Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.87 | 61.42 | 61.42 | 61.42 | 2,023,699 | -0.88(-1.41%) |
Dec 30, 2015 | 62.65 | 62.80 | 62.26 | 62.30 | 1,662,355 | -0.49(-0.79%) |
Dec 29, 2015 | 62.63 | 62.96 | 62.28 | 62.79 | 1,770,597 | +0.54(+0.87%) |
Dec 28, 2015 | 62.25 | 62.48 | 61.51 | 62.25 | 1,844,732 | -0.31(-0.50%) |
Dec 24, 2015 | 62.70 | 62.56 | 62.56 | 62.56 | 952,681 | -0.14(-0.23%) |
Dec 23, 2015 | 62.27 | 62.90 | 62.09 | 62.71 | 2,774,571 | +0.78(+1.26%) |
Dec 22, 2015 | 61.80 | 62.13 | 60.50 | 61.92 | 3,957,048 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.55 | 61.23 | 61.76 | 2,941,743 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.54 | 61.67 | 5,990,295 | -1.63(-2.57%) |
Dec 17, 2015 | 65.14 | 65.30 | 63.21 | 63.29 | 3,396,443 | -1.68(-2.59%) |
Dec 16, 2015 | 64.84 | 65.14 | 63.31 | 64.98 | 4,906,081 | +0.84(+1.31%) |
Dec 15, 2015 | 63.20 | 64.27 | 63.04 | 64.14 | 3,571,534 | +1.75(+2.81%) |
Dec 14, 2015 | 62.81 | 63.55 | 61.69 | 62.38 | 4,052,336 | -0.31(-0.50%) |
Dec 11, 2015 | 63.22 | 63.44 | 62.38 | 62.70 | 3,425,983 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.06 | 63.98 | 64.34 | 2,854,058 | +0.16(+0.25%) |
Dec 09, 2015 | 64.99 | 65.73 | 63.72 | 64.18 | 4,133,651 | -1.23(-1.87%) |
Dec 08, 2015 | 65.91 | 66.15 | 65.13 | 65.41 | 3,091,164 | -1.25(-1.88%) |
Dec 07, 2015 | 67.00 | 67.28 | 66.22 | 66.66 | 2,658,797 | -0.89(-1.31%) |
Dec 04, 2015 | 66.30 | 67.70 | 65.86 | 67.54 | 3,132,320 | +1.74(+2.64%) |
Dec 03, 2015 | 67.31 | 67.31 | 65.57 | 65.81 | 3,567,334 | -1.23(-1.83%) |
Dec 02, 2015 | 67.75 | 68.04 | 66.93 | 67.03 | 3,020,822 | -0.89(-1.32%) |
Dec 01, 2015 | 67.26 | 67.96 | 67.02 | 67.92 | 2,591,058 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.65 | 66.69 | 66.81 | 3,525,004 | -0.42(-0.62%) |
Nov 27, 2015 | 67.21 | 67.44 | 66.61 | 67.23 | 1,067,070 | -0.03(-0.05%) |
Nov 25, 2015 | 67.10 | 67.26 | 67.26 | 67.26 | 2,085,746 | +0.35(+0.52%) |
Nov 24, 2015 | 66.46 | 67.24 | 66.04 | 66.91 | 3,020,198 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.05 | 67.07 | 2,314,912 | -0.54(-0.81%) |
Nov 20, 2015 | 68.14 | 68.22 | 67.12 | 67.62 | 3,541,433 | -0.10(-0.15%) |
Nov 19, 2015 | 66.83 | 68.06 | 66.83 | 67.72 | 4,408,704 | +1.10(+1.65%) |
Nov 18, 2015 | 65.48 | 66.64 | 65.18 | 66.62 | 4,346,248 | +1.63(+2.51%) |
Nov 17, 2015 | 66.21 | 66.25 | 64.95 | 64.99 | 3,940,864 | -1.30(-1.96%) |
