Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.75 | 67.50 | 65.64 | 67.23 | 8,285,710 | +1.95(+2.98%) |
Jan 28, 2016 | 69.59 | 69.95 | 65.06 | 65.29 | 11,916,123 | -4.21(-6.05%) |
Jan 27, 2016 | 69.36 | 70.76 | 68.81 | 69.49 | 5,108,322 | -0.17(-0.24%) |
Jan 26, 2016 | 69.48 | 69.84 | 68.77 | 69.66 | 5,392,455 | +0.21(+0.31%) |
Jan 25, 2016 | 70.12 | 70.72 | 69.37 | 69.45 | 3,097,535 | -0.65(-0.93%) |
Jan 22, 2016 | 70.04 | 70.68 | 69.62 | 70.10 | 4,066,473 | +0.92(+1.33%) |
Jan 21, 2016 | 70.17 | 70.22 | 68.50 | 69.19 | 5,801,426 | -1.04(-1.48%) |
Jan 20, 2016 | 69.57 | 70.95 | 68.34 | 70.22 | 9,826,273 | -0.52(-0.73%) |
Jan 19, 2016 | 69.96 | 72.08 | 69.66 | 70.74 | 10,776,465 | +1.69(+2.45%) |
Jan 15, 2016 | 68.58 | 69.05 | 69.05 | 69.05 | 7,852,518 | -1.10(-1.57%) |
Jan 14, 2016 | 67.38 | 70.32 | 67.04 | 70.16 | 9,710,692 | +2.75(+4.09%) |
Jan 13, 2016 | 68.63 | 68.69 | 67.22 | 67.40 | 5,445,406 | -0.93(-1.37%) |
Jan 12, 2016 | 68.52 | 68.85 | 67.59 | 68.34 | 5,093,002 | +0.11(+0.16%) |
Jan 11, 2016 | 69.10 | 69.63 | 67.00 | 68.23 | 5,752,459 | -0.83(-1.21%) |
Jan 08, 2016 | 69.42 | 70.11 | 68.88 | 69.06 | 6,918,179 | -0.14(-0.20%) |
Jan 07, 2016 | 69.38 | 70.38 | 68.70 | 69.19 | 6,862,003 | -1.84(-2.60%) |
Jan 06, 2016 | 70.28 | 72.14 | 70.12 | 71.04 | 7,797,788 | -0.45(-0.63%) |
Jan 05, 2016 | 70.46 | 72.59 | 70.44 | 71.49 | 8,777,541 | +1.05(+1.50%) |
Jan 04, 2016 | 70.89 | 71.06 | 69.52 | 70.44 | 8,126,386 | -1.18(-1.65%) |
Dec 31, 2015 | 72.86 | 71.62 | 71.62 | 71.62 | 3,739,602 | -1.65(-2.25%) |
Dec 30, 2015 | 73.48 | 74.03 | 73.22 | 73.27 | 2,317,551 | -0.04(-0.06%) |
Dec 29, 2015 | 72.96 | 73.84 | 72.76 | 73.31 | 2,467,998 | +0.65(+0.89%) |
Dec 28, 2015 | 72.74 | 72.84 | 72.15 | 72.66 | 2,390,410 | -0.31(-0.42%) |
Dec 24, 2015 | 73.08 | 72.97 | 72.97 | 72.97 | 1,749,383 | -0.30(-0.41%) |
Dec 23, 2015 | 73.40 | 73.84 | 73.21 | 73.27 | 3,299,022 | +0.25(+0.34%) |
Dec 22, 2015 | 73.33 | 73.50 | 72.48 | 73.02 | 2,877,919 | -0.11(-0.15%) |
Dec 21, 2015 | 72.86 | 73.48 | 72.37 | 73.13 | 4,402,955 | +1.08(+1.50%) |
Dec 18, 2015 | 72.73 | 73.08 | 72.05 | 72.05 | 6,848,986 | -1.23(-1.68%) |
Dec 17, 2015 | 73.73 | 74.12 | 73.27 | 73.28 | 4,621,626 | -0.06(-0.08%) |
Dec 16, 2015 | 73.10 | 73.59 | 71.44 | 73.34 | 3,508,608 | +0.65(+0.90%) |
Dec 15, 2015 | 72.40 | 73.08 | 72.26 | 72.69 | 4,677,349 | +0.71(+0.99%) |
