Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.38 | 75.31 | 74.12 | 75.22 | 143,648 | +1.28(+1.73%) |
Jan 28, 2016 | 73.59 | 74.13 | 73.00 | 73.94 | 190,242 | +1.14(+1.57%) |
Jan 27, 2016 | 72.37 | 73.47 | 71.98 | 72.80 | 169,403 | +0.45(+0.62%) |
Jan 26, 2016 | 72.07 | 72.62 | 71.99 | 72.35 | 111,324 | +0.74(+1.03%) |
Jan 25, 2016 | 72.35 | 73.13 | 71.45 | 71.61 | 110,733 | -0.79(-1.09%) |
Jan 22, 2016 | 72.26 | 72.62 | 71.51 | 72.40 | 105,423 | +1.32(+1.86%) |
Jan 21, 2016 | 72.24 | 72.52 | 70.89 | 71.08 | 107,766 | -0.63(-0.87%) |
Jan 20, 2016 | 71.53 | 72.40 | 70.30 | 71.70 | 168,777 | -0.04(-0.05%) |
Jan 19, 2016 | 72.75 | 73.17 | 71.56 | 71.74 | 159,981 | -0.28(-0.39%) |
Jan 15, 2016 | 70.66 | 72.02 | 72.02 | 72.02 | 195,838 | -0.02(-0.03%) |
Jan 14, 2016 | 71.06 | 72.25 | 70.66 | 72.04 | 209,735 | +1.29(+1.82%) |
Jan 13, 2016 | 72.50 | 73.09 | 70.68 | 70.75 | 109,975 | -1.52(-2.11%) |
Jan 12, 2016 | 72.13 | 72.63 | 70.52 | 72.27 | 117,627 | +0.83(+1.17%) |
Jan 11, 2016 | 72.87 | 73.42 | 71.08 | 71.44 | 153,715 | -0.92(-1.27%) |
Jan 08, 2016 | 73.68 | 73.77 | 72.16 | 72.36 | 116,470 | -0.84(-1.15%) |
Jan 07, 2016 | 73.92 | 74.25 | 72.87 | 73.20 | 119,396 | -1.31(-1.76%) |
Jan 06, 2016 | 74.03 | 75.03 | 73.74 | 74.51 | 97,441 | -0.07(-0.09%) |
Jan 05, 2016 | 74.83 | 76.26 | 73.60 | 74.58 | 131,206 | +0.12(+0.16%) |
Jan 04, 2016 | 74.46 | 74.62 | 73.31 | 74.45 | 115,803 | -0.56(-0.75%) |
Dec 31, 2015 | 75.31 | 75.01 | 75.01 | 75.01 | 47,915 | -0.72(-0.95%) |
Dec 30, 2015 | 75.57 | 76.07 | 75.45 | 75.73 | 79,287 | -0.01(-0.01%) |
Dec 29, 2015 | 75.94 | 76.69 | 75.38 | 75.74 | 147,062 | +0.07(+0.09%) |
Dec 28, 2015 | 75.44 | 76.38 | 75.19 | 75.68 | 56,941 | +0.01(+0.01%) |
Dec 24, 2015 | 75.64 | 75.67 | 75.67 | 75.67 | 21,653 | -0.11(-0.15%) |
Dec 23, 2015 | 75.70 | 76.62 | 75.42 | 75.78 | 39,109 | +0.64(+0.86%) |
Dec 22, 2015 | 75.17 | 77.01 | 73.90 | 75.13 | 77,421 | +0.38(+0.51%) |
Dec 21, 2015 | 74.91 | 75.27 | 73.98 | 74.75 | 79,379 | +0.49(+0.65%) |
Dec 18, 2015 | 74.21 | 74.51 | 73.34 | 74.27 | 226,552 | +0.00(+0.00%) |
Dec 17, 2015 | 76.65 | 76.88 | 74.08 | 74.27 | 97,205 | -2.49(-3.24%) |
Dec 16, 2015 | 76.23 | 76.98 | 75.64 | 76.76 | 122,921 | +1.34(+1.78%) |
Dec 15, 2015 | 75.59 | 76.16 | 74.63 | 75.41 | 43,596 | +0.41(+0.55%) |
