Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.69 | 55.31 | 55.31 | 55.31 | 245,930 | -0.40(-0.71%) |
Dec 30, 2015 | 55.95 | 56.39 | 55.70 | 55.70 | 251,986 | -0.39(-0.69%) |
Dec 29, 2015 | 55.95 | 56.19 | 55.74 | 56.09 | 333,206 | +0.46(+0.83%) |
Dec 28, 2015 | 55.49 | 55.70 | 54.96 | 55.63 | 314,709 | +0.14(+0.25%) |
Dec 24, 2015 | 55.31 | 55.49 | 55.49 | 55.49 | 135,554 | +0.26(+0.48%) |
Dec 23, 2015 | 55.58 | 56.36 | 54.67 | 55.22 | 380,300 | +0.17(+0.31%) |
Dec 22, 2015 | 52.17 | 55.39 | 52.17 | 55.06 | 801,439 | +2.06(+3.90%) |
Dec 21, 2015 | 54.54 | 54.59 | 52.69 | 52.99 | 431,659 | -1.26(-2.33%) |
Dec 18, 2015 | 54.37 | 54.76 | 54.01 | 54.25 | 612,057 | -0.07(-0.14%) |
Dec 17, 2015 | 55.89 | 56.61 | 53.99 | 54.33 | 395,727 | -1.53(-2.74%) |
Dec 16, 2015 | 55.66 | 56.10 | 54.70 | 55.86 | 520,559 | +0.59(+1.06%) |
Dec 15, 2015 | 56.55 | 56.97 | 55.00 | 55.27 | 487,106 | -0.73(-1.31%) |
Dec 14, 2015 | 57.59 | 58.22 | 55.86 | 56.00 | 398,265 | -1.73(-2.99%) |
Dec 11, 2015 | 57.86 | 58.21 | 57.16 | 57.73 | 403,958 | -0.73(-1.26%) |
Dec 10, 2015 | 60.25 | 60.25 | 58.40 | 58.47 | 469,300 | -1.77(-2.94%) |
Dec 09, 2015 | 61.05 | 61.77 | 60.13 | 60.24 | 242,902 | -0.59(-0.97%) |
Dec 08, 2015 | 61.30 | 61.83 | 60.68 | 60.82 | 250,353 | -0.97(-1.57%) |
Dec 07, 2015 | 61.98 | 62.22 | 61.21 | 61.79 | 255,977 | -0.54(-0.87%) |
Dec 04, 2015 | 61.07 | 62.37 | 61.07 | 62.34 | 162,417 | +1.26(+2.06%) |
Dec 03, 2015 | 61.30 | 61.67 | 60.71 | 61.08 | 267,843 | +0.05(+0.08%) |
Dec 02, 2015 | 61.10 | 61.82 | 60.65 | 61.03 | 245,662 | -1.05(-1.69%) |
Dec 01, 2015 | 61.97 | 62.60 | 61.72 | 62.08 | 341,543 | +0.26(+0.42%) |
Nov 30, 2015 | 61.35 | 62.15 | 61.07 | 61.82 | 331,421 | +0.51(+0.84%) |
Nov 27, 2015 | 62.09 | 62.09 | 60.88 | 61.31 | 223,757 | -0.65(-1.06%) |
Nov 25, 2015 | 61.63 | 61.96 | 61.96 | 61.96 | 252,381 | +0.10(+0.17%) |
Nov 24, 2015 | 61.39 | 62.11 | 60.91 | 61.86 | 284,861 | +0.49(+0.80%) |
Nov 23, 2015 | 60.48 | 61.64 | 59.79 | 61.37 | 368,072 | +0.68(+1.12%) |
Nov 20, 2015 | 61.49 | 61.63 | 60.54 | 60.69 | 359,328 | -0.53(-0.87%) |
Nov 19, 2015 | 61.51 | 61.66 | 60.77 | 61.23 | 252,958 | -0.13(-0.21%) |
Nov 18, 2015 | 60.42 | 61.42 | 59.51 | 61.36 | 264,012 | +1.22(+2.04%) |
Nov 17, 2015 | 59.59 | 60.46 | 59.41 | 60.13 | 348,803 | +0.44(+0.75%) |