Dec 14, 2015 | 70.85 | 72.00 | 70.52 | 71.97 | 6,127,832 | +1.18(+1.67%) |
Dec 11, 2015 | 71.23 | 71.72 | 70.65 | 70.79 | 4,398,062 | -1.38(-1.91%) |
Dec 10, 2015 | 71.59 | 72.68 | 70.85 | 72.17 | 4,314,590 | +0.89(+1.25%) |
Dec 09, 2015 | 73.11 | 73.37 | 71.03 | 71.28 | 6,446,803 | -2.17(-2.95%) |
Dec 08, 2015 | 72.77 | 74.52 | 72.73 | 73.44 | 5,601,467 | +0.03(+0.03%) |
Dec 07, 2015 | 74.33 | 74.93 | 73.00 | 73.42 | 5,152,083 | -0.20(-0.28%) |
Dec 04, 2015 | 70.95 | 74.18 | 70.91 | 73.62 | 8,221,096 | +3.03(+4.29%) |
Dec 03, 2015 | 71.95 | 72.11 | 70.17 | 70.60 | 4,317,540 | -1.27(-1.77%) |
Dec 02, 2015 | 73.32 | 73.72 | 71.75 | 71.87 | 5,224,035 | -1.65(-2.24%) |
Dec 01, 2015 | 71.57 | 73.55 | 70.84 | 73.52 | 8,668,795 | +3.79(+5.44%) |
Nov 30, 2015 | 71.19 | 71.42 | 69.73 | 69.73 | 7,719,776 | -1.37(-1.92%) |
Nov 27, 2015 | 71.20 | 71.61 | 71.06 | 71.10 | 1,475,078 | -0.08(-0.11%) |
Nov 25, 2015 | 71.29 | 71.18 | 71.18 | 71.18 | 2,975,916 | -0.12(-0.17%) |
Nov 24, 2015 | 71.02 | 71.67 | 70.59 | 71.29 | 4,036,846 | -0.73(-1.01%) |
Nov 23, 2015 | 71.82 | 72.18 | 71.50 | 72.03 | 4,741,904 | +0.23(+0.32%) |
Nov 20, 2015 | 71.65 | 72.67 | 71.50 | 71.80 | 5,001,968 | +0.64(+0.90%) |
Nov 19, 2015 | 70.72 | 71.29 | 70.31 | 71.16 | 3,713,221 | +0.06(+0.08%) |
Nov 18, 2015 | 69.26 | 71.19 | 69.18 | 71.10 | 4,607,903 | +2.00(+2.89%) |
Nov 17, 2015 | 68.79 | 70.06 | 68.53 | 69.10 | 3,544,092 | +0.06(+0.09%) |
Nov 16, 2015 | 68.00 | 69.06 | 67.98 | 69.04 | 3,895,354 | +1.43(+2.11%) |
Nov 13, 2015 | 67.71 | 68.23 | 67.30 | 67.61 | 4,280,872 | -0.26(-0.39%) |
Nov 12, 2015 | 68.46 | 68.64 | 67.83 | 67.88 | 4,291,799 | -0.71(-1.04%) |
Nov 11, 2015 | 68.08 | 69.08 | 67.97 | 68.59 | 3,910,131 | +0.54(+0.80%) |
Nov 10, 2015 | 66.90 | 68.27 | 66.90 | 68.05 | 3,885,621 | +1.02(+1.52%) |
Nov 09, 2015 | 67.59 | 67.81 | 66.37 | 67.03 | 4,918,267 | -0.93(-1.37%) |
Nov 06, 2015 | 67.82 | 68.07 | 66.25 | 67.96 | 7,201,704 | -0.13(-0.19%) |
Nov 05, 2015 | 68.41 | 68.75 | 67.28 | 68.08 | 4,483,689 | -0.37(-0.54%) |
Nov 04, 2015 | 69.38 | 69.38 | 68.35 | 68.45 | 4,027,827 | -0.52(-0.76%) |
Nov 03, 2015 | 69.45 | 69.71 | 68.52 | 68.98 | 5,712,677 | -0.31(-0.45%) |
Nov 02, 2015 | 68.53 | 69.41 | 68.25 | 69.29 | 4,111,804 | +0.40(+0.58%) |
Oct 30, 2015 | 69.32 | 69.72 | 68.89 | 68.89 | 4,788,386 | -0.36(-0.52%) |
