Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.36 | 65.52 | 65.52 | 65.52 | 211,088 | -1.22(-1.83%) |
Dec 30, 2015 | 66.77 | 67.28 | 66.63 | 66.74 | 154,691 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.20 | 66.07 | 66.74 | 186,131 | +0.88(+1.34%) |
Dec 28, 2015 | 65.70 | 66.29 | 65.41 | 65.86 | 220,671 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,688 | +0.35(+0.54%) |
Dec 23, 2015 | 64.53 | 65.81 | 64.53 | 65.65 | 157,479 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.52 | 62.86 | 64.36 | 226,002 | +0.84(+1.33%) |
Dec 21, 2015 | 62.96 | 63.55 | 62.41 | 63.52 | 264,139 | +1.18(+1.89%) |
Dec 18, 2015 | 63.46 | 64.25 | 62.26 | 62.34 | 1,064,332 | -1.55(-2.43%) |
Dec 17, 2015 | 64.78 | 64.93 | 63.76 | 63.89 | 226,257 | -0.80(-1.24%) |
Dec 16, 2015 | 64.51 | 64.84 | 63.48 | 64.70 | 234,900 | +0.77(+1.21%) |
Dec 15, 2015 | 64.27 | 64.65 | 63.63 | 63.92 | 185,296 | +0.12(+0.19%) |
Dec 14, 2015 | 63.70 | 64.19 | 63.20 | 63.80 | 279,130 | +0.05(+0.07%) |
Dec 11, 2015 | 64.29 | 64.83 | 63.26 | 63.75 | 292,591 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,040 | +0.62(+0.96%) |
Dec 09, 2015 | 66.11 | 66.14 | 64.41 | 64.70 | 179,146 | -0.97(-1.47%) |
Dec 08, 2015 | 66.49 | 66.91 | 65.62 | 65.66 | 152,771 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.02 | 136,744 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.64 | 66.41 | 67.57 | 203,757 | +1.14(+1.71%) |
Dec 03, 2015 | 67.57 | 68.04 | 66.37 | 66.44 | 245,590 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.42 | 148,610 | -0.57(-0.84%) |
Dec 01, 2015 | 67.72 | 68.43 | 67.42 | 68.00 | 192,616 | +0.65(+0.97%) |
Nov 30, 2015 | 67.59 | 67.92 | 67.00 | 67.35 | 255,590 | -0.27(-0.40%) |
Nov 27, 2015 | 67.66 | 68.02 | 67.17 | 67.61 | 142,793 | -0.05(-0.07%) |
Nov 25, 2015 | 68.23 | 67.66 | 67.66 | 67.66 | 228,966 | -0.57(-0.84%) |
Nov 24, 2015 | 67.36 | 68.46 | 67.16 | 68.23 | 149,225 | +0.49(+0.72%) |
Nov 23, 2015 | 67.89 | 68.50 | 67.54 | 67.75 | 208,418 | -0.37(-0.55%) |
Nov 20, 2015 | 67.82 | 68.61 | 67.46 | 68.12 | 234,870 | +0.73(+1.08%) |
Nov 19, 2015 | 66.82 | 67.46 | 66.51 | 67.39 | 149,024 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.19 | 66.13 | 66.98 | 167,102 | +0.84(+1.27%) |
Nov 17, 2015 | 66.21 | 67.04 | 65.82 | 66.14 | 167,648 | +0.00(+0.00%) |
Nov 16, 2015 | 64.45 | 66.23 | 64.45 | 66.14 | 162,700 | +1.72(+2.67%) |
Nov 13, 2015 | 64.02 | 65.14 | 64.02 | 64.42 | 203,157 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.44 | 182,551 | -0.97(-1.49%) |
Nov 11, 2015 | 65.72 | 65.95 | 65.35 | 65.42 | 159,744 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.91 | 65.47 | 264,915 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.98 | 65.57 | 65.61 | 184,337 | -1.32(-1.97%) |
