Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.17 | 47.64 | 47.05 | 47.45 | 15,762,674 | +0.55(+1.17%) |
Jan 28, 2016 | 48.50 | 48.57 | 46.26 | 46.90 | 20,303,360 | -1.45(-3.01%) |
Jan 27, 2016 | 49.11 | 49.51 | 48.27 | 48.36 | 12,438,245 | -0.51(-1.03%) |
Jan 26, 2016 | 48.96 | 49.44 | 48.75 | 48.86 | 14,481,205 | +0.06(+0.13%) |
Jan 25, 2016 | 48.30 | 49.47 | 48.02 | 48.80 | 20,853,888 | -0.04(-0.07%) |
Jan 22, 2016 | 51.79 | 52.23 | 48.02 | 48.84 | 49,362,480 | -6.72(-12.10%) |
Jan 21, 2016 | 55.88 | 57.05 | 55.44 | 55.56 | 10,128,294 | -0.35(-0.62%) |
Jan 20, 2016 | 54.58 | 56.36 | 54.36 | 55.91 | 10,196,180 | +0.35(+0.62%) |
Jan 19, 2016 | 56.24 | 56.58 | 55.21 | 55.56 | 8,625,679 | -0.24(-0.43%) |
Jan 15, 2016 | 55.02 | 55.80 | 55.80 | 55.80 | 9,745,237 | -0.34(-0.60%) |
Jan 14, 2016 | 55.75 | 56.54 | 55.32 | 56.14 | 7,513,107 | +0.39(+0.70%) |
Jan 13, 2016 | 56.46 | 57.09 | 55.20 | 55.75 | 12,729,975 | -1.37(-2.41%) |
Jan 12, 2016 | 57.48 | 57.56 | 56.41 | 57.12 | 8,523,291 | +0.31(+0.55%) |
Jan 11, 2016 | 56.54 | 56.95 | 55.97 | 56.81 | 9,197,055 | +0.37(+0.66%) |
Jan 08, 2016 | 56.93 | 57.11 | 56.39 | 56.44 | 11,278,360 | -0.19(-0.33%) |
Jan 07, 2016 | 56.15 | 56.99 | 55.95 | 56.62 | 12,766,333 | -0.51(-0.90%) |
Jan 06, 2016 | 57.87 | 58.14 | 56.98 | 57.14 | 10,994,670 | -1.63(-2.78%) |
Jan 05, 2016 | 59.50 | 59.80 | 57.99 | 58.77 | 12,238,177 | -0.92(-1.54%) |
Jan 04, 2016 | 60.13 | 60.21 | 58.97 | 59.69 | 10,472,185 | -1.73(-2.82%) |
Dec 31, 2015 | 61.83 | 61.42 | 61.42 | 61.42 | 3,998,700 | -0.54(-0.87%) |
Dec 30, 2015 | 62.27 | 62.48 | 61.89 | 61.96 | 3,162,221 | -0.34(-0.55%) |
Dec 29, 2015 | 62.07 | 62.36 | 61.92 | 62.30 | 4,346,920 | +0.70(+1.13%) |
Dec 28, 2015 | 61.82 | 61.91 | 61.25 | 61.61 | 3,239,355 | -0.35(-0.57%) |
Dec 24, 2015 | 61.59 | 61.96 | 61.96 | 61.96 | 2,215,347 | +0.17(+0.27%) |
Dec 23, 2015 | 60.98 | 61.81 | 60.88 | 61.79 | 5,976,027 | +0.99(+1.63%) |
Dec 22, 2015 | 60.71 | 61.05 | 60.24 | 60.80 | 4,299,189 | +0.40(+0.66%) |
Dec 21, 2015 | 60.18 | 60.73 | 60.04 | 60.40 | 5,359,941 | +0.47(+0.78%) |
Dec 18, 2015 | 61.05 | 61.05 | 59.67 | 59.94 | 20,267,942 | -1.50(-2.44%) |
Dec 17, 2015 | 62.52 | 62.67 | 61.30 | 61.44 | 5,435,362 | -1.01(-1.61%) |
Dec 16, 2015 | 62.44 | 62.67 | 61.64 | 62.44 | 6,319,447 | +0.49(+0.80%) |
Dec 15, 2015 | 61.60 | 62.38 | 61.46 | 61.95 | 7,074,051 | +1.17(+1.92%) |
