Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.13 | 60.93 | 60.93 | 60.93 | 1,353,900 | -1.32(-2.12%) |
Dec 30, 2015 | 62.26 | 63.16 | 61.93 | 62.25 | 929,914 | +0.03(+0.05%) |
Dec 29, 2015 | 62.11 | 62.81 | 61.95 | 62.22 | 1,004,250 | +0.36(+0.58%) |
Dec 28, 2015 | 61.68 | 61.96 | 61.20 | 61.86 | 989,124 | +0.01(+0.02%) |
Dec 24, 2015 | 62.03 | 61.85 | 61.85 | 61.85 | 417,300 | -0.19(-0.31%) |
Dec 23, 2015 | 61.23 | 62.19 | 60.84 | 62.04 | 1,045,282 | +1.05(+1.73%) |
Dec 22, 2015 | 60.64 | 61.23 | 59.84 | 60.98 | 1,107,167 | +0.83(+1.37%) |
Dec 21, 2015 | 59.66 | 60.63 | 59.53 | 60.16 | 1,554,685 | +0.64(+1.08%) |
Dec 18, 2015 | 60.45 | 60.90 | 59.48 | 59.52 | 4,337,810 | -1.22(-2.01%) |
Dec 17, 2015 | 61.94 | 62.10 | 60.74 | 60.74 | 1,702,460 | -1.19(-1.92%) |
Dec 16, 2015 | 61.36 | 62.03 | 60.95 | 61.93 | 1,666,038 | +0.84(+1.38%) |
Dec 15, 2015 | 61.21 | 62.27 | 60.82 | 61.09 | 1,740,325 | +0.35(+0.58%) |
Dec 14, 2015 | 60.87 | 61.25 | 59.84 | 60.74 | 2,311,398 | -0.36(-0.59%) |
Dec 11, 2015 | 62.78 | 63.10 | 60.83 | 61.10 | 1,840,934 | -2.14(-3.38%) |
Dec 10, 2015 | 63.23 | 63.92 | 63.03 | 63.24 | 1,211,825 | -0.01(-0.02%) |
Dec 09, 2015 | 63.82 | 64.51 | 62.80 | 63.25 | 1,364,928 | -0.71(-1.11%) |
Dec 08, 2015 | 63.25 | 64.27 | 62.64 | 63.96 | 1,488,371 | +0.21(+0.33%) |
Dec 07, 2015 | 65.50 | 65.73 | 63.37 | 63.75 | 1,987,168 | -1.54(-2.36%) |
Dec 04, 2015 | 64.66 | 65.78 | 64.26 | 65.29 | 1,885,980 | +0.88(+1.37%) |
Dec 03, 2015 | 64.86 | 64.99 | 64.19 | 64.41 | 4,277,062 | -0.14(-0.22%) |
Dec 02, 2015 | 64.53 | 64.99 | 64.17 | 64.55 | 3,217,391 | -0.17(-0.26%) |
Dec 01, 2015 | 63.58 | 64.77 | 63.58 | 64.72 | 1,927,122 | +1.25(+1.97%) |
Nov 30, 2015 | 63.02 | 63.89 | 62.78 | 63.47 | 2,137,071 | +0.42(+0.67%) |
Nov 27, 2015 | 63.04 | 63.26 | 62.69 | 63.05 | 674,381 | +0.13(+0.21%) |
Nov 25, 2015 | 63.17 | 62.92 | 62.92 | 62.92 | 1,220,500 | -0.16(-0.25%) |
Nov 24, 2015 | 62.24 | 63.35 | 62.04 | 63.08 | 1,882,985 | +0.37(+0.59%) |
Nov 23, 2015 | 60.42 | 63.27 | 60.42 | 62.71 | 2,903,747 | +2.16(+3.57%) |
Nov 20, 2015 | 60.55 | 60.88 | 58.55 | 60.55 | 7,665,544 | -1.84(-2.95%) |
Nov 19, 2015 | 61.47 | 62.65 | 61.04 | 62.39 | 3,593,963 | +1.14(+1.86%) |
Nov 18, 2015 | 61.28 | 61.61 | 60.10 | 61.25 | 3,014,368 | +0.00(+0.00%) |
Nov 17, 2015 | 61.17 | 62.40 | 60.87 | 61.25 | 2,976,551 | +0.32(+0.53%) |
Nov 16, 2015 | 60.78 | 61.72 | 60.07 | 60.93 | 4,054,679 | +0.48(+0.79%) |