Nov 16, 2015 | 65.48 | 66.29 | 65.25 | 66.29 | 3,118,842 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.26 | 65.28 | 65.50 | 3,311,210 | -0.35(-0.53%) |
Nov 12, 2015 | 66.66 | 66.66 | 65.69 | 65.85 | 4,081,412 | -1.27(-1.89%) |
Nov 11, 2015 | 67.87 | 68.02 | 66.96 | 67.12 | 2,850,097 | -0.43(-0.64%) |
Nov 10, 2015 | 68.32 | 68.73 | 67.54 | 67.55 | 3,291,593 | -0.91(-1.33%) |
Nov 09, 2015 | 69.22 | 69.43 | 68.17 | 68.46 | 3,043,779 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.46 | 68.42 | 69.29 | 4,206,029 | +1.59(+2.35%) |
Nov 05, 2015 | 68.78 | 68.78 | 67.69 | 67.69 | 3,968,686 | -0.51(-0.75%) |
Nov 04, 2015 | 68.44 | 68.75 | 68.07 | 68.20 | 2,705,313 | -0.28(-0.41%) |
Nov 03, 2015 | 67.54 | 68.90 | 67.53 | 68.48 | 2,304,068 | +0.56(+0.82%) |
Nov 02, 2015 | 67.21 | 68.16 | 67.08 | 67.93 | 2,694,608 | +1.12(+1.67%) |
Oct 30, 2015 | 68.20 | 68.35 | 66.74 | 66.81 | 3,196,908 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.93 | 67.68 | 67.91 | 2,376,004 | -0.80(-1.16%) |
Oct 28, 2015 | 67.18 | 68.75 | 67.06 | 68.70 | 2,674,070 | +1.53(+2.28%) |
Oct 27, 2015 | 66.96 | 67.39 | 66.84 | 67.17 | 2,309,232 | -0.27(-0.40%) |
Oct 26, 2015 | 68.17 | 68.53 | 67.29 | 67.44 | 3,639,694 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.93 | 65.35 | 68.69 | 7,748,134 | +5.23(+8.25%) |
Oct 22, 2015 | 62.47 | 64.67 | 62.47 | 63.45 | 5,000,414 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.76 | 62.33 | 62.39 | 3,821,787 | -0.76(-1.21%) |
Oct 20, 2015 | 63.12 | 63.64 | 63.01 | 63.15 | 2,566,927 | -0.05(-0.08%) |
Oct 19, 2015 | 62.78 | 63.40 | 62.63 | 63.20 | 2,869,099 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.58 | 62.79 | 63.23 | 3,205,519 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.12 | 61.50 | 63.10 | 3,064,032 | +1.66(+2.70%) |
Oct 14, 2015 | 62.66 | 62.69 | 61.24 | 61.44 | 3,882,401 | -1.17(-1.87%) |
Oct 13, 2015 | 62.72 | 63.14 | 62.35 | 62.61 | 2,764,561 | -0.26(-0.42%) |
Oct 12, 2015 | 63.21 | 63.40 | 62.66 | 62.87 | 2,042,997 | -0.17(-0.27%) |
Oct 09, 2015 | 63.80 | 64.11 | 62.86 | 63.04 | 2,609,441 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.73 | 62.55 | 63.55 | 2,860,479 | +0.08(+0.12%) |
Oct 07, 2015 | 64.08 | 64.50 | 63.22 | 63.47 | 2,764,101 | -0.22(-0.35%) |
Oct 06, 2015 | 63.42 | 64.09 | 63.23 | 63.69 | 2,759,536 | -0.07(-0.11%) |
Oct 05, 2015 | 62.12 | 64.05 | 62.12 | 63.76 | 2,998,228 | +2.06(+3.33%) |
