Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.44 | 72.80 | 72.80 | 72.80 | 6,965,232 | -0.75(-1.02%) |
Dec 30, 2015 | 74.22 | 74.34 | 73.46 | 73.55 | 4,506,681 | -0.81(-1.09%) |
Dec 29, 2015 | 74.16 | 74.52 | 74.06 | 74.35 | 4,929,174 | +0.64(+0.87%) |
Dec 28, 2015 | 73.26 | 73.83 | 73.05 | 73.72 | 3,920,599 | +0.25(+0.34%) |
Dec 24, 2015 | 73.55 | 73.46 | 73.46 | 73.46 | 2,331,722 | -0.28(-0.38%) |
Dec 23, 2015 | 73.29 | 73.84 | 72.81 | 73.74 | 6,749,517 | +1.11(+1.52%) |
Dec 22, 2015 | 72.68 | 72.74 | 71.96 | 72.64 | 6,070,743 | +0.20(+0.27%) |
Dec 21, 2015 | 72.19 | 72.62 | 71.72 | 72.44 | 8,993,366 | +0.80(+1.11%) |
Dec 18, 2015 | 73.26 | 73.40 | 71.60 | 71.64 | 17,333,632 | -2.22(-3.01%) |
Dec 17, 2015 | 75.08 | 75.36 | 73.81 | 73.87 | 8,046,363 | -1.10(-1.47%) |
Dec 16, 2015 | 74.58 | 75.08 | 73.36 | 74.97 | 11,179,492 | +1.16(+1.58%) |
Dec 15, 2015 | 73.57 | 74.58 | 73.42 | 73.80 | 12,094,852 | +1.64(+2.28%) |
Dec 14, 2015 | 71.53 | 72.45 | 70.95 | 72.16 | 11,035,922 | +0.71(+1.00%) |
Dec 11, 2015 | 72.41 | 72.41 | 70.89 | 71.44 | 16,646,121 | -1.89(-2.57%) |
Dec 10, 2015 | 73.13 | 74.26 | 72.87 | 73.33 | 9,286,197 | +0.23(+0.31%) |
Dec 09, 2015 | 74.00 | 74.86 | 72.65 | 73.11 | 16,358,403 | -1.12(-1.50%) |
Dec 08, 2015 | 74.14 | 74.79 | 73.59 | 74.22 | 12,084,702 | -0.45(-0.60%) |
Dec 07, 2015 | 75.22 | 75.56 | 74.22 | 74.67 | 16,258,940 | -0.80(-1.06%) |
Dec 04, 2015 | 73.76 | 75.47 | 73.64 | 75.47 | 10,593,923 | +1.98(+2.70%) |
Dec 03, 2015 | 74.50 | 74.88 | 73.29 | 73.49 | 9,256,473 | -0.70(-0.95%) |
Dec 02, 2015 | 74.94 | 75.24 | 74.13 | 74.20 | 7,750,747 | -0.82(-1.09%) |
Dec 01, 2015 | 74.66 | 75.03 | 73.94 | 75.01 | 7,139,482 | +0.84(+1.14%) |
Nov 30, 2015 | 75.15 | 75.22 | 74.12 | 74.17 | 9,445,982 | -0.78(-1.04%) |
Nov 27, 2015 | 74.76 | 75.24 | 74.73 | 74.95 | 3,344,609 | +0.26(+0.35%) |
Nov 25, 2015 | 74.89 | 74.68 | 74.68 | 74.68 | 4,547,433 | -0.22(-0.29%) |
Nov 24, 2015 | 74.37 | 75.28 | 74.35 | 74.90 | 6,433,331 | -0.30(-0.40%) |
Nov 23, 2015 | 75.65 | 75.83 | 74.68 | 75.20 | 6,296,448 | -0.08(-0.10%) |
Nov 20, 2015 | 75.65 | 76.04 | 75.08 | 75.27 | 7,206,003 | +0.04(+0.05%) |
Nov 19, 2015 | 75.66 | 76.04 | 74.96 | 75.24 | 6,479,314 | -0.29(-0.39%) |
Nov 18, 2015 | 74.12 | 75.57 | 73.91 | 75.53 | 7,669,976 | +1.53(+2.07%) |
Nov 17, 2015 | 74.10 | 74.42 | 73.66 | 74.00 | 7,395,184 | -0.07(-0.09%) |
