Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.18 | 79.38 | 79.38 | 79.38 | 733,900 | +0.66(+0.84%) |
Dec 30, 2015 | 78.24 | 79.51 | 77.49 | 78.72 | 512,602 | -0.08(-0.10%) |
Dec 29, 2015 | 79.00 | 80.71 | 77.73 | 78.80 | 910,831 | -1.34(-1.67%) |
Dec 28, 2015 | 79.01 | 80.69 | 78.81 | 80.14 | 694,235 | +1.03(+1.30%) |
Dec 24, 2015 | 78.69 | 79.11 | 79.11 | 79.11 | 261,800 | +0.48(+0.61%) |
Dec 23, 2015 | 76.88 | 78.98 | 76.09 | 78.63 | 511,426 | +2.33(+3.05%) |
Dec 22, 2015 | 77.42 | 78.45 | 75.85 | 76.30 | 675,662 | -1.18(-1.52%) |
Dec 21, 2015 | 76.34 | 78.57 | 76.28 | 77.48 | 686,939 | +0.98(+1.28%) |
Dec 18, 2015 | 77.64 | 79.06 | 76.31 | 76.50 | 1,671,939 | -1.19(-1.53%) |
Dec 17, 2015 | 79.43 | 79.98 | 77.33 | 77.69 | 1,223,729 | -0.96(-1.22%) |
Dec 16, 2015 | 73.78 | 78.99 | 73.02 | 78.65 | 1,413,007 | +5.91(+8.12%) |
Dec 15, 2015 | 72.30 | 73.68 | 72.28 | 72.74 | 849,421 | +1.11(+1.55%) |
Dec 14, 2015 | 71.50 | 72.88 | 69.81 | 71.63 | 705,865 | +0.23(+0.32%) |
Dec 11, 2015 | 72.00 | 72.95 | 71.25 | 71.40 | 627,819 | -1.31(-1.80%) |
Dec 10, 2015 | 73.19 | 73.78 | 72.12 | 72.71 | 444,035 | -0.62(-0.85%) |
Dec 09, 2015 | 73.32 | 74.80 | 73.01 | 73.33 | 862,500 | -0.25(-0.34%) |
Dec 08, 2015 | 71.25 | 73.84 | 70.82 | 73.58 | 739,052 | +1.85(+2.58%) |
Dec 07, 2015 | 73.71 | 73.82 | 71.20 | 71.73 | 577,916 | -1.97(-2.67%) |
Dec 04, 2015 | 71.48 | 74.11 | 70.55 | 73.70 | 641,680 | +2.46(+3.45%) |
Dec 03, 2015 | 75.00 | 75.00 | 70.72 | 71.24 | 588,175 | -3.08(-4.14%) |
Dec 02, 2015 | 72.91 | 75.62 | 72.10 | 74.32 | 747,232 | +1.44(+1.98%) |
Dec 01, 2015 | 73.46 | 74.31 | 71.29 | 72.88 | 692,624 | -0.48(-0.65%) |
Nov 30, 2015 | 75.61 | 75.94 | 72.35 | 73.36 | 829,233 | -2.24(-2.96%) |
Nov 27, 2015 | 74.34 | 75.95 | 74.34 | 75.60 | 270,729 | +1.54(+2.08%) |
Nov 25, 2015 | 74.55 | 74.06 | 74.06 | 74.06 | 557,900 | -0.20(-0.27%) |
Nov 24, 2015 | 72.27 | 74.31 | 72.19 | 74.26 | 673,467 | +1.73(+2.39%) |
Nov 23, 2015 | 72.00 | 74.00 | 71.97 | 72.53 | 862,817 | +0.23(+0.32%) |
Nov 20, 2015 | 73.37 | 74.47 | 71.87 | 72.30 | 807,300 | -0.77(-1.05%) |
Nov 19, 2015 | 74.52 | 74.99 | 72.53 | 73.07 | 816,575 | -1.22(-1.64%) |
