Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.02 | 72.86 | 72.86 | 72.86 | 1,779,364 | -0.60(-0.82%) |
Dec 30, 2015 | 74.12 | 74.15 | 73.35 | 73.47 | 1,110,913 | -0.65(-0.88%) |
Dec 29, 2015 | 73.80 | 74.39 | 73.42 | 74.12 | 1,594,492 | +0.77(+1.05%) |
Dec 28, 2015 | 73.19 | 73.38 | 72.46 | 73.34 | 1,257,781 | -0.23(-0.31%) |
Dec 24, 2015 | 73.32 | 73.57 | 73.57 | 73.57 | 1,014,798 | +0.05(+0.07%) |
Dec 23, 2015 | 72.85 | 73.60 | 72.53 | 73.52 | 2,178,627 | +1.22(+1.69%) |
Dec 22, 2015 | 72.40 | 72.58 | 71.13 | 72.30 | 2,618,486 | +0.08(+0.12%) |
Dec 21, 2015 | 72.22 | 72.86 | 71.35 | 72.21 | 2,305,152 | +0.54(+0.76%) |
Dec 18, 2015 | 72.56 | 72.82 | 71.58 | 71.67 | 8,194,615 | -1.48(-2.02%) |
Dec 17, 2015 | 74.45 | 74.54 | 73.12 | 73.15 | 4,758,651 | -1.01(-1.36%) |
Dec 16, 2015 | 73.08 | 74.29 | 72.17 | 74.16 | 3,763,351 | +1.65(+2.28%) |
Dec 15, 2015 | 71.66 | 73.17 | 71.66 | 72.50 | 3,838,363 | +1.58(+2.23%) |
Dec 14, 2015 | 70.89 | 71.46 | 69.91 | 70.92 | 3,393,847 | +0.31(+0.43%) |
Dec 11, 2015 | 70.91 | 71.49 | 70.22 | 70.62 | 2,851,387 | -1.51(-2.10%) |
Dec 10, 2015 | 71.54 | 72.93 | 71.14 | 72.13 | 2,150,622 | +0.60(+0.84%) |
Dec 09, 2015 | 71.99 | 72.90 | 71.09 | 71.53 | 2,468,440 | -0.99(-1.37%) |
Dec 08, 2015 | 72.98 | 73.38 | 72.24 | 72.52 | 3,798,984 | -1.25(-1.69%) |
Dec 07, 2015 | 74.03 | 74.39 | 73.29 | 73.77 | 2,513,214 | -0.54(-0.72%) |
Dec 04, 2015 | 72.10 | 74.34 | 71.92 | 74.30 | 3,324,008 | +2.55(+3.56%) |
Dec 03, 2015 | 73.03 | 73.34 | 71.58 | 71.75 | 3,133,480 | -1.05(-1.44%) |
Dec 02, 2015 | 73.60 | 73.91 | 72.63 | 72.79 | 2,397,621 | -0.86(-1.17%) |
Dec 01, 2015 | 73.51 | 73.90 | 72.85 | 73.66 | 2,406,849 | +0.64(+0.88%) |
Nov 30, 2015 | 73.00 | 73.41 | 72.71 | 73.02 | 2,881,889 | +0.02(+0.03%) |
Nov 27, 2015 | 72.60 | 73.11 | 72.11 | 72.99 | 1,046,282 | +0.58(+0.80%) |
Nov 25, 2015 | 72.66 | 72.41 | 72.41 | 72.41 | 2,327,444 | -0.33(-0.45%) |
Nov 24, 2015 | 72.01 | 72.91 | 71.85 | 72.74 | 2,983,006 | +0.19(+0.26%) |
Nov 23, 2015 | 72.86 | 73.32 | 72.45 | 72.55 | 2,242,935 | -0.37(-0.50%) |
Nov 20, 2015 | 73.16 | 73.25 | 72.63 | 72.92 | 2,913,306 | +0.21(+0.29%) |
Nov 19, 2015 | 71.66 | 72.98 | 71.66 | 72.70 | 2,116,275 | -0.01(-0.01%) |
Nov 18, 2015 | 71.46 | 72.80 | 71.25 | 72.71 | 2,744,832 | +1.43(+2.01%) |
Nov 17, 2015 | 71.59 | 72.23 | 70.86 | 71.28 | 2,118,899 | -0.08(-0.11%) |
