Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.09 | 71.84 | 71.84 | 71.84 | 3,727,948 | -1.65(-2.25%) |
Dec 30, 2015 | 73.71 | 74.26 | 73.44 | 73.50 | 2,310,328 | -0.04(-0.06%) |
Dec 29, 2015 | 73.19 | 74.07 | 72.98 | 73.54 | 2,460,307 | +0.65(+0.89%) |
Dec 28, 2015 | 72.97 | 73.07 | 72.38 | 72.89 | 2,382,960 | -0.31(-0.42%) |
Dec 24, 2015 | 73.31 | 73.20 | 73.20 | 73.20 | 1,743,931 | -0.30(-0.41%) |
Dec 23, 2015 | 73.63 | 74.07 | 73.44 | 73.50 | 3,288,741 | +0.25(+0.34%) |
Dec 22, 2015 | 73.56 | 73.73 | 72.70 | 73.25 | 2,868,950 | -0.11(-0.15%) |
Dec 21, 2015 | 73.09 | 73.71 | 72.60 | 73.36 | 4,389,233 | +1.08(+1.50%) |
Dec 18, 2015 | 72.96 | 73.31 | 72.28 | 72.28 | 6,827,641 | -1.24(-1.68%) |
Dec 17, 2015 | 73.96 | 74.35 | 73.50 | 73.51 | 4,607,223 | -0.06(-0.08%) |
Dec 16, 2015 | 73.32 | 73.82 | 71.66 | 73.57 | 3,497,673 | +0.66(+0.90%) |
Dec 15, 2015 | 72.63 | 73.31 | 72.49 | 72.92 | 4,662,772 | +0.72(+0.99%) |
Dec 14, 2015 | 71.07 | 72.22 | 70.74 | 72.20 | 6,108,735 | +1.19(+1.67%) |
Dec 11, 2015 | 71.45 | 71.94 | 70.87 | 71.01 | 4,384,355 | -1.38(-1.91%) |
Dec 10, 2015 | 71.82 | 72.91 | 71.07 | 72.40 | 4,301,144 | +0.90(+1.25%) |
Dec 09, 2015 | 73.34 | 73.60 | 71.25 | 71.50 | 6,426,711 | -2.17(-2.95%) |
Dec 08, 2015 | 73.00 | 74.75 | 72.95 | 73.67 | 5,584,010 | +0.03(+0.03%) |
Dec 07, 2015 | 74.56 | 75.17 | 73.23 | 73.65 | 5,136,026 | -0.20(-0.28%) |
Dec 04, 2015 | 71.17 | 74.42 | 71.13 | 73.85 | 8,195,475 | +3.04(+4.29%) |
Dec 03, 2015 | 72.17 | 72.34 | 70.39 | 70.82 | 4,304,084 | -1.28(-1.77%) |
Dec 02, 2015 | 73.55 | 73.95 | 71.98 | 72.10 | 5,207,754 | -1.65(-2.24%) |
Dec 01, 2015 | 71.80 | 73.78 | 71.06 | 73.75 | 8,641,779 | +3.80(+5.44%) |
Nov 30, 2015 | 71.41 | 71.65 | 69.95 | 69.95 | 7,695,717 | -1.37(-1.92%) |
Nov 27, 2015 | 71.42 | 71.83 | 71.28 | 71.32 | 1,470,481 | -0.08(-0.11%) |
Nov 25, 2015 | 71.52 | 71.40 | 71.40 | 71.40 | 2,966,642 | -0.12(-0.17%) |
Nov 24, 2015 | 71.24 | 71.89 | 70.81 | 71.52 | 4,024,265 | -0.73(-1.01%) |
Nov 23, 2015 | 72.05 | 72.40 | 71.72 | 72.25 | 4,727,126 | +0.23(+0.32%) |
Nov 20, 2015 | 71.88 | 72.90 | 71.72 | 72.02 | 4,986,379 | +0.64(+0.90%) |
Nov 19, 2015 | 70.94 | 71.52 | 70.53 | 71.38 | 3,701,649 | +0.06(+0.08%) |
Nov 18, 2015 | 69.48 | 71.41 | 69.39 | 71.32 | 4,593,543 | +2.00(+2.89%) |
Nov 17, 2015 | 69.00 | 70.28 | 68.75 | 69.32 | 3,533,047 | +0.06(+0.09%) |
Nov 16, 2015 | 68.21 | 69.28 | 68.19 | 69.26 | 3,883,214 | +1.43(+2.11%) |
Nov 13, 2015 | 67.92 | 68.44 | 67.51 | 67.83 | 4,267,531 | -0.26(-0.39%) |
Nov 12, 2015 | 68.68 | 68.86 | 68.04 | 68.09 | 4,278,423 | -0.72(-1.04%) |
Nov 11, 2015 | 68.29 | 69.30 | 68.18 | 68.81 | 3,897,945 | +0.55(+0.80%) |
Nov 10, 2015 | 67.11 | 68.48 | 67.11 | 68.26 | 3,873,512 | +1.02(+1.52%) |
Nov 09, 2015 | 67.80 | 68.03 | 66.58 | 67.24 | 4,902,939 | -0.93(-1.37%) |
Nov 06, 2015 | 68.03 | 68.28 | 66.46 | 68.17 | 7,179,260 | -0.13(-0.19%) |
Nov 05, 2015 | 68.63 | 68.97 | 67.49 | 68.30 | 4,469,716 | -0.37(-0.54%) |
Nov 04, 2015 | 69.60 | 69.60 | 68.56 | 68.67 | 4,015,274 | -0.53(-0.76%) |
Nov 03, 2015 | 69.67 | 69.93 | 68.74 | 69.19 | 5,694,874 | -0.31(-0.45%) |
Nov 02, 2015 | 68.75 | 69.63 | 68.47 | 69.51 | 4,098,989 | +0.40(+0.58%) |
Oct 30, 2015 | 69.54 | 69.94 | 69.11 | 69.11 | 4,773,463 | -0.36(-0.52%) |
Oct 29, 2015 | 69.73 | 70.80 | 68.88 | 69.47 | 6,088,650 | -0.91(-1.29%) |
Oct 28, 2015 | 68.80 | 70.41 | 68.11 | 70.38 | 6,739,927 | +1.83(+2.67%) |
Oct 27, 2015 | 67.36 | 68.58 | 67.36 | 68.55 | 5,631,901 | +1.52(+2.28%) |
Oct 26, 2015 | 66.35 | 67.66 | 65.89 | 67.03 | 5,612,583 | +0.68(+1.02%) |
Oct 23, 2015 | 65.70 | 67.00 | 65.47 | 66.35 | 6,703,175 | +1.13(+1.73%) |
Oct 22, 2015 | 65.42 | 65.95 | 63.68 | 65.22 | 11,892,069 | -0.03(-0.04%) |
Oct 21, 2015 | 66.28 | 66.41 | 64.32 | 65.25 | 10,589,049 | -0.66(-1.00%) |
Oct 20, 2015 | 67.91 | 68.07 | 65.77 | 65.91 | 8,802,058 | -2.08(-3.07%) |
Oct 19, 2015 | 68.74 | 68.88 | 67.33 | 67.99 | 6,928,043 | -1.07(-1.55%) |
Oct 16, 2015 | 68.27 | 69.08 | 67.75 | 69.06 | 6,515,008 | +1.40(+2.07%) |
Oct 15, 2015 | 67.22 | 67.85 | 66.77 | 67.66 | 7,562,579 | +0.52(+0.77%) |
Oct 14, 2015 | 68.60 | 69.47 | 66.97 | 67.14 | 11,205,772 | -0.31(-0.46%) |
Oct 13, 2015 | 67.60 | 68.84 | 67.39 | 67.46 | 11,923,432 | +0.15(+0.23%) |
Oct 12, 2015 | 66.58 | 68.41 | 66.34 | 67.30 | 31,241,440 | -5.68(-7.78%) |
Oct 09, 2015 | 72.30 | 73.35 | 72.02 | 72.98 | 6,037,365 | +2.01(+2.83%) |