Oct 29, 2015 | 69.51 | 70.58 | 68.67 | 69.26 | 6,107,685 | -0.90(-1.29%) |
Oct 28, 2015 | 68.58 | 70.19 | 67.90 | 70.16 | 6,760,998 | +1.82(+2.67%) |
Oct 27, 2015 | 67.15 | 68.37 | 67.15 | 68.34 | 5,649,508 | +1.52(+2.28%) |
Oct 26, 2015 | 66.14 | 67.45 | 65.69 | 66.82 | 5,630,129 | +0.68(+1.02%) |
Oct 23, 2015 | 65.50 | 66.79 | 65.26 | 66.14 | 6,724,131 | +1.12(+1.73%) |
Oct 22, 2015 | 65.22 | 65.74 | 63.48 | 65.02 | 11,929,247 | -0.03(-0.04%) |
Oct 21, 2015 | 66.07 | 66.20 | 64.12 | 65.04 | 10,622,152 | -0.66(-1.00%) |
Oct 20, 2015 | 67.69 | 67.86 | 65.56 | 65.70 | 8,829,576 | -2.08(-3.07%) |
Oct 19, 2015 | 68.52 | 68.67 | 67.12 | 67.78 | 6,949,702 | -1.06(-1.55%) |
Oct 16, 2015 | 68.06 | 68.86 | 67.53 | 68.84 | 6,535,375 | +1.39(+2.07%) |
Oct 15, 2015 | 67.01 | 67.64 | 66.56 | 67.45 | 7,586,221 | +0.52(+0.77%) |
Oct 14, 2015 | 68.39 | 69.26 | 66.77 | 66.93 | 11,240,804 | -0.31(-0.46%) |
Oct 13, 2015 | 67.39 | 68.62 | 67.18 | 67.25 | 11,960,708 | +0.15(+0.23%) |
Oct 12, 2015 | 66.37 | 68.20 | 66.13 | 67.10 | 31,339,108 | -5.66(-7.78%) |
Oct 09, 2015 | 72.07 | 73.12 | 71.79 | 72.75 | 6,056,239 | +2.00(+2.83%) |
Oct 08, 2015 | 70.23 | 70.94 | 69.08 | 70.75 | 5,440,964 | -0.19(-0.26%) |
Oct 07, 2015 | 71.20 | 71.66 | 69.60 | 70.94 | 6,076,098 | -0.15(-0.21%) |
Oct 06, 2015 | 72.97 | 73.06 | 69.32 | 71.09 | 6,537,021 | -2.03(-2.77%) |
Oct 05, 2015 | 74.39 | 74.73 | 72.29 | 73.12 | 6,273,074 | -0.80(-1.09%) |
Oct 02, 2015 | 71.08 | 73.94 | 70.60 | 73.92 | 6,649,951 | +1.98(+2.75%) |
Oct 01, 2015 | 70.61 | 72.06 | 70.44 | 71.94 | 6,334,874 | +1.26(+1.78%) |
Sep 30, 2015 | 68.86 | 70.75 | 68.83 | 70.68 | 8,028,224 | +2.88(+4.25%) |
Sep 29, 2015 | 67.88 | 69.43 | 66.92 | 67.80 | 8,659,870 | +0.46(+0.68%) |
Sep 28, 2015 | 70.68 | 70.83 | 66.30 | 67.35 | 9,821,221 | -3.65(-5.14%) |
Sep 25, 2015 | 72.84 | 72.84 | 70.30 | 71.00 | 6,861,081 | -1.09(-1.51%) |
Sep 24, 2015 | 73.02 | 73.09 | 71.86 | 72.09 | 6,739,709 | -1.13(-1.55%) |
Sep 23, 2015 | 74.32 | 74.68 | 73.12 | 73.22 | 5,758,122 | -0.94(-1.26%) |
Sep 22, 2015 | 73.33 | 74.31 | 73.16 | 74.16 | 5,990,433 | +0.18(+0.24%) |
Sep 21, 2015 | 75.25 | 75.85 | 73.57 | 73.98 | 7,866,549 | -0.76(-1.02%) |
Sep 18, 2015 | 76.61 | 77.24 | 74.65 | 74.74 | 13,708,255 | -1.26(-1.66%) |
Sep 17, 2015 | 71.34 | 78.42 | 71.18 | 76.00 | 20,029,798 | +4.67(+6.55%) |
