Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.33 | 64.94 | 63.51 | 63.70 | 127,243 | -0.63(-0.99%) |
Feb 26, 2016 | 63.47 | 64.55 | 63.27 | 64.33 | 122,809 | +1.09(+1.72%) |
Feb 25, 2016 | 62.91 | 63.90 | 62.17 | 63.24 | 116,210 | +0.78(+1.25%) |
Feb 24, 2016 | 61.25 | 62.83 | 60.94 | 62.46 | 102,791 | +0.85(+1.38%) |
Feb 23, 2016 | 61.70 | 62.22 | 61.40 | 61.61 | 123,473 | -0.53(-0.85%) |
Feb 22, 2016 | 62.48 | 63.00 | 61.00 | 62.14 | 101,442 | +0.16(+0.26%) |
Feb 19, 2016 | 61.54 | 62.39 | 61.30 | 61.98 | 89,644 | +0.18(+0.29%) |
Feb 18, 2016 | 61.95 | 63.12 | 61.12 | 61.80 | 102,959 | -0.24(-0.39%) |
Feb 17, 2016 | 61.61 | 62.71 | 61.61 | 62.04 | 122,144 | +0.79(+1.29%) |
Feb 16, 2016 | 60.92 | 61.66 | 59.95 | 61.25 | 138,570 | +1.10(+1.83%) |
Feb 12, 2016 | 60.14 | 60.15 | 60.15 | 60.15 | 112,900 | +0.56(+0.94%) |
Feb 11, 2016 | 57.75 | 60.23 | 57.75 | 59.59 | 85,568 | +0.80(+1.36%) |
Feb 10, 2016 | 59.52 | 60.11 | 58.70 | 58.79 | 101,609 | -0.38(-0.64%) |
Feb 09, 2016 | 58.91 | 61.02 | 58.74 | 59.17 | 150,222 | -0.76(-1.27%) |
Feb 08, 2016 | 58.04 | 60.56 | 56.83 | 59.93 | 167,689 | +0.89(+1.51%) |
Feb 05, 2016 | 59.57 | 61.41 | 58.73 | 59.04 | 163,862 | -0.93(-1.55%) |
Feb 04, 2016 | 57.79 | 60.94 | 57.64 | 59.97 | 162,150 | +1.72(+2.95%) |
Feb 03, 2016 | 57.09 | 62.97 | 56.51 | 58.25 | 164,183 | +2.61(+4.69%) |
Feb 02, 2016 | 56.70 | 57.10 | 55.10 | 55.64 | 142,805 | -1.61(-2.81%) |
Feb 01, 2016 | 58.68 | 59.57 | 57.00 | 57.25 | 129,246 | -2.08(-3.51%) |
Jan 29, 2016 | 56.16 | 59.41 | 56.16 | 59.33 | 158,834 | +3.26(+5.81%) |
Jan 28, 2016 | 56.70 | 57.16 | 55.76 | 56.07 | 89,987 | -0.21(-0.37%) |
Jan 27, 2016 | 56.70 | 57.28 | 55.32 | 56.28 | 108,221 | -0.73(-1.28%) |
Jan 26, 2016 | 55.59 | 57.42 | 55.28 | 57.01 | 117,195 | +1.73(+3.13%) |
Jan 25, 2016 | 56.74 | 58.01 | 54.98 | 55.28 | 111,682 | -1.82(-3.19%) |
Jan 22, 2016 | 56.89 | 59.35 | 55.25 | 57.10 | 118,239 | +0.80(+1.42%) |
Jan 21, 2016 | 57.11 | 57.61 | 55.95 | 56.30 | 152,139 | -0.79(-1.38%) |
Jan 20, 2016 | 56.12 | 57.68 | 54.38 | 57.09 | 107,491 | +0.27(+0.48%) |
Jan 19, 2016 | 58.79 | 58.79 | 56.19 | 56.82 | 133,323 | -1.30(-2.24%) |
Jan 15, 2016 | 58.06 | 58.12 | 58.12 | 58.12 | 154,500 | -1.33(-2.24%) |
Jan 14, 2016 | 60.10 | 60.26 | 59.15 | 59.45 | 116,579 | -0.33(-0.55%) |