Dec 14, 2015 | 60.93 | 61.31 | 59.88 | 60.78 | 7,238,505 | -0.03(-0.04%) |
Dec 11, 2015 | 60.97 | 61.67 | 60.48 | 60.81 | 10,298,064 | -1.10(-1.78%) |
Dec 10, 2015 | 61.59 | 62.39 | 61.47 | 61.91 | 5,416,019 | +0.22(+0.36%) |
Dec 09, 2015 | 61.32 | 62.52 | 61.24 | 61.69 | 7,825,333 | -0.04(-0.07%) |
Dec 08, 2015 | 61.85 | 61.95 | 61.21 | 61.74 | 8,684,020 | -0.62(-0.99%) |
Dec 07, 2015 | 62.54 | 62.78 | 61.97 | 62.36 | 6,710,821 | -0.43(-0.69%) |
Dec 04, 2015 | 62.26 | 62.97 | 62.14 | 62.79 | 5,654,310 | +0.60(+0.97%) |
Dec 03, 2015 | 63.06 | 63.32 | 61.92 | 62.19 | 7,708,833 | -0.69(-1.10%) |
Dec 02, 2015 | 63.71 | 63.96 | 62.75 | 62.88 | 4,694,771 | -0.88(-1.39%) |
Dec 01, 2015 | 63.58 | 63.98 | 63.20 | 63.76 | 4,748,374 | +0.49(+0.78%) |
Nov 30, 2015 | 63.45 | 63.65 | 63.07 | 63.27 | 6,077,705 | -0.19(-0.29%) |
Nov 27, 2015 | 63.41 | 63.58 | 63.08 | 63.45 | 1,752,330 | +0.14(+0.22%) |
Nov 25, 2015 | 63.32 | 63.31 | 63.31 | 63.31 | 4,972,529 | +0.05(+0.08%) |
Nov 24, 2015 | 63.47 | 63.55 | 62.70 | 63.26 | 5,512,259 | -0.54(-0.84%) |
Nov 23, 2015 | 63.99 | 64.24 | 63.73 | 63.80 | 3,681,777 | -0.16(-0.25%) |
Nov 20, 2015 | 64.36 | 64.78 | 63.67 | 63.95 | 5,015,952 | -0.28(-0.44%) |
Nov 19, 2015 | 63.67 | 64.36 | 63.64 | 64.24 | 5,493,463 | +0.52(+0.82%) |
Nov 18, 2015 | 62.82 | 63.73 | 62.82 | 63.72 | 6,572,951 | +0.92(+1.46%) |
Nov 17, 2015 | 63.51 | 63.61 | 62.67 | 62.80 | 6,644,368 | -0.49(-0.77%) |
Nov 16, 2015 | 62.55 | 63.28 | 62.00 | 63.28 | 5,938,757 | +0.41(+0.65%) |
Nov 13, 2015 | 63.31 | 63.77 | 62.79 | 62.88 | 5,080,591 | -0.69(-1.08%) |
Nov 12, 2015 | 64.22 | 64.28 | 63.43 | 63.57 | 6,921,308 | -0.82(-1.28%) |
Nov 11, 2015 | 64.87 | 65.00 | 64.26 | 64.39 | 5,344,223 | -0.41(-0.63%) |
Nov 10, 2015 | 64.57 | 64.98 | 64.56 | 64.79 | 5,617,762 | -0.04(-0.07%) |
Nov 09, 2015 | 65.42 | 65.58 | 64.67 | 64.84 | 6,366,744 | -0.78(-1.18%) |
Nov 06, 2015 | 65.84 | 66.06 | 65.45 | 65.62 | 8,425,660 | +0.33(+0.50%) |
Nov 05, 2015 | 65.48 | 65.64 | 64.97 | 65.29 | 5,642,673 | -0.12(-0.19%) |
Nov 04, 2015 | 65.62 | 66.10 | 65.30 | 65.41 | 14,575,091 | +0.04(+0.05%) |
Nov 03, 2015 | 65.48 | 65.59 | 65.24 | 65.38 | 5,716,344 | +0.08(+0.12%) |
Nov 02, 2015 | 64.85 | 65.41 | 64.71 | 65.30 | 5,594,581 | +0.60(+0.93%) |
Oct 30, 2015 | 65.42 | 65.60 | 64.52 | 64.70 | 7,145,303 | -0.85(-1.29%) |
