Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.03 | 62.45 | 61.97 | 62.05 | 85,152 | +0.02(+0.03%) |
Mar 30, 2016 | 62.25 | 62.38 | 61.78 | 62.03 | 54,288 | +0.14(+0.22%) |
Mar 29, 2016 | 60.10 | 61.98 | 60.08 | 61.89 | 126,366 | +1.60(+2.65%) |
Mar 28, 2016 | 60.39 | 60.65 | 59.92 | 60.29 | 40,879 | +0.01(+0.02%) |
Mar 24, 2016 | 59.67 | 60.29 | 60.29 | 60.29 | 47,178 | +0.30(+0.50%) |
Mar 23, 2016 | 61.12 | 61.23 | 59.98 | 59.98 | 108,553 | -1.36(-2.21%) |
Mar 22, 2016 | 61.03 | 61.63 | 60.98 | 61.34 | 62,031 | +0.00(+0.00%) |
Mar 21, 2016 | 61.23 | 61.72 | 61.23 | 61.34 | 62,224 | -0.06(-0.10%) |
Mar 18, 2016 | 60.93 | 61.52 | 60.74 | 61.40 | 30,709 | +0.66(+1.09%) |
Mar 17, 2016 | 59.92 | 61.00 | 59.58 | 60.74 | 34,230 | +0.82(+1.37%) |
Mar 16, 2016 | 59.48 | 60.14 | 59.34 | 59.92 | 97,997 | +0.21(+0.35%) |
Mar 15, 2016 | 60.64 | 60.64 | 59.66 | 59.71 | 41,965 | -1.16(-1.90%) |
Mar 14, 2016 | 60.89 | 61.08 | 60.68 | 60.87 | 17,157 | -0.06(-0.10%) |
Mar 11, 2016 | 60.32 | 61.04 | 60.12 | 60.93 | 69,532 | +1.15(+1.92%) |
Mar 10, 2016 | 60.70 | 60.74 | 59.34 | 59.78 | 84,045 | -0.62(-1.03%) |
Mar 09, 2016 | 60.48 | 60.63 | 60.17 | 60.40 | 19,323 | +0.15(+0.26%) |
Mar 08, 2016 | 61.33 | 61.33 | 60.14 | 60.25 | 135,391 | -1.26(-2.04%) |
Mar 07, 2016 | 60.37 | 61.68 | 60.37 | 61.50 | 96,229 | +0.97(+1.61%) |
Mar 04, 2016 | 60.28 | 61.08 | 60.14 | 60.53 | 176,771 | +0.33(+0.55%) |
Mar 03, 2016 | 59.67 | 60.26 | 59.67 | 60.20 | 85,456 | +0.52(+0.88%) |
Mar 02, 2016 | 58.84 | 59.67 | 58.80 | 59.67 | 38,524 | +0.82(+1.39%) |
Mar 01, 2016 | 58.29 | 58.92 | 58.12 | 58.85 | 123,608 | +0.88(+1.52%) |
Feb 29, 2016 | 58.15 | 58.60 | 57.91 | 57.97 | 63,270 | -0.12(-0.20%) |
Feb 26, 2016 | 58.01 | 58.29 | 57.84 | 58.09 | 109,036 | +0.38(+0.66%) |
Feb 25, 2016 | 57.51 | 57.78 | 57.20 | 57.71 | 24,372 | +0.40(+0.70%) |
Feb 24, 2016 | 56.25 | 57.46 | 55.93 | 57.30 | 101,087 | +0.51(+0.90%) |
Feb 23, 2016 | 57.30 | 57.40 | 56.78 | 56.79 | 47,963 | -0.71(-1.24%) |
Feb 22, 2016 | 57.40 | 57.90 | 57.40 | 57.50 | 56,555 | +0.49(+0.86%) |
Feb 19, 2016 | 56.47 | 57.24 | 56.47 | 57.01 | 57,311 | +0.34(+0.59%) |
Feb 18, 2016 | 57.15 | 57.15 | 56.54 | 56.68 | 124,917 | -0.36(-0.64%) |
Feb 17, 2016 | 56.65 | 57.39 | 56.65 | 57.04 | 83,594 | +0.77(+1.38%) |