Oct 08, 2015 | 70.45 | 71.16 | 69.30 | 70.97 | 5,424,008 | -0.19(-0.26%) |
Oct 07, 2015 | 71.42 | 71.89 | 69.81 | 71.16 | 6,057,162 | -0.15(-0.21%) |
Oct 06, 2015 | 73.19 | 73.29 | 69.54 | 71.31 | 6,516,648 | -2.03(-2.77%) |
Oct 05, 2015 | 74.63 | 74.96 | 72.52 | 73.35 | 6,253,524 | -0.80(-1.09%) |
Oct 02, 2015 | 71.30 | 74.18 | 70.82 | 74.15 | 6,629,227 | +1.98(+2.75%) |
Oct 01, 2015 | 70.83 | 72.29 | 70.66 | 72.17 | 6,315,131 | +1.26(+1.78%) |
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,204 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,881 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,613 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,699 | -1.09(-1.51%) |
Sep 24, 2015 | 73.24 | 73.32 | 72.08 | 72.31 | 6,718,705 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,177 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,764 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,842,032 | -0.76(-1.02%) |
Sep 18, 2015 | 76.84 | 77.48 | 74.88 | 74.97 | 13,665,533 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.23 | 19,967,376 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,235 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,074 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,656 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.30 | 4,303,295 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.19 | 68.20 | 68.49 | 4,328,950 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.74 | 68.53 | 68.70 | 3,351,523 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,262 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,378 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.91 | 69.13 | 3,809,627 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,259 | +1.70(+2.52%) |
Sep 01, 2015 | 67.99 | 68.84 | 67.27 | 67.61 | 5,075,864 | -2.16(-3.10%) |
Aug 31, 2015 | 70.67 | 71.52 | 69.52 | 69.77 | 4,066,505 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,968 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,390 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,519,129 | +2.41(+3.63%) |
Aug 25, 2015 | 69.63 | 69.98 | 65.97 | 66.31 | 7,599,949 | -2.09(-3.06%) |
Aug 24, 2015 | 69.13 | 70.29 | 67.36 | 68.40 | 10,175,052 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,820,104 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,992 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,384 | +0.32(+0.46%) |
Aug 18, 2015 | 71.02 | 71.16 | 70.52 | 70.65 | 2,645,521 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,209 | -0.37(-0.52%) |
Aug 14, 2015 | 70.24 | 71.12 | 70.14 | 71.09 | 2,691,373 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,307 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.74 | 69.17 | 70.64 | 3,387,751 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,261 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,500 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,153 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,099 | -1.71(-2.40%) |
Aug 05, 2015 | 71.31 | 71.65 | 70.72 | 71.36 | 4,484,566 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.78 | 3,378,028 | -0.08(-0.11%) |
Aug 03, 2015 | 71.42 | 71.58 | 70.35 | 70.86 | 5,718,254 | -0.31(-0.44%) |
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,538 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,702 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,060 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.17 | 71.16 | 72.16 | 3,595,244 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,485 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,772 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,244,021 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,628 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.06 | 9,575,837 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,420 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,294 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,363 | +0.67(+0.91%) |
Jul 15, 2015 | 73.93 | 74.25 | 72.51 | 72.75 | 7,855,720 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.98 | 74.75 | 7,158,580 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,802 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,103 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.18 | 73.67 | 5,661,021 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,929 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,673 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,614 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.54 | 72.54 | 72.54 | 6,089,143 | +1.09(+1.52%) |