Nov 06, 2015 | 66.79 | 67.14 | 66.36 | 66.93 | 271,036 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.37 | 66.50 | 67.06 | 335,875 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,435 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.63 | 66.29 | 67.36 | 533,174 | +0.62(+0.93%) |
Nov 02, 2015 | 66.45 | 67.23 | 66.06 | 66.73 | 379,804 | +0.32(+0.49%) |
Oct 30, 2015 | 65.77 | 66.83 | 65.77 | 66.41 | 265,693 | +0.58(+0.88%) |
Oct 29, 2015 | 65.46 | 66.63 | 64.91 | 65.83 | 233,760 | -0.32(-0.49%) |
Oct 28, 2015 | 64.60 | 66.29 | 64.47 | 66.15 | 233,346 | +1.76(+2.73%) |
Oct 27, 2015 | 64.31 | 64.71 | 63.78 | 64.40 | 189,772 | -0.23(-0.35%) |
Oct 26, 2015 | 64.83 | 65.15 | 64.39 | 64.62 | 110,293 | -0.16(-0.25%) |
Oct 23, 2015 | 64.55 | 64.83 | 64.09 | 64.79 | 121,172 | +0.64(+1.00%) |
Oct 22, 2015 | 62.79 | 64.28 | 62.75 | 64.15 | 319,388 | +1.74(+2.78%) |
Oct 21, 2015 | 63.07 | 63.98 | 62.30 | 62.41 | 175,399 | -0.41(-0.65%) |
Oct 20, 2015 | 62.11 | 62.94 | 61.81 | 62.82 | 247,103 | +0.58(+0.94%) |
Oct 19, 2015 | 61.78 | 62.31 | 61.45 | 62.24 | 124,823 | +0.27(+0.43%) |
Oct 16, 2015 | 62.85 | 63.45 | 61.51 | 61.97 | 188,596 | -0.63(-1.01%) |
Oct 15, 2015 | 62.41 | 62.79 | 61.38 | 62.60 | 230,100 | +0.51(+0.81%) |
Oct 14, 2015 | 63.45 | 64.05 | 61.98 | 62.09 | 192,655 | -1.36(-2.14%) |
Oct 13, 2015 | 63.72 | 64.43 | 63.20 | 63.45 | 163,491 | -0.66(-1.03%) |
Oct 12, 2015 | 64.24 | 64.52 | 63.76 | 64.11 | 112,914 | -0.04(-0.06%) |
Oct 09, 2015 | 64.02 | 64.73 | 63.67 | 64.15 | 176,266 | +0.30(+0.46%) |
Oct 08, 2015 | 62.70 | 64.04 | 62.59 | 63.85 | 144,098 | +1.04(+1.66%) |
Oct 07, 2015 | 61.99 | 63.01 | 61.85 | 62.81 | 169,310 | +1.05(+1.70%) |
Oct 06, 2015 | 61.49 | 62.38 | 61.49 | 61.76 | 130,773 | +0.17(+0.28%) |
Oct 05, 2015 | 60.49 | 61.76 | 60.49 | 61.59 | 135,894 | +1.47(+2.45%) |
Oct 02, 2015 | 58.46 | 60.14 | 57.98 | 60.12 | 182,941 | +0.95(+1.61%) |
Oct 01, 2015 | 59.45 | 59.70 | 58.34 | 59.16 | 178,194 | -0.43(-0.72%) |
Sep 30, 2015 | 59.57 | 60.18 | 59.13 | 59.59 | 198,968 | +0.53(+0.91%) |
Sep 29, 2015 | 58.99 | 59.42 | 58.80 | 59.06 | 128,273 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.37 | 59.05 | 59.12 | 204,991 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.84 | 59.77 | 60.16 | 196,088 | +0.11(+0.19%) |
Sep 24, 2015 | 59.59 | 60.47 | 58.68 | 60.05 | 183,676 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.05 | 60.13 | 117,714 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.63 | 61.13 | 231,497 | -0.75(-1.22%) |
Sep 21, 2015 | 61.60 | 62.44 | 61.35 | 61.88 | 134,182 | +0.70(+1.14%) |
