Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.52 | 58.81 | 58.81 | 58.81 | 1,399,900 | +0.02(+0.03%) |
Dec 30, 2015 | 58.25 | 59.75 | 57.83 | 58.79 | 1,826,971 | +0.39(+0.67%) |
Dec 29, 2015 | 58.00 | 58.80 | 57.59 | 58.40 | 1,597,985 | +0.74(+1.28%) |
Dec 28, 2015 | 56.44 | 57.99 | 56.10 | 57.66 | 2,000,462 | +0.88(+1.55%) |
Dec 24, 2015 | 56.16 | 56.78 | 56.78 | 56.78 | 720,500 | +0.27(+0.48%) |
Dec 23, 2015 | 54.60 | 56.67 | 53.90 | 56.51 | 1,305,593 | +2.14(+3.94%) |
Dec 22, 2015 | 54.23 | 54.61 | 53.52 | 54.37 | 809,810 | -0.09(-0.17%) |
Dec 21, 2015 | 53.99 | 54.55 | 53.50 | 54.46 | 1,647,836 | +0.78(+1.45%) |
Dec 18, 2015 | 54.40 | 55.07 | 53.05 | 53.68 | 3,294,462 | -0.62(-1.14%) |
Dec 17, 2015 | 55.47 | 55.80 | 52.90 | 54.30 | 1,721,289 | -1.12(-2.02%) |
Dec 16, 2015 | 54.11 | 55.57 | 53.78 | 55.42 | 1,605,439 | +1.59(+2.95%) |
Dec 15, 2015 | 53.12 | 54.39 | 52.90 | 53.83 | 2,318,364 | +1.43(+2.73%) |
Dec 14, 2015 | 52.75 | 54.38 | 51.62 | 52.40 | 1,953,240 | -0.82(-1.54%) |
Dec 11, 2015 | 55.52 | 56.44 | 52.58 | 53.22 | 3,992,853 | -3.60(-6.34%) |
Dec 10, 2015 | 56.73 | 57.38 | 55.80 | 56.82 | 1,297,542 | +0.08(+0.14%) |
Dec 09, 2015 | 57.77 | 58.71 | 56.42 | 56.74 | 1,170,301 | -1.23(-2.12%) |
Dec 08, 2015 | 57.04 | 58.53 | 56.24 | 57.97 | 1,093,859 | +0.17(+0.29%) |
Dec 07, 2015 | 58.69 | 58.97 | 57.10 | 57.80 | 1,367,729 | -0.90(-1.53%) |
Dec 04, 2015 | 58.63 | 59.47 | 57.88 | 58.70 | 1,225,377 | +0.43(+0.74%) |
Dec 03, 2015 | 60.31 | 60.38 | 57.71 | 58.27 | 1,593,815 | -1.66(-2.77%) |
Dec 02, 2015 | 60.80 | 61.27 | 59.56 | 59.93 | 1,340,621 | -0.74(-1.22%) |
Dec 01, 2015 | 59.50 | 60.88 | 59.50 | 60.67 | 1,588,870 | +1.17(+1.97%) |
Nov 30, 2015 | 59.98 | 60.40 | 58.69 | 59.50 | 1,440,512 | -0.34(-0.57%) |
Nov 27, 2015 | 58.93 | 59.98 | 58.76 | 59.84 | 681,677 | +0.70(+1.18%) |
Nov 25, 2015 | 59.10 | 59.14 | 59.14 | 59.14 | 1,111,000 | -0.36(-0.61%) |
Nov 24, 2015 | 57.97 | 59.84 | 57.77 | 59.50 | 1,767,724 | +1.01(+1.73%) |
Nov 23, 2015 | 60.30 | 60.50 | 58.33 | 58.49 | 3,667,028 | -2.05(-3.39%) |
Nov 20, 2015 | 64.88 | 66.90 | 60.15 | 60.54 | 7,407,778 | -2.22(-3.54%) |
Nov 19, 2015 | 62.36 | 63.29 | 61.54 | 62.76 | 2,961,747 | +0.84(+1.36%) |