Oct 29, 2015 | 65.48 | 66.21 | 65.39 | 65.54 | 5,945,079 | -0.20(-0.31%) |
Oct 28, 2015 | 65.66 | 65.75 | 65.18 | 65.75 | 8,878,782 | +0.39(+0.59%) |
Oct 27, 2015 | 65.16 | 65.54 | 65.11 | 65.36 | 4,641,537 | -0.16(-0.24%) |
Oct 26, 2015 | 64.73 | 65.64 | 64.58 | 65.52 | 5,920,263 | -0.35(-0.54%) |
Oct 23, 2015 | 64.31 | 66.08 | 64.13 | 65.87 | 10,577,675 | +1.85(+2.88%) |
Oct 22, 2015 | 64.52 | 64.71 | 63.05 | 64.03 | 26,782,672 | -3.54(-5.24%) |
Oct 21, 2015 | 68.26 | 68.54 | 67.43 | 67.57 | 6,735,415 | -0.39(-0.57%) |
Oct 20, 2015 | 68.04 | 68.13 | 67.72 | 67.96 | 3,930,245 | -0.04(-0.06%) |
Oct 19, 2015 | 67.96 | 68.27 | 67.76 | 68.00 | 4,591,567 | -0.19(-0.27%) |
Oct 16, 2015 | 68.07 | 68.44 | 67.66 | 68.19 | 6,356,689 | +0.42(+0.61%) |
Oct 15, 2015 | 68.00 | 68.17 | 67.18 | 67.77 | 4,094,338 | +0.50(+0.75%) |
Oct 14, 2015 | 67.48 | 67.81 | 67.06 | 67.27 | 3,508,740 | -0.38(-0.56%) |
Oct 13, 2015 | 67.87 | 68.19 | 67.61 | 67.65 | 3,677,204 | -0.63(-0.92%) |
Oct 12, 2015 | 68.14 | 68.28 | 67.95 | 68.27 | 2,145,975 | -0.02(-0.03%) |
Oct 09, 2015 | 68.40 | 68.72 | 67.85 | 68.29 | 3,002,841 | +0.13(+0.19%) |
Oct 08, 2015 | 67.99 | 68.23 | 67.21 | 68.16 | 3,735,539 | +0.00(+0.00%) |
Oct 07, 2015 | 67.83 | 68.75 | 67.72 | 68.16 | 3,894,641 | +0.49(+0.73%) |
Oct 06, 2015 | 67.95 | 68.22 | 67.49 | 67.66 | 4,418,230 | -0.34(-0.50%) |
Oct 05, 2015 | 66.03 | 68.22 | 66.02 | 68.01 | 7,366,179 | +2.54(+3.88%) |
Oct 02, 2015 | 63.96 | 65.46 | 63.78 | 65.46 | 5,765,545 | +0.46(+0.70%) |
Oct 01, 2015 | 65.24 | 65.63 | 64.41 | 65.01 | 5,388,971 | -0.21(-0.32%) |
Sep 30, 2015 | 65.01 | 65.27 | 64.49 | 65.22 | 5,583,463 | +0.91(+1.41%) |
Sep 29, 2015 | 64.49 | 64.67 | 63.92 | 64.31 | 6,004,724 | -0.21(-0.33%) |
Sep 28, 2015 | 65.51 | 65.72 | 64.45 | 64.52 | 6,700,152 | -1.55(-2.34%) |
Sep 25, 2015 | 66.33 | 66.57 | 65.74 | 66.07 | 5,089,920 | +0.36(+0.55%) |
Sep 24, 2015 | 65.97 | 66.01 | 64.97 | 65.71 | 6,943,675 | -0.83(-1.24%) |
Sep 23, 2015 | 66.43 | 66.83 | 66.10 | 66.54 | 3,618,308 | -0.07(-0.11%) |
Sep 22, 2015 | 66.52 | 66.66 | 65.98 | 66.61 | 5,736,875 | -0.91(-1.34%) |
Sep 21, 2015 | 67.23 | 68.02 | 67.14 | 67.51 | 3,712,622 | +0.70(+1.04%) |
Sep 18, 2015 | 66.91 | 67.56 | 66.62 | 66.82 | 14,097,671 | -0.98(-1.44%) |
Sep 17, 2015 | 68.15 | 68.97 | 67.54 | 67.80 | 4,753,215 | -0.23(-0.34%) |