Dec 14, 2015 | 75.40 | 75.73 | 74.71 | 75.00 | 92,103 | -0.09(-0.12%) |
Dec 11, 2015 | 74.72 | 75.39 | 74.27 | 75.10 | 96,333 | -0.04(-0.05%) |
Dec 10, 2015 | 75.60 | 75.79 | 74.83 | 75.13 | 104,694 | -0.57(-0.75%) |
Dec 09, 2015 | 76.92 | 77.52 | 75.49 | 75.70 | 104,134 | -1.20(-1.56%) |
Dec 08, 2015 | 77.23 | 77.55 | 76.25 | 76.91 | 107,147 | -0.79(-1.02%) |
Dec 07, 2015 | 77.36 | 78.16 | 77.36 | 77.70 | 146,836 | +0.50(+0.65%) |
Dec 04, 2015 | 75.60 | 77.31 | 75.53 | 77.20 | 82,575 | +1.51(+2.00%) |
Dec 03, 2015 | 76.56 | 76.56 | 74.82 | 75.69 | 71,527 | -0.63(-0.82%) |
Dec 02, 2015 | 76.82 | 76.82 | 75.64 | 76.31 | 46,754 | -0.31(-0.40%) |
Dec 01, 2015 | 75.64 | 76.66 | 75.64 | 76.62 | 57,564 | +1.29(+1.71%) |
Nov 30, 2015 | 75.67 | 76.26 | 75.10 | 75.33 | 99,043 | -0.49(-0.64%) |
Nov 27, 2015 | 75.08 | 76.06 | 74.72 | 75.82 | 44,242 | +0.76(+1.02%) |
Nov 25, 2015 | 74.24 | 75.05 | 75.05 | 75.05 | 56,919 | +0.90(+1.22%) |
Nov 24, 2015 | 73.63 | 74.36 | 73.31 | 74.15 | 74,170 | +0.15(+0.20%) |
Nov 23, 2015 | 72.53 | 74.30 | 72.40 | 74.00 | 230,390 | +1.32(+1.81%) |
Nov 20, 2015 | 72.91 | 73.14 | 72.43 | 72.68 | 143,300 | -0.03(-0.04%) |
Nov 19, 2015 | 73.50 | 73.79 | 72.59 | 72.71 | 95,431 | -0.76(-1.03%) |
Nov 18, 2015 | 73.70 | 74.04 | 73.22 | 73.47 | 113,503 | +0.17(+0.23%) |
Nov 17, 2015 | 73.99 | 74.32 | 72.96 | 73.30 | 859,381 | -0.30(-0.41%) |
Nov 16, 2015 | 73.05 | 74.53 | 72.73 | 73.60 | 108,995 | +0.57(+0.78%) |
Nov 13, 2015 | 73.60 | 74.05 | 72.82 | 73.03 | 72,361 | -0.60(-0.81%) |
Nov 12, 2015 | 73.87 | 75.21 | 73.19 | 73.62 | 88,690 | -0.65(-0.88%) |
Nov 11, 2015 | 74.89 | 75.11 | 74.01 | 74.28 | 97,236 | -0.34(-0.45%) |
Nov 10, 2015 | 74.93 | 75.47 | 73.93 | 74.61 | 132,683 | -0.46(-0.61%) |
Nov 09, 2015 | 75.58 | 75.60 | 74.43 | 75.07 | 71,444 | -0.74(-0.97%) |
Nov 06, 2015 | 76.23 | 76.23 | 75.44 | 75.81 | 71,592 | -0.15(-0.20%) |
Nov 05, 2015 | 75.70 | 76.41 | 75.44 | 75.96 | 44,488 | +0.24(+0.32%) |
Nov 04, 2015 | 75.63 | 76.14 | 75.04 | 75.71 | 56,737 | +0.13(+0.17%) |
Nov 03, 2015 | 76.33 | 76.78 | 75.21 | 75.58 | 97,515 | -0.73(-0.95%) |
Nov 02, 2015 | 76.19 | 77.12 | 75.82 | 76.31 | 75,940 | -0.29(-0.38%) |
Oct 30, 2015 | 77.39 | 77.63 | 76.51 | 76.60 | 63,966 | -0.67(-0.87%) |