Nov 13, 2015 | 61.60 | 61.71 | 60.18 | 60.45 | 3,337,991 | -1.30(-2.11%) |
Nov 12, 2015 | 62.00 | 62.42 | 61.38 | 61.75 | 3,752,644 | -0.37(-0.60%) |
Nov 11, 2015 | 63.51 | 63.64 | 62.09 | 62.12 | 4,474,430 | -1.24(-1.96%) |
Nov 10, 2015 | 61.88 | 63.37 | 61.82 | 63.36 | 3,786,620 | -0.15(-0.24%) |
Nov 09, 2015 | 62.54 | 63.61 | 62.39 | 63.51 | 3,820,182 | -0.37(-0.58%) |
Nov 06, 2015 | 62.80 | 63.92 | 62.24 | 63.88 | 4,828,173 | +0.39(+0.61%) |
Nov 05, 2015 | 61.00 | 63.72 | 61.00 | 63.49 | 12,562,533 | +5.66(+9.79%) |
Nov 04, 2015 | 57.90 | 58.11 | 57.48 | 57.83 | 2,243,086 | -0.10(-0.17%) |
Nov 03, 2015 | 56.90 | 58.56 | 56.63 | 57.93 | 2,857,284 | +1.04(+1.83%) |
Nov 02, 2015 | 55.51 | 57.03 | 55.16 | 56.89 | 3,198,017 | +1.70(+3.08%) |
Oct 30, 2015 | 53.07 | 55.60 | 53.00 | 55.19 | 3,081,987 | +0.13(+0.24%) |
Oct 29, 2015 | 55.21 | 55.31 | 54.82 | 55.06 | 2,054,933 | -0.44(-0.79%) |
Oct 28, 2015 | 54.24 | 55.82 | 53.95 | 55.50 | 3,951,354 | +1.40(+2.59%) |
Oct 27, 2015 | 53.44 | 54.13 | 53.18 | 54.10 | 3,133,666 | +0.49(+0.91%) |
Oct 26, 2015 | 53.24 | 53.67 | 52.94 | 53.61 | 3,245,609 | +1.22(+2.33%) |
Oct 23, 2015 | 52.80 | 52.84 | 51.86 | 52.39 | 2,569,054 | -0.20(-0.38%) |
Oct 22, 2015 | 51.50 | 53.32 | 51.50 | 52.59 | 2,456,343 | +1.46(+2.86%) |
Oct 21, 2015 | 52.34 | 52.39 | 51.08 | 51.13 | 1,692,557 | -0.87(-1.67%) |
Oct 20, 2015 | 51.99 | 52.34 | 51.69 | 52.00 | 2,466,624 | -0.44(-0.84%) |
Oct 19, 2015 | 51.91 | 52.74 | 51.66 | 52.44 | 3,104,103 | +0.40(+0.77%) |
Oct 16, 2015 | 52.37 | 52.54 | 51.57 | 52.04 | 3,564,670 | -0.12(-0.23%) |
Oct 15, 2015 | 51.53 | 52.38 | 51.53 | 52.16 | 1,869,795 | +0.79(+1.54%) |
Oct 14, 2015 | 52.10 | 52.15 | 51.24 | 51.37 | 2,647,867 | -0.71(-1.36%) |
Oct 13, 2015 | 51.42 | 52.53 | 51.02 | 52.08 | 4,986,405 | +0.53(+1.03%) |
Oct 12, 2015 | 51.38 | 51.77 | 50.78 | 51.55 | 4,496,355 | -0.02(-0.04%) |
Oct 09, 2015 | 47.41 | 51.67 | 47.39 | 51.57 | 9,182,547 | +4.26(+9.00%) |
Oct 08, 2015 | 45.88 | 47.41 | 45.87 | 47.31 | 3,120,639 | +1.41(+3.07%) |
Oct 07, 2015 | 44.83 | 45.96 | 44.80 | 45.90 | 3,918,588 | +1.10(+2.46%) |
Oct 06, 2015 | 44.21 | 44.84 | 43.77 | 44.80 | 4,756,410 | +0.51(+1.15%) |
Oct 05, 2015 | 44.30 | 44.57 | 43.99 | 44.29 | 2,982,057 | +0.29(+0.66%) |
Oct 02, 2015 | 42.60 | 44.01 | 42.06 | 44.00 | 4,404,520 | +0.86(+1.99%) |