Oct 02, 2015 | 60.30 | 61.70 | 59.43 | 61.70 | 3,687,727 | -0.06(-0.10%) |
Oct 01, 2015 | 61.50 | 61.83 | 60.76 | 61.76 | 4,984,960 | +0.36(+0.58%) |
Sep 30, 2015 | 61.58 | 61.69 | 60.76 | 61.41 | 3,176,377 | +0.82(+1.36%) |
Sep 29, 2015 | 61.07 | 61.38 | 60.15 | 60.58 | 3,351,528 | -0.52(-0.86%) |
Sep 28, 2015 | 62.30 | 62.62 | 61.05 | 61.11 | 2,353,984 | -1.59(-2.54%) |
Sep 25, 2015 | 62.85 | 63.28 | 62.52 | 62.70 | 2,978,766 | +0.79(+1.27%) |
Sep 24, 2015 | 61.47 | 62.00 | 61.12 | 61.91 | 4,361,617 | -0.32(-0.52%) |
Sep 23, 2015 | 62.73 | 62.73 | 61.97 | 62.24 | 2,476,968 | -0.15(-0.24%) |
Sep 22, 2015 | 62.25 | 62.47 | 61.77 | 62.39 | 2,584,075 | -0.76(-1.21%) |
Sep 21, 2015 | 62.84 | 63.52 | 62.73 | 63.15 | 2,622,852 | +0.86(+1.39%) |
Sep 18, 2015 | 63.37 | 63.40 | 62.10 | 62.29 | 5,853,207 | -1.97(-3.07%) |
Sep 17, 2015 | 65.44 | 65.79 | 63.98 | 64.26 | 3,241,274 | -1.18(-1.80%) |
Sep 16, 2015 | 64.84 | 65.55 | 64.51 | 65.44 | 3,389,038 | +0.78(+1.20%) |
Sep 15, 2015 | 64.35 | 65.03 | 64.28 | 64.66 | 3,930,763 | +0.51(+0.79%) |
Sep 14, 2015 | 64.19 | 64.64 | 63.75 | 64.15 | 3,139,271 | +0.09(+0.15%) |
Sep 11, 2015 | 64.01 | 64.26 | 63.43 | 64.06 | 2,745,114 | -0.19(-0.29%) |
Sep 10, 2015 | 63.90 | 64.72 | 63.84 | 64.24 | 2,988,962 | +0.01(+0.01%) |
Sep 09, 2015 | 65.64 | 66.03 | 64.09 | 64.23 | 2,662,266 | -0.79(-1.21%) |
Sep 08, 2015 | 64.35 | 65.03 | 64.11 | 65.02 | 3,085,996 | +1.66(+2.62%) |
Sep 04, 2015 | 63.46 | 63.36 | 63.36 | 63.36 | 2,657,012 | -1.13(-1.75%) |
Sep 03, 2015 | 64.34 | 65.50 | 64.09 | 64.49 | 3,473,302 | +0.73(+1.14%) |
Sep 02, 2015 | 63.96 | 64.30 | 62.81 | 63.76 | 3,047,182 | +0.83(+1.32%) |
Sep 01, 2015 | 64.08 | 64.41 | 62.54 | 62.93 | 3,321,847 | -2.90(-4.41%) |
Aug 31, 2015 | 65.22 | 66.14 | 64.92 | 65.83 | 3,158,385 | +0.36(+0.56%) |
Aug 28, 2015 | 65.26 | 65.64 | 64.99 | 65.47 | 2,671,679 | -0.03(-0.05%) |
Aug 27, 2015 | 64.19 | 65.73 | 63.97 | 65.50 | 5,580,070 | +2.21(+3.49%) |
Aug 26, 2015 | 62.34 | 63.43 | 61.35 | 63.29 | 4,369,538 | +2.12(+3.46%) |
Aug 25, 2015 | 64.17 | 64.23 | 61.13 | 61.18 | 4,224,407 | -1.08(-1.74%) |
Aug 24, 2015 | 60.79 | 64.24 | 57.35 | 62.26 | 5,175,813 | -2.62(-4.03%) |
Aug 21, 2015 | 66.29 | 66.74 | 64.88 | 64.88 | 4,984,347 | -2.05(-3.06%) |
Aug 20, 2015 | 67.15 | 67.54 | 66.90 | 66.93 | 3,419,740 | -0.91(-1.35%) |
