Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.45 | 47.84 | 47.27 | 47.51 | 19,223 | +0.86(+1.84%) |
Feb 26, 2016 | 47.37 | 47.50 | 46.32 | 46.65 | 17,895 | -0.06(-0.13%) |
Feb 25, 2016 | 47.10 | 47.10 | 46.34 | 46.71 | 26,260 | -0.30(-0.64%) |
Feb 24, 2016 | 47.92 | 47.99 | 46.82 | 47.01 | 35,583 | -1.26(-2.61%) |
Feb 23, 2016 | 48.00 | 48.43 | 47.95 | 48.27 | 28,277 | +0.44(+0.92%) |
Feb 22, 2016 | 47.99 | 48.49 | 47.75 | 47.83 | 13,641 | -0.29(-0.60%) |
Feb 19, 2016 | 48.75 | 48.75 | 47.93 | 48.12 | 14,433 | -0.46(-0.95%) |
Feb 18, 2016 | 48.92 | 49.00 | 47.78 | 48.58 | 28,247 | -0.88(-1.78%) |
Feb 17, 2016 | 49.30 | 49.66 | 49.30 | 49.46 | 13,808 | +0.50(+1.02%) |
Feb 16, 2016 | 49.15 | 49.50 | 48.81 | 48.96 | 16,330 | -1.35(-2.68%) |
Feb 12, 2016 | 50.65 | 50.31 | 50.31 | 50.31 | 10,400 | -0.18(-0.36%) |
Feb 11, 2016 | 50.53 | 51.12 | 50.35 | 50.49 | 23,072 | +0.13(+0.26%) |
Feb 10, 2016 | 50.08 | 50.50 | 49.50 | 50.36 | 21,615 | +0.75(+1.51%) |
Feb 09, 2016 | 49.93 | 49.94 | 49.40 | 49.61 | 13,758 | +0.00(+0.00%) |
Feb 08, 2016 | 48.57 | 49.97 | 48.57 | 49.61 | 27,723 | +1.28(+2.65%) |
Feb 05, 2016 | 49.25 | 49.30 | 47.99 | 48.33 | 25,566 | -1.07(-2.17%) |
Feb 04, 2016 | 49.17 | 49.90 | 49.14 | 49.40 | 18,625 | +0.27(+0.55%) |
Feb 03, 2016 | 47.55 | 49.70 | 47.50 | 49.13 | 46,673 | +1.55(+3.26%) |
Feb 02, 2016 | 47.84 | 47.90 | 47.30 | 47.58 | 13,244 | -0.98(-2.02%) |
Feb 01, 2016 | 48.68 | 48.80 | 48.30 | 48.56 | 16,679 | +0.51(+1.06%) |
Jan 29, 2016 | 48.09 | 48.50 | 47.81 | 48.05 | 19,767 | +0.72(+1.52%) |
Jan 28, 2016 | 48.15 | 48.15 | 47.27 | 47.33 | 10,811 | -0.74(-1.54%) |
Jan 27, 2016 | 47.65 | 48.44 | 47.50 | 48.07 | 12,441 | +0.35(+0.73%) |
Jan 26, 2016 | 47.98 | 48.25 | 47.41 | 47.72 | 14,085 | +0.57(+1.21%) |
Jan 25, 2016 | 47.87 | 48.05 | 47.15 | 47.15 | 25,318 | -0.77(-1.61%) |
Jan 22, 2016 | 48.91 | 49.00 | 47.90 | 47.92 | 26,466 | -0.13(-0.27%) |
Jan 21, 2016 | 48.13 | 48.24 | 47.45 | 48.05 | 21,959 | +0.21(+0.44%) |
Jan 20, 2016 | 46.91 | 47.84 | 46.65 | 47.84 | 19,531 | +0.09(+0.19%) |
Jan 19, 2016 | 48.07 | 48.07 | 47.45 | 47.75 | 26,213 | +0.64(+1.36%) |
Jan 15, 2016 | 47.75 | 47.11 | 47.11 | 47.11 | 12,200 | -0.42(-0.88%) |
Jan 14, 2016 | 47.15 | 47.75 | 46.28 | 47.53 | 32,651 | +0.64(+1.36%) |
