Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |
Dec 01, 2015 | 57.11 | 57.39 | 56.48 | 56.91 | 5,579,222 | +0.24(+0.43%) |
Nov 30, 2015 | 57.67 | 57.67 | 56.37 | 56.67 | 9,906,818 | -0.73(-1.28%) |
Nov 27, 2015 | 57.50 | 57.75 | 56.92 | 57.40 | 3,321,392 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,162,920 | +0.21(+0.37%) |
Nov 24, 2015 | 56.18 | 57.18 | 56.09 | 56.97 | 6,144,123 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.50 | 56.50 | 6,976,256 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,668,810 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.60 | 55.14 | 10,665,778 | +0.60(+1.10%) |
Nov 18, 2015 | 56.00 | 56.26 | 53.27 | 54.54 | 32,034,700 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.14 | 56.60 | 56.99 | 11,608,103 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,171 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,012 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.65 | 58.11 | 7,480,429 | +0.05(+0.08%) |
Nov 11, 2015 | 59.25 | 59.43 | 57.35 | 58.06 | 9,594,254 | -1.80(-3.01%) |
Nov 10, 2015 | 59.27 | 60.42 | 58.94 | 59.86 | 5,084,873 | +0.74(+1.26%) |
Nov 09, 2015 | 60.02 | 60.13 | 58.10 | 59.12 | 7,129,985 | -0.77(-1.28%) |
Nov 06, 2015 | 60.62 | 60.86 | 59.27 | 59.89 | 5,781,061 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.41 | 60.61 | 4,148,087 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.41 | 60.02 | 4,805,487 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,567 | +0.75(+1.26%) |
Nov 02, 2015 | 59.72 | 60.08 | 58.57 | 59.92 | 5,344,887 | +0.06(+0.10%) |
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.86 | 6,386,140 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.16 | 4,920,276 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.16 | 57.93 | 59.12 | 5,580,788 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.33 | 57.96 | 5,265,286 | +0.55(+0.96%) |
Oct 26, 2015 | 56.81 | 57.98 | 56.75 | 57.41 | 8,647,802 | +0.84(+1.48%) |
Oct 23, 2015 | 60.10 | 60.18 | 56.42 | 56.57 | 12,176,350 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.85 | 58.95 | 59.80 | 6,374,718 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.41 | 57.86 | 59.25 | 7,557,313 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.40 | 57.68 | 57.70 | 6,475,293 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.40 | 57.88 | 57.93 | 5,982,183 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,281,662 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.27 | 13,103,299 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.13 | 57.82 | 59.10 | 23,787,498 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.92 | 61.20 | 61.24 | 3,752,493 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,397 | +0.26(+0.42%) |
