Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.38 | 58.93 | 57.38 | 58.92 | 95,580 | +1.84(+3.22%) |
Jan 28, 2016 | 57.57 | 57.74 | 56.89 | 57.08 | 102,564 | +0.15(+0.27%) |
Jan 27, 2016 | 57.80 | 58.06 | 56.81 | 56.93 | 114,067 | -1.02(-1.76%) |
Jan 26, 2016 | 57.26 | 58.14 | 56.93 | 57.95 | 70,245 | +0.88(+1.55%) |
Jan 25, 2016 | 57.91 | 58.23 | 56.90 | 57.07 | 117,597 | -1.17(-2.00%) |
Jan 22, 2016 | 57.86 | 58.31 | 57.59 | 58.23 | 110,531 | +1.34(+2.35%) |
Jan 21, 2016 | 56.98 | 57.87 | 56.44 | 56.89 | 66,498 | -0.01(-0.02%) |
Jan 20, 2016 | 55.68 | 57.38 | 54.52 | 56.90 | 153,984 | +0.56(+0.99%) |
Jan 19, 2016 | 57.84 | 57.93 | 55.83 | 56.35 | 112,910 | -1.07(-1.87%) |
Jan 15, 2016 | 56.87 | 57.42 | 57.42 | 57.42 | 192,485 | -1.03(-1.77%) |
Jan 14, 2016 | 58.02 | 59.05 | 57.17 | 58.45 | 171,577 | +0.81(+1.41%) |
Jan 13, 2016 | 59.87 | 60.11 | 57.31 | 57.64 | 212,047 | -2.07(-3.46%) |
Jan 12, 2016 | 60.17 | 60.54 | 58.75 | 59.71 | 77,771 | -0.03(-0.04%) |
Jan 11, 2016 | 60.44 | 60.71 | 59.20 | 59.73 | 129,909 | -0.43(-0.71%) |
Jan 08, 2016 | 61.67 | 61.88 | 60.10 | 60.16 | 78,048 | -1.20(-1.96%) |
Jan 07, 2016 | 62.27 | 62.34 | 61.14 | 61.36 | 171,786 | -1.88(-2.97%) |
Jan 06, 2016 | 63.19 | 63.90 | 62.89 | 63.24 | 81,507 | -0.75(-1.17%) |
Jan 05, 2016 | 64.23 | 64.30 | 63.70 | 63.99 | 37,833 | +0.00(+0.00%) |
Jan 04, 2016 | 64.75 | 64.75 | 63.33 | 63.99 | 141,681 | -1.68(-2.55%) |
Dec 31, 2015 | 65.98 | 65.66 | 65.66 | 65.66 | 97,066 | -0.78(-1.18%) |
Dec 30, 2015 | 66.74 | 67.05 | 66.36 | 66.45 | 72,018 | -0.46(-0.68%) |
Dec 29, 2015 | 66.62 | 67.04 | 66.34 | 66.90 | 57,509 | +0.56(+0.84%) |
Dec 28, 2015 | 66.36 | 66.53 | 65.97 | 66.35 | 58,251 | -0.42(-0.63%) |
Dec 24, 2015 | 66.57 | 66.76 | 66.76 | 66.76 | 26,352 | +0.17(+0.25%) |
Dec 23, 2015 | 66.16 | 66.64 | 65.93 | 66.60 | 79,727 | +0.75(+1.14%) |
Dec 22, 2015 | 65.40 | 65.85 | 65.01 | 65.85 | 107,470 | +0.58(+0.89%) |
Dec 21, 2015 | 65.26 | 65.47 | 64.85 | 65.27 | 104,909 | +0.39(+0.60%) |
Dec 18, 2015 | 65.19 | 65.46 | 64.78 | 64.88 | 43,626 | -0.51(-0.78%) |
Dec 17, 2015 | 66.14 | 66.29 | 65.19 | 65.39 | 35,005 | -0.53(-0.80%) |
Dec 16, 2015 | 65.31 | 66.06 | 65.05 | 65.91 | 53,662 | +1.01(+1.55%) |
Dec 15, 2015 | 64.31 | 64.98 | 64.17 | 64.91 | 62,846 | +0.94(+1.47%) |