Aug 19, 2015 | 68.30 | 68.48 | 67.52 | 67.84 | 5,478,624 | -0.97(-1.40%) |
Aug 18, 2015 | 69.10 | 69.50 | 68.49 | 68.81 | 2,852,514 | -0.33(-0.48%) |
Aug 17, 2015 | 68.32 | 69.25 | 68.16 | 69.14 | 2,385,812 | +0.32(+0.47%) |
Aug 14, 2015 | 68.02 | 68.89 | 67.99 | 68.81 | 2,322,969 | +0.43(+0.63%) |
Aug 13, 2015 | 68.57 | 68.94 | 68.06 | 68.38 | 2,891,873 | +0.12(+0.17%) |
Aug 12, 2015 | 68.11 | 68.49 | 67.00 | 68.26 | 3,961,554 | -0.21(-0.31%) |
Aug 11, 2015 | 69.19 | 69.36 | 68.10 | 68.48 | 3,004,269 | -1.37(-1.96%) |
Aug 10, 2015 | 68.98 | 70.00 | 68.84 | 69.85 | 2,719,940 | +1.41(+2.07%) |
Aug 07, 2015 | 68.59 | 69.12 | 67.96 | 68.43 | 3,400,071 | -0.27(-0.39%) |
Aug 06, 2015 | 69.04 | 69.29 | 68.47 | 68.70 | 3,776,008 | -0.27(-0.39%) |
Aug 05, 2015 | 69.05 | 69.28 | 68.53 | 68.98 | 4,673,069 | +0.40(+0.59%) |
Aug 04, 2015 | 68.78 | 69.03 | 68.47 | 68.57 | 2,478,047 | -0.21(-0.31%) |
Aug 03, 2015 | 68.64 | 68.84 | 68.07 | 68.78 | 4,026,680 | +0.28(+0.41%) |
Jul 31, 2015 | 68.74 | 68.76 | 68.17 | 68.50 | 4,364,085 | -0.17(-0.25%) |
Jul 30, 2015 | 67.59 | 68.74 | 67.50 | 68.67 | 5,075,338 | +1.58(+2.36%) |
Jul 29, 2015 | 66.52 | 67.19 | 66.47 | 67.09 | 5,490,782 | +0.82(+1.23%) |
Jul 28, 2015 | 66.78 | 66.78 | 65.55 | 66.27 | 8,929,593 | +0.03(+0.05%) |
Jul 27, 2015 | 65.76 | 66.89 | 65.68 | 66.24 | 8,539,739 | -0.21(-0.32%) |
Jul 24, 2015 | 70.39 | 70.69 | 65.94 | 66.45 | 19,938,272 | -10.04(-13.12%) |
Jul 23, 2015 | 77.20 | 77.35 | 76.34 | 76.48 | 3,139,983 | -0.74(-0.96%) |
Jul 22, 2015 | 77.20 | 77.60 | 76.91 | 77.22 | 2,948,692 | -0.05(-0.07%) |
Jul 21, 2015 | 77.03 | 77.57 | 76.85 | 77.28 | 2,993,144 | +0.23(+0.30%) |
Jul 20, 2015 | 76.74 | 77.39 | 76.32 | 77.05 | 2,821,270 | +0.38(+0.49%) |
Jul 17, 2015 | 76.37 | 76.69 | 76.06 | 76.67 | 2,850,792 | +0.03(+0.03%) |
Jul 16, 2015 | 76.38 | 76.74 | 76.26 | 76.64 | 2,453,438 | +0.72(+0.95%) |
Jul 15, 2015 | 75.62 | 76.31 | 75.03 | 75.92 | 2,624,333 | +0.91(+1.21%) |
Jul 14, 2015 | 74.76 | 75.18 | 74.64 | 75.01 | 2,116,972 | -0.01(-0.01%) |
Jul 13, 2015 | 74.60 | 75.07 | 74.24 | 75.02 | 2,443,382 | +1.15(+1.55%) |
Jul 10, 2015 | 74.00 | 74.22 | 73.39 | 73.87 | 2,045,538 | +0.79(+1.08%) |
Jul 09, 2015 | 73.49 | 73.82 | 73.05 | 73.08 | 2,404,163 | +0.44(+0.60%) |
Jul 08, 2015 | 73.64 | 73.76 | 72.56 | 72.64 | 2,802,918 | -1.42(-1.91%) |
Jul 07, 2015 | 73.87 | 74.12 | 72.76 | 74.06 | 3,063,920 | +0.12(+0.16%) |