Nov 18, 2015 | 74.50 | 74.96 | 73.12 | 74.29 | 1,334,541 | +0.01(+0.01%) |
Nov 17, 2015 | 73.91 | 75.66 | 73.56 | 74.28 | 710,184 | +1.08(+1.48%) |
Nov 16, 2015 | 72.05 | 73.24 | 70.40 | 73.20 | 596,340 | +1.13(+1.57%) |
Nov 13, 2015 | 71.42 | 73.20 | 70.29 | 72.07 | 640,418 | +0.65(+0.91%) |
Nov 12, 2015 | 73.40 | 74.18 | 71.24 | 71.42 | 634,875 | -2.32(-3.15%) |
Nov 11, 2015 | 74.01 | 74.33 | 73.01 | 73.74 | 672,329 | -0.13(-0.18%) |
Nov 10, 2015 | 72.00 | 74.11 | 71.61 | 73.87 | 699,416 | +1.75(+2.43%) |
Nov 09, 2015 | 71.11 | 72.50 | 70.50 | 72.12 | 704,295 | +0.13(+0.18%) |
Nov 06, 2015 | 70.86 | 72.19 | 69.75 | 71.99 | 591,362 | +0.77(+1.08%) |
Nov 05, 2015 | 71.62 | 72.13 | 70.02 | 71.22 | 685,761 | -0.79(-1.10%) |
Nov 04, 2015 | 72.07 | 72.58 | 70.69 | 72.01 | 956,070 | +0.24(+0.33%) |
Nov 03, 2015 | 73.00 | 73.30 | 71.04 | 71.77 | 1,212,389 | -2.19(-2.96%) |
Nov 02, 2015 | 71.80 | 74.00 | 71.36 | 73.96 | 1,282,439 | +2.04(+2.84%) |
Oct 30, 2015 | 70.49 | 72.48 | 70.02 | 71.92 | 1,171,837 | +0.93(+1.31%) |
Oct 29, 2015 | 66.89 | 73.31 | 64.85 | 70.99 | 1,832,203 | +4.18(+6.26%) |
Oct 28, 2015 | 64.45 | 67.04 | 62.52 | 66.81 | 1,158,467 | +2.77(+4.33%) |
Oct 27, 2015 | 62.42 | 64.05 | 61.84 | 64.04 | 612,883 | +1.57(+2.51%) |
Oct 26, 2015 | 61.20 | 62.97 | 60.44 | 62.47 | 802,108 | +1.01(+1.64%) |
Oct 23, 2015 | 61.69 | 62.98 | 60.79 | 61.46 | 1,151,022 | +0.77(+1.27%) |
Oct 22, 2015 | 60.15 | 60.82 | 58.56 | 60.69 | 827,086 | +0.59(+0.98%) |
Oct 21, 2015 | 61.20 | 61.88 | 56.33 | 60.10 | 1,174,218 | -0.51(-0.84%) |
Oct 20, 2015 | 62.23 | 63.62 | 60.09 | 60.61 | 655,536 | -1.77(-2.84%) |
Oct 19, 2015 | 61.24 | 63.54 | 60.55 | 62.38 | 766,289 | +1.05(+1.71%) |
Oct 16, 2015 | 62.14 | 62.99 | 60.20 | 61.33 | 1,098,982 | -0.44(-0.71%) |
Oct 15, 2015 | 58.80 | 62.12 | 58.60 | 61.77 | 1,079,570 | +2.49(+4.20%) |
Oct 14, 2015 | 58.38 | 60.26 | 57.80 | 59.28 | 1,001,260 | +1.39(+2.40%) |
Oct 13, 2015 | 59.00 | 60.97 | 57.79 | 57.89 | 885,099 | -1.18(-2.00%) |
Oct 12, 2015 | 61.23 | 61.33 | 58.68 | 59.07 | 793,906 | -1.75(-2.88%) |
Oct 09, 2015 | 59.62 | 61.11 | 58.20 | 60.82 | 1,250,905 | +0.92(+1.54%) |