Nov 16, 2015 | 58.60 | 59.71 | 58.33 | 59.69 | 211,352 | +1.22(+2.08%) |
Nov 13, 2015 | 59.25 | 59.52 | 58.40 | 58.47 | 228,942 | -0.82(-1.39%) |
Nov 12, 2015 | 59.56 | 60.03 | 59.09 | 59.29 | 244,104 | -0.84(-1.39%) |
Nov 11, 2015 | 59.99 | 60.27 | 59.41 | 60.13 | 288,057 | +0.26(+0.44%) |
Nov 10, 2015 | 59.61 | 60.08 | 59.45 | 59.87 | 227,449 | -0.05(-0.09%) |
Nov 09, 2015 | 60.51 | 60.79 | 59.41 | 59.92 | 292,844 | -0.58(-0.96%) |
Nov 06, 2015 | 60.59 | 60.67 | 59.53 | 60.50 | 320,557 | -0.50(-0.82%) |
Nov 05, 2015 | 61.87 | 61.90 | 60.88 | 61.01 | 320,912 | -0.84(-1.36%) |
Nov 04, 2015 | 61.89 | 61.97 | 61.26 | 61.85 | 375,753 | +0.31(+0.50%) |
Nov 03, 2015 | 60.43 | 61.89 | 60.15 | 61.54 | 240,417 | +0.99(+1.64%) |
Nov 02, 2015 | 59.29 | 60.62 | 59.19 | 60.55 | 312,161 | +1.32(+2.23%) |
Oct 30, 2015 | 59.31 | 60.15 | 58.91 | 59.23 | 356,470 | +0.12(+0.20%) |
Oct 29, 2015 | 59.42 | 60.08 | 59.08 | 59.11 | 249,498 | -0.71(-1.19%) |
Oct 28, 2015 | 59.90 | 61.02 | 58.45 | 59.83 | 475,951 | -0.20(-0.33%) |
Oct 27, 2015 | 61.47 | 61.47 | 59.38 | 60.02 | 350,050 | -1.76(-2.86%) |
Oct 26, 2015 | 62.00 | 62.43 | 61.63 | 61.79 | 225,456 | -0.37(-0.60%) |
Oct 23, 2015 | 61.63 | 62.27 | 61.26 | 62.16 | 198,395 | +1.23(+2.02%) |
Oct 22, 2015 | 60.99 | 61.69 | 60.63 | 60.93 | 323,920 | +0.37(+0.61%) |
Oct 21, 2015 | 60.74 | 60.87 | 60.26 | 60.56 | 203,777 | -0.15(-0.25%) |
Oct 20, 2015 | 60.04 | 60.95 | 59.85 | 60.71 | 224,678 | +0.59(+0.98%) |
Oct 19, 2015 | 60.80 | 61.29 | 60.11 | 60.12 | 338,416 | -1.98(-3.18%) |
Oct 16, 2015 | 62.41 | 62.68 | 61.74 | 62.09 | 160,467 | -0.31(-0.50%) |
Oct 15, 2015 | 61.61 | 62.50 | 61.20 | 62.41 | 242,723 | +0.86(+1.40%) |
Oct 14, 2015 | 61.58 | 62.30 | 61.34 | 61.55 | 261,756 | -0.21(-0.34%) |
Oct 13, 2015 | 61.71 | 62.33 | 61.63 | 61.76 | 199,211 | -0.30(-0.48%) |
Oct 12, 2015 | 62.70 | 62.70 | 61.87 | 62.06 | 203,869 | -0.63(-1.00%) |
Oct 09, 2015 | 62.07 | 63.00 | 61.47 | 62.68 | 345,881 | +1.24(+2.02%) |
Oct 08, 2015 | 60.66 | 61.93 | 60.58 | 61.44 | 546,724 | +0.68(+1.12%) |
Oct 07, 2015 | 61.71 | 62.47 | 60.39 | 60.77 | 517,423 | -0.22(-0.36%) |
Oct 06, 2015 | 60.65 | 61.51 | 60.31 | 60.99 | 252,624 | +0.66(+1.10%) |
Oct 05, 2015 | 59.97 | 60.93 | 59.57 | 60.32 | 299,842 | +0.79(+1.33%) |