Dec 14, 2015 | 64.53 | 64.73 | 63.62 | 63.96 | 125,501 | -0.58(-0.90%) |
Dec 11, 2015 | 65.30 | 65.64 | 64.25 | 64.54 | 268,426 | -1.57(-2.37%) |
Dec 10, 2015 | 65.81 | 66.48 | 65.72 | 66.11 | 94,515 | +0.23(+0.34%) |
Dec 09, 2015 | 66.43 | 66.93 | 65.62 | 65.88 | 61,987 | -0.82(-1.22%) |
Dec 08, 2015 | 66.23 | 66.97 | 66.14 | 66.70 | 117,261 | -0.23(-0.34%) |
Dec 07, 2015 | 68.04 | 68.04 | 66.67 | 66.93 | 58,991 | -1.30(-1.91%) |
Dec 04, 2015 | 67.81 | 68.28 | 67.57 | 68.23 | 64,208 | +0.41(+0.60%) |
Dec 03, 2015 | 69.15 | 69.31 | 67.60 | 67.82 | 229,671 | -1.12(-1.63%) |
Dec 02, 2015 | 69.37 | 69.69 | 68.85 | 68.95 | 88,418 | -0.50(-0.72%) |
Dec 01, 2015 | 69.52 | 69.53 | 68.96 | 69.44 | 66,988 | +0.38(+0.55%) |
Nov 30, 2015 | 69.54 | 69.74 | 69.06 | 69.06 | 115,484 | -0.29(-0.42%) |
Nov 27, 2015 | 68.92 | 69.44 | 68.78 | 69.35 | 14,693 | +0.46(+0.67%) |
Nov 25, 2015 | 68.25 | 68.89 | 68.89 | 68.89 | 111,259 | +0.66(+0.97%) |
Nov 24, 2015 | 67.42 | 68.28 | 67.24 | 68.23 | 28,417 | +0.58(+0.86%) |
Nov 23, 2015 | 67.12 | 67.91 | 67.12 | 67.65 | 50,296 | +0.36(+0.54%) |
Nov 20, 2015 | 66.99 | 67.50 | 66.99 | 67.29 | 58,075 | +0.53(+0.80%) |
Nov 19, 2015 | 67.07 | 67.22 | 66.54 | 66.75 | 35,647 | -0.43(-0.65%) |
Nov 18, 2015 | 66.30 | 67.26 | 66.12 | 67.19 | 51,958 | +0.98(+1.49%) |
Nov 17, 2015 | 66.59 | 67.06 | 66.06 | 66.20 | 36,277 | -0.21(-0.31%) |
Nov 16, 2015 | 66.12 | 66.50 | 65.57 | 66.41 | 47,668 | +0.22(+0.33%) |
Nov 13, 2015 | 66.34 | 66.88 | 65.89 | 66.19 | 41,076 | -0.35(-0.53%) |
Nov 12, 2015 | 67.20 | 67.22 | 66.45 | 66.54 | 32,913 | -1.20(-1.78%) |
Nov 11, 2015 | 68.57 | 68.57 | 67.75 | 67.75 | 26,408 | -0.57(-0.84%) |
Nov 10, 2015 | 68.24 | 68.42 | 67.76 | 68.32 | 25,225 | -0.20(-0.30%) |
Nov 09, 2015 | 69.53 | 69.53 | 68.31 | 68.52 | 28,972 | -0.77(-1.10%) |
Nov 06, 2015 | 68.49 | 69.37 | 68.09 | 69.29 | 23,443 | +0.72(+1.06%) |
Nov 05, 2015 | 68.71 | 68.71 | 68.10 | 68.57 | 22,396 | -0.20(-0.29%) |
Nov 04, 2015 | 68.87 | 69.05 | 68.38 | 68.76 | 75,976 | +0.05(+0.07%) |
Nov 03, 2015 | 68.16 | 69.04 | 68.09 | 68.72 | 22,788 | +0.51(+0.74%) |
Nov 02, 2015 | 66.71 | 68.45 | 66.71 | 68.21 | 24,441 | +1.53(+2.30%) |
Oct 30, 2015 | 67.07 | 67.07 | 66.50 | 66.68 | 33,791 | -0.43(-0.63%) |