Nov 18, 2015 | 61.26 | 62.09 | 60.80 | 61.92 | 1,742,785 | +0.70(+1.14%) |
Nov 17, 2015 | 60.45 | 61.90 | 60.12 | 61.22 | 1,971,108 | +1.19(+1.98%) |
Nov 16, 2015 | 59.17 | 60.41 | 58.66 | 60.03 | 1,714,314 | +1.03(+1.75%) |
Nov 13, 2015 | 58.63 | 59.60 | 57.45 | 59.00 | 1,706,603 | +0.22(+0.37%) |
Nov 12, 2015 | 56.88 | 61.38 | 56.88 | 58.78 | 1,870,641 | +1.61(+2.82%) |
Nov 11, 2015 | 58.04 | 58.32 | 56.24 | 57.17 | 900,911 | -0.50(-0.87%) |
Nov 10, 2015 | 58.59 | 58.93 | 56.59 | 57.67 | 1,274,580 | -1.40(-2.37%) |
Nov 09, 2015 | 60.17 | 60.44 | 58.17 | 59.07 | 1,028,131 | -1.10(-1.83%) |
Nov 06, 2015 | 57.70 | 61.09 | 57.31 | 60.17 | 2,678,047 | +4.82(+8.71%) |
Nov 05, 2015 | 57.20 | 57.50 | 55.27 | 55.35 | 1,833,618 | -2.12(-3.69%) |
Nov 04, 2015 | 57.17 | 58.55 | 57.09 | 57.47 | 1,667,788 | +0.33(+0.58%) |
Nov 03, 2015 | 56.57 | 57.67 | 56.44 | 57.14 | 1,214,730 | +0.33(+0.58%) |
Nov 02, 2015 | 56.42 | 57.43 | 56.00 | 56.81 | 1,158,017 | +0.65(+1.16%) |
Oct 30, 2015 | 56.79 | 56.81 | 55.38 | 56.16 | 1,097,019 | +0.18(+0.32%) |
Oct 29, 2015 | 57.07 | 58.34 | 55.87 | 55.98 | 1,193,216 | -1.26(-2.20%) |
Oct 28, 2015 | 54.98 | 57.63 | 54.08 | 57.24 | 1,678,953 | +2.60(+4.76%) |
Oct 27, 2015 | 54.99 | 55.03 | 53.75 | 54.64 | 1,676,910 | -0.40(-0.73%) |
Oct 26, 2015 | 56.49 | 56.53 | 54.65 | 55.04 | 4,727,205 | -1.21(-2.15%) |
Oct 23, 2015 | 57.06 | 57.26 | 55.11 | 56.25 | 1,818,679 | -0.81(-1.42%) |
Oct 22, 2015 | 55.18 | 57.82 | 54.88 | 57.06 | 1,615,872 | +2.10(+3.82%) |
Oct 21, 2015 | 57.84 | 58.05 | 54.86 | 54.96 | 1,647,294 | -2.80(-4.85%) |
Oct 20, 2015 | 58.87 | 59.62 | 57.28 | 57.76 | 1,038,668 | -1.03(-1.75%) |
Oct 19, 2015 | 57.62 | 60.00 | 57.55 | 58.79 | 1,429,035 | +1.11(+1.92%) |
Oct 16, 2015 | 56.32 | 57.77 | 55.82 | 57.68 | 1,206,240 | +1.47(+2.62%) |
Oct 15, 2015 | 55.14 | 56.69 | 54.66 | 56.21 | 1,652,798 | +1.25(+2.27%) |
Oct 14, 2015 | 55.80 | 56.92 | 54.85 | 54.96 | 1,189,949 | -0.99(-1.77%) |
Oct 13, 2015 | 56.99 | 58.02 | 55.81 | 55.95 | 848,571 | -1.30(-2.27%) |
Oct 12, 2015 | 57.87 | 58.05 | 56.78 | 57.25 | 1,077,665 | -0.96(-1.65%) |
Oct 09, 2015 | 56.80 | 58.30 | 56.05 | 58.21 | 1,247,484 | +1.84(+3.26%) |
