Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.29 | 78.62 | 78.62 | 78.62 | 296,000 | -0.62(-0.78%) |
Dec 30, 2015 | 80.03 | 80.82 | 79.14 | 79.24 | 218,950 | -0.87(-1.09%) |
Dec 29, 2015 | 79.98 | 80.55 | 79.21 | 80.11 | 124,118 | +0.74(+0.93%) |
Dec 28, 2015 | 79.40 | 79.90 | 78.60 | 79.37 | 129,760 | -0.37(-0.46%) |
Dec 24, 2015 | 79.89 | 79.74 | 79.74 | 79.74 | 84,800 | -0.12(-0.15%) |
Dec 23, 2015 | 80.56 | 81.08 | 78.89 | 79.86 | 266,861 | -0.33(-0.41%) |
Dec 22, 2015 | 79.13 | 80.29 | 78.44 | 80.19 | 185,527 | +1.01(+1.28%) |
Dec 21, 2015 | 80.00 | 80.00 | 78.06 | 79.18 | 211,982 | +0.27(+0.34%) |
Dec 18, 2015 | 81.53 | 82.12 | 78.76 | 78.91 | 521,994 | -3.16(-3.85%) |
Dec 17, 2015 | 82.16 | 84.41 | 81.75 | 82.07 | 477,386 | +0.37(+0.45%) |
Dec 16, 2015 | 82.15 | 83.12 | 80.72 | 81.70 | 525,291 | +0.23(+0.28%) |
Dec 15, 2015 | 79.49 | 81.58 | 79.09 | 81.47 | 431,772 | +2.25(+2.84%) |
Dec 14, 2015 | 78.37 | 80.04 | 78.00 | 79.22 | 339,081 | +0.65(+0.83%) |
Dec 11, 2015 | 80.30 | 81.21 | 78.03 | 78.57 | 314,532 | -3.00(-3.68%) |
Dec 10, 2015 | 81.94 | 82.47 | 80.73 | 81.57 | 297,237 | -0.45(-0.55%) |
Dec 09, 2015 | 82.50 | 83.25 | 81.22 | 82.02 | 683,737 | -0.48(-0.58%) |
Dec 08, 2015 | 80.83 | 83.00 | 80.00 | 82.50 | 337,766 | +0.84(+1.03%) |
Dec 07, 2015 | 80.53 | 82.55 | 80.53 | 81.66 | 446,463 | +0.89(+1.10%) |
Dec 04, 2015 | 79.06 | 81.00 | 79.06 | 80.77 | 354,420 | +1.59(+2.01%) |
Dec 03, 2015 | 78.70 | 80.20 | 78.13 | 79.18 | 516,460 | +0.50(+0.64%) |
Dec 02, 2015 | 79.45 | 79.45 | 77.68 | 78.68 | 355,713 | -1.10(-1.38%) |
Dec 01, 2015 | 78.75 | 79.89 | 78.02 | 79.78 | 324,824 | +1.05(+1.33%) |
Nov 30, 2015 | 79.24 | 79.24 | 77.10 | 78.73 | 328,425 | -0.72(-0.91%) |
Nov 27, 2015 | 78.82 | 79.81 | 78.03 | 79.45 | 146,689 | +0.37(+0.47%) |
Nov 25, 2015 | 77.75 | 79.08 | 79.08 | 79.08 | 319,200 | +1.57(+2.03%) |
Nov 24, 2015 | 76.93 | 77.71 | 76.53 | 77.51 | 270,055 | +0.46(+0.60%) |
Nov 23, 2015 | 77.08 | 77.45 | 76.29 | 77.05 | 187,635 | -0.37(-0.48%) |
Nov 20, 2015 | 75.07 | 77.88 | 75.04 | 77.42 | 421,538 | +2.87(+3.85%) |
Nov 19, 2015 | 74.88 | 76.00 | 74.27 | 74.55 | 472,040 | +0.30(+0.40%) |
Nov 18, 2015 | 74.40 | 74.48 | 72.50 | 74.25 | 297,672 | +0.05(+0.07%) |
Nov 17, 2015 | 71.85 | 74.61 | 71.17 | 74.20 | 553,905 | +2.37(+3.30%) |