Nov 16, 2015 | 73.02 | 74.07 | 72.82 | 74.06 | 8,270,087 | +0.74(+1.01%) |
Nov 13, 2015 | 73.24 | 74.13 | 73.00 | 73.32 | 10,560,545 | -0.19(-0.26%) |
Nov 12, 2015 | 74.03 | 74.30 | 73.35 | 73.51 | 9,519,217 | -0.82(-1.10%) |
Nov 11, 2015 | 74.96 | 75.33 | 74.32 | 74.33 | 8,547,919 | -0.28(-0.38%) |
Nov 10, 2015 | 72.89 | 74.66 | 72.85 | 74.61 | 8,989,481 | +1.48(+2.03%) |
Nov 09, 2015 | 73.46 | 73.46 | 72.42 | 73.13 | 10,838,965 | -0.67(-0.90%) |
Nov 06, 2015 | 74.56 | 74.56 | 73.39 | 73.79 | 8,774,183 | -0.48(-0.64%) |
Nov 05, 2015 | 73.48 | 74.69 | 73.48 | 74.27 | 10,023,609 | +0.85(+1.16%) |
Nov 04, 2015 | 73.43 | 73.87 | 72.99 | 73.42 | 9,220,844 | +0.42(+0.58%) |
Nov 03, 2015 | 70.40 | 73.63 | 70.10 | 72.99 | 20,163,592 | +2.51(+3.56%) |
Nov 02, 2015 | 70.45 | 71.41 | 69.84 | 70.48 | 31,976,600 | -2.21(-3.04%) |
Oct 30, 2015 | 73.76 | 73.85 | 72.68 | 72.69 | 11,938,343 | -0.87(-1.18%) |
Oct 29, 2015 | 73.64 | 73.75 | 73.02 | 73.57 | 8,161,795 | -0.34(-0.46%) |
Oct 28, 2015 | 72.92 | 73.92 | 72.56 | 73.90 | 11,579,379 | +1.27(+1.74%) |
Oct 27, 2015 | 73.12 | 73.26 | 72.20 | 72.64 | 10,167,776 | -0.62(-0.84%) |
Oct 26, 2015 | 73.16 | 73.38 | 72.23 | 73.26 | 8,558,250 | +1.04(+1.44%) |
Oct 23, 2015 | 72.58 | 72.74 | 70.23 | 72.22 | 12,775,917 | +0.61(+0.85%) |
Oct 22, 2015 | 71.11 | 72.01 | 70.88 | 71.61 | 9,704,386 | +0.90(+1.27%) |
Oct 21, 2015 | 72.09 | 72.09 | 70.57 | 70.71 | 7,815,974 | -0.77(-1.08%) |
Oct 20, 2015 | 71.81 | 72.05 | 71.15 | 71.48 | 8,696,519 | -0.67(-0.92%) |
Oct 19, 2015 | 71.15 | 72.46 | 71.15 | 72.14 | 10,621,186 | +0.93(+1.30%) |
Oct 16, 2015 | 70.59 | 71.72 | 70.08 | 71.21 | 9,730,182 | +0.62(+0.88%) |
Oct 15, 2015 | 70.24 | 70.66 | 69.88 | 70.60 | 7,316,821 | +1.07(+1.54%) |
Oct 14, 2015 | 70.13 | 70.52 | 69.08 | 69.53 | 8,076,859 | -0.75(-1.07%) |
Oct 13, 2015 | 69.77 | 70.51 | 69.48 | 70.28 | 7,939,375 | +0.01(+0.01%) |
Oct 12, 2015 | 69.10 | 70.68 | 69.03 | 70.27 | 5,961,714 | +0.95(+1.37%) |
Oct 09, 2015 | 69.38 | 69.42 | 68.78 | 69.32 | 6,347,526 | +0.07(+0.11%) |
Oct 08, 2015 | 68.40 | 69.27 | 68.24 | 69.25 | 6,096,806 | +0.64(+0.93%) |
Oct 07, 2015 | 68.10 | 68.62 | 67.89 | 68.61 | 6,695,173 | +1.07(+1.58%) |
Oct 06, 2015 | 67.67 | 67.97 | 67.31 | 67.54 | 6,171,119 | -0.14(-0.21%) |
Oct 05, 2015 | 66.58 | 67.78 | 66.45 | 67.68 | 7,776,510 | +1.46(+2.21%) |