Feb 16, 2016 | 55.61 | 56.33 | 55.36 | 56.27 | 127,083 | +1.28(+2.34%) |
Feb 12, 2016 | 54.73 | 54.98 | 54.98 | 54.98 | 145,461 | +0.92(+1.70%) |
Feb 11, 2016 | 53.71 | 54.41 | 53.62 | 54.06 | 628,344 | -0.48(-0.89%) |
Feb 10, 2016 | 55.05 | 55.65 | 54.52 | 54.54 | 196,792 | -0.11(-0.20%) |
Feb 09, 2016 | 54.44 | 55.43 | 54.33 | 54.65 | 158,793 | -0.46(-0.83%) |
Feb 08, 2016 | 55.33 | 55.33 | 54.34 | 55.11 | 100,260 | -0.77(-1.37%) |
Feb 05, 2016 | 57.30 | 57.48 | 55.87 | 55.87 | 41,257 | -1.65(-2.87%) |
Feb 04, 2016 | 57.20 | 58.26 | 57.16 | 57.52 | 139,101 | +0.15(+0.25%) |
Feb 03, 2016 | 57.92 | 57.92 | 56.28 | 57.38 | 123,524 | -0.10(-0.17%) |
Feb 02, 2016 | 57.93 | 57.95 | 57.26 | 57.48 | 151,981 | -1.13(-1.93%) |
Feb 01, 2016 | 58.43 | 58.86 | 57.90 | 58.61 | 94,979 | -0.33(-0.56%) |
Jan 29, 2016 | 57.39 | 58.94 | 57.39 | 58.93 | 95,562 | +1.84(+3.22%) |
Jan 28, 2016 | 57.58 | 57.75 | 56.90 | 57.09 | 102,544 | +0.15(+0.27%) |
Jan 27, 2016 | 57.81 | 58.07 | 56.82 | 56.94 | 114,044 | -1.02(-1.76%) |
Jan 26, 2016 | 57.27 | 58.15 | 56.94 | 57.96 | 70,232 | +0.88(+1.55%) |
Jan 25, 2016 | 57.92 | 58.24 | 56.91 | 57.08 | 117,574 | -1.17(-2.00%) |
Jan 22, 2016 | 57.87 | 58.32 | 57.60 | 58.24 | 110,509 | +1.34(+2.35%) |
Jan 21, 2016 | 56.99 | 57.88 | 56.45 | 56.90 | 66,485 | -0.01(-0.02%) |
Jan 20, 2016 | 55.69 | 57.39 | 54.54 | 56.91 | 153,955 | +0.56(+0.99%) |
Jan 19, 2016 | 57.85 | 57.94 | 55.84 | 56.36 | 112,888 | -1.07(-1.87%) |
Jan 15, 2016 | 56.89 | 57.43 | 57.43 | 57.43 | 192,448 | -1.03(-1.77%) |
Jan 14, 2016 | 58.03 | 59.06 | 57.19 | 58.47 | 171,544 | +0.82(+1.41%) |
Jan 13, 2016 | 59.88 | 60.12 | 57.32 | 57.65 | 212,006 | -2.07(-3.46%) |
Jan 12, 2016 | 60.18 | 60.55 | 58.76 | 59.72 | 77,756 | -0.03(-0.04%) |
Jan 11, 2016 | 60.46 | 60.72 | 59.21 | 59.75 | 129,884 | -0.43(-0.71%) |
Jan 08, 2016 | 61.69 | 61.90 | 60.11 | 60.17 | 78,033 | -1.20(-1.96%) |
Jan 07, 2016 | 62.28 | 62.35 | 61.15 | 61.38 | 171,753 | -1.88(-2.97%) |
Jan 06, 2016 | 63.21 | 63.91 | 62.91 | 63.25 | 81,491 | -0.75(-1.17%) |
Jan 05, 2016 | 64.25 | 64.31 | 63.71 | 64.00 | 37,826 | +0.00(+0.00%) |
Jan 04, 2016 | 64.76 | 64.76 | 63.34 | 64.00 | 141,654 | -1.68(-2.55%) |
Dec 31, 2015 | 65.99 | 65.68 | 65.68 | 65.68 | 97,047 | -0.78(-1.18%) |