Oct 29, 2015 | 76.12 | 77.40 | 76.11 | 77.27 | 119,425 | +0.87(+1.14%) |
Oct 28, 2015 | 76.70 | 76.77 | 75.88 | 76.40 | 128,936 | -0.04(-0.05%) |
Oct 27, 2015 | 76.45 | 76.68 | 75.93 | 76.44 | 65,242 | -0.22(-0.29%) |
Oct 26, 2015 | 76.50 | 76.87 | 76.12 | 76.66 | 157,836 | +0.15(+0.20%) |
Oct 23, 2015 | 76.88 | 77.25 | 75.91 | 76.52 | 193,097 | -0.05(-0.06%) |
Oct 22, 2015 | 77.27 | 79.29 | 76.35 | 76.56 | 154,945 | +0.08(+0.11%) |
Oct 21, 2015 | 78.23 | 78.47 | 75.84 | 76.48 | 131,724 | -1.53(-1.96%) |
Oct 20, 2015 | 78.30 | 78.56 | 77.73 | 78.01 | 78,889 | -0.16(-0.20%) |
Oct 19, 2015 | 77.22 | 78.30 | 77.22 | 78.17 | 70,864 | +0.79(+1.02%) |
Oct 16, 2015 | 77.34 | 77.97 | 77.08 | 77.37 | 82,240 | +0.13(+0.17%) |
Oct 15, 2015 | 75.64 | 77.30 | 75.64 | 77.24 | 69,733 | +1.86(+2.46%) |
Oct 14, 2015 | 76.89 | 77.07 | 75.33 | 75.39 | 65,286 | -1.47(-1.92%) |
Oct 13, 2015 | 77.45 | 77.70 | 76.79 | 76.86 | 53,679 | -0.84(-1.08%) |
Oct 12, 2015 | 76.33 | 78.06 | 76.33 | 77.70 | 78,339 | +1.42(+1.86%) |
Oct 09, 2015 | 75.84 | 76.39 | 75.73 | 76.28 | 89,089 | +0.36(+0.48%) |
Oct 08, 2015 | 74.79 | 76.11 | 74.67 | 75.92 | 148,734 | +0.90(+1.19%) |
Oct 07, 2015 | 75.33 | 75.41 | 74.84 | 75.02 | 100,149 | -0.08(-0.11%) |
Oct 06, 2015 | 75.14 | 75.76 | 74.92 | 75.11 | 46,273 | -0.30(-0.39%) |
Oct 05, 2015 | 75.54 | 76.47 | 74.99 | 75.40 | 109,387 | +0.20(+0.26%) |
Oct 02, 2015 | 73.77 | 75.60 | 73.07 | 75.21 | 90,547 | +0.73(+0.97%) |
Oct 01, 2015 | 74.76 | 74.93 | 73.69 | 74.48 | 63,177 | -0.21(-0.29%) |
Sep 30, 2015 | 74.79 | 75.21 | 74.38 | 74.70 | 85,903 | +0.48(+0.65%) |
Sep 29, 2015 | 74.38 | 75.09 | 73.83 | 74.21 | 66,097 | -0.14(-0.19%) |
Sep 28, 2015 | 75.85 | 76.21 | 74.23 | 74.35 | 68,781 | -1.63(-2.14%) |
Sep 25, 2015 | 76.53 | 77.00 | 75.52 | 75.98 | 73,963 | -0.05(-0.06%) |
Sep 24, 2015 | 75.94 | 76.29 | 75.54 | 76.03 | 60,484 | -0.51(-0.67%) |
Sep 23, 2015 | 76.10 | 77.35 | 75.76 | 76.54 | 56,793 | +0.43(+0.56%) |
Sep 22, 2015 | 74.71 | 76.39 | 74.57 | 76.11 | 86,176 | +0.62(+0.83%) |
Sep 21, 2015 | 74.87 | 76.00 | 74.38 | 75.49 | 61,175 | +1.14(+1.53%) |
Sep 18, 2015 | 74.09 | 74.64 | 73.71 | 74.35 | 231,984 | -0.49(-0.66%) |
Sep 17, 2015 | 75.34 | 76.14 | 74.80 | 74.85 | 43,793 | -0.66(-0.88%) |