Oct 02, 2015 | 64.47 | 66.28 | 64.05 | 66.22 | 7,961,863 | +0.64(+0.97%) |
Oct 01, 2015 | 65.68 | 66.30 | 64.64 | 65.58 | 9,262,424 | +0.31(+0.47%) |
Sep 30, 2015 | 64.95 | 65.27 | 63.96 | 65.27 | 9,934,865 | +1.06(+1.65%) |
Sep 29, 2015 | 63.27 | 64.37 | 62.97 | 64.21 | 12,087,949 | +1.25(+1.98%) |
Sep 28, 2015 | 65.77 | 65.85 | 62.81 | 62.97 | 16,286,294 | -3.27(-4.94%) |
Sep 25, 2015 | 66.71 | 66.96 | 65.79 | 66.24 | 8,277,904 | +0.42(+0.64%) |
Sep 24, 2015 | 65.92 | 66.18 | 65.25 | 65.82 | 8,971,737 | -0.67(-1.00%) |
Sep 23, 2015 | 65.74 | 66.66 | 65.50 | 66.48 | 11,371,990 | +0.66(+1.00%) |
Sep 22, 2015 | 65.59 | 65.96 | 64.94 | 65.83 | 12,159,838 | -0.50(-0.75%) |
Sep 21, 2015 | 66.17 | 66.83 | 65.80 | 66.32 | 13,613,796 | +0.93(+1.42%) |
Sep 18, 2015 | 65.42 | 66.35 | 65.32 | 65.39 | 15,483,173 | -1.10(-1.65%) |
Sep 17, 2015 | 66.81 | 67.77 | 66.06 | 66.49 | 8,176,255 | -0.03(-0.04%) |
Sep 16, 2015 | 66.01 | 66.63 | 65.64 | 66.52 | 8,759,129 | +0.45(+0.68%) |
Sep 15, 2015 | 66.04 | 66.29 | 65.13 | 66.07 | 7,430,444 | +0.47(+0.71%) |
Sep 14, 2015 | 66.27 | 66.34 | 65.23 | 65.60 | 7,533,809 | -0.70(-1.06%) |
Sep 11, 2015 | 65.46 | 66.35 | 65.08 | 66.30 | 6,885,805 | +0.50(+0.75%) |
Sep 10, 2015 | 65.12 | 66.20 | 65.09 | 65.81 | 7,731,067 | +0.59(+0.91%) |
Sep 09, 2015 | 66.29 | 66.88 | 65.06 | 65.22 | 9,628,426 | -0.87(-1.32%) |
Sep 08, 2015 | 66.29 | 66.54 | 65.17 | 66.09 | 8,520,821 | +1.28(+1.98%) |
Sep 04, 2015 | 64.93 | 64.80 | 64.80 | 64.80 | 10,105,854 | -1.16(-1.76%) |
Sep 03, 2015 | 66.01 | 66.61 | 65.58 | 65.97 | 9,642,443 | +0.73(+1.12%) |
Sep 02, 2015 | 65.54 | 65.54 | 64.37 | 65.24 | 9,836,605 | +0.62(+0.96%) |
Sep 01, 2015 | 65.04 | 65.96 | 64.19 | 64.62 | 12,263,437 | -2.19(-3.28%) |
Aug 31, 2015 | 67.38 | 67.55 | 66.36 | 66.81 | 8,871,844 | -1.09(-1.60%) |
Aug 28, 2015 | 67.56 | 68.09 | 67.09 | 67.90 | 6,842,329 | +0.06(+0.08%) |
Aug 27, 2015 | 67.41 | 67.92 | 66.34 | 67.84 | 9,735,152 | +1.60(+2.42%) |
Aug 26, 2015 | 65.00 | 66.52 | 63.62 | 66.24 | 13,039,751 | +3.49(+5.55%) |
Aug 25, 2015 | 67.18 | 67.28 | 62.50 | 62.75 | 15,457,229 | -1.30(-2.03%) |
Aug 24, 2015 | 60.12 | 66.58 | 56.22 | 64.05 | 22,357,904 | -2.65(-3.98%) |
Aug 21, 2015 | 67.93 | 68.98 | 66.49 | 66.71 | 16,810,978 | -2.59(-3.73%) |