Oct 08, 2015 | 59.98 | 60.71 | 57.63 | 59.90 | 1,128,244 | -0.08(-0.13%) |
Oct 07, 2015 | 59.17 | 60.87 | 56.53 | 59.98 | 1,274,973 | +1.48(+2.53%) |
Oct 06, 2015 | 60.84 | 61.59 | 54.36 | 58.50 | 1,914,299 | -1.27(-2.12%) |
Oct 05, 2015 | 61.17 | 62.50 | 59.41 | 59.77 | 993,827 | -0.71(-1.17%) |
Oct 02, 2015 | 58.12 | 60.50 | 57.02 | 60.48 | 1,306,043 | +0.97(+1.63%) |
Oct 01, 2015 | 58.08 | 60.00 | 57.02 | 59.51 | 999,307 | +0.84(+1.43%) |
Sep 30, 2015 | 55.74 | 59.68 | 55.73 | 58.67 | 1,478,419 | +3.59(+6.52%) |
Sep 29, 2015 | 57.02 | 58.70 | 54.39 | 55.08 | 1,683,102 | -1.83(-3.22%) |
Sep 28, 2015 | 61.00 | 61.50 | 55.35 | 56.91 | 2,137,262 | -4.69(-7.61%) |
Sep 25, 2015 | 65.32 | 66.53 | 60.35 | 61.60 | 1,009,670 | -2.81(-4.36%) |
Sep 24, 2015 | 66.53 | 66.53 | 62.18 | 64.41 | 1,349,057 | -1.98(-2.98%) |
Sep 23, 2015 | 66.86 | 68.08 | 65.84 | 66.39 | 834,350 | -0.26(-0.39%) |
Sep 22, 2015 | 66.50 | 67.56 | 65.44 | 66.65 | 1,219,714 | -1.46(-2.14%) |
Sep 21, 2015 | 72.53 | 72.67 | 67.13 | 68.11 | 1,875,699 | -3.99(-5.53%) |
Sep 18, 2015 | 72.06 | 73.08 | 70.57 | 72.10 | 2,117,167 | -0.69(-0.95%) |
Sep 17, 2015 | 70.83 | 73.33 | 70.22 | 72.79 | 1,251,374 | +1.67(+2.35%) |
Sep 16, 2015 | 71.50 | 71.75 | 69.97 | 71.12 | 690,031 | -0.32(-0.45%) |
Sep 15, 2015 | 71.51 | 71.83 | 70.08 | 71.44 | 1,119,051 | +0.03(+0.04%) |
Sep 14, 2015 | 71.17 | 71.48 | 69.73 | 71.41 | 1,187,310 | +0.46(+0.65%) |
Sep 11, 2015 | 69.37 | 70.99 | 68.66 | 70.95 | 1,078,171 | +1.28(+1.84%) |
Sep 10, 2015 | 68.36 | 69.96 | 66.67 | 69.67 | 991,552 | +1.40(+2.05%) |
Sep 09, 2015 | 69.73 | 70.50 | 67.94 | 68.27 | 1,141,166 | -0.52(-0.76%) |
Sep 08, 2015 | 65.54 | 68.91 | 65.09 | 68.79 | 1,139,570 | +4.21(+6.52%) |
Sep 04, 2015 | 62.05 | 64.58 | 64.58 | 64.58 | 928,900 | +1.67(+2.65%) |
Sep 03, 2015 | 63.00 | 64.61 | 62.57 | 62.91 | 1,159,501 | -0.20(-0.32%) |
Sep 02, 2015 | 60.58 | 63.29 | 59.35 | 63.11 | 1,238,904 | +3.70(+6.23%) |
Sep 01, 2015 | 61.43 | 63.03 | 59.05 | 59.41 | 1,440,087 | -0.15(-0.25%) |
Aug 31, 2015 | 63.51 | 63.65 | 59.50 | 59.56 | 745,654 | -3.59(-5.68%) |
Aug 28, 2015 | 60.96 | 63.28 | 60.49 | 63.15 | 812,108 | +1.98(+3.24%) |