Jan 13, 2016 | 47.30 | 48.27 | 46.65 | 46.89 | 53,904 | +1.43(+3.15%) |
Jan 12, 2016 | 45.72 | 45.80 | 45.05 | 45.46 | 52,580 | -0.75(-1.62%) |
Jan 11, 2016 | 46.88 | 46.90 | 45.71 | 46.21 | 70,266 | -1.35(-2.84%) |
Jan 08, 2016 | 48.50 | 48.69 | 47.25 | 47.56 | 38,056 | +0.05(+0.11%) |
Jan 07, 2016 | 47.35 | 47.98 | 47.05 | 47.51 | 64,621 | -1.51(-3.08%) |
Jan 06, 2016 | 50.25 | 50.25 | 48.67 | 49.02 | 54,560 | -2.53(-4.91%) |
Jan 05, 2016 | 52.26 | 52.26 | 51.54 | 51.55 | 14,961 | -0.51(-0.98%) |
Jan 04, 2016 | 53.11 | 53.18 | 51.98 | 52.06 | 24,841 | -2.11(-3.90%) |
Dec 31, 2015 | 53.05 | 54.17 | 54.17 | 54.17 | 51,800 | +2.07(+3.97%) |
Dec 30, 2015 | 53.19 | 53.42 | 52.06 | 52.10 | 80,955 | -1.56(-2.91%) |
Dec 29, 2015 | 53.60 | 53.80 | 53.40 | 53.66 | 35,462 | +0.55(+1.04%) |
Dec 28, 2015 | 53.74 | 53.79 | 53.10 | 53.11 | 27,480 | -0.69(-1.28%) |
Dec 24, 2015 | 53.70 | 53.80 | 53.80 | 53.80 | 14,800 | +0.53(+0.99%) |
Dec 23, 2015 | 53.15 | 53.45 | 52.95 | 53.27 | 32,645 | -0.26(-0.49%) |
Dec 22, 2015 | 53.75 | 53.90 | 53.36 | 53.53 | 42,372 | +0.26(+0.49%) |
Dec 21, 2015 | 53.71 | 53.85 | 53.05 | 53.27 | 33,370 | -0.44(-0.82%) |
Dec 18, 2015 | 53.39 | 54.34 | 53.39 | 53.71 | 141,885 | +0.20(+0.37%) |
Dec 17, 2015 | 54.39 | 54.39 | 53.16 | 53.51 | 32,440 | -1.50(-2.73%) |
Dec 16, 2015 | 55.00 | 55.35 | 54.75 | 55.01 | 24,624 | +0.55(+1.01%) |
Dec 15, 2015 | 54.10 | 54.78 | 54.00 | 54.46 | 32,058 | +1.80(+3.42%) |
Dec 14, 2015 | 52.95 | 53.10 | 52.50 | 52.66 | 35,279 | +0.34(+0.66%) |
Dec 11, 2015 | 52.24 | 52.73 | 52.20 | 52.32 | 13,620 | +0.04(+0.07%) |
Dec 10, 2015 | 53.15 | 53.35 | 52.16 | 52.28 | 54,747 | -1.00(-1.88%) |
Dec 09, 2015 | 53.53 | 53.63 | 52.94 | 53.28 | 21,794 | +0.47(+0.89%) |
Dec 08, 2015 | 53.80 | 54.09 | 52.75 | 52.81 | 19,841 | -0.30(-0.56%) |
Dec 07, 2015 | 53.54 | 54.30 | 53.06 | 53.11 | 85,889 | -1.84(-3.35%) |
Dec 04, 2015 | 52.43 | 55.24 | 52.43 | 54.95 | 49,633 | +3.05(+5.88%) |
Dec 03, 2015 | 51.38 | 52.01 | 50.71 | 51.90 | 27,700 | +1.04(+2.04%) |
Dec 02, 2015 | 51.60 | 51.67 | 50.50 | 50.86 | 37,759 | -1.25(-2.40%) |
Dec 01, 2015 | 53.03 | 53.15 | 51.99 | 52.11 | 16,178 | -0.34(-0.65%) |
Nov 30, 2015 | 52.30 | 52.66 | 52.20 | 52.45 | 19,734 | -0.64(-1.21%) |