Oct 29, 2015 | 67.96 | 67.97 | 67.08 | 67.11 | 25,931 | -0.87(-1.28%) |
Oct 28, 2015 | 65.98 | 68.01 | 65.98 | 67.98 | 48,635 | +2.11(+3.20%) |
Oct 27, 2015 | 66.49 | 66.49 | 65.56 | 65.87 | 36,981 | -0.83(-1.25%) |
Oct 26, 2015 | 67.26 | 67.32 | 66.60 | 66.70 | 56,317 | -0.67(-1.00%) |
Oct 23, 2015 | 67.18 | 67.45 | 66.67 | 67.37 | 20,546 | +0.70(+1.05%) |
Oct 22, 2015 | 66.45 | 67.29 | 66.22 | 66.67 | 27,393 | +0.50(+0.75%) |
Oct 21, 2015 | 67.42 | 67.42 | 66.17 | 66.17 | 36,943 | -1.07(-1.59%) |
Oct 20, 2015 | 67.17 | 67.58 | 66.91 | 67.24 | 29,403 | +0.00(+0.00%) |
Oct 19, 2015 | 66.88 | 67.71 | 66.61 | 67.24 | 47,076 | +0.09(+0.13%) |
Oct 16, 2015 | 67.41 | 67.41 | 66.64 | 67.15 | 18,201 | -0.15(-0.23%) |
Oct 15, 2015 | 65.56 | 67.31 | 65.56 | 67.31 | 35,374 | +1.86(+2.84%) |
Oct 14, 2015 | 66.25 | 66.42 | 65.33 | 65.45 | 18,644 | -0.69(-1.04%) |
Oct 13, 2015 | 66.58 | 67.42 | 66.06 | 66.14 | 70,910 | -0.70(-1.04%) |
Oct 12, 2015 | 67.19 | 67.19 | 66.62 | 66.83 | 25,005 | -0.24(-0.36%) |
Oct 09, 2015 | 66.98 | 67.36 | 66.90 | 67.08 | 44,173 | +0.17(+0.25%) |
Oct 08, 2015 | 66.18 | 67.04 | 66.05 | 66.91 | 23,052 | +0.61(+0.92%) |
Oct 07, 2015 | 65.39 | 66.41 | 65.33 | 66.30 | 40,613 | +1.23(+1.89%) |
Oct 06, 2015 | 65.53 | 65.78 | 64.69 | 65.07 | 28,846 | -0.46(-0.71%) |
Oct 05, 2015 | 64.25 | 65.58 | 64.25 | 65.53 | 37,355 | +1.73(+2.71%) |
Oct 02, 2015 | 62.32 | 63.80 | 62.04 | 63.80 | 67,017 | +0.96(+1.53%) |
Oct 01, 2015 | 63.32 | 63.32 | 62.09 | 62.84 | 232,078 | -0.35(-0.56%) |
Sep 30, 2015 | 62.92 | 63.27 | 62.52 | 63.19 | 106,889 | +0.80(+1.28%) |
Sep 29, 2015 | 63.07 | 63.45 | 62.14 | 62.40 | 97,711 | -0.56(-0.89%) |
Sep 28, 2015 | 64.46 | 64.60 | 62.71 | 62.96 | 38,651 | -1.90(-2.93%) |
Sep 25, 2015 | 66.92 | 66.92 | 64.64 | 64.86 | 34,599 | -1.47(-2.22%) |
Sep 24, 2015 | 66.15 | 66.47 | 65.73 | 66.33 | 25,536 | -0.12(-0.18%) |
Sep 23, 2015 | 66.79 | 66.95 | 66.29 | 66.45 | 21,858 | -0.17(-0.26%) |
Sep 22, 2015 | 67.14 | 67.23 | 66.36 | 66.62 | 19,864 | -1.01(-1.50%) |
Sep 21, 2015 | 68.51 | 68.76 | 67.47 | 67.63 | 59,209 | -0.35(-0.52%) |
Sep 18, 2015 | 67.69 | 68.38 | 67.60 | 67.98 | 35,946 | -0.56(-0.82%) |
Sep 17, 2015 | 67.91 | 69.16 | 67.91 | 68.54 | 37,213 | +0.54(+0.79%) |