Sep 16, 2015 | 67.27 | 68.19 | 67.21 | 68.02 | 4,766,052 | +0.72(+1.07%) |
Sep 15, 2015 | 66.39 | 67.52 | 66.19 | 67.30 | 6,221,640 | +1.20(+1.81%) |
Sep 14, 2015 | 66.12 | 66.42 | 65.79 | 66.11 | 5,060,456 | -0.32(-0.48%) |
Sep 11, 2015 | 66.05 | 66.45 | 65.79 | 66.42 | 4,369,485 | +0.17(+0.25%) |
Sep 10, 2015 | 66.12 | 66.74 | 65.97 | 66.26 | 5,415,648 | +0.17(+0.25%) |
Sep 09, 2015 | 66.93 | 67.31 | 65.97 | 66.09 | 5,637,574 | -0.33(-0.49%) |
Sep 08, 2015 | 66.49 | 66.63 | 65.92 | 66.41 | 6,872,488 | +1.24(+1.90%) |
Sep 04, 2015 | 65.35 | 65.17 | 65.17 | 65.17 | 5,791,435 | -1.04(-1.57%) |
Sep 03, 2015 | 66.32 | 67.08 | 66.03 | 66.21 | 5,436,534 | +0.28(+0.43%) |
Sep 02, 2015 | 65.90 | 66.17 | 65.08 | 65.93 | 6,722,569 | +0.83(+1.27%) |
Sep 01, 2015 | 65.85 | 66.30 | 64.75 | 65.10 | 6,933,660 | -2.39(-3.55%) |
Aug 31, 2015 | 67.09 | 67.97 | 66.84 | 67.50 | 5,182,405 | +0.06(+0.09%) |
Aug 28, 2015 | 67.14 | 67.58 | 66.80 | 67.44 | 5,591,193 | -0.20(-0.30%) |
Aug 27, 2015 | 66.76 | 67.90 | 66.44 | 67.64 | 7,984,843 | +1.10(+1.65%) |
Aug 26, 2015 | 66.33 | 66.78 | 65.07 | 66.54 | 7,392,600 | +1.86(+2.87%) |
Aug 25, 2015 | 67.10 | 67.35 | 64.47 | 64.68 | 8,841,964 | -0.99(-1.51%) |
Aug 24, 2015 | 64.54 | 66.93 | 63.09 | 65.68 | 14,632,182 | -2.09(-3.09%) |
Aug 21, 2015 | 68.73 | 69.16 | 67.77 | 67.77 | 9,642,507 | -1.52(-2.20%) |
Aug 20, 2015 | 70.48 | 70.79 | 69.27 | 69.29 | 8,229,966 | -1.93(-2.71%) |
Aug 19, 2015 | 71.19 | 71.84 | 70.74 | 71.22 | 6,040,840 | -0.26(-0.36%) |
Aug 18, 2015 | 71.31 | 71.63 | 71.00 | 71.47 | 5,067,528 | +0.21(+0.30%) |
Aug 17, 2015 | 70.73 | 71.41 | 70.60 | 71.26 | 5,199,795 | +0.08(+0.11%) |
Aug 14, 2015 | 70.83 | 71.55 | 70.75 | 71.18 | 6,123,213 | +0.13(+0.19%) |
Aug 13, 2015 | 71.26 | 71.24 | 70.72 | 71.05 | 5,531,949 | -0.21(-0.30%) |
Aug 12, 2015 | 71.02 | 71.34 | 70.21 | 71.26 | 7,950,071 | -0.30(-0.42%) |
Aug 11, 2015 | 70.76 | 71.83 | 70.60 | 71.56 | 9,672,418 | +0.07(+0.10%) |
Aug 10, 2015 | 70.11 | 71.61 | 69.94 | 71.49 | 14,331,876 | +1.35(+1.93%) |
Aug 07, 2015 | 65.98 | 70.58 | 65.40 | 70.14 | 26,926,698 | +4.15(+6.29%) |
Aug 06, 2015 | 66.56 | 66.68 | 65.73 | 65.98 | 5,139,981 | -0.52(-0.78%) |
Aug 05, 2015 | 67.17 | 67.29 | 66.50 | 66.50 | 6,322,037 | -0.11(-0.17%) |
Aug 04, 2015 | 66.66 | 67.00 | 66.54 | 66.62 | 4,701,711 | -0.23(-0.34%) |
Aug 03, 2015 | 66.74 | 67.00 | 66.36 | 66.85 | 5,864,490 | -0.07(-0.11%) |