Sep 16, 2015 | 75.63 | 76.13 | 75.19 | 75.51 | 49,741 | +0.05(+0.06%) |
Sep 15, 2015 | 74.96 | 75.77 | 74.74 | 75.46 | 42,677 | +0.49(+0.66%) |
Sep 14, 2015 | 73.88 | 75.04 | 73.65 | 74.97 | 66,866 | +0.64(+0.86%) |
Sep 11, 2015 | 73.54 | 74.34 | 72.97 | 74.33 | 82,453 | +0.51(+0.69%) |
Sep 10, 2015 | 73.18 | 74.46 | 72.63 | 73.81 | 79,519 | +0.38(+0.52%) |
Sep 09, 2015 | 74.17 | 74.38 | 73.31 | 73.43 | 80,607 | -0.18(-0.24%) |
Sep 08, 2015 | 73.45 | 73.69 | 72.95 | 73.61 | 107,577 | +1.21(+1.67%) |
Sep 04, 2015 | 72.26 | 72.40 | 72.40 | 72.40 | 45,235 | -0.73(-0.99%) |
Sep 03, 2015 | 72.76 | 73.72 | 72.72 | 73.12 | 73,268 | +0.47(+0.64%) |
Sep 02, 2015 | 72.80 | 73.31 | 72.14 | 72.66 | 54,747 | +0.51(+0.71%) |
Sep 01, 2015 | 73.10 | 73.47 | 71.97 | 72.15 | 64,067 | -2.10(-2.83%) |
Aug 31, 2015 | 74.25 | 75.10 | 73.77 | 74.25 | 35,774 | -0.72(-0.96%) |
Aug 28, 2015 | 74.33 | 75.28 | 73.80 | 74.97 | 44,487 | +0.45(+0.60%) |
Aug 27, 2015 | 73.75 | 75.23 | 73.69 | 74.52 | 56,194 | +1.19(+1.62%) |
Aug 26, 2015 | 73.11 | 73.92 | 71.72 | 73.33 | 59,992 | +1.52(+2.11%) |
Aug 25, 2015 | 73.74 | 73.74 | 71.72 | 71.81 | 60,144 | -0.28(-0.39%) |
Aug 24, 2015 | 72.64 | 74.04 | 71.29 | 72.09 | 57,832 | -3.12(-4.15%) |
Aug 21, 2015 | 75.57 | 76.66 | 74.76 | 75.21 | 127,170 | -1.11(-1.45%) |
Aug 20, 2015 | 77.51 | 78.00 | 76.28 | 76.32 | 41,667 | -1.82(-2.33%) |
Aug 19, 2015 | 78.97 | 79.01 | 77.64 | 78.14 | 65,280 | -1.10(-1.39%) |
Aug 18, 2015 | 78.55 | 79.56 | 78.53 | 79.24 | 50,070 | +0.48(+0.61%) |
Aug 17, 2015 | 78.16 | 78.76 | 77.40 | 78.76 | 24,729 | +0.28(+0.36%) |
Aug 14, 2015 | 78.14 | 78.70 | 77.95 | 78.48 | 27,138 | +0.16(+0.20%) |
Aug 13, 2015 | 77.82 | 78.79 | 77.76 | 78.32 | 30,838 | +0.36(+0.47%) |
Aug 12, 2015 | 77.78 | 78.15 | 77.07 | 77.95 | 64,390 | -0.71(-0.90%) |
Aug 11, 2015 | 78.85 | 79.23 | 78.22 | 78.66 | 58,683 | -0.68(-0.86%) |
Aug 10, 2015 | 79.95 | 80.11 | 79.15 | 79.34 | 51,849 | -0.38(-0.48%) |
Aug 07, 2015 | 79.70 | 80.20 | 79.11 | 79.72 | 30,747 | -0.22(-0.28%) |
Aug 06, 2015 | 80.65 | 80.65 | 79.23 | 79.95 | 52,852 | -0.62(-0.77%) |
Aug 05, 2015 | 79.41 | 80.86 | 79.08 | 80.57 | 58,049 | +1.41(+1.79%) |
Aug 04, 2015 | 78.54 | 79.45 | 78.54 | 79.16 | 38,129 | +0.75(+0.96%) |
Aug 03, 2015 | 79.38 | 79.38 | 77.69 | 78.40 | 62,702 | -0.88(-1.12%) |