Nov 16, 2015 | 71.19 | 72.17 | 71.00 | 71.83 | 233,353 | +0.38(+0.53%) |
Nov 13, 2015 | 73.29 | 73.29 | 71.32 | 71.45 | 243,566 | -2.20(-2.99%) |
Nov 12, 2015 | 74.58 | 75.04 | 73.33 | 73.65 | 376,560 | -0.77(-1.03%) |
Nov 11, 2015 | 72.95 | 74.52 | 72.54 | 74.42 | 466,299 | +1.65(+2.27%) |
Nov 10, 2015 | 71.81 | 73.10 | 71.12 | 72.77 | 520,109 | +0.90(+1.25%) |
Nov 09, 2015 | 71.25 | 72.75 | 71.12 | 71.87 | 491,849 | +0.26(+0.36%) |
Nov 06, 2015 | 71.40 | 72.27 | 70.97 | 71.61 | 513,909 | -0.08(-0.11%) |
Nov 05, 2015 | 71.02 | 75.00 | 67.29 | 71.69 | 1,639,230 | -3.88(-5.13%) |
Nov 04, 2015 | 78.90 | 78.90 | 74.84 | 75.57 | 926,709 | -3.16(-4.01%) |
Nov 03, 2015 | 77.98 | 79.00 | 77.39 | 78.73 | 281,135 | +0.62(+0.79%) |
Nov 02, 2015 | 77.60 | 78.38 | 77.17 | 78.11 | 438,572 | +0.76(+0.98%) |
Oct 30, 2015 | 77.71 | 78.54 | 76.92 | 77.35 | 364,769 | -0.18(-0.23%) |
Oct 29, 2015 | 79.44 | 79.44 | 77.26 | 77.53 | 514,266 | -1.91(-2.40%) |
Oct 28, 2015 | 79.37 | 79.58 | 78.67 | 79.44 | 555,405 | +0.14(+0.18%) |
Oct 27, 2015 | 78.36 | 79.61 | 78.00 | 79.30 | 227,207 | +0.63(+0.80%) |
Oct 26, 2015 | 79.50 | 80.91 | 78.02 | 78.67 | 270,928 | -0.83(-1.04%) |
Oct 23, 2015 | 78.38 | 79.97 | 77.83 | 79.50 | 360,332 | +1.69(+2.17%) |
Oct 22, 2015 | 78.41 | 78.94 | 77.10 | 77.81 | 425,773 | -0.01(-0.01%) |
Oct 21, 2015 | 77.87 | 80.48 | 77.58 | 77.82 | 451,900 | +0.08(+0.10%) |
Oct 20, 2015 | 78.11 | 79.50 | 76.94 | 77.74 | 288,962 | -0.45(-0.58%) |
Oct 19, 2015 | 79.09 | 79.76 | 77.56 | 78.19 | 372,820 | -1.02(-1.29%) |
Oct 16, 2015 | 79.00 | 80.29 | 77.84 | 79.21 | 191,947 | +0.51(+0.65%) |
Oct 15, 2015 | 76.97 | 78.74 | 76.29 | 78.70 | 378,072 | +2.18(+2.85%) |
Oct 14, 2015 | 76.77 | 78.34 | 75.68 | 76.52 | 425,033 | +0.12(+0.16%) |
Oct 13, 2015 | 80.65 | 81.16 | 76.28 | 76.40 | 741,595 | -4.49(-5.55%) |
Oct 12, 2015 | 81.10 | 81.47 | 80.25 | 80.89 | 273,799 | -0.16(-0.20%) |
Oct 09, 2015 | 80.96 | 81.59 | 80.10 | 81.05 | 349,764 | +0.58(+0.72%) |
Oct 08, 2015 | 81.20 | 81.70 | 79.67 | 80.47 | 484,493 | -0.51(-0.63%) |
Oct 07, 2015 | 78.35 | 81.95 | 77.48 | 80.98 | 817,238 | +3.14(+4.03%) |
Oct 06, 2015 | 78.91 | 79.36 | 76.25 | 77.84 | 621,362 | -0.61(-0.78%) |
Oct 05, 2015 | 76.00 | 79.04 | 75.88 | 78.45 | 1,050,491 | +2.81(+3.71%) |