Dec 30, 2015 | 66.75 | 67.06 | 66.37 | 66.46 | 72,005 | -0.46(-0.68%) |
Dec 29, 2015 | 66.63 | 67.05 | 66.35 | 66.91 | 57,498 | +0.56(+0.84%) |
Dec 28, 2015 | 66.37 | 66.54 | 65.99 | 66.36 | 58,240 | -0.42(-0.63%) |
Dec 24, 2015 | 66.59 | 66.78 | 66.78 | 66.78 | 26,347 | +0.17(+0.25%) |
Dec 23, 2015 | 66.17 | 66.65 | 65.94 | 66.61 | 79,711 | +0.75(+1.14%) |
Dec 22, 2015 | 65.42 | 65.86 | 65.03 | 65.86 | 107,449 | +0.58(+0.89%) |
Dec 21, 2015 | 65.27 | 65.48 | 64.86 | 65.28 | 104,889 | +0.39(+0.60%) |
Dec 18, 2015 | 65.21 | 65.48 | 64.79 | 64.89 | 43,617 | -0.51(-0.78%) |
Dec 17, 2015 | 66.15 | 66.30 | 65.21 | 65.40 | 34,999 | -0.53(-0.80%) |
Dec 16, 2015 | 65.33 | 66.07 | 65.06 | 65.92 | 53,652 | +1.01(+1.55%) |
Dec 15, 2015 | 64.32 | 64.99 | 64.18 | 64.92 | 62,834 | +0.94(+1.47%) |
Dec 14, 2015 | 64.55 | 64.74 | 63.63 | 63.98 | 125,477 | -0.58(-0.90%) |
Dec 11, 2015 | 65.32 | 65.65 | 64.27 | 64.56 | 268,375 | -1.57(-2.37%) |
Dec 10, 2015 | 65.82 | 66.49 | 65.73 | 66.12 | 94,497 | +0.23(+0.34%) |
Dec 09, 2015 | 66.44 | 66.94 | 65.63 | 65.90 | 61,975 | -0.82(-1.22%) |
Dec 08, 2015 | 66.24 | 66.98 | 66.15 | 66.71 | 117,239 | -0.23(-0.34%) |
Dec 07, 2015 | 68.05 | 68.05 | 66.68 | 66.94 | 58,980 | -1.30(-1.91%) |
Dec 04, 2015 | 67.83 | 68.29 | 67.58 | 68.24 | 64,195 | +0.41(+0.60%) |
Dec 03, 2015 | 69.16 | 69.32 | 67.61 | 67.84 | 229,627 | -1.12(-1.63%) |
Dec 02, 2015 | 69.39 | 69.70 | 68.86 | 68.96 | 88,401 | -0.50(-0.72%) |
Dec 01, 2015 | 69.53 | 69.55 | 68.97 | 69.46 | 66,975 | +0.38(+0.55%) |
Nov 30, 2015 | 69.56 | 69.76 | 69.08 | 69.08 | 115,462 | -0.29(-0.42%) |
Nov 27, 2015 | 68.93 | 69.45 | 68.80 | 69.37 | 14,690 | +0.46(+0.67%) |
Nov 25, 2015 | 68.26 | 68.90 | 68.90 | 68.90 | 111,238 | +0.66(+0.97%) |
Nov 24, 2015 | 67.44 | 68.30 | 67.26 | 68.24 | 28,412 | +0.58(+0.86%) |
Nov 23, 2015 | 67.13 | 67.92 | 67.13 | 67.66 | 50,286 | +0.36(+0.54%) |
Nov 20, 2015 | 67.00 | 67.51 | 67.00 | 67.30 | 58,064 | +0.53(+0.80%) |
Nov 19, 2015 | 67.08 | 67.24 | 66.56 | 66.77 | 35,640 | -0.44(-0.65%) |
Nov 18, 2015 | 66.32 | 67.27 | 66.13 | 67.20 | 51,948 | +0.98(+1.49%) |
Nov 17, 2015 | 66.60 | 67.07 | 66.08 | 66.22 | 36,270 | -0.21(-0.31%) |
Nov 16, 2015 | 66.13 | 66.51 | 65.58 | 66.42 | 47,659 | +0.22(+0.33%) |
Nov 13, 2015 | 66.35 | 66.89 | 65.91 | 66.20 | 41,068 | -0.35(-0.53%) |