Jan 13, 2016 | 61.56 | 61.83 | 59.37 | 59.78 | 237,853 | -1.68(-2.73%) |
Jan 12, 2016 | 60.96 | 61.53 | 60.34 | 61.46 | 125,477 | +0.90(+1.49%) |
Jan 11, 2016 | 59.99 | 60.58 | 59.50 | 60.56 | 124,481 | +0.92(+1.54%) |
Jan 08, 2016 | 60.81 | 60.94 | 59.38 | 59.64 | 192,722 | -1.02(-1.68%) |
Jan 07, 2016 | 60.77 | 61.01 | 60.22 | 60.66 | 112,669 | -1.12(-1.81%) |
Jan 06, 2016 | 61.40 | 62.48 | 61.29 | 61.78 | 105,884 | -0.59(-0.95%) |
Jan 05, 2016 | 62.28 | 62.91 | 61.97 | 62.37 | 124,141 | +0.24(+0.39%) |
Jan 04, 2016 | 63.51 | 63.51 | 62.01 | 62.13 | 139,023 | -2.46(-3.81%) |
Dec 31, 2015 | 66.10 | 64.59 | 64.59 | 64.59 | 100,000 | -1.46(-2.21%) |
Dec 30, 2015 | 66.91 | 67.63 | 65.94 | 66.05 | 108,153 | -0.99(-1.48%) |
Dec 29, 2015 | 67.32 | 67.83 | 65.68 | 67.04 | 112,879 | +0.02(+0.03%) |
Dec 28, 2015 | 66.27 | 67.41 | 65.51 | 67.02 | 103,659 | +0.53(+0.80%) |
Dec 24, 2015 | 66.01 | 66.49 | 66.49 | 66.49 | 33,000 | +0.52(+0.79%) |
Dec 23, 2015 | 64.61 | 66.18 | 62.67 | 65.97 | 95,296 | +1.65(+2.57%) |
Dec 22, 2015 | 64.32 | 64.86 | 63.30 | 64.32 | 88,692 | +0.22(+0.34%) |
Dec 21, 2015 | 64.27 | 66.63 | 63.27 | 64.10 | 92,920 | +0.13(+0.20%) |
Dec 18, 2015 | 64.73 | 65.13 | 63.84 | 63.97 | 195,260 | -1.16(-1.78%) |
Dec 17, 2015 | 66.17 | 67.18 | 64.90 | 65.13 | 108,063 | -0.98(-1.48%) |
Dec 16, 2015 | 65.38 | 66.21 | 64.88 | 66.11 | 106,454 | +0.91(+1.40%) |
Dec 15, 2015 | 66.37 | 66.82 | 64.88 | 65.20 | 152,252 | -0.89(-1.35%) |
Dec 14, 2015 | 65.70 | 66.72 | 64.97 | 66.09 | 112,522 | +0.55(+0.84%) |
Dec 11, 2015 | 65.97 | 66.17 | 65.18 | 65.54 | 87,875 | -1.29(-1.93%) |
Dec 10, 2015 | 67.18 | 67.79 | 66.60 | 66.83 | 79,788 | -0.51(-0.76%) |
Dec 09, 2015 | 69.33 | 70.21 | 67.16 | 67.34 | 173,146 | -2.18(-3.14%) |
Dec 08, 2015 | 70.07 | 70.88 | 69.30 | 69.52 | 165,824 | -0.96(-1.36%) |
Dec 07, 2015 | 70.37 | 71.08 | 69.88 | 70.48 | 131,215 | +0.03(+0.04%) |
Dec 04, 2015 | 69.20 | 70.84 | 69.20 | 70.45 | 79,096 | +0.78(+1.12%) |
Dec 03, 2015 | 69.91 | 70.22 | 69.16 | 69.67 | 90,446 | +0.13(+0.19%) |
Dec 02, 2015 | 70.00 | 71.20 | 69.14 | 69.54 | 76,111 | -0.76(-1.08%) |
Dec 01, 2015 | 70.71 | 71.42 | 69.29 | 70.30 | 69,427 | -0.32(-0.45%) |
Nov 30, 2015 | 69.97 | 70.92 | 69.70 | 70.62 | 109,950 | +0.74(+1.06%) |