Jul 01, 2015 | 70.57 | 71.55 | 70.41 | 71.46 | 4,309,162 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.22 | 70.31 | 5,059,817 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,318 | -1.74(-2.41%) |
Jun 26, 2015 | 71.74 | 72.37 | 71.23 | 72.30 | 17,062,752 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.18 | 70.81 | 71.42 | 11,428,820 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,422 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,276 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.77 | 69.83 | 4,200,021 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,379 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.05 | 69.69 | 69.93 | 8,610,532 | -0.41(-0.59%) |
Jun 17, 2015 | 71.31 | 71.31 | 69.91 | 70.35 | 7,086,644 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.85 | 70.43 | 71.40 | 6,761,702 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,430 | -0.11(-0.15%) |
Jun 12, 2015 | 72.33 | 72.40 | 69.98 | 70.92 | 14,997,519 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,872 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,444 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,003,162 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,719 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,573 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.19 | 65.13 | 65.42 | 4,496,166 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,751 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,927 | -0.88(-1.33%) |
Jun 01, 2015 | 66.46 | 67.25 | 66.35 | 66.53 | 5,778,524 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 66.99 | 64.02 | 66.45 | 14,150,339 | +2.10(+3.26%) |
May 28, 2015 | 62.99 | 64.41 | 62.94 | 64.35 | 5,727,607 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,839 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,690 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,590,007 | +0.03(+0.04%) |
May 21, 2015 | 61.76 | 62.62 | 61.63 | 62.55 | 3,904,309 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,379 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,329 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.55 | 61.16 | 61.43 | 2,567,116 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.39 | 4,113,696 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,817 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,793 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,508 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.88 | 61.22 | 61.45 | 3,537,305 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,642 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,802 | -0.19(-0.32%) |
May 06, 2015 | 60.19 | 60.45 | 59.84 | 60.26 | 4,265,531 | +0.12(+0.19%) |
May 05, 2015 | 60.91 | 61.03 | 60.07 | 60.14 | 4,466,765 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,113 | -0.06(-0.10%) |
May 01, 2015 | 60.44 | 61.33 | 59.68 | 61.16 | 7,811,407 | +1.05(+1.74%) |
Apr 30, 2015 | 60.19 | 60.73 | 59.74 | 60.11 | 6,551,125 | -0.34(-0.57%) |
Apr 29, 2015 | 60.10 | 60.91 | 60.09 | 60.45 | 8,117,749 | +0.92(+1.55%) |
Apr 28, 2015 | 59.07 | 59.62 | 58.71 | 59.53 | 5,449,615 | +0.24(+0.41%) |
Apr 27, 2015 | 60.16 | 60.36 | 59.08 | 59.29 | 6,370,627 | -0.58(-0.96%) |
Apr 24, 2015 | 60.40 | 60.58 | 59.60 | 59.87 | 4,562,831 | -0.69(-1.13%) |
Apr 23, 2015 | 60.96 | 61.01 | 59.44 | 60.55 | 6,514,557 | +0.08(+0.14%) |
Apr 22, 2015 | 60.61 | 60.61 | 60.12 | 60.47 | 4,191,296 | +0.08(+0.12%) |
Apr 21, 2015 | 61.04 | 61.16 | 60.27 | 60.40 | 4,840,305 | -0.17(-0.28%) |
Apr 20, 2015 | 61.06 | 61.27 | 60.47 | 60.56 | 3,037,399 | -0.05(-0.08%) |
Apr 17, 2015 | 61.06 | 61.22 | 60.19 | 60.61 | 5,244,792 | -0.85(-1.39%) |
Apr 16, 2015 | 61.57 | 61.89 | 61.38 | 61.47 | 3,443,415 | -0.18(-0.30%) |
Apr 15, 2015 | 61.51 | 61.91 | 61.31 | 61.65 | 5,211,310 | +0.21(+0.34%) |
Apr 14, 2015 | 61.31 | 61.68 | 61.14 | 61.44 | 4,723,383 | -0.05(-0.08%) |
Apr 13, 2015 | 61.29 | 61.59 | 61.15 | 61.49 | 5,202,698 | -0.33(-0.54%) |
Apr 10, 2015 | 60.64 | 61.88 | 60.43 | 61.83 | 4,730,397 | +1.30(+2.16%) |
Apr 09, 2015 | 60.40 | 60.69 | 60.14 | 60.52 | 3,103,549 | +0.18(+0.29%) |