Jul 31, 2015 | 67.21 | 67.45 | 66.85 | 66.92 | 7,211,763 | -0.05(-0.08%) |
Jul 30, 2015 | 66.68 | 67.05 | 66.55 | 66.97 | 5,418,492 | +0.37(+0.55%) |
Jul 29, 2015 | 66.08 | 66.87 | 65.92 | 66.60 | 5,221,919 | +0.52(+0.79%) |
Jul 28, 2015 | 66.09 | 66.49 | 65.43 | 66.08 | 6,270,409 | +0.17(+0.25%) |
Jul 27, 2015 | 66.37 | 66.49 | 65.37 | 65.91 | 11,208,914 | -0.86(-1.29%) |
Jul 24, 2015 | 67.44 | 67.88 | 66.58 | 66.78 | 9,820,511 | -0.98(-1.44%) |
Jul 23, 2015 | 68.36 | 68.58 | 66.98 | 67.75 | 13,931,303 | -1.74(-2.51%) |
Jul 22, 2015 | 69.33 | 69.67 | 69.15 | 69.49 | 4,992,382 | +0.04(+0.05%) |
Jul 21, 2015 | 69.68 | 69.86 | 69.02 | 69.46 | 4,517,441 | -0.31(-0.44%) |
Jul 20, 2015 | 69.68 | 70.06 | 69.66 | 69.77 | 4,038,472 | +0.07(+0.10%) |
Jul 17, 2015 | 69.27 | 69.72 | 69.19 | 69.70 | 3,505,908 | +0.26(+0.38%) |
Jul 16, 2015 | 69.50 | 69.64 | 69.21 | 69.43 | 4,655,100 | +0.33(+0.48%) |
Jul 15, 2015 | 69.51 | 69.82 | 68.90 | 69.10 | 4,486,353 | -0.38(-0.54%) |
Jul 14, 2015 | 69.15 | 69.63 | 68.81 | 69.48 | 4,438,529 | +0.39(+0.56%) |
Jul 13, 2015 | 68.60 | 69.16 | 68.42 | 69.09 | 4,179,792 | +1.07(+1.58%) |
Jul 10, 2015 | 68.02 | 68.17 | 67.66 | 68.02 | 3,450,890 | +0.85(+1.27%) |
Jul 09, 2015 | 67.42 | 68.14 | 67.12 | 67.16 | 4,471,395 | +0.36(+0.54%) |
Jul 08, 2015 | 67.65 | 67.92 | 66.64 | 66.80 | 6,302,420 | -1.43(-2.09%) |
Jul 07, 2015 | 68.24 | 68.45 | 67.22 | 68.23 | 8,164,467 | -0.04(-0.05%) |
Jul 06, 2015 | 68.23 | 68.49 | 68.04 | 68.26 | 6,507,034 | -0.55(-0.79%) |
Jul 02, 2015 | 69.23 | 68.81 | 68.81 | 68.81 | 5,203,221 | -0.17(-0.24%) |
Jul 01, 2015 | 69.19 | 69.42 | 68.76 | 68.97 | 6,046,864 | +0.60(+0.87%) |
Jun 30, 2015 | 68.77 | 68.98 | 68.32 | 68.38 | 8,857,898 | +0.18(+0.27%) |
Jun 29, 2015 | 69.44 | 69.55 | 68.14 | 68.19 | 9,758,181 | -1.82(-2.60%) |
Jun 26, 2015 | 70.27 | 70.51 | 69.98 | 70.02 | 17,965,420 | +0.00(+0.00%) |
Jun 25, 2015 | 70.99 | 71.00 | 70.02 | 70.02 | 7,511,773 | -0.75(-1.07%) |
Jun 24, 2015 | 70.94 | 71.31 | 70.77 | 70.77 | 6,431,908 | -0.54(-0.76%) |
Jun 23, 2015 | 71.38 | 71.80 | 71.25 | 71.31 | 6,111,045 | +0.10(+0.14%) |
Jun 22, 2015 | 70.72 | 71.62 | 70.70 | 71.22 | 6,330,001 | +0.93(+1.32%) |
Jun 19, 2015 | 70.58 | 70.66 | 69.94 | 70.29 | 14,894,245 | -0.51(-0.72%) |
Jun 18, 2015 | 70.33 | 70.91 | 69.95 | 70.80 | 5,284,960 | +0.39(+0.56%) |