Oct 01, 2015 | 43.68 | 44.35 | 42.78 | 43.14 | 7,593,804 | -1.00(-2.27%) |
Sep 30, 2015 | 45.39 | 45.98 | 43.90 | 44.14 | 6,357,243 | -1.10(-2.43%) |
Sep 29, 2015 | 46.13 | 46.37 | 45.01 | 45.24 | 3,901,959 | -0.90(-1.95%) |
Sep 28, 2015 | 47.05 | 47.27 | 45.96 | 46.14 | 2,297,855 | -0.83(-1.77%) |
Sep 25, 2015 | 47.09 | 47.93 | 46.74 | 46.97 | 2,169,122 | -0.08(-0.17%) |
Sep 24, 2015 | 46.59 | 47.29 | 46.22 | 47.05 | 2,323,713 | +0.13(+0.28%) |
Sep 23, 2015 | 46.85 | 47.57 | 46.66 | 46.92 | 2,715,101 | -0.01(-0.02%) |
Sep 22, 2015 | 46.89 | 47.45 | 46.34 | 46.93 | 3,505,787 | -0.48(-1.01%) |
Sep 21, 2015 | 46.58 | 47.60 | 46.50 | 47.41 | 3,194,802 | +0.93(+2.00%) |
Sep 18, 2015 | 46.17 | 47.30 | 46.06 | 46.48 | 3,875,408 | -0.30(-0.64%) |
Sep 17, 2015 | 46.79 | 47.38 | 46.50 | 46.78 | 2,839,424 | -0.12(-0.26%) |
Sep 16, 2015 | 46.57 | 46.99 | 46.50 | 46.90 | 2,517,404 | +0.28(+0.60%) |
Sep 15, 2015 | 46.16 | 47.02 | 46.13 | 46.62 | 2,525,492 | +0.47(+1.02%) |
Sep 14, 2015 | 45.39 | 46.35 | 45.38 | 46.15 | 2,163,874 | -0.15(-0.32%) |
Sep 11, 2015 | 46.01 | 46.38 | 45.76 | 46.30 | 1,933,916 | +0.07(+0.15%) |
Sep 10, 2015 | 45.97 | 46.72 | 45.82 | 46.23 | 6,143,521 | +0.07(+0.15%) |
Sep 09, 2015 | 47.21 | 47.45 | 46.03 | 46.16 | 9,429,458 | -0.65(-1.39%) |
Sep 08, 2015 | 46.12 | 46.85 | 46.01 | 46.81 | 3,951,127 | +1.44(+3.17%) |
Sep 04, 2015 | 45.20 | 45.37 | 45.37 | 45.37 | 2,552,700 | -0.57(-1.24%) |
Sep 03, 2015 | 46.19 | 46.35 | 45.67 | 45.94 | 4,776,504 | -0.05(-0.11%) |
Sep 02, 2015 | 46.11 | 46.31 | 44.46 | 45.99 | 6,797,381 | +0.50(+1.10%) |
Sep 01, 2015 | 45.72 | 46.54 | 45.34 | 45.49 | 4,605,870 | -1.26(-2.70%) |
Aug 31, 2015 | 47.33 | 47.33 | 46.43 | 46.75 | 5,038,326 | -0.77(-1.62%) |
Aug 28, 2015 | 47.76 | 49.00 | 46.26 | 47.52 | 12,496,771 | -2.48(-4.96%) |
Aug 27, 2015 | 49.62 | 50.58 | 49.09 | 50.00 | 7,298,845 | +0.87(+1.77%) |
Aug 26, 2015 | 49.51 | 49.56 | 48.20 | 49.13 | 4,923,448 | +0.96(+1.99%) |
Aug 25, 2015 | 50.89 | 50.89 | 48.11 | 48.17 | 4,101,884 | -1.22(-2.47%) |
Aug 24, 2015 | 48.94 | 50.65 | 46.87 | 49.39 | 5,094,255 | -2.37(-4.58%) |
Aug 21, 2015 | 52.55 | 53.07 | 51.75 | 51.76 | 3,370,937 | -1.34(-2.52%) |
Aug 20, 2015 | 53.71 | 54.10 | 53.10 | 53.10 | 2,646,422 | -1.22(-2.25%) |
Aug 19, 2015 | 54.47 | 54.72 | 53.72 | 54.32 | 1,366,425 | -0.27(-0.49%) |
Aug 18, 2015 | 55.28 | 55.41 | 54.44 | 54.59 | 1,215,989 | -0.81(-1.46%) |
