Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.60 | 61.31 | 59.60 | 61.26 | 882,268 | +1.07(+1.77%) |
Jan 28, 2016 | 59.68 | 60.90 | 59.29 | 60.19 | 756,040 | +0.32(+0.54%) |
Jan 27, 2016 | 59.00 | 60.14 | 58.47 | 59.87 | 874,246 | +0.13(+0.22%) |
Jan 26, 2016 | 58.27 | 60.26 | 58.27 | 59.74 | 1,539,725 | +2.91(+5.12%) |
Jan 25, 2016 | 57.13 | 57.41 | 56.42 | 56.83 | 852,704 | -0.05(-0.09%) |
Jan 22, 2016 | 56.10 | 57.12 | 55.73 | 56.88 | 900,842 | +0.48(+0.84%) |
Jan 21, 2016 | 55.35 | 56.81 | 54.87 | 56.41 | 1,165,475 | +1.55(+2.83%) |
Jan 20, 2016 | 54.10 | 55.32 | 53.90 | 54.86 | 1,070,643 | +2.12(+4.02%) |
Jan 19, 2016 | 53.72 | 53.89 | 52.09 | 52.74 | 830,829 | -1.07(-2.00%) |
Jan 15, 2016 | 53.99 | 53.81 | 53.81 | 53.81 | 1,381,178 | +0.94(+1.79%) |
Jan 14, 2016 | 52.99 | 53.76 | 52.47 | 52.87 | 771,544 | -0.60(-1.12%) |
Jan 13, 2016 | 53.04 | 53.83 | 52.47 | 53.46 | 730,557 | +0.63(+1.20%) |
Jan 12, 2016 | 54.29 | 54.37 | 51.94 | 52.83 | 813,073 | -1.46(-2.70%) |
Jan 11, 2016 | 55.70 | 55.84 | 53.99 | 54.29 | 695,218 | -0.95(-1.72%) |
Jan 08, 2016 | 55.59 | 55.75 | 54.58 | 55.25 | 764,527 | -1.70(-2.98%) |
Jan 07, 2016 | 55.78 | 57.28 | 55.44 | 56.95 | 1,227,669 | +2.30(+4.22%) |
Jan 06, 2016 | 54.83 | 54.98 | 54.29 | 54.64 | 935,741 | +0.43(+0.80%) |
Jan 05, 2016 | 54.42 | 54.47 | 53.82 | 54.21 | 470,920 | +0.09(+0.16%) |
Jan 04, 2016 | 54.60 | 55.14 | 53.41 | 54.12 | 1,025,228 | +0.48(+0.89%) |
Dec 31, 2015 | 53.46 | 53.64 | 53.64 | 53.64 | 318,280 | -0.10(-0.19%) |
Dec 30, 2015 | 53.52 | 54.00 | 53.29 | 53.75 | 370,791 | -0.30(-0.56%) |
Dec 29, 2015 | 54.52 | 54.67 | 53.71 | 54.05 | 382,856 | +0.28(+0.52%) |
Dec 28, 2015 | 54.03 | 54.12 | 53.30 | 53.77 | 291,817 | -0.95(-1.74%) |
Dec 24, 2015 | 54.94 | 54.73 | 54.73 | 54.73 | 238,739 | +0.28(+0.51%) |
Dec 23, 2015 | 54.55 | 55.14 | 53.87 | 54.45 | 1,267,598 | +1.72(+3.27%) |
Dec 22, 2015 | 52.57 | 53.23 | 52.55 | 52.73 | 705,443 | +0.68(+1.31%) |
Dec 21, 2015 | 52.41 | 52.81 | 51.77 | 52.04 | 618,773 | +0.49(+0.94%) |
Dec 18, 2015 | 51.50 | 52.41 | 51.26 | 51.56 | 1,030,147 | +0.24(+0.47%) |
Dec 17, 2015 | 52.35 | 52.57 | 51.18 | 51.31 | 1,283,101 | -2.56(-4.74%) |
Dec 16, 2015 | 53.09 | 54.19 | 52.54 | 53.87 | 752,109 | +1.59(+3.05%) |
Dec 15, 2015 | 53.00 | 53.18 | 52.04 | 52.28 | 793,277 | +0.26(+0.50%) |