Sep 16, 2015 | 67.51 | 68.07 | 67.51 | 68.01 | 27,242 | +0.60(+0.89%) |
Sep 15, 2015 | 66.96 | 67.56 | 66.94 | 67.41 | 41,928 | +0.51(+0.76%) |
Sep 14, 2015 | 67.33 | 67.33 | 66.66 | 66.90 | 49,090 | -0.33(-0.48%) |
Sep 11, 2015 | 66.65 | 67.30 | 66.48 | 67.23 | 51,636 | +0.29(+0.43%) |
Sep 10, 2015 | 66.38 | 67.22 | 66.38 | 66.94 | 30,321 | +0.31(+0.46%) |
Sep 09, 2015 | 67.57 | 67.78 | 66.59 | 66.63 | 47,251 | -0.53(-0.79%) |
Sep 08, 2015 | 67.02 | 67.39 | 66.58 | 67.16 | 43,847 | +1.10(+1.67%) |
Sep 04, 2015 | 65.75 | 66.06 | 66.06 | 66.06 | 68,727 | -0.16(-0.25%) |
Sep 03, 2015 | 66.67 | 67.22 | 66.21 | 66.22 | 60,543 | -0.43(-0.65%) |
Sep 02, 2015 | 66.08 | 66.68 | 65.64 | 66.66 | 77,982 | +1.19(+1.82%) |
Sep 01, 2015 | 66.46 | 66.51 | 65.27 | 65.46 | 121,646 | -1.66(-2.48%) |
Aug 31, 2015 | 66.75 | 67.40 | 66.64 | 67.13 | 131,663 | +0.19(+0.28%) |
Aug 28, 2015 | 65.70 | 67.02 | 65.70 | 66.94 | 176,165 | +0.90(+1.36%) |
Aug 27, 2015 | 65.57 | 66.39 | 64.64 | 66.04 | 291,847 | +1.06(+1.63%) |
Aug 26, 2015 | 64.02 | 65.04 | 63.54 | 64.98 | 202,433 | +1.29(+2.03%) |
Aug 25, 2015 | 65.84 | 66.21 | 63.48 | 63.68 | 168,708 | -0.47(-0.73%) |
Aug 24, 2015 | 63.92 | 66.08 | 61.90 | 64.15 | 179,105 | -2.29(-3.44%) |
Aug 21, 2015 | 66.20 | 67.33 | 65.83 | 66.44 | 171,936 | -0.38(-0.57%) |
Aug 20, 2015 | 68.01 | 68.08 | 66.81 | 66.82 | 67,659 | -1.83(-2.67%) |
Aug 19, 2015 | 68.81 | 69.11 | 68.12 | 68.65 | 44,700 | -0.52(-0.74%) |
Aug 18, 2015 | 69.71 | 69.71 | 69.01 | 69.17 | 48,351 | -0.41(-0.59%) |
Aug 17, 2015 | 68.92 | 69.78 | 68.86 | 69.58 | 39,496 | +0.56(+0.82%) |
Aug 14, 2015 | 68.73 | 69.08 | 68.27 | 69.01 | 31,813 | +0.33(+0.47%) |
Aug 13, 2015 | 69.01 | 69.38 | 68.58 | 68.69 | 62,758 | -0.40(-0.58%) |
Aug 12, 2015 | 68.70 | 69.21 | 67.98 | 69.09 | 57,849 | -0.02(-0.02%) |
Aug 11, 2015 | 69.77 | 69.77 | 68.73 | 69.11 | 61,796 | -0.71(-1.02%) |
Aug 10, 2015 | 69.30 | 69.98 | 69.30 | 69.82 | 59,112 | +0.73(+1.06%) |
Aug 07, 2015 | 69.25 | 69.40 | 68.64 | 69.09 | 88,205 | -0.68(-0.97%) |
Aug 06, 2015 | 70.65 | 70.70 | 69.22 | 69.76 | 39,823 | -0.73(-1.04%) |
Aug 05, 2015 | 70.72 | 71.23 | 70.30 | 70.50 | 56,325 | +0.19(+0.27%) |
Aug 04, 2015 | 70.58 | 70.86 | 70.09 | 70.31 | 493,793 | -0.09(-0.13%) |
Aug 03, 2015 | 70.89 | 71.08 | 70.03 | 70.40 | 96,093 | -0.38(-0.54%) |