Jul 06, 2015 | 73.65 | 74.15 | 73.52 | 73.94 | 2,372,932 | -0.48(-0.65%) |
Jul 02, 2015 | 74.76 | 74.42 | 74.42 | 74.42 | 2,259,308 | -0.24(-0.32%) |
Jul 01, 2015 | 75.00 | 75.00 | 74.31 | 74.65 | 3,238,676 | +0.53(+0.72%) |
Jun 30, 2015 | 74.59 | 74.78 | 73.90 | 74.12 | 3,355,705 | +0.19(+0.25%) |
Jun 29, 2015 | 74.04 | 74.61 | 73.86 | 73.94 | 3,715,910 | -1.10(-1.47%) |
Jun 26, 2015 | 75.13 | 75.26 | 74.81 | 75.04 | 3,849,974 | +0.18(+0.24%) |
Jun 25, 2015 | 75.40 | 75.92 | 74.59 | 74.87 | 2,885,972 | -0.20(-0.27%) |
Jun 24, 2015 | 75.25 | 75.54 | 75.05 | 75.07 | 2,556,092 | -0.24(-0.32%) |
Jun 23, 2015 | 75.78 | 75.83 | 75.13 | 75.31 | 2,232,642 | +0.05(+0.07%) |
Jun 22, 2015 | 74.99 | 75.41 | 74.96 | 75.26 | 2,540,997 | +0.76(+1.02%) |
Jun 19, 2015 | 74.28 | 74.79 | 74.17 | 74.50 | 4,290,097 | -0.08(-0.11%) |
Jun 18, 2015 | 74.28 | 74.70 | 73.90 | 74.59 | 3,151,795 | +0.57(+0.77%) |
Jun 17, 2015 | 74.56 | 74.56 | 73.90 | 74.01 | 3,406,629 | -0.19(-0.26%) |
Jun 16, 2015 | 73.62 | 74.25 | 73.46 | 74.21 | 2,670,839 | +0.49(+0.66%) |
Jun 15, 2015 | 73.12 | 73.80 | 73.79 | 73.72 | 3,334,980 | -0.07(-0.09%) |
Jun 12, 2015 | 73.70 | 73.96 | 73.41 | 73.79 | 3,118,318 | -0.08(-0.10%) |
Jun 11, 2015 | 73.30 | 74.10 | 73.09 | 73.86 | 3,488,083 | +0.62(+0.84%) |
Jun 10, 2015 | 72.30 | 73.30 | 71.96 | 73.25 | 5,174,059 | +1.15(+1.59%) |
Jun 09, 2015 | 71.40 | 72.23 | 71.28 | 72.10 | 2,801,996 | +0.53(+0.74%) |
Jun 08, 2015 | 71.69 | 71.93 | 71.36 | 71.57 | 4,126,093 | +0.00(+0.00%) |
Jun 05, 2015 | 70.69 | 71.63 | 70.69 | 71.57 | 4,706,110 | +1.47(+2.10%) |
Jun 04, 2015 | 70.40 | 71.01 | 69.98 | 70.10 | 3,755,045 | -0.94(-1.32%) |
Jun 03, 2015 | 70.78 | 71.55 | 70.76 | 71.03 | 2,636,311 | +0.29(+0.42%) |
Jun 02, 2015 | 70.31 | 71.03 | 70.16 | 70.74 | 2,881,427 | +0.47(+0.67%) |
Jun 01, 2015 | 70.61 | 70.77 | 70.05 | 70.26 | 2,527,092 | -0.14(-0.20%) |
May 29, 2015 | 71.10 | 71.22 | 70.21 | 70.41 | 2,935,652 | -0.62(-0.88%) |
May 28, 2015 | 71.18 | 71.39 | 70.68 | 71.03 | 2,193,040 | -0.28(-0.39%) |
May 27, 2015 | 71.16 | 71.66 | 70.87 | 71.31 | 2,529,848 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.34 | 70.74 | 3,362,899 | -0.90(-1.26%) |
May 22, 2015 | 71.54 | 71.64 | 71.64 | 71.64 | 2,065,623 | -0.08(-0.11%) |
May 21, 2015 | 71.85 | 71.99 | 71.45 | 71.71 | 2,559,037 | -0.20(-0.28%) |
May 20, 2015 | 71.83 | 72.19 | 71.55 | 71.92 | 2,514,953 | -0.05(-0.07%) |