Dec 14, 2015 | 53.64 | 53.83 | 51.94 | 52.02 | 914,177 | -2.04(-3.77%) |
Dec 11, 2015 | 53.44 | 54.62 | 53.41 | 54.05 | 576,843 | -0.22(-0.40%) |
Dec 10, 2015 | 54.43 | 55.01 | 54.24 | 54.27 | 397,834 | -0.22(-0.40%) |
Dec 09, 2015 | 53.74 | 55.32 | 53.73 | 54.48 | 709,098 | +1.35(+2.54%) |
Dec 08, 2015 | 53.51 | 53.64 | 52.61 | 53.13 | 760,320 | -1.15(-2.12%) |
Dec 07, 2015 | 55.01 | 55.33 | 53.95 | 54.29 | 704,150 | -2.17(-3.85%) |
Dec 04, 2015 | 54.67 | 56.61 | 54.63 | 56.46 | 962,325 | +1.86(+3.41%) |
Dec 03, 2015 | 55.16 | 55.50 | 54.36 | 54.60 | 784,428 | +0.28(+0.51%) |
Dec 02, 2015 | 54.37 | 55.01 | 53.77 | 54.32 | 876,698 | -0.64(-1.17%) |
Dec 01, 2015 | 53.43 | 55.05 | 53.23 | 54.96 | 1,192,730 | +2.47(+4.70%) |
Nov 30, 2015 | 52.13 | 52.78 | 52.04 | 52.49 | 584,688 | +0.36(+0.70%) |
Nov 27, 2015 | 52.44 | 52.80 | 51.86 | 52.13 | 383,852 | -0.17(-0.33%) |
Nov 25, 2015 | 52.88 | 52.30 | 52.30 | 52.30 | 638,177 | -0.94(-1.76%) |
Nov 24, 2015 | 52.65 | 53.46 | 52.51 | 53.24 | 787,843 | +1.72(+3.34%) |
Nov 23, 2015 | 51.47 | 52.08 | 51.34 | 51.52 | 750,171 | -0.26(-0.50%) |
Nov 20, 2015 | 53.19 | 53.29 | 51.51 | 51.78 | 827,553 | -1.45(-2.73%) |
Nov 19, 2015 | 53.66 | 53.87 | 52.89 | 53.23 | 740,767 | +0.04(+0.08%) |
Nov 18, 2015 | 51.92 | 53.29 | 51.49 | 53.19 | 846,368 | +1.77(+3.45%) |
Nov 17, 2015 | 52.39 | 52.42 | 51.02 | 51.41 | 1,172,155 | -1.38(-2.61%) |
Nov 16, 2015 | 52.47 | 53.24 | 52.40 | 52.79 | 992,438 | +0.79(+1.51%) |
Nov 13, 2015 | 51.72 | 52.45 | 51.61 | 52.00 | 935,858 | +0.12(+0.23%) |
Nov 12, 2015 | 50.96 | 52.62 | 50.89 | 51.88 | 1,021,323 | -0.27(-0.51%) |
Nov 11, 2015 | 51.51 | 52.30 | 51.46 | 52.15 | 1,101,036 | +0.55(+1.06%) |
Nov 10, 2015 | 51.26 | 52.05 | 50.87 | 51.60 | 1,394,260 | -1.14(-2.17%) |
Nov 09, 2015 | 51.77 | 52.89 | 51.31 | 52.75 | 1,456,824 | +1.04(+2.01%) |
Nov 06, 2015 | 51.63 | 52.29 | 51.35 | 51.71 | 1,917,101 | -2.35(-4.35%) |
Nov 05, 2015 | 55.12 | 55.39 | 53.67 | 54.06 | 1,321,945 | -2.13(-3.79%) |
Nov 04, 2015 | 57.87 | 58.17 | 56.12 | 56.19 | 1,054,309 | -1.05(-1.83%) |
Nov 03, 2015 | 57.12 | 57.78 | 56.52 | 57.24 | 946,814 | -0.47(-0.81%) |
Nov 02, 2015 | 57.23 | 58.08 | 56.94 | 57.71 | 886,168 | -0.17(-0.30%) |
Oct 30, 2015 | 58.27 | 58.90 | 57.81 | 57.88 | 897,167 | -0.11(-0.19%) |
