Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.85 | 74.91 | 72.50 | 74.50 | 25,417,012 | +1.67(+2.30%) |
Jan 28, 2016 | 72.58 | 73.75 | 72.30 | 72.83 | 3,326,475 | +0.58(+0.80%) |
Jan 27, 2016 | 70.12 | 73.64 | 69.50 | 72.26 | 4,561,336 | -0.01(-0.01%) |
Jan 26, 2016 | 72.27 | 73.07 | 71.58 | 72.26 | 2,621,627 | +0.13(+0.18%) |
Jan 25, 2016 | 72.89 | 73.12 | 72.04 | 72.13 | 1,695,625 | -1.07(-1.46%) |
Jan 22, 2016 | 72.39 | 73.94 | 72.35 | 73.20 | 2,067,785 | +1.92(+2.69%) |
Jan 21, 2016 | 72.02 | 72.16 | 71.01 | 71.28 | 2,991,559 | +0.25(+0.35%) |
Jan 20, 2016 | 71.15 | 71.53 | 70.25 | 71.04 | 3,817,975 | -0.77(-1.07%) |
Jan 19, 2016 | 71.66 | 72.19 | 70.84 | 71.80 | 2,616,014 | +0.96(+1.36%) |
Jan 15, 2016 | 70.11 | 70.84 | 70.84 | 70.84 | 4,171,871 | -0.58(-0.82%) |
Jan 14, 2016 | 72.17 | 72.86 | 69.78 | 71.42 | 5,165,978 | -0.70(-0.97%) |
Jan 13, 2016 | 73.84 | 74.07 | 71.98 | 72.12 | 2,890,655 | -1.64(-2.22%) |
Jan 12, 2016 | 73.35 | 73.86 | 72.89 | 73.76 | 2,731,201 | +0.91(+1.25%) |
Jan 11, 2016 | 73.63 | 74.21 | 72.35 | 72.85 | 2,198,602 | -0.62(-0.84%) |
Jan 08, 2016 | 74.49 | 74.82 | 73.26 | 73.47 | 2,035,209 | -0.93(-1.25%) |
Jan 07, 2016 | 74.04 | 75.36 | 73.94 | 74.40 | 3,025,561 | -0.37(-0.50%) |
Jan 06, 2016 | 75.44 | 75.61 | 74.40 | 74.77 | 2,656,824 | -1.52(-1.99%) |
Jan 05, 2016 | 76.20 | 76.66 | 75.41 | 76.28 | 2,215,553 | +0.29(+0.38%) |
Jan 04, 2016 | 76.55 | 76.55 | 75.29 | 75.99 | 2,785,542 | -1.34(-1.74%) |
Dec 31, 2015 | 77.57 | 77.34 | 77.34 | 77.34 | 921,523 | -0.51(-0.66%) |
Dec 30, 2015 | 78.24 | 78.25 | 77.56 | 77.85 | 981,343 | -0.29(-0.37%) |
Dec 29, 2015 | 77.39 | 78.26 | 77.21 | 78.13 | 1,108,233 | +1.19(+1.55%) |
Dec 28, 2015 | 77.02 | 77.02 | 76.40 | 76.94 | 834,193 | -0.44(-0.57%) |
Dec 24, 2015 | 77.44 | 77.39 | 77.39 | 77.39 | 552,330 | +0.02(+0.02%) |
Dec 23, 2015 | 76.92 | 77.39 | 76.50 | 77.37 | 1,096,908 | +0.68(+0.88%) |
Dec 22, 2015 | 76.64 | 77.00 | 75.91 | 76.69 | 1,515,451 | +0.34(+0.44%) |
Dec 21, 2015 | 76.90 | 76.92 | 75.99 | 76.36 | 1,506,797 | +0.15(+0.19%) |
Dec 18, 2015 | 76.81 | 77.09 | 76.17 | 76.21 | 2,267,169 | -0.96(-1.25%) |
Dec 17, 2015 | 77.54 | 78.33 | 76.79 | 77.17 | 1,266,578 | -0.36(-0.47%) |
Dec 16, 2015 | 77.42 | 77.85 | 76.22 | 77.53 | 2,333,907 | +0.36(+0.47%) |
Dec 15, 2015 | 76.37 | 77.72 | 75.91 | 77.17 | 2,375,334 | +1.49(+1.97%) |