Nov 12, 2015 | 67.21 | 67.23 | 66.47 | 66.56 | 32,906 | -1.21(-1.78%) |
Nov 11, 2015 | 68.58 | 68.58 | 67.76 | 67.76 | 26,403 | -0.57(-0.84%) |
Nov 10, 2015 | 68.25 | 68.43 | 67.77 | 68.33 | 25,220 | -0.20(-0.30%) |
Nov 09, 2015 | 69.54 | 69.54 | 68.32 | 68.54 | 28,967 | -0.77(-1.10%) |
Nov 06, 2015 | 68.51 | 69.39 | 68.11 | 69.30 | 23,439 | +0.72(+1.06%) |
Nov 05, 2015 | 68.72 | 68.72 | 68.12 | 68.58 | 22,392 | -0.20(-0.29%) |
Nov 04, 2015 | 68.89 | 69.07 | 68.40 | 68.78 | 75,961 | +0.05(+0.07%) |
Nov 03, 2015 | 68.17 | 69.05 | 68.10 | 68.73 | 22,783 | +0.51(+0.74%) |
Nov 02, 2015 | 66.72 | 68.46 | 66.72 | 68.23 | 24,437 | +1.53(+2.30%) |
Oct 30, 2015 | 67.08 | 67.08 | 66.51 | 66.69 | 33,785 | -0.43(-0.63%) |
Oct 29, 2015 | 67.97 | 67.98 | 67.09 | 67.12 | 25,926 | -0.87(-1.28%) |
Oct 28, 2015 | 66.00 | 68.03 | 66.00 | 67.99 | 48,625 | +2.11(+3.20%) |
Oct 27, 2015 | 66.50 | 66.50 | 65.57 | 65.88 | 36,974 | -0.83(-1.25%) |
Oct 26, 2015 | 67.27 | 67.34 | 66.61 | 66.71 | 56,306 | -0.67(-1.00%) |
Oct 23, 2015 | 67.19 | 67.46 | 66.68 | 67.38 | 20,542 | +0.70(+1.05%) |
Oct 22, 2015 | 66.47 | 67.30 | 66.23 | 66.68 | 27,387 | +0.50(+0.75%) |
Oct 21, 2015 | 67.44 | 67.44 | 66.19 | 66.19 | 36,935 | -1.07(-1.59%) |
Oct 20, 2015 | 67.18 | 67.59 | 66.92 | 67.26 | 29,397 | +0.00(+0.00%) |
Oct 19, 2015 | 66.89 | 67.73 | 66.62 | 67.26 | 47,067 | +0.09(+0.13%) |
Oct 16, 2015 | 67.42 | 67.42 | 66.65 | 67.16 | 18,197 | -0.15(-0.23%) |
Oct 15, 2015 | 65.57 | 67.32 | 65.57 | 67.32 | 35,367 | +1.86(+2.84%) |
Oct 14, 2015 | 66.27 | 66.43 | 65.34 | 65.46 | 18,641 | -0.69(-1.04%) |
Oct 13, 2015 | 66.59 | 67.44 | 66.07 | 66.15 | 70,896 | -0.70(-1.04%) |
Oct 12, 2015 | 67.20 | 67.20 | 66.63 | 66.85 | 25,000 | -0.24(-0.36%) |
Oct 09, 2015 | 66.99 | 67.37 | 66.91 | 67.09 | 44,165 | +0.17(+0.25%) |
Oct 08, 2015 | 66.20 | 67.06 | 66.06 | 66.92 | 23,047 | +0.61(+0.92%) |
Oct 07, 2015 | 65.40 | 66.42 | 65.34 | 66.31 | 40,605 | +1.23(+1.89%) |
Oct 06, 2015 | 65.54 | 65.80 | 64.70 | 65.08 | 28,841 | -0.46(-0.71%) |
Oct 05, 2015 | 64.27 | 65.60 | 64.27 | 65.54 | 37,348 | +1.73(+2.71%) |
Oct 02, 2015 | 62.34 | 63.81 | 62.05 | 63.81 | 67,004 | +0.96(+1.53%) |
Oct 01, 2015 | 63.33 | 63.33 | 62.10 | 62.85 | 232,033 | -0.35(-0.56%) |