Nov 27, 2015 | 53.22 | 53.60 | 52.86 | 53.09 | 16,184 | -0.51(-0.95%) |
Nov 25, 2015 | 51.50 | 53.60 | 53.60 | 53.60 | 46,800 | +1.52(+2.92%) |
Nov 24, 2015 | 51.97 | 52.52 | 51.76 | 52.08 | 81,061 | +0.06(+0.12%) |
Nov 23, 2015 | 53.00 | 53.10 | 51.91 | 52.02 | 49,270 | -2.12(-3.92%) |
Nov 20, 2015 | 53.29 | 54.15 | 53.06 | 54.14 | 39,244 | +1.97(+3.78%) |
Nov 19, 2015 | 51.93 | 52.40 | 51.76 | 52.17 | 45,213 | +0.24(+0.46%) |
Nov 18, 2015 | 52.56 | 52.56 | 51.00 | 51.93 | 36,609 | -0.61(-1.16%) |
Nov 17, 2015 | 53.23 | 53.74 | 52.38 | 52.54 | 37,024 | -0.73(-1.37%) |
Nov 16, 2015 | 52.70 | 53.33 | 52.25 | 53.27 | 17,813 | +1.17(+2.25%) |
Nov 13, 2015 | 52.44 | 52.65 | 51.88 | 52.10 | 36,453 | -2.14(-3.95%) |
Nov 12, 2015 | 54.90 | 55.39 | 53.98 | 54.24 | 32,134 | -1.24(-2.24%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.45 | 55.48 | 39,783 | -2.28(-3.95%) |
Nov 10, 2015 | 57.78 | 58.00 | 57.49 | 57.76 | 20,200 | -0.07(-0.11%) |
Nov 09, 2015 | 57.76 | 58.12 | 57.53 | 57.83 | 64,924 | -2.07(-3.46%) |
Nov 06, 2015 | 59.10 | 60.30 | 58.95 | 59.90 | 84,252 | +1.30(+2.22%) |
Nov 05, 2015 | 58.70 | 58.90 | 58.36 | 58.60 | 48,132 | -2.24(-3.68%) |
Nov 04, 2015 | 62.66 | 62.67 | 60.24 | 60.84 | 21,305 | -1.38(-2.22%) |
Nov 03, 2015 | 62.05 | 62.45 | 61.81 | 62.22 | 19,070 | -0.47(-0.75%) |
Nov 02, 2015 | 63.20 | 63.49 | 62.40 | 62.69 | 18,980 | -2.51(-3.85%) |
Oct 30, 2015 | 65.10 | 65.41 | 65.10 | 65.20 | 6,200 | +0.54(+0.84%) |
Oct 29, 2015 | 64.84 | 65.06 | 64.53 | 64.66 | 14,309 | -1.00(-1.52%) |
Oct 28, 2015 | 65.96 | 66.65 | 64.73 | 65.66 | 25,193 | +0.28(+0.43%) |
Oct 27, 2015 | 65.57 | 65.91 | 65.35 | 65.38 | 17,108 | -0.48(-0.73%) |
Oct 26, 2015 | 66.06 | 66.16 | 65.86 | 65.86 | 22,800 | -0.99(-1.48%) |
Oct 23, 2015 | 66.75 | 67.25 | 66.70 | 66.85 | 8,510 | +0.55(+0.83%) |
Oct 22, 2015 | 65.00 | 66.31 | 65.00 | 66.30 | 9,667 | +1.14(+1.75%) |
Oct 21, 2015 | 65.30 | 66.00 | 65.07 | 65.16 | 28,698 | -1.85(-2.76%) |
Oct 20, 2015 | 67.10 | 67.50 | 66.92 | 67.01 | 19,668 | +0.89(+1.35%) |
Oct 19, 2015 | 66.28 | 66.49 | 65.41 | 66.12 | 21,110 | -1.11(-1.65%) |
Oct 16, 2015 | 67.58 | 68.03 | 67.23 | 67.23 | 16,789 | -0.63(-0.93%) |
Oct 15, 2015 | 68.14 | 68.15 | 67.75 | 67.86 | 27,598 | +0.26(+0.38%) |
Oct 14, 2015 | 67.15 | 67.95 | 67.02 | 67.60 | 36,920 | +1.78(+2.70%) |