Nov 16, 2015 | 70.48 | 71.38 | 70.25 | 71.36 | 2,280,881 | +0.78(+1.10%) |
Nov 13, 2015 | 71.14 | 71.59 | 70.16 | 70.58 | 2,888,156 | -0.72(-1.01%) |
Nov 12, 2015 | 71.88 | 72.55 | 71.25 | 71.30 | 3,083,052 | -1.41(-1.95%) |
Nov 11, 2015 | 73.38 | 73.44 | 72.59 | 72.71 | 2,347,463 | -0.15(-0.20%) |
Nov 10, 2015 | 72.04 | 72.89 | 71.69 | 72.86 | 2,808,371 | +0.51(+0.71%) |
Nov 09, 2015 | 72.99 | 73.31 | 71.85 | 72.34 | 3,263,746 | -0.44(-0.60%) |
Nov 06, 2015 | 72.62 | 73.45 | 72.37 | 72.78 | 5,290,549 | +1.96(+2.76%) |
Nov 05, 2015 | 70.42 | 71.33 | 70.42 | 70.82 | 3,131,486 | +0.32(+0.46%) |
Nov 04, 2015 | 70.33 | 70.84 | 70.23 | 70.50 | 2,275,396 | +0.35(+0.50%) |
Nov 03, 2015 | 69.90 | 70.55 | 69.67 | 70.15 | 3,122,914 | -0.13(-0.18%) |
Nov 02, 2015 | 69.44 | 70.49 | 69.35 | 70.28 | 2,765,074 | +1.28(+1.85%) |
Oct 30, 2015 | 70.39 | 70.49 | 68.82 | 69.00 | 3,838,560 | -1.44(-2.05%) |
Oct 29, 2015 | 70.69 | 71.59 | 70.40 | 70.45 | 2,782,322 | -0.59(-0.83%) |
Oct 28, 2015 | 68.54 | 71.16 | 68.54 | 71.04 | 3,076,291 | +2.52(+3.67%) |
Oct 27, 2015 | 68.57 | 69.16 | 68.26 | 68.52 | 2,121,570 | -0.53(-0.76%) |
Oct 26, 2015 | 69.56 | 69.85 | 68.90 | 69.05 | 2,296,197 | -0.70(-1.01%) |
Oct 23, 2015 | 68.88 | 69.86 | 68.79 | 69.75 | 3,337,867 | +1.35(+1.97%) |
Oct 22, 2015 | 67.36 | 68.93 | 67.31 | 68.41 | 3,166,592 | +1.45(+2.17%) |
Oct 21, 2015 | 67.66 | 68.06 | 66.88 | 66.95 | 4,287,128 | -0.34(-0.50%) |
Oct 20, 2015 | 66.04 | 67.48 | 66.04 | 67.29 | 2,924,622 | +1.00(+1.51%) |
Oct 19, 2015 | 66.63 | 67.20 | 66.11 | 66.29 | 4,334,104 | -0.69(-1.03%) |
Oct 16, 2015 | 67.44 | 67.44 | 66.56 | 66.98 | 4,249,065 | +0.30(+0.45%) |
Oct 15, 2015 | 66.35 | 66.81 | 65.85 | 66.68 | 4,878,025 | +0.78(+1.18%) |
Oct 14, 2015 | 67.34 | 67.47 | 65.65 | 65.90 | 4,379,354 | -1.86(-2.74%) |
Oct 13, 2015 | 68.02 | 68.31 | 67.68 | 67.76 | 3,291,588 | -0.44(-0.64%) |
Oct 12, 2015 | 68.13 | 68.49 | 67.83 | 68.19 | 2,336,594 | -0.08(-0.12%) |
Oct 09, 2015 | 69.01 | 69.37 | 68.09 | 68.28 | 2,227,618 | -0.87(-1.26%) |
Oct 08, 2015 | 68.69 | 69.24 | 68.39 | 69.15 | 2,385,491 | +0.31(+0.45%) |
Oct 07, 2015 | 68.98 | 69.39 | 68.40 | 68.84 | 3,739,668 | +0.46(+0.68%) |
Oct 06, 2015 | 68.69 | 69.06 | 68.31 | 68.37 | 2,678,414 | -0.49(-0.71%) |
Oct 05, 2015 | 67.66 | 69.14 | 67.56 | 68.86 | 3,268,806 | +1.85(+2.76%) |