Sep 18, 2015 | 62.36 | 63.09 | 60.98 | 61.18 | 602,755 | -2.33(-3.67%) |
Sep 17, 2015 | 64.63 | 65.12 | 63.07 | 63.52 | 273,668 | -1.17(-1.81%) |
Sep 16, 2015 | 63.99 | 64.91 | 63.86 | 64.69 | 150,047 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.27 | 63.37 | 64.06 | 167,510 | +0.57(+0.90%) |
Sep 14, 2015 | 64.87 | 64.87 | 63.31 | 63.49 | 164,361 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.07 | 64.87 | 377,119 | +1.16(+1.82%) |
Sep 10, 2015 | 61.98 | 63.95 | 61.79 | 63.71 | 326,611 | +1.62(+2.61%) |
Sep 09, 2015 | 62.84 | 63.29 | 61.98 | 62.09 | 215,533 | -0.87(-1.38%) |
Sep 08, 2015 | 61.98 | 63.19 | 61.83 | 62.96 | 194,398 | +1.84(+3.01%) |
Sep 04, 2015 | 61.05 | 61.12 | 61.12 | 61.12 | 177,177 | -0.75(-1.22%) |
Sep 03, 2015 | 61.83 | 62.51 | 61.46 | 61.87 | 192,836 | +0.10(+0.17%) |
Sep 02, 2015 | 61.57 | 61.77 | 60.89 | 61.76 | 189,786 | +0.88(+1.44%) |
Sep 01, 2015 | 61.37 | 62.09 | 60.75 | 60.89 | 243,476 | -1.71(-2.74%) |
Aug 31, 2015 | 62.36 | 63.05 | 61.96 | 62.60 | 205,483 | -0.11(-0.18%) |
Aug 28, 2015 | 62.57 | 63.14 | 62.11 | 62.72 | 239,655 | -0.01(-0.02%) |
Aug 27, 2015 | 62.29 | 63.49 | 61.54 | 62.73 | 271,126 | +0.96(+1.56%) |
Aug 26, 2015 | 61.59 | 61.99 | 60.46 | 61.76 | 337,043 | +1.11(+1.82%) |
Aug 25, 2015 | 62.07 | 62.19 | 60.58 | 60.66 | 353,711 | -0.01(-0.02%) |
Aug 24, 2015 | 60.04 | 62.49 | 55.26 | 60.67 | 447,491 | -1.97(-3.15%) |
Aug 21, 2015 | 63.44 | 64.06 | 62.35 | 62.64 | 368,195 | -1.29(-2.01%) |
Aug 20, 2015 | 64.20 | 64.61 | 63.83 | 63.93 | 249,743 | -0.75(-1.16%) |
Aug 19, 2015 | 64.78 | 65.36 | 64.36 | 64.68 | 152,246 | -0.62(-0.95%) |
Aug 18, 2015 | 65.34 | 65.87 | 65.13 | 65.30 | 173,635 | -0.30(-0.46%) |
Aug 17, 2015 | 64.90 | 65.76 | 64.72 | 65.60 | 128,443 | +0.33(+0.51%) |
Aug 14, 2015 | 64.36 | 65.27 | 63.81 | 65.27 | 175,923 | +0.91(+1.41%) |
Aug 13, 2015 | 64.28 | 64.95 | 64.00 | 64.37 | 214,348 | +0.12(+0.19%) |
Aug 12, 2015 | 63.46 | 64.43 | 62.81 | 64.24 | 277,253 | +0.42(+0.66%) |
Aug 11, 2015 | 64.23 | 64.51 | 63.45 | 63.82 | 300,949 | -1.10(-1.69%) |
Aug 10, 2015 | 63.81 | 64.98 | 63.81 | 64.92 | 233,938 | +1.44(+2.27%) |
Aug 07, 2015 | 63.65 | 64.12 | 63.01 | 63.48 | 170,211 | -0.59(-0.92%) |
Aug 06, 2015 | 64.49 | 64.63 | 63.95 | 64.07 | 179,256 | -0.22(-0.34%) |
Aug 05, 2015 | 64.35 | 65.37 | 64.24 | 64.29 | 209,429 | +0.28(+0.43%) |
Aug 04, 2015 | 63.98 | 64.54 | 63.80 | 64.01 | 167,635 | +0.08(+0.12%) |
Aug 03, 2015 | 64.19 | 64.43 | 62.55 | 63.94 | 249,168 | -0.25(-0.39%) |
Jul 31, 2015 | 64.78 | 65.21 | 63.98 | 64.18 | 235,021 | -0.57(-0.88%) |