Oct 13, 2015 | 66.87 | 67.44 | 65.80 | 65.82 | 41,136 | -1.04(-1.56%) |
Oct 12, 2015 | 69.10 | 69.10 | 66.86 | 66.86 | 31,315 | -1.68(-2.45%) |
Oct 09, 2015 | 69.24 | 69.56 | 68.05 | 68.54 | 54,007 | +0.80(+1.18%) |
Oct 08, 2015 | 67.65 | 68.39 | 67.40 | 67.74 | 35,856 | +0.50(+0.74%) |
Oct 07, 2015 | 67.50 | 67.63 | 66.80 | 67.24 | 29,626 | -0.82(-1.20%) |
Oct 06, 2015 | 68.30 | 69.01 | 68.06 | 68.06 | 37,779 | +1.07(+1.60%) |
Oct 05, 2015 | 68.40 | 68.92 | 66.21 | 66.99 | 94,301 | -0.47(-0.70%) |
Oct 02, 2015 | 66.73 | 67.68 | 66.65 | 67.46 | 50,427 | +2.25(+3.45%) |
Oct 01, 2015 | 64.35 | 65.95 | 64.35 | 65.21 | 35,656 | +2.25(+3.57%) |
Sep 30, 2015 | 63.64 | 63.94 | 62.85 | 62.96 | 45,605 | -0.58(-0.91%) |
Sep 29, 2015 | 62.76 | 63.59 | 62.60 | 63.54 | 29,445 | +0.98(+1.57%) |
Sep 28, 2015 | 63.00 | 63.08 | 62.50 | 62.56 | 34,041 | -1.63(-2.54%) |
Sep 25, 2015 | 64.45 | 64.59 | 64.00 | 64.19 | 29,747 | +0.83(+1.31%) |
Sep 24, 2015 | 62.70 | 63.90 | 62.68 | 63.36 | 125,470 | +0.75(+1.20%) |
Sep 23, 2015 | 61.45 | 62.85 | 61.41 | 62.61 | 51,470 | +3.78(+6.43%) |
Sep 22, 2015 | 58.00 | 59.41 | 57.70 | 58.83 | 14,284 | -0.51(-0.86%) |
Sep 21, 2015 | 58.17 | 59.66 | 58.11 | 59.34 | 9,911 | +0.58(+0.99%) |
Sep 18, 2015 | 59.00 | 59.01 | 58.63 | 58.76 | 9,712 | -0.32(-0.54%) |
Sep 17, 2015 | 57.99 | 59.61 | 57.56 | 59.08 | 14,960 | -0.01(-0.02%) |
Sep 16, 2015 | 57.76 | 59.10 | 57.75 | 59.09 | 28,987 | +1.02(+1.75%) |
Sep 15, 2015 | 57.50 | 58.39 | 57.42 | 58.07 | 33,537 | +1.41(+2.49%) |
Sep 14, 2015 | 56.66 | 56.78 | 56.42 | 56.66 | 5,115 | -0.50(-0.88%) |
Sep 11, 2015 | 56.39 | 57.21 | 55.96 | 57.16 | 241,290 | +0.13(+0.23%) |
Sep 10, 2015 | 56.75 | 57.31 | 56.61 | 57.03 | 18,627 | +1.12(+2.00%) |
Sep 09, 2015 | 56.19 | 56.19 | 55.75 | 55.91 | 15,235 | -1.14(-2.00%) |
Sep 08, 2015 | 57.30 | 57.45 | 56.35 | 57.05 | 83,961 | +0.65(+1.15%) |
Sep 04, 2015 | 55.96 | 56.40 | 56.40 | 56.40 | 27,200 | +0.99(+1.79%) |
Sep 03, 2015 | 56.60 | 57.17 | 55.41 | 55.41 | 13,022 | -1.05(-1.86%) |
Sep 02, 2015 | 56.64 | 56.64 | 55.47 | 56.46 | 16,693 | +1.36(+2.47%) |
Sep 01, 2015 | 56.99 | 57.25 | 55.07 | 55.10 | 19,299 | -2.92(-5.03%) |
Aug 31, 2015 | 57.35 | 58.41 | 56.99 | 58.02 | 19,517 | +1.20(+2.11%) |