Oct 08, 2015 | 57.36 | 57.36 | 54.82 | 56.37 | 1,516,667 | -1.07(-1.86%) |
Oct 07, 2015 | 55.42 | 57.48 | 54.33 | 57.44 | 1,817,367 | +2.15(+3.89%) |
Oct 06, 2015 | 55.48 | 56.99 | 54.66 | 55.29 | 1,858,148 | -0.01(-0.02%) |
Oct 05, 2015 | 56.36 | 56.36 | 53.80 | 55.30 | 3,281,194 | -1.06(-1.88%) |
Oct 02, 2015 | 55.01 | 56.59 | 54.24 | 56.36 | 1,900,205 | +0.44(+0.79%) |
Oct 01, 2015 | 55.33 | 55.99 | 54.10 | 55.92 | 1,465,832 | +0.57(+1.03%) |
Sep 30, 2015 | 54.73 | 56.20 | 54.37 | 55.35 | 2,062,587 | +0.91(+1.67%) |
Sep 29, 2015 | 53.87 | 54.62 | 51.71 | 54.44 | 2,178,604 | +0.42(+0.78%) |
Sep 28, 2015 | 56.78 | 57.00 | 53.64 | 54.02 | 2,075,299 | -3.19(-5.58%) |
Sep 25, 2015 | 58.61 | 59.86 | 56.80 | 57.21 | 1,582,077 | -0.65(-1.12%) |
Sep 24, 2015 | 58.25 | 58.41 | 56.35 | 57.86 | 2,100,769 | -0.75(-1.28%) |
Sep 23, 2015 | 57.34 | 59.09 | 57.12 | 58.61 | 1,752,179 | +0.98(+1.70%) |
Sep 22, 2015 | 58.78 | 58.92 | 56.28 | 57.63 | 1,539,853 | -1.88(-3.16%) |
Sep 21, 2015 | 58.84 | 61.14 | 58.77 | 59.51 | 1,262,117 | +0.97(+1.66%) |
Sep 18, 2015 | 57.22 | 59.88 | 57.22 | 58.54 | 2,046,920 | -0.11(-0.19%) |
Sep 17, 2015 | 59.24 | 59.50 | 58.20 | 58.65 | 1,385,197 | -0.56(-0.95%) |
Sep 16, 2015 | 59.32 | 59.62 | 58.55 | 59.21 | 1,023,915 | -0.22(-0.37%) |
Sep 15, 2015 | 59.28 | 59.71 | 58.40 | 59.43 | 1,306,123 | +0.08(+0.13%) |
Sep 14, 2015 | 59.57 | 59.69 | 58.51 | 59.35 | 926,802 | -0.30(-0.50%) |
Sep 11, 2015 | 59.48 | 59.98 | 58.50 | 59.65 | 1,478,427 | -0.41(-0.68%) |
Sep 10, 2015 | 58.99 | 60.71 | 58.32 | 60.06 | 1,044,902 | +0.88(+1.49%) |
Sep 09, 2015 | 61.48 | 61.87 | 59.01 | 59.18 | 1,598,597 | -1.77(-2.90%) |
Sep 08, 2015 | 59.57 | 61.08 | 58.87 | 60.95 | 1,277,851 | +2.68(+4.60%) |
Sep 04, 2015 | 58.84 | 58.27 | 58.27 | 58.27 | 1,252,700 | -1.65(-2.75%) |
Sep 03, 2015 | 59.50 | 61.61 | 59.50 | 59.92 | 2,313,820 | +0.82(+1.39%) |
Sep 02, 2015 | 60.30 | 60.60 | 55.47 | 59.10 | 2,512,239 | -0.49(-0.82%) |
Sep 01, 2015 | 60.21 | 61.44 | 59.19 | 59.59 | 2,462,298 | -2.38(-3.84%) |
Aug 31, 2015 | 62.21 | 63.76 | 61.78 | 61.97 | 2,061,405 | -0.81(-1.29%) |
Aug 28, 2015 | 65.78 | 66.81 | 60.01 | 62.78 | 6,219,719 | -1.46(-2.27%) |