Aug 17, 2015 | 54.79 | 55.41 | 54.33 | 55.40 | 1,047,566 | +0.54(+0.98%) |
Aug 14, 2015 | 54.55 | 55.00 | 54.35 | 54.86 | 1,091,157 | +0.25(+0.46%) |
Aug 13, 2015 | 54.24 | 55.06 | 54.03 | 54.61 | 1,873,763 | -0.21(-0.38%) |
Aug 12, 2015 | 53.57 | 54.96 | 53.08 | 54.82 | 2,339,239 | +0.76(+1.41%) |
Aug 11, 2015 | 54.04 | 54.56 | 53.62 | 54.06 | 1,641,043 | -0.32(-0.59%) |
Aug 10, 2015 | 53.59 | 54.38 | 53.39 | 54.38 | 1,394,420 | +1.35(+2.55%) |
Aug 07, 2015 | 52.78 | 53.09 | 52.19 | 53.03 | 1,063,797 | +0.09(+0.17%) |
Aug 06, 2015 | 54.20 | 54.30 | 52.80 | 52.94 | 1,616,271 | -1.17(-2.16%) |
Aug 05, 2015 | 53.99 | 54.73 | 53.87 | 54.11 | 1,867,237 | -0.04(-0.07%) |
Aug 04, 2015 | 53.72 | 54.26 | 53.27 | 54.15 | 3,042,790 | +0.85(+1.59%) |
Aug 03, 2015 | 52.99 | 53.33 | 51.75 | 53.30 | 4,625,718 | +2.72(+5.38%) |
Jul 31, 2015 | 50.92 | 51.10 | 50.38 | 50.58 | 1,671,959 | -0.02(-0.04%) |
Jul 30, 2015 | 50.04 | 50.68 | 49.50 | 50.60 | 1,893,378 | +0.51(+1.02%) |
Jul 29, 2015 | 50.85 | 51.11 | 49.88 | 50.09 | 2,568,278 | -0.80(-1.57%) |
Jul 28, 2015 | 50.83 | 51.06 | 49.88 | 50.89 | 2,407,506 | -0.16(-0.31%) |
Jul 27, 2015 | 51.44 | 51.50 | 50.95 | 51.05 | 1,392,903 | -0.73(-1.41%) |
Jul 24, 2015 | 52.32 | 52.61 | 51.52 | 51.78 | 1,335,916 | -0.56(-1.08%) |
Jul 23, 2015 | 52.00 | 52.95 | 51.88 | 52.34 | 1,699,404 | +0.34(+0.66%) |
Jul 22, 2015 | 52.68 | 52.68 | 51.80 | 52.00 | 1,207,692 | -0.12(-0.23%) |
Jul 21, 2015 | 52.23 | 52.23 | 51.93 | 52.12 | 1,508,770 | +0.27(+0.52%) |
Jul 20, 2015 | 52.19 | 52.41 | 51.81 | 51.85 | 1,461,484 | -0.34(-0.65%) |
Jul 17, 2015 | 52.40 | 52.40 | 51.84 | 52.19 | 1,968,938 | -0.31(-0.59%) |
Jul 16, 2015 | 53.10 | 53.24 | 52.49 | 52.50 | 1,795,131 | -0.08(-0.15%) |
Jul 15, 2015 | 53.20 | 53.48 | 52.46 | 52.58 | 2,128,489 | -0.72(-1.35%) |
Jul 14, 2015 | 52.79 | 53.56 | 52.65 | 53.30 | 1,665,772 | +0.46(+0.87%) |
Jul 13, 2015 | 53.00 | 53.26 | 52.55 | 52.84 | 1,962,364 | +0.33(+0.63%) |
Jul 10, 2015 | 52.99 | 53.01 | 51.66 | 52.51 | 6,029,041 | +0.05(+0.10%) |
Jul 09, 2015 | 53.07 | 53.53 | 52.46 | 52.46 | 2,746,306 | -0.02(-0.03%) |
Jul 08, 2015 | 52.72 | 53.07 | 52.23 | 52.48 | 3,808,070 | -0.81(-1.53%) |
Jul 07, 2015 | 51.35 | 53.77 | 51.25 | 53.29 | 6,125,623 | +2.34(+4.59%) |
Jul 06, 2015 | 50.41 | 51.10 | 50.20 | 50.95 | 2,441,605 | +0.12(+0.24%) |
Jul 02, 2015 | 50.43 | 50.83 | 50.83 | 50.83 | 2,769,600 | +0.45(+0.88%) |