Jul 30, 2015 | 62.97 | 65.59 | 62.97 | 64.76 | 272,502 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.51 | 63.73 | 64.06 | 323,338 | +0.06(+0.09%) |
Jul 28, 2015 | 63.80 | 64.28 | 63.07 | 64.00 | 251,389 | +0.43(+0.67%) |
Jul 27, 2015 | 64.06 | 64.52 | 63.44 | 63.57 | 207,067 | -0.61(-0.95%) |
Jul 24, 2015 | 65.66 | 65.92 | 64.07 | 64.18 | 252,638 | -1.77(-2.69%) |
Jul 23, 2015 | 66.39 | 67.18 | 65.83 | 65.96 | 163,828 | -0.15(-0.23%) |
Jul 22, 2015 | 65.89 | 66.27 | 65.47 | 66.11 | 182,196 | +0.10(+0.14%) |
Jul 21, 2015 | 67.47 | 67.47 | 65.82 | 66.01 | 151,976 | -1.35(-2.01%) |
Jul 20, 2015 | 67.68 | 68.11 | 67.13 | 67.37 | 176,929 | -0.18(-0.27%) |
Jul 17, 2015 | 68.45 | 68.93 | 67.34 | 67.55 | 212,071 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.64 | 248,510 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.70 | 68.16 | 167,368 | -0.15(-0.22%) |
Jul 14, 2015 | 68.02 | 68.49 | 67.88 | 68.31 | 360,252 | +0.50(+0.74%) |
Jul 13, 2015 | 68.02 | 68.20 | 67.66 | 67.80 | 377,822 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.57 | 66.78 | 68.00 | 490,036 | +0.91(+1.35%) |
Jul 09, 2015 | 68.08 | 68.12 | 66.97 | 67.09 | 235,905 | -0.31(-0.47%) |
Jul 08, 2015 | 67.63 | 68.24 | 66.83 | 67.40 | 275,426 | -0.78(-1.15%) |
Jul 07, 2015 | 68.46 | 68.48 | 66.96 | 68.19 | 205,311 | -0.30(-0.43%) |
Jul 06, 2015 | 68.63 | 69.23 | 67.98 | 68.48 | 188,817 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,450 | -0.94(-1.35%) |
Jul 01, 2015 | 69.67 | 70.21 | 69.32 | 70.09 | 215,714 | +1.08(+1.56%) |
Jun 30, 2015 | 69.79 | 69.79 | 68.72 | 69.01 | 288,543 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.50 | 69.06 | 69.15 | 197,530 | -1.29(-1.83%) |
Jun 26, 2015 | 70.65 | 71.10 | 69.98 | 70.43 | 635,570 | -0.22(-0.31%) |
Jun 25, 2015 | 70.66 | 71.20 | 70.26 | 70.65 | 162,783 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.66 | 259,442 | -1.13(-1.58%) |
Jun 23, 2015 | 71.14 | 71.84 | 70.99 | 71.80 | 233,412 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.05 | 160,698 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.04 | 69.97 | 70.48 | 314,668 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.71 | 69.30 | 70.42 | 205,288 | +1.06(+1.52%) |
Jun 17, 2015 | 69.49 | 70.06 | 69.25 | 69.36 | 163,811 | +0.08(+0.11%) |
Jun 16, 2015 | 68.61 | 69.47 | 68.54 | 69.28 | 162,865 | +0.37(+0.54%) |
Jun 15, 2015 | 68.93 | 69.08 | 68.48 | 68.91 | 195,433 | -0.52(-0.75%) |
Jun 12, 2015 | 70.15 | 70.23 | 69.17 | 69.44 | 128,603 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.27 | 69.66 | 70.27 | 137,899 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.27 | 68.67 | 69.77 | 246,449 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.14 | 68.18 | 68.42 | 160,286 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.29 | 67.99 | 68.83 | 244,057 | +0.26(+0.37%) |