Aug 20, 2015 | 68.93 | 69.84 | 68.22 | 69.29 | 12,882,628 | -0.42(-0.60%) |
Aug 19, 2015 | 69.53 | 70.24 | 69.03 | 69.71 | 6,282,520 | -0.07(-0.09%) |
Aug 18, 2015 | 69.58 | 70.02 | 69.35 | 69.78 | 6,750,467 | +0.06(+0.08%) |
Aug 17, 2015 | 69.34 | 69.75 | 68.87 | 69.72 | 3,661,391 | +0.18(+0.26%) |
Aug 14, 2015 | 69.20 | 69.71 | 68.82 | 69.55 | 4,121,041 | +0.27(+0.39%) |
Aug 13, 2015 | 68.81 | 69.74 | 68.76 | 69.27 | 6,394,745 | +0.37(+0.53%) |
Aug 12, 2015 | 68.28 | 69.19 | 67.83 | 68.91 | 8,170,587 | +0.28(+0.41%) |
Aug 11, 2015 | 69.05 | 69.48 | 68.50 | 68.63 | 6,922,539 | -0.95(-1.37%) |
Aug 10, 2015 | 70.06 | 70.33 | 69.09 | 69.58 | 6,609,400 | +0.16(+0.23%) |
Aug 07, 2015 | 68.93 | 69.52 | 68.59 | 69.42 | 6,931,762 | +0.59(+0.86%) |
Aug 06, 2015 | 70.44 | 70.55 | 68.81 | 68.83 | 8,301,478 | -1.31(-1.87%) |
Aug 05, 2015 | 71.14 | 71.26 | 70.09 | 70.14 | 7,456,620 | -0.27(-0.39%) |
Aug 04, 2015 | 70.66 | 71.17 | 70.19 | 70.41 | 7,436,858 | -0.47(-0.66%) |
Aug 03, 2015 | 70.71 | 71.13 | 70.17 | 70.88 | 6,211,516 | +0.40(+0.57%) |
Jul 31, 2015 | 71.52 | 71.57 | 70.46 | 70.48 | 9,114,326 | -0.97(-1.36%) |
Jul 30, 2015 | 70.99 | 71.81 | 70.39 | 71.45 | 6,955,605 | +0.35(+0.49%) |
Jul 29, 2015 | 70.11 | 71.50 | 69.85 | 71.11 | 14,694,917 | +1.19(+1.70%) |
Jul 28, 2015 | 69.51 | 70.33 | 69.09 | 69.92 | 10,747,185 | +0.82(+1.19%) |
Jul 27, 2015 | 69.49 | 69.89 | 68.84 | 69.10 | 11,003,623 | -0.88(-1.26%) |
Jul 24, 2015 | 71.83 | 71.96 | 69.60 | 69.97 | 22,657,806 | +2.85(+4.25%) |
Jul 23, 2015 | 67.54 | 67.59 | 66.61 | 67.12 | 11,401,398 | -0.21(-0.31%) |
Jul 22, 2015 | 67.30 | 67.50 | 67.00 | 67.33 | 6,737,807 | -0.05(-0.07%) |
Jul 21, 2015 | 68.14 | 68.18 | 67.13 | 67.37 | 11,672,086 | -0.64(-0.94%) |
Jul 20, 2015 | 66.69 | 68.29 | 66.63 | 68.01 | 10,900,737 | +1.70(+2.57%) |
Jul 17, 2015 | 65.86 | 66.38 | 65.75 | 66.31 | 6,721,156 | +0.29(+0.44%) |
Jul 16, 2015 | 65.89 | 66.04 | 65.46 | 66.02 | 6,961,151 | +0.51(+0.79%) |
Jul 15, 2015 | 65.61 | 65.75 | 65.19 | 65.50 | 4,816,886 | -0.07(-0.11%) |
Jul 14, 2015 | 65.46 | 65.76 | 64.99 | 65.58 | 6,024,029 | +0.54(+0.83%) |
Jul 13, 2015 | 64.60 | 65.11 | 64.55 | 65.04 | 7,303,480 | +1.03(+1.61%) |
Jul 10, 2015 | 63.59 | 64.12 | 63.53 | 64.01 | 5,462,560 | +1.28(+2.04%) |
Jul 09, 2015 | 63.29 | 63.56 | 62.70 | 62.72 | 5,171,285 | +0.30(+0.48%) |