Jul 31, 2015 | 70.61 | 71.34 | 70.50 | 70.78 | 69,808 | +0.32(+0.45%) |
Jul 30, 2015 | 70.25 | 70.53 | 69.86 | 70.46 | 63,160 | +0.15(+0.22%) |
Jul 29, 2015 | 70.26 | 70.66 | 70.12 | 70.31 | 73,323 | -0.08(-0.12%) |
Jul 28, 2015 | 70.27 | 70.55 | 69.18 | 70.39 | 86,280 | +0.33(+0.48%) |
Jul 27, 2015 | 70.23 | 70.24 | 69.70 | 70.05 | 97,950 | -0.55(-0.78%) |
Jul 24, 2015 | 71.79 | 71.79 | 70.50 | 70.61 | 103,200 | -1.31(-1.82%) |
Jul 23, 2015 | 72.99 | 73.09 | 71.72 | 71.92 | 58,064 | -0.85(-1.17%) |
Jul 22, 2015 | 72.20 | 72.95 | 72.20 | 72.76 | 36,288 | +0.15(+0.21%) |
Jul 21, 2015 | 72.93 | 73.31 | 72.55 | 72.61 | 30,046 | -0.31(-0.42%) |
Jul 20, 2015 | 73.77 | 73.97 | 72.68 | 72.92 | 67,248 | -0.80(-1.09%) |
Jul 17, 2015 | 74.06 | 74.27 | 73.47 | 73.72 | 65,863 | -0.17(-0.23%) |
Jul 16, 2015 | 73.91 | 74.25 | 73.80 | 73.89 | 81,263 | +0.51(+0.69%) |
Jul 15, 2015 | 74.26 | 74.40 | 73.26 | 73.39 | 40,275 | -0.81(-1.10%) |
Jul 14, 2015 | 73.60 | 74.41 | 73.34 | 74.20 | 55,493 | +0.58(+0.79%) |
Jul 13, 2015 | 73.18 | 73.78 | 73.18 | 73.62 | 91,825 | +0.75(+1.03%) |
Jul 10, 2015 | 72.40 | 72.92 | 72.29 | 72.87 | 119,272 | +1.17(+1.64%) |
Jul 09, 2015 | 72.01 | 72.29 | 71.58 | 71.70 | 102,377 | +0.30(+0.42%) |
Jul 08, 2015 | 72.14 | 72.19 | 71.00 | 71.40 | 118,049 | -1.21(-1.67%) |
Jul 07, 2015 | 72.75 | 72.75 | 71.08 | 72.61 | 138,910 | +0.02(+0.02%) |
Jul 06, 2015 | 72.02 | 73.02 | 71.82 | 72.59 | 112,410 | -0.15(-0.21%) |
Jul 02, 2015 | 73.36 | 72.75 | 72.75 | 72.75 | 45,928 | -0.70(-0.96%) |
Jul 01, 2015 | 73.79 | 74.08 | 72.88 | 73.45 | 323,930 | +0.01(+0.01%) |
Jun 30, 2015 | 73.50 | 73.57 | 72.89 | 73.44 | 144,423 | +0.64(+0.88%) |
Jun 29, 2015 | 74.27 | 74.51 | 72.78 | 72.80 | 206,012 | -2.18(-2.91%) |
Jun 26, 2015 | 75.39 | 75.39 | 74.35 | 74.98 | 160,527 | -0.11(-0.14%) |
Jun 25, 2015 | 75.34 | 75.34 | 74.71 | 75.09 | 47,988 | -0.12(-0.16%) |
Jun 24, 2015 | 75.58 | 75.84 | 75.04 | 75.21 | 41,447 | -0.60(-0.80%) |
Jun 23, 2015 | 75.55 | 75.92 | 75.39 | 75.81 | 45,652 | +0.23(+0.30%) |
Jun 22, 2015 | 75.49 | 75.67 | 75.37 | 75.58 | 54,779 | +0.53(+0.71%) |
Jun 19, 2015 | 75.23 | 75.23 | 74.81 | 75.05 | 62,793 | -0.04(-0.05%) |
Jun 18, 2015 | 74.32 | 75.29 | 74.32 | 75.09 | 68,782 | +1.15(+1.56%) |