May 19, 2015 | 71.55 | 72.08 | 71.36 | 71.97 | 3,105,023 | +0.72(+1.01%) |
May 18, 2015 | 70.98 | 71.38 | 70.78 | 71.25 | 1,976,708 | +0.45(+0.63%) |
May 15, 2015 | 71.31 | 71.40 | 70.43 | 70.80 | 3,733,926 | -0.37(-0.52%) |
May 14, 2015 | 70.88 | 71.20 | 70.57 | 71.17 | 2,837,374 | +0.69(+0.98%) |
May 13, 2015 | 69.92 | 70.53 | 69.70 | 70.48 | 2,578,091 | +0.62(+0.89%) |
May 12, 2015 | 69.84 | 70.07 | 69.30 | 69.86 | 2,894,438 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.49 | 69.94 | 70.20 | 2,503,505 | +0.13(+0.18%) |
May 08, 2015 | 69.59 | 70.24 | 69.23 | 70.07 | 3,284,403 | +0.96(+1.39%) |
May 07, 2015 | 69.23 | 69.36 | 68.59 | 69.11 | 3,739,403 | -0.19(-0.27%) |
May 06, 2015 | 69.38 | 69.59 | 68.76 | 69.30 | 3,917,162 | +0.31(+0.45%) |
May 05, 2015 | 68.76 | 69.63 | 68.71 | 68.99 | 3,292,490 | +0.01(+0.01%) |
May 04, 2015 | 68.76 | 69.12 | 68.60 | 68.98 | 2,307,347 | +0.28(+0.40%) |
May 01, 2015 | 68.12 | 68.75 | 67.90 | 68.70 | 3,386,926 | +0.91(+1.34%) |
Apr 30, 2015 | 67.27 | 67.79 | 66.93 | 67.79 | 5,010,170 | +0.41(+0.61%) |
Apr 29, 2015 | 67.59 | 67.91 | 66.95 | 67.38 | 2,265,722 | -0.31(-0.46%) |
Apr 28, 2015 | 67.52 | 67.85 | 67.13 | 67.69 | 2,126,996 | +0.31(+0.46%) |
Apr 27, 2015 | 67.57 | 67.98 | 67.33 | 67.38 | 3,357,972 | -0.07(-0.10%) |
Apr 24, 2015 | 67.16 | 67.97 | 66.55 | 67.45 | 4,508,705 | -1.19(-1.73%) |
Apr 23, 2015 | 68.49 | 69.04 | 68.38 | 68.64 | 2,816,617 | +0.08(+0.12%) |
Apr 22, 2015 | 68.38 | 68.67 | 67.95 | 68.56 | 3,034,245 | +0.19(+0.28%) |
Apr 21, 2015 | 69.18 | 69.27 | 68.34 | 68.36 | 2,736,858 | -0.55(-0.80%) |
Apr 20, 2015 | 69.06 | 69.30 | 68.80 | 68.92 | 2,027,371 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.28 | 68.61 | 68.76 | 3,282,645 | -0.85(-1.22%) |
Apr 16, 2015 | 69.28 | 69.77 | 69.19 | 69.61 | 2,830,424 | +0.16(+0.23%) |
Apr 15, 2015 | 68.38 | 69.56 | 68.22 | 69.45 | 4,407,998 | +1.23(+1.81%) |
Apr 14, 2015 | 68.00 | 68.31 | 67.73 | 68.21 | 3,307,908 | +0.22(+0.32%) |
Apr 13, 2015 | 67.59 | 68.20 | 67.44 | 68.00 | 1,960,789 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.64 | 67.09 | 67.59 | 2,663,472 | +0.21(+0.31%) |
Apr 09, 2015 | 67.12 | 67.43 | 66.76 | 67.38 | 2,215,546 | +0.14(+0.21%) |
Apr 08, 2015 | 66.80 | 67.95 | 66.79 | 67.24 | 3,058,023 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.32 | 66.81 | 66.81 | 2,744,203 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.79 | 66.36 | 67.35 | 2,503,660 | +0.01(+0.01%) |