Aug 27, 2015 | 60.09 | 62.38 | 59.62 | 61.17 | 666,703 | +1.10(+1.83%) |
Aug 26, 2015 | 58.95 | 60.92 | 56.34 | 60.07 | 980,177 | +2.54(+4.42%) |
Aug 25, 2015 | 59.43 | 60.87 | 57.41 | 57.53 | 910,076 | +0.88(+1.55%) |
Aug 24, 2015 | 54.66 | 59.89 | 53.01 | 56.65 | 1,148,309 | -3.70(-6.13%) |
Aug 21, 2015 | 61.79 | 63.37 | 60.06 | 60.35 | 1,203,669 | -2.44(-3.89%) |
Aug 20, 2015 | 65.14 | 66.40 | 62.74 | 62.79 | 760,363 | -3.26(-4.94%) |
Aug 19, 2015 | 67.55 | 67.88 | 65.43 | 66.05 | 759,160 | -1.62(-2.39%) |
Aug 18, 2015 | 68.37 | 69.23 | 66.91 | 67.67 | 617,706 | -0.53(-0.78%) |
Aug 17, 2015 | 65.00 | 68.25 | 64.50 | 68.20 | 720,138 | +2.39(+3.63%) |
Aug 14, 2015 | 68.35 | 68.38 | 64.00 | 65.81 | 1,293,457 | -2.53(-3.70%) |
Aug 13, 2015 | 67.80 | 69.24 | 67.37 | 68.34 | 450,514 | +0.46(+0.68%) |
Aug 12, 2015 | 67.70 | 68.64 | 64.10 | 67.88 | 972,779 | -0.09(-0.13%) |
Aug 11, 2015 | 66.88 | 68.62 | 66.88 | 67.97 | 718,165 | +0.21(+0.31%) |
Aug 10, 2015 | 68.52 | 69.38 | 67.42 | 67.76 | 586,576 | +0.55(+0.82%) |
Aug 07, 2015 | 68.08 | 68.08 | 65.54 | 67.21 | 824,712 | -0.54(-0.80%) |
Aug 06, 2015 | 72.54 | 72.69 | 67.26 | 67.75 | 1,032,161 | -4.42(-6.12%) |
Aug 05, 2015 | 70.77 | 72.85 | 70.77 | 72.17 | 767,469 | +1.92(+2.73%) |
Aug 04, 2015 | 70.75 | 70.90 | 69.49 | 70.25 | 561,655 | -0.08(-0.11%) |
Aug 03, 2015 | 69.61 | 71.11 | 69.19 | 70.33 | 743,610 | +0.31(+0.44%) |
Jul 31, 2015 | 68.52 | 70.71 | 67.76 | 70.02 | 749,107 | +2.49(+3.69%) |
Jul 30, 2015 | 68.49 | 68.74 | 65.20 | 67.53 | 847,455 | -0.86(-1.26%) |
Jul 29, 2015 | 69.55 | 69.92 | 66.90 | 68.39 | 957,491 | -1.00(-1.44%) |
Jul 28, 2015 | 67.77 | 69.74 | 67.08 | 69.39 | 746,790 | +2.48(+3.71%) |
Jul 27, 2015 | 67.39 | 67.39 | 65.14 | 66.91 | 748,726 | -0.92(-1.36%) |
Jul 24, 2015 | 68.37 | 69.85 | 67.52 | 67.83 | 849,757 | -1.17(-1.70%) |
Jul 23, 2015 | 70.33 | 70.75 | 68.51 | 69.00 | 454,613 | -1.24(-1.77%) |
Jul 22, 2015 | 67.86 | 70.90 | 67.75 | 70.24 | 652,731 | +1.73(+2.53%) |
Jul 21, 2015 | 69.97 | 70.28 | 67.61 | 68.51 | 619,750 | -1.64(-2.34%) |
Jul 20, 2015 | 70.00 | 70.43 | 69.45 | 70.15 | 510,806 | +0.36(+0.52%) |
Jul 17, 2015 | 69.20 | 69.85 | 68.41 | 69.79 | 726,143 | +0.59(+0.85%) |