Jun 17, 2015 | 69.80 | 70.87 | 69.65 | 70.40 | 7,924,067 | +0.84(+1.21%) |
Jun 16, 2015 | 69.28 | 69.94 | 69.24 | 69.56 | 7,977,931 | +0.10(+0.14%) |
Jun 15, 2015 | 69.24 | 69.57 | 69.09 | 69.46 | 5,623,868 | -0.25(-0.35%) |
Jun 12, 2015 | 70.50 | 70.51 | 69.34 | 69.71 | 7,134,577 | -0.67(-0.96%) |
Jun 11, 2015 | 70.42 | 70.80 | 70.12 | 70.38 | 4,578,853 | +0.10(+0.14%) |
Jun 10, 2015 | 69.42 | 70.55 | 69.42 | 70.29 | 6,691,768 | +0.89(+1.29%) |
Jun 09, 2015 | 69.14 | 69.59 | 69.12 | 69.39 | 5,141,079 | +0.32(+0.46%) |
Jun 08, 2015 | 69.62 | 69.98 | 69.07 | 69.08 | 6,712,443 | -0.51(-0.73%) |
Jun 05, 2015 | 69.89 | 70.02 | 69.45 | 69.59 | 5,495,705 | +0.03(+0.04%) |
Jun 04, 2015 | 70.16 | 70.42 | 69.42 | 69.56 | 6,204,288 | -1.09(-1.54%) |
Jun 03, 2015 | 70.40 | 71.23 | 70.23 | 70.65 | 4,930,309 | +0.53(+0.76%) |
Jun 02, 2015 | 69.47 | 70.36 | 69.40 | 70.11 | 4,788,691 | +0.46(+0.65%) |
Jun 01, 2015 | 70.07 | 70.11 | 69.20 | 69.66 | 5,381,295 | -0.22(-0.31%) |
May 29, 2015 | 70.16 | 70.21 | 69.75 | 69.87 | 8,425,697 | -0.32(-0.46%) |
May 28, 2015 | 70.09 | 70.34 | 70.02 | 70.20 | 5,070,206 | -0.02(-0.02%) |
May 27, 2015 | 70.51 | 70.67 | 69.98 | 70.22 | 5,824,384 | -0.07(-0.10%) |
May 26, 2015 | 71.10 | 71.40 | 70.07 | 70.29 | 6,027,062 | -0.93(-1.30%) |
May 22, 2015 | 70.86 | 71.22 | 71.22 | 71.22 | 3,874,261 | +0.43(+0.61%) |
May 21, 2015 | 70.59 | 71.15 | 70.48 | 70.79 | 4,848,453 | -0.18(-0.25%) |
May 20, 2015 | 71.36 | 71.39 | 70.80 | 70.96 | 4,548,365 | -0.35(-0.49%) |
May 19, 2015 | 70.44 | 71.52 | 70.44 | 71.31 | 6,917,877 | +1.04(+1.48%) |
May 18, 2015 | 70.37 | 70.60 | 69.93 | 70.27 | 5,225,141 | -0.04(-0.06%) |
May 15, 2015 | 70.91 | 71.14 | 70.11 | 70.31 | 5,110,372 | -0.46(-0.66%) |
May 14, 2015 | 70.42 | 70.91 | 70.35 | 70.78 | 5,077,888 | +0.78(+1.11%) |
May 13, 2015 | 69.68 | 70.13 | 69.57 | 70.00 | 6,268,717 | +0.68(+0.99%) |
May 12, 2015 | 69.38 | 69.62 | 68.76 | 69.31 | 5,219,539 | -0.54(-0.78%) |
May 11, 2015 | 69.29 | 70.34 | 69.25 | 69.86 | 6,648,119 | +0.63(+0.91%) |
May 08, 2015 | 69.15 | 69.80 | 69.04 | 69.23 | 8,212,305 | +0.48(+0.70%) |
May 07, 2015 | 68.23 | 69.02 | 68.02 | 68.74 | 9,041,202 | +0.51(+0.75%) |
May 06, 2015 | 68.98 | 69.11 | 67.83 | 68.24 | 6,728,371 | +0.01(+0.01%) |
May 05, 2015 | 68.35 | 68.82 | 68.17 | 68.23 | 6,076,209 | -0.39(-0.56%) |