Oct 02, 2015 | 74.59 | 75.64 | 73.22 | 75.64 | 293,394 | +0.45(+0.60%) |
Oct 01, 2015 | 74.24 | 75.90 | 73.44 | 75.19 | 506,912 | +0.67(+0.90%) |
Sep 30, 2015 | 70.59 | 74.61 | 70.16 | 74.52 | 522,638 | +4.73(+6.78%) |
Sep 29, 2015 | 70.31 | 71.16 | 68.98 | 69.79 | 239,690 | -0.65(-0.92%) |
Sep 28, 2015 | 71.90 | 72.29 | 69.58 | 70.44 | 257,587 | -1.57(-2.18%) |
Sep 25, 2015 | 73.26 | 73.97 | 71.57 | 72.01 | 271,654 | -0.47(-0.65%) |
Sep 24, 2015 | 72.60 | 73.07 | 72.00 | 72.48 | 217,898 | -0.30(-0.41%) |
Sep 23, 2015 | 72.63 | 73.94 | 71.93 | 72.78 | 315,947 | +0.40(+0.55%) |
Sep 22, 2015 | 73.98 | 74.52 | 72.04 | 72.38 | 316,645 | -2.38(-3.18%) |
Sep 21, 2015 | 75.55 | 75.83 | 74.24 | 74.76 | 297,999 | -0.56(-0.74%) |
Sep 18, 2015 | 73.99 | 75.42 | 73.14 | 75.32 | 1,114,215 | +0.61(+0.82%) |
Sep 17, 2015 | 74.50 | 75.00 | 73.32 | 74.71 | 323,113 | +0.10(+0.13%) |
Sep 16, 2015 | 73.96 | 74.71 | 72.58 | 74.61 | 274,960 | +0.49(+0.66%) |
Sep 15, 2015 | 73.67 | 74.17 | 73.08 | 74.12 | 284,103 | +0.59(+0.80%) |
Sep 14, 2015 | 74.58 | 74.97 | 73.49 | 73.53 | 214,556 | -0.82(-1.10%) |
Sep 11, 2015 | 73.05 | 74.50 | 72.11 | 74.35 | 301,210 | +0.78(+1.06%) |
Sep 10, 2015 | 71.64 | 73.75 | 71.16 | 73.57 | 331,248 | +1.85(+2.58%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.34 | 71.72 | 202,459 | -0.85(-1.17%) |
Sep 08, 2015 | 69.94 | 72.97 | 69.78 | 72.57 | 350,889 | +3.61(+5.23%) |
Sep 04, 2015 | 68.64 | 68.96 | 68.96 | 68.96 | 226,400 | -0.40(-0.58%) |
Sep 03, 2015 | 69.35 | 70.34 | 69.33 | 69.36 | 260,454 | -0.08(-0.12%) |
Sep 02, 2015 | 69.65 | 69.78 | 68.82 | 69.44 | 348,752 | +0.35(+0.51%) |
Sep 01, 2015 | 69.62 | 70.47 | 68.53 | 69.09 | 310,862 | -1.52(-2.15%) |
Aug 31, 2015 | 71.44 | 72.22 | 70.26 | 70.61 | 222,903 | -1.24(-1.73%) |
Aug 28, 2015 | 71.79 | 72.33 | 70.45 | 71.85 | 267,456 | -0.22(-0.31%) |
Aug 27, 2015 | 70.08 | 72.15 | 69.49 | 72.07 | 437,937 | +2.44(+3.50%) |
Aug 26, 2015 | 69.44 | 70.14 | 67.76 | 69.63 | 491,762 | +1.69(+2.49%) |
Aug 25, 2015 | 68.15 | 69.80 | 66.93 | 67.94 | 579,589 | +1.27(+1.90%) |
Aug 24, 2015 | 64.33 | 67.69 | 63.37 | 66.67 | 974,683 | -2.08(-3.03%) |
Aug 21, 2015 | 68.00 | 69.88 | 67.77 | 68.75 | 594,506 | -0.23(-0.33%) |
Aug 20, 2015 | 68.85 | 69.87 | 68.62 | 68.98 | 501,867 | -0.53(-0.76%) |
Aug 19, 2015 | 69.11 | 69.81 | 68.55 | 69.51 | 270,694 | +0.29(+0.42%) |