Oct 29, 2015 | 59.16 | 59.97 | 57.82 | 57.99 | 1,312,988 | -2.02(-3.36%) |
Oct 28, 2015 | 61.08 | 62.38 | 59.00 | 60.01 | 1,339,706 | +0.15(+0.25%) |
Oct 27, 2015 | 59.33 | 60.36 | 59.11 | 59.86 | 577,315 | +0.28(+0.46%) |
Oct 26, 2015 | 60.71 | 60.94 | 59.58 | 59.59 | 941,502 | -2.03(-3.30%) |
Oct 23, 2015 | 60.90 | 62.03 | 60.09 | 61.62 | 915,672 | +1.70(+2.83%) |
Oct 22, 2015 | 59.05 | 60.29 | 58.88 | 59.92 | 683,160 | +0.08(+0.13%) |
Oct 21, 2015 | 60.34 | 60.58 | 59.39 | 59.84 | 811,891 | -0.94(-1.55%) |
Oct 20, 2015 | 60.12 | 61.34 | 60.11 | 60.79 | 1,096,773 | +1.73(+2.93%) |
Oct 19, 2015 | 60.14 | 60.58 | 58.85 | 59.06 | 1,287,911 | -0.92(-1.53%) |
Oct 16, 2015 | 60.50 | 61.42 | 59.78 | 59.97 | 1,183,849 | -0.40(-0.66%) |
Oct 15, 2015 | 59.85 | 60.93 | 59.59 | 60.37 | 1,190,098 | -0.18(-0.30%) |
Oct 14, 2015 | 59.28 | 61.06 | 59.16 | 60.55 | 1,392,979 | +2.79(+4.82%) |
Oct 13, 2015 | 57.20 | 58.56 | 56.95 | 57.77 | 714,197 | +0.01(+0.01%) |
Oct 12, 2015 | 59.61 | 59.64 | 57.22 | 57.76 | 1,046,308 | -0.98(-1.67%) |
Oct 09, 2015 | 58.27 | 58.96 | 57.85 | 58.74 | 1,604,403 | +2.00(+3.52%) |
Oct 08, 2015 | 56.45 | 58.43 | 56.41 | 56.74 | 1,252,958 | -0.06(-0.11%) |
Oct 07, 2015 | 57.61 | 57.67 | 56.17 | 56.80 | 1,192,491 | +0.76(+1.36%) |
Oct 06, 2015 | 56.14 | 57.01 | 55.03 | 56.04 | 1,076,546 | +0.72(+1.30%) |
Oct 05, 2015 | 54.76 | 55.58 | 54.68 | 55.32 | 1,100,795 | +0.48(+0.88%) |
Oct 02, 2015 | 52.56 | 54.96 | 52.49 | 54.83 | 1,616,126 | +4.00(+7.87%) |
Oct 01, 2015 | 52.17 | 52.62 | 50.50 | 50.83 | 1,069,850 | -0.31(-0.61%) |
Sep 30, 2015 | 50.08 | 51.26 | 49.78 | 51.15 | 866,071 | +1.19(+2.37%) |
Sep 29, 2015 | 50.14 | 50.94 | 49.66 | 49.96 | 899,538 | -0.07(-0.14%) |
Sep 28, 2015 | 51.16 | 51.26 | 49.74 | 50.03 | 828,353 | -1.55(-3.00%) |
Sep 25, 2015 | 51.10 | 51.77 | 51.02 | 51.58 | 878,768 | -1.05(-1.99%) |
Sep 24, 2015 | 50.04 | 52.76 | 49.89 | 52.63 | 1,539,201 | +3.51(+7.14%) |
Sep 23, 2015 | 50.06 | 50.12 | 48.96 | 49.12 | 497,889 | -0.12(-0.25%) |
Sep 22, 2015 | 49.78 | 50.21 | 48.97 | 49.24 | 829,201 | -1.68(-3.30%) |
Sep 21, 2015 | 51.53 | 52.10 | 50.61 | 50.92 | 1,349,500 | -1.39(-2.66%) |
Sep 18, 2015 | 52.38 | 52.78 | 51.61 | 52.31 | 3,364,496 | +1.00(+1.96%) |
Sep 17, 2015 | 50.17 | 52.20 | 49.47 | 51.31 | 1,515,114 | +0.48(+0.94%) |