May 04, 2015 | 68.33 | 68.84 | 68.14 | 68.61 | 4,446,984 | +0.53(+0.77%) |
May 01, 2015 | 68.24 | 68.27 | 67.76 | 68.09 | 4,402,973 | +0.20(+0.30%) |
Apr 30, 2015 | 67.53 | 68.09 | 67.47 | 67.89 | 7,705,302 | +0.25(+0.38%) |
Apr 29, 2015 | 67.60 | 67.90 | 67.49 | 67.63 | 4,931,608 | -0.29(-0.43%) |
Apr 28, 2015 | 68.10 | 68.13 | 67.44 | 67.92 | 7,407,881 | +0.00(+0.00%) |
Apr 27, 2015 | 68.22 | 68.33 | 67.53 | 67.92 | 7,874,173 | -0.44(-0.64%) |
Apr 24, 2015 | 68.63 | 68.65 | 68.17 | 68.36 | 3,879,862 | -0.14(-0.20%) |
Apr 23, 2015 | 68.42 | 68.69 | 68.14 | 68.50 | 5,493,875 | -0.25(-0.37%) |
Apr 22, 2015 | 67.85 | 68.94 | 67.65 | 68.75 | 8,349,177 | +1.02(+1.50%) |
Apr 21, 2015 | 67.82 | 68.19 | 67.70 | 67.74 | 5,846,982 | +0.04(+0.06%) |
Apr 20, 2015 | 67.83 | 68.24 | 67.46 | 67.69 | 9,619,688 | -0.08(-0.12%) |
Apr 17, 2015 | 68.72 | 68.81 | 67.08 | 67.77 | 25,228,056 | -3.15(-4.44%) |
Apr 16, 2015 | 69.62 | 71.15 | 69.46 | 70.92 | 9,208,935 | +1.02(+1.45%) |
Apr 15, 2015 | 69.62 | 70.38 | 69.61 | 69.90 | 6,894,087 | +0.23(+0.33%) |
Apr 14, 2015 | 69.77 | 70.09 | 69.15 | 69.67 | 4,806,764 | +0.19(+0.28%) |
Apr 13, 2015 | 69.88 | 70.11 | 69.47 | 69.48 | 4,667,749 | -0.28(-0.40%) |
Apr 10, 2015 | 69.61 | 70.09 | 69.42 | 69.76 | 3,926,926 | +0.38(+0.54%) |
Apr 09, 2015 | 68.92 | 69.53 | 68.73 | 69.38 | 4,892,249 | +0.41(+0.60%) |
Apr 08, 2015 | 68.74 | 69.56 | 68.63 | 68.97 | 7,308,375 | +0.32(+0.46%) |
Apr 07, 2015 | 68.88 | 69.58 | 68.60 | 68.66 | 6,753,168 | -1.14(-1.63%) |
Apr 06, 2015 | 69.54 | 70.21 | 69.01 | 69.80 | 4,370,853 | -0.06(-0.09%) |
Apr 02, 2015 | 69.18 | 69.86 | 69.86 | 69.86 | 6,497,642 | +0.67(+0.98%) |
Apr 01, 2015 | 68.41 | 69.52 | 68.24 | 69.18 | 7,031,878 | +0.71(+1.04%) |
Mar 31, 2015 | 68.27 | 68.83 | 68.03 | 68.47 | 6,752,142 | +0.29(+0.42%) |
Mar 30, 2015 | 68.45 | 68.79 | 68.14 | 68.18 | 8,338,822 | +0.07(+0.10%) |
Mar 27, 2015 | 68.49 | 68.68 | 67.89 | 68.11 | 10,328,286 | -0.45(-0.65%) |
Mar 26, 2015 | 69.60 | 69.60 | 68.14 | 68.56 | 18,522,954 | -1.42(-2.03%) |
Mar 25, 2015 | 71.13 | 71.17 | 69.91 | 69.98 | 10,197,137 | -1.10(-1.55%) |
Mar 24, 2015 | 71.67 | 71.77 | 71.00 | 71.08 | 5,972,821 | -0.73(-1.01%) |
Mar 23, 2015 | 72.25 | 72.98 | 71.81 | 71.81 | 8,346,643 | -0.44(-0.60%) |
Mar 20, 2015 | 71.45 | 72.56 | 71.20 | 72.25 | 10,689,374 | +1.01(+1.42%) |
Mar 19, 2015 | 71.49 | 71.60 | 70.71 | 71.23 | 5,353,823 | -0.28(-0.39%) |