Oct 02, 2015 | 57.25 | 59.56 | 57.05 | 59.53 | 264,015 | +2.06(+3.59%) |
Oct 01, 2015 | 57.40 | 57.65 | 56.36 | 57.46 | 266,348 | +0.33(+0.57%) |
Sep 30, 2015 | 57.09 | 57.37 | 56.23 | 57.14 | 378,392 | +0.66(+1.16%) |
Sep 29, 2015 | 56.78 | 57.13 | 56.39 | 56.48 | 342,635 | -0.26(-0.46%) |
Sep 28, 2015 | 57.36 | 57.67 | 56.37 | 56.74 | 214,835 | -0.98(-1.70%) |
Sep 25, 2015 | 57.60 | 57.87 | 56.79 | 57.73 | 265,431 | +0.18(+0.32%) |
Sep 24, 2015 | 57.60 | 58.07 | 56.63 | 57.54 | 302,732 | -0.11(-0.19%) |
Sep 23, 2015 | 59.47 | 59.60 | 57.63 | 57.65 | 305,562 | -1.95(-3.27%) |
Sep 22, 2015 | 60.05 | 60.43 | 59.37 | 59.60 | 174,066 | -1.31(-2.15%) |
Sep 21, 2015 | 61.25 | 61.48 | 60.75 | 60.91 | 191,012 | -0.12(-0.20%) |
Sep 18, 2015 | 61.07 | 61.72 | 60.93 | 61.04 | 461,918 | -0.88(-1.42%) |
Sep 17, 2015 | 62.17 | 62.65 | 61.68 | 61.92 | 261,114 | -0.28(-0.46%) |
Sep 16, 2015 | 60.61 | 62.28 | 60.61 | 62.20 | 268,850 | +1.71(+2.82%) |
Sep 15, 2015 | 60.40 | 60.64 | 60.01 | 60.50 | 241,389 | +0.17(+0.28%) |
Sep 14, 2015 | 60.55 | 60.55 | 59.78 | 60.33 | 170,243 | -0.23(-0.37%) |
Sep 11, 2015 | 59.94 | 60.63 | 59.67 | 60.56 | 255,079 | +0.47(+0.78%) |
Sep 10, 2015 | 60.64 | 61.04 | 59.97 | 60.09 | 272,444 | -0.47(-0.78%) |
Sep 09, 2015 | 61.31 | 61.59 | 60.48 | 60.56 | 350,445 | -0.47(-0.76%) |
Sep 08, 2015 | 59.78 | 61.20 | 59.44 | 61.03 | 416,984 | +1.99(+3.37%) |
Sep 04, 2015 | 58.32 | 59.04 | 59.04 | 59.04 | 271,995 | +0.07(+0.11%) |
Sep 03, 2015 | 58.47 | 59.06 | 58.36 | 58.97 | 269,458 | +0.88(+1.52%) |
Sep 02, 2015 | 58.64 | 58.77 | 57.74 | 58.09 | 388,793 | -0.02(-0.04%) |
Sep 01, 2015 | 58.38 | 59.08 | 57.97 | 58.11 | 340,624 | -0.94(-1.59%) |
Aug 31, 2015 | 59.58 | 59.78 | 58.81 | 59.05 | 269,027 | -0.52(-0.88%) |
Aug 28, 2015 | 59.03 | 59.70 | 58.85 | 59.58 | 396,849 | +0.57(+0.96%) |
Aug 27, 2015 | 58.84 | 59.70 | 58.42 | 59.01 | 502,450 | +0.89(+1.53%) |
Aug 26, 2015 | 58.55 | 58.55 | 57.04 | 58.12 | 470,978 | +0.55(+0.95%) |
Aug 25, 2015 | 58.37 | 59.13 | 57.53 | 57.57 | 551,637 | +0.28(+0.49%) |
Aug 24, 2015 | 59.15 | 60.29 | 57.22 | 57.29 | 761,779 | -2.34(-3.92%) |
Aug 21, 2015 | 60.46 | 60.81 | 59.55 | 59.62 | 539,115 | -1.15(-1.89%) |
Aug 20, 2015 | 60.93 | 61.13 | 60.59 | 60.77 | 294,301 | -0.26(-0.43%) |
Aug 19, 2015 | 60.94 | 61.14 | 60.06 | 61.03 | 287,235 | -0.10(-0.17%) |