Sep 16, 2015 | 49.29 | 50.91 | 49.10 | 50.83 | 1,036,579 | +2.75(+5.72%) |
Sep 15, 2015 | 47.90 | 48.58 | 47.73 | 48.08 | 848,258 | +0.03(+0.05%) |
Sep 14, 2015 | 48.59 | 48.78 | 47.50 | 48.06 | 1,408,510 | -2.01(-4.01%) |
Sep 11, 2015 | 49.43 | 50.29 | 48.32 | 50.06 | 1,277,853 | +1.17(+2.39%) |
Sep 10, 2015 | 49.33 | 49.87 | 48.56 | 48.90 | 803,460 | +0.17(+0.36%) |
Sep 09, 2015 | 49.73 | 50.19 | 48.51 | 48.72 | 987,265 | -0.59(-1.19%) |
Sep 08, 2015 | 49.48 | 50.07 | 48.92 | 49.31 | 842,496 | -0.16(-0.31%) |
Sep 04, 2015 | 49.44 | 49.47 | 49.47 | 49.47 | 1,381,881 | -1.22(-2.41%) |
Sep 03, 2015 | 50.85 | 52.44 | 50.48 | 50.69 | 937,277 | -0.55(-1.06%) |
Sep 02, 2015 | 51.75 | 51.96 | 50.35 | 51.23 | 796,787 | -0.10(-0.20%) |
Sep 01, 2015 | 52.18 | 52.97 | 51.18 | 51.34 | 928,777 | -0.85(-1.63%) |
Aug 31, 2015 | 52.05 | 52.41 | 51.07 | 52.18 | 596,670 | -0.82(-1.55%) |
Aug 28, 2015 | 51.83 | 53.62 | 51.79 | 53.01 | 1,041,919 | +0.44(+0.84%) |
Aug 27, 2015 | 50.98 | 53.09 | 50.79 | 52.57 | 1,199,425 | +1.75(+3.45%) |
Aug 26, 2015 | 52.57 | 52.63 | 50.40 | 50.81 | 1,352,095 | -2.66(-4.98%) |
Aug 25, 2015 | 56.16 | 56.29 | 53.28 | 53.48 | 1,503,953 | -0.54(-0.99%) |
Aug 24, 2015 | 56.23 | 57.90 | 53.80 | 54.01 | 1,691,774 | -2.85(-5.02%) |
Aug 21, 2015 | 58.38 | 58.92 | 56.54 | 56.87 | 1,661,700 | -0.79(-1.37%) |
Aug 20, 2015 | 57.12 | 58.27 | 56.58 | 57.65 | 1,629,825 | +3.00(+5.49%) |
Aug 19, 2015 | 53.68 | 55.24 | 53.68 | 54.65 | 956,903 | +0.67(+1.25%) |
Aug 18, 2015 | 53.67 | 54.24 | 53.12 | 53.98 | 575,325 | -0.40(-0.73%) |
Aug 17, 2015 | 54.14 | 54.62 | 53.37 | 54.37 | 639,233 | +0.74(+1.37%) |
Aug 14, 2015 | 54.18 | 54.85 | 53.23 | 53.64 | 701,648 | +0.06(+0.11%) |
Aug 13, 2015 | 54.82 | 54.95 | 53.25 | 53.58 | 1,066,460 | -2.85(-5.06%) |
Aug 12, 2015 | 55.13 | 56.59 | 54.62 | 56.43 | 1,556,501 | +2.59(+4.82%) |
Aug 11, 2015 | 54.23 | 54.44 | 52.78 | 53.84 | 1,082,566 | +0.30(+0.57%) |
Aug 10, 2015 | 51.63 | 53.62 | 51.26 | 53.54 | 1,200,402 | +1.42(+2.72%) |
Aug 07, 2015 | 51.56 | 52.90 | 51.56 | 52.12 | 869,632 | +0.18(+0.35%) |
Aug 06, 2015 | 51.50 | 52.99 | 51.02 | 51.94 | 912,564 | +0.81(+1.59%) |
Aug 05, 2015 | 52.37 | 52.59 | 50.97 | 51.12 | 908,527 | +0.42(+0.84%) |
Aug 04, 2015 | 51.58 | 52.09 | 50.25 | 50.70 | 746,011 | +0.17(+0.34%) |