Jul 08, 2015 | 62.69 | 62.98 | 62.35 | 62.43 | 6,385,389 | -0.97(-1.53%) |
Jul 07, 2015 | 63.72 | 63.80 | 62.24 | 63.40 | 6,949,008 | -0.33(-0.51%) |
Jul 06, 2015 | 63.19 | 63.73 | 63.01 | 63.73 | 5,634,087 | -0.11(-0.18%) |
Jul 02, 2015 | 63.75 | 63.84 | 63.84 | 63.84 | 5,401,457 | +0.36(+0.57%) |
Jul 01, 2015 | 63.56 | 63.89 | 63.17 | 63.47 | 6,692,520 | +0.65(+1.04%) |
Jun 30, 2015 | 63.00 | 63.13 | 62.45 | 62.82 | 7,279,902 | +0.40(+0.64%) |
Jun 29, 2015 | 63.60 | 64.07 | 62.39 | 62.42 | 10,375,259 | -1.90(-2.95%) |
Jun 26, 2015 | 64.27 | 64.75 | 64.00 | 64.31 | 7,510,076 | +0.12(+0.19%) |
Jun 25, 2015 | 64.90 | 64.90 | 64.09 | 64.19 | 5,029,555 | -0.22(-0.35%) |
Jun 24, 2015 | 64.65 | 64.92 | 64.32 | 64.42 | 4,992,414 | -0.52(-0.81%) |
Jun 23, 2015 | 64.64 | 65.10 | 64.63 | 64.94 | 4,156,541 | +0.31(+0.48%) |
Jun 22, 2015 | 64.85 | 64.96 | 64.46 | 64.63 | 5,891,814 | +0.37(+0.58%) |
Jun 19, 2015 | 64.80 | 64.86 | 64.06 | 64.26 | 9,330,757 | -0.76(-1.17%) |
Jun 18, 2015 | 64.46 | 65.33 | 64.44 | 65.02 | 8,120,551 | +0.70(+1.09%) |
Jun 17, 2015 | 64.65 | 64.93 | 64.09 | 64.31 | 8,357,445 | -0.24(-0.38%) |
Jun 16, 2015 | 64.03 | 64.71 | 63.88 | 64.56 | 6,346,696 | +0.41(+0.64%) |
Jun 15, 2015 | 64.29 | 64.54 | 63.77 | 64.15 | 6,408,536 | -0.71(-1.10%) |
Jun 12, 2015 | 64.95 | 65.24 | 64.57 | 64.86 | 5,238,698 | -0.29(-0.45%) |
Jun 11, 2015 | 65.20 | 65.50 | 64.94 | 65.15 | 5,599,993 | +0.01(+0.01%) |
Jun 10, 2015 | 63.82 | 65.18 | 63.72 | 65.14 | 7,276,923 | +1.57(+2.47%) |
Jun 09, 2015 | 63.30 | 63.70 | 63.17 | 63.57 | 4,745,840 | +0.25(+0.40%) |
Jun 08, 2015 | 63.79 | 63.88 | 63.26 | 63.31 | 5,199,577 | -0.65(-1.01%) |
Jun 05, 2015 | 63.88 | 64.27 | 63.64 | 63.96 | 4,717,377 | +0.15(+0.23%) |
Jun 04, 2015 | 64.20 | 64.68 | 63.64 | 63.81 | 6,905,054 | -0.69(-1.07%) |
Jun 03, 2015 | 64.79 | 65.02 | 64.45 | 64.50 | 5,244,787 | -0.08(-0.13%) |
Jun 02, 2015 | 64.30 | 64.98 | 63.62 | 64.59 | 4,765,444 | -0.07(-0.10%) |
Jun 01, 2015 | 64.67 | 64.97 | 64.02 | 64.65 | 6,744,476 | +0.40(+0.63%) |
May 29, 2015 | 64.86 | 65.11 | 64.10 | 64.25 | 7,138,652 | -0.82(-1.27%) |
May 28, 2015 | 65.00 | 65.28 | 64.36 | 65.07 | 4,163,552 | +0.07(+0.10%) |
May 27, 2015 | 64.41 | 65.24 | 64.15 | 65.01 | 7,552,017 | +0.89(+1.39%) |
May 26, 2015 | 64.84 | 65.02 | 63.90 | 64.12 | 6,657,163 | -1.01(-1.55%) |
May 22, 2015 | 64.83 | 65.13 | 65.13 | 65.13 | 4,822,828 | +0.23(+0.36%) |