Mar 18, 2015 | 70.39 | 71.91 | 70.12 | 71.51 | 7,382,491 | +0.70(+0.99%) |
Mar 17, 2015 | 70.93 | 70.94 | 70.38 | 70.81 | 4,874,441 | -0.38(-0.54%) |
Mar 16, 2015 | 70.66 | 71.33 | 70.54 | 71.20 | 6,061,322 | +0.79(+1.12%) |
Mar 13, 2015 | 71.20 | 71.33 | 69.84 | 70.41 | 7,920,763 | -0.84(-1.18%) |
Mar 12, 2015 | 69.97 | 71.63 | 69.94 | 71.25 | 10,744,823 | +1.84(+2.66%) |
Mar 11, 2015 | 69.36 | 69.67 | 69.11 | 69.41 | 5,203,266 | +0.30(+0.43%) |
Mar 10, 2015 | 69.65 | 69.69 | 68.90 | 69.11 | 8,612,641 | -1.22(-1.74%) |
Mar 09, 2015 | 70.02 | 70.61 | 69.84 | 70.33 | 6,692,069 | +0.17(+0.25%) |
Mar 06, 2015 | 70.44 | 70.89 | 69.94 | 70.16 | 7,475,199 | -0.73(-1.04%) |
Mar 05, 2015 | 70.46 | 71.11 | 70.45 | 70.89 | 6,369,350 | +0.45(+0.64%) |
Mar 04, 2015 | 71.24 | 71.56 | 70.38 | 70.44 | 7,003,634 | -1.12(-1.56%) |
Mar 03, 2015 | 70.75 | 71.57 | 70.67 | 71.56 | 7,848,306 | -0.10(-0.15%) |
Mar 02, 2015 | 71.28 | 71.82 | 71.25 | 71.66 | 6,299,282 | +0.38(+0.54%) |
Feb 27, 2015 | 72.73 | 72.84 | 71.21 | 71.28 | 9,296,385 | -1.45(-1.99%) |
Feb 26, 2015 | 72.52 | 72.92 | 71.99 | 72.73 | 9,956,557 | +0.94(+1.31%) |
Feb 25, 2015 | 70.90 | 71.85 | 70.70 | 71.78 | 9,359,660 | +1.14(+1.62%) |
Feb 24, 2015 | 70.15 | 71.37 | 70.11 | 70.64 | 12,534,100 | +0.49(+0.70%) |
Feb 23, 2015 | 69.88 | 70.31 | 69.42 | 70.15 | 7,856,934 | +0.41(+0.59%) |
Feb 20, 2015 | 68.33 | 69.78 | 68.31 | 69.74 | 12,991,028 | +1.25(+1.82%) |
Feb 19, 2015 | 69.79 | 69.87 | 67.76 | 68.49 | 23,872,040 | -1.21(-1.73%) |
Feb 18, 2015 | 68.77 | 70.12 | 68.77 | 69.69 | 15,358,068 | +0.61(+0.89%) |
Feb 17, 2015 | 67.41 | 69.29 | 67.37 | 69.08 | 21,264,950 | +0.87(+1.28%) |
Feb 13, 2015 | 69.40 | 68.21 | 68.21 | 68.21 | 39,921,112 | -2.10(-2.98%) |
Feb 12, 2015 | 69.91 | 71.22 | 69.89 | 70.31 | 37,351,860 | -4.83(-6.43%) |
Feb 11, 2015 | 75.01 | 75.29 | 74.53 | 75.14 | 5,007,921 | +0.15(+0.20%) |
Feb 10, 2015 | 74.78 | 75.10 | 74.36 | 74.99 | 4,109,119 | +0.75(+1.01%) |
Feb 09, 2015 | 73.84 | 74.47 | 73.64 | 74.24 | 3,549,426 | -0.03(-0.04%) |
Feb 06, 2015 | 74.35 | 75.14 | 74.05 | 74.26 | 5,883,518 | +0.24(+0.33%) |
Feb 05, 2015 | 73.60 | 74.20 | 73.45 | 74.02 | 4,529,163 | +0.98(+1.34%) |
Feb 04, 2015 | 72.94 | 73.79 | 72.80 | 73.04 | 7,040,191 | -0.10(-0.14%) |
Feb 03, 2015 | 72.14 | 73.18 | 72.11 | 73.15 | 6,393,099 | +1.40(+1.95%) |