Aug 28, 2015 | 55.64 | 57.23 | 55.64 | 56.82 | 26,141 | +2.14(+3.91%) |
Aug 27, 2015 | 52.91 | 55.00 | 52.75 | 54.68 | 30,887 | +3.34(+6.51%) |
Aug 26, 2015 | 50.59 | 51.68 | 50.43 | 51.34 | 44,046 | -0.48(-0.93%) |
Aug 25, 2015 | 53.50 | 53.60 | 51.70 | 51.82 | 53,198 | -3.66(-6.60%) |
Aug 24, 2015 | 55.24 | 55.94 | 54.90 | 55.48 | 41,626 | -2.96(-5.07%) |
Aug 21, 2015 | 58.61 | 58.87 | 58.16 | 58.44 | 36,344 | -1.67(-2.78%) |
Aug 20, 2015 | 59.61 | 60.31 | 59.60 | 60.11 | 14,936 | +0.95(+1.61%) |
Aug 19, 2015 | 58.30 | 59.30 | 58.30 | 59.16 | 40,700 | +1.45(+2.51%) |
Aug 18, 2015 | 58.03 | 58.05 | 57.20 | 57.71 | 49,946 | -1.67(-2.81%) |
Aug 17, 2015 | 59.50 | 59.51 | 59.15 | 59.38 | 9,662 | -0.38(-0.64%) |
Aug 14, 2015 | 60.06 | 60.32 | 59.66 | 59.76 | 108,558 | +0.32(+0.54%) |
Aug 13, 2015 | 59.96 | 60.10 | 59.44 | 59.44 | 182,501 | -1.12(-1.85%) |
Aug 12, 2015 | 58.83 | 60.68 | 58.83 | 60.56 | 58,984 | +2.32(+3.98%) |
Aug 11, 2015 | 59.25 | 59.34 | 58.00 | 58.24 | 34,379 | -0.72(-1.22%) |
Aug 10, 2015 | 58.06 | 59.55 | 58.06 | 58.96 | 22,128 | +0.87(+1.50%) |
Aug 07, 2015 | 58.46 | 58.91 | 57.95 | 58.09 | 10,401 | +0.04(+0.07%) |
Aug 06, 2015 | 57.90 | 58.22 | 57.88 | 58.05 | 38,885 | +0.59(+1.03%) |
Aug 05, 2015 | 57.88 | 58.04 | 57.40 | 57.46 | 29,973 | -0.51(-0.88%) |
Aug 04, 2015 | 57.74 | 58.26 | 57.55 | 57.97 | 13,965 | -0.01(-0.02%) |
Aug 03, 2015 | 60.35 | 60.40 | 57.45 | 57.98 | 49,561 | -1.13(-1.91%) |
Jul 31, 2015 | 59.79 | 59.90 | 59.00 | 59.11 | 71,737 | -0.85(-1.42%) |
Jul 30, 2015 | 59.85 | 60.35 | 59.80 | 59.96 | 13,115 | -0.05(-0.08%) |
Jul 29, 2015 | 60.20 | 60.20 | 59.52 | 60.01 | 31,010 | -0.11(-0.18%) |
Jul 28, 2015 | 59.82 | 60.20 | 59.73 | 60.12 | 27,085 | +0.80(+1.35%) |
Jul 27, 2015 | 60.25 | 60.74 | 59.21 | 59.32 | 18,511 | -1.10(-1.82%) |
Jul 24, 2015 | 59.31 | 60.65 | 59.21 | 60.42 | 98,904 | +0.98(+1.65%) |
Jul 23, 2015 | 61.20 | 61.20 | 59.44 | 59.44 | 12,439 | -1.22(-2.01%) |
Jul 22, 2015 | 59.41 | 60.85 | 59.41 | 60.66 | 15,461 | +0.21(+0.35%) |
Jul 21, 2015 | 59.52 | 61.00 | 59.52 | 60.45 | 38,082 | +1.89(+3.23%) |
Jul 20, 2015 | 58.95 | 59.56 | 58.30 | 58.56 | 39,578 | -1.18(-1.98%) |
Jul 17, 2015 | 60.00 | 60.00 | 59.60 | 59.74 | 36,732 | -1.17(-1.92%) |
Jul 16, 2015 | 61.45 | 61.55 | 60.90 | 60.91 | 24,019 | -1.15(-1.85%) |