Nov 27, 2015 | 69.86 | 70.36 | 69.34 | 69.88 | 25,473 | +0.04(+0.06%) |
Nov 25, 2015 | 69.57 | 69.84 | 69.84 | 69.84 | 44,900 | +0.30(+0.43%) |
Nov 24, 2015 | 68.36 | 69.75 | 68.05 | 69.54 | 69,955 | +0.76(+1.10%) |
Nov 23, 2015 | 68.56 | 69.36 | 68.38 | 68.78 | 62,375 | -0.04(-0.06%) |
Nov 20, 2015 | 68.55 | 69.58 | 66.77 | 68.82 | 64,203 | +0.71(+1.04%) |
Nov 19, 2015 | 68.78 | 69.13 | 66.90 | 68.11 | 97,747 | -0.54(-0.79%) |
Nov 18, 2015 | 67.79 | 68.73 | 66.84 | 68.65 | 77,099 | +1.06(+1.57%) |
Nov 17, 2015 | 68.48 | 69.04 | 67.20 | 67.59 | 76,510 | -0.68(-1.00%) |
Nov 16, 2015 | 67.49 | 68.27 | 67.05 | 68.27 | 87,949 | +0.70(+1.04%) |
Nov 13, 2015 | 68.14 | 68.91 | 67.33 | 67.57 | 101,488 | -1.14(-1.66%) |
Nov 12, 2015 | 69.52 | 70.02 | 68.52 | 68.71 | 111,668 | -1.44(-2.05%) |
Nov 11, 2015 | 70.65 | 70.71 | 69.38 | 70.15 | 70,822 | -0.39(-0.55%) |
Nov 10, 2015 | 70.56 | 71.32 | 69.51 | 70.54 | 160,526 | -0.05(-0.07%) |
Nov 09, 2015 | 71.59 | 72.20 | 70.19 | 70.59 | 107,709 | -1.19(-1.66%) |
Nov 06, 2015 | 69.15 | 72.18 | 68.87 | 71.78 | 227,783 | +1.53(+2.18%) |
Nov 05, 2015 | 69.28 | 71.08 | 69.04 | 70.25 | 116,264 | +1.05(+1.52%) |
Nov 04, 2015 | 69.39 | 69.47 | 68.26 | 69.20 | 113,617 | -0.28(-0.40%) |
Nov 03, 2015 | 69.43 | 71.01 | 69.10 | 69.48 | 231,494 | -0.32(-0.46%) |
Nov 02, 2015 | 68.67 | 70.24 | 68.19 | 69.80 | 114,894 | +1.41(+2.06%) |
Oct 30, 2015 | 68.95 | 70.48 | 67.85 | 68.39 | 122,848 | -0.41(-0.60%) |
Oct 29, 2015 | 67.98 | 69.10 | 67.98 | 68.80 | 95,658 | +0.41(+0.60%) |
Oct 28, 2015 | 65.57 | 68.43 | 65.57 | 68.39 | 110,245 | +2.80(+4.27%) |
Oct 27, 2015 | 66.26 | 66.38 | 65.10 | 65.59 | 124,732 | -0.79(-1.19%) |
Oct 26, 2015 | 66.68 | 67.09 | 65.89 | 66.38 | 79,037 | -0.45(-0.67%) |
Oct 23, 2015 | 66.33 | 67.23 | 65.92 | 66.83 | 82,664 | +1.12(+1.70%) |
Oct 22, 2015 | 63.40 | 66.01 | 63.40 | 65.71 | 106,190 | +2.56(+4.05%) |
Oct 21, 2015 | 63.47 | 64.05 | 62.89 | 63.15 | 63,109 | +0.05(+0.08%) |
Oct 20, 2015 | 63.13 | 64.72 | 62.74 | 63.10 | 63,373 | +0.08(+0.13%) |
Oct 19, 2015 | 62.90 | 63.23 | 62.36 | 63.02 | 52,219 | -0.23(-0.36%) |
Oct 16, 2015 | 63.90 | 64.06 | 62.32 | 63.25 | 156,554 | -0.77(-1.20%) |
Oct 15, 2015 | 62.59 | 64.14 | 61.89 | 64.02 | 86,164 | +1.61(+2.58%) |
Oct 14, 2015 | 63.83 | 64.23 | 62.39 | 62.41 | 54,190 | -1.34(-2.10%) |