Jul 16, 2015 | 68.75 | 69.78 | 68.70 | 69.20 | 633,946 | +0.64(+0.93%) |
Jul 15, 2015 | 68.00 | 69.97 | 66.78 | 68.56 | 1,484,239 | +1.15(+1.71%) |
Jul 14, 2015 | 64.93 | 67.56 | 64.86 | 67.41 | 1,019,779 | +2.36(+3.63%) |
Jul 13, 2015 | 64.79 | 65.78 | 64.63 | 65.05 | 566,298 | +0.83(+1.29%) |
Jul 10, 2015 | 63.11 | 64.33 | 62.27 | 64.22 | 722,595 | +1.88(+3.02%) |
Jul 09, 2015 | 62.73 | 63.67 | 62.09 | 62.34 | 660,602 | +0.57(+0.92%) |
Jul 08, 2015 | 63.61 | 63.81 | 61.56 | 61.77 | 723,922 | -2.35(-3.67%) |
Jul 07, 2015 | 64.04 | 64.42 | 62.38 | 64.12 | 758,646 | +0.28(+0.44%) |
Jul 06, 2015 | 62.69 | 64.98 | 62.07 | 63.84 | 716,365 | +0.77(+1.22%) |
Jul 02, 2015 | 64.88 | 63.07 | 63.07 | 63.07 | 1,107,200 | -1.70(-2.62%) |
Jul 01, 2015 | 64.90 | 65.65 | 64.39 | 64.77 | 923,938 | +0.43(+0.67%) |
Jun 30, 2015 | 63.70 | 64.64 | 62.81 | 64.34 | 1,423,614 | +1.42(+2.26%) |
Jun 29, 2015 | 64.58 | 65.49 | 62.76 | 62.92 | 756,973 | -2.83(-4.30%) |
Jun 26, 2015 | 65.55 | 65.90 | 64.41 | 65.75 | 1,195,691 | +0.59(+0.91%) |
Jun 25, 2015 | 65.96 | 66.37 | 64.90 | 65.16 | 745,879 | -0.50(-0.76%) |
Jun 24, 2015 | 66.97 | 66.97 | 65.51 | 65.66 | 613,909 | -1.33(-1.99%) |
Jun 23, 2015 | 67.51 | 67.88 | 66.29 | 66.99 | 732,595 | -0.01(-0.01%) |
Jun 22, 2015 | 67.14 | 68.19 | 66.12 | 67.00 | 1,171,452 | +0.14(+0.21%) |
Jun 19, 2015 | 64.19 | 68.23 | 63.89 | 66.86 | 4,754,042 | +2.93(+4.58%) |
Jun 18, 2015 | 64.49 | 65.20 | 63.47 | 63.93 | 1,179,636 | +0.02(+0.03%) |
Jun 17, 2015 | 64.64 | 65.89 | 62.21 | 63.91 | 2,383,356 | -0.61(-0.95%) |
Jun 16, 2015 | 58.90 | 65.28 | 58.38 | 64.52 | 4,076,949 | +5.93(+10.12%) |
Jun 15, 2015 | 58.26 | 58.95 | 57.97 | 58.59 | 442,649 | -0.08(-0.14%) |
Jun 12, 2015 | 59.53 | 60.05 | 58.48 | 58.67 | 459,562 | -1.36(-2.27%) |
Jun 11, 2015 | 58.82 | 60.03 | 58.28 | 60.03 | 835,974 | +1.62(+2.77%) |
Jun 10, 2015 | 58.27 | 58.89 | 57.09 | 58.41 | 1,024,960 | +0.16(+0.27%) |
Jun 09, 2015 | 60.08 | 60.31 | 57.90 | 58.25 | 851,228 | -2.10(-3.48%) |
Jun 08, 2015 | 61.23 | 61.95 | 60.08 | 60.35 | 910,647 | -0.86(-1.40%) |
Jun 05, 2015 | 61.02 | 61.56 | 59.93 | 61.21 | 417,407 | +0.37(+0.61%) |