Dec 14, 2015 | 76.21 | 76.70 | 74.87 | 75.68 | 2,364,091 | -0.63(-0.83%) |
Dec 11, 2015 | 75.94 | 77.34 | 75.76 | 76.31 | 2,601,503 | -0.58(-0.76%) |
Dec 10, 2015 | 77.07 | 77.55 | 76.58 | 76.90 | 1,331,808 | -0.27(-0.35%) |
Dec 09, 2015 | 77.57 | 78.33 | 76.78 | 77.17 | 1,375,752 | -0.72(-0.92%) |
Dec 08, 2015 | 77.63 | 78.07 | 76.37 | 77.89 | 2,642,387 | -0.13(-0.17%) |
Dec 07, 2015 | 78.41 | 78.42 | 77.62 | 78.02 | 1,552,341 | -0.32(-0.41%) |
Dec 04, 2015 | 75.75 | 78.64 | 75.75 | 78.34 | 3,082,199 | +2.62(+3.46%) |
Dec 03, 2015 | 76.33 | 76.73 | 75.27 | 75.72 | 2,746,729 | -0.65(-0.85%) |
Dec 02, 2015 | 76.58 | 76.85 | 76.06 | 76.37 | 1,501,249 | -0.35(-0.45%) |
Dec 01, 2015 | 76.03 | 77.02 | 75.98 | 76.72 | 1,449,216 | +0.94(+1.24%) |
Nov 30, 2015 | 76.89 | 77.52 | 75.71 | 75.78 | 1,995,398 | -1.10(-1.44%) |
Nov 27, 2015 | 76.39 | 77.17 | 75.99 | 76.88 | 800,589 | +0.72(+0.94%) |
Nov 25, 2015 | 75.95 | 76.17 | 76.17 | 76.17 | 2,875,448 | +0.66(+0.87%) |
Nov 24, 2015 | 75.59 | 75.96 | 75.11 | 75.51 | 2,217,978 | -0.11(-0.15%) |
Nov 23, 2015 | 76.36 | 76.57 | 75.41 | 75.62 | 2,464,938 | -0.20(-0.27%) |
Nov 20, 2015 | 77.35 | 77.47 | 75.74 | 75.83 | 2,701,619 | -1.13(-1.47%) |
Nov 19, 2015 | 77.39 | 77.39 | 76.34 | 76.96 | 2,743,733 | -0.17(-0.22%) |
Nov 18, 2015 | 78.17 | 78.48 | 76.50 | 77.13 | 2,401,273 | -0.85(-1.09%) |
Nov 17, 2015 | 77.34 | 78.28 | 76.96 | 77.98 | 2,973,019 | +1.02(+1.33%) |
Nov 16, 2015 | 77.32 | 78.01 | 76.31 | 76.96 | 3,516,418 | +0.06(+0.07%) |
Nov 13, 2015 | 75.10 | 77.24 | 75.02 | 76.90 | 4,707,533 | +1.39(+1.83%) |
Nov 12, 2015 | 75.30 | 77.57 | 74.97 | 75.52 | 6,159,375 | -0.06(-0.08%) |
Nov 11, 2015 | 72.26 | 76.52 | 71.48 | 75.57 | 12,836,852 | +3.18(+4.39%) |
Nov 10, 2015 | 71.58 | 74.26 | 71.04 | 72.39 | 6,825,742 | +0.78(+1.09%) |
Nov 09, 2015 | 71.65 | 71.89 | 70.92 | 71.61 | 2,314,815 | -0.17(-0.24%) |
Nov 06, 2015 | 71.59 | 72.06 | 70.50 | 71.79 | 1,736,658 | -0.20(-0.28%) |
Nov 05, 2015 | 71.55 | 72.53 | 70.60 | 71.99 | 1,517,118 | +0.33(+0.46%) |
Nov 04, 2015 | 72.06 | 72.30 | 71.04 | 71.66 | 2,305,264 | -0.39(-0.55%) |
Nov 03, 2015 | 72.34 | 72.66 | 71.70 | 72.06 | 3,105,177 | -0.66(-0.91%) |
Nov 02, 2015 | 72.20 | 72.82 | 71.87 | 72.72 | 1,607,376 | +0.50(+0.69%) |
Oct 30, 2015 | 72.10 | 72.66 | 71.42 | 72.22 | 1,620,922 | +0.50(+0.70%) |