Jun 05, 2015 | 68.16 | 68.86 | 67.34 | 68.57 | 225,871 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.14 | 68.27 | 399,590 | -1.26(-1.81%) |
Jun 03, 2015 | 68.76 | 69.84 | 68.71 | 69.52 | 299,009 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.42 | 68.14 | 68.84 | 241,909 | +0.10(+0.14%) |
Jun 01, 2015 | 68.84 | 68.85 | 68.45 | 68.74 | 282,371 | +0.18(+0.26%) |
May 29, 2015 | 68.31 | 68.88 | 67.81 | 68.56 | 356,183 | +0.02(+0.03%) |
May 28, 2015 | 68.49 | 68.54 | 67.65 | 68.54 | 198,549 | +0.05(+0.07%) |
May 27, 2015 | 67.95 | 68.57 | 67.37 | 68.50 | 224,362 | +0.53(+0.78%) |
May 26, 2015 | 68.72 | 68.77 | 67.50 | 67.96 | 214,612 | -1.00(-1.45%) |
May 22, 2015 | 69.62 | 68.96 | 68.96 | 68.96 | 103,043 | -0.65(-0.93%) |
May 21, 2015 | 69.69 | 70.22 | 69.47 | 69.61 | 124,598 | -0.09(-0.12%) |
May 20, 2015 | 70.16 | 70.26 | 69.42 | 69.69 | 236,201 | -0.23(-0.33%) |
May 19, 2015 | 69.73 | 70.00 | 69.28 | 69.92 | 168,986 | +0.10(+0.15%) |
May 18, 2015 | 69.76 | 70.37 | 69.49 | 69.82 | 150,170 | -0.11(-0.16%) |
May 15, 2015 | 70.15 | 70.16 | 69.49 | 69.93 | 195,825 | -0.11(-0.16%) |
May 14, 2015 | 69.62 | 70.27 | 69.51 | 70.05 | 204,345 | +0.81(+1.17%) |
May 13, 2015 | 68.96 | 69.52 | 68.68 | 69.24 | 160,485 | +0.44(+0.64%) |
May 12, 2015 | 68.29 | 69.30 | 67.86 | 68.80 | 210,451 | +0.16(+0.24%) |
May 11, 2015 | 67.48 | 68.95 | 67.48 | 68.64 | 464,452 | +1.13(+1.68%) |
May 08, 2015 | 67.64 | 67.87 | 67.28 | 67.51 | 414,269 | +0.55(+0.82%) |
May 07, 2015 | 66.96 | 67.14 | 66.70 | 66.95 | 370,038 | -0.01(-0.01%) |
May 06, 2015 | 67.77 | 67.77 | 66.81 | 66.96 | 331,882 | -0.53(-0.79%) |
May 05, 2015 | 68.50 | 68.78 | 67.33 | 67.50 | 313,086 | -0.97(-1.42%) |
May 04, 2015 | 69.10 | 69.48 | 68.20 | 68.47 | 303,879 | -0.59(-0.85%) |
May 01, 2015 | 69.63 | 69.99 | 68.80 | 69.06 | 252,426 | -0.43(-0.62%) |
Apr 30, 2015 | 70.87 | 71.77 | 69.36 | 69.48 | 399,270 | -2.12(-2.96%) |
Apr 29, 2015 | 71.56 | 72.28 | 71.37 | 71.61 | 201,346 | -0.28(-0.38%) |
Apr 28, 2015 | 71.59 | 72.08 | 71.29 | 71.88 | 256,919 | +0.29(+0.41%) |
Apr 27, 2015 | 72.10 | 72.63 | 71.26 | 71.59 | 162,325 | -0.42(-0.58%) |
Apr 24, 2015 | 72.33 | 72.50 | 71.75 | 72.00 | 186,901 | -0.09(-0.12%) |
Apr 23, 2015 | 71.54 | 72.52 | 71.54 | 72.09 | 150,953 | +0.14(+0.20%) |
Apr 22, 2015 | 71.88 | 72.11 | 71.32 | 71.95 | 196,722 | -0.16(-0.22%) |
Apr 21, 2015 | 72.74 | 72.74 | 72.02 | 72.11 | 130,215 | -0.23(-0.32%) |
Apr 20, 2015 | 71.51 | 72.67 | 71.41 | 72.34 | 237,525 | +1.51(+2.14%) |