Jul 01, 2015 | 50.59 | 50.73 | 50.10 | 50.38 | 2,854,746 | +0.31(+0.62%) |
Jun 30, 2015 | 51.09 | 51.09 | 49.84 | 50.08 | 3,551,563 | -0.33(-0.66%) |
Jun 29, 2015 | 51.43 | 51.62 | 50.35 | 50.41 | 2,425,348 | -1.79(-3.43%) |
Jun 26, 2015 | 53.39 | 53.44 | 51.81 | 52.20 | 3,871,145 | -1.10(-2.06%) |
Jun 25, 2015 | 53.99 | 54.09 | 53.26 | 53.30 | 1,693,606 | -0.61(-1.13%) |
Jun 24, 2015 | 53.99 | 54.65 | 53.73 | 53.91 | 1,607,419 | -0.18(-0.33%) |
Jun 23, 2015 | 54.54 | 54.70 | 53.85 | 54.09 | 1,795,214 | -0.46(-0.84%) |
Jun 22, 2015 | 53.90 | 54.77 | 53.86 | 54.55 | 2,714,910 | +0.98(+1.83%) |
Jun 19, 2015 | 54.20 | 54.25 | 53.48 | 53.57 | 2,216,171 | -0.59(-1.10%) |
Jun 18, 2015 | 53.73 | 54.31 | 53.51 | 54.16 | 1,497,029 | +0.59(+1.10%) |
Jun 17, 2015 | 53.36 | 53.84 | 53.19 | 53.58 | 1,244,349 | +0.14(+0.26%) |
Jun 16, 2015 | 53.23 | 53.77 | 53.17 | 53.44 | 1,798,773 | -0.12(-0.23%) |
Jun 15, 2015 | 52.96 | 53.72 | 52.69 | 53.56 | 1,920,565 | -0.50(-0.92%) |
Jun 12, 2015 | 54.29 | 54.41 | 53.97 | 54.06 | 1,473,572 | -0.42(-0.77%) |
Jun 11, 2015 | 54.20 | 54.56 | 53.99 | 54.48 | 1,979,876 | -0.49(-0.89%) |
Jun 10, 2015 | 54.24 | 55.02 | 54.01 | 54.97 | 2,381,035 | +1.05(+1.95%) |
Jun 09, 2015 | 54.21 | 54.30 | 53.87 | 53.92 | 2,296,322 | -0.32(-0.59%) |
Jun 08, 2015 | 54.61 | 54.77 | 54.20 | 54.24 | 2,681,475 | -0.37(-0.68%) |
Jun 05, 2015 | 53.82 | 54.64 | 53.44 | 54.61 | 2,850,758 | +0.88(+1.64%) |
Jun 04, 2015 | 54.35 | 54.76 | 53.65 | 53.73 | 2,744,703 | -1.21(-2.20%) |
Jun 03, 2015 | 54.68 | 55.33 | 54.40 | 54.94 | 2,867,863 | +0.59(+1.09%) |
Jun 02, 2015 | 54.18 | 54.88 | 53.92 | 54.35 | 1,927,902 | -0.04(-0.07%) |
Jun 01, 2015 | 54.39 | 54.70 | 53.75 | 54.39 | 2,718,323 | +0.24(+0.44%) |
May 29, 2015 | 54.44 | 54.75 | 54.14 | 54.15 | 3,208,930 | -0.40(-0.73%) |
May 28, 2015 | 55.31 | 55.69 | 54.50 | 54.55 | 2,568,238 | -0.94(-1.69%) |
May 27, 2015 | 54.94 | 55.81 | 54.81 | 55.49 | 2,235,135 | +0.41(+0.74%) |
May 26, 2015 | 56.23 | 56.23 | 54.51 | 55.09 | 3,738,253 | -1.30(-2.31%) |
May 22, 2015 | 57.44 | 56.39 | 56.39 | 56.39 | 2,515,600 | -1.12(-1.95%) |
May 21, 2015 | 57.39 | 57.73 | 56.90 | 57.51 | 3,407,343 | -0.07(-0.12%) |
May 20, 2015 | 56.80 | 58.47 | 56.21 | 57.58 | 7,858,564 | +0.06(+0.10%) |
May 19, 2015 | 58.56 | 58.65 | 57.37 | 57.52 | 5,434,438 | -0.88(-1.51%) |
May 18, 2015 | 58.61 | 58.76 | 58.14 | 58.40 | 1,871,271 | -0.40(-0.68%) |