Aug 03, 2015 | 51.11 | 51.20 | 50.03 | 50.53 | 691,204 | -1.69(-3.23%) |
Jul 31, 2015 | 52.14 | 52.62 | 51.70 | 52.21 | 574,408 | +1.17(+2.29%) |
Jul 30, 2015 | 51.23 | 51.68 | 50.48 | 51.04 | 756,657 | -1.31(-2.51%) |
Jul 29, 2015 | 51.11 | 52.70 | 50.85 | 52.36 | 1,068,957 | +1.35(+2.65%) |
Jul 28, 2015 | 50.34 | 51.48 | 50.34 | 51.01 | 773,678 | +1.20(+2.41%) |
Jul 27, 2015 | 50.94 | 51.61 | 49.35 | 49.81 | 1,392,704 | -2.47(-4.73%) |
Jul 24, 2015 | 51.02 | 52.87 | 49.84 | 52.28 | 1,563,298 | +1.85(+3.67%) |
Jul 23, 2015 | 52.50 | 52.71 | 50.03 | 50.43 | 1,155,019 | -1.66(-3.19%) |
Jul 22, 2015 | 50.98 | 52.44 | 50.69 | 52.09 | 1,044,703 | +0.29(+0.57%) |
Jul 21, 2015 | 51.88 | 53.11 | 51.24 | 51.80 | 1,211,609 | +1.15(+2.27%) |
Jul 20, 2015 | 51.88 | 51.94 | 50.42 | 50.65 | 1,685,050 | -2.87(-5.37%) |
Jul 17, 2015 | 54.60 | 54.62 | 53.36 | 53.52 | 725,509 | -1.38(-2.52%) |
Jul 16, 2015 | 55.27 | 55.27 | 54.79 | 54.90 | 413,971 | -0.04(-0.08%) |
Jul 15, 2015 | 55.46 | 55.74 | 54.79 | 54.95 | 590,414 | -0.96(-1.72%) |
Jul 14, 2015 | 56.19 | 56.78 | 55.85 | 55.91 | 413,112 | -0.38(-0.68%) |
Jul 13, 2015 | 55.33 | 56.36 | 55.16 | 56.29 | 706,607 | +0.80(+1.43%) |
Jul 10, 2015 | 56.07 | 56.13 | 55.19 | 55.49 | 645,142 | -0.22(-0.39%) |
Jul 09, 2015 | 56.39 | 56.52 | 55.39 | 55.71 | 534,963 | +0.21(+0.37%) |
Jul 08, 2015 | 56.22 | 56.53 | 55.42 | 55.50 | 502,169 | +0.02(+0.03%) |
Jul 07, 2015 | 56.29 | 56.35 | 55.20 | 55.48 | 749,086 | -2.46(-4.25%) |
Jul 06, 2015 | 57.12 | 58.48 | 56.94 | 57.95 | 560,787 | +0.39(+0.68%) |
Jul 02, 2015 | 56.92 | 57.56 | 57.56 | 57.56 | 501,575 | +1.31(+2.34%) |
Jul 01, 2015 | 57.12 | 57.27 | 55.83 | 56.24 | 636,354 | -1.66(-2.87%) |
Jun 30, 2015 | 58.68 | 58.89 | 57.86 | 57.90 | 806,517 | -1.50(-2.53%) |
Jun 29, 2015 | 60.07 | 60.48 | 59.38 | 59.41 | 400,584 | -0.19(-0.32%) |
Jun 26, 2015 | 59.89 | 60.07 | 59.49 | 59.60 | 423,797 | -0.72(-1.19%) |
Jun 25, 2015 | 60.63 | 61.06 | 60.29 | 60.32 | 347,783 | -0.66(-1.08%) |
Jun 24, 2015 | 60.54 | 61.15 | 60.37 | 60.97 | 453,615 | +0.80(+1.32%) |
Jun 23, 2015 | 59.99 | 60.71 | 59.87 | 60.18 | 340,256 | -0.44(-0.73%) |
Jun 22, 2015 | 60.39 | 61.01 | 60.23 | 60.62 | 566,918 | -0.20(-0.33%) |
Jun 19, 2015 | 61.86 | 62.16 | 60.74 | 60.82 | 704,969 | -1.59(-2.55%) |
Jun 18, 2015 | 62.52 | 62.85 | 61.95 | 62.41 | 682,558 | +0.76(+1.23%) |