Jun 17, 2015 | 74.31 | 74.52 | 73.88 | 73.94 | 33,774 | -0.16(-0.22%) |
Jun 16, 2015 | 73.58 | 74.22 | 73.54 | 74.10 | 60,957 | +0.40(+0.54%) |
Jun 15, 2015 | 73.46 | 73.95 | 72.75 | 73.70 | 53,720 | -0.21(-0.28%) |
Jun 12, 2015 | 73.69 | 73.94 | 73.48 | 73.91 | 55,284 | -0.10(-0.13%) |
Jun 11, 2015 | 73.83 | 74.13 | 73.67 | 74.01 | 77,233 | +0.14(+0.20%) |
Jun 10, 2015 | 73.19 | 74.03 | 73.03 | 73.86 | 120,911 | +0.99(+1.36%) |
Jun 09, 2015 | 73.20 | 73.32 | 72.46 | 72.87 | 51,027 | -0.32(-0.43%) |
Jun 08, 2015 | 73.34 | 73.53 | 73.04 | 73.19 | 76,156 | -0.14(-0.18%) |
Jun 05, 2015 | 72.66 | 73.32 | 71.93 | 73.32 | 74,534 | +0.65(+0.89%) |
Jun 04, 2015 | 72.96 | 73.19 | 72.39 | 72.67 | 24,724 | -0.50(-0.69%) |
Jun 03, 2015 | 72.35 | 73.33 | 72.26 | 73.18 | 157,617 | +1.08(+1.50%) |
Jun 02, 2015 | 71.48 | 72.66 | 71.44 | 72.10 | 49,127 | +0.13(+0.18%) |
Jun 01, 2015 | 72.15 | 72.22 | 71.10 | 71.97 | 75,167 | +0.29(+0.40%) |
May 29, 2015 | 71.78 | 72.18 | 71.26 | 71.68 | 47,913 | -0.01(-0.01%) |
May 28, 2015 | 71.65 | 71.81 | 71.06 | 71.69 | 33,566 | -0.21(-0.29%) |
May 27, 2015 | 70.81 | 71.90 | 70.75 | 71.90 | 35,617 | +1.09(+1.54%) |
May 26, 2015 | 71.19 | 71.19 | 70.34 | 70.81 | 150,264 | -0.50(-0.69%) |
May 22, 2015 | 71.50 | 71.31 | 71.31 | 71.31 | 49,734 | -0.15(-0.21%) |
May 21, 2015 | 71.87 | 72.07 | 71.28 | 71.46 | 51,874 | -0.35(-0.49%) |
May 20, 2015 | 71.75 | 71.98 | 71.22 | 71.81 | 29,990 | +0.23(+0.31%) |
May 19, 2015 | 71.69 | 71.89 | 71.30 | 71.58 | 39,887 | -0.20(-0.28%) |
May 18, 2015 | 70.94 | 71.89 | 70.87 | 71.78 | 53,638 | +0.86(+1.21%) |
May 15, 2015 | 70.98 | 71.13 | 70.63 | 70.93 | 16,409 | -0.04(-0.05%) |
May 14, 2015 | 70.66 | 71.07 | 70.36 | 70.96 | 38,848 | +0.75(+1.06%) |
May 13, 2015 | 70.58 | 70.70 | 70.00 | 70.22 | 34,297 | -0.21(-0.29%) |
May 12, 2015 | 70.34 | 70.67 | 69.46 | 70.42 | 29,490 | -0.16(-0.23%) |
May 11, 2015 | 70.29 | 71.17 | 70.29 | 70.58 | 24,989 | +0.23(+0.32%) |
May 08, 2015 | 70.54 | 70.80 | 70.23 | 70.36 | 43,938 | +0.45(+0.65%) |
May 07, 2015 | 69.50 | 70.10 | 69.17 | 69.90 | 36,245 | +0.37(+0.54%) |
May 06, 2015 | 69.58 | 69.61 | 68.96 | 69.53 | 26,514 | +0.22(+0.31%) |
May 05, 2015 | 70.44 | 70.47 | 69.02 | 69.31 | 82,267 | -1.25(-1.77%) |