Jul 31, 2015 | 79.36 | 80.03 | 79.07 | 79.29 | 69,566 | -0.10(-0.13%) |
Jul 30, 2015 | 79.22 | 79.73 | 78.65 | 79.39 | 76,396 | -0.09(-0.12%) |
Jul 29, 2015 | 77.52 | 79.62 | 77.30 | 79.48 | 64,813 | +1.64(+2.10%) |
Jul 28, 2015 | 78.09 | 78.39 | 77.62 | 77.84 | 85,497 | -0.33(-0.42%) |
Jul 27, 2015 | 77.93 | 79.02 | 77.29 | 78.17 | 121,991 | -0.08(-0.11%) |
Jul 24, 2015 | 77.50 | 78.26 | 76.81 | 78.25 | 73,921 | +1.02(+1.33%) |
Jul 23, 2015 | 74.46 | 77.53 | 74.46 | 77.23 | 166,527 | +2.72(+3.65%) |
Jul 22, 2015 | 74.57 | 75.28 | 74.23 | 74.51 | 77,631 | -0.29(-0.39%) |
Jul 21, 2015 | 75.72 | 75.85 | 74.57 | 74.80 | 34,975 | -0.96(-1.27%) |
Jul 20, 2015 | 75.90 | 76.11 | 75.58 | 75.76 | 48,865 | -0.10(-0.13%) |
Jul 17, 2015 | 76.47 | 76.59 | 74.89 | 75.86 | 58,533 | -0.64(-0.84%) |
Jul 16, 2015 | 75.59 | 77.01 | 75.23 | 76.50 | 59,712 | +1.18(+1.57%) |
Jul 15, 2015 | 75.57 | 75.88 | 74.85 | 75.32 | 46,149 | -0.32(-0.42%) |
Jul 14, 2015 | 76.63 | 76.90 | 75.48 | 75.64 | 38,891 | -0.85(-1.11%) |
Jul 13, 2015 | 76.52 | 77.65 | 76.36 | 76.48 | 32,931 | +0.16(+0.21%) |
Jul 10, 2015 | 76.32 | 76.56 | 75.88 | 76.33 | 43,899 | +0.72(+0.95%) |
Jul 09, 2015 | 74.76 | 76.17 | 74.67 | 75.61 | 64,133 | +1.63(+2.20%) |
Jul 08, 2015 | 74.05 | 74.76 | 73.84 | 73.98 | 77,285 | -0.55(-0.74%) |
Jul 07, 2015 | 73.66 | 74.76 | 73.16 | 74.53 | 55,713 | +0.89(+1.21%) |
Jul 06, 2015 | 74.25 | 74.91 | 73.44 | 73.64 | 46,387 | -1.07(-1.43%) |
Jul 02, 2015 | 75.76 | 74.71 | 74.71 | 74.71 | 118,364 | -0.99(-1.31%) |
Jul 01, 2015 | 74.24 | 75.72 | 74.24 | 75.70 | 104,177 | +1.84(+2.49%) |
Jun 30, 2015 | 73.70 | 74.67 | 73.54 | 73.86 | 93,792 | +0.30(+0.40%) |
Jun 29, 2015 | 73.66 | 74.21 | 73.34 | 73.56 | 112,924 | -0.42(-0.56%) |
Jun 26, 2015 | 73.26 | 74.18 | 72.91 | 73.98 | 114,727 | +0.97(+1.34%) |
Jun 25, 2015 | 72.68 | 73.19 | 72.52 | 73.01 | 67,997 | +0.04(+0.05%) |
Jun 24, 2015 | 73.06 | 73.24 | 72.54 | 72.97 | 44,994 | -0.26(-0.36%) |
Jun 23, 2015 | 73.66 | 73.91 | 72.79 | 73.23 | 67,251 | -0.45(-0.62%) |
Jun 22, 2015 | 74.17 | 74.17 | 73.35 | 73.68 | 57,316 | -0.10(-0.14%) |
Jun 19, 2015 | 74.29 | 74.45 | 73.40 | 73.79 | 72,908 | -0.30(-0.40%) |
Jun 18, 2015 | 74.21 | 75.14 | 73.79 | 74.08 | 68,771 | -0.06(-0.08%) |