May 15, 2015 | 59.23 | 59.42 | 58.67 | 58.80 | 1,240,076 | -0.18(-0.31%) |
May 14, 2015 | 59.03 | 59.37 | 58.47 | 58.98 | 2,662,746 | +0.29(+0.49%) |
May 13, 2015 | 56.94 | 58.72 | 56.80 | 58.69 | 2,561,918 | +1.89(+3.33%) |
May 12, 2015 | 57.23 | 57.42 | 56.53 | 56.80 | 2,599,346 | -0.65(-1.13%) |
May 11, 2015 | 57.23 | 57.97 | 57.14 | 57.45 | 1,270,654 | +0.19(+0.32%) |
May 08, 2015 | 57.01 | 57.76 | 56.73 | 57.27 | 1,560,010 | +0.91(+1.62%) |
May 07, 2015 | 56.14 | 56.69 | 55.92 | 56.35 | 1,146,069 | +0.16(+0.28%) |
May 06, 2015 | 57.11 | 57.37 | 55.77 | 56.19 | 1,187,041 | -0.55(-0.97%) |
May 05, 2015 | 57.38 | 57.67 | 56.54 | 56.74 | 1,183,604 | -1.02(-1.76%) |
May 04, 2015 | 57.65 | 58.17 | 57.42 | 57.76 | 1,755,318 | +0.17(+0.30%) |
May 01, 2015 | 57.11 | 57.68 | 56.75 | 57.59 | 2,042,899 | +0.76(+1.33%) |
Apr 30, 2015 | 58.90 | 58.92 | 56.38 | 56.83 | 5,330,033 | -2.71(-4.55%) |
Apr 29, 2015 | 60.37 | 60.97 | 59.05 | 59.54 | 2,293,081 | -1.12(-1.85%) |
Apr 28, 2015 | 60.64 | 61.22 | 60.20 | 60.66 | 1,789,293 | +0.06(+0.10%) |
Apr 27, 2015 | 62.00 | 62.17 | 60.35 | 60.60 | 3,421,562 | -2.04(-3.26%) |
Apr 24, 2015 | 62.95 | 62.95 | 62.11 | 62.64 | 1,082,904 | -0.11(-0.18%) |
Apr 23, 2015 | 61.87 | 63.21 | 61.84 | 62.75 | 1,384,412 | +0.62(+1.00%) |
Apr 22, 2015 | 61.87 | 62.23 | 61.36 | 62.13 | 1,097,147 | +0.52(+0.84%) |
Apr 21, 2015 | 61.38 | 61.82 | 61.19 | 61.61 | 1,399,593 | +0.57(+0.93%) |
Apr 20, 2015 | 60.82 | 61.33 | 60.82 | 61.04 | 1,322,813 | +0.69(+1.14%) |
Apr 17, 2015 | 61.01 | 61.12 | 59.68 | 60.35 | 1,911,343 | -1.31(-2.12%) |
Apr 16, 2015 | 61.18 | 61.76 | 60.86 | 61.66 | 1,067,141 | +0.15(+0.25%) |
Apr 15, 2015 | 62.12 | 62.42 | 61.26 | 61.51 | 2,257,972 | -0.50(-0.81%) |
Apr 14, 2015 | 61.95 | 62.33 | 61.42 | 62.01 | 2,309,264 | +0.24(+0.39%) |
Apr 13, 2015 | 62.74 | 63.00 | 61.75 | 61.77 | 1,220,993 | -0.97(-1.55%) |
Apr 10, 2015 | 62.49 | 63.09 | 62.04 | 62.74 | 961,328 | -0.07(-0.11%) |
Apr 09, 2015 | 62.19 | 62.87 | 61.80 | 62.81 | 2,030,412 | +0.98(+1.59%) |
Apr 08, 2015 | 60.89 | 61.96 | 60.78 | 61.83 | 2,249,541 | +1.14(+1.88%) |
Apr 07, 2015 | 59.81 | 61.14 | 59.47 | 60.69 | 2,002,681 | +0.98(+1.63%) |
Apr 06, 2015 | 59.26 | 60.03 | 58.87 | 59.71 | 2,329,497 | -0.11(-0.18%) |
Apr 02, 2015 | 58.79 | 59.82 | 59.82 | 59.82 | 2,533,800 | +1.08(+1.84%) |
Apr 01, 2015 | 57.68 | 59.06 | 57.21 | 58.74 | 3,445,195 | +0.10(+0.17%) |