Oct 02, 2015 | 66.03 | 67.10 | 64.56 | 67.01 | 4,445,304 | -0.68(-1.01%) |
Oct 01, 2015 | 67.71 | 68.20 | 66.92 | 67.70 | 3,146,475 | -0.11(-0.16%) |
Sep 30, 2015 | 67.47 | 68.03 | 67.06 | 67.80 | 3,148,359 | +1.03(+1.54%) |
Sep 29, 2015 | 66.38 | 67.07 | 66.11 | 66.78 | 2,682,461 | +0.38(+0.57%) |
Sep 28, 2015 | 67.22 | 67.60 | 66.25 | 66.40 | 3,614,871 | -1.47(-2.17%) |
Sep 25, 2015 | 67.73 | 68.44 | 67.54 | 67.87 | 3,188,561 | +1.13(+1.70%) |
Sep 24, 2015 | 66.07 | 67.03 | 65.84 | 66.74 | 4,405,330 | -0.11(-0.17%) |
Sep 23, 2015 | 66.59 | 67.39 | 66.47 | 66.85 | 1,753,014 | +0.12(+0.18%) |
Sep 22, 2015 | 66.48 | 67.14 | 66.19 | 66.73 | 2,399,195 | -0.82(-1.22%) |
Sep 21, 2015 | 67.01 | 67.91 | 66.85 | 67.55 | 2,300,593 | +1.09(+1.65%) |
Sep 18, 2015 | 67.01 | 67.40 | 66.20 | 66.46 | 5,415,652 | -1.82(-2.66%) |
Sep 17, 2015 | 69.70 | 70.43 | 68.01 | 68.28 | 3,401,604 | -1.48(-2.12%) |
Sep 16, 2015 | 69.88 | 69.93 | 68.91 | 69.76 | 2,301,429 | -0.15(-0.22%) |
Sep 15, 2015 | 69.24 | 70.19 | 69.09 | 69.91 | 2,989,684 | +1.00(+1.44%) |
Sep 14, 2015 | 68.72 | 69.46 | 68.44 | 68.91 | 2,293,431 | +0.24(+0.34%) |
Sep 11, 2015 | 68.37 | 68.72 | 68.09 | 68.68 | 1,895,410 | -0.14(-0.20%) |
Sep 10, 2015 | 68.11 | 69.31 | 67.92 | 68.82 | 2,446,507 | +0.43(+0.63%) |
Sep 09, 2015 | 70.14 | 70.26 | 68.23 | 68.38 | 2,673,457 | -0.78(-1.12%) |
Sep 08, 2015 | 68.06 | 69.20 | 67.83 | 69.16 | 3,771,090 | +2.52(+3.79%) |
Sep 04, 2015 | 67.28 | 66.63 | 66.63 | 66.63 | 4,135,815 | -1.44(-2.11%) |
Sep 03, 2015 | 67.95 | 68.86 | 67.95 | 68.07 | 3,073,621 | +0.46(+0.69%) |
Sep 02, 2015 | 67.65 | 67.87 | 66.67 | 67.61 | 3,387,679 | +1.33(+2.01%) |
Sep 01, 2015 | 67.77 | 68.20 | 65.81 | 66.28 | 4,303,437 | -2.99(-4.31%) |
Aug 31, 2015 | 68.98 | 69.53 | 68.77 | 69.26 | 2,725,441 | -0.08(-0.12%) |
Aug 28, 2015 | 69.13 | 69.68 | 68.82 | 69.35 | 3,073,917 | -0.08(-0.11%) |
Aug 27, 2015 | 68.46 | 69.47 | 68.13 | 69.42 | 4,028,873 | +1.75(+2.58%) |
Aug 26, 2015 | 66.76 | 67.71 | 65.45 | 67.68 | 5,463,301 | +2.42(+3.70%) |
Aug 25, 2015 | 69.58 | 69.66 | 65.22 | 65.26 | 4,429,992 | -2.27(-3.35%) |
Aug 24, 2015 | 66.66 | 68.71 | 62.92 | 67.52 | 6,433,723 | -2.62(-3.74%) |
Aug 21, 2015 | 71.59 | 72.17 | 70.10 | 70.15 | 4,870,474 | -2.13(-2.94%) |
Aug 20, 2015 | 73.66 | 73.82 | 72.26 | 72.27 | 4,262,864 | -2.20(-2.95%) |
Aug 19, 2015 | 74.83 | 75.19 | 74.07 | 74.47 | 3,502,465 | -0.78(-1.04%) |