Jun 04, 2015 | 60.80 | 62.07 | 60.37 | 60.84 | 856,347 | -0.39(-0.64%) |
Jun 03, 2015 | 61.26 | 61.73 | 60.58 | 61.23 | 711,502 | +0.20(+0.33%) |
Jun 02, 2015 | 60.34 | 61.81 | 59.73 | 61.03 | 842,430 | +0.70(+1.16%) |
Jun 01, 2015 | 57.40 | 60.96 | 57.40 | 60.33 | 641,002 | -0.77(-1.26%) |
May 29, 2015 | 59.59 | 62.14 | 59.33 | 61.10 | 1,075,454 | +1.18(+1.97%) |
May 28, 2015 | 60.12 | 60.86 | 59.38 | 59.92 | 507,120 | -0.65(-1.07%) |
May 27, 2015 | 60.17 | 60.80 | 59.69 | 60.57 | 682,521 | +0.76(+1.26%) |
May 26, 2015 | 60.49 | 61.00 | 59.00 | 59.81 | 752,969 | -1.54(-2.50%) |
May 22, 2015 | 61.11 | 61.35 | 61.35 | 61.35 | 596,000 | -0.45(-0.73%) |
May 21, 2015 | 62.50 | 62.99 | 61.06 | 61.80 | 685,630 | -0.30(-0.48%) |
May 20, 2015 | 62.41 | 62.98 | 61.23 | 62.10 | 770,677 | -0.65(-1.04%) |
May 19, 2015 | 60.64 | 63.04 | 60.64 | 62.75 | 1,348,142 | +2.28(+3.77%) |
May 18, 2015 | 59.77 | 61.17 | 59.50 | 60.47 | 866,401 | +0.47(+0.78%) |
May 15, 2015 | 56.37 | 60.40 | 56.37 | 60.00 | 704,954 | +0.00(+0.00%) |
May 14, 2015 | 58.74 | 60.02 | 57.32 | 60.00 | 879,242 | +1.49(+2.55%) |
May 13, 2015 | 58.89 | 59.73 | 58.06 | 58.51 | 800,301 | -0.22(-0.37%) |
May 12, 2015 | 59.27 | 60.25 | 58.46 | 58.73 | 933,082 | -0.78(-1.31%) |
May 11, 2015 | 59.21 | 60.37 | 59.21 | 59.51 | 1,243,862 | +0.26(+0.44%) |
May 08, 2015 | 57.51 | 60.57 | 57.51 | 59.25 | 1,667,783 | +2.52(+4.44%) |
May 07, 2015 | 55.84 | 56.86 | 55.16 | 56.73 | 977,428 | +0.93(+1.67%) |
May 06, 2015 | 55.87 | 56.95 | 54.94 | 55.80 | 937,821 | +0.06(+0.11%) |
May 05, 2015 | 57.27 | 57.27 | 55.43 | 55.74 | 1,253,798 | -1.87(-3.25%) |
May 04, 2015 | 59.10 | 60.24 | 56.80 | 57.61 | 1,612,986 | -1.49(-2.52%) |
May 01, 2015 | 55.79 | 59.17 | 55.42 | 59.10 | 1,685,195 | +3.73(+6.74%) |
Apr 30, 2015 | 57.93 | 58.73 | 54.54 | 55.37 | 1,495,288 | -1.93(-3.37%) |
Apr 29, 2015 | 57.16 | 58.31 | 56.44 | 57.30 | 1,661,787 | +0.14(+0.24%) |
Apr 28, 2015 | 58.39 | 59.99 | 56.17 | 57.16 | 1,406,035 | -0.99(-1.70%) |
Apr 27, 2015 | 62.96 | 63.02 | 57.89 | 58.15 | 1,597,926 | -4.11(-6.60%) |
Apr 24, 2015 | 63.45 | 63.87 | 62.20 | 62.26 | 524,127 | -1.19(-1.88%) |
Apr 23, 2015 | 62.35 | 63.60 | 62.15 | 63.45 | 896,222 | +0.85(+1.36%) |