Sep 30, 2015 | 62.93 | 63.29 | 62.54 | 63.20 | 106,869 | +0.80(+1.28%) |
Sep 29, 2015 | 63.08 | 63.46 | 62.15 | 62.41 | 97,693 | -0.56(-0.89%) |
Sep 28, 2015 | 64.47 | 64.61 | 62.72 | 62.97 | 38,644 | -1.90(-2.93%) |
Sep 25, 2015 | 66.93 | 66.93 | 64.65 | 64.87 | 34,593 | -1.47(-2.22%) |
Sep 24, 2015 | 66.16 | 66.48 | 65.75 | 66.34 | 25,531 | -0.12(-0.18%) |
Sep 23, 2015 | 66.80 | 66.97 | 66.30 | 66.46 | 21,854 | -0.17(-0.26%) |
Sep 22, 2015 | 67.16 | 67.24 | 66.37 | 66.63 | 19,860 | -1.01(-1.50%) |
Sep 21, 2015 | 68.52 | 68.78 | 67.48 | 67.65 | 59,198 | -0.35(-0.52%) |
Sep 18, 2015 | 67.70 | 68.40 | 67.61 | 68.00 | 35,939 | -0.56(-0.82%) |
Sep 17, 2015 | 67.93 | 69.17 | 67.93 | 68.56 | 37,206 | +0.54(+0.79%) |
Sep 16, 2015 | 67.53 | 68.08 | 67.53 | 68.02 | 27,237 | +0.60(+0.89%) |
Sep 15, 2015 | 66.98 | 67.58 | 66.95 | 67.42 | 41,919 | +0.51(+0.76%) |
Sep 14, 2015 | 67.34 | 67.34 | 66.67 | 66.91 | 49,081 | -0.33(-0.48%) |
Sep 11, 2015 | 66.66 | 67.31 | 66.49 | 67.24 | 51,626 | +0.29(+0.43%) |
Sep 10, 2015 | 66.39 | 67.23 | 66.39 | 66.95 | 30,316 | +0.31(+0.46%) |
Sep 09, 2015 | 67.58 | 67.79 | 66.61 | 66.64 | 47,242 | -0.53(-0.79%) |
Sep 08, 2015 | 67.03 | 67.40 | 66.59 | 67.18 | 43,838 | +1.10(+1.67%) |
Sep 04, 2015 | 65.77 | 66.07 | 66.07 | 66.07 | 68,713 | -0.16(-0.25%) |
Sep 03, 2015 | 66.69 | 67.23 | 66.23 | 66.24 | 60,531 | -0.43(-0.65%) |
Sep 02, 2015 | 66.09 | 66.70 | 65.65 | 66.67 | 77,967 | +1.19(+1.82%) |
Sep 01, 2015 | 66.47 | 66.52 | 65.28 | 65.48 | 121,622 | -1.66(-2.48%) |
Aug 31, 2015 | 66.76 | 67.41 | 66.65 | 67.14 | 131,637 | +0.19(+0.28%) |
Aug 28, 2015 | 65.71 | 67.03 | 65.71 | 66.95 | 176,131 | +0.90(+1.36%) |
Aug 27, 2015 | 65.58 | 66.40 | 64.65 | 66.05 | 291,791 | +1.06(+1.63%) |
Aug 26, 2015 | 64.03 | 65.05 | 63.56 | 64.99 | 202,394 | +1.29(+2.03%) |
Aug 25, 2015 | 65.86 | 66.23 | 63.49 | 63.70 | 168,675 | -0.47(-0.73%) |
Aug 24, 2015 | 63.93 | 66.09 | 61.92 | 64.17 | 179,071 | -2.29(-3.44%) |
Aug 21, 2015 | 66.21 | 67.35 | 65.84 | 66.45 | 171,903 | -0.38(-0.57%) |
Aug 20, 2015 | 68.03 | 68.10 | 66.82 | 66.83 | 67,646 | -1.83(-2.67%) |
Aug 19, 2015 | 68.82 | 69.13 | 68.13 | 68.67 | 44,691 | -0.52(-0.74%) |
Aug 18, 2015 | 69.72 | 69.72 | 69.02 | 69.18 | 48,342 | -0.41(-0.59%) |
Aug 17, 2015 | 68.94 | 69.79 | 68.87 | 69.59 | 39,488 | +0.56(+0.82%) |