Aug 27, 2015 | 62.20 | 64.89 | 60.84 | 64.24 | 3,919,154 | +2.76(+4.49%) |
Aug 26, 2015 | 61.39 | 61.79 | 58.91 | 61.48 | 1,550,026 | +2.32(+3.92%) |
Aug 25, 2015 | 62.74 | 62.99 | 59.16 | 59.16 | 1,704,281 | -0.48(-0.80%) |
Aug 24, 2015 | 55.01 | 63.39 | 55.01 | 59.64 | 2,932,049 | -2.49(-4.01%) |
Aug 21, 2015 | 63.34 | 64.75 | 61.64 | 62.13 | 2,638,570 | -2.26(-3.51%) |
Aug 20, 2015 | 68.15 | 69.00 | 64.33 | 64.39 | 1,944,493 | -4.39(-6.38%) |
Aug 19, 2015 | 69.80 | 70.19 | 68.16 | 68.78 | 856,877 | -1.14(-1.63%) |
Aug 18, 2015 | 70.67 | 71.75 | 69.59 | 69.92 | 808,099 | -0.81(-1.15%) |
Aug 17, 2015 | 69.31 | 70.76 | 68.69 | 70.73 | 654,638 | +0.95(+1.36%) |
Aug 14, 2015 | 68.99 | 70.00 | 68.06 | 69.78 | 867,949 | +0.81(+1.17%) |
Aug 13, 2015 | 68.13 | 69.62 | 67.78 | 68.97 | 831,261 | +0.94(+1.38%) |
Aug 12, 2015 | 67.53 | 68.33 | 66.66 | 68.03 | 1,434,097 | +0.02(+0.03%) |
Aug 11, 2015 | 68.84 | 70.68 | 67.14 | 68.01 | 1,312,330 | -1.39(-2.00%) |
Aug 10, 2015 | 68.19 | 70.30 | 68.19 | 69.40 | 1,210,408 | +1.73(+2.56%) |
Aug 07, 2015 | 68.43 | 68.45 | 66.06 | 67.67 | 1,595,480 | -0.64(-0.94%) |
Aug 06, 2015 | 69.05 | 69.95 | 67.23 | 68.31 | 2,456,883 | -1.00(-1.44%) |
Aug 05, 2015 | 68.68 | 70.29 | 68.68 | 69.31 | 1,288,895 | +1.20(+1.76%) |
Aug 04, 2015 | 68.15 | 69.39 | 67.51 | 68.11 | 1,484,696 | -0.75(-1.09%) |
Aug 03, 2015 | 69.91 | 69.99 | 67.44 | 68.86 | 1,916,845 | -1.08(-1.54%) |
Jul 31, 2015 | 69.30 | 70.81 | 68.63 | 69.94 | 1,221,719 | +0.69(+1.00%) |
Jul 30, 2015 | 69.40 | 69.68 | 67.41 | 69.25 | 1,190,046 | +0.28(+0.41%) |
Jul 29, 2015 | 67.30 | 69.42 | 67.30 | 68.97 | 2,472,901 | -1.92(-2.71%) |
Jul 28, 2015 | 71.20 | 71.52 | 68.83 | 70.89 | 1,695,512 | +0.29(+0.41%) |
Jul 27, 2015 | 72.83 | 72.83 | 70.21 | 70.60 | 1,517,763 | -3.31(-4.48%) |
Jul 24, 2015 | 75.42 | 76.85 | 72.90 | 73.91 | 1,691,584 | -0.91(-1.22%) |
Jul 23, 2015 | 73.75 | 76.29 | 73.35 | 74.82 | 1,820,101 | +1.55(+2.12%) |
Jul 22, 2015 | 72.44 | 74.00 | 72.06 | 73.27 | 962,077 | +0.26(+0.36%) |
Jul 21, 2015 | 73.13 | 73.68 | 71.81 | 73.01 | 995,609 | -0.19(-0.26%) |
Jul 20, 2015 | 73.16 | 73.94 | 72.46 | 73.20 | 845,526 | +0.32(+0.44%) |