Oct 13, 2015 | 64.74 | 65.44 | 63.66 | 63.75 | 72,456 | -1.32(-2.03%) |
Oct 12, 2015 | 65.35 | 66.15 | 64.60 | 65.07 | 65,917 | -0.30(-0.46%) |
Oct 09, 2015 | 65.93 | 66.16 | 65.02 | 65.37 | 86,193 | -0.24(-0.37%) |
Oct 08, 2015 | 62.62 | 65.70 | 62.34 | 65.61 | 113,660 | +2.72(+4.33%) |
Oct 07, 2015 | 61.77 | 63.00 | 60.94 | 62.89 | 108,548 | +1.37(+2.23%) |
Oct 06, 2015 | 61.12 | 61.77 | 60.43 | 61.52 | 74,386 | +0.33(+0.54%) |
Oct 05, 2015 | 59.87 | 61.49 | 59.22 | 61.19 | 122,137 | +1.73(+2.91%) |
Oct 02, 2015 | 57.85 | 59.52 | 57.33 | 59.46 | 142,441 | +0.70(+1.19%) |
Oct 01, 2015 | 59.82 | 60.08 | 57.86 | 58.76 | 148,238 | -0.97(-1.62%) |
Sep 30, 2015 | 59.48 | 60.17 | 58.57 | 59.73 | 149,154 | +0.59(+1.00%) |
Sep 29, 2015 | 59.09 | 59.70 | 58.98 | 59.14 | 143,905 | +0.21(+0.36%) |
Sep 28, 2015 | 59.32 | 59.96 | 58.18 | 58.93 | 166,245 | +0.43(+0.74%) |
Sep 25, 2015 | 58.88 | 58.91 | 58.32 | 58.50 | 134,609 | +0.12(+0.21%) |
Sep 24, 2015 | 57.63 | 58.66 | 57.46 | 58.38 | 97,160 | +0.37(+0.64%) |
Sep 23, 2015 | 58.82 | 59.31 | 57.86 | 58.01 | 106,097 | -0.58(-0.99%) |
Sep 22, 2015 | 58.65 | 59.26 | 58.15 | 58.59 | 100,360 | -0.69(-1.16%) |
Sep 21, 2015 | 58.21 | 59.46 | 57.85 | 59.28 | 116,036 | +1.45(+2.51%) |
Sep 18, 2015 | 58.80 | 59.35 | 57.52 | 57.83 | 113,934 | -1.94(-3.25%) |
Sep 17, 2015 | 59.90 | 61.03 | 59.62 | 59.77 | 90,029 | -0.27(-0.45%) |
Sep 16, 2015 | 59.47 | 60.65 | 59.47 | 60.04 | 72,849 | +0.76(+1.28%) |
Sep 15, 2015 | 58.37 | 59.44 | 58.37 | 59.28 | 148,936 | +0.96(+1.65%) |
Sep 14, 2015 | 60.43 | 60.43 | 58.28 | 58.32 | 73,412 | -2.09(-3.46%) |
Sep 11, 2015 | 59.63 | 60.68 | 58.76 | 60.41 | 139,870 | +0.24(+0.40%) |
Sep 10, 2015 | 60.22 | 60.85 | 59.81 | 60.17 | 101,717 | -0.10(-0.17%) |
Sep 09, 2015 | 59.96 | 60.71 | 59.46 | 60.27 | 145,607 | +0.67(+1.12%) |
Sep 08, 2015 | 59.49 | 59.75 | 58.94 | 59.60 | 89,935 | +1.14(+1.95%) |
Sep 04, 2015 | 58.47 | 58.46 | 58.46 | 58.46 | 96,500 | -0.77(-1.30%) |
Sep 03, 2015 | 60.15 | 60.56 | 59.16 | 59.23 | 122,673 | -0.86(-1.43%) |
Sep 02, 2015 | 60.46 | 60.46 | 59.32 | 60.09 | 142,760 | +0.03(+0.05%) |
Sep 01, 2015 | 60.71 | 61.17 | 60.00 | 60.06 | 163,788 | -1.80(-2.91%) |
Aug 31, 2015 | 61.73 | 62.40 | 61.32 | 61.86 | 82,671 | -0.19(-0.31%) |