Aug 14, 2015 | 68.75 | 69.09 | 68.29 | 69.03 | 31,807 | +0.33(+0.47%) |
Aug 13, 2015 | 69.02 | 69.39 | 68.59 | 68.70 | 62,746 | -0.40(-0.58%) |
Aug 12, 2015 | 68.71 | 69.23 | 67.99 | 69.10 | 57,838 | -0.02(-0.02%) |
Aug 11, 2015 | 69.79 | 69.79 | 68.74 | 69.12 | 61,785 | -0.71(-1.02%) |
Aug 10, 2015 | 69.32 | 70.00 | 69.32 | 69.83 | 59,100 | +0.73(+1.06%) |
Aug 07, 2015 | 69.26 | 69.42 | 68.65 | 69.10 | 88,188 | -0.68(-0.97%) |
Aug 06, 2015 | 70.66 | 70.72 | 69.24 | 69.78 | 39,815 | -0.73(-1.04%) |
Aug 05, 2015 | 70.74 | 71.24 | 70.31 | 70.51 | 56,314 | +0.19(+0.27%) |
Aug 04, 2015 | 70.59 | 70.87 | 70.10 | 70.32 | 493,698 | -0.09(-0.13%) |
Aug 03, 2015 | 70.90 | 71.10 | 70.04 | 70.41 | 96,074 | -0.38(-0.54%) |
Jul 31, 2015 | 70.62 | 71.35 | 70.51 | 70.79 | 69,795 | +0.32(+0.45%) |
Jul 30, 2015 | 70.27 | 70.55 | 69.87 | 70.47 | 63,148 | +0.15(+0.22%) |
Jul 29, 2015 | 70.28 | 70.67 | 70.13 | 70.32 | 73,309 | -0.08(-0.12%) |
Jul 28, 2015 | 70.28 | 70.56 | 69.19 | 70.40 | 86,264 | +0.33(+0.48%) |
Jul 27, 2015 | 70.25 | 70.25 | 69.72 | 70.07 | 97,931 | -0.55(-0.78%) |
Jul 24, 2015 | 71.80 | 71.80 | 70.51 | 70.62 | 103,180 | -1.31(-1.82%) |
Jul 23, 2015 | 73.00 | 73.10 | 71.73 | 71.93 | 58,052 | -0.85(-1.17%) |
Jul 22, 2015 | 72.22 | 72.96 | 72.22 | 72.78 | 36,281 | +0.15(+0.21%) |
Jul 21, 2015 | 72.94 | 73.32 | 72.56 | 72.62 | 30,040 | -0.31(-0.42%) |
Jul 20, 2015 | 73.78 | 73.98 | 72.70 | 72.93 | 67,235 | -0.80(-1.09%) |
Jul 17, 2015 | 74.07 | 74.29 | 73.48 | 73.74 | 65,850 | -0.17(-0.23%) |
Jul 16, 2015 | 73.93 | 74.26 | 73.82 | 73.91 | 81,247 | +0.51(+0.69%) |
Jul 15, 2015 | 74.28 | 74.41 | 73.28 | 73.40 | 40,267 | -0.81(-1.10%) |
Jul 14, 2015 | 73.62 | 74.42 | 73.36 | 74.22 | 55,482 | +0.58(+0.79%) |
Jul 13, 2015 | 73.19 | 73.79 | 73.19 | 73.64 | 91,807 | +0.75(+1.03%) |
Jul 10, 2015 | 72.42 | 72.93 | 72.31 | 72.89 | 119,249 | +1.17(+1.64%) |
Jul 09, 2015 | 72.02 | 72.31 | 71.60 | 71.71 | 102,357 | +0.30(+0.42%) |
Jul 08, 2015 | 72.16 | 72.20 | 71.01 | 71.41 | 118,026 | -1.21(-1.67%) |
Jul 07, 2015 | 72.76 | 72.76 | 71.10 | 72.62 | 138,884 | +0.02(+0.02%) |
Jul 06, 2015 | 72.04 | 73.03 | 71.83 | 72.61 | 112,388 | -0.15(-0.21%) |
Jul 02, 2015 | 73.38 | 72.76 | 72.76 | 72.76 | 45,919 | -0.70(-0.96%) |