Sep 16, 2015 | 71.03 | 71.39 | 69.77 | 71.33 | 4,552,422 | +1.26(+1.80%) |
Sep 15, 2015 | 69.62 | 70.41 | 69.35 | 70.07 | 4,182,108 | +0.90(+1.31%) |
Sep 14, 2015 | 69.19 | 69.49 | 68.65 | 69.16 | 3,785,453 | +0.08(+0.11%) |
Sep 11, 2015 | 68.12 | 69.13 | 66.50 | 69.09 | 4,316,748 | +0.81(+1.19%) |
Sep 10, 2015 | 68.51 | 68.98 | 67.99 | 68.28 | 4,342,483 | -0.21(-0.31%) |
Sep 09, 2015 | 70.48 | 70.52 | 68.32 | 68.49 | 3,362,000 | -1.51(-2.16%) |
Sep 08, 2015 | 68.80 | 70.08 | 68.63 | 70.00 | 3,130,017 | +2.16(+3.19%) |
Sep 04, 2015 | 68.11 | 67.84 | 67.84 | 67.84 | 4,044,984 | -1.08(-1.57%) |
Sep 03, 2015 | 69.30 | 69.98 | 68.70 | 68.92 | 3,821,537 | -0.18(-0.26%) |
Sep 02, 2015 | 68.17 | 69.11 | 67.82 | 69.10 | 3,857,280 | +1.70(+2.52%) |
Sep 01, 2015 | 67.78 | 68.62 | 67.06 | 67.40 | 5,091,732 | -2.15(-3.10%) |
Aug 31, 2015 | 70.45 | 71.30 | 69.30 | 69.55 | 4,079,218 | -0.71(-1.01%) |
Aug 28, 2015 | 70.73 | 70.95 | 69.91 | 70.26 | 5,755,906 | -0.46(-0.66%) |
Aug 27, 2015 | 69.08 | 70.98 | 69.01 | 70.73 | 5,568,745 | +2.23(+3.26%) |
Aug 26, 2015 | 67.47 | 68.67 | 65.68 | 68.50 | 8,545,761 | +2.40(+3.63%) |
Aug 25, 2015 | 69.42 | 69.76 | 65.76 | 66.10 | 7,623,709 | -2.09(-3.06%) |
Aug 24, 2015 | 68.92 | 70.07 | 67.15 | 68.18 | 10,206,862 | -3.21(-4.50%) |
Aug 21, 2015 | 73.46 | 74.07 | 71.39 | 71.39 | 9,850,804 | -2.36(-3.21%) |
Aug 20, 2015 | 73.36 | 75.13 | 72.69 | 73.76 | 12,880,133 | +3.01(+4.25%) |
Aug 19, 2015 | 70.22 | 71.40 | 69.74 | 70.75 | 3,139,168 | +0.32(+0.46%) |
Aug 18, 2015 | 70.80 | 70.94 | 70.30 | 70.43 | 2,653,792 | -0.07(-0.10%) |
Aug 17, 2015 | 70.32 | 70.76 | 70.04 | 70.50 | 3,332,595 | -0.37(-0.52%) |
Aug 14, 2015 | 70.03 | 70.90 | 69.92 | 70.87 | 2,699,786 | +0.74(+1.06%) |
Aug 13, 2015 | 70.27 | 70.74 | 70.01 | 70.13 | 2,668,624 | -0.30(-0.42%) |
Aug 12, 2015 | 69.86 | 70.52 | 68.95 | 70.42 | 3,398,342 | +0.29(+0.41%) |
Aug 11, 2015 | 69.52 | 70.31 | 69.46 | 70.14 | 3,818,160 | +0.03(+0.04%) |
Aug 10, 2015 | 69.53 | 70.33 | 69.21 | 70.11 | 3,825,422 | +1.04(+1.51%) |
Aug 07, 2015 | 69.26 | 69.42 | 67.71 | 69.07 | 5,414,025 | -0.36(-0.52%) |
Aug 06, 2015 | 71.48 | 71.48 | 68.20 | 69.43 | 4,605,451 | -1.70(-2.40%) |
Aug 05, 2015 | 71.09 | 71.43 | 70.50 | 71.13 | 4,498,585 | +0.57(+0.81%) |
Aug 04, 2015 | 70.93 | 71.35 | 70.40 | 70.56 | 3,388,588 | -0.08(-0.11%) |
Aug 03, 2015 | 71.20 | 71.36 | 70.13 | 70.64 | 5,736,129 | -0.31(-0.44%) |