Aug 18, 2015 | 61.32 | 61.45 | 60.68 | 61.14 | 251,946 | -0.31(-0.51%) |
Aug 17, 2015 | 61.52 | 61.57 | 60.81 | 61.45 | 341,520 | -0.07(-0.12%) |
Aug 14, 2015 | 61.16 | 62.06 | 60.64 | 61.52 | 370,076 | +0.24(+0.39%) |
Aug 13, 2015 | 60.97 | 62.13 | 60.17 | 61.28 | 749,319 | +0.64(+1.05%) |
Aug 12, 2015 | 59.05 | 61.11 | 58.55 | 60.64 | 500,865 | +1.47(+2.48%) |
Aug 11, 2015 | 59.34 | 59.53 | 58.77 | 59.18 | 253,133 | -0.77(-1.28%) |
Aug 10, 2015 | 58.66 | 60.01 | 58.40 | 59.94 | 455,357 | +1.68(+2.88%) |
Aug 07, 2015 | 57.99 | 58.84 | 57.88 | 58.26 | 345,978 | +0.03(+0.05%) |
Aug 06, 2015 | 58.28 | 58.56 | 57.92 | 58.24 | 273,615 | +0.01(+0.01%) |
Aug 05, 2015 | 58.32 | 58.64 | 57.85 | 58.23 | 310,570 | +0.50(+0.86%) |
Aug 04, 2015 | 57.72 | 58.15 | 57.17 | 57.73 | 260,478 | +0.19(+0.33%) |
Aug 03, 2015 | 57.66 | 58.13 | 57.16 | 57.54 | 422,266 | -0.30(-0.53%) |
Jul 31, 2015 | 58.35 | 59.19 | 57.83 | 57.85 | 462,716 | -0.35(-0.60%) |
Jul 30, 2015 | 58.78 | 59.05 | 58.06 | 58.19 | 600,707 | -0.96(-1.63%) |
Jul 29, 2015 | 61.08 | 61.31 | 59.07 | 59.15 | 889,095 | -2.28(-3.72%) |
Jul 28, 2015 | 58.76 | 61.80 | 58.68 | 61.44 | 926,445 | +2.97(+5.08%) |
Jul 27, 2015 | 58.59 | 59.02 | 58.24 | 58.47 | 473,087 | -0.50(-0.85%) |
Jul 24, 2015 | 59.10 | 59.45 | 58.32 | 58.97 | 338,151 | -0.33(-0.56%) |
Jul 23, 2015 | 59.62 | 60.19 | 59.21 | 59.30 | 339,923 | -0.33(-0.55%) |
Jul 22, 2015 | 59.22 | 59.71 | 58.76 | 59.62 | 282,701 | +0.23(+0.39%) |
Jul 21, 2015 | 59.78 | 60.11 | 59.35 | 59.39 | 199,637 | -0.52(-0.87%) |
Jul 20, 2015 | 59.98 | 60.01 | 59.49 | 59.91 | 261,687 | -0.45(-0.74%) |
Jul 17, 2015 | 60.81 | 61.29 | 60.04 | 60.36 | 307,063 | -0.56(-0.91%) |
Jul 16, 2015 | 60.18 | 60.98 | 59.78 | 60.92 | 320,745 | +1.06(+1.78%) |
Jul 15, 2015 | 60.88 | 60.88 | 59.78 | 59.86 | 242,607 | -1.14(-1.86%) |
Jul 14, 2015 | 61.99 | 61.99 | 60.67 | 60.99 | 354,609 | -1.09(-1.76%) |
Jul 13, 2015 | 61.50 | 62.16 | 60.80 | 62.08 | 516,534 | +0.96(+1.57%) |
Jul 10, 2015 | 60.74 | 61.29 | 60.58 | 61.12 | 474,127 | +0.74(+1.22%) |
Jul 09, 2015 | 60.43 | 60.74 | 60.02 | 60.38 | 594,211 | +0.31(+0.52%) |
Jul 08, 2015 | 59.47 | 60.19 | 59.20 | 60.07 | 518,781 | +0.34(+0.57%) |
Jul 07, 2015 | 59.44 | 59.77 | 58.51 | 59.73 | 346,188 | +0.03(+0.05%) |