Aug 28, 2015 | 61.32 | 62.32 | 59.46 | 62.05 | 85,333 | +0.33(+0.53%) |
Aug 27, 2015 | 61.76 | 61.99 | 60.54 | 61.72 | 106,755 | +0.15(+0.24%) |
Aug 26, 2015 | 61.64 | 62.49 | 60.11 | 61.57 | 127,742 | +1.18(+1.95%) |
Aug 25, 2015 | 64.03 | 64.03 | 60.31 | 60.39 | 152,374 | -1.99(-3.19%) |
Aug 24, 2015 | 63.19 | 64.16 | 60.04 | 62.38 | 164,652 | -1.78(-2.77%) |
Aug 21, 2015 | 63.64 | 64.32 | 63.36 | 64.16 | 159,859 | -0.43(-0.67%) |
Aug 20, 2015 | 65.60 | 65.78 | 64.56 | 64.59 | 79,273 | -1.33(-2.02%) |
Aug 19, 2015 | 66.33 | 66.46 | 65.28 | 65.92 | 91,865 | -0.64(-0.96%) |
Aug 18, 2015 | 66.97 | 67.36 | 66.49 | 66.56 | 88,442 | -0.60(-0.89%) |
Aug 17, 2015 | 67.16 | 67.62 | 66.50 | 67.16 | 55,689 | -0.31(-0.46%) |
Aug 14, 2015 | 67.05 | 67.73 | 66.86 | 67.47 | 137,284 | +0.22(+0.33%) |
Aug 13, 2015 | 66.79 | 67.72 | 66.64 | 67.25 | 123,111 | +0.31(+0.46%) |
Aug 12, 2015 | 67.30 | 68.71 | 66.30 | 66.94 | 132,052 | -0.72(-1.06%) |
Aug 11, 2015 | 69.33 | 70.47 | 67.45 | 67.66 | 140,384 | -2.52(-3.59%) |
Aug 10, 2015 | 69.69 | 70.70 | 69.50 | 70.18 | 139,132 | +0.88(+1.27%) |
Aug 07, 2015 | 68.00 | 69.55 | 67.87 | 69.30 | 160,383 | +0.42(+0.61%) |
Aug 06, 2015 | 68.92 | 69.21 | 65.62 | 68.88 | 191,891 | +3.75(+5.76%) |
Aug 05, 2015 | 65.50 | 66.24 | 64.87 | 65.13 | 91,306 | -0.40(-0.61%) |
Aug 04, 2015 | 67.30 | 67.30 | 65.48 | 65.53 | 99,212 | -1.83(-2.72%) |
Aug 03, 2015 | 67.82 | 68.47 | 66.80 | 67.36 | 91,675 | -0.39(-0.58%) |
Jul 31, 2015 | 67.05 | 67.87 | 66.14 | 67.75 | 136,720 | +1.06(+1.59%) |
Jul 30, 2015 | 66.27 | 67.29 | 65.87 | 66.69 | 147,804 | -0.03(-0.04%) |
Jul 29, 2015 | 65.12 | 66.98 | 65.12 | 66.72 | 87,633 | +1.32(+2.02%) |
Jul 28, 2015 | 66.42 | 66.42 | 65.04 | 65.40 | 88,421 | -0.73(-1.10%) |
Jul 27, 2015 | 65.82 | 66.22 | 65.53 | 66.13 | 61,570 | +0.07(+0.11%) |
Jul 24, 2015 | 67.19 | 67.27 | 65.56 | 66.06 | 110,722 | -1.43(-2.12%) |
Jul 23, 2015 | 68.20 | 68.64 | 67.39 | 67.49 | 96,822 | -0.40(-0.59%) |
Jul 22, 2015 | 68.67 | 68.76 | 67.50 | 67.89 | 158,116 | -0.99(-1.44%) |
Jul 21, 2015 | 70.32 | 70.52 | 68.69 | 68.88 | 131,832 | -1.71(-2.42%) |
Jul 20, 2015 | 71.52 | 71.52 | 70.38 | 70.59 | 80,561 | -0.97(-1.36%) |
Jul 17, 2015 | 72.11 | 72.11 | 71.40 | 71.56 | 83,674 | -0.26(-0.36%) |