Aug 18, 2015 | 68.75 | 69.49 | 68.13 | 69.22 | 417,712 | +0.41(+0.60%) |
Aug 17, 2015 | 68.59 | 69.24 | 67.70 | 68.81 | 488,520 | -0.21(-0.30%) |
Aug 14, 2015 | 68.59 | 69.81 | 68.13 | 69.02 | 391,899 | +0.47(+0.69%) |
Aug 13, 2015 | 68.36 | 69.00 | 66.44 | 68.55 | 570,777 | -0.22(-0.32%) |
Aug 12, 2015 | 69.17 | 69.17 | 67.31 | 68.77 | 251,234 | -0.81(-1.16%) |
Aug 11, 2015 | 70.29 | 70.79 | 68.69 | 69.58 | 311,450 | -1.18(-1.67%) |
Aug 10, 2015 | 71.03 | 71.75 | 70.00 | 70.76 | 406,590 | -0.10(-0.14%) |
Aug 07, 2015 | 69.90 | 71.27 | 69.87 | 70.86 | 251,547 | +0.85(+1.21%) |
Aug 06, 2015 | 70.09 | 72.15 | 69.40 | 70.01 | 435,539 | -0.13(-0.19%) |
Aug 05, 2015 | 72.68 | 75.26 | 63.59 | 70.14 | 1,808,497 | -2.85(-3.90%) |
Aug 04, 2015 | 73.31 | 74.27 | 72.32 | 72.99 | 724,406 | -0.84(-1.14%) |
Aug 03, 2015 | 74.00 | 76.69 | 73.44 | 73.83 | 438,010 | -0.28(-0.38%) |
Jul 31, 2015 | 73.34 | 74.74 | 72.53 | 74.11 | 403,377 | +1.12(+1.53%) |
Jul 30, 2015 | 73.70 | 74.00 | 72.49 | 72.99 | 375,595 | -1.24(-1.67%) |
Jul 29, 2015 | 72.75 | 74.83 | 71.63 | 74.23 | 305,168 | +1.55(+2.13%) |
Jul 28, 2015 | 72.90 | 73.43 | 71.20 | 72.68 | 372,919 | +0.29(+0.40%) |
Jul 27, 2015 | 73.14 | 73.51 | 71.77 | 72.39 | 253,221 | -1.43(-1.94%) |
Jul 24, 2015 | 73.65 | 74.99 | 73.58 | 73.82 | 183,265 | -0.09(-0.12%) |
Jul 23, 2015 | 75.07 | 75.29 | 73.74 | 73.91 | 221,328 | -0.95(-1.27%) |
Jul 22, 2015 | 74.22 | 75.18 | 74.22 | 74.86 | 199,955 | +0.15(+0.20%) |
Jul 21, 2015 | 74.57 | 75.07 | 74.14 | 74.71 | 154,913 | +0.14(+0.19%) |
Jul 20, 2015 | 75.02 | 75.28 | 74.35 | 74.57 | 170,262 | -0.35(-0.47%) |
Jul 17, 2015 | 75.12 | 75.12 | 73.55 | 74.92 | 347,595 | -0.14(-0.19%) |
Jul 16, 2015 | 74.88 | 75.22 | 74.59 | 75.06 | 308,643 | +0.75(+1.01%) |
Jul 15, 2015 | 75.20 | 75.26 | 74.14 | 74.31 | 313,913 | -0.81(-1.08%) |
Jul 14, 2015 | 75.46 | 75.67 | 74.84 | 75.12 | 406,050 | -0.43(-0.57%) |
Jul 13, 2015 | 75.00 | 75.89 | 74.82 | 75.55 | 312,297 | +0.76(+1.02%) |
Jul 10, 2015 | 74.47 | 74.99 | 73.75 | 74.79 | 332,500 | +1.53(+2.09%) |
Jul 09, 2015 | 73.51 | 74.37 | 72.58 | 73.26 | 421,121 | +0.46(+0.63%) |
Jul 08, 2015 | 73.39 | 73.67 | 70.51 | 72.80 | 484,829 | -1.53(-2.06%) |
Jul 07, 2015 | 74.45 | 74.45 | 72.28 | 74.33 | 383,554 | +0.35(+0.47%) |