Jul 01, 2015 | 73.81 | 74.09 | 72.90 | 73.46 | 323,868 | +0.01(+0.01%) |
Jun 30, 2015 | 73.52 | 73.58 | 72.90 | 73.45 | 144,395 | +0.64(+0.88%) |
Jun 29, 2015 | 74.28 | 74.53 | 72.80 | 72.81 | 205,972 | -2.18(-2.91%) |
Jun 26, 2015 | 75.41 | 75.41 | 74.36 | 75.00 | 160,496 | -0.11(-0.14%) |
Jun 25, 2015 | 75.36 | 75.36 | 74.73 | 75.10 | 47,979 | -0.12(-0.16%) |
Jun 24, 2015 | 75.60 | 75.85 | 75.06 | 75.22 | 41,439 | -0.60(-0.80%) |
Jun 23, 2015 | 75.56 | 75.93 | 75.41 | 75.82 | 45,644 | +0.23(+0.30%) |
Jun 22, 2015 | 75.51 | 75.68 | 75.38 | 75.60 | 54,768 | +0.53(+0.71%) |
Jun 19, 2015 | 75.25 | 75.25 | 74.82 | 75.07 | 62,781 | -0.04(-0.05%) |
Jun 18, 2015 | 74.34 | 75.30 | 74.34 | 75.10 | 68,769 | +1.15(+1.56%) |
Jun 17, 2015 | 74.32 | 74.53 | 73.90 | 73.95 | 33,767 | -0.16(-0.22%) |
Jun 16, 2015 | 73.59 | 74.23 | 73.56 | 74.11 | 60,945 | +0.40(+0.54%) |
Jun 15, 2015 | 73.47 | 73.97 | 72.76 | 73.72 | 53,709 | -0.21(-0.28%) |
Jun 12, 2015 | 73.71 | 73.96 | 73.49 | 73.92 | 55,273 | -0.10(-0.13%) |
Jun 11, 2015 | 73.84 | 74.15 | 73.69 | 74.02 | 77,218 | +0.14(+0.20%) |
Jun 10, 2015 | 73.20 | 74.05 | 73.04 | 73.88 | 120,887 | +0.99(+1.36%) |
Jun 09, 2015 | 73.21 | 73.34 | 72.47 | 72.89 | 51,017 | -0.32(-0.43%) |
Jun 08, 2015 | 73.36 | 73.54 | 73.06 | 73.20 | 76,141 | -0.14(-0.18%) |
Jun 05, 2015 | 72.67 | 73.34 | 71.94 | 73.34 | 74,520 | +0.65(+0.89%) |
Jun 04, 2015 | 72.98 | 73.20 | 72.40 | 72.69 | 24,719 | -0.50(-0.69%) |
Jun 03, 2015 | 72.36 | 73.35 | 72.27 | 73.19 | 157,586 | +1.08(+1.50%) |
Jun 02, 2015 | 71.49 | 72.68 | 71.45 | 72.11 | 49,118 | +0.13(+0.18%) |
Jun 01, 2015 | 72.17 | 72.24 | 71.12 | 71.99 | 75,152 | +0.29(+0.40%) |
May 29, 2015 | 71.80 | 72.19 | 71.27 | 71.70 | 47,903 | -0.01(-0.01%) |
May 28, 2015 | 71.66 | 71.83 | 71.08 | 71.71 | 33,560 | -0.21(-0.29%) |
May 27, 2015 | 70.82 | 71.91 | 70.76 | 71.91 | 35,610 | +1.09(+1.54%) |
May 26, 2015 | 71.20 | 71.20 | 70.36 | 70.82 | 150,235 | -0.50(-0.69%) |
May 22, 2015 | 71.52 | 71.32 | 71.32 | 71.32 | 49,725 | -0.15(-0.21%) |
May 21, 2015 | 71.89 | 72.08 | 71.29 | 71.47 | 51,864 | -0.35(-0.49%) |
May 20, 2015 | 71.76 | 71.99 | 71.24 | 71.82 | 29,985 | +0.23(+0.31%) |
May 19, 2015 | 71.71 | 71.90 | 71.32 | 71.60 | 39,880 | -0.20(-0.28%) |
May 18, 2015 | 70.95 | 71.91 | 70.88 | 71.80 | 53,627 | +0.86(+1.21%) |