Jun 17, 2015 | 60.73 | 61.88 | 60.05 | 61.65 | 590,848 | +0.74(+1.22%) |
Jun 16, 2015 | 61.07 | 61.31 | 60.67 | 60.90 | 485,339 | -0.94(-1.52%) |
Jun 15, 2015 | 61.72 | 62.64 | 61.61 | 61.85 | 431,140 | +0.03(+0.06%) |
Jun 12, 2015 | 61.54 | 62.27 | 61.15 | 61.81 | 374,203 | -0.67(-1.07%) |
Jun 11, 2015 | 62.67 | 62.69 | 62.07 | 62.48 | 708,510 | -0.16(-0.25%) |
Jun 10, 2015 | 63.01 | 63.06 | 62.29 | 62.63 | 680,930 | +1.59(+2.61%) |
Jun 09, 2015 | 61.71 | 61.84 | 60.86 | 61.04 | 607,929 | -0.10(-0.17%) |
Jun 08, 2015 | 60.89 | 61.18 | 60.55 | 61.15 | 451,667 | +0.70(+1.16%) |
Jun 05, 2015 | 59.87 | 60.77 | 59.53 | 60.45 | 542,664 | -0.96(-1.56%) |
Jun 04, 2015 | 61.36 | 61.63 | 60.90 | 61.41 | 498,947 | -0.38(-0.62%) |
Jun 03, 2015 | 62.95 | 63.52 | 61.68 | 61.79 | 738,586 | -1.47(-2.32%) |
Jun 02, 2015 | 62.45 | 63.73 | 62.39 | 63.26 | 518,238 | +0.77(+1.23%) |
Jun 01, 2015 | 62.49 | 63.27 | 61.94 | 62.49 | 528,714 | +0.02(+0.03%) |
May 29, 2015 | 62.78 | 63.31 | 62.24 | 62.47 | 413,478 | +0.05(+0.08%) |
May 28, 2015 | 61.58 | 62.51 | 61.36 | 62.42 | 373,850 | +0.52(+0.84%) |
May 27, 2015 | 61.27 | 62.05 | 61.03 | 61.90 | 399,508 | +0.62(+1.02%) |
May 26, 2015 | 61.94 | 62.00 | 60.93 | 61.27 | 693,742 | -2.25(-3.55%) |
May 22, 2015 | 64.13 | 63.53 | 63.53 | 63.53 | 437,171 | -0.33(-0.51%) |
May 21, 2015 | 64.01 | 64.09 | 63.48 | 63.86 | 350,925 | -0.16(-0.24%) |
May 20, 2015 | 64.23 | 64.69 | 63.88 | 64.01 | 396,043 | +0.31(+0.49%) |
May 19, 2015 | 64.81 | 65.22 | 63.58 | 63.70 | 702,664 | -2.23(-3.38%) |
May 18, 2015 | 66.80 | 66.91 | 65.61 | 65.93 | 505,640 | +0.16(+0.24%) |
May 15, 2015 | 65.64 | 66.42 | 65.43 | 65.77 | 588,074 | -0.36(-0.55%) |
May 14, 2015 | 66.87 | 67.17 | 65.76 | 66.14 | 676,860 | +0.13(+0.20%) |
May 13, 2015 | 65.57 | 66.34 | 65.48 | 66.01 | 1,067,038 | +2.11(+3.30%) |
May 12, 2015 | 63.82 | 64.41 | 63.48 | 63.90 | 576,777 | +0.50(+0.79%) |
May 11, 2015 | 63.28 | 63.75 | 62.94 | 63.40 | 464,806 | +0.06(+0.10%) |
May 08, 2015 | 64.11 | 64.11 | 62.85 | 63.34 | 527,274 | -0.34(-0.53%) |
May 07, 2015 | 63.17 | 63.73 | 62.25 | 63.67 | 759,623 | -0.22(-0.34%) |
May 06, 2015 | 65.04 | 65.04 | 63.67 | 63.89 | 892,316 | -0.92(-1.43%) |
May 05, 2015 | 66.96 | 67.05 | 64.37 | 64.81 | 826,994 | -0.94(-1.42%) |