Mar 31, 2015 | 58.36 | 59.40 | 58.36 | 58.64 | 2,882,630 | -0.66(-1.11%) |
Mar 30, 2015 | 58.86 | 59.37 | 58.72 | 59.30 | 4,320,748 | +0.58(+0.99%) |
Mar 27, 2015 | 58.65 | 59.32 | 58.48 | 58.72 | 2,385,033 | +0.00(+0.00%) |
Mar 26, 2015 | 58.70 | 59.38 | 58.46 | 58.72 | 1,902,913 | -0.63(-1.06%) |
Mar 25, 2015 | 60.95 | 61.03 | 59.35 | 59.35 | 1,932,369 | -1.72(-2.82%) |
Mar 24, 2015 | 60.68 | 61.44 | 60.43 | 61.07 | 1,314,569 | +0.24(+0.39%) |
Mar 23, 2015 | 60.95 | 61.38 | 60.75 | 60.83 | 1,200,478 | -0.15(-0.25%) |
Mar 20, 2015 | 61.45 | 61.49 | 60.87 | 60.98 | 3,533,873 | -0.02(-0.03%) |
Mar 19, 2015 | 61.60 | 61.83 | 60.94 | 61.00 | 1,786,321 | -0.63(-1.02%) |
Mar 18, 2015 | 60.93 | 61.97 | 60.63 | 61.63 | 3,138,426 | +0.20(+0.33%) |
Mar 17, 2015 | 61.20 | 61.62 | 61.17 | 61.43 | 1,184,869 | -0.07(-0.11%) |
Mar 16, 2015 | 60.68 | 61.64 | 60.68 | 61.50 | 1,421,303 | +1.02(+1.69%) |
Mar 13, 2015 | 59.88 | 60.57 | 59.41 | 60.48 | 1,952,707 | +0.34(+0.57%) |
Mar 12, 2015 | 60.02 | 60.44 | 59.81 | 60.14 | 1,841,077 | +0.26(+0.43%) |
Mar 11, 2015 | 59.88 | 60.67 | 59.70 | 59.88 | 2,505,565 | +0.24(+0.40%) |
Mar 10, 2015 | 61.02 | 61.19 | 59.52 | 59.64 | 2,789,349 | -2.12(-3.43%) |
Mar 09, 2015 | 61.65 | 62.24 | 61.51 | 61.76 | 1,226,563 | +0.02(+0.03%) |
Mar 06, 2015 | 62.26 | 62.68 | 61.36 | 61.74 | 1,716,486 | -1.21(-1.92%) |
Mar 05, 2015 | 62.50 | 63.15 | 61.99 | 62.95 | 2,201,368 | +0.43(+0.69%) |
Mar 04, 2015 | 62.48 | 62.70 | 61.13 | 62.52 | 2,588,828 | -0.18(-0.29%) |
Mar 03, 2015 | 63.47 | 63.96 | 62.67 | 62.70 | 3,196,501 | -1.30(-2.03%) |
Mar 02, 2015 | 64.05 | 64.72 | 63.65 | 64.00 | 2,927,592 | -0.24(-0.37%) |
Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 5,326,364 | +3.23(+5.29%) |
Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 3,906,614 | -1.00(-1.61%) |
Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 1,788,106 | -0.06(-0.10%) |
Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 1,479,590 | +0.12(+0.19%) |
Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 1,848,336 | -0.42(-0.67%) |
Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 1,797,997 | +0.91(+1.48%) |
Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 2,167,425 | +0.35(+0.57%) |
Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 2,517,144 | -0.02(-0.03%) |
Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 1,464,177 | +0.46(+0.76%) |