Oct 09, 2015 | 61.03 | 61.24 | 60.64 | 61.17 | 3,684,636 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.03 | 4,616,986 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.93 | 4,270,133 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,308,895 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,535 | -0.02(-0.03%) |
Oct 02, 2015 | 60.55 | 61.71 | 60.03 | 61.68 | 5,971,481 | +0.02(+0.03%) |
Oct 01, 2015 | 60.76 | 61.72 | 60.63 | 61.66 | 8,244,126 | +0.66(+1.08%) |
Sep 30, 2015 | 61.13 | 61.22 | 60.63 | 61.00 | 5,905,043 | +0.53(+0.87%) |
Sep 29, 2015 | 60.23 | 60.93 | 59.84 | 60.48 | 6,210,752 | +0.24(+0.40%) |
Sep 28, 2015 | 61.26 | 61.40 | 60.02 | 60.24 | 5,586,404 | -1.07(-1.75%) |
Sep 25, 2015 | 61.74 | 62.03 | 61.07 | 61.31 | 3,940,025 | -0.01(-0.01%) |
Sep 24, 2015 | 60.85 | 61.41 | 60.44 | 61.31 | 5,072,892 | +0.23(+0.38%) |
Sep 23, 2015 | 60.49 | 61.17 | 60.36 | 61.08 | 5,080,615 | +0.55(+0.91%) |
Sep 22, 2015 | 60.18 | 60.58 | 59.93 | 60.53 | 4,057,076 | -0.16(-0.27%) |
Sep 21, 2015 | 59.84 | 60.97 | 59.68 | 60.69 | 5,390,305 | +1.27(+2.14%) |
Sep 18, 2015 | 59.98 | 60.41 | 59.32 | 59.42 | 8,576,829 | -1.08(-1.78%) |
Sep 17, 2015 | 61.10 | 61.36 | 60.40 | 60.50 | 7,309,634 | -0.38(-0.62%) |
Sep 16, 2015 | 60.32 | 60.97 | 60.21 | 60.88 | 4,472,644 | +0.53(+0.87%) |
Sep 15, 2015 | 60.02 | 60.69 | 59.84 | 60.35 | 4,414,556 | +0.52(+0.87%) |
Sep 14, 2015 | 60.22 | 60.38 | 59.39 | 59.83 | 3,500,725 | -0.57(-0.94%) |
Sep 11, 2015 | 59.59 | 60.50 | 59.59 | 60.40 | 4,314,518 | +0.63(+1.05%) |
Sep 10, 2015 | 59.49 | 60.30 | 59.41 | 59.77 | 5,775,408 | -0.07(-0.12%) |
Sep 09, 2015 | 61.31 | 61.34 | 59.72 | 59.84 | 4,318,395 | -0.95(-1.56%) |
Sep 08, 2015 | 60.25 | 60.83 | 59.70 | 60.79 | 6,355,762 | +1.52(+2.56%) |
Sep 04, 2015 | 59.60 | 59.27 | 59.27 | 59.27 | 5,303,314 | -0.80(-1.33%) |
Sep 03, 2015 | 60.13 | 60.86 | 59.84 | 60.07 | 5,878,772 | +0.31(+0.52%) |
Sep 02, 2015 | 59.17 | 59.89 | 58.99 | 59.75 | 9,706,199 | +1.29(+2.20%) |
Sep 01, 2015 | 59.27 | 59.59 | 58.16 | 58.47 | 8,626,017 | -1.80(-2.99%) |
Aug 31, 2015 | 60.05 | 60.65 | 59.68 | 60.27 | 5,772,901 | -0.25(-0.41%) |
Aug 28, 2015 | 60.33 | 61.11 | 60.15 | 60.51 | 5,705,635 | +0.14(+0.23%) |
Aug 27, 2015 | 59.86 | 60.43 | 59.37 | 60.38 | 8,935,602 | +0.78(+1.31%) |
Aug 26, 2015 | 58.75 | 59.82 | 57.67 | 59.59 | 10,521,448 | +2.25(+3.92%) |
Aug 25, 2015 | 59.53 | 59.84 | 57.29 | 57.34 | 9,741,108 | -1.04(-1.78%) |
Aug 24, 2015 | 57.31 | 60.17 | 55.77 | 58.38 | 13,434,686 | -2.42(-3.98%) |
Aug 21, 2015 | 62.10 | 62.72 | 60.77 | 60.80 | 10,292,314 | -1.75(-2.80%) |
Aug 20, 2015 | 62.31 | 63.34 | 61.90 | 62.55 | 9,666,972 | -0.16(-0.26%) |
Aug 19, 2015 | 62.28 | 65.63 | 61.36 | 62.72 | 27,298,012 | +0.44(+0.71%) |
Aug 18, 2015 | 60.96 | 62.61 | 60.96 | 62.28 | 9,446,551 | +1.02(+1.67%) |
Aug 17, 2015 | 60.83 | 61.42 | 60.64 | 61.25 | 3,750,758 | +0.15(+0.24%) |
Aug 14, 2015 | 60.82 | 61.31 | 60.63 | 61.10 | 4,672,271 | +0.28(+0.46%) |