May 04, 2015 | 66.60 | 66.66 | 65.37 | 65.75 | 290,154 | +0.31(+0.47%) |
May 01, 2015 | 65.05 | 65.72 | 64.80 | 65.45 | 473,148 | -0.33(-0.50%) |
Apr 30, 2015 | 65.93 | 66.06 | 65.27 | 65.77 | 622,941 | -1.55(-2.30%) |
Apr 29, 2015 | 67.10 | 68.13 | 66.34 | 67.32 | 1,207,693 | +0.49(+0.74%) |
Apr 28, 2015 | 65.41 | 66.99 | 65.41 | 66.83 | 1,010,494 | +2.72(+4.24%) |
Apr 27, 2015 | 64.30 | 65.82 | 63.91 | 64.11 | 1,171,245 | -0.27(-0.42%) |
Apr 24, 2015 | 65.36 | 65.73 | 64.26 | 64.37 | 679,286 | -1.33(-2.02%) |
Apr 23, 2015 | 64.73 | 66.00 | 64.59 | 65.70 | 519,867 | +1.63(+2.55%) |
Apr 22, 2015 | 65.02 | 65.06 | 63.84 | 64.07 | 751,036 | -0.98(-1.51%) |
Apr 21, 2015 | 64.56 | 65.47 | 64.22 | 65.06 | 467,028 | -0.04(-0.07%) |
Apr 20, 2015 | 64.75 | 65.19 | 64.31 | 65.10 | 494,723 | +0.64(+0.99%) |
Apr 17, 2015 | 64.81 | 65.81 | 64.15 | 64.46 | 694,452 | -0.62(-0.96%) |
Apr 16, 2015 | 65.71 | 66.23 | 64.71 | 65.08 | 884,806 | +0.82(+1.28%) |
Apr 15, 2015 | 63.45 | 64.51 | 63.12 | 64.26 | 1,144,393 | +1.56(+2.49%) |
Apr 14, 2015 | 62.21 | 63.21 | 62.03 | 62.70 | 840,357 | +1.21(+1.97%) |
Apr 13, 2015 | 61.63 | 61.87 | 61.18 | 61.49 | 544,443 | +0.02(+0.03%) |
Apr 10, 2015 | 61.35 | 61.80 | 61.10 | 61.47 | 534,173 | +1.23(+2.05%) |
Apr 09, 2015 | 60.01 | 60.75 | 59.89 | 60.24 | 488,009 | -0.45(-0.74%) |
Apr 08, 2015 | 61.57 | 61.78 | 60.22 | 60.69 | 670,795 | -0.43(-0.71%) |
Apr 07, 2015 | 61.40 | 61.90 | 60.90 | 61.12 | 604,494 | -1.11(-1.78%) |
Apr 06, 2015 | 62.85 | 63.47 | 61.72 | 62.22 | 596,435 | +0.98(+1.59%) |
Apr 02, 2015 | 62.09 | 61.25 | 61.25 | 61.25 | 696,347 | -0.50(-0.81%) |
Apr 01, 2015 | 60.22 | 62.45 | 60.16 | 61.75 | 1,033,766 | +1.93(+3.23%) |
Mar 31, 2015 | 60.75 | 60.84 | 59.63 | 59.82 | 857,096 | -1.42(-2.31%) |
Mar 30, 2015 | 61.40 | 62.06 | 60.93 | 61.23 | 723,335 | -0.04(-0.07%) |
Mar 27, 2015 | 61.32 | 61.96 | 60.38 | 61.27 | 814,836 | -0.04(-0.07%) |
Mar 26, 2015 | 63.19 | 63.64 | 60.76 | 61.32 | 1,064,712 | -0.60(-0.98%) |
Mar 25, 2015 | 63.31 | 63.59 | 61.78 | 61.92 | 594,682 | -0.76(-1.21%) |
Mar 24, 2015 | 63.13 | 63.26 | 62.40 | 62.68 | 577,144 | -0.68(-1.08%) |
Mar 23, 2015 | 62.95 | 63.76 | 62.83 | 63.36 | 939,323 | +1.04(+1.66%) |
Mar 20, 2015 | 62.22 | 63.36 | 61.96 | 62.33 | 2,186,902 | +1.38(+2.26%) |
Mar 19, 2015 | 61.23 | 61.55 | 60.37 | 60.95 | 850,252 | -0.11(-0.18%) |