Apr 17, 2015 | 71.99 | 71.99 | 70.43 | 70.83 | 228,680 | -1.74(-2.40%) |
Apr 16, 2015 | 72.68 | 72.93 | 72.23 | 72.57 | 191,446 | -0.11(-0.16%) |
Apr 15, 2015 | 73.01 | 73.18 | 71.53 | 72.68 | 244,610 | -0.13(-0.18%) |
Apr 14, 2015 | 73.15 | 73.15 | 72.20 | 72.81 | 184,424 | -0.21(-0.29%) |
Apr 13, 2015 | 73.32 | 73.77 | 72.73 | 73.02 | 144,906 | -0.29(-0.39%) |
Apr 10, 2015 | 71.87 | 73.38 | 71.45 | 73.31 | 267,156 | +1.51(+2.11%) |
Apr 09, 2015 | 72.20 | 72.28 | 70.99 | 71.80 | 290,162 | -0.41(-0.57%) |
Apr 08, 2015 | 71.60 | 72.39 | 71.06 | 72.20 | 226,245 | +0.53(+0.74%) |
Apr 07, 2015 | 72.44 | 72.64 | 71.28 | 71.67 | 269,805 | -0.96(-1.32%) |
Apr 06, 2015 | 71.81 | 73.14 | 71.42 | 72.63 | 273,648 | +0.55(+0.77%) |
Apr 02, 2015 | 71.42 | 72.08 | 72.08 | 72.08 | 255,399 | +0.64(+0.89%) |
Apr 01, 2015 | 70.06 | 71.45 | 69.73 | 71.44 | 460,278 | +1.12(+1.60%) |
Mar 31, 2015 | 70.07 | 70.51 | 69.47 | 70.32 | 254,293 | -0.22(-0.31%) |
Mar 30, 2015 | 68.79 | 70.97 | 68.79 | 70.54 | 237,243 | +2.20(+3.21%) |
Mar 27, 2015 | 68.15 | 68.51 | 67.51 | 68.34 | 238,194 | +0.26(+0.38%) |
Mar 26, 2015 | 67.25 | 68.14 | 66.97 | 68.09 | 177,835 | +0.90(+1.34%) |
Mar 25, 2015 | 69.24 | 69.24 | 67.00 | 67.18 | 362,448 | -2.10(-3.03%) |
Mar 24, 2015 | 68.64 | 69.30 | 68.22 | 69.28 | 271,957 | +0.41(+0.59%) |
Mar 23, 2015 | 68.92 | 69.18 | 68.70 | 68.87 | 188,786 | -0.03(-0.04%) |
Mar 20, 2015 | 68.83 | 69.17 | 68.45 | 68.90 | 476,669 | +0.15(+0.22%) |
Mar 19, 2015 | 68.90 | 69.20 | 68.41 | 68.75 | 178,626 | -0.34(-0.49%) |
Mar 18, 2015 | 68.50 | 69.25 | 67.82 | 69.09 | 314,817 | +0.27(+0.39%) |
Mar 17, 2015 | 68.44 | 68.93 | 67.80 | 68.83 | 245,171 | -0.07(-0.10%) |
Mar 16, 2015 | 68.91 | 69.27 | 68.72 | 68.89 | 136,960 | +0.20(+0.29%) |
Mar 13, 2015 | 68.96 | 69.24 | 67.20 | 68.69 | 204,271 | -0.55(-0.80%) |
Mar 12, 2015 | 68.40 | 69.28 | 67.39 | 69.24 | 177,339 | +1.46(+2.16%) |
Mar 11, 2015 | 67.12 | 68.04 | 66.89 | 67.78 | 168,287 | +0.63(+0.93%) |
Mar 10, 2015 | 66.83 | 67.59 | 65.69 | 67.15 | 257,549 | -0.48(-0.72%) |
Mar 09, 2015 | 67.52 | 68.17 | 67.52 | 67.64 | 183,017 | +0.32(+0.48%) |
Mar 06, 2015 | 68.11 | 68.85 | 67.08 | 67.32 | 184,056 | -1.37(-1.99%) |
Mar 05, 2015 | 68.88 | 68.97 | 68.24 | 68.68 | 151,346 | -0.23(-0.33%) |
Mar 04, 2015 | 68.96 | 69.21 | 68.41 | 68.91 | 175,887 | -0.40(-0.58%) |
Mar 03, 2015 | 69.21 | 69.39 | 68.91 | 69.31 | 170,451 | -0.38(-0.54%) |
Mar 02, 2015 | 68.79 | 69.91 | 68.35 | 69.69 | 217,395 | +0.79(+1.14%) |
Feb 27, 2015 | 68.89 | 69.46 | 68.48 | 68.90 | 203,068 | -0.28(-0.40%) |
Feb 26, 2015 | 68.21 | 69.40 | 68.19 | 69.18 | 218,673 | +0.71(+1.04%) |