Apr 22, 2015 | 62.84 | 63.71 | 62.28 | 62.60 | 546,411 | -0.24(-0.38%) |
Apr 21, 2015 | 61.85 | 63.00 | 61.34 | 62.84 | 646,975 | +1.14(+1.85%) |
Apr 20, 2015 | 63.07 | 63.09 | 61.11 | 61.70 | 621,232 | -1.09(-1.74%) |
Apr 17, 2015 | 63.09 | 63.90 | 62.09 | 62.79 | 1,603,797 | -0.89(-1.40%) |
Apr 16, 2015 | 62.65 | 64.10 | 62.26 | 63.68 | 646,875 | +0.85(+1.35%) |
Apr 15, 2015 | 62.71 | 63.40 | 62.02 | 62.83 | 1,110,323 | +0.21(+0.34%) |
Apr 14, 2015 | 64.34 | 65.36 | 62.10 | 62.62 | 1,018,599 | -1.95(-3.02%) |
Apr 13, 2015 | 63.73 | 65.37 | 63.64 | 64.57 | 1,160,848 | +1.05(+1.65%) |
Apr 10, 2015 | 62.67 | 63.87 | 62.28 | 63.52 | 987,893 | +0.96(+1.53%) |
Apr 09, 2015 | 63.19 | 63.98 | 61.51 | 62.56 | 949,987 | -0.64(-1.01%) |
Apr 08, 2015 | 60.61 | 63.29 | 60.14 | 63.20 | 1,457,114 | +2.48(+4.08%) |
Apr 07, 2015 | 61.43 | 62.05 | 60.11 | 60.72 | 1,106,497 | +0.63(+1.05%) |
Apr 06, 2015 | 60.13 | 61.47 | 59.91 | 60.09 | 1,926,850 | -0.01(-0.02%) |
Apr 02, 2015 | 61.45 | 60.10 | 60.10 | 60.10 | 1,534,400 | -0.84(-1.38%) |
Apr 01, 2015 | 61.22 | 61.22 | 58.22 | 60.94 | 2,687,806 | -0.03(-0.05%) |
Mar 31, 2015 | 62.20 | 62.23 | 60.91 | 60.97 | 1,446,271 | -1.55(-2.48%) |
Mar 30, 2015 | 63.60 | 64.21 | 61.97 | 62.52 | 1,410,414 | -0.81(-1.28%) |
Mar 27, 2015 | 61.33 | 63.56 | 61.33 | 63.33 | 1,436,594 | +0.39(+0.62%) |
Mar 26, 2015 | 62.40 | 63.63 | 61.26 | 62.94 | 1,237,060 | +0.48(+0.77%) |
Mar 25, 2015 | 66.46 | 66.89 | 62.41 | 62.46 | 1,523,047 | -3.82(-5.76%) |
Mar 24, 2015 | 65.22 | 67.05 | 65.22 | 66.28 | 1,751,497 | +1.06(+1.63%) |
Mar 23, 2015 | 66.48 | 66.59 | 64.52 | 65.22 | 1,512,183 | -1.98(-2.95%) |
Mar 20, 2015 | 68.70 | 68.79 | 66.00 | 67.20 | 3,529,189 | -0.86(-1.26%) |
Mar 19, 2015 | 67.96 | 68.50 | 66.20 | 68.06 | 1,087,188 | +0.64(+0.96%) |
Mar 18, 2015 | 66.35 | 68.13 | 65.99 | 67.42 | 923,005 | +0.89(+1.33%) |
Mar 17, 2015 | 66.42 | 66.82 | 65.05 | 66.53 | 1,379,972 | -0.04(-0.06%) |
Mar 16, 2015 | 66.65 | 67.46 | 66.28 | 66.57 | 836,236 | +0.18(+0.27%) |
Mar 13, 2015 | 66.50 | 68.23 | 65.55 | 66.39 | 1,217,201 | -0.08(-0.12%) |
Mar 12, 2015 | 65.36 | 66.79 | 65.26 | 66.47 | 1,479,870 | -0.65(-0.97%) |