Jun 17, 2015 | 74.09 | 74.81 | 73.76 | 74.14 | 63,214 | +0.09(+0.13%) |
Jun 16, 2015 | 73.58 | 74.07 | 73.36 | 74.05 | 54,213 | +0.33(+0.44%) |
Jun 15, 2015 | 73.16 | 73.67 | 72.71 | 73.72 | 54,325 | +0.18(+0.24%) |
Jun 12, 2015 | 73.42 | 73.86 | 73.20 | 73.55 | 54,728 | +0.00(+0.00%) |
Jun 11, 2015 | 73.38 | 74.02 | 73.15 | 73.55 | 36,129 | +0.08(+0.11%) |
Jun 10, 2015 | 73.10 | 74.07 | 72.98 | 73.46 | 61,887 | +0.72(+0.98%) |
Jun 09, 2015 | 72.66 | 73.33 | 72.08 | 72.75 | 59,482 | +0.21(+0.29%) |
Jun 08, 2015 | 73.16 | 73.93 | 71.89 | 72.53 | 57,307 | -0.62(-0.85%) |
Jun 05, 2015 | 72.16 | 73.82 | 72.16 | 73.16 | 84,243 | +1.04(+1.44%) |
Jun 04, 2015 | 73.03 | 73.46 | 71.99 | 72.12 | 59,160 | -1.10(-1.50%) |
Jun 03, 2015 | 72.49 | 73.71 | 72.10 | 73.21 | 60,009 | +0.93(+1.28%) |
Jun 02, 2015 | 71.61 | 73.05 | 71.49 | 72.28 | 74,894 | +0.22(+0.31%) |
Jun 01, 2015 | 72.13 | 72.70 | 71.38 | 72.06 | 77,404 | +0.29(+0.40%) |
May 29, 2015 | 71.57 | 72.42 | 71.30 | 71.77 | 72,998 | -0.04(-0.05%) |
May 28, 2015 | 71.55 | 72.35 | 71.38 | 71.81 | 71,717 | +0.13(+0.18%) |
May 27, 2015 | 71.21 | 72.35 | 71.05 | 71.68 | 96,040 | +0.31(+0.43%) |
May 26, 2015 | 71.31 | 71.90 | 70.69 | 71.37 | 56,268 | -0.16(-0.22%) |
May 22, 2015 | 71.15 | 71.53 | 71.53 | 71.53 | 41,142 | +0.02(+0.03%) |
May 21, 2015 | 71.08 | 71.83 | 70.97 | 71.51 | 40,220 | -0.01(-0.01%) |
May 20, 2015 | 71.80 | 71.96 | 71.13 | 71.52 | 60,891 | -0.19(-0.26%) |
May 19, 2015 | 71.65 | 71.93 | 71.27 | 71.71 | 49,416 | +0.13(+0.18%) |
May 18, 2015 | 71.10 | 71.95 | 70.19 | 71.58 | 50,092 | +0.39(+0.55%) |
May 15, 2015 | 71.50 | 71.50 | 70.76 | 71.19 | 39,091 | -0.31(-0.43%) |
May 14, 2015 | 70.58 | 71.87 | 69.97 | 71.49 | 64,183 | +1.37(+1.96%) |
May 13, 2015 | 69.53 | 70.41 | 69.53 | 70.12 | 49,580 | +0.71(+1.02%) |
May 12, 2015 | 69.21 | 69.72 | 68.91 | 69.41 | 59,411 | -0.22(-0.32%) |
May 11, 2015 | 69.78 | 70.18 | 69.31 | 69.64 | 66,618 | -0.26(-0.37%) |
May 08, 2015 | 70.48 | 71.03 | 69.71 | 69.90 | 80,710 | -0.44(-0.62%) |
May 07, 2015 | 69.26 | 70.49 | 68.86 | 70.33 | 53,792 | +0.87(+1.26%) |
May 06, 2015 | 69.64 | 70.02 | 69.10 | 69.46 | 71,613 | -0.19(-0.27%) |
May 05, 2015 | 70.70 | 70.70 | 69.47 | 69.65 | 55,407 | -0.91(-1.29%) |