Jul 31, 2015 | 71.26 | 71.58 | 70.84 | 70.95 | 4,899,808 | -0.03(-0.04%) |
Jul 30, 2015 | 70.74 | 71.34 | 70.50 | 70.98 | 4,607,059 | -0.46(-0.65%) |
Jul 29, 2015 | 72.13 | 72.19 | 71.12 | 71.44 | 3,230,127 | -0.50(-0.69%) |
Jul 28, 2015 | 71.12 | 71.95 | 70.94 | 71.93 | 3,606,483 | +1.28(+1.82%) |
Jul 27, 2015 | 70.94 | 71.03 | 69.97 | 70.65 | 6,456,607 | -0.48(-0.67%) |
Jul 24, 2015 | 72.20 | 72.38 | 70.66 | 71.13 | 4,121,616 | -1.71(-2.35%) |
Jul 23, 2015 | 74.77 | 75.45 | 71.91 | 72.84 | 6,263,540 | +0.32(+0.44%) |
Jul 22, 2015 | 69.95 | 72.87 | 68.42 | 72.52 | 15,100,687 | +0.68(+0.95%) |
Jul 21, 2015 | 73.53 | 73.62 | 71.80 | 71.84 | 9,605,772 | -1.93(-2.62%) |
Jul 20, 2015 | 73.63 | 73.81 | 73.27 | 73.77 | 5,145,455 | +0.42(+0.57%) |
Jul 17, 2015 | 73.04 | 73.41 | 72.72 | 73.35 | 5,276,739 | +0.17(+0.23%) |
Jul 16, 2015 | 72.87 | 73.43 | 72.69 | 73.18 | 6,644,068 | +0.66(+0.91%) |
Jul 15, 2015 | 73.70 | 74.02 | 72.28 | 72.52 | 7,880,277 | -2.00(-2.68%) |
Jul 14, 2015 | 74.76 | 74.80 | 73.75 | 74.52 | 7,180,958 | -0.05(-0.07%) |
Jul 13, 2015 | 74.84 | 75.71 | 74.44 | 74.57 | 7,075,853 | +0.44(+0.60%) |
Jul 10, 2015 | 74.13 | 74.27 | 73.63 | 74.12 | 5,325,700 | +0.68(+0.93%) |
Jul 09, 2015 | 73.88 | 74.14 | 72.96 | 73.44 | 5,678,718 | +0.19(+0.26%) |
Jul 08, 2015 | 74.11 | 74.30 | 73.18 | 73.25 | 6,348,714 | -1.24(-1.67%) |
Jul 07, 2015 | 72.74 | 74.53 | 72.25 | 74.49 | 8,233,331 | +2.00(+2.76%) |
Jul 06, 2015 | 71.62 | 72.57 | 71.57 | 72.49 | 6,030,407 | +0.18(+0.24%) |
Jul 02, 2015 | 71.54 | 72.32 | 72.32 | 72.32 | 6,108,178 | +1.08(+1.52%) |
Jul 01, 2015 | 70.35 | 71.33 | 70.19 | 71.24 | 4,322,633 | +1.14(+1.63%) |
Jun 30, 2015 | 70.94 | 71.00 | 70.01 | 70.09 | 5,075,635 | -0.24(-0.35%) |
Jun 29, 2015 | 71.66 | 71.85 | 70.30 | 70.34 | 5,290,806 | -1.74(-2.41%) |
Jun 26, 2015 | 71.52 | 72.14 | 71.01 | 72.08 | 17,116,092 | +0.88(+1.24%) |
Jun 25, 2015 | 70.66 | 72.96 | 70.59 | 71.19 | 11,464,548 | +2.13(+3.09%) |
Jun 24, 2015 | 69.26 | 69.75 | 69.06 | 69.06 | 5,017,057 | -0.34(-0.50%) |
Jun 23, 2015 | 70.31 | 70.31 | 69.22 | 69.41 | 4,339,801 | -0.21(-0.30%) |
Jun 22, 2015 | 69.93 | 70.05 | 69.56 | 69.62 | 4,213,150 | +0.24(+0.35%) |
Jun 19, 2015 | 69.24 | 69.86 | 69.11 | 69.37 | 8,227,017 | -0.34(-0.49%) |
Jun 18, 2015 | 70.43 | 70.83 | 69.47 | 69.72 | 8,637,449 | -0.41(-0.59%) |