Aug 13, 2015 | 60.63 | 61.46 | 60.29 | 60.83 | 4,314,946 | -0.01(-0.01%) |
Aug 12, 2015 | 60.49 | 61.02 | 59.36 | 60.83 | 6,631,640 | +0.10(+0.16%) |
Aug 11, 2015 | 60.57 | 61.03 | 60.27 | 60.73 | 5,438,691 | -0.08(-0.13%) |
Aug 10, 2015 | 61.18 | 61.37 | 60.70 | 60.81 | 3,893,780 | -0.01(-0.01%) |
Aug 07, 2015 | 61.33 | 61.40 | 60.53 | 60.82 | 4,095,007 | -0.43(-0.70%) |
Aug 06, 2015 | 61.60 | 61.87 | 60.54 | 61.25 | 5,854,296 | -0.39(-0.62%) |
Aug 05, 2015 | 62.09 | 62.43 | 61.41 | 61.64 | 5,588,351 | -0.01(-0.01%) |
Aug 04, 2015 | 61.84 | 62.21 | 61.38 | 61.64 | 5,653,715 | -0.26(-0.42%) |
Aug 03, 2015 | 62.51 | 62.86 | 61.64 | 61.91 | 4,669,392 | -1.12(-1.78%) |
Jul 31, 2015 | 63.36 | 63.42 | 62.92 | 63.03 | 3,677,909 | -0.06(-0.10%) |
Jul 30, 2015 | 62.82 | 63.36 | 62.79 | 63.09 | 3,884,490 | +0.07(+0.11%) |
Jul 29, 2015 | 62.14 | 63.16 | 62.07 | 63.02 | 6,913,112 | +1.01(+1.63%) |
Jul 28, 2015 | 61.98 | 62.07 | 61.21 | 62.01 | 7,086,768 | +0.80(+1.31%) |
Jul 27, 2015 | 61.50 | 61.51 | 60.93 | 61.21 | 6,023,149 | -0.55(-0.90%) |
Jul 24, 2015 | 63.04 | 63.04 | 61.68 | 61.77 | 6,875,213 | -1.11(-1.76%) |
Jul 23, 2015 | 63.83 | 63.88 | 62.85 | 62.88 | 4,531,559 | -0.90(-1.41%) |
Jul 22, 2015 | 63.57 | 64.18 | 63.48 | 63.78 | 5,650,138 | +0.42(+0.66%) |
Jul 21, 2015 | 64.82 | 64.88 | 63.26 | 63.36 | 7,903,145 | -1.50(-2.32%) |
Jul 20, 2015 | 65.19 | 65.44 | 64.82 | 64.86 | 4,235,257 | -0.35(-0.54%) |
Jul 17, 2015 | 65.22 | 65.46 | 65.02 | 65.22 | 3,797,827 | -0.25(-0.38%) |
Jul 16, 2015 | 65.26 | 65.69 | 65.07 | 65.46 | 3,859,443 | +0.42(+0.65%) |
Jul 15, 2015 | 64.76 | 65.11 | 64.25 | 65.04 | 3,706,359 | +0.28(+0.43%) |
Jul 14, 2015 | 64.77 | 64.97 | 64.16 | 64.76 | 5,318,231 | +0.00(+0.00%) |
Jul 13, 2015 | 65.20 | 65.25 | 64.76 | 64.76 | 4,481,163 | +0.15(+0.23%) |
Jul 10, 2015 | 64.75 | 64.83 | 64.38 | 64.62 | 4,247,794 | +0.67(+1.05%) |
Jul 09, 2015 | 64.84 | 64.92 | 63.93 | 63.95 | 5,017,737 | -0.34(-0.53%) |
Jul 08, 2015 | 64.44 | 64.87 | 64.22 | 64.28 | 5,308,161 | -0.75(-1.15%) |
Jul 07, 2015 | 63.98 | 65.02 | 63.72 | 65.03 | 7,412,979 | +1.17(+1.83%) |
Jul 06, 2015 | 63.03 | 64.08 | 62.95 | 63.86 | 4,595,803 | +0.51(+0.80%) |
Jul 02, 2015 | 63.96 | 63.35 | 63.35 | 63.35 | 4,443,806 | -0.55(-0.87%) |
Jul 01, 2015 | 63.22 | 64.01 | 63.02 | 63.91 | 5,308,578 | +1.05(+1.67%) |
Jun 30, 2015 | 63.65 | 63.91 | 62.81 | 62.86 | 6,570,958 | -0.35(-0.56%) |
Jun 29, 2015 | 64.28 | 64.61 | 63.12 | 63.21 | 6,784,488 | -1.53(-2.37%) |
Jun 26, 2015 | 65.06 | 65.19 | 64.57 | 64.75 | 8,037,182 | -0.32(-0.50%) |
Jun 25, 2015 | 65.01 | 65.62 | 64.95 | 65.07 | 6,503,941 | +0.12(+0.19%) |
Jun 24, 2015 | 65.24 | 65.35 | 64.67 | 64.95 | 4,261,028 | -0.32(-0.50%) |
Jun 23, 2015 | 65.13 | 66.08 | 64.99 | 65.27 | 7,683,235 | +0.41(+0.63%) |
Jun 22, 2015 | 64.86 | 64.94 | 64.42 | 64.86 | 6,230,355 | +0.68(+1.06%) |
Jun 19, 2015 | 63.91 | 65.07 | 63.85 | 64.18 | 15,065,745 | +0.12(+0.19%) |