Jul 17, 2015 | 73.77 | 73.80 | 71.94 | 72.88 | 1,152,255 | +0.28(+0.39%) |
Jul 16, 2015 | 71.87 | 73.38 | 71.50 | 72.60 | 1,564,486 | +0.98(+1.37%) |
Jul 15, 2015 | 71.70 | 72.81 | 71.27 | 71.62 | 1,119,768 | -0.60(-0.83%) |
Jul 14, 2015 | 71.41 | 72.67 | 70.80 | 72.22 | 1,101,128 | +1.05(+1.48%) |
Jul 13, 2015 | 72.52 | 72.88 | 70.94 | 71.17 | 1,394,688 | -0.67(-0.93%) |
Jul 10, 2015 | 70.87 | 72.54 | 70.09 | 71.84 | 1,634,309 | +2.84(+4.12%) |
Jul 09, 2015 | 68.40 | 70.00 | 68.14 | 69.00 | 1,420,500 | +1.65(+2.45%) |
Jul 08, 2015 | 67.27 | 68.49 | 66.95 | 67.35 | 1,432,048 | -0.98(-1.43%) |
Jul 07, 2015 | 68.52 | 68.68 | 65.88 | 68.33 | 2,052,337 | -0.24(-0.35%) |
Jul 06, 2015 | 68.76 | 69.43 | 68.08 | 68.57 | 1,184,632 | -1.15(-1.65%) |
Jul 02, 2015 | 69.78 | 69.72 | 69.72 | 69.72 | 936,900 | +0.25(+0.36%) |
Jul 01, 2015 | 71.41 | 71.49 | 69.03 | 69.47 | 1,000,347 | -0.15(-0.22%) |
Jun 30, 2015 | 69.00 | 69.84 | 68.14 | 69.62 | 1,301,500 | +1.56(+2.29%) |
Jun 29, 2015 | 68.66 | 70.27 | 67.85 | 68.06 | 1,776,085 | -2.32(-3.30%) |
Jun 26, 2015 | 72.29 | 72.37 | 69.39 | 70.38 | 2,772,634 | -1.97(-2.72%) |
Jun 25, 2015 | 71.89 | 72.61 | 71.54 | 72.35 | 944,100 | +1.04(+1.46%) |
Jun 24, 2015 | 72.92 | 73.04 | 70.72 | 71.31 | 1,510,362 | -1.58(-2.17%) |
Jun 23, 2015 | 73.42 | 73.83 | 72.36 | 72.89 | 1,356,659 | -0.71(-0.96%) |
Jun 22, 2015 | 73.76 | 74.13 | 72.85 | 73.60 | 1,251,513 | +0.41(+0.56%) |
Jun 19, 2015 | 73.24 | 73.42 | 72.67 | 73.19 | 2,229,826 | +0.12(+0.16%) |
Jun 18, 2015 | 71.87 | 73.48 | 71.19 | 73.07 | 2,486,954 | +1.53(+2.14%) |
Jun 17, 2015 | 70.71 | 72.35 | 70.64 | 71.54 | 2,348,021 | +0.96(+1.36%) |
Jun 16, 2015 | 70.09 | 70.99 | 69.35 | 70.58 | 1,404,530 | +0.33(+0.47%) |
Jun 15, 2015 | 68.04 | 70.45 | 67.60 | 70.25 | 2,159,436 | +1.33(+1.94%) |
Jun 12, 2015 | 67.63 | 70.40 | 67.60 | 68.92 | 2,463,047 | -0.24(-0.35%) |
Jun 11, 2015 | 69.88 | 70.00 | 68.67 | 69.16 | 2,096,517 | -0.32(-0.46%) |
Jun 10, 2015 | 67.93 | 69.75 | 67.72 | 69.48 | 1,553,967 | +2.09(+3.10%) |
Jun 09, 2015 | 68.08 | 68.17 | 66.45 | 67.39 | 1,474,940 | -0.56(-0.82%) |
Jun 08, 2015 | 68.28 | 69.40 | 67.46 | 67.95 | 2,173,836 | -0.71(-1.03%) |