Aug 18, 2015 | 74.46 | 75.47 | 74.46 | 75.25 | 3,574,317 | +0.72(+0.97%) |
Aug 17, 2015 | 73.67 | 74.90 | 73.61 | 74.53 | 2,700,614 | +0.35(+0.47%) |
Aug 14, 2015 | 73.26 | 74.24 | 73.10 | 74.18 | 1,977,849 | +0.90(+1.23%) |
Aug 13, 2015 | 71.80 | 73.49 | 71.23 | 73.28 | 2,213,742 | +0.25(+0.34%) |
Aug 12, 2015 | 73.69 | 73.89 | 72.05 | 73.03 | 3,430,792 | -1.41(-1.89%) |
Aug 11, 2015 | 74.80 | 75.28 | 74.10 | 74.43 | 3,278,199 | -1.47(-1.94%) |
Aug 10, 2015 | 74.87 | 75.95 | 74.85 | 75.91 | 2,525,144 | +1.57(+2.11%) |
Aug 07, 2015 | 74.78 | 75.41 | 73.89 | 74.34 | 2,049,159 | -0.56(-0.75%) |
Aug 06, 2015 | 75.10 | 75.41 | 74.58 | 74.90 | 2,057,329 | -0.03(-0.04%) |
Aug 05, 2015 | 75.04 | 75.68 | 74.69 | 74.93 | 1,546,915 | +0.50(+0.67%) |
Aug 04, 2015 | 74.46 | 75.24 | 74.36 | 74.43 | 1,869,148 | +0.08(+0.10%) |
Aug 03, 2015 | 74.67 | 74.89 | 73.79 | 74.36 | 2,075,917 | -0.27(-0.37%) |
Jul 31, 2015 | 75.06 | 75.09 | 74.28 | 74.63 | 1,948,221 | -0.37(-0.50%) |
Jul 30, 2015 | 74.71 | 75.21 | 74.62 | 75.00 | 2,001,238 | +0.09(+0.12%) |
Jul 29, 2015 | 74.75 | 75.12 | 74.36 | 74.91 | 2,222,819 | +0.31(+0.42%) |
Jul 28, 2015 | 74.79 | 74.98 | 73.82 | 74.60 | 2,330,181 | +0.48(+0.65%) |
Jul 27, 2015 | 74.22 | 74.56 | 73.88 | 74.12 | 2,210,889 | -0.63(-0.84%) |
Jul 24, 2015 | 75.12 | 75.51 | 74.67 | 74.75 | 1,983,663 | -0.52(-0.69%) |
Jul 23, 2015 | 75.86 | 76.41 | 75.15 | 75.27 | 3,166,703 | -0.59(-0.77%) |
Jul 22, 2015 | 75.46 | 76.20 | 75.26 | 75.85 | 2,604,896 | +0.45(+0.59%) |
Jul 21, 2015 | 75.73 | 76.20 | 75.18 | 75.41 | 2,106,386 | -0.25(-0.33%) |
Jul 20, 2015 | 75.34 | 75.93 | 75.10 | 75.66 | 2,807,532 | +0.55(+0.73%) |
Jul 17, 2015 | 75.00 | 75.34 | 74.57 | 75.11 | 2,298,108 | -0.31(-0.41%) |
Jul 16, 2015 | 75.53 | 75.89 | 75.21 | 75.42 | 3,082,154 | +0.68(+0.92%) |
Jul 15, 2015 | 73.18 | 74.99 | 72.59 | 74.74 | 5,228,304 | +0.62(+0.84%) |
Jul 14, 2015 | 73.21 | 74.18 | 72.90 | 74.11 | 3,950,200 | +0.43(+0.59%) |
Jul 13, 2015 | 73.43 | 73.86 | 73.33 | 73.68 | 3,456,307 | +0.87(+1.19%) |
Jul 10, 2015 | 72.78 | 73.21 | 72.27 | 72.81 | 4,155,021 | +1.06(+1.48%) |
Jul 09, 2015 | 72.22 | 72.35 | 71.53 | 71.76 | 3,830,144 | +0.57(+0.81%) |
Jul 08, 2015 | 71.79 | 72.09 | 71.14 | 71.18 | 3,051,827 | -1.18(-1.63%) |
Jul 07, 2015 | 72.50 | 72.77 | 71.18 | 72.36 | 3,079,133 | -0.36(-0.50%) |