Jun 17, 2015 | 71.09 | 71.09 | 69.69 | 70.13 | 7,108,798 | -1.05(-1.47%) |
Jun 16, 2015 | 70.45 | 71.63 | 70.21 | 71.18 | 6,782,840 | +0.59(+0.83%) |
Jun 15, 2015 | 70.16 | 71.03 | 69.76 | 70.59 | 6,506,707 | -0.11(-0.15%) |
Jun 12, 2015 | 72.11 | 72.18 | 69.76 | 70.70 | 15,044,403 | -2.00(-2.75%) |
Jun 11, 2015 | 69.77 | 73.24 | 69.75 | 72.70 | 19,939,008 | +2.86(+4.10%) |
Jun 10, 2015 | 68.83 | 70.09 | 68.26 | 69.83 | 15,686,328 | +0.34(+0.50%) |
Jun 09, 2015 | 65.80 | 69.59 | 65.49 | 69.49 | 12,040,685 | +3.57(+5.41%) |
Jun 08, 2015 | 65.47 | 66.20 | 65.34 | 65.92 | 7,225,236 | +0.34(+0.51%) |
Jun 05, 2015 | 65.12 | 65.70 | 64.64 | 65.59 | 3,321,925 | +0.37(+0.57%) |
Jun 04, 2015 | 64.93 | 65.99 | 64.92 | 65.22 | 4,510,221 | -0.13(-0.19%) |
Jun 03, 2015 | 65.48 | 65.63 | 64.88 | 65.34 | 3,895,892 | -0.10(-0.15%) |
Jun 02, 2015 | 66.12 | 66.12 | 65.07 | 65.44 | 5,321,510 | -0.88(-1.33%) |
Jun 01, 2015 | 66.26 | 67.04 | 66.14 | 66.32 | 5,796,588 | +0.08(+0.13%) |
May 29, 2015 | 63.93 | 66.79 | 63.82 | 66.24 | 14,194,574 | +2.09(+3.26%) |
May 28, 2015 | 62.80 | 64.21 | 62.75 | 64.15 | 5,745,512 | +1.27(+2.02%) |
May 27, 2015 | 62.43 | 62.95 | 62.27 | 62.88 | 3,455,608 | +0.50(+0.79%) |
May 26, 2015 | 62.09 | 62.44 | 61.98 | 62.39 | 4,996,260 | +0.01(+0.01%) |
May 22, 2015 | 62.17 | 62.38 | 62.38 | 62.38 | 3,601,229 | +0.03(+0.04%) |
May 21, 2015 | 61.57 | 62.42 | 61.44 | 62.35 | 3,916,514 | +0.76(+1.24%) |
May 20, 2015 | 61.66 | 61.87 | 61.44 | 61.59 | 2,358,730 | -0.08(-0.12%) |
May 19, 2015 | 61.14 | 61.77 | 60.98 | 61.66 | 4,226,500 | +0.43(+0.70%) |
May 18, 2015 | 61.33 | 61.36 | 60.97 | 61.24 | 2,575,141 | +0.03(+0.05%) |
May 15, 2015 | 61.48 | 61.64 | 60.94 | 61.20 | 4,126,556 | -0.13(-0.22%) |
May 14, 2015 | 61.02 | 61.47 | 60.81 | 61.34 | 4,007,306 | +0.64(+1.05%) |
May 13, 2015 | 60.67 | 61.06 | 60.44 | 60.70 | 3,216,819 | +0.30(+0.50%) |
May 12, 2015 | 60.98 | 60.98 | 60.29 | 60.40 | 3,781,293 | -0.86(-1.40%) |
May 11, 2015 | 61.08 | 61.69 | 61.02 | 61.26 | 3,548,364 | +0.18(+0.29%) |
May 08, 2015 | 60.45 | 61.45 | 60.45 | 61.08 | 4,453,522 | +1.20(+2.00%) |
May 07, 2015 | 59.82 | 60.27 | 59.79 | 59.88 | 4,351,363 | -0.19(-0.32%) |
May 06, 2015 | 60.01 | 60.27 | 59.65 | 60.07 | 4,278,867 | +0.12(+0.19%) |
May 05, 2015 | 60.72 | 60.84 | 59.88 | 59.96 | 4,480,730 | -0.95(-1.56%) |