Oct 29, 2015 | 72.11 | 72.54 | 71.43 | 71.72 | 1,364,691 | -0.39(-0.55%) |
Oct 28, 2015 | 71.19 | 72.40 | 71.19 | 72.11 | 2,353,038 | +1.03(+1.45%) |
Oct 27, 2015 | 72.05 | 72.20 | 70.73 | 71.08 | 2,024,345 | -1.25(-1.73%) |
Oct 26, 2015 | 72.37 | 72.70 | 71.78 | 72.34 | 1,229,072 | -0.20(-0.27%) |
Oct 23, 2015 | 72.70 | 72.70 | 71.75 | 72.53 | 2,200,220 | +0.34(+0.47%) |
Oct 22, 2015 | 72.17 | 72.77 | 71.97 | 72.20 | 2,078,824 | +0.13(+0.18%) |
Oct 21, 2015 | 72.63 | 72.87 | 71.85 | 72.06 | 1,725,663 | -0.48(-0.67%) |
Oct 20, 2015 | 72.24 | 72.70 | 71.79 | 72.55 | 2,067,557 | +0.30(+0.42%) |
Oct 19, 2015 | 72.37 | 72.79 | 72.03 | 72.24 | 2,511,434 | -0.14(-0.19%) |
Oct 16, 2015 | 72.16 | 72.47 | 71.57 | 72.38 | 3,301,341 | +0.44(+0.62%) |
Oct 15, 2015 | 70.83 | 72.10 | 70.52 | 71.94 | 4,377,491 | +1.44(+2.05%) |
Oct 14, 2015 | 71.15 | 71.30 | 70.02 | 70.50 | 3,913,146 | -0.48(-0.67%) |
Oct 13, 2015 | 71.11 | 72.96 | 70.27 | 70.97 | 17,701,452 | +6.42(+9.94%) |
Oct 12, 2015 | 67.63 | 67.93 | 64.08 | 64.56 | 7,089,299 | -2.34(-3.50%) |
Oct 09, 2015 | 67.15 | 67.56 | 66.70 | 66.90 | 4,620,424 | -0.32(-0.48%) |
Oct 08, 2015 | 67.20 | 67.78 | 65.69 | 67.22 | 4,576,659 | -0.17(-0.26%) |
Oct 07, 2015 | 66.81 | 67.44 | 65.14 | 67.39 | 4,948,906 | +1.00(+1.51%) |
Oct 06, 2015 | 67.41 | 67.91 | 66.36 | 66.39 | 5,247,715 | -2.68(-3.88%) |
Oct 05, 2015 | 69.19 | 69.72 | 68.74 | 69.07 | 3,256,058 | +0.34(+0.50%) |
Oct 02, 2015 | 67.60 | 68.74 | 67.21 | 68.73 | 2,753,132 | +0.49(+0.72%) |
Oct 01, 2015 | 68.06 | 68.71 | 67.68 | 68.24 | 2,770,448 | +0.18(+0.26%) |
Sep 30, 2015 | 68.07 | 68.75 | 67.05 | 68.06 | 3,092,609 | +0.84(+1.24%) |
Sep 29, 2015 | 67.70 | 68.33 | 65.71 | 67.22 | 6,660,653 | -0.32(-0.47%) |
Sep 28, 2015 | 67.63 | 69.33 | 67.23 | 67.54 | 6,049,140 | +0.07(+0.11%) |
Sep 25, 2015 | 66.97 | 67.90 | 66.92 | 67.47 | 2,577,060 | +0.98(+1.47%) |
Sep 24, 2015 | 67.42 | 67.75 | 66.24 | 66.49 | 3,933,609 | -1.38(-2.03%) |
Sep 23, 2015 | 68.00 | 68.42 | 67.72 | 67.87 | 3,843,866 | -0.08(-0.12%) |
Sep 22, 2015 | 67.88 | 68.38 | 66.65 | 67.95 | 4,055,449 | -0.64(-0.93%) |
Sep 21, 2015 | 70.30 | 70.33 | 68.36 | 68.59 | 4,796,786 | -0.58(-0.84%) |
Sep 18, 2015 | 66.83 | 69.29 | 66.83 | 69.17 | 8,698,334 | +1.46(+2.16%) |
Sep 17, 2015 | 67.88 | 68.65 | 66.97 | 67.71 | 8,636,309 | -0.31(-0.46%) |