Jul 06, 2015 | 71.94 | 72.92 | 71.87 | 72.72 | 2,290,081 | -0.22(-0.30%) |
Jul 02, 2015 | 73.23 | 72.94 | 72.94 | 72.94 | 2,317,240 | -0.44(-0.60%) |
Jul 01, 2015 | 73.26 | 73.80 | 73.01 | 73.38 | 2,473,156 | +1.06(+1.46%) |
Jun 30, 2015 | 73.17 | 73.52 | 72.13 | 72.32 | 3,085,636 | -0.01(-0.01%) |
Jun 29, 2015 | 72.91 | 73.44 | 72.25 | 72.33 | 2,717,248 | -1.48(-2.01%) |
Jun 26, 2015 | 73.99 | 74.29 | 73.68 | 73.81 | 2,962,506 | +0.17(+0.23%) |
Jun 25, 2015 | 74.41 | 74.46 | 73.50 | 73.65 | 2,976,146 | -0.37(-0.50%) |
Jun 24, 2015 | 74.50 | 75.04 | 73.97 | 74.02 | 3,366,995 | -0.84(-1.12%) |
Jun 23, 2015 | 74.82 | 75.04 | 74.53 | 74.86 | 2,095,093 | +0.60(+0.80%) |
Jun 22, 2015 | 74.09 | 74.48 | 73.90 | 74.26 | 2,633,187 | +0.82(+1.11%) |
Jun 19, 2015 | 73.68 | 74.12 | 73.38 | 73.44 | 3,273,287 | -0.57(-0.78%) |
Jun 18, 2015 | 73.93 | 74.20 | 73.29 | 74.02 | 3,533,236 | +0.33(+0.44%) |
Jun 17, 2015 | 74.71 | 74.79 | 73.56 | 73.69 | 2,854,370 | -0.82(-1.10%) |
Jun 16, 2015 | 73.99 | 74.67 | 73.80 | 74.51 | 2,292,804 | +0.54(+0.73%) |
Jun 15, 2015 | 73.72 | 74.48 | 73.49 | 73.97 | 3,688,381 | -0.45(-0.60%) |
Jun 12, 2015 | 74.48 | 74.78 | 74.13 | 74.42 | 2,432,811 | -0.27(-0.36%) |
Jun 11, 2015 | 74.95 | 75.30 | 74.55 | 74.69 | 3,024,909 | -0.30(-0.40%) |
Jun 10, 2015 | 74.08 | 75.32 | 73.86 | 74.99 | 4,754,355 | +1.22(+1.65%) |
Jun 09, 2015 | 72.84 | 73.84 | 72.71 | 73.77 | 3,199,534 | +0.97(+1.33%) |
Jun 08, 2015 | 72.84 | 73.34 | 72.72 | 72.81 | 3,384,070 | -0.17(-0.23%) |
Jun 05, 2015 | 72.65 | 73.23 | 72.34 | 72.97 | 4,718,451 | +1.18(+1.64%) |
Jun 04, 2015 | 72.28 | 72.54 | 71.60 | 71.79 | 3,000,910 | -0.81(-1.11%) |
Jun 03, 2015 | 72.06 | 72.89 | 72.06 | 72.60 | 3,475,193 | +1.04(+1.46%) |
Jun 02, 2015 | 71.41 | 71.79 | 70.99 | 71.56 | 3,750,744 | +0.02(+0.02%) |
Jun 01, 2015 | 72.69 | 72.69 | 71.49 | 71.54 | 3,120,937 | -0.81(-1.12%) |
May 29, 2015 | 72.54 | 72.57 | 72.07 | 72.35 | 4,853,321 | -0.23(-0.32%) |
May 28, 2015 | 72.50 | 72.63 | 72.10 | 72.59 | 2,067,383 | +0.08(+0.11%) |
May 27, 2015 | 71.83 | 72.61 | 71.60 | 72.50 | 2,488,529 | +0.97(+1.35%) |
May 26, 2015 | 71.76 | 71.90 | 71.22 | 71.54 | 3,154,752 | -0.46(-0.64%) |
May 22, 2015 | 71.82 | 72.00 | 72.00 | 72.00 | 2,796,797 | +0.20(+0.27%) |
May 21, 2015 | 71.68 | 72.00 | 71.52 | 71.80 | 2,003,078 | -0.06(-0.08%) |
May 20, 2015 | 72.08 | 72.31 | 71.78 | 71.86 | 1,911,473 | -0.39(-0.54%) |