Jun 18, 2015 | 63.22 | 64.23 | 63.22 | 64.06 | 8,674,506 | +0.84(+1.33%) |
Jun 17, 2015 | 62.48 | 63.51 | 62.44 | 63.22 | 6,772,397 | +0.87(+1.40%) |
Jun 16, 2015 | 61.97 | 62.74 | 61.64 | 62.35 | 5,273,681 | +0.40(+0.65%) |
Jun 15, 2015 | 61.87 | 62.44 | 61.62 | 61.95 | 8,086,613 | +0.75(+1.23%) |
Jun 12, 2015 | 61.30 | 61.72 | 61.15 | 61.20 | 3,777,731 | -0.46(-0.75%) |
Jun 11, 2015 | 61.60 | 61.95 | 61.54 | 61.66 | 4,642,054 | +0.31(+0.50%) |
Jun 10, 2015 | 61.35 | 61.45 | 60.87 | 61.35 | 6,064,406 | +0.59(+0.98%) |
Jun 09, 2015 | 60.60 | 61.03 | 60.26 | 60.76 | 7,103,787 | +0.01(+0.01%) |
Jun 08, 2015 | 61.03 | 61.03 | 60.55 | 60.75 | 4,150,326 | -0.24(-0.39%) |
Jun 05, 2015 | 61.71 | 61.77 | 60.90 | 60.99 | 5,093,572 | -0.59(-0.95%) |
Jun 04, 2015 | 61.59 | 61.99 | 61.27 | 61.57 | 7,386,551 | -0.29(-0.47%) |
Jun 03, 2015 | 61.87 | 62.18 | 61.52 | 61.87 | 4,468,225 | +0.26(+0.43%) |
Jun 02, 2015 | 60.99 | 61.71 | 60.77 | 61.60 | 4,484,003 | +0.38(+0.62%) |
Jun 01, 2015 | 61.22 | 61.54 | 60.92 | 61.23 | 4,131,620 | +0.15(+0.24%) |
May 29, 2015 | 61.57 | 61.61 | 60.83 | 61.08 | 4,644,678 | -0.56(-0.91%) |
May 28, 2015 | 61.93 | 62.13 | 61.33 | 61.64 | 3,854,583 | -0.19(-0.31%) |
May 27, 2015 | 61.21 | 61.98 | 61.08 | 61.84 | 6,223,209 | +0.94(+1.54%) |
May 26, 2015 | 61.17 | 61.29 | 60.80 | 60.90 | 6,092,022 | -0.16(-0.26%) |
May 22, 2015 | 61.29 | 61.06 | 61.06 | 61.06 | 4,996,100 | -0.08(-0.13%) |
May 21, 2015 | 60.30 | 61.58 | 60.06 | 61.14 | 8,732,892 | +0.93(+1.55%) |
May 20, 2015 | 60.00 | 61.14 | 59.73 | 60.20 | 13,873,282 | +0.20(+0.33%) |
May 19, 2015 | 60.06 | 60.42 | 59.59 | 60.00 | 11,300,887 | -0.34(-0.56%) |
May 18, 2015 | 60.28 | 60.47 | 59.80 | 60.34 | 6,174,483 | +0.27(+0.45%) |
May 15, 2015 | 59.39 | 60.08 | 59.09 | 60.07 | 8,956,341 | +0.97(+1.64%) |
May 14, 2015 | 59.18 | 59.74 | 58.49 | 59.10 | 12,936,596 | -1.95(-3.20%) |
May 13, 2015 | 61.63 | 61.91 | 60.99 | 61.05 | 6,380,977 | -0.76(-1.24%) |
May 12, 2015 | 61.36 | 62.20 | 61.30 | 61.82 | 3,609,163 | +0.15(+0.25%) |
May 11, 2015 | 61.81 | 62.24 | 61.60 | 61.66 | 3,632,743 | -0.10(-0.16%) |
May 08, 2015 | 61.81 | 62.21 | 61.64 | 61.76 | 5,256,723 | +0.48(+0.79%) |
May 07, 2015 | 60.70 | 61.42 | 60.55 | 61.28 | 5,182,914 | +0.76(+1.25%) |
May 06, 2015 | 60.76 | 60.76 | 60.05 | 60.52 | 5,108,588 | +0.11(+0.19%) |
May 05, 2015 | 61.21 | 61.34 | 60.37 | 60.41 | 4,147,059 | -0.93(-1.51%) |
May 04, 2015 | 61.00 | 61.79 | 60.93 | 61.33 | 3,851,723 | +0.41(+0.67%) |
May 01, 2015 | 60.20 | 60.97 | 60.12 | 60.93 | 4,008,680 | +0.63(+1.04%) |
Apr 30, 2015 | 60.26 | 60.72 | 59.97 | 60.30 | 7,028,692 | -0.03(-0.05%) |
Apr 29, 2015 | 62.11 | 62.18 | 60.23 | 60.33 | 8,675,188 | -2.02(-3.24%) |
Apr 28, 2015 | 62.18 | 62.58 | 61.86 | 62.35 | 4,226,712 | +0.10(+0.16%) |
Apr 27, 2015 | 63.38 | 63.45 | 62.09 | 62.25 | 6,248,724 | -1.01(-1.60%) |