Sep 16, 2015 | 66.15 | 68.29 | 65.83 | 68.02 | 24,863,168 | +8.48(+14.23%) |
Sep 15, 2015 | 56.91 | 59.60 | 56.42 | 59.55 | 4,689,388 | +2.91(+5.14%) |
Sep 14, 2015 | 56.85 | 57.01 | 56.44 | 56.64 | 1,643,347 | -0.21(-0.38%) |
Sep 11, 2015 | 56.54 | 56.87 | 55.97 | 56.85 | 1,839,128 | +0.07(+0.13%) |
Sep 10, 2015 | 56.15 | 57.14 | 55.78 | 56.78 | 1,885,522 | +0.67(+1.20%) |
Sep 09, 2015 | 57.22 | 57.31 | 55.96 | 56.10 | 1,783,371 | -0.70(-1.23%) |
Sep 08, 2015 | 55.95 | 56.90 | 55.76 | 56.80 | 2,506,415 | +1.66(+3.00%) |
Sep 04, 2015 | 54.48 | 55.14 | 55.14 | 55.14 | 1,947,169 | +0.25(+0.46%) |
Sep 03, 2015 | 54.82 | 55.69 | 54.69 | 54.89 | 1,959,432 | +0.13(+0.24%) |
Sep 02, 2015 | 54.89 | 55.06 | 53.92 | 54.76 | 1,643,475 | +0.41(+0.75%) |
Sep 01, 2015 | 54.78 | 55.19 | 54.11 | 54.35 | 2,224,655 | -1.47(-2.63%) |
Aug 31, 2015 | 54.96 | 56.38 | 54.95 | 55.82 | 2,212,472 | +0.78(+1.42%) |
Aug 28, 2015 | 54.78 | 55.24 | 54.64 | 55.04 | 1,399,980 | +0.03(+0.06%) |
Aug 27, 2015 | 54.95 | 55.78 | 54.22 | 55.01 | 1,947,970 | +0.34(+0.63%) |
Aug 26, 2015 | 54.51 | 54.76 | 52.97 | 54.66 | 2,691,264 | +1.22(+2.29%) |
Aug 25, 2015 | 55.77 | 55.89 | 53.40 | 53.44 | 3,313,363 | -1.06(-1.94%) |
Aug 24, 2015 | 54.53 | 55.74 | 52.39 | 54.50 | 6,151,708 | -2.87(-5.00%) |
Aug 21, 2015 | 58.55 | 58.73 | 57.37 | 57.37 | 2,615,553 | -1.65(-2.79%) |
Aug 20, 2015 | 59.65 | 59.71 | 59.01 | 59.01 | 1,972,910 | -1.16(-1.92%) |
Aug 19, 2015 | 59.81 | 60.46 | 59.39 | 60.17 | 2,086,208 | +0.11(+0.18%) |
Aug 18, 2015 | 59.97 | 60.93 | 59.94 | 60.06 | 1,900,300 | +0.03(+0.05%) |
Aug 17, 2015 | 58.42 | 60.06 | 58.25 | 60.03 | 2,233,478 | +1.31(+2.23%) |
Aug 14, 2015 | 58.63 | 58.87 | 58.08 | 58.72 | 831,152 | +0.01(+0.01%) |
Aug 13, 2015 | 59.16 | 59.36 | 58.60 | 58.71 | 1,017,784 | -0.50(-0.84%) |
Aug 12, 2015 | 58.99 | 59.37 | 58.76 | 59.21 | 1,365,495 | -0.24(-0.40%) |
Aug 11, 2015 | 59.15 | 59.74 | 58.88 | 59.45 | 1,898,454 | -0.19(-0.32%) |
Aug 10, 2015 | 60.19 | 60.37 | 59.42 | 59.64 | 1,518,135 | -0.20(-0.33%) |
Aug 07, 2015 | 60.24 | 60.24 | 59.34 | 59.83 | 2,068,654 | -0.63(-1.04%) |
Aug 06, 2015 | 59.27 | 60.74 | 58.87 | 60.47 | 4,686,978 | +2.75(+4.76%) |
Aug 05, 2015 | 57.29 | 57.96 | 57.19 | 57.72 | 4,209,513 | +0.67(+1.18%) |
Aug 04, 2015 | 57.55 | 57.59 | 56.95 | 57.05 | 2,072,920 | -0.48(-0.84%) |
Aug 03, 2015 | 58.29 | 58.49 | 57.11 | 57.53 | 2,017,015 | -0.79(-1.35%) |