May 04, 2015 | 70.31 | 71.16 | 70.31 | 70.57 | 92,974 | +0.21(+0.29%) |
May 01, 2015 | 69.92 | 70.47 | 69.49 | 70.36 | 120,506 | +0.78(+1.13%) |
Apr 30, 2015 | 71.23 | 71.23 | 69.40 | 69.58 | 133,157 | -1.98(-2.77%) |
Apr 29, 2015 | 71.88 | 72.31 | 71.25 | 71.56 | 217,966 | -0.86(-1.18%) |
Apr 28, 2015 | 72.05 | 72.62 | 71.10 | 72.41 | 230,315 | +0.60(+0.84%) |
Apr 27, 2015 | 73.23 | 73.58 | 71.72 | 71.81 | 102,832 | -1.23(-1.69%) |
Apr 24, 2015 | 73.42 | 73.57 | 73.00 | 73.04 | 38,496 | -0.31(-0.42%) |
Apr 23, 2015 | 72.84 | 73.52 | 72.71 | 73.35 | 41,073 | +0.31(+0.42%) |
Apr 22, 2015 | 72.98 | 73.20 | 72.13 | 73.04 | 187,010 | +0.26(+0.36%) |
Apr 21, 2015 | 72.74 | 73.08 | 72.78 | 72.78 | 322,138 | +0.05(+0.06%) |
Apr 20, 2015 | 72.43 | 72.96 | 72.06 | 72.74 | 59,876 | +0.69(+0.96%) |
Apr 17, 2015 | 72.66 | 72.75 | 71.71 | 72.04 | 37,407 | -1.16(-1.59%) |
Apr 16, 2015 | 73.16 | 73.36 | 72.91 | 73.21 | 27,114 | +0.03(+0.04%) |
Apr 15, 2015 | 72.87 | 73.40 | 72.74 | 73.18 | 42,387 | +0.66(+0.91%) |
Apr 14, 2015 | 72.67 | 72.87 | 72.18 | 72.52 | 84,469 | +0.07(+0.10%) |
Apr 13, 2015 | 72.33 | 72.90 | 72.27 | 72.45 | 242,055 | +0.23(+0.31%) |
Apr 10, 2015 | 72.16 | 72.44 | 72.02 | 72.22 | 61,848 | +0.40(+0.56%) |
Apr 09, 2015 | 72.24 | 72.59 | 71.17 | 71.82 | 157,939 | -0.38(-0.53%) |
Apr 08, 2015 | 71.67 | 72.34 | 71.67 | 72.20 | 49,934 | +0.68(+0.95%) |
Apr 07, 2015 | 71.66 | 72.30 | 71.41 | 71.52 | 77,045 | -0.18(-0.25%) |
Apr 06, 2015 | 71.19 | 71.97 | 71.19 | 71.70 | 57,640 | +0.04(+0.05%) |
Apr 02, 2015 | 71.63 | 71.67 | 71.67 | 71.67 | 79,153 | +0.20(+0.28%) |
Apr 01, 2015 | 71.22 | 71.47 | 70.38 | 71.47 | 339,083 | +0.23(+0.33%) |
Mar 31, 2015 | 71.27 | 71.55 | 70.91 | 71.23 | 57,162 | -0.24(-0.34%) |
Mar 30, 2015 | 71.02 | 71.75 | 70.93 | 71.48 | 41,110 | +0.89(+1.26%) |
Mar 27, 2015 | 70.31 | 70.75 | 70.04 | 70.58 | 48,057 | +0.42(+0.60%) |
Mar 26, 2015 | 70.07 | 70.54 | 69.81 | 70.17 | 79,294 | -0.13(-0.19%) |
Mar 25, 2015 | 72.52 | 72.58 | 70.23 | 70.30 | 291,570 | -2.10(-2.91%) |
Mar 24, 2015 | 72.16 | 72.79 | 72.16 | 72.40 | 39,228 | +0.25(+0.35%) |
Mar 23, 2015 | 72.21 | 72.51 | 71.87 | 72.15 | 96,737 | -0.13(-0.19%) |
Mar 20, 2015 | 72.38 | 72.79 | 72.05 | 72.28 | 286,419 | +0.31(+0.44%) |
Mar 19, 2015 | 71.20 | 72.00 | 71.20 | 71.97 | 51,184 | +0.56(+0.78%) |