May 19, 2015 | 71.65 | 72.36 | 71.57 | 72.25 | 3,478,478 | +0.70(+0.98%) |
May 18, 2015 | 70.95 | 71.65 | 70.91 | 71.55 | 1,581,291 | +0.67(+0.95%) |
May 15, 2015 | 71.80 | 71.89 | 70.57 | 70.88 | 3,507,265 | -0.92(-1.28%) |
May 14, 2015 | 71.80 | 71.88 | 71.33 | 71.80 | 3,190,472 | +0.58(+0.82%) |
May 13, 2015 | 70.74 | 71.54 | 70.74 | 71.22 | 2,885,519 | +0.24(+0.34%) |
May 12, 2015 | 70.50 | 71.13 | 70.08 | 70.98 | 2,629,319 | +0.17(+0.23%) |
May 11, 2015 | 70.65 | 71.11 | 70.39 | 70.81 | 2,178,656 | +0.00(+0.00%) |
May 08, 2015 | 70.33 | 70.90 | 69.94 | 70.81 | 2,337,252 | +0.97(+1.39%) |
May 07, 2015 | 69.97 | 70.14 | 69.68 | 69.84 | 2,765,705 | -0.22(-0.31%) |
May 06, 2015 | 70.55 | 70.74 | 69.62 | 70.06 | 2,482,447 | -0.34(-0.48%) |
May 05, 2015 | 70.18 | 71.28 | 70.08 | 70.40 | 2,659,913 | -0.12(-0.17%) |
May 04, 2015 | 69.73 | 70.59 | 69.68 | 70.52 | 2,231,913 | +0.96(+1.38%) |
May 01, 2015 | 69.81 | 69.91 | 69.32 | 69.56 | 1,876,629 | +0.20(+0.29%) |
Apr 30, 2015 | 69.41 | 69.90 | 69.10 | 69.36 | 2,708,456 | -0.10(-0.14%) |
Apr 29, 2015 | 68.91 | 69.90 | 68.88 | 69.46 | 2,783,945 | +0.34(+0.49%) |
Apr 28, 2015 | 68.56 | 69.20 | 68.56 | 69.12 | 2,584,287 | +0.45(+0.65%) |
Apr 27, 2015 | 69.15 | 69.35 | 68.54 | 68.67 | 2,620,357 | -0.14(-0.20%) |
Apr 24, 2015 | 68.96 | 69.29 | 68.53 | 68.81 | 2,604,378 | -0.30(-0.44%) |
Apr 23, 2015 | 69.06 | 69.35 | 68.80 | 69.11 | 3,305,085 | -0.01(-0.01%) |
Apr 22, 2015 | 68.86 | 69.49 | 68.53 | 69.12 | 3,086,965 | +0.16(+0.23%) |
Apr 21, 2015 | 69.13 | 69.56 | 68.81 | 68.96 | 2,463,159 | -0.17(-0.25%) |
Apr 20, 2015 | 69.37 | 69.55 | 68.96 | 69.13 | 2,764,618 | +0.38(+0.55%) |
Apr 17, 2015 | 69.07 | 69.29 | 68.37 | 68.75 | 4,098,061 | -0.63(-0.90%) |
Apr 16, 2015 | 69.60 | 69.72 | 68.62 | 69.38 | 6,284,244 | -0.33(-0.48%) |
Apr 15, 2015 | 70.04 | 70.78 | 69.59 | 69.71 | 8,107,338 | -1.07(-1.52%) |
Apr 14, 2015 | 70.20 | 70.95 | 70.20 | 70.79 | 6,353,924 | +0.23(+0.32%) |
Apr 13, 2015 | 70.17 | 70.95 | 70.13 | 70.56 | 3,337,980 | +0.26(+0.38%) |
Apr 10, 2015 | 70.20 | 70.62 | 69.89 | 70.30 | 2,897,275 | -0.02(-0.03%) |
Apr 09, 2015 | 69.79 | 70.36 | 69.45 | 70.32 | 2,427,658 | +0.50(+0.72%) |
Apr 08, 2015 | 69.97 | 70.32 | 69.58 | 69.81 | 2,924,530 | -0.14(-0.19%) |
Apr 07, 2015 | 69.88 | 70.29 | 69.74 | 69.95 | 2,759,267 | +0.40(+0.57%) |