Mar 11, 2015 | 67.81 | 67.95 | 66.38 | 67.12 | 1,105,911 | -0.20(-0.30%) |
Mar 10, 2015 | 66.92 | 68.59 | 65.71 | 67.32 | 1,269,617 | -0.83(-1.22%) |
Mar 09, 2015 | 68.76 | 68.81 | 67.09 | 68.15 | 1,306,608 | -0.04(-0.06%) |
Mar 06, 2015 | 70.90 | 71.00 | 68.02 | 68.19 | 1,624,588 | -3.03(-4.25%) |
Mar 05, 2015 | 71.36 | 75.17 | 70.80 | 71.22 | 2,109,342 | +0.42(+0.59%) |
Mar 04, 2015 | 72.30 | 72.80 | 70.70 | 70.80 | 1,291,591 | -2.00(-2.75%) |
Mar 03, 2015 | 71.75 | 72.84 | 70.07 | 72.80 | 1,222,445 | +1.33(+1.86%) |
Mar 02, 2015 | 70.86 | 72.00 | 69.95 | 71.47 | 1,154,556 | +1.22(+1.74%) |
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |
Feb 02, 2015 | 72.91 | 73.67 | 70.30 | 72.60 | 977,908 | +0.35(+0.48%) |
Jan 30, 2015 | 71.88 | 73.69 | 71.77 | 72.25 | 1,238,982 | +0.06(+0.08%) |
Jan 29, 2015 | 71.29 | 72.33 | 70.44 | 72.19 | 984,999 | +0.79(+1.11%) |
Jan 28, 2015 | 71.25 | 72.53 | 70.18 | 71.40 | 1,290,361 | +0.85(+1.20%) |
Jan 27, 2015 | 70.56 | 71.26 | 70.20 | 70.55 | 804,594 | -0.81(-1.14%) |
Jan 26, 2015 | 69.50 | 71.73 | 69.09 | 71.36 | 825,496 | +1.55(+2.22%) |
Jan 23, 2015 | 68.68 | 69.82 | 68.54 | 69.81 | 885,017 | +0.81(+1.17%) |
Jan 22, 2015 | 68.95 | 69.51 | 67.69 | 69.00 | 1,278,077 | +0.26(+0.38%) |
Jan 21, 2015 | 70.45 | 70.56 | 68.06 | 68.74 | 1,380,884 | -2.05(-2.90%) |
Jan 20, 2015 | 69.01 | 71.17 | 68.58 | 70.79 | 1,322,874 | +0.79(+1.13%) |
Jan 16, 2015 | 65.32 | 70.25 | 65.32 | 70.00 | 2,249,302 | +4.35(+6.63%) |
Jan 15, 2015 | 68.00 | 68.41 | 65.61 | 65.65 | 1,138,890 | -1.98(-2.93%) |
Jan 14, 2015 | 66.32 | 69.32 | 66.20 | 67.63 | 1,148,207 | +0.27(+0.40%) |
Jan 13, 2015 | 69.49 | 70.36 | 66.11 | 67.36 | 1,672,806 | -1.25(-1.82%) |
Jan 12, 2015 | 65.47 | 68.73 | 65.15 | 68.61 | 1,866,227 | +3.47(+5.33%) |
Jan 09, 2015 | 65.62 | 65.92 | 64.30 | 65.14 | 1,041,016 | -0.09(-0.14%) |
Jan 08, 2015 | 66.90 | 67.39 | 64.01 | 65.23 | 2,584,421 | -1.52(-2.28%) |
Jan 07, 2015 | 63.01 | 68.05 | 62.11 | 66.75 | 5,824,612 | +5.82(+9.55%) |
Jan 06, 2015 | 61.75 | 62.85 | 59.40 | 60.93 | 4,678,217 | +1.55(+2.61%) |
Jan 05, 2015 | 58.38 | 60.24 | 57.81 | 59.38 | 868,003 | +1.14(+1.96%) |