Jul 16, 2015 | 72.21 | 72.40 | 71.34 | 71.82 | 90,154 | +0.19(+0.27%) |
Jul 15, 2015 | 71.76 | 72.38 | 71.23 | 71.63 | 75,421 | -0.49(-0.68%) |
Jul 14, 2015 | 73.05 | 73.30 | 71.42 | 72.12 | 168,197 | -1.09(-1.49%) |
Jul 13, 2015 | 72.75 | 73.94 | 72.15 | 73.21 | 61,953 | +0.75(+1.04%) |
Jul 10, 2015 | 71.62 | 72.73 | 71.55 | 72.46 | 93,086 | +0.92(+1.29%) |
Jul 09, 2015 | 72.10 | 73.13 | 71.18 | 71.54 | 63,851 | +0.08(+0.11%) |
Jul 08, 2015 | 71.77 | 71.83 | 70.81 | 71.46 | 73,379 | -0.75(-1.04%) |
Jul 07, 2015 | 72.68 | 72.68 | 71.33 | 72.21 | 79,455 | -0.19(-0.26%) |
Jul 06, 2015 | 71.86 | 73.25 | 71.57 | 72.40 | 78,479 | -0.04(-0.06%) |
Jul 02, 2015 | 72.91 | 72.44 | 72.44 | 72.44 | 56,700 | -0.39(-0.54%) |
Jul 01, 2015 | 72.18 | 72.93 | 71.78 | 72.83 | 77,035 | +1.07(+1.49%) |
Jun 30, 2015 | 71.86 | 72.36 | 71.32 | 71.76 | 66,566 | +0.38(+0.53%) |
Jun 29, 2015 | 72.00 | 72.28 | 71.17 | 71.38 | 83,408 | -1.11(-1.53%) |
Jun 26, 2015 | 71.92 | 73.24 | 71.72 | 72.49 | 144,631 | +0.60(+0.83%) |
Jun 25, 2015 | 72.75 | 72.75 | 71.36 | 71.89 | 77,080 | -0.74(-1.02%) |
Jun 24, 2015 | 72.73 | 73.29 | 72.22 | 72.63 | 62,187 | -0.57(-0.78%) |
Jun 23, 2015 | 73.33 | 73.59 | 72.31 | 73.20 | 88,512 | -0.13(-0.18%) |
Jun 22, 2015 | 73.68 | 74.18 | 73.00 | 73.33 | 53,645 | +0.11(+0.15%) |
Jun 19, 2015 | 73.82 | 74.56 | 72.81 | 73.22 | 123,524 | -0.48(-0.65%) |
Jun 18, 2015 | 73.00 | 74.60 | 72.64 | 73.70 | 85,998 | +0.94(+1.29%) |
Jun 17, 2015 | 72.78 | 73.42 | 72.37 | 72.76 | 68,517 | +0.40(+0.55%) |
Jun 16, 2015 | 71.60 | 72.43 | 71.38 | 72.36 | 71,793 | +0.54(+0.75%) |
Jun 15, 2015 | 72.09 | 72.81 | 71.49 | 71.82 | 71,373 | -0.58(-0.80%) |
Jun 12, 2015 | 72.33 | 72.99 | 71.99 | 72.40 | 72,848 | -0.17(-0.23%) |
Jun 11, 2015 | 72.44 | 73.10 | 71.57 | 72.57 | 62,106 | -0.04(-0.06%) |
Jun 10, 2015 | 72.01 | 73.09 | 71.90 | 72.61 | 65,356 | +1.04(+1.45%) |
Jun 09, 2015 | 71.54 | 71.94 | 71.31 | 71.57 | 52,276 | -0.19(-0.26%) |
Jun 08, 2015 | 71.54 | 72.22 | 71.20 | 71.76 | 50,592 | +0.14(+0.20%) |
Jun 05, 2015 | 70.11 | 70.11 | 69.69 | 71.62 | 54,499 | +1.45(+2.07%) |
Jun 04, 2015 | 70.65 | 71.06 | 69.57 | 70.17 | 117,949 | -0.96(-1.35%) |
Jun 03, 2015 | 70.40 | 71.26 | 70.13 | 71.13 | 68,038 | +0.56(+0.79%) |
Jun 02, 2015 | 70.30 | 71.43 | 70.11 | 70.57 | 79,614 | -0.15(-0.21%) |