May 21, 2015 | 65.06 | 65.36 | 64.81 | 64.89 | 6,930,695 | -0.38(-0.59%) |
May 20, 2015 | 65.72 | 65.78 | 65.00 | 65.28 | 5,205,796 | -0.36(-0.54%) |
May 19, 2015 | 65.62 | 66.01 | 65.48 | 65.63 | 4,650,945 | +0.15(+0.23%) |
May 18, 2015 | 65.24 | 65.71 | 64.67 | 65.48 | 5,937,984 | +0.40(+0.62%) |
May 15, 2015 | 65.58 | 66.13 | 64.84 | 65.08 | 7,612,082 | -0.40(-0.61%) |
May 14, 2015 | 64.51 | 65.51 | 64.41 | 65.48 | 6,938,319 | +1.26(+1.97%) |
May 13, 2015 | 64.31 | 64.44 | 63.79 | 64.22 | 5,484,076 | +0.07(+0.12%) |
May 12, 2015 | 64.02 | 64.44 | 63.49 | 64.15 | 7,964,984 | -0.31(-0.48%) |
May 11, 2015 | 64.72 | 65.07 | 64.53 | 64.45 | 11,777,524 | -0.42(-0.65%) |
May 08, 2015 | 62.70 | 65.52 | 62.58 | 64.87 | 19,659,434 | +2.70(+4.34%) |
May 07, 2015 | 61.24 | 62.36 | 61.20 | 62.18 | 7,132,083 | +0.85(+1.39%) |
May 06, 2015 | 61.77 | 62.24 | 60.92 | 61.33 | 7,585,938 | -0.27(-0.44%) |
May 05, 2015 | 61.42 | 62.00 | 61.26 | 61.60 | 8,673,526 | +0.35(+0.58%) |
May 04, 2015 | 61.68 | 61.77 | 61.14 | 61.24 | 7,952,379 | -0.18(-0.29%) |
May 01, 2015 | 60.91 | 62.25 | 60.84 | 61.42 | 10,861,223 | -0.26(-0.42%) |
Apr 30, 2015 | 62.74 | 63.04 | 61.09 | 61.68 | 12,611,910 | -1.20(-1.92%) |
Apr 29, 2015 | 62.44 | 63.93 | 62.36 | 62.89 | 10,505,372 | +0.53(+0.85%) |
Apr 28, 2015 | 62.86 | 63.04 | 62.02 | 62.35 | 6,741,544 | -0.31(-0.49%) |
Apr 27, 2015 | 63.87 | 64.07 | 62.50 | 62.66 | 7,626,702 | -0.35(-0.56%) |
Apr 24, 2015 | 63.62 | 63.67 | 62.86 | 63.02 | 6,660,505 | -0.22(-0.35%) |
Apr 23, 2015 | 63.69 | 63.71 | 63.05 | 63.24 | 7,701,972 | -0.27(-0.43%) |
Apr 22, 2015 | 61.47 | 65.35 | 61.44 | 63.51 | 22,392,196 | +2.48(+4.07%) |
Apr 21, 2015 | 60.73 | 61.48 | 60.69 | 61.03 | 10,301,121 | +0.59(+0.97%) |
Apr 20, 2015 | 60.70 | 60.90 | 60.31 | 60.44 | 6,370,267 | +0.19(+0.31%) |
Apr 17, 2015 | 60.79 | 61.17 | 60.09 | 60.25 | 12,007,081 | -1.06(-1.72%) |
Apr 16, 2015 | 61.20 | 61.64 | 61.03 | 61.31 | 4,413,234 | -0.03(-0.05%) |
Apr 15, 2015 | 61.26 | 61.55 | 60.98 | 61.34 | 5,725,891 | +0.14(+0.23%) |
Apr 14, 2015 | 61.19 | 61.58 | 60.59 | 61.20 | 6,019,930 | -0.07(-0.12%) |
Apr 13, 2015 | 61.84 | 62.38 | 61.18 | 61.27 | 5,417,945 | -0.68(-1.10%) |
Apr 10, 2015 | 62.28 | 62.28 | 61.57 | 61.95 | 4,956,668 | -0.09(-0.15%) |
Apr 09, 2015 | 62.17 | 62.40 | 61.41 | 62.05 | 5,791,544 | -0.06(-0.09%) |