Apr 08, 2015 | 60.15 | 60.45 | 59.84 | 60.35 | 3,844,353 | +0.38(+0.63%) |
Apr 07, 2015 | 59.59 | 60.29 | 59.53 | 59.97 | 3,740,045 | +0.33(+0.55%) |
Apr 06, 2015 | 59.49 | 59.98 | 59.25 | 59.64 | 4,707,074 | +0.06(+0.10%) |
Apr 02, 2015 | 59.77 | 59.58 | 59.58 | 59.58 | 4,521,591 | -0.24(-0.41%) |
Apr 01, 2015 | 60.99 | 61.03 | 59.44 | 59.83 | 7,025,255 | -0.94(-1.54%) |
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,517 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,030,043 | +0.24(+0.39%) |
Mar 27, 2015 | 61.57 | 61.88 | 61.22 | 61.54 | 4,987,689 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.42 | 4,810,558 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,494,030 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.03 | 63.20 | 6,110,653 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,992 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.34 | 63.67 | 12,809,689 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,529 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.03 | 59.12 | 61.51 | 7,695,026 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,752 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,563 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,412 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,907 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,365 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.33 | 57.53 | 4,381,769 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,992,011 | +0.98(+1.71%) |
Mar 06, 2015 | 58.76 | 58.76 | 57.13 | 57.22 | 7,031,171 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,952 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,593,005 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,608 | -0.63(-1.05%) |
Mar 02, 2015 | 58.69 | 59.50 | 58.68 | 59.48 | 4,561,427 | +0.79(+1.35%) |
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,190 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,427,083 | -0.28(-0.47%) |
Feb 25, 2015 | 59.27 | 59.27 | 58.59 | 58.85 | 3,622,425 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,243 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,447 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,964 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,186 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.71 | 59.39 | 4,543,404 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,554 | +0.84(+1.42%) |
Feb 13, 2015 | 59.12 | 59.02 | 59.02 | 59.02 | 3,218,486 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.40 | 58.99 | 4,045,333 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,569 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,960 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,537,076 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,710 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,826 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.31 | 6,474,048 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,202,109 | -0.66(-1.12%) |
Feb 02, 2015 | 59.68 | 59.79 | 58.32 | 59.54 | 7,519,765 | -0.26(-0.43%) |
Jan 30, 2015 | 60.64 | 61.01 | 59.44 | 59.79 | 8,092,073 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.88 | 5,318,347 | +0.95(+1.61%) |
Jan 28, 2015 | 59.88 | 60.11 | 58.76 | 58.94 | 3,739,182 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,198 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.93 | 59.01 | 59.88 | 4,174,388 | -0.02(-0.03%) |
Jan 23, 2015 | 60.17 | 60.51 | 59.83 | 59.90 | 3,495,943 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.17 | 5,517,913 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,576 | +0.17(+0.29%) |
Jan 20, 2015 | 58.85 | 59.87 | 58.85 | 59.82 | 7,416,003 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,700 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,223 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,344 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,734 | -0.03(-0.06%) |
Jan 12, 2015 | 58.31 | 58.64 | 57.53 | 57.65 | 6,981,273 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,898 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.85 | 8,997,210 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.84 | 57.49 | 10,889,175 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,235 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,798,036 | -0.57(-0.98%) |