Jul 15, 2015 | 62.61 | 62.75 | 61.66 | 62.06 | 24,637 | -1.10(-1.74%) |
Jul 14, 2015 | 64.35 | 64.35 | 63.05 | 63.16 | 39,261 | -0.60(-0.94%) |
Jul 13, 2015 | 63.70 | 64.65 | 63.55 | 63.76 | 41,164 | +0.80(+1.27%) |
Jul 10, 2015 | 63.40 | 63.40 | 62.39 | 62.96 | 23,270 | +1.29(+2.09%) |
Jul 09, 2015 | 63.26 | 63.26 | 61.55 | 61.67 | 31,352 | -1.59(-2.51%) |
Jul 08, 2015 | 62.92 | 63.50 | 62.44 | 63.26 | 41,569 | +0.46(+0.73%) |
Jul 07, 2015 | 64.37 | 64.37 | 62.15 | 62.80 | 80,930 | -2.86(-4.36%) |
Jul 06, 2015 | 64.63 | 65.82 | 64.57 | 65.66 | 16,915 | -1.39(-2.07%) |
Jul 02, 2015 | 67.86 | 67.05 | 67.05 | 67.05 | 16,000 | -0.41(-0.61%) |
Jul 01, 2015 | 67.35 | 68.00 | 67.11 | 67.46 | 22,660 | +2.31(+3.55%) |
Jun 30, 2015 | 65.11 | 65.30 | 64.71 | 65.15 | 17,139 | +0.65(+1.01%) |
Jun 29, 2015 | 64.85 | 65.10 | 64.45 | 64.50 | 23,058 | -1.10(-1.68%) |
Jun 26, 2015 | 65.20 | 65.88 | 64.80 | 65.60 | 50,985 | +0.00(+0.00%) |
Jun 25, 2015 | 65.95 | 65.95 | 64.80 | 65.60 | 112,560 | -1.66(-2.47%) |
Jun 24, 2015 | 67.50 | 67.59 | 67.20 | 67.26 | 16,032 | -0.13(-0.19%) |
Jun 23, 2015 | 67.35 | 67.50 | 67.26 | 67.39 | 20,002 | -0.10(-0.15%) |
Jun 22, 2015 | 67.80 | 67.80 | 66.90 | 67.49 | 28,244 | -0.96(-1.40%) |
Jun 19, 2015 | 69.65 | 69.75 | 68.38 | 68.45 | 46,289 | -1.25(-1.79%) |
Jun 18, 2015 | 70.21 | 70.24 | 69.46 | 69.70 | 28,462 | -0.32(-0.46%) |
Jun 17, 2015 | 70.80 | 70.94 | 69.70 | 70.02 | 34,600 | -0.94(-1.32%) |
Jun 16, 2015 | 71.24 | 71.44 | 70.95 | 70.96 | 11,472 | -0.10(-0.14%) |
Jun 15, 2015 | 71.12 | 71.60 | 71.00 | 71.06 | 23,533 | -0.30(-0.42%) |
Jun 12, 2015 | 71.59 | 71.73 | 71.31 | 71.36 | 33,508 | -0.85(-1.17%) |
Jun 11, 2015 | 71.90 | 72.25 | 71.70 | 72.21 | 3,927 | +0.07(+0.09%) |
Jun 10, 2015 | 72.37 | 72.40 | 71.70 | 72.14 | 27,452 | +0.34(+0.47%) |
Jun 09, 2015 | 72.07 | 72.15 | 71.75 | 71.80 | 6,602 | -0.29(-0.40%) |
Jun 08, 2015 | 72.42 | 72.62 | 71.95 | 72.09 | 21,703 | -0.95(-1.30%) |
Jun 05, 2015 | 72.39 | 73.04 | 72.35 | 73.04 | 101,589 | -0.14(-0.19%) |
Jun 04, 2015 | 73.15 | 73.34 | 73.00 | 73.18 | 14,107 | -0.30(-0.41%) |
Jun 03, 2015 | 73.85 | 74.05 | 72.88 | 73.48 | 76,168 | -0.83(-1.12%) |
Jun 02, 2015 | 74.75 | 75.00 | 74.11 | 74.31 | 23,557 | -0.50(-0.67%) |
