58.78 | 59.52 | 1,012,144 | -0.53(-0.89%) |
Dec 31, 2014 | 60.65 | 60.05 | 60.05 | 60.05 | 755,636 | -0.31(-0.51%) |
Dec 30, 2014 | 60.98 | 61.26 | 60.33 | 60.36 | 620,414 | -0.95(-1.55%) |
Dec 29, 2014 | 61.02 | 61.77 | 60.65 | 61.31 | 563,088 | +0.14(+0.22%) |
Dec 26, 2014 | 61.52 | 61.76 | 61.14 | 61.17 | 848,685 | -0.27(-0.45%) |
Dec 24, 2014 | 61.83 | 61.44 | 61.44 | 61.44 | 462,391 | -0.45(-0.73%) |
Dec 23, 2014 | 61.64 | 62.00 | 60.93 | 61.89 | 880,668 | +0.65(+1.07%) |
Dec 22, 2014 | 61.24 | 61.54 | 60.92 | 61.24 | 801,675 | +0.07(+0.12%) |
Dec 19, 2014 | 61.92 | 62.44 | 60.90 | 61.17 | 2,357,725 | -0.60(-0.97%) |
Dec 18, 2014 | 60.13 | 61.77 | 60.04 | 61.77 | 1,786,566 | +2.41(+4.06%) |
Dec 17, 2014 | 57.11 | 59.45 | 57.06 | 59.36 | 1,907,545 | +2.17(+3.79%) |
Dec 16, 2014 | 57.75 | 58.62 | 57.16 | 57.19 | 1,640,414 | -0.86(-1.49%) |
Dec 15, 2014 | 58.61 | 59.11 | 57.78 | 58.05 | 1,454,014 | -0.27(-0.46%) |
Dec 12, 2014 | 59.58 | 59.98 | 58.24 | 58.32 | 2,022,490 | -1.95(-3.24%) |
Dec 11, 2014 | 59.34 | 61.16 | 58.99 | 60.27 | 1,821,526 | +1.14(+1.92%) |
Dec 10, 2014 | 59.18 | 59.50 | 58.84 | 59.13 | 1,480,476 | -0.18(-0.30%) |
Dec 09, 2014 | 58.90 | 59.33 | 58.57 | 59.31 | 853,835 | -0.20(-0.34%) |
Dec 08, 2014 | 60.07 | 60.27 | 59.09 | 59.51 | 1,488,024 | -0.86(-1.43%) |
Dec 05, 2014 | 59.23 | 60.46 | 58.84 | 60.37 | 2,386,962 | +1.34(+2.27%) |
Dec 04, 2014 | 59.25 | 59.61 | 58.45 | 59.03 | 2,684,658 | -0.35(-0.58%) |
Dec 03, 2014 | 61.48 | 61.48 | 58.96 | 59.38 | 5,487,750 | -2.30(-3.74%) |
Dec 02, 2014 | 61.00 | 61.83 | 61.00 | 61.68 | 2,802,146 | +0.56(+0.92%) |