May 04, 2015 | 71.20 | 71.41 | 70.52 | 70.56 | 56,371 | -0.37(-0.52%) |
May 01, 2015 | 70.90 | 71.35 | 70.52 | 70.93 | 54,635 | +0.46(+0.66%) |
Apr 30, 2015 | 71.12 | 71.54 | 70.25 | 70.46 | 68,527 | -0.69(-0.97%) |
Apr 29, 2015 | 70.51 | 71.61 | 70.51 | 71.15 | 59,869 | -0.08(-0.12%) |
Apr 28, 2015 | 70.28 | 71.64 | 70.10 | 71.23 | 51,047 | +0.65(+0.92%) |
Apr 27, 2015 | 69.79 | 70.78 | 69.55 | 70.58 | 76,525 | +0.70(+1.00%) |
Apr 24, 2015 | 70.31 | 70.44 | 68.85 | 69.89 | 38,198 | -0.45(-0.63%) |
Apr 23, 2015 | 66.75 | 71.90 | 66.75 | 70.33 | 90,917 | +2.23(+3.27%) |
Apr 22, 2015 | 68.02 | 68.33 | 67.03 | 68.10 | 89,332 | +0.12(+0.18%) |
Apr 21, 2015 | 68.27 | 68.34 | 67.78 | 67.98 | 34,719 | +0.00(+0.00%) |
Apr 20, 2015 | 67.56 | 68.23 | 66.87 | 67.98 | 33,033 | +0.84(+1.26%) |
Apr 17, 2015 | 67.88 | 67.88 | 66.76 | 67.14 | 60,638 | -1.07(-1.57%) |
Apr 16, 2015 | 68.48 | 68.71 | 67.94 | 68.21 | 35,799 | -0.26(-0.38%) |
Apr 15, 2015 | 68.45 | 68.69 | 68.10 | 68.47 | 37,466 | +0.20(+0.30%) |
Apr 14, 2015 | 68.47 | 68.63 | 67.87 | 68.26 | 54,134 | -0.09(-0.14%) |
Apr 13, 2015 | 68.97 | 69.03 | 68.24 | 68.36 | 40,073 | -0.60(-0.88%) |
Apr 10, 2015 | 68.67 | 69.11 | 68.24 | 68.96 | 55,052 | +0.43(+0.62%) |
Apr 09, 2015 | 68.49 | 68.72 | 67.81 | 68.53 | 25,606 | -0.05(-0.07%) |
Apr 08, 2015 | 68.23 | 68.66 | 68.14 | 68.58 | 54,192 | +0.28(+0.41%) |
Apr 07, 2015 | 69.00 | 69.00 | 68.00 | 68.30 | 37,656 | -0.52(-0.75%) |
Apr 06, 2015 | 68.23 | 69.27 | 68.23 | 68.82 | 32,168 | +0.32(+0.47%) |
Apr 02, 2015 | 69.36 | 68.49 | 68.49 | 68.49 | 103,768 | -0.82(-1.19%) |
Apr 01, 2015 | 69.52 | 69.91 | 68.79 | 69.32 | 71,014 | -0.06(-0.08%) |
Mar 31, 2015 | 69.88 | 70.10 | 68.91 | 69.37 | 63,462 | -0.79(-1.12%) |
Mar 30, 2015 | 70.38 | 70.57 | 69.65 | 70.16 | 155,937 | +0.34(+0.49%) |
Mar 27, 2015 | 69.55 | 70.37 | 69.46 | 69.82 | 93,041 | +0.26(+0.37%) |
Mar 26, 2015 | 68.95 | 69.84 | 68.67 | 69.56 | 72,156 | +0.53(+0.76%) |
Mar 25, 2015 | 69.52 | 69.63 | 68.48 | 69.03 | 97,231 | -0.68(-0.97%) |
Mar 24, 2015 | 69.46 | 69.77 | 69.19 | 69.71 | 128,681 | +0.13(+0.19%) |
Mar 23, 2015 | 69.64 | 69.72 | 69.39 | 69.58 | 57,285 | -0.17(-0.24%) |
Mar 20, 2015 | 70.08 | 70.08 | 69.39 | 69.74 | 75,726 | +0.06(+0.08%) |
Mar 19, 2015 | 69.90 | 69.90 | 69.42 | 69.69 | 29,530 | -0.31(-0.45%) |