Jul 06, 2015 | 59.43 | 59.78 | 59.21 | 59.70 | 333,816 | +0.04(+0.07%) |
Jul 02, 2015 | 59.58 | 59.66 | 59.66 | 59.66 | 296,652 | +0.08(+0.13%) |
Jul 01, 2015 | 59.67 | 59.77 | 59.03 | 59.58 | 287,998 | +0.19(+0.32%) |
Jun 30, 2015 | 60.06 | 60.46 | 59.23 | 59.39 | 403,007 | -0.47(-0.79%) |
Jun 29, 2015 | 60.49 | 60.60 | 59.80 | 59.86 | 320,190 | -0.87(-1.43%) |
Jun 26, 2015 | 60.20 | 60.85 | 60.14 | 60.73 | 376,803 | +0.50(+0.83%) |
Jun 25, 2015 | 60.07 | 60.58 | 60.07 | 60.23 | 511,422 | +0.17(+0.28%) |
Jun 24, 2015 | 60.09 | 60.24 | 59.69 | 60.07 | 230,471 | +0.03(+0.05%) |
Jun 23, 2015 | 60.43 | 60.46 | 59.78 | 60.04 | 239,775 | -0.22(-0.37%) |
Jun 22, 2015 | 60.56 | 61.08 | 60.11 | 60.26 | 245,103 | +0.00(+0.00%) |
Jun 19, 2015 | 60.60 | 60.60 | 60.07 | 60.26 | 586,187 | -0.40(-0.66%) |
Jun 18, 2015 | 60.98 | 61.40 | 60.26 | 60.66 | 907,993 | -0.42(-0.69%) |
Jun 17, 2015 | 61.36 | 61.36 | 60.41 | 61.08 | 501,943 | -0.03(-0.05%) |
Jun 16, 2015 | 61.48 | 61.84 | 61.08 | 61.11 | 714,843 | -0.62(-1.01%) |
Jun 15, 2015 | 61.97 | 62.58 | 61.27 | 61.73 | 711,567 | -1.17(-1.86%) |
Jun 12, 2015 | 63.49 | 63.49 | 62.51 | 62.90 | 824,192 | -0.74(-1.17%) |
Jun 11, 2015 | 63.17 | 63.66 | 63.14 | 63.64 | 248,117 | +0.70(+1.11%) |
Jun 10, 2015 | 62.93 | 63.42 | 62.64 | 62.94 | 190,039 | +0.31(+0.50%) |
Jun 09, 2015 | 62.70 | 63.29 | 62.34 | 62.63 | 157,936 | -0.05(-0.08%) |
Jun 08, 2015 | 62.99 | 63.31 | 62.65 | 62.68 | 204,230 | -0.38(-0.61%) |
Jun 05, 2015 | 63.07 | 63.07 | 62.76 | 63.07 | 240,895 | -0.15(-0.24%) |
Jun 04, 2015 | 63.46 | 63.85 | 62.98 | 63.22 | 228,951 | -0.48(-0.76%) |
Jun 03, 2015 | 63.07 | 64.02 | 63.04 | 63.70 | 248,647 | +0.59(+0.94%) |
Jun 02, 2015 | 62.69 | 63.21 | 62.58 | 63.11 | 256,357 | +0.40(+0.63%) |
Jun 01, 2015 | 62.38 | 62.98 | 62.17 | 62.71 | 294,837 | +0.41(+0.66%) |
May 29, 2015 | 62.94 | 63.21 | 62.10 | 62.30 | 433,636 | -0.54(-0.86%) |
May 28, 2015 | 63.34 | 64.32 | 62.66 | 62.84 | 298,699 | -0.74(-1.16%) |
May 27, 2015 | 63.21 | 63.74 | 62.71 | 63.58 | 323,941 | +0.62(+0.98%) |
May 26, 2015 | 63.32 | 63.65 | 62.60 | 62.96 | 342,828 | -0.44(-0.70%) |
May 22, 2015 | 63.17 | 63.41 | 63.41 | 63.41 | 260,282 | +0.34(+0.53%) |
May 21, 2015 | 63.38 | 63.58 | 62.95 | 63.07 | 157,551 | -0.27(-0.42%) |
May 20, 2015 | 63.66 | 63.80 | 63.17 | 63.34 | 165,418 | -0.35(-0.55%) |