Apr 02, 2015 | 66.78 | 67.34 | 67.34 | 67.34 | 2,347,576 | +0.37(+0.55%) |
Apr 01, 2015 | 66.10 | 67.12 | 65.88 | 66.97 | 4,302,259 | +0.88(+1.33%) |
Mar 31, 2015 | 65.89 | 66.40 | 65.78 | 66.09 | 3,180,287 | -0.32(-0.48%) |
Mar 30, 2015 | 66.40 | 66.75 | 66.29 | 66.41 | 2,340,666 | +0.46(+0.70%) |
Mar 27, 2015 | 65.80 | 66.26 | 65.45 | 65.95 | 3,144,021 | +0.12(+0.18%) |
Mar 26, 2015 | 66.08 | 66.16 | 65.31 | 65.83 | 2,732,279 | -0.28(-0.42%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.11 | 66.11 | 2,287,750 | -1.09(-1.62%) |
Mar 24, 2015 | 67.87 | 67.89 | 67.19 | 67.20 | 2,525,988 | -0.93(-1.37%) |
Mar 23, 2015 | 68.15 | 68.75 | 68.07 | 68.13 | 2,064,916 | +0.10(+0.15%) |
Mar 20, 2015 | 67.90 | 68.30 | 67.72 | 68.03 | 4,352,416 | +0.43(+0.63%) |
Mar 19, 2015 | 68.32 | 68.42 | 67.53 | 67.60 | 3,164,807 | -0.84(-1.23%) |
Mar 18, 2015 | 67.90 | 68.68 | 67.51 | 68.44 | 2,594,874 | +0.10(+0.15%) |
Mar 17, 2015 | 67.92 | 68.47 | 67.64 | 68.34 | 2,625,195 | +0.03(+0.04%) |
Mar 16, 2015 | 67.62 | 68.57 | 67.53 | 68.31 | 3,445,270 | +1.23(+1.84%) |
Mar 13, 2015 | 68.26 | 68.26 | 66.47 | 67.08 | 3,304,023 | -1.22(-1.78%) |
Mar 12, 2015 | 66.28 | 68.35 | 66.28 | 68.30 | 5,441,057 | +2.70(+4.12%) |
Mar 11, 2015 | 65.45 | 65.85 | 65.17 | 65.60 | 2,694,521 | +0.43(+0.66%) |
Mar 10, 2015 | 66.26 | 66.34 | 65.15 | 65.17 | 3,416,380 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.10 | 65.92 | 66.95 | 3,635,124 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.68 | 66.04 | 66.23 | 3,683,452 | +0.08(+0.11%) |
Mar 05, 2015 | 65.95 | 66.22 | 65.57 | 66.15 | 2,436,457 | +0.20(+0.31%) |
Mar 04, 2015 | 66.20 | 66.36 | 65.72 | 65.95 | 2,791,205 | -0.41(-0.62%) |
Mar 03, 2015 | 66.37 | 66.60 | 66.06 | 66.36 | 2,691,633 | -0.01(-0.01%) |
Mar 02, 2015 | 66.00 | 66.48 | 65.63 | 66.37 | 4,157,810 | +0.37(+0.56%) |
Feb 27, 2015 | 66.13 | 66.59 | 66.00 | 66.00 | 3,970,364 | -0.37(-0.56%) |
Feb 26, 2015 | 66.65 | 67.06 | 66.01 | 66.37 | 3,257,721 | -0.43(-0.64%) |
Feb 25, 2015 | 67.23 | 67.43 | 66.70 | 66.80 | 3,701,453 | -0.70(-1.04%) |
Feb 24, 2015 | 66.95 | 67.77 | 66.76 | 67.50 | 2,653,791 | +0.37(+0.55%) |
Feb 23, 2015 | 67.41 | 67.41 | 66.56 | 67.13 | 2,859,146 | -0.28(-0.41%) |
Feb 20, 2015 | 66.41 | 67.43 | 65.88 | 67.41 | 3,089,395 | +0.81(+1.22%) |