Apr 06, 2015 | 69.22 | 70.03 | 68.82 | 69.55 | 3,404,350 | -0.60(-0.86%) |
Apr 02, 2015 | 69.60 | 70.15 | 70.15 | 70.15 | 2,961,211 | +0.59(+0.85%) |
Apr 01, 2015 | 70.18 | 70.18 | 69.33 | 69.56 | 4,095,187 | -0.56(-0.79%) |
Mar 31, 2015 | 70.20 | 70.54 | 69.92 | 70.12 | 3,110,410 | -0.46(-0.65%) |
Mar 30, 2015 | 69.66 | 71.09 | 69.66 | 70.57 | 3,302,439 | +1.36(+1.97%) |
Mar 27, 2015 | 69.55 | 69.57 | 68.83 | 69.21 | 3,617,573 | -0.34(-0.49%) |
Mar 26, 2015 | 69.54 | 69.97 | 69.16 | 69.55 | 4,688,545 | -0.01(-0.01%) |
Mar 25, 2015 | 70.98 | 71.09 | 69.56 | 69.56 | 4,091,658 | -1.47(-2.06%) |
Mar 24, 2015 | 71.44 | 71.58 | 70.98 | 71.03 | 5,237,468 | -0.50(-0.69%) |
Mar 23, 2015 | 72.26 | 72.45 | 71.51 | 71.52 | 2,538,813 | -0.65(-0.90%) |
Mar 20, 2015 | 71.57 | 72.36 | 71.30 | 72.17 | 4,384,658 | +0.83(+1.16%) |
Mar 19, 2015 | 72.13 | 72.25 | 70.98 | 71.34 | 4,446,907 | -0.87(-1.21%) |
Mar 18, 2015 | 71.72 | 72.56 | 71.65 | 72.21 | 4,272,140 | +0.16(+0.22%) |
Mar 17, 2015 | 71.61 | 72.21 | 71.47 | 72.06 | 3,431,006 | -0.11(-0.15%) |
Mar 16, 2015 | 72.36 | 72.68 | 71.89 | 72.16 | 3,598,433 | +0.20(+0.28%) |
Mar 13, 2015 | 72.55 | 72.55 | 71.58 | 71.96 | 4,059,677 | -0.71(-0.97%) |
Mar 12, 2015 | 71.13 | 72.72 | 71.06 | 72.66 | 5,361,602 | +2.49(+3.55%) |
Mar 11, 2015 | 70.08 | 70.31 | 69.81 | 70.18 | 3,133,232 | +0.33(+0.47%) |
Mar 10, 2015 | 70.12 | 70.37 | 69.59 | 69.84 | 4,729,889 | -1.24(-1.75%) |
Mar 09, 2015 | 70.42 | 71.16 | 70.32 | 71.09 | 3,233,918 | +0.60(+0.85%) |
Mar 06, 2015 | 69.75 | 71.59 | 69.75 | 70.48 | 5,918,892 | +0.89(+1.29%) |
Mar 05, 2015 | 69.30 | 69.60 | 68.87 | 69.59 | 3,012,413 | +0.35(+0.51%) |
Mar 04, 2015 | 68.92 | 69.42 | 68.82 | 69.24 | 2,809,585 | -0.20(-0.28%) |
Mar 03, 2015 | 69.56 | 69.77 | 69.02 | 69.43 | 1,927,221 | -0.47(-0.67%) |
Mar 02, 2015 | 69.15 | 69.90 | 68.87 | 69.90 | 1,727,086 | +0.74(+1.08%) |
Feb 27, 2015 | 68.97 | 69.43 | 68.93 | 69.15 | 2,178,446 | -0.15(-0.22%) |
Feb 26, 2015 | 69.44 | 69.46 | 68.91 | 69.30 | 2,011,804 | -0.08(-0.12%) |
Feb 25, 2015 | 69.29 | 69.57 | 69.18 | 69.39 | 1,742,278 | -0.05(-0.08%) |
Feb 24, 2015 | 68.79 | 69.69 | 68.63 | 69.44 | 3,082,038 | +0.54(+0.79%) |
Feb 23, 2015 | 69.03 | 69.24 | 68.65 | 68.90 | 1,939,921 | -0.49(-0.70%) |
Feb 20, 2015 | 68.53 | 69.51 | 68.16 | 69.39 | 3,357,139 | +0.49(+0.71%) |
Feb 19, 2015 | 68.38 | 68.93 | 68.09 | 68.90 | 1,935,710 | +0.23(+0.34%) |