May 19, 2015 | 64.32 | 64.32 | 63.44 | 63.69 | 195,558 | -0.66(-1.03%) |
May 18, 2015 | 63.90 | 64.52 | 63.90 | 64.35 | 205,482 | +0.26(+0.40%) |
May 15, 2015 | 64.40 | 64.40 | 63.93 | 64.09 | 159,147 | -0.21(-0.32%) |
May 14, 2015 | 63.77 | 64.40 | 63.77 | 64.30 | 183,901 | +0.93(+1.46%) |
May 13, 2015 | 63.79 | 64.02 | 63.30 | 63.37 | 173,104 | -0.17(-0.27%) |
May 12, 2015 | 63.31 | 63.70 | 62.81 | 63.54 | 171,811 | +0.01(+0.02%) |
May 11, 2015 | 63.75 | 64.31 | 63.37 | 63.53 | 288,301 | +0.02(+0.03%) |
May 08, 2015 | 63.67 | 64.58 | 63.49 | 63.51 | 214,458 | +0.14(+0.22%) |
May 07, 2015 | 62.98 | 63.76 | 62.72 | 63.37 | 204,689 | +0.39(+0.63%) |
May 06, 2015 | 63.19 | 63.46 | 62.80 | 62.98 | 275,817 | +0.03(+0.05%) |
May 05, 2015 | 63.67 | 64.35 | 62.86 | 62.95 | 208,857 | -0.63(-0.99%) |
May 04, 2015 | 63.74 | 64.35 | 63.54 | 63.58 | 193,032 | +0.15(+0.24%) |
May 01, 2015 | 63.69 | 64.20 | 63.36 | 63.43 | 196,322 | +0.04(+0.06%) |
Apr 30, 2015 | 63.93 | 64.32 | 63.22 | 63.39 | 353,972 | -0.55(-0.85%) |
Apr 29, 2015 | 64.18 | 64.18 | 61.15 | 63.94 | 635,377 | -1.84(-2.79%) |
Apr 28, 2015 | 63.64 | 66.84 | 63.54 | 65.78 | 653,312 | +2.88(+4.58%) |
Apr 27, 2015 | 63.73 | 63.96 | 62.65 | 62.90 | 519,650 | -0.58(-0.92%) |
Apr 24, 2015 | 64.25 | 64.69 | 63.41 | 63.48 | 368,643 | -0.52(-0.82%) |
Apr 23, 2015 | 63.49 | 64.15 | 63.16 | 64.00 | 222,039 | +0.50(+0.78%) |
Apr 22, 2015 | 64.07 | 64.07 | 63.45 | 63.51 | 135,748 | -0.45(-0.70%) |
Apr 21, 2015 | 64.68 | 64.73 | 63.64 | 63.95 | 167,939 | -0.60(-0.93%) |
Apr 20, 2015 | 64.27 | 64.96 | 64.20 | 64.56 | 236,462 | +0.60(+0.94%) |
Apr 17, 2015 | 63.65 | 63.95 | 63.23 | 63.95 | 274,989 | +0.02(+0.03%) |
Apr 16, 2015 | 64.20 | 64.46 | 63.87 | 63.93 | 275,810 | -0.24(-0.37%) |
Apr 15, 2015 | 64.28 | 64.78 | 64.11 | 64.17 | 370,266 | -0.24(-0.38%) |
Apr 14, 2015 | 64.82 | 64.82 | 64.15 | 64.41 | 432,368 | -0.33(-0.51%) |
Apr 13, 2015 | 65.69 | 65.95 | 64.60 | 64.74 | 450,332 | -0.93(-1.42%) |
Apr 10, 2015 | 65.73 | 66.08 | 64.97 | 65.68 | 749,893 | -2.94(-4.28%) |
Apr 09, 2015 | 68.08 | 68.66 | 67.68 | 68.61 | 249,632 | +0.60(+0.88%) |
Apr 08, 2015 | 67.96 | 68.14 | 67.35 | 68.01 | 221,042 | +0.32(+0.48%) |
Apr 07, 2015 | 67.79 | 68.12 | 67.62 | 67.69 | 161,910 | +0.12(+0.18%) |