Jun 01, 2015 | 75.31 | 75.50 | 74.75 | 74.81 | 16,450 | -0.39(-0.52%) |
May 29, 2015 | 75.80 | 75.96 | 75.15 | 75.20 | 6,222 | -1.02(-1.33%) |
May 28, 2015 | 75.90 | 76.25 | 75.75 | 76.22 | 9,749 | +0.20(+0.26%) |
May 27, 2015 | 75.70 | 76.20 | 75.70 | 76.02 | 19,682 | +0.28(+0.37%) |
May 26, 2015 | 76.00 | 76.20 | 75.58 | 75.74 | 14,978 | -0.20(-0.26%) |
May 22, 2015 | 75.08 | 75.94 | 75.94 | 75.94 | 19,300 | +0.23(+0.30%) |
May 21, 2015 | 75.25 | 75.79 | 75.17 | 75.71 | 30,217 | +0.51(+0.68%) |
May 20, 2015 | 75.60 | 75.79 | 74.96 | 75.20 | 21,009 | +0.09(+0.12%) |
May 19, 2015 | 75.88 | 75.98 | 75.10 | 75.11 | 25,729 | -0.75(-0.99%) |
May 18, 2015 | 77.36 | 77.36 | 75.86 | 75.86 | 11,907 | -0.86(-1.12%) |
May 15, 2015 | 76.00 | 77.00 | 75.90 | 76.72 | 34,327 | +1.05(+1.39%) |
May 14, 2015 | 75.90 | 75.90 | 75.10 | 75.67 | 26,119 | -0.43(-0.57%) |
May 13, 2015 | 76.38 | 76.66 | 75.94 | 76.10 | 24,099 | +0.12(+0.16%) |
May 12, 2015 | 75.74 | 76.24 | 75.60 | 75.97 | 9,462 | +0.18(+0.24%) |
May 11, 2015 | 75.90 | 76.24 | 74.83 | 75.79 | 18,885 | -1.56(-2.02%) |
May 08, 2015 | 77.15 | 77.65 | 76.86 | 77.35 | 23,423 | +1.76(+2.33%) |
May 07, 2015 | 76.41 | 76.49 | 75.56 | 75.59 | 13,406 | -1.20(-1.56%) |
May 06, 2015 | 77.19 | 77.19 | 76.55 | 76.79 | 23,854 | -0.02(-0.03%) |
May 05, 2015 | 76.81 | 77.24 | 76.70 | 76.81 | 82,339 | +1.10(+1.45%) |
May 04, 2015 | 75.12 | 76.00 | 75.03 | 75.71 | 19,197 | +0.89(+1.19%) |
May 01, 2015 | 74.90 | 75.15 | 74.81 | 74.82 | 6,233 | -0.45(-0.60%) |
Apr 30, 2015 | 75.54 | 75.54 | 74.57 | 75.27 | 9,851 | -0.55(-0.73%) |
Apr 29, 2015 | 75.17 | 76.05 | 75.17 | 75.82 | 4,096 | +0.61(+0.81%) |
Apr 28, 2015 | 74.98 | 75.64 | 74.98 | 75.21 | 9,399 | -0.19(-0.25%) |
Apr 27, 2015 | 75.36 | 76.05 | 75.31 | 75.40 | 25,132 | +0.84(+1.13%) |
Apr 24, 2015 | 75.10 | 75.10 | 74.53 | 74.56 | 10,372 | +0.12(+0.16%) |
Apr 23, 2015 | 73.70 | 74.80 | 73.70 | 74.44 | 57,950 | +1.20(+1.64%) |
Apr 22, 2015 | 74.00 | 74.00 | 73.21 | 73.24 | 18,776 | -1.61(-2.15%) |
Apr 21, 2015 | 75.00 | 75.38 | 74.70 | 74.85 | 43,778 | -0.06(-0.08%) |
Apr 20, 2015 | 74.22 | 75.08 | 74.20 | 74.91 | 33,019 | -1.22(-1.60%) |
Apr 17, 2015 | 75.60 | 76.16 | 75.35 | 76.13 | 20,263 | +0.73(+0.97%) |
Apr 16, 2015 | 75.05 | 75.81 | 74.56 | 75.40 | 20,763 | +0.77(+1.03%) |