Apr 24, 2015 | 63.47 | 63.49 | 63.06 | 63.26 | 4,721,388 | +0.59(+0.94%) |
Apr 23, 2015 | 62.18 | 62.93 | 62.13 | 62.67 | 6,050,882 | +0.45(+0.73%) |
Apr 22, 2015 | 62.21 | 62.48 | 61.97 | 62.22 | 5,507,417 | +0.07(+0.11%) |
Apr 21, 2015 | 62.40 | 62.56 | 62.02 | 62.15 | 3,829,562 | +0.24(+0.40%) |
Apr 20, 2015 | 61.89 | 62.18 | 61.50 | 61.91 | 5,095,834 | +0.70(+1.14%) |
Apr 17, 2015 | 62.28 | 62.34 | 61.13 | 61.21 | 7,960,967 | -1.45(-2.32%) |
Apr 16, 2015 | 62.67 | 62.95 | 62.37 | 62.67 | 5,516,238 | -0.03(-0.05%) |
Apr 15, 2015 | 63.74 | 64.12 | 62.63 | 62.70 | 5,021,722 | -0.84(-1.32%) |
Apr 14, 2015 | 63.33 | 63.79 | 62.95 | 63.54 | 3,740,197 | +0.08(+0.12%) |
Apr 13, 2015 | 63.84 | 64.24 | 63.42 | 63.46 | 3,176,225 | -0.47(-0.73%) |
Apr 10, 2015 | 63.74 | 64.06 | 63.46 | 63.93 | 3,675,540 | +0.21(+0.34%) |
Apr 09, 2015 | 63.49 | 63.96 | 63.25 | 63.71 | 4,405,299 | +0.11(+0.18%) |
Apr 08, 2015 | 63.32 | 63.97 | 63.29 | 63.60 | 4,277,494 | +0.41(+0.64%) |
Apr 07, 2015 | 63.68 | 64.01 | 63.14 | 63.19 | 3,949,638 | -0.56(-0.88%) |
Apr 06, 2015 | 63.39 | 63.97 | 63.04 | 63.75 | 5,001,573 | +0.51(+0.81%) |
Apr 02, 2015 | 62.73 | 63.24 | 63.24 | 63.24 | 3,924,380 | +0.44(+0.71%) |
Apr 01, 2015 | 62.60 | 62.90 | 62.16 | 62.80 | 6,486,028 | +0.02(+0.02%) |
Mar 31, 2015 | 62.90 | 63.34 | 62.73 | 62.78 | 7,016,982 | -0.05(-0.09%) |
Mar 30, 2015 | 62.66 | 63.30 | 62.66 | 62.83 | 5,039,059 | +0.44(+0.71%) |
Mar 27, 2015 | 61.50 | 62.62 | 61.45 | 62.39 | 4,906,260 | +0.86(+1.39%) |
Mar 26, 2015 | 62.24 | 62.24 | 61.48 | 61.53 | 6,268,314 | -0.90(-1.45%) |
Mar 25, 2015 | 62.79 | 62.80 | 62.23 | 62.44 | 7,342,966 | -0.29(-0.46%) |
Mar 24, 2015 | 62.04 | 62.87 | 61.89 | 62.73 | 7,432,950 | +0.59(+0.95%) |
Mar 23, 2015 | 62.29 | 62.91 | 62.11 | 62.14 | 4,408,766 | -0.06(-0.10%) |
Mar 20, 2015 | 61.80 | 62.60 | 61.66 | 62.20 | 7,235,525 | +0.54(+0.88%) |
Mar 19, 2015 | 61.55 | 61.81 | 61.48 | 61.66 | 5,218,217 | -0.35(-0.57%) |
Mar 18, 2015 | 61.94 | 62.25 | 61.13 | 62.01 | 6,413,948 | +0.02(+0.04%) |
Mar 17, 2015 | 61.56 | 62.23 | 61.35 | 61.98 | 6,591,596 | +0.41(+0.67%) |
Mar 16, 2015 | 60.94 | 61.82 | 60.90 | 61.57 | 5,820,008 | +1.00(+1.65%) |
Mar 13, 2015 | 60.65 | 60.97 | 60.16 | 60.57 | 7,061,103 | -0.09(-0.15%) |
Mar 12, 2015 | 59.74 | 60.78 | 59.67 | 60.66 | 5,478,634 | +1.16(+1.95%) |
Mar 11, 2015 | 59.95 | 60.02 | 59.28 | 59.50 | 5,006,716 | +0.08(+0.14%) |
Mar 10, 2015 | 59.87 | 59.93 | 59.22 | 59.41 | 6,283,283 | -0.69(-1.15%) |
Mar 09, 2015 | 58.99 | 60.17 | 58.86 | 60.10 | 5,774,853 | +1.04(+1.76%) |
Mar 06, 2015 | 59.53 | 59.53 | 58.79 | 59.06 | 5,134,820 | -0.76(-1.27%) |
Mar 05, 2015 | 59.51 | 59.85 | 59.51 | 59.82 | 8,657,045 | +0.37(+0.62%) |
Mar 04, 2015 | 59.62 | 59.67 | 59.35 | 59.45 | 10,482,120 | -0.21(-0.36%) |
Mar 03, 2015 | 59.12 | 59.77 | 57.43 | 59.67 | 16,867,316 | +0.24(+0.41%) |