Feb 25, 2015 | 68.59 | 69.13 | 67.97 | 68.46 | 233,345 | -0.12(-0.18%) |
Feb 24, 2015 | 67.02 | 68.59 | 66.70 | 68.59 | 290,054 | +1.41(+2.11%) |
Feb 23, 2015 | 65.69 | 67.21 | 65.60 | 67.17 | 352,354 | +1.35(+2.05%) |
Feb 20, 2015 | 65.41 | 66.42 | 64.20 | 65.83 | 369,986 | +0.44(+0.67%) |
Feb 19, 2015 | 63.84 | 65.86 | 61.14 | 65.39 | 1,153,993 | -1.41(-2.12%) |
Feb 18, 2015 | 66.56 | 67.44 | 66.50 | 66.80 | 250,788 | +0.14(+0.21%) |
Feb 17, 2015 | 66.96 | 67.35 | 66.49 | 66.66 | 131,385 | -0.53(-0.79%) |
Feb 13, 2015 | 66.24 | 67.19 | 67.19 | 67.19 | 178,550 | +0.88(+1.33%) |
Feb 12, 2015 | 65.69 | 66.45 | 65.57 | 66.31 | 151,317 | +0.93(+1.42%) |
Feb 11, 2015 | 65.07 | 65.91 | 65.07 | 65.38 | 112,282 | +0.08(+0.12%) |
Feb 10, 2015 | 65.72 | 65.72 | 64.45 | 65.30 | 199,559 | +0.17(+0.26%) |
Feb 09, 2015 | 65.82 | 66.49 | 64.98 | 65.13 | 173,430 | -0.89(-1.35%) |
Feb 06, 2015 | 66.07 | 67.08 | 65.86 | 66.02 | 227,172 | +0.09(+0.14%) |
Feb 05, 2015 | 66.30 | 66.53 | 65.52 | 65.93 | 221,952 | +0.06(+0.09%) |
Feb 04, 2015 | 66.31 | 66.93 | 65.68 | 65.87 | 143,227 | -0.63(-0.94%) |
Feb 03, 2015 | 64.97 | 66.63 | 64.85 | 66.50 | 216,266 | +1.94(+3.00%) |
Feb 02, 2015 | 63.22 | 64.64 | 62.47 | 64.56 | 196,444 | +1.41(+2.22%) |
Jan 30, 2015 | 64.50 | 64.71 | 62.90 | 63.16 | 207,803 | -1.97(-3.03%) |
Jan 29, 2015 | 63.09 | 65.27 | 62.65 | 65.13 | 217,640 | +2.08(+3.30%) |
Jan 28, 2015 | 64.03 | 64.67 | 62.75 | 63.05 | 177,012 | -0.81(-1.26%) |
Jan 27, 2015 | 63.31 | 64.25 | 63.31 | 63.86 | 144,550 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.92 | 63.66 | 64.27 | 177,707 | -0.64(-0.98%) |
Jan 23, 2015 | 64.18 | 65.32 | 63.81 | 64.90 | 161,748 | +0.71(+1.11%) |
Jan 22, 2015 | 63.03 | 64.51 | 62.24 | 64.19 | 291,705 | +1.75(+2.80%) |
Jan 21, 2015 | 62.53 | 63.42 | 62.01 | 62.45 | 253,849 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.77 | 62.25 | 62.57 | 194,284 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.92 | 62.83 | 198,583 | +0.60(+0.96%) |
Jan 15, 2015 | 63.29 | 63.82 | 62.11 | 62.23 | 358,004 | -0.75(-1.19%) |
Jan 14, 2015 | 62.34 | 63.52 | 62.19 | 62.98 | 200,616 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.33 | 62.07 | 62.87 | 253,050 | +0.28(+0.46%) |
Jan 12, 2015 | 63.47 | 64.35 | 62.39 | 62.59 | 209,916 | -0.92(-1.45%) |
Jan 09, 2015 | 64.74 | 65.03 | 63.42 | 63.51 | 167,988 | -1.23(-1.91%) |
Jan 08, 2015 | 64.39 | 65.27 | 64.08 | 64.74 | 382,704 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.55 | 63.14 | 63.55 | 190,483 | -0.30(-0.48%) |
Jan 06, 2015 | 65.11 | 65.93 | 63.26 | 63.85 | 243,249 | -1.25(-1.92%) |
Jan 05, 2015 | 66.45 | 66.58 | 64.46 | 65.10 | 211,525 | -1.40(-2.10%) |