Jul 31, 2015 | 57.55 | 58.37 | 57.28 | 58.32 | 1,802,930 | +0.88(+1.53%) |
Jul 30, 2015 | 57.03 | 57.52 | 56.62 | 57.44 | 1,460,989 | +0.02(+0.04%) |
Jul 29, 2015 | 57.05 | 57.55 | 56.65 | 57.42 | 2,795,429 | +0.93(+1.65%) |
Jul 28, 2015 | 56.75 | 56.77 | 55.93 | 56.48 | 1,640,758 | -0.19(-0.33%) |
Jul 27, 2015 | 56.65 | 56.81 | 55.88 | 56.67 | 1,722,985 | -0.37(-0.66%) |
Jul 24, 2015 | 57.74 | 57.87 | 56.78 | 57.04 | 878,443 | -0.67(-1.16%) |
Jul 23, 2015 | 58.07 | 58.07 | 57.61 | 57.71 | 1,429,309 | -0.44(-0.76%) |
Jul 22, 2015 | 58.08 | 58.62 | 58.00 | 58.15 | 908,066 | +0.03(+0.06%) |
Jul 21, 2015 | 58.46 | 58.95 | 57.90 | 58.12 | 842,313 | -0.33(-0.56%) |
Jul 20, 2015 | 58.35 | 58.71 | 58.22 | 58.45 | 1,017,177 | +0.06(+0.10%) |
Jul 17, 2015 | 58.51 | 58.82 | 58.14 | 58.39 | 2,347,808 | -0.43(-0.73%) |
Jul 16, 2015 | 58.84 | 58.98 | 58.66 | 58.82 | 962,860 | +0.41(+0.70%) |
Jul 15, 2015 | 58.49 | 58.74 | 58.00 | 58.41 | 1,319,166 | +0.03(+0.06%) |
Jul 14, 2015 | 58.85 | 58.85 | 58.18 | 58.38 | 1,365,220 | -0.43(-0.73%) |
Jul 13, 2015 | 58.18 | 58.98 | 57.96 | 58.81 | 2,060,943 | +0.88(+1.52%) |
Jul 10, 2015 | 58.70 | 58.91 | 57.70 | 57.93 | 1,120,264 | -0.08(-0.14%) |
Jul 09, 2015 | 58.00 | 58.44 | 57.58 | 58.01 | 2,453,151 | +0.90(+1.57%) |
Jul 08, 2015 | 57.29 | 58.00 | 56.87 | 57.12 | 2,294,218 | -0.06(-0.10%) |
Jul 07, 2015 | 56.55 | 57.33 | 55.82 | 57.17 | 1,620,468 | +0.60(+1.07%) |
Jul 06, 2015 | 56.55 | 56.69 | 56.23 | 56.57 | 2,093,992 | -0.52(-0.91%) |
Jul 02, 2015 | 57.08 | 57.09 | 57.09 | 57.09 | 1,293,279 | -0.15(-0.27%) |
Jul 01, 2015 | 57.34 | 57.83 | 57.15 | 57.25 | 1,450,069 | +0.36(+0.63%) |
Jun 30, 2015 | 58.06 | 58.24 | 56.79 | 56.89 | 1,933,901 | -0.64(-1.10%) |
Jun 29, 2015 | 58.31 | 58.47 | 57.49 | 57.52 | 1,540,600 | -1.39(-2.35%) |
Jun 26, 2015 | 59.16 | 59.54 | 58.84 | 58.91 | 1,217,683 | +0.10(+0.17%) |
Jun 25, 2015 | 59.11 | 59.33 | 58.74 | 58.81 | 1,838,194 | -0.33(-0.55%) |
Jun 24, 2015 | 58.78 | 60.21 | 58.78 | 59.14 | 2,805,019 | +0.28(+0.47%) |
Jun 23, 2015 | 59.25 | 59.97 | 58.85 | 58.86 | 2,643,820 | -1.32(-2.19%) |
Jun 22, 2015 | 60.12 | 60.43 | 59.99 | 60.18 | 1,381,107 | +0.55(+0.92%) |
Jun 19, 2015 | 59.84 | 60.02 | 59.50 | 59.63 | 1,710,964 | -0.44(-0.73%) |
Jun 18, 2015 | 59.82 | 60.40 | 59.50 | 60.07 | 1,435,022 | +0.61(+1.03%) |