Feb 19, 2015 | 66.57 | 66.87 | 66.32 | 66.60 | 2,612,520 | +0.07(+0.10%) |
Feb 18, 2015 | 66.86 | 67.07 | 66.47 | 66.53 | 3,022,310 | -0.55(-0.83%) |
Feb 17, 2015 | 66.07 | 67.32 | 66.05 | 67.08 | 4,137,139 | +0.94(+1.42%) |
Feb 13, 2015 | 66.57 | 66.14 | 66.14 | 66.14 | 3,835,308 | -0.34(-0.52%) |
Feb 12, 2015 | 65.43 | 66.78 | 65.31 | 66.49 | 4,724,178 | +1.65(+2.55%) |
Feb 11, 2015 | 64.65 | 65.05 | 64.48 | 64.83 | 2,294,054 | +0.22(+0.34%) |
Feb 10, 2015 | 64.92 | 65.07 | 64.36 | 64.62 | 2,460,642 | +0.29(+0.44%) |
Feb 09, 2015 | 63.47 | 64.60 | 63.13 | 64.33 | 2,911,607 | +0.42(+0.66%) |
Feb 06, 2015 | 64.00 | 64.99 | 63.79 | 63.91 | 4,538,053 | +0.37(+0.58%) |
Feb 05, 2015 | 63.27 | 63.69 | 63.23 | 63.54 | 3,934,309 | +0.65(+1.04%) |
Feb 04, 2015 | 63.26 | 63.53 | 62.71 | 62.89 | 3,972,655 | -0.18(-0.28%) |
Feb 03, 2015 | 62.38 | 63.14 | 62.25 | 63.06 | 3,389,409 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.24 | 60.78 | 62.15 | 4,252,905 | +1.01(+1.65%) |
Jan 30, 2015 | 62.22 | 62.56 | 61.06 | 61.14 | 5,912,278 | -1.46(-2.33%) |
Jan 29, 2015 | 61.97 | 62.85 | 61.72 | 62.61 | 5,481,069 | +0.43(+0.69%) |
Jan 28, 2015 | 64.03 | 64.18 | 62.16 | 62.18 | 5,274,205 | -1.94(-3.02%) |
Jan 27, 2015 | 64.54 | 64.79 | 64.06 | 64.12 | 3,838,219 | -1.19(-1.82%) |
Jan 26, 2015 | 64.50 | 65.39 | 63.89 | 65.30 | 5,146,097 | +0.49(+0.76%) |
Jan 23, 2015 | 64.00 | 65.75 | 64.00 | 64.81 | 5,774,513 | +1.17(+1.84%) |
Jan 22, 2015 | 64.28 | 64.44 | 62.43 | 63.64 | 9,076,060 | -0.84(-1.31%) |
Jan 21, 2015 | 64.38 | 64.81 | 63.98 | 64.48 | 2,977,296 | -0.15(-0.23%) |
Jan 20, 2015 | 64.00 | 64.83 | 63.84 | 64.63 | 3,946,423 | +0.62(+0.97%) |
Jan 16, 2015 | 64.01 | 64.48 | 63.10 | 64.02 | 5,615,352 | -0.25(-0.39%) |
Jan 15, 2015 | 64.10 | 65.46 | 64.01 | 64.27 | 4,692,132 | +0.17(+0.26%) |
Jan 14, 2015 | 64.68 | 64.68 | 63.06 | 64.10 | 4,968,202 | -1.37(-2.09%) |
Jan 13, 2015 | 66.61 | 66.85 | 64.84 | 65.47 | 4,728,795 | -0.56(-0.85%) |
Jan 12, 2015 | 66.64 | 66.81 | 65.69 | 66.03 | 2,851,117 | -0.26(-0.39%) |
Jan 09, 2015 | 67.57 | 67.67 | 66.28 | 66.29 | 3,286,628 | -1.17(-1.73%) |
Jan 08, 2015 | 67.41 | 67.98 | 67.30 | 67.46 | 2,408,142 | +0.65(+0.98%) |
Jan 07, 2015 | 66.95 | 67.20 | 66.57 | 66.81 | 2,914,883 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.46 | 65.86 | 66.05 | 3,511,062 | -1.25(-1.86%) |
Jan 05, 2015 | 68.13 | 68.62 | 66.98 | 67.31 | 3,213,571 | -1.59(-2.30%) |