Jul 06, 2015 | 73.11 | 74.09 | 72.56 | 73.98 | 314,788 | +0.23(+0.31%) |
Jul 02, 2015 | 73.94 | 73.75 | 73.75 | 73.75 | 275,300 | -0.07(-0.09%) |
Jul 01, 2015 | 72.17 | 74.38 | 72.17 | 73.82 | 491,588 | +2.59(+3.64%) |
Jun 30, 2015 | 69.99 | 71.54 | 69.55 | 71.23 | 415,683 | +1.65(+2.37%) |
Jun 29, 2015 | 71.16 | 71.50 | 69.42 | 69.58 | 452,897 | -2.51(-3.48%) |
Jun 26, 2015 | 73.73 | 73.73 | 71.72 | 72.09 | 1,170,269 | -1.25(-1.70%) |
Jun 25, 2015 | 72.70 | 74.39 | 71.62 | 73.34 | 618,817 | +0.65(+0.89%) |
Jun 24, 2015 | 74.00 | 74.29 | 72.31 | 72.69 | 342,893 | -1.39(-1.88%) |
Jun 23, 2015 | 73.68 | 74.49 | 73.31 | 74.08 | 274,957 | +0.51(+0.69%) |
Jun 22, 2015 | 73.64 | 74.02 | 72.96 | 73.57 | 387,147 | +0.69(+0.95%) |
Jun 19, 2015 | 72.99 | 73.29 | 71.64 | 72.88 | 390,569 | -0.12(-0.16%) |
Jun 18, 2015 | 72.32 | 73.59 | 72.32 | 73.00 | 299,121 | +0.82(+1.14%) |
Jun 17, 2015 | 71.40 | 72.60 | 71.40 | 72.18 | 307,620 | +0.76(+1.06%) |
Jun 16, 2015 | 70.92 | 72.00 | 70.11 | 71.42 | 414,217 | +0.44(+0.62%) |
Jun 15, 2015 | 68.88 | 71.17 | 68.80 | 70.98 | 383,140 | +1.24(+1.78%) |
Jun 12, 2015 | 69.68 | 69.90 | 69.40 | 69.74 | 155,319 | -0.35(-0.50%) |
Jun 11, 2015 | 70.92 | 71.00 | 69.80 | 70.09 | 240,210 | -0.70(-0.99%) |
Jun 10, 2015 | 70.27 | 71.04 | 70.02 | 70.79 | 318,334 | +0.84(+1.20%) |
Jun 09, 2015 | 70.23 | 70.76 | 68.75 | 69.95 | 252,578 | -0.27(-0.38%) |
Jun 08, 2015 | 71.27 | 71.71 | 70.08 | 70.22 | 395,146 | -1.28(-1.79%) |
Jun 05, 2015 | 71.04 | 71.89 | 70.02 | 71.50 | 318,696 | +0.25(+0.35%) |
Jun 04, 2015 | 71.25 | 72.13 | 70.81 | 71.25 | 263,539 | -0.19(-0.27%) |
Jun 03, 2015 | 71.56 | 72.22 | 71.10 | 71.44 | 344,112 | -0.05(-0.07%) |
Jun 02, 2015 | 71.34 | 72.10 | 70.89 | 71.49 | 240,364 | -0.20(-0.28%) |
Jun 01, 2015 | 72.63 | 73.38 | 71.52 | 71.69 | 642,956 | -0.22(-0.31%) |
May 29, 2015 | 72.50 | 73.11 | 70.68 | 71.91 | 937,932 | -0.10(-0.14%) |
May 28, 2015 | 69.84 | 72.70 | 69.70 | 72.01 | 990,373 | +2.17(+3.11%) |
May 27, 2015 | 67.66 | 70.02 | 67.43 | 69.84 | 411,207 | +2.36(+3.50%) |
May 26, 2015 | 66.40 | 67.78 | 65.92 | 67.48 | 319,954 | +0.96(+1.44%) |
May 22, 2015 | 67.60 | 66.52 | 66.52 | 66.52 | 403,000 | -1.39(-2.05%) |
May 21, 2015 | 68.74 | 68.74 | 67.21 | 67.91 | 301,381 | -0.83(-1.21%) |
May 20, 2015 | 68.61 | 68.86 | 67.81 | 68.74 | 221,024 | -0.02(-0.03%) |