Jun 17, 2015 | 59.08 | 59.58 | 58.87 | 59.46 | 1,444,881 | +0.37(+0.63%) |
Jun 16, 2015 | 58.23 | 59.26 | 57.78 | 59.09 | 1,767,289 | +0.90(+1.55%) |
Jun 15, 2015 | 59.01 | 59.20 | 58.09 | 58.18 | 2,507,466 | -1.12(-1.88%) |
Jun 12, 2015 | 59.08 | 59.35 | 58.96 | 59.30 | 1,117,129 | +0.04(+0.07%) |
Jun 11, 2015 | 59.33 | 59.36 | 59.02 | 59.26 | 1,119,491 | +0.06(+0.10%) |
Jun 10, 2015 | 59.33 | 59.59 | 59.08 | 59.20 | 1,373,070 | +0.15(+0.26%) |
Jun 09, 2015 | 59.45 | 59.59 | 58.66 | 59.05 | 1,747,359 | -0.31(-0.52%) |
Jun 08, 2015 | 59.19 | 60.27 | 58.86 | 59.36 | 2,224,226 | +0.19(+0.32%) |
Jun 05, 2015 | 60.88 | 61.22 | 58.36 | 59.17 | 6,667,792 | -1.83(-3.01%) |
Jun 04, 2015 | 60.56 | 61.21 | 60.47 | 61.00 | 2,550,690 | +0.08(+0.13%) |
Jun 03, 2015 | 60.43 | 60.99 | 60.22 | 60.92 | 1,601,768 | +0.60(+1.00%) |
Jun 02, 2015 | 59.33 | 60.53 | 59.22 | 60.32 | 2,105,590 | +0.77(+1.29%) |
Jun 01, 2015 | 59.75 | 60.18 | 59.35 | 59.55 | 1,786,167 | -0.24(-0.41%) |
May 29, 2015 | 60.46 | 60.63 | 59.70 | 59.80 | 1,690,582 | -0.95(-1.56%) |
May 28, 2015 | 60.27 | 60.93 | 60.17 | 60.74 | 2,154,787 | +1.28(+2.15%) |
May 27, 2015 | 59.72 | 59.95 | 59.44 | 59.46 | 1,882,931 | -0.22(-0.37%) |
May 26, 2015 | 60.03 | 60.23 | 59.59 | 59.68 | 1,573,513 | -0.48(-0.79%) |
May 22, 2015 | 60.69 | 60.16 | 60.16 | 60.16 | 1,604,085 | -0.67(-1.11%) |
May 21, 2015 | 61.07 | 61.36 | 60.72 | 60.83 | 1,430,344 | -0.39(-0.64%) |
May 20, 2015 | 61.45 | 61.75 | 61.18 | 61.22 | 1,806,418 | -0.11(-0.19%) |
May 19, 2015 | 61.49 | 61.83 | 61.13 | 61.34 | 2,379,891 | +0.06(+0.11%) |
May 18, 2015 | 60.64 | 61.40 | 60.47 | 61.27 | 1,497,975 | +0.49(+0.81%) |
May 15, 2015 | 60.83 | 60.93 | 60.59 | 60.78 | 1,450,105 | -0.04(-0.07%) |
May 14, 2015 | 60.93 | 61.23 | 60.57 | 60.82 | 2,310,082 | +0.35(+0.58%) |
May 13, 2015 | 59.94 | 60.71 | 59.78 | 60.47 | 2,571,320 | +0.52(+0.87%) |
May 12, 2015 | 60.37 | 60.37 | 59.57 | 59.95 | 1,500,498 | -0.77(-1.27%) |
May 11, 2015 | 60.25 | 61.17 | 60.10 | 60.72 | 3,126,723 | +0.31(+0.51%) |
May 08, 2015 | 60.46 | 60.78 | 59.53 | 60.41 | 2,452,595 | +0.43(+0.72%) |
May 07, 2015 | 59.29 | 60.84 | 57.94 | 59.98 | 5,388,072 | +0.41(+0.68%) |
May 06, 2015 | 59.56 | 59.97 | 59.08 | 59.58 | 2,118,258 | +0.49(+0.82%) |
May 05, 2015 | 59.56 | 59.71 | 58.94 | 59.09 | 2,164,298 | -0.59(-0.99%) |