Jun 01, 2015 | 70.73 | 71.52 | 69.53 | 70.72 | 52,592 | +0.64(+0.91%) |
May 29, 2015 | 71.17 | 71.83 | 69.65 | 70.08 | 79,914 | -0.99(-1.39%) |
May 28, 2015 | 70.94 | 73.00 | 69.40 | 71.07 | 90,075 | +0.07(+0.10%) |
May 27, 2015 | 71.30 | 73.39 | 70.32 | 71.00 | 181,235 | -0.20(-0.28%) |
May 26, 2015 | 71.85 | 72.03 | 70.68 | 71.20 | 176,331 | -1.15(-1.59%) |
May 22, 2015 | 72.48 | 72.35 | 72.35 | 72.35 | 67,400 | -0.31(-0.43%) |
May 21, 2015 | 72.94 | 73.37 | 72.32 | 72.66 | 55,824 | -0.49(-0.67%) |
May 20, 2015 | 73.57 | 73.78 | 72.68 | 73.15 | 42,868 | -0.12(-0.16%) |
May 19, 2015 | 73.69 | 74.47 | 72.43 | 73.27 | 60,547 | -0.67(-0.91%) |
May 18, 2015 | 72.72 | 73.95 | 72.44 | 73.94 | 95,424 | +1.18(+1.62%) |
May 15, 2015 | 73.31 | 73.31 | 72.37 | 72.76 | 52,305 | -0.68(-0.93%) |
May 14, 2015 | 72.69 | 73.64 | 72.53 | 73.44 | 66,224 | +0.95(+1.31%) |
May 13, 2015 | 72.88 | 72.96 | 71.93 | 72.49 | 74,147 | +0.01(+0.01%) |
May 12, 2015 | 72.10 | 72.68 | 70.96 | 72.48 | 75,374 | +0.21(+0.29%) |
May 11, 2015 | 71.87 | 72.91 | 71.72 | 72.27 | 56,885 | +0.19(+0.26%) |
May 08, 2015 | 72.94 | 72.94 | 71.68 | 72.08 | 64,171 | -0.25(-0.35%) |
May 07, 2015 | 72.52 | 73.00 | 71.89 | 72.33 | 73,397 | -0.19(-0.26%) |
May 06, 2015 | 71.65 | 72.65 | 71.25 | 72.52 | 76,009 | +0.93(+1.30%) |
May 05, 2015 | 72.28 | 72.61 | 71.05 | 71.59 | 75,927 | -0.77(-1.06%) |
May 04, 2015 | 72.53 | 73.59 | 72.21 | 72.36 | 36,509 | -0.23(-0.32%) |
May 01, 2015 | 73.14 | 73.36 | 72.00 | 72.59 | 82,978 | -0.40(-0.55%) |
Apr 30, 2015 | 74.81 | 75.68 | 72.39 | 72.99 | 130,850 | -2.33(-3.09%) |
Apr 29, 2015 | 75.52 | 76.19 | 74.74 | 75.32 | 48,730 | -0.69(-0.91%) |
Apr 28, 2015 | 75.32 | 76.42 | 75.08 | 76.01 | 65,085 | +0.86(+1.14%) |
Apr 27, 2015 | 75.34 | 76.68 | 74.87 | 75.15 | 54,355 | -0.20(-0.27%) |
Apr 24, 2015 | 76.07 | 76.07 | 74.96 | 75.35 | 50,925 | -0.58(-0.76%) |
Apr 23, 2015 | 75.27 | 76.57 | 75.20 | 75.93 | 56,394 | +0.39(+0.52%) |
Apr 22, 2015 | 75.08 | 76.29 | 74.39 | 75.54 | 36,192 | +0.32(+0.43%) |
Apr 21, 2015 | 76.20 | 76.75 | 74.85 | 75.22 | 68,094 | -0.83(-1.09%) |
Apr 20, 2015 | 75.74 | 76.97 | 75.47 | 76.05 | 80,556 | +0.62(+0.82%) |
Apr 17, 2015 | 75.99 | 76.54 | 75.15 | 75.43 | 93,820 | -1.16(-1.51%) |
Apr 16, 2015 | 77.18 | 77.54 | 76.30 | 76.59 | 86,990 | -0.65(-0.84%) |