Jun 05, 2015 | 65.36 | 68.99 | 65.06 | 68.66 | 2,924,215 | +3.27(+5.00%) |
Jun 04, 2015 | 66.21 | 66.73 | 64.70 | 65.39 | 2,150,229 | -1.39(-2.08%) |
Jun 03, 2015 | 67.05 | 67.65 | 66.07 | 66.78 | 1,724,694 | +0.61(+0.93%) |
Jun 02, 2015 | 66.39 | 67.43 | 65.18 | 66.17 | 2,122,589 | -0.29(-0.44%) |
Jun 01, 2015 | 67.07 | 67.82 | 66.21 | 66.46 | 2,831,029 | -1.16(-1.72%) |
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |
May 01, 2015 | 66.62 | 67.41 | 65.52 | 66.71 | 1,507,480 | +0.36(+0.55%) |
Apr 30, 2015 | 67.13 | 67.66 | 65.35 | 66.34 | 1,793,463 | -1.58(-2.32%) |
Apr 29, 2015 | 66.36 | 69.00 | 66.01 | 67.92 | 1,754,016 | +1.29(+1.94%) |
Apr 28, 2015 | 67.15 | 67.62 | 64.89 | 66.63 | 1,372,546 | -0.69(-1.02%) |
Apr 27, 2015 | 68.27 | 69.65 | 67.00 | 67.32 | 1,815,994 | -0.56(-0.82%) |
Apr 24, 2015 | 68.00 | 68.34 | 66.57 | 67.88 | 1,455,227 | +0.07(+0.10%) |
Apr 23, 2015 | 65.72 | 68.69 | 65.50 | 67.81 | 2,558,945 | +1.89(+2.87%) |
Apr 22, 2015 | 64.75 | 66.05 | 64.50 | 65.92 | 1,727,178 | +1.69(+2.63%) |
Apr 21, 2015 | 63.95 | 65.17 | 63.95 | 64.23 | 1,388,313 | +0.49(+0.77%) |
Apr 20, 2015 | 63.31 | 64.35 | 61.90 | 63.74 | 1,519,207 | +1.33(+2.13%) |
Apr 17, 2015 | 63.92 | 63.94 | 61.23 | 62.41 | 2,391,870 | -2.26(-3.49%) |
Apr 16, 2015 | 63.40 | 65.20 | 63.11 | 64.67 | 2,290,996 | +1.22(+1.92%) |
Apr 15, 2015 | 61.96 | 63.62 | 61.96 | 63.45 | 1,461,150 | +1.38(+2.22%) |
Apr 14, 2015 | 62.63 | 63.15 | 60.86 | 62.07 | 1,684,087 | -0.40(-0.64%) |
Apr 13, 2015 | 63.08 | 64.19 | 62.42 | 62.47 | 1,150,549 | -0.70(-1.11%) |
Apr 10, 2015 | 63.96 | 64.50 | 63.11 | 63.17 | 1,158,850 | -0.62(-0.97%) |
Apr 09, 2015 | 63.57 | 64.05 | 62.50 | 63.79 | 1,698,968 | +0.42(+0.66%) |
Apr 08, 2015 | 62.17 | 64.05 | 62.13 | 63.37 | 1,729,649 | +1.28(+2.06%) |
Apr 07, 2015 | 61.83 | 63.74 | 60.91 | 62.09 | 3,007,079 | +1.91(+3.17%) |
Apr 06, 2015 | 59.80 | 60.96 | 59.06 | 60.18 | 1,307,221 | +0.95(+1.60%) |
Apr 02, 2015 | 58.09 | 59.23 | 59.23 | 59.23 | 1,138,900 | +1.41(+2.44%) |
Apr 01, 2015 | 58.88 | 59.11 | 57.24 | 57.82 | 2,005,783 | -1.38(-2.33%) |
Mar 31, 2015 | 59.39 | 60.39 | 58.98 | 59.20 | 1,400,542 | -0.91(-1.51%) |
Mar 30, 2015 | 60.47 | 61.34 | 59.66 | 60.11 | 1,502,071 | -0.29(-0.48%) |