May 04, 2015 | 60.05 | 60.17 | 59.54 | 59.68 | 1,119,329 | -0.32(-0.53%) |
May 01, 2015 | 59.63 | 60.08 | 59.29 | 60.00 | 1,300,628 | +0.43(+0.72%) |
Apr 30, 2015 | 60.01 | 60.36 | 59.42 | 59.57 | 1,222,937 | -0.45(-0.76%) |
Apr 29, 2015 | 60.10 | 60.53 | 59.68 | 60.02 | 1,590,132 | -0.51(-0.84%) |
Apr 28, 2015 | 60.16 | 61.00 | 59.93 | 60.53 | 1,510,129 | +0.08(+0.13%) |
Apr 27, 2015 | 61.11 | 61.12 | 60.42 | 60.45 | 1,465,996 | -0.43(-0.71%) |
Apr 24, 2015 | 61.17 | 61.19 | 60.40 | 60.88 | 1,193,079 | +0.01(+0.01%) |
Apr 23, 2015 | 61.13 | 61.34 | 60.80 | 60.87 | 1,076,339 | -0.33(-0.54%) |
Apr 22, 2015 | 61.53 | 61.76 | 60.92 | 61.21 | 1,319,317 | -0.32(-0.53%) |
Apr 21, 2015 | 61.59 | 62.05 | 61.35 | 61.53 | 1,378,817 | -0.04(-0.07%) |
Apr 20, 2015 | 62.62 | 62.88 | 61.40 | 61.57 | 2,429,572 | -0.80(-1.29%) |
Apr 17, 2015 | 61.94 | 62.61 | 61.90 | 62.37 | 2,246,845 | +0.05(+0.08%) |
Apr 16, 2015 | 62.19 | 62.63 | 62.16 | 62.33 | 1,955,491 | +0.02(+0.04%) |
Apr 15, 2015 | 62.62 | 62.79 | 62.18 | 62.30 | 1,239,575 | -0.06(-0.10%) |
Apr 14, 2015 | 62.15 | 62.45 | 61.87 | 62.37 | 2,088,422 | +0.27(+0.43%) |
Apr 13, 2015 | 63.20 | 63.23 | 62.10 | 62.10 | 2,428,463 | -1.03(-1.63%) |
Apr 10, 2015 | 63.22 | 63.39 | 62.70 | 63.13 | 2,619,866 | -0.02(-0.03%) |
Apr 09, 2015 | 63.74 | 64.17 | 62.89 | 63.14 | 3,217,124 | -0.61(-0.95%) |
Apr 08, 2015 | 63.34 | 63.87 | 62.64 | 63.75 | 3,394,292 | +0.35(+0.55%) |
Apr 07, 2015 | 61.71 | 63.50 | 61.71 | 63.40 | 3,601,402 | +1.69(+2.73%) |
Apr 06, 2015 | 60.73 | 62.16 | 60.68 | 61.72 | 2,231,841 | +0.62(+1.01%) |
Apr 02, 2015 | 60.44 | 61.10 | 61.10 | 61.10 | 1,480,314 | +0.72(+1.19%) |
Apr 01, 2015 | 59.98 | 60.41 | 59.51 | 60.38 | 1,928,451 | +0.05(+0.08%) |
Mar 31, 2015 | 60.29 | 60.80 | 59.73 | 60.33 | 2,126,365 | -0.23(-0.37%) |
Mar 30, 2015 | 59.59 | 60.78 | 59.21 | 60.56 | 1,462,822 | +1.19(+2.01%) |
Mar 27, 2015 | 58.39 | 59.61 | 58.29 | 59.37 | 2,793,638 | +0.87(+1.48%) |
Mar 26, 2015 | 58.38 | 58.67 | 57.93 | 58.50 | 1,485,812 | +0.15(+0.26%) |
Mar 25, 2015 | 59.29 | 59.29 | 58.25 | 58.35 | 3,281,811 | -0.84(-1.42%) |
Mar 24, 2015 | 59.81 | 59.95 | 59.16 | 59.19 | 1,559,875 | -0.57(-0.95%) |
Mar 23, 2015 | 60.66 | 60.67 | 59.73 | 59.76 | 1,473,715 | -0.67(-1.11%) |
Mar 20, 2015 | 59.52 | 60.80 | 59.30 | 60.43 | 1,702,669 | +1.15(+1.94%) |
Mar 19, 2015 | 59.99 | 60.08 | 58.97 | 59.28 | 1,429,861 | -0.80(-1.34%) |