Apr 08, 2015 | 61.53 | 62.42 | 61.45 | 62.10 | 7,070,567 | +0.65(+1.06%) |
Apr 07, 2015 | 61.06 | 61.81 | 60.99 | 61.45 | 7,132,567 | +0.56(+0.92%) |
Apr 06, 2015 | 60.45 | 61.30 | 60.15 | 60.89 | 8,942,590 | -0.08(-0.14%) |
Apr 02, 2015 | 60.69 | 60.97 | 60.97 | 60.97 | 5,443,034 | +0.10(+0.17%) |
Apr 01, 2015 | 61.12 | 61.19 | 60.20 | 60.87 | 8,172,901 | -0.21(-0.35%) |
Mar 31, 2015 | 61.14 | 61.83 | 61.06 | 61.08 | 7,924,601 | -0.23(-0.38%) |
Mar 30, 2015 | 61.65 | 61.93 | 61.17 | 61.32 | 12,032,876 | +0.11(+0.18%) |
Mar 27, 2015 | 61.19 | 61.46 | 60.84 | 61.20 | 6,983,002 | -0.05(-0.08%) |
Mar 26, 2015 | 60.93 | 61.91 | 60.72 | 61.25 | 10,159,023 | -0.13(-0.21%) |
Mar 25, 2015 | 62.66 | 62.97 | 61.38 | 61.38 | 13,978,312 | -1.28(-2.04%) |
Mar 24, 2015 | 62.66 | 63.21 | 62.42 | 62.66 | 6,997,625 | +0.02(+0.03%) |
Mar 23, 2015 | 63.53 | 63.70 | 62.63 | 62.64 | 8,703,116 | -0.31(-0.49%) |
Mar 20, 2015 | 62.80 | 63.22 | 62.36 | 62.95 | 16,460,843 | +0.56(+0.90%) |
Mar 19, 2015 | 62.41 | 62.75 | 61.40 | 62.39 | 16,492,270 | -0.10(-0.16%) |
Mar 18, 2015 | 61.66 | 62.56 | 60.47 | 62.49 | 216,984,640 | +0.74(+1.20%) |
Mar 17, 2015 | 62.58 | 62.65 | 61.67 | 61.75 | 15,301,144 | -1.06(-1.68%) |
Mar 16, 2015 | 62.31 | 63.04 | 62.25 | 62.81 | 10,546,615 | +0.93(+1.51%) |
Mar 13, 2015 | 62.76 | 62.76 | 61.75 | 61.87 | 13,474,649 | -1.06(-1.69%) |
Mar 12, 2015 | 62.19 | 63.04 | 62.17 | 62.94 | 10,205,577 | +1.13(+1.82%) |
Mar 11, 2015 | 62.01 | 62.42 | 61.44 | 61.81 | 12,962,650 | -0.10(-0.17%) |
Mar 10, 2015 | 62.95 | 63.00 | 61.91 | 61.91 | 11,911,381 | -1.45(-2.29%) |
Mar 09, 2015 | 63.16 | 63.55 | 62.82 | 63.37 | 9,534,402 | +0.49(+0.77%) |
Mar 06, 2015 | 63.83 | 64.08 | 62.86 | 62.88 | 12,411,673 | -1.12(-1.75%) |
Mar 05, 2015 | 64.20 | 64.24 | 63.91 | 64.00 | 7,221,068 | +0.09(+0.14%) |
Mar 04, 2015 | 64.24 | 64.27 | 63.56 | 63.91 | 8,561,517 | -0.36(-0.56%) |
Mar 03, 2015 | 65.05 | 65.05 | 64.02 | 64.27 | 9,429,914 | -0.70(-1.07%) |
Mar 02, 2015 | 64.60 | 64.97 | 64.07 | 64.97 | 12,471,404 | +1.63(+2.57%) |
Feb 27, 2015 | 63.85 | 64.01 | 63.34 | 63.34 | 8,529,585 | -0.57(-0.89%) |
Feb 26, 2015 | 63.78 | 64.09 | 63.51 | 63.91 | 14,410,290 | +0.17(+0.27%) |
Feb 25, 2015 | 63.33 | 64.02 | 63.33 | 63.74 | 7,327,457 | +0.13(+0.20%) |
Feb 24, 2015 | 63.92 | 63.92 | 63.31 | 63.61 | 9,689,445 | -0.13(-0.20%) |