Mar 27, 2015 | 59.57 | 60.59 | 59.00 | 60.40 | 1,411,699 | +0.82(+1.38%) |
Mar 26, 2015 | 58.38 | 60.03 | 57.65 | 59.58 | 2,004,671 | +0.86(+1.46%) |
Mar 25, 2015 | 60.41 | 60.45 | 58.06 | 58.72 | 2,097,899 | -1.32(-2.20%) |
Mar 24, 2015 | 60.75 | 61.72 | 60.00 | 60.04 | 1,686,218 | -0.68(-1.12%) |
Mar 23, 2015 | 61.91 | 62.74 | 60.62 | 60.72 | 1,642,489 | -1.40(-2.25%) |
Mar 20, 2015 | 64.08 | 64.46 | 61.65 | 62.12 | 1,977,865 | -1.61(-2.53%) |
Mar 19, 2015 | 63.85 | 64.68 | 63.14 | 63.73 | 1,449,032 | -0.60(-0.93%) |
Mar 18, 2015 | 62.29 | 64.90 | 62.12 | 64.33 | 2,573,092 | +1.49(+2.37%) |
Mar 17, 2015 | 61.56 | 62.99 | 61.53 | 62.84 | 1,337,942 | +0.77(+1.24%) |
Mar 16, 2015 | 62.93 | 63.21 | 60.39 | 62.07 | 1,959,284 | -0.75(-1.19%) |
Mar 13, 2015 | 62.25 | 63.17 | 61.85 | 62.82 | 2,087,907 | -0.01(-0.02%) |
Mar 12, 2015 | 60.70 | 62.99 | 60.55 | 62.83 | 2,034,834 | +2.00(+3.29%) |
Mar 11, 2015 | 61.07 | 62.07 | 60.29 | 60.83 | 1,835,814 | +0.02(+0.03%) |
Mar 10, 2015 | 60.71 | 61.50 | 60.13 | 60.81 | 1,897,760 | -1.02(-1.65%) |
Mar 09, 2015 | 62.53 | 62.74 | 61.25 | 61.83 | 1,625,713 | -0.65(-1.04%) |
Mar 06, 2015 | 64.17 | 64.96 | 62.00 | 62.48 | 1,653,290 | -2.17(-3.36%) |
Mar 05, 2015 | 64.01 | 64.80 | 63.48 | 64.65 | 1,675,710 | +0.98(+1.54%) |
Mar 04, 2015 | 65.05 | 65.68 | 61.84 | 63.67 | 4,006,345 | -2.01(-3.06%) |
Mar 03, 2015 | 66.53 | 66.85 | 65.04 | 65.68 | 2,019,860 | -1.44(-2.15%) |
Mar 02, 2015 | 67.00 | 68.39 | 65.66 | 67.12 | 3,930,161 | -0.13(-0.19%) |
Feb 27, 2015 | 74.84 | 74.88 | 67.15 | 67.25 | 16,870,420 | -2.32(-3.33%) |
Feb 26, 2015 | 68.20 | 69.89 | 67.88 | 69.57 | 4,653,475 | +2.07(+3.07%) |
Feb 25, 2015 | 65.69 | 67.56 | 65.43 | 67.50 | 1,784,673 | +1.06(+1.60%) |
Feb 24, 2015 | 67.25 | 67.85 | 64.69 | 66.44 | 3,586,098 | -2.16(-3.15%) |
Feb 23, 2015 | 68.86 | 69.09 | 67.85 | 68.60 | 1,384,750 | -0.34(-0.50%) |
Feb 20, 2015 | 68.29 | 68.99 | 67.81 | 68.94 | 2,203,166 | +0.88(+1.30%) |
Feb 19, 2015 | 67.05 | 68.34 | 65.16 | 68.06 | 2,088,275 | +2.16(+3.28%) |
Feb 18, 2015 | 65.40 | 66.22 | 63.85 | 65.90 | 1,981,651 | +2.07(+3.24%) |
Feb 17, 2015 | 64.19 | 64.19 | 62.50 | 63.83 | 1,975,618 | -0.35(-0.55%) |