May 04, 2015 | 61.07 | 61.36 | 60.74 | 60.91 | 4,846,217 | -0.06(-0.10%) |
May 01, 2015 | 60.25 | 61.14 | 59.49 | 60.97 | 7,835,828 | +1.04(+1.74%) |
Apr 30, 2015 | 60.00 | 60.54 | 59.56 | 59.92 | 6,571,607 | -0.34(-0.57%) |
Apr 29, 2015 | 59.92 | 60.72 | 59.90 | 60.27 | 8,143,129 | +0.92(+1.55%) |
Apr 28, 2015 | 58.88 | 59.43 | 58.53 | 59.35 | 5,466,653 | +0.24(+0.41%) |
Apr 27, 2015 | 59.97 | 60.17 | 58.90 | 59.11 | 6,390,545 | -0.58(-0.96%) |
Apr 24, 2015 | 60.22 | 60.39 | 59.42 | 59.68 | 4,577,097 | -0.68(-1.13%) |
Apr 23, 2015 | 60.77 | 60.82 | 59.26 | 60.37 | 6,534,924 | +0.08(+0.14%) |
Apr 22, 2015 | 60.42 | 60.42 | 59.93 | 60.28 | 4,204,400 | +0.08(+0.12%) |
Apr 21, 2015 | 60.85 | 60.97 | 60.08 | 60.21 | 4,855,438 | -0.17(-0.28%) |
Apr 20, 2015 | 60.87 | 61.08 | 60.28 | 60.37 | 3,046,895 | -0.05(-0.08%) |
Apr 17, 2015 | 60.87 | 61.03 | 60.00 | 60.42 | 5,261,190 | -0.85(-1.39%) |
Apr 16, 2015 | 61.37 | 61.70 | 61.19 | 61.27 | 3,454,181 | -0.18(-0.30%) |
Apr 15, 2015 | 61.32 | 61.72 | 61.12 | 61.46 | 5,227,603 | +0.21(+0.34%) |
Apr 14, 2015 | 61.12 | 61.49 | 60.95 | 61.25 | 4,738,150 | -0.05(-0.08%) |
Apr 13, 2015 | 61.10 | 61.40 | 60.96 | 61.30 | 5,218,964 | -0.33(-0.54%) |
Apr 10, 2015 | 60.45 | 61.68 | 60.24 | 61.63 | 4,745,187 | +1.30(+2.16%) |
Apr 09, 2015 | 60.22 | 60.50 | 59.96 | 60.33 | 3,113,252 | +0.18(+0.29%) |
Apr 08, 2015 | 59.97 | 60.27 | 59.65 | 60.16 | 3,856,372 | +0.38(+0.63%) |
Apr 07, 2015 | 59.41 | 60.10 | 59.35 | 59.78 | 3,751,738 | +0.33(+0.55%) |
Apr 06, 2015 | 59.31 | 59.79 | 59.06 | 59.46 | 4,721,791 | +0.06(+0.10%) |
Apr 02, 2015 | 59.58 | 59.40 | 59.40 | 59.40 | 4,535,727 | -0.24(-0.41%) |
Apr 01, 2015 | 60.80 | 60.84 | 59.26 | 59.64 | 7,047,219 | -0.93(-1.54%) |
Mar 31, 2015 | 61.16 | 61.68 | 60.57 | 60.57 | 5,214,770 | -1.02(-1.65%) |
Mar 30, 2015 | 61.70 | 61.87 | 61.42 | 61.59 | 4,042,643 | +0.24(+0.39%) |
Mar 27, 2015 | 61.38 | 61.69 | 61.03 | 61.35 | 5,003,282 | +0.12(+0.19%) |
Mar 26, 2015 | 61.70 | 61.99 | 61.22 | 61.23 | 4,825,598 | -0.77(-1.24%) |
Mar 25, 2015 | 63.08 | 63.77 | 62.00 | 62.00 | 6,514,333 | -1.00(-1.59%) |
Mar 24, 2015 | 63.59 | 63.95 | 62.84 | 63.00 | 6,129,758 | -0.67(-1.05%) |
Mar 23, 2015 | 63.38 | 64.58 | 63.33 | 63.67 | 7,536,481 | +0.20(+0.32%) |
Mar 20, 2015 | 62.72 | 63.53 | 62.15 | 63.47 | 12,849,737 | +1.58(+2.56%) |
Mar 19, 2015 | 61.08 | 62.18 | 60.52 | 61.88 | 8,456,887 | +0.57(+0.92%) |