Apr 15, 2015 | 74.00 | 74.94 | 73.77 | 74.63 | 13,582 | +0.81(+1.10%) |
Apr 14, 2015 | 74.03 | 74.30 | 73.55 | 73.82 | 23,161 | -0.74(-0.99%) |
Apr 13, 2015 | 75.50 | 75.60 | 74.35 | 74.56 | 16,753 | -0.80(-1.06%) |
Apr 10, 2015 | 75.40 | 75.54 | 75.00 | 75.36 | 14,914 | +1.53(+2.08%) |
Apr 09, 2015 | 73.79 | 74.02 | 73.50 | 73.83 | 59,245 | +0.43(+0.58%) |
Apr 08, 2015 | 74.38 | 74.40 | 73.11 | 73.40 | 31,423 | -1.25(-1.67%) |
Apr 07, 2015 | 75.00 | 75.20 | 74.37 | 74.65 | 94,936 | +0.14(+0.19%) |
Apr 06, 2015 | 74.76 | 74.86 | 74.44 | 74.51 | 30,164 | +2.10(+2.90%) |
Apr 02, 2015 | 72.80 | 72.41 | 72.41 | 72.41 | 28,000 | -0.13(-0.18%) |
Apr 01, 2015 | 72.12 | 72.74 | 71.81 | 72.54 | 56,251 | +1.23(+1.73%) |
Mar 31, 2015 | 70.65 | 71.49 | 70.50 | 71.31 | 34,438 | +0.58(+0.82%) |
Mar 30, 2015 | 71.35 | 71.50 | 70.25 | 70.73 | 59,568 | -1.07(-1.49%) |
Mar 27, 2015 | 73.15 | 73.15 | 71.66 | 71.80 | 85,090 | -2.85(-3.82%) |
Mar 26, 2015 | 74.69 | 75.30 | 74.50 | 74.65 | 50,700 | +0.37(+0.50%) |
Mar 25, 2015 | 74.44 | 74.44 | 73.87 | 74.28 | 32,230 | +0.12(+0.16%) |
Mar 24, 2015 | 74.80 | 74.80 | 74.07 | 74.16 | 15,161 | -1.23(-1.63%) |
Mar 23, 2015 | 75.50 | 75.55 | 74.72 | 75.39 | 20,746 | +0.10(+0.13%) |
Mar 20, 2015 | 74.85 | 75.67 | 74.85 | 75.29 | 19,169 | +1.12(+1.52%) |
Mar 19, 2015 | 74.60 | 74.95 | 74.16 | 74.17 | 28,266 | -1.43(-1.89%) |
Mar 18, 2015 | 73.92 | 75.69 | 73.56 | 75.59 | 40,248 | +1.74(+2.36%) |
Mar 17, 2015 | 74.00 | 74.56 | 73.85 | 73.85 | 34,342 | -1.89(-2.50%) |
Mar 16, 2015 | 76.56 | 76.70 | 75.55 | 75.74 | 15,779 | -1.16(-1.51%) |
Mar 13, 2015 | 76.65 | 77.01 | 76.40 | 76.90 | 11,845 | +0.34(+0.44%) |
Mar 12, 2015 | 76.85 | 76.99 | 76.15 | 76.56 | 11,550 | +0.00(+0.00%) |
Mar 11, 2015 | 77.20 | 77.35 | 76.35 | 76.56 | 31,404 | -1.22(-1.57%) |
Mar 10, 2015 | 78.64 | 78.79 | 77.60 | 77.78 | 19,371 | -2.05(-2.57%) |
Mar 09, 2015 | 79.75 | 80.39 | 79.65 | 79.83 | 18,585 | +0.55(+0.69%) |
Mar 06, 2015 | 79.20 | 79.73 | 79.05 | 79.28 | 60,988 | -0.73(-0.91%) |
Mar 05, 2015 | 80.26 | 80.46 | 79.71 | 80.01 | 38,065 | -0.15(-0.19%) |
Mar 04, 2015 | 80.25 | 80.59 | 80.01 | 80.16 | 13,695 | -0.36(-0.45%) |
Mar 03, 2015 | 80.46 | 80.77 | 80.37 | 80.52 | 23,785 | -0.08(-0.10%) |