Feb 13, 2015 | 62.29 | 64.18 | 64.18 | 64.18 | 2,603,500 | +2.25(+3.63%) |
Feb 12, 2015 | 61.79 | 62.59 | 60.53 | 61.93 | 1,407,486 | +1.33(+2.19%) |
Feb 11, 2015 | 58.92 | 60.90 | 58.42 | 60.60 | 1,042,282 | +1.62(+2.74%) |
Feb 10, 2015 | 61.11 | 61.11 | 58.76 | 58.98 | 1,723,455 | -1.49(-2.47%) |
Feb 09, 2015 | 62.00 | 62.02 | 60.09 | 60.48 | 1,675,003 | -1.98(-3.16%) |
Feb 06, 2015 | 61.52 | 62.93 | 60.91 | 62.45 | 2,029,340 | +1.39(+2.28%) |
Feb 05, 2015 | 58.70 | 61.15 | 57.61 | 61.06 | 2,895,094 | +4.87(+8.67%) |
Feb 04, 2015 | 55.28 | 56.66 | 55.13 | 56.19 | 1,727,603 | +0.59(+1.06%) |
Feb 03, 2015 | 53.40 | 55.64 | 53.31 | 55.60 | 1,930,544 | +2.25(+4.22%) |
Feb 02, 2015 | 52.08 | 53.68 | 51.41 | 53.35 | 2,320,406 | +1.70(+3.29%) |
Jan 30, 2015 | 53.48 | 53.50 | 51.60 | 51.65 | 1,444,584 | -2.04(-3.80%) |
Jan 29, 2015 | 53.38 | 54.04 | 51.78 | 53.69 | 1,989,672 | +0.28(+0.52%) |
Jan 28, 2015 | 55.90 | 56.28 | 53.32 | 53.41 | 1,217,541 | -2.12(-3.82%) |
Jan 27, 2015 | 55.98 | 56.30 | 54.49 | 55.53 | 861,710 | -1.21(-2.13%) |
Jan 26, 2015 | 56.90 | 57.27 | 55.66 | 56.74 | 1,132,682 | -0.15(-0.26%) |
Jan 23, 2015 | 55.66 | 57.52 | 55.45 | 56.89 | 1,160,456 | +0.95(+1.70%) |
Jan 22, 2015 | 56.03 | 56.43 | 54.33 | 55.94 | 1,321,302 | +0.29(+0.52%) |
Jan 21, 2015 | 54.67 | 56.17 | 54.02 | 55.65 | 1,599,829 | +0.71(+1.29%) |
Jan 20, 2015 | 55.34 | 55.48 | 53.77 | 54.94 | 910,306 | -0.34(-0.62%) |
Jan 16, 2015 | 54.05 | 55.68 | 53.85 | 55.28 | 1,362,139 | +1.11(+2.05%) |
Jan 15, 2015 | 56.98 | 57.49 | 53.92 | 54.17 | 1,420,898 | -2.83(-4.96%) |
Jan 14, 2015 | 55.92 | 57.26 | 55.09 | 57.00 | 1,266,071 | -0.31(-0.54%) |
Jan 13, 2015 | 57.74 | 59.59 | 56.18 | 57.31 | 1,241,880 | +0.21(+0.37%) |
Jan 12, 2015 | 57.44 | 57.65 | 56.21 | 57.10 | 1,071,167 | -0.54(-0.94%) |
Jan 09, 2015 | 58.52 | 58.97 | 56.59 | 57.64 | 1,323,343 | -0.81(-1.39%) |
Jan 08, 2015 | 56.87 | 58.54 | 56.33 | 58.45 | 1,437,130 | +2.21(+3.92%) |
Jan 07, 2015 | 57.10 | 57.57 | 55.33 | 56.24 | 1,327,547 | +0.46(+0.83%) |
Jan 06, 2015 | 57.14 | 57.45 | 53.78 | 55.78 | 2,021,547 | -1.06(-1.86%) |
Jan 05, 2015 | 58.28 | 59.17 | 56.04 | 56.84 | 2,105,165 | -1.95(-3.32%) |