May 19, 2015 | 68.40 | 70.00 | 67.75 | 68.76 | 458,280 | +1.06(+1.57%) |
May 18, 2015 | 66.27 | 68.05 | 66.08 | 67.70 | 658,862 | +1.46(+2.20%) |
May 15, 2015 | 66.44 | 66.60 | 65.82 | 66.24 | 154,776 | -0.09(-0.14%) |
May 14, 2015 | 66.00 | 66.72 | 64.87 | 66.33 | 265,144 | +0.57(+0.87%) |
May 13, 2015 | 64.10 | 65.99 | 63.96 | 65.76 | 353,392 | +1.65(+2.57%) |
May 12, 2015 | 63.86 | 64.50 | 63.38 | 64.11 | 370,071 | +0.01(+0.02%) |
May 11, 2015 | 65.43 | 65.76 | 62.68 | 64.10 | 657,777 | -1.50(-2.29%) |
May 08, 2015 | 66.44 | 66.99 | 64.50 | 65.60 | 485,996 | +0.35(+0.54%) |
May 07, 2015 | 66.13 | 66.47 | 57.58 | 65.25 | 2,018,346 | -1.16(-1.75%) |
May 06, 2015 | 66.35 | 67.70 | 65.60 | 66.41 | 448,845 | +0.61(+0.93%) |
May 05, 2015 | 66.99 | 67.16 | 65.28 | 65.80 | 375,041 | -1.38(-2.05%) |
May 04, 2015 | 66.80 | 68.23 | 66.55 | 67.18 | 345,732 | +0.39(+0.58%) |
May 01, 2015 | 64.99 | 67.29 | 64.86 | 66.79 | 352,295 | +2.08(+3.21%) |
Apr 30, 2015 | 65.57 | 66.49 | 64.34 | 64.71 | 280,842 | -1.15(-1.75%) |
Apr 29, 2015 | 66.58 | 66.79 | 65.14 | 65.86 | 236,928 | -1.05(-1.57%) |
Apr 28, 2015 | 65.11 | 67.09 | 64.61 | 66.91 | 327,027 | +2.02(+3.11%) |
Apr 27, 2015 | 66.60 | 67.43 | 64.75 | 64.89 | 344,424 | -1.72(-2.58%) |
Apr 24, 2015 | 67.92 | 67.94 | 66.42 | 66.61 | 161,318 | -0.95(-1.41%) |
Apr 23, 2015 | 67.75 | 67.89 | 67.41 | 67.56 | 229,361 | -0.43(-0.63%) |
Apr 22, 2015 | 68.32 | 68.79 | 67.84 | 67.99 | 242,863 | -0.16(-0.23%) |
Apr 21, 2015 | 68.08 | 68.50 | 67.00 | 68.15 | 262,774 | +0.39(+0.58%) |
Apr 20, 2015 | 66.78 | 68.24 | 66.78 | 67.76 | 221,235 | +1.15(+1.73%) |
Apr 17, 2015 | 67.45 | 67.46 | 65.48 | 66.61 | 414,676 | -1.20(-1.77%) |
Apr 16, 2015 | 67.46 | 68.55 | 67.46 | 67.81 | 219,466 | +0.24(+0.36%) |
Apr 15, 2015 | 67.51 | 68.08 | 67.28 | 67.57 | 275,711 | +0.28(+0.42%) |
Apr 14, 2015 | 69.40 | 69.91 | 67.10 | 67.29 | 559,648 | -2.11(-3.04%) |
Apr 13, 2015 | 69.07 | 70.49 | 68.82 | 69.40 | 547,603 | +0.63(+0.92%) |
Apr 10, 2015 | 68.12 | 68.78 | 67.76 | 68.77 | 512,306 | +0.94(+1.39%) |
Apr 09, 2015 | 66.76 | 68.21 | 66.45 | 67.83 | 287,327 | +0.95(+1.42%) |
Apr 08, 2015 | 66.75 | 67.47 | 66.06 | 66.88 | 323,841 | +0.39(+0.59%) |
Apr 07, 2015 | 66.33 | 67.54 | 66.11 | 66.49 | 825,862 | +0.42(+0.64%) |