Mar 18, 2015 | 59.15 | 61.68 | 58.77 | 61.06 | 1,031,060 | +1.80(+3.03%) |
Mar 17, 2015 | 59.12 | 60.22 | 58.80 | 59.26 | 984,797 | -0.10(-0.17%) |
Mar 16, 2015 | 59.26 | 60.01 | 58.70 | 59.37 | 837,242 | +0.40(+0.67%) |
Mar 13, 2015 | 58.99 | 59.09 | 57.75 | 58.97 | 1,186,452 | -0.64(-1.07%) |
Mar 12, 2015 | 59.94 | 60.34 | 59.02 | 59.61 | 1,010,451 | +0.11(+0.19%) |
Mar 11, 2015 | 57.50 | 59.61 | 56.88 | 59.50 | 1,152,180 | +2.00(+3.48%) |
Mar 10, 2015 | 58.29 | 58.85 | 57.20 | 57.49 | 1,068,008 | -1.17(-2.00%) |
Mar 09, 2015 | 59.99 | 60.08 | 58.49 | 58.67 | 1,136,067 | -0.62(-1.04%) |
Mar 06, 2015 | 60.15 | 60.30 | 58.68 | 59.28 | 1,794,221 | -3.66(-5.81%) |
Mar 05, 2015 | 62.67 | 63.95 | 62.51 | 62.94 | 756,712 | -0.16(-0.26%) |
Mar 04, 2015 | 63.99 | 65.39 | 62.40 | 63.10 | 1,659,716 | -2.29(-3.51%) |
Mar 03, 2015 | 66.52 | 67.04 | 65.18 | 65.39 | 790,967 | -1.27(-1.90%) |
Mar 02, 2015 | 67.63 | 67.91 | 66.10 | 66.66 | 843,824 | -1.13(-1.67%) |
Feb 27, 2015 | 67.76 | 68.66 | 67.60 | 67.79 | 593,736 | +0.16(+0.24%) |
Feb 26, 2015 | 68.35 | 68.52 | 67.40 | 67.63 | 550,324 | +0.23(+0.34%) |
Feb 25, 2015 | 66.48 | 67.92 | 66.28 | 67.40 | 961,376 | +1.82(+2.77%) |
Feb 24, 2015 | 65.09 | 65.79 | 64.84 | 65.58 | 676,211 | +0.58(+0.89%) |
Feb 23, 2015 | 64.56 | 65.37 | 64.21 | 65.00 | 747,991 | -0.06(-0.09%) |
Feb 20, 2015 | 66.02 | 66.60 | 65.05 | 65.06 | 739,256 | -0.68(-1.03%) |
Feb 19, 2015 | 67.48 | 67.63 | 65.31 | 65.73 | 863,801 | -1.19(-1.78%) |
Feb 18, 2015 | 65.05 | 67.30 | 65.02 | 66.92 | 1,059,471 | +1.54(+2.35%) |
Feb 17, 2015 | 66.04 | 66.24 | 65.10 | 65.38 | 882,537 | -1.54(-2.31%) |
Feb 13, 2015 | 67.20 | 66.93 | 66.93 | 66.93 | 524,569 | -0.26(-0.39%) |
Feb 12, 2015 | 67.00 | 67.62 | 66.28 | 67.19 | 864,772 | +0.38(+0.56%) |
Feb 11, 2015 | 67.60 | 67.65 | 66.37 | 66.81 | 785,105 | -0.92(-1.36%) |
Feb 10, 2015 | 68.48 | 68.98 | 67.10 | 67.73 | 1,372,432 | -2.58(-3.67%) |
Feb 09, 2015 | 70.16 | 70.71 | 69.73 | 70.31 | 1,006,366 | +0.92(+1.32%) |
Feb 06, 2015 | 70.57 | 70.65 | 68.83 | 69.39 | 1,355,782 | -3.38(-4.64%) |
Feb 05, 2015 | 71.53 | 72.81 | 71.29 | 72.77 | 979,672 | +1.15(+1.61%) |
Feb 04, 2015 | 72.14 | 72.38 | 70.79 | 71.61 | 1,420,629 | +0.15(+0.20%) |
Feb 03, 2015 | 73.02 | 73.02 | 70.92 | 71.47 | 1,124,096 | -1.02(-1.40%) |