May 15, 2015 | 70.99 | 71.14 | 70.64 | 70.94 | 16,406 | -0.04(-0.05%) |
May 14, 2015 | 70.67 | 71.08 | 70.37 | 70.98 | 38,841 | +0.75(+1.06%) |
May 13, 2015 | 70.59 | 70.72 | 70.01 | 70.23 | 34,290 | -0.21(-0.29%) |
May 12, 2015 | 70.36 | 70.69 | 69.47 | 70.44 | 29,484 | -0.16(-0.23%) |
May 11, 2015 | 70.30 | 71.18 | 70.30 | 70.60 | 24,984 | +0.23(+0.32%) |
May 08, 2015 | 70.55 | 70.81 | 70.25 | 70.37 | 43,930 | +0.45(+0.65%) |
May 07, 2015 | 69.52 | 70.11 | 69.18 | 69.92 | 36,238 | +0.37(+0.54%) |
May 06, 2015 | 69.60 | 69.63 | 68.98 | 69.54 | 26,509 | +0.22(+0.31%) |
May 05, 2015 | 70.45 | 70.48 | 69.03 | 69.33 | 82,252 | -1.25(-1.77%) |
May 04, 2015 | 70.32 | 71.18 | 70.32 | 70.58 | 92,956 | +0.21(+0.29%) |
May 01, 2015 | 69.93 | 70.48 | 69.50 | 70.37 | 120,482 | +0.78(+1.13%) |
Apr 30, 2015 | 71.25 | 71.25 | 69.42 | 69.59 | 133,131 | -1.98(-2.77%) |
Apr 29, 2015 | 71.90 | 72.33 | 71.27 | 71.57 | 217,924 | -0.86(-1.18%) |
Apr 28, 2015 | 72.07 | 72.63 | 71.11 | 72.43 | 230,271 | +0.60(+0.84%) |
Apr 27, 2015 | 73.25 | 73.60 | 71.73 | 71.82 | 102,812 | -1.23(-1.69%) |
Apr 24, 2015 | 73.44 | 73.58 | 73.01 | 73.06 | 38,489 | -0.31(-0.42%) |
Apr 23, 2015 | 72.85 | 73.54 | 72.72 | 73.36 | 41,065 | +0.31(+0.42%) |
Apr 22, 2015 | 73.00 | 73.22 | 72.14 | 73.06 | 186,974 | +0.26(+0.36%) |
Apr 21, 2015 | 72.75 | 73.09 | 72.80 | 72.80 | 322,076 | +0.05(+0.06%) |
Apr 20, 2015 | 72.45 | 72.98 | 72.08 | 72.75 | 59,864 | +0.69(+0.96%) |
Apr 17, 2015 | 72.67 | 72.77 | 71.72 | 72.06 | 37,400 | -1.16(-1.59%) |
Apr 16, 2015 | 73.18 | 73.37 | 72.92 | 73.22 | 27,109 | +0.03(+0.04%) |
Apr 15, 2015 | 72.89 | 73.42 | 72.76 | 73.19 | 42,379 | +0.66(+0.91%) |
Apr 14, 2015 | 72.68 | 72.89 | 72.19 | 72.54 | 84,453 | +0.07(+0.10%) |
Apr 13, 2015 | 72.35 | 72.92 | 72.28 | 72.46 | 242,008 | +0.23(+0.31%) |
Apr 10, 2015 | 72.18 | 72.46 | 72.03 | 72.24 | 61,836 | +0.40(+0.56%) |
Apr 09, 2015 | 72.26 | 72.61 | 71.18 | 71.84 | 157,908 | -0.38(-0.53%) |
Apr 08, 2015 | 71.69 | 72.36 | 71.69 | 72.22 | 49,925 | +0.68(+0.95%) |
Apr 07, 2015 | 71.67 | 72.31 | 71.43 | 71.54 | 77,030 | -0.18(-0.25%) |
Apr 06, 2015 | 71.20 | 71.99 | 71.20 | 71.72 | 57,629 | +0.04(+0.05%) |
Apr 02, 2015 | 71.64 | 71.68 | 71.68 | 71.68 | 79,138 | +0.20(+0.28%) |