Apr 06, 2015 | 61.65 | 67.10 | 61.45 | 66.07 | 2,024,731 | +4.35(+7.05%) |
Apr 02, 2015 | 61.31 | 61.72 | 61.72 | 61.72 | 1,151,600 | +0.32(+0.52%) |
Apr 01, 2015 | 61.23 | 61.80 | 59.51 | 61.40 | 374,037 | +0.11(+0.18%) |
Mar 31, 2015 | 61.91 | 62.22 | 60.51 | 61.29 | 341,901 | -0.94(-1.51%) |
Mar 30, 2015 | 61.96 | 62.62 | 61.03 | 62.23 | 407,185 | +0.26(+0.42%) |
Mar 27, 2015 | 60.91 | 62.12 | 60.36 | 61.97 | 270,669 | +0.96(+1.57%) |
Mar 26, 2015 | 59.70 | 61.18 | 58.75 | 61.01 | 241,117 | +0.88(+1.46%) |
Mar 25, 2015 | 61.83 | 61.88 | 59.88 | 60.13 | 292,946 | -1.82(-2.94%) |
Mar 24, 2015 | 62.50 | 62.89 | 61.70 | 61.95 | 233,378 | -0.74(-1.18%) |
Mar 23, 2015 | 61.50 | 62.93 | 61.49 | 62.69 | 540,474 | +1.31(+2.13%) |
Mar 20, 2015 | 61.88 | 61.88 | 60.65 | 61.38 | 403,574 | -0.20(-0.32%) |
Mar 19, 2015 | 61.41 | 61.69 | 60.74 | 61.58 | 237,679 | +0.05(+0.08%) |
Mar 18, 2015 | 61.48 | 61.96 | 60.49 | 61.53 | 404,790 | -0.20(-0.32%) |
Mar 17, 2015 | 61.53 | 61.98 | 60.92 | 61.73 | 286,226 | +0.04(+0.06%) |
Mar 16, 2015 | 61.69 | 61.96 | 61.38 | 61.69 | 299,377 | +0.22(+0.36%) |
Mar 13, 2015 | 61.67 | 62.00 | 60.75 | 61.47 | 265,258 | -0.19(-0.31%) |
Mar 12, 2015 | 60.62 | 61.79 | 60.51 | 61.66 | 360,587 | +1.33(+2.20%) |
Mar 11, 2015 | 59.57 | 60.89 | 59.15 | 60.33 | 287,139 | +0.78(+1.31%) |
Mar 10, 2015 | 59.97 | 60.56 | 58.81 | 59.55 | 368,336 | -1.37(-2.25%) |
Mar 09, 2015 | 59.74 | 61.20 | 59.19 | 60.92 | 291,907 | +1.47(+2.47%) |
Mar 06, 2015 | 59.36 | 59.97 | 58.79 | 59.45 | 152,633 | -0.37(-0.62%) |
Mar 05, 2015 | 59.51 | 60.79 | 59.05 | 59.82 | 226,278 | +0.28(+0.47%) |
Mar 04, 2015 | 60.20 | 60.53 | 58.23 | 59.54 | 464,343 | -0.93(-1.54%) |
Mar 03, 2015 | 61.60 | 62.41 | 60.13 | 60.47 | 628,317 | -1.23(-1.99%) |
Mar 02, 2015 | 61.68 | 62.32 | 60.22 | 61.70 | 547,900 | +0.02(+0.03%) |
Feb 27, 2015 | 61.91 | 63.50 | 60.84 | 61.68 | 645,446 | +0.32(+0.52%) |
Feb 26, 2015 | 57.60 | 62.69 | 57.00 | 61.36 | 699,458 | +3.37(+5.81%) |
Feb 25, 2015 | 57.31 | 59.16 | 57.03 | 57.99 | 699,710 | +0.58(+1.01%) |
Feb 24, 2015 | 57.40 | 58.41 | 56.59 | 57.41 | 703,039 | +0.53(+0.93%) |
Feb 23, 2015 | 57.00 | 57.56 | 56.06 | 56.88 | 324,614 | -0.44(-0.77%) |
Feb 20, 2015 | 56.00 | 57.48 | 55.04 | 57.32 | 337,290 | +1.42(+2.54%) |