Apr 15, 2015 | 77.04 | 77.86 | 76.64 | 77.24 | 148,646 | +0.35(+0.46%) |
Apr 14, 2015 | 76.82 | 77.60 | 76.71 | 76.89 | 161,232 | -0.07(-0.09%) |
Apr 13, 2015 | 76.27 | 77.28 | 76.27 | 76.96 | 95,213 | +0.47(+0.61%) |
Apr 10, 2015 | 76.43 | 76.71 | 75.64 | 76.49 | 96,494 | +0.57(+0.75%) |
Apr 09, 2015 | 76.09 | 76.38 | 75.21 | 75.92 | 84,887 | -0.31(-0.41%) |
Apr 08, 2015 | 75.90 | 76.33 | 74.87 | 76.23 | 86,524 | +0.07(+0.09%) |
Apr 07, 2015 | 77.04 | 77.04 | 75.82 | 76.16 | 120,013 | -1.13(-1.46%) |
Apr 06, 2015 | 75.92 | 77.51 | 75.05 | 77.29 | 71,101 | +0.88(+1.15%) |
Apr 02, 2015 | 76.95 | 76.41 | 76.41 | 76.41 | 218,400 | -0.44(-0.57%) |
Apr 01, 2015 | 76.69 | 76.91 | 75.59 | 76.85 | 104,435 | +0.31(+0.41%) |
Mar 31, 2015 | 75.47 | 77.66 | 75.13 | 76.54 | 314,104 | +1.01(+1.34%) |
Mar 30, 2015 | 74.69 | 75.84 | 73.50 | 75.53 | 262,264 | -0.05(-0.07%) |
Mar 27, 2015 | 66.00 | 75.98 | 66.00 | 75.58 | 790,408 | +13.20(+21.16%) |
Mar 26, 2015 | 62.49 | 63.12 | 62.10 | 62.38 | 65,170 | -0.37(-0.59%) |
Mar 25, 2015 | 64.06 | 64.29 | 62.68 | 62.75 | 64,039 | -1.32(-2.06%) |
Mar 24, 2015 | 63.77 | 64.34 | 63.62 | 64.07 | 32,949 | +0.16(+0.25%) |
Mar 23, 2015 | 64.21 | 64.73 | 63.86 | 63.91 | 43,676 | -0.54(-0.84%) |
Mar 20, 2015 | 64.13 | 64.68 | 63.14 | 64.45 | 152,713 | +0.81(+1.27%) |
Mar 19, 2015 | 63.68 | 63.97 | 63.00 | 63.64 | 71,130 | -0.43(-0.67%) |
Mar 18, 2015 | 63.30 | 64.93 | 63.02 | 64.07 | 59,424 | +0.81(+1.28%) |
Mar 17, 2015 | 63.04 | 63.63 | 62.68 | 63.26 | 46,417 | -0.08(-0.13%) |
Mar 16, 2015 | 63.18 | 63.83 | 62.88 | 63.34 | 99,406 | +0.42(+0.67%) |
Mar 13, 2015 | 63.30 | 63.30 | 62.07 | 62.92 | 44,492 | -0.26(-0.41%) |
Mar 12, 2015 | 62.15 | 63.35 | 61.34 | 63.18 | 88,629 | +1.62(+2.63%) |
Mar 11, 2015 | 61.52 | 62.18 | 60.78 | 61.56 | 122,419 | -0.07(-0.11%) |
Mar 10, 2015 | 62.95 | 62.96 | 61.54 | 61.63 | 126,857 | -1.63(-2.58%) |
Mar 09, 2015 | 62.27 | 63.41 | 62.27 | 63.26 | 102,767 | +1.17(+1.88%) |
Mar 06, 2015 | 62.02 | 62.36 | 61.70 | 62.09 | 84,044 | -0.49(-0.78%) |
Mar 05, 2015 | 61.99 | 62.82 | 61.67 | 62.58 | 91,119 | +0.48(+0.77%) |
Mar 04, 2015 | 62.44 | 62.81 | 61.57 | 62.10 | 87,556 | -0.71(-1.13%) |
Mar 03, 2015 | 62.71 | 62.92 | 62.33 | 62.81 | 45,002 | -0.26(-0.41%) |