Feb 13, 2015 | 59.24 | 60.67 | 60.67 | 60.67 | 2,028,500 | +1.60(+2.71%) |
Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 855,517 | +0.77(+1.32%) |
Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 1,344,626 | -0.20(-0.34%) |
Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 1,958,692 | +1.16(+2.02%) |
Feb 09, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 1,435,309 | +0.27(+0.47%) |
Feb 06, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 1,514,228 | +0.84(+1.49%) |
Feb 05, 2015 | 56.45 | 56.57 | 55.90 | 56.23 | 1,663,946 | -0.21(-0.37%) |
Feb 04, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 2,350,773 | +1.52(+2.77%) |
Feb 03, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 1,601,412 | +0.80(+1.49%) |
Feb 02, 2015 | 54.34 | 54.34 | 53.02 | 54.12 | 1,973,156 | +0.11(+0.20%) |
Jan 30, 2015 | 54.78 | 55.25 | 53.89 | 54.01 | 1,477,952 | -1.35(-2.45%) |
Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 1,114,333 | +0.77(+1.41%) |
Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 2,177,203 | -1.56(-2.78%) |
Jan 27, 2015 | 57.56 | 57.76 | 55.67 | 56.15 | 1,963,334 | -2.08(-3.57%) |
Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 855,927 | +0.04(+0.07%) |
Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 1,212,893 | -0.08(-0.14%) |
Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 1,602,130 | +0.72(+1.25%) |
Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 1,666,162 | +0.45(+0.79%) |
Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 1,165,814 | +0.25(+0.44%) |
Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 1,012,944 | +1.14(+2.05%) |
Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 1,129,475 | -0.70(-1.24%) |
Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 1,265,375 | -0.93(-1.62%) |
Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 1,589,305 | +0.05(+0.09%) |
Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 1,492,405 | -0.98(-1.68%) |
Jan 09, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 1,348,655 | -0.53(-0.90%) |
Jan 08, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 1,290,295 | +1.42(+2.47%) |
Jan 07, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 1,218,693 | -0.12(-0.21%) |
Jan 06, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 1,941,688 | -1.16(-1.98%) |
Jan 05, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 2,112,753 | -0.87(-1.46%) |