Mar 18, 2015 | 59.78 | 60.64 | 58.58 | 60.08 | 2,302,741 | +0.27(+0.45%) |
Mar 17, 2015 | 60.66 | 60.82 | 59.66 | 59.81 | 1,757,388 | -1.24(-2.03%) |
Mar 16, 2015 | 60.99 | 61.49 | 60.77 | 61.05 | 1,938,387 | +0.23(+0.37%) |
Mar 13, 2015 | 61.29 | 61.34 | 60.37 | 60.83 | 2,672,212 | -0.49(-0.81%) |
Mar 12, 2015 | 59.75 | 61.35 | 59.63 | 61.32 | 1,565,411 | +1.61(+2.70%) |
Mar 11, 2015 | 59.57 | 59.83 | 59.34 | 59.71 | 1,736,316 | +0.21(+0.35%) |
Mar 10, 2015 | 59.97 | 60.22 | 59.46 | 59.50 | 1,274,611 | -1.13(-1.86%) |
Mar 09, 2015 | 60.22 | 60.83 | 60.10 | 60.62 | 1,210,671 | +0.47(+0.78%) |
Mar 06, 2015 | 59.97 | 60.39 | 59.46 | 60.15 | 1,731,291 | -0.17(-0.28%) |
Mar 05, 2015 | 60.26 | 60.81 | 60.12 | 60.32 | 1,671,117 | +0.11(+0.19%) |
Mar 04, 2015 | 60.19 | 60.75 | 60.56 | 60.21 | 1,728,064 | -0.35(-0.58%) |
Mar 03, 2015 | 61.43 | 61.50 | 60.49 | 60.56 | 1,599,405 | -0.96(-1.55%) |
Mar 02, 2015 | 61.50 | 61.75 | 61.27 | 61.52 | 940,768 | +0.02(+0.03%) |
Feb 27, 2015 | 62.49 | 62.80 | 61.36 | 61.50 | 2,461,395 | -1.09(-1.75%) |
Feb 26, 2015 | 61.22 | 62.71 | 61.21 | 62.59 | 1,550,537 | +1.26(+2.06%) |
Feb 25, 2015 | 61.54 | 61.77 | 61.13 | 61.33 | 1,059,888 | -0.39(-0.63%) |
Feb 24, 2015 | 61.95 | 62.12 | 61.42 | 61.72 | 1,235,067 | -0.19(-0.30%) |
Feb 23, 2015 | 61.88 | 62.16 | 61.68 | 61.90 | 872,196 | +0.14(+0.22%) |
Feb 20, 2015 | 60.48 | 61.95 | 60.15 | 61.77 | 1,729,146 | +0.93(+1.52%) |
Feb 19, 2015 | 61.31 | 61.62 | 60.79 | 60.84 | 1,764,087 | -0.63(-1.02%) |
Feb 18, 2015 | 60.98 | 61.62 | 60.44 | 61.47 | 1,619,285 | +0.29(+0.47%) |
Feb 17, 2015 | 58.82 | 61.30 | 58.68 | 61.18 | 2,840,157 | +2.48(+4.23%) |
Feb 13, 2015 | 59.32 | 58.70 | 58.70 | 58.70 | 2,226,469 | -0.77(-1.30%) |
Feb 12, 2015 | 58.84 | 59.49 | 58.65 | 59.47 | 1,792,217 | +0.63(+1.07%) |
Feb 11, 2015 | 58.78 | 59.53 | 58.56 | 58.84 | 3,130,995 | -0.17(-0.29%) |
Feb 10, 2015 | 62.19 | 63.16 | 57.91 | 59.01 | 9,094,755 | -2.52(-4.10%) |
Feb 09, 2015 | 62.03 | 62.03 | 61.27 | 61.53 | 2,479,134 | -0.66(-1.06%) |
Feb 06, 2015 | 63.03 | 63.14 | 62.11 | 62.19 | 1,148,171 | -0.85(-1.34%) |
Feb 05, 2015 | 62.76 | 63.08 | 62.28 | 63.04 | 1,872,915 | +0.44(+0.70%) |
Feb 04, 2015 | 62.45 | 63.36 | 62.41 | 62.60 | 1,178,450 | -0.14(-0.22%) |
Feb 03, 2015 | 61.85 | 62.77 | 61.62 | 62.74 | 1,927,048 | +1.30(+2.11%) |