Apr 06, 2015 | 67.66 | 68.03 | 67.32 | 67.57 | 344,004 | +0.09(+0.14%) |
Apr 02, 2015 | 67.63 | 67.48 | 67.48 | 67.48 | 266,134 | -0.06(-0.08%) |
Apr 01, 2015 | 66.74 | 67.53 | 66.31 | 67.53 | 361,382 | +0.64(+0.95%) |
Mar 31, 2015 | 66.82 | 67.01 | 66.32 | 66.90 | 354,119 | -0.04(-0.05%) |
Mar 30, 2015 | 66.07 | 67.01 | 65.80 | 66.93 | 215,550 | +1.22(+1.86%) |
Mar 27, 2015 | 66.03 | 66.21 | 65.44 | 65.71 | 324,357 | -0.51(-0.77%) |
Mar 26, 2015 | 66.06 | 66.63 | 66.04 | 66.22 | 215,988 | -0.31(-0.46%) |
Mar 25, 2015 | 67.57 | 67.58 | 66.22 | 66.53 | 190,191 | -0.74(-1.10%) |
Mar 24, 2015 | 67.32 | 67.35 | 66.49 | 67.27 | 472,100 | -0.36(-0.53%) |
Mar 23, 2015 | 67.97 | 68.34 | 67.54 | 67.63 | 328,304 | -0.55(-0.81%) |
Mar 20, 2015 | 68.34 | 68.34 | 67.80 | 68.18 | 825,236 | +0.21(+0.31%) |
Mar 19, 2015 | 67.85 | 68.27 | 67.68 | 67.97 | 612,849 | -0.34(-0.50%) |
Mar 18, 2015 | 67.22 | 68.52 | 66.64 | 68.32 | 359,983 | +0.80(+1.18%) |
Mar 17, 2015 | 67.37 | 67.57 | 66.96 | 67.52 | 380,736 | +0.10(+0.15%) |
Mar 16, 2015 | 67.10 | 67.48 | 66.92 | 67.42 | 359,243 | +0.36(+0.54%) |
Mar 13, 2015 | 67.18 | 67.31 | 66.46 | 67.06 | 403,071 | -0.11(-0.17%) |
Mar 12, 2015 | 67.05 | 67.25 | 66.29 | 67.18 | 595,934 | +0.63(+0.95%) |
Mar 11, 2015 | 65.80 | 66.56 | 65.42 | 66.54 | 605,659 | +0.70(+1.06%) |
Mar 10, 2015 | 65.92 | 66.42 | 65.45 | 65.85 | 378,918 | -0.63(-0.95%) |
Mar 09, 2015 | 65.81 | 66.64 | 65.73 | 66.48 | 349,016 | +0.73(+1.11%) |
Mar 06, 2015 | 65.03 | 65.83 | 64.71 | 65.75 | 390,639 | +0.08(+0.12%) |
Mar 05, 2015 | 65.66 | 66.03 | 65.25 | 65.67 | 339,625 | -0.04(-0.07%) |
Mar 04, 2015 | 65.99 | 66.45 | 65.45 | 65.71 | 307,871 | -0.74(-1.11%) |
Mar 03, 2015 | 67.22 | 67.22 | 66.17 | 66.45 | 326,978 | -0.80(-1.20%) |
Mar 02, 2015 | 65.07 | 67.32 | 65.05 | 67.25 | 492,745 | +2.18(+3.35%) |
Feb 27, 2015 | 64.83 | 65.52 | 64.79 | 65.07 | 271,234 | +0.25(+0.39%) |
Feb 26, 2015 | 65.13 | 65.50 | 64.59 | 64.82 | 226,339 | -0.08(-0.12%) |
Feb 25, 2015 | 64.95 | 65.41 | 64.66 | 64.90 | 181,277 | +0.10(+0.16%) |
Feb 24, 2015 | 65.12 | 65.21 | 64.75 | 64.80 | 258,391 | -0.05(-0.08%) |
Feb 23, 2015 | 64.84 | 64.99 | 64.61 | 64.85 | 271,813 | -0.25(-0.38%) |
Feb 20, 2015 | 65.38 | 65.38 | 64.70 | 65.10 | 255,818 | -0.16(-0.24%) |
Feb 19, 2015 | 65.66 | 65.78 | 65.16 | 65.26 | 370,125 | -0.61(-0.93%) |