Mar 02, 2015 | 58.77 | 59.79 | 58.70 | 59.42 | 7,995,557 | +0.65(+1.11%) |
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,197,636 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.21 | 58.34 | 58.83 | 6,905,338 | -0.19(-0.32%) |
Feb 25, 2015 | 59.73 | 59.97 | 58.11 | 59.02 | 12,301,555 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,466 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,471 | -0.14(-0.23%) |
Feb 20, 2015 | 58.56 | 58.80 | 58.14 | 58.80 | 5,853,413 | +0.15(+0.25%) |
Feb 19, 2015 | 59.08 | 59.10 | 58.34 | 58.66 | 7,337,305 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.47 | 59.17 | 5,941,478 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.33 | 58.63 | 5,277,369 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,705 | -0.18(-0.30%) |
Feb 12, 2015 | 58.05 | 58.46 | 57.63 | 58.40 | 4,936,888 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.28 | 57.66 | 58.06 | 3,634,216 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.28 | 57.42 | 58.24 | 3,699,117 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.07 | 57.28 | 4,096,789 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.28 | 57.41 | 58.02 | 5,398,151 | +0.31(+0.54%) |
Feb 05, 2015 | 57.70 | 58.04 | 57.61 | 57.71 | 4,095,286 | +0.26(+0.45%) |
Feb 04, 2015 | 57.45 | 58.25 | 57.34 | 57.45 | 7,461,337 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.65 | 6,475,630 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,484,700 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.93 | 9,446,026 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.36 | 56.10 | 57.36 | 5,982,805 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,050 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,738 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.82 | 57.17 | 4,718,154 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.72 | 57.20 | 5,211,121 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.70 | 55.94 | 57.57 | 6,136,605 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.47 | 55.53 | 56.19 | 6,626,029 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,067,315 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,055 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,762,850 | +1.02(+1.80%) |
Jan 14, 2015 | 56.69 | 57.01 | 55.99 | 56.48 | 7,416,461 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.01 | 57.34 | 57.71 | 6,474,978 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.46 | 57.77 | 58.22 | 3,736,191 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,231,819 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.08 | 58.27 | 58.60 | 8,350,425 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.47 | 56.89 | 58.33 | 9,142,103 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.27 | 56.20 | 6,142,339 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,039 | -1.03(-1.79%) |