Feb 19, 2015 | 53.01 | 56.75 | 52.94 | 55.90 | 409,426 | +2.64(+4.96%) |
Feb 18, 2015 | 52.63 | 53.32 | 51.72 | 53.26 | 319,266 | +0.41(+0.78%) |
Feb 17, 2015 | 53.99 | 54.31 | 52.54 | 52.85 | 243,693 | -1.23(-2.27%) |
Feb 13, 2015 | 56.33 | 54.08 | 54.08 | 54.08 | 456,000 | -1.93(-3.45%) |
Feb 12, 2015 | 51.40 | 56.50 | 51.26 | 56.01 | 725,572 | +4.60(+8.95%) |
Feb 11, 2015 | 51.40 | 51.70 | 51.01 | 51.41 | 192,265 | +0.01(+0.02%) |
Feb 10, 2015 | 51.15 | 51.66 | 50.77 | 51.40 | 205,535 | +0.40(+0.78%) |
Feb 09, 2015 | 50.87 | 51.66 | 50.68 | 51.00 | 270,854 | -0.01(-0.02%) |
Feb 06, 2015 | 51.30 | 52.03 | 50.52 | 51.01 | 208,304 | -0.38(-0.74%) |
Feb 05, 2015 | 50.92 | 51.45 | 50.31 | 51.39 | 262,026 | +0.88(+1.74%) |
Feb 04, 2015 | 47.24 | 50.81 | 47.24 | 50.51 | 376,293 | +3.05(+6.43%) |
Feb 03, 2015 | 46.86 | 47.69 | 46.80 | 47.46 | 268,716 | +0.72(+1.54%) |
Feb 02, 2015 | 49.07 | 49.16 | 45.73 | 46.74 | 504,957 | -2.19(-4.48%) |
Jan 30, 2015 | 47.29 | 50.45 | 47.29 | 48.93 | 631,572 | +1.12(+2.34%) |
Jan 29, 2015 | 47.71 | 47.90 | 46.49 | 47.81 | 219,866 | +0.31(+0.65%) |
Jan 28, 2015 | 46.85 | 48.44 | 46.83 | 47.50 | 360,422 | +0.89(+1.91%) |
Jan 27, 2015 | 47.06 | 47.07 | 46.25 | 46.61 | 162,439 | -0.69(-1.46%) |
Jan 26, 2015 | 46.22 | 47.36 | 46.00 | 47.30 | 252,479 | +0.91(+1.96%) |
Jan 23, 2015 | 46.83 | 47.00 | 46.13 | 46.39 | 156,764 | -0.43(-0.92%) |
Jan 22, 2015 | 46.69 | 46.84 | 45.78 | 46.82 | 159,988 | +0.41(+0.88%) |
Jan 21, 2015 | 46.57 | 47.19 | 46.24 | 46.41 | 240,012 | -0.12(-0.26%) |
Jan 20, 2015 | 47.44 | 47.98 | 45.28 | 46.53 | 251,083 | -0.92(-1.94%) |
Jan 16, 2015 | 45.31 | 47.54 | 45.31 | 47.45 | 241,192 | +2.04(+4.49%) |
Jan 15, 2015 | 46.46 | 46.78 | 45.28 | 45.41 | 191,669 | -1.01(-2.18%) |
Jan 14, 2015 | 47.49 | 48.00 | 45.27 | 46.42 | 385,786 | -1.45(-3.03%) |
Jan 13, 2015 | 48.31 | 49.34 | 46.75 | 47.87 | 339,415 | +0.12(+0.25%) |
Jan 12, 2015 | 48.33 | 48.33 | 47.29 | 47.75 | 204,932 | -0.59(-1.22%) |
Jan 09, 2015 | 48.68 | 49.21 | 48.26 | 48.34 | 232,643 | -0.33(-0.68%) |
Jan 08, 2015 | 47.92 | 48.78 | 47.51 | 48.67 | 562,322 | +1.38(+2.92%) |
Jan 07, 2015 | 46.50 | 47.56 | 46.47 | 47.29 | 254,396 | +1.00(+2.16%) |
Jan 06, 2015 | 46.29 | 47.23 | 45.77 | 46.29 | 426,221 | +0.02(+0.04%) |
Jan 05, 2015 | 46.00 | 47.62 | 45.80 | 46.27 | 294,289 | -0.20(-0.43%) |