Mar 18, 2015 | 70.85 | 71.54 | 70.64 | 71.41 | 97,183 | +0.40(+0.57%) |
Mar 17, 2015 | 70.51 | 71.05 | 70.28 | 71.01 | 328,454 | +0.27(+0.38%) |
Mar 16, 2015 | 70.89 | 70.99 | 70.46 | 70.74 | 80,965 | +0.14(+0.20%) |
Mar 13, 2015 | 70.52 | 70.80 | 69.75 | 70.59 | 393,261 | -0.05(-0.08%) |
Mar 12, 2015 | 69.89 | 70.65 | 69.83 | 70.65 | 68,942 | +1.14(+1.64%) |
Mar 11, 2015 | 69.27 | 69.59 | 69.04 | 69.51 | 89,443 | +0.41(+0.60%) |
Mar 10, 2015 | 69.28 | 69.39 | 68.71 | 69.10 | 755,283 | -0.92(-1.32%) |
Mar 09, 2015 | 69.96 | 70.03 | 69.60 | 70.02 | 35,980 | +0.21(+0.30%) |
Mar 06, 2015 | 70.07 | 70.51 | 69.66 | 69.81 | 76,908 | -0.71(-1.01%) |
Mar 05, 2015 | 70.42 | 70.59 | 69.92 | 70.52 | 78,306 | +0.42(+0.60%) |
Mar 04, 2015 | 69.65 | 70.29 | 69.50 | 70.10 | 105,947 | -0.05(-0.08%) |
Mar 03, 2015 | 70.39 | 70.39 | 69.77 | 70.15 | 114,811 | -0.53(-0.75%) |
Mar 02, 2015 | 69.98 | 70.77 | 69.85 | 70.68 | 125,477 | +0.91(+1.30%) |
Feb 27, 2015 | 70.24 | 70.43 | 69.78 | 69.78 | 33,555 | -0.73(-1.03%) |
Feb 26, 2015 | 69.78 | 70.51 | 69.67 | 70.51 | 44,081 | +0.37(+0.52%) |
Feb 25, 2015 | 69.80 | 70.23 | 69.58 | 70.14 | 97,770 | +0.38(+0.54%) |
Feb 24, 2015 | 69.50 | 69.96 | 69.37 | 69.76 | 50,278 | +0.21(+0.30%) |
Feb 23, 2015 | 69.40 | 69.65 | 68.83 | 69.55 | 55,301 | -0.04(-0.06%) |
Feb 20, 2015 | 69.58 | 69.70 | 69.08 | 69.60 | 109,086 | -0.06(-0.09%) |
Feb 19, 2015 | 69.36 | 69.85 | 69.27 | 69.66 | 160,028 | +0.25(+0.36%) |
Feb 18, 2015 | 69.35 | 69.60 | 68.89 | 69.41 | 51,895 | +0.00(+0.00%) |
Feb 17, 2015 | 69.03 | 69.50 | 68.99 | 69.41 | 80,199 | +0.33(+0.48%) |
Feb 13, 2015 | 68.69 | 69.08 | 69.08 | 69.08 | 92,534 | +0.39(+0.56%) |
Feb 12, 2015 | 68.18 | 68.69 | 67.98 | 68.69 | 239,968 | +0.80(+1.18%) |
Feb 11, 2015 | 67.78 | 68.25 | 67.46 | 67.89 | 406,155 | +0.10(+0.15%) |
Feb 10, 2015 | 67.87 | 68.15 | 67.03 | 67.79 | 63,246 | +0.34(+0.51%) |
Feb 09, 2015 | 67.87 | 68.46 | 67.42 | 67.45 | 60,377 | -0.48(-0.70%) |
Feb 06, 2015 | 68.18 | 68.70 | 67.86 | 67.93 | 78,812 | -0.33(-0.49%) |
Feb 05, 2015 | 67.33 | 68.37 | 67.33 | 68.26 | 100,379 | +1.11(+1.66%) |
Feb 04, 2015 | 67.31 | 67.68 | 66.98 | 67.15 | 170,081 | -0.36(-0.53%) |
Feb 03, 2015 | 66.95 | 67.65 | 66.81 | 67.51 | 232,217 | +0.90(+1.35%) |