Mar 18, 2015 | 59.12 | 61.84 | 58.94 | 61.32 | 7,719,084 | +2.25(+3.81%) |
Mar 17, 2015 | 58.96 | 59.42 | 58.64 | 59.06 | 3,085,368 | -0.19(-0.32%) |
Mar 16, 2015 | 58.59 | 59.53 | 58.51 | 59.26 | 4,704,225 | +0.98(+1.69%) |
Mar 13, 2015 | 57.87 | 58.41 | 57.65 | 58.27 | 3,866,462 | +0.28(+0.47%) |
Mar 12, 2015 | 57.32 | 58.06 | 57.15 | 58.00 | 3,267,090 | +0.92(+1.61%) |
Mar 11, 2015 | 57.44 | 57.81 | 57.04 | 57.08 | 4,107,166 | -0.27(-0.47%) |
Mar 10, 2015 | 57.63 | 57.89 | 57.16 | 57.35 | 4,395,469 | -0.67(-1.15%) |
Mar 09, 2015 | 57.31 | 58.15 | 57.05 | 58.01 | 7,013,871 | +0.98(+1.71%) |
Mar 06, 2015 | 58.58 | 58.58 | 56.96 | 57.04 | 7,053,153 | -1.82(-3.09%) |
Mar 05, 2015 | 58.98 | 59.27 | 58.70 | 58.86 | 4,156,908 | -0.05(-0.09%) |
Mar 04, 2015 | 58.37 | 59.05 | 58.26 | 58.91 | 3,604,238 | +0.23(+0.40%) |
Mar 03, 2015 | 59.30 | 59.32 | 58.44 | 58.67 | 4,962,074 | -0.63(-1.05%) |
Mar 02, 2015 | 58.51 | 59.32 | 58.50 | 59.30 | 4,575,688 | +0.79(+1.35%) |
Feb 27, 2015 | 58.32 | 58.78 | 58.29 | 58.51 | 4,021,725 | +0.12(+0.20%) |
Feb 26, 2015 | 58.51 | 58.62 | 57.98 | 58.39 | 5,444,051 | -0.28(-0.47%) |
Feb 25, 2015 | 59.09 | 59.09 | 58.41 | 58.66 | 3,633,750 | -0.45(-0.76%) |
Feb 24, 2015 | 59.20 | 59.62 | 58.79 | 59.12 | 3,788,049 | -0.16(-0.27%) |
Feb 23, 2015 | 59.87 | 59.97 | 58.96 | 59.27 | 4,052,076 | -0.66(-1.10%) |
Feb 20, 2015 | 59.17 | 60.00 | 58.59 | 59.93 | 4,151,904 | +0.63(+1.07%) |
Feb 19, 2015 | 59.06 | 59.44 | 59.01 | 59.30 | 2,802,922 | +0.09(+0.16%) |
Feb 18, 2015 | 59.54 | 59.57 | 58.53 | 59.21 | 4,557,608 | -0.46(-0.77%) |
Feb 17, 2015 | 58.71 | 59.72 | 58.61 | 59.67 | 4,763,400 | +0.83(+1.42%) |
Feb 13, 2015 | 58.94 | 58.83 | 58.83 | 58.83 | 3,228,548 | +0.02(+0.04%) |
Feb 12, 2015 | 58.52 | 58.82 | 58.22 | 58.81 | 4,057,980 | +0.48(+0.83%) |
Feb 11, 2015 | 58.36 | 58.88 | 58.11 | 58.32 | 4,144,486 | -0.04(-0.07%) |
Feb 10, 2015 | 58.04 | 58.41 | 57.86 | 58.36 | 8,319,892 | +0.74(+1.28%) |
Feb 09, 2015 | 57.95 | 58.17 | 57.44 | 57.63 | 4,551,262 | -0.62(-1.07%) |
Feb 06, 2015 | 58.91 | 59.10 | 58.15 | 58.25 | 3,920,931 | -0.87(-1.47%) |
Feb 05, 2015 | 58.53 | 59.25 | 58.51 | 59.12 | 4,641,292 | +0.99(+1.69%) |
Feb 04, 2015 | 58.14 | 58.36 | 57.76 | 58.13 | 6,494,290 | -0.55(-0.95%) |
Feb 03, 2015 | 59.27 | 59.31 | 57.83 | 58.69 | 8,227,754 | -0.66(-1.12%) |