Feb 18, 2015 | 65.75 | 66.19 | 65.13 | 65.87 | 345,643 | +0.26(+0.39%) |
Feb 17, 2015 | 65.45 | 66.14 | 65.07 | 65.61 | 386,300 | +0.31(+0.47%) |
Feb 13, 2015 | 65.17 | 65.31 | 65.31 | 65.31 | 341,626 | +0.37(+0.57%) |
Feb 12, 2015 | 65.36 | 65.78 | 64.91 | 64.93 | 397,533 | +0.19(+0.29%) |
Feb 11, 2015 | 65.81 | 65.81 | 64.62 | 64.75 | 533,539 | -0.71(-1.08%) |
Feb 10, 2015 | 67.97 | 68.00 | 63.44 | 65.45 | 877,622 | +1.27(+1.98%) |
Feb 09, 2015 | 64.51 | 65.18 | 63.40 | 64.19 | 562,785 | -0.63(-0.98%) |
Feb 06, 2015 | 65.14 | 65.69 | 64.46 | 64.82 | 403,915 | -0.33(-0.51%) |
Feb 05, 2015 | 64.20 | 65.45 | 64.01 | 65.16 | 424,819 | +1.24(+1.94%) |
Feb 04, 2015 | 64.52 | 64.79 | 63.86 | 63.92 | 431,353 | -0.60(-0.93%) |
Feb 03, 2015 | 62.34 | 64.83 | 62.34 | 64.51 | 450,149 | +2.17(+3.49%) |
Feb 02, 2015 | 62.27 | 62.95 | 61.66 | 62.34 | 524,716 | +0.07(+0.11%) |
Jan 30, 2015 | 61.58 | 62.70 | 61.34 | 62.27 | 608,391 | +0.19(+0.30%) |
Jan 29, 2015 | 62.37 | 62.68 | 61.64 | 62.09 | 516,191 | -0.43(-0.68%) |
Jan 28, 2015 | 63.92 | 63.92 | 62.38 | 62.51 | 385,621 | -1.05(-1.66%) |
Jan 27, 2015 | 64.44 | 64.85 | 63.52 | 63.57 | 560,548 | -1.32(-2.03%) |
Jan 26, 2015 | 64.96 | 65.51 | 64.59 | 64.89 | 637,856 | +0.16(+0.24%) |
Jan 23, 2015 | 65.23 | 65.54 | 64.36 | 64.73 | 618,812 | -0.78(-1.19%) |
Jan 22, 2015 | 65.13 | 65.77 | 64.54 | 65.50 | 346,186 | +0.70(+1.08%) |
Jan 21, 2015 | 64.68 | 65.18 | 64.20 | 64.81 | 383,326 | +0.32(+0.50%) |
Jan 20, 2015 | 64.96 | 65.41 | 64.12 | 64.49 | 452,683 | -0.27(-0.42%) |
Jan 16, 2015 | 63.47 | 64.89 | 62.99 | 64.76 | 590,765 | +1.31(+2.07%) |
Jan 15, 2015 | 63.92 | 64.15 | 63.05 | 63.45 | 382,589 | -0.32(-0.50%) |
Jan 14, 2015 | 64.68 | 64.82 | 62.79 | 63.77 | 418,350 | -1.15(-1.78%) |
Jan 13, 2015 | 64.99 | 66.04 | 64.29 | 64.92 | 327,039 | -0.03(-0.04%) |
Jan 12, 2015 | 65.29 | 65.55 | 64.61 | 64.95 | 299,304 | -0.41(-0.63%) |
Jan 09, 2015 | 65.54 | 65.99 | 65.31 | 65.36 | 293,230 | -0.18(-0.27%) |
Jan 08, 2015 | 64.35 | 65.63 | 64.12 | 65.54 | 510,751 | +1.67(+2.62%) |
Jan 07, 2015 | 62.85 | 64.29 | 62.70 | 63.87 | 1,055,071 | +2.67(+4.37%) |
Jan 06, 2015 | 61.76 | 62.51 | 60.90 | 61.19 | 462,815 | -0.57(-0.92%) |
Jan 05, 2015 | 61.59 | 62.45 | 61.32 | 61.76 | 429,652 | -0.17(-0.28%) |