Feb 18, 2015 | 69.32 | 69.36 | 68.49 | 68.66 | 2,792,298 | -0.80(-1.16%) |
Feb 17, 2015 | 69.22 | 69.66 | 69.09 | 69.47 | 3,516,314 | +0.00(+0.00%) |
Feb 13, 2015 | 68.78 | 69.47 | 69.47 | 69.47 | 3,639,811 | +0.62(+0.90%) |
Feb 12, 2015 | 67.90 | 68.85 | 67.59 | 68.85 | 2,962,555 | +1.33(+1.97%) |
Feb 11, 2015 | 67.57 | 67.70 | 67.10 | 67.52 | 2,014,711 | -0.31(-0.45%) |
Feb 10, 2015 | 67.88 | 68.09 | 67.27 | 67.83 | 1,975,609 | +0.52(+0.77%) |
Feb 09, 2015 | 67.30 | 67.93 | 67.20 | 67.31 | 2,942,642 | -0.70(-1.03%) |
Feb 06, 2015 | 67.78 | 69.03 | 67.53 | 68.01 | 4,812,105 | +1.22(+1.82%) |
Feb 05, 2015 | 66.08 | 66.87 | 66.00 | 66.79 | 3,420,074 | +0.80(+1.22%) |
Feb 04, 2015 | 65.60 | 66.52 | 65.60 | 65.99 | 4,378,904 | +0.11(+0.16%) |
Feb 03, 2015 | 65.19 | 65.95 | 65.11 | 65.88 | 3,385,851 | +1.08(+1.66%) |
Feb 02, 2015 | 63.93 | 64.96 | 63.39 | 64.81 | 3,491,686 | +1.23(+1.94%) |
Jan 30, 2015 | 63.51 | 64.53 | 63.30 | 63.57 | 5,719,726 | -0.75(-1.17%) |
Jan 29, 2015 | 62.90 | 64.33 | 62.85 | 64.33 | 4,769,695 | +1.42(+2.26%) |
Jan 28, 2015 | 64.64 | 64.84 | 62.88 | 62.90 | 3,548,428 | -1.39(-2.16%) |
Jan 27, 2015 | 64.49 | 64.88 | 64.23 | 64.30 | 2,950,279 | -0.96(-1.48%) |
Jan 26, 2015 | 64.67 | 65.31 | 64.47 | 65.26 | 2,474,660 | +0.38(+0.58%) |
Jan 23, 2015 | 65.26 | 65.60 | 64.86 | 64.88 | 3,778,402 | -0.59(-0.90%) |
Jan 22, 2015 | 64.15 | 65.66 | 63.99 | 65.47 | 5,013,284 | +1.71(+2.69%) |
Jan 21, 2015 | 63.12 | 64.33 | 62.91 | 63.75 | 4,721,060 | +0.12(+0.19%) |
Jan 20, 2015 | 63.72 | 64.26 | 63.26 | 63.63 | 6,986,287 | +0.14(+0.21%) |
Jan 16, 2015 | 62.32 | 63.85 | 62.11 | 63.50 | 5,535,073 | +1.52(+2.45%) |
Jan 15, 2015 | 62.42 | 62.71 | 61.72 | 61.98 | 6,299,247 | -0.44(-0.70%) |
Jan 14, 2015 | 62.54 | 63.15 | 61.54 | 62.42 | 7,999,330 | -1.14(-1.80%) |
Jan 13, 2015 | 64.78 | 65.43 | 63.27 | 63.56 | 4,775,885 | -0.87(-1.35%) |
Jan 12, 2015 | 64.82 | 65.03 | 64.20 | 64.43 | 3,401,931 | -0.46(-0.70%) |
Jan 09, 2015 | 66.13 | 66.15 | 64.77 | 64.89 | 3,144,748 | -1.23(-1.87%) |
Jan 08, 2015 | 65.42 | 66.25 | 65.40 | 66.12 | 2,840,586 | +1.25(+1.93%) |
Jan 07, 2015 | 64.92 | 65.26 | 64.38 | 64.87 | 3,007,694 | +0.74(+1.15%) |
Jan 06, 2015 | 66.07 | 66.79 | 63.85 | 64.13 | 5,913,482 | -1.70(-2.59%) |
Jan 05, 2015 | 67.46 | 67.77 | 65.82 | 65.84 | 4,562,284 | -2.08(-3.06%) |