Feb 23, 2015 | 63.73 | 63.81 | 63.09 | 63.74 | 7,125,104 | +0.00(+0.00%) |
Feb 20, 2015 | 62.81 | 63.74 | 62.35 | 63.74 | 9,674,650 | +0.91(+1.45%) |
Feb 19, 2015 | 63.05 | 63.05 | 62.57 | 62.83 | 6,054,911 | -0.00(-0.01%) |
Feb 18, 2015 | 63.24 | 63.27 | 62.60 | 62.83 | 6,873,793 | -0.41(-0.65%) |
Feb 17, 2015 | 63.38 | 63.50 | 63.00 | 63.24 | 7,293,846 | +0.29(+0.46%) |
Feb 13, 2015 | 63.68 | 62.95 | 62.95 | 62.95 | 36,305,456 | -0.30(-0.47%) |
Feb 12, 2015 | 62.48 | 63.25 | 62.35 | 63.25 | 12,463,553 | +1.15(+1.85%) |
Feb 11, 2015 | 61.86 | 62.17 | 61.69 | 62.10 | 9,417,420 | +0.45(+0.73%) |
Feb 10, 2015 | 62.16 | 62.42 | 61.44 | 61.65 | 10,072,102 | -0.21(-0.34%) |
Feb 09, 2015 | 62.32 | 62.53 | 61.82 | 61.86 | 8,404,487 | -0.46(-0.73%) |
Feb 06, 2015 | 63.33 | 63.49 | 62.00 | 62.32 | 12,060,066 | -1.02(-1.61%) |
Feb 05, 2015 | 62.28 | 63.34 | 61.97 | 63.34 | 17,767,144 | +1.61(+2.61%) |
Feb 04, 2015 | 60.49 | 62.16 | 60.38 | 61.73 | 23,783,576 | +1.19(+1.96%) |
Feb 03, 2015 | 59.82 | 60.70 | 59.36 | 60.54 | 16,171,426 | +1.04(+1.74%) |
Feb 02, 2015 | 59.73 | 59.73 | 58.19 | 59.50 | 14,661,204 | +0.10(+0.17%) |
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,636 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,305 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,084 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,527 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,848 | -0.41(-0.68%) |
Jan 23, 2015 | 60.25 | 60.74 | 60.17 | 60.19 | 6,615,394 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.05 | 60.03 | 12,407,530 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,495,931 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,435 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,678 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,763 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,114,941 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,732 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,368 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,379 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,398 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,058 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,746 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,677 | -1.36(-2.21%) |