Mar 18, 2015 | 69.23 | 70.23 | 68.92 | 70.00 | 87,821 | +0.61(+0.88%) |
Mar 17, 2015 | 69.13 | 69.74 | 68.71 | 69.39 | 62,316 | +0.05(+0.07%) |
Mar 16, 2015 | 68.95 | 69.41 | 68.79 | 69.35 | 50,840 | +0.58(+0.85%) |
Mar 13, 2015 | 70.15 | 70.15 | 68.25 | 68.76 | 63,345 | -1.23(-1.76%) |
Mar 12, 2015 | 68.88 | 70.38 | 68.88 | 69.99 | 130,320 | +1.11(+1.61%) |
Mar 11, 2015 | 68.14 | 69.02 | 67.66 | 68.88 | 61,402 | +1.18(+1.74%) |
Mar 10, 2015 | 67.42 | 68.42 | 67.42 | 67.71 | 129,717 | -0.55(-0.80%) |
Mar 09, 2015 | 67.89 | 68.88 | 67.73 | 68.25 | 42,073 | +0.29(+0.42%) |
Mar 06, 2015 | 68.05 | 68.75 | 67.38 | 67.97 | 95,552 | -0.37(-0.54%) |
Mar 05, 2015 | 68.61 | 68.98 | 67.68 | 68.34 | 52,366 | -0.13(-0.19%) |
Mar 04, 2015 | 69.12 | 69.14 | 68.22 | 68.47 | 48,081 | -0.82(-1.19%) |
Mar 03, 2015 | 69.34 | 69.68 | 68.53 | 69.29 | 32,833 | -0.07(-0.11%) |
Mar 02, 2015 | 69.31 | 69.74 | 69.08 | 69.36 | 83,705 | +0.23(+0.34%) |
Feb 27, 2015 | 69.13 | 69.82 | 68.82 | 69.13 | 66,702 | -0.26(-0.37%) |
Feb 26, 2015 | 69.49 | 69.71 | 69.00 | 69.39 | 64,413 | -0.31(-0.45%) |
Feb 25, 2015 | 70.44 | 70.81 | 69.45 | 69.71 | 88,884 | -0.55(-0.78%) |
Feb 24, 2015 | 71.27 | 71.31 | 70.01 | 70.25 | 73,905 | -1.01(-1.42%) |
Feb 23, 2015 | 71.31 | 71.45 | 70.73 | 71.26 | 134,829 | -0.17(-0.23%) |
Feb 20, 2015 | 70.78 | 71.62 | 70.74 | 71.43 | 73,819 | +0.39(+0.55%) |
Feb 19, 2015 | 70.62 | 71.54 | 70.41 | 71.04 | 116,218 | -0.07(-0.10%) |
Feb 18, 2015 | 70.38 | 71.29 | 70.38 | 71.11 | 135,605 | -0.53(-0.74%) |
Feb 17, 2015 | 71.60 | 72.42 | 70.77 | 71.64 | 166,883 | -0.81(-1.12%) |
Feb 13, 2015 | 70.46 | 72.46 | 72.46 | 72.46 | 103,228 | +2.00(+2.84%) |
Feb 12, 2015 | 64.78 | 70.51 | 64.19 | 70.46 | 131,129 | +6.33(+9.88%) |
Feb 11, 2015 | 63.43 | 64.28 | 63.43 | 64.12 | 67,884 | +0.45(+0.71%) |
Feb 10, 2015 | 63.41 | 63.81 | 62.86 | 63.67 | 26,408 | +0.38(+0.60%) |
Feb 09, 2015 | 63.67 | 64.23 | 62.72 | 63.29 | 65,510 | -0.85(-1.33%) |
Feb 06, 2015 | 64.79 | 64.79 | 63.60 | 64.14 | 43,682 | -0.40(-0.62%) |
Feb 05, 2015 | 63.89 | 64.65 | 63.67 | 64.54 | 57,281 | +0.77(+1.21%) |
Feb 04, 2015 | 63.35 | 63.90 | 63.16 | 63.77 | 78,006 | -0.05(-0.07%) |
Feb 03, 2015 | 62.48 | 63.86 | 62.48 | 63.82 | 75,521 | +1.45(+2.33%) |