Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.88 | 41.32 | 40.25 | 41.15 | 5,286,909 | +0.99(+2.47%) |
Jan 28, 2016 | 39.83 | 40.29 | 38.96 | 40.16 | 4,231,183 | +0.69(+1.74%) |
Jan 27, 2016 | 39.42 | 40.56 | 39.18 | 39.47 | 3,814,503 | -0.07(-0.18%) |
Jan 26, 2016 | 37.92 | 40.23 | 37.92 | 39.55 | 6,709,440 | +1.65(+4.35%) |
Jan 25, 2016 | 38.65 | 38.80 | 37.67 | 37.90 | 3,651,742 | -1.06(-2.73%) |
Jan 22, 2016 | 38.37 | 39.63 | 38.32 | 38.96 | 5,511,074 | +1.47(+3.92%) |
Jan 21, 2016 | 36.83 | 38.35 | 35.76 | 37.49 | 4,865,087 | +0.82(+2.24%) |
Jan 20, 2016 | 37.03 | 37.18 | 35.55 | 36.67 | 5,213,330 | -0.95(-2.52%) |
Jan 19, 2016 | 36.85 | 38.77 | 36.80 | 37.62 | 7,655,321 | +1.69(+4.69%) |
Jan 15, 2016 | 36.07 | 35.93 | 35.93 | 35.93 | 5,860,848 | -1.42(-3.81%) |
Jan 14, 2016 | 36.70 | 37.81 | 36.43 | 37.36 | 2,885,708 | +0.58(+1.57%) |
Jan 13, 2016 | 37.69 | 38.17 | 36.74 | 36.78 | 4,855,787 | -0.81(-2.16%) |
Jan 12, 2016 | 37.30 | 38.45 | 37.01 | 37.59 | 3,398,097 | +0.65(+1.76%) |
Jan 11, 2016 | 36.85 | 37.16 | 36.16 | 36.94 | 4,291,582 | -0.01(-0.02%) |
Jan 08, 2016 | 35.29 | 37.48 | 35.25 | 36.95 | 7,252,282 | +1.88(+5.37%) |
Jan 07, 2016 | 36.01 | 36.09 | 34.92 | 35.06 | 4,051,993 | -1.05(-2.92%) |
Jan 06, 2016 | 36.05 | 36.78 | 35.85 | 36.12 | 4,060,481 | -0.45(-1.23%) |
Jan 05, 2016 | 36.76 | 37.21 | 36.35 | 36.57 | 3,343,976 | -0.23(-0.64%) |
Jan 04, 2016 | 36.61 | 36.81 | 36.01 | 36.81 | 4,226,225 | -0.31(-0.83%) |
Dec 31, 2015 | 36.72 | 37.11 | 37.11 | 37.11 | 3,130,281 | +0.27(+0.73%) |
Dec 30, 2015 | 37.41 | 37.53 | 36.79 | 36.84 | 2,315,412 | -0.42(-1.14%) |
Dec 29, 2015 | 37.54 | 37.74 | 37.04 | 37.27 | 2,915,863 | +0.14(+0.39%) |
Dec 28, 2015 | 36.90 | 37.32 | 36.61 | 37.12 | 3,035,273 | +0.05(+0.15%) |
Dec 24, 2015 | 37.07 | 37.07 | 37.07 | 37.07 | 983,758 | -0.06(-0.17%) |
Dec 23, 2015 | 36.97 | 37.47 | 36.45 | 37.13 | 5,234,902 | +0.36(+0.98%) |
Dec 22, 2015 | 35.71 | 37.06 | 35.59 | 36.77 | 5,787,867 | +1.41(+3.98%) |
Dec 21, 2015 | 35.45 | 35.88 | 35.18 | 35.36 | 3,581,017 | +0.14(+0.41%) |
Dec 18, 2015 | 35.74 | 36.67 | 35.21 | 35.22 | 6,531,879 | -0.67(-1.86%) |
Dec 17, 2015 | 37.55 | 37.68 | 35.89 | 35.89 | 3,323,560 | -1.54(-4.12%) |
Dec 16, 2015 | 37.27 | 37.51 | 36.41 | 37.43 | 5,228,952 | +0.48(+1.29%) |
Dec 15, 2015 | 36.90 | 37.95 | 36.74 | 36.95 | 5,651,453 | +0.22(+0.59%) |
Dec 14, 2015 | 37.58 | 37.92 | 36.10 | 36.73 | 5,894,182 | -0.77(-2.04%) |
Dec 11, 2015 | 38.46 | 38.91 | 37.36 | 37.50 | 4,387,613 | -1.75(-4.46%) |
Dec 10, 2015 | 39.56 | 40.00 | 39.13 | 39.25 | 3,899,561 | -0.04(-0.09%) |
Dec 09, 2015 | 39.87 | 40.31 | 39.06 | 39.28 | 5,330,626 | -0.66(-1.66%) |
Dec 08, 2015 | 41.80 | 41.80 | 39.93 | 39.95 | 5,976,528 | -2.18(-5.17%) |
Dec 07, 2015 | 41.26 | 42.21 | 40.87 | 42.13 | 7,034,744 | +0.83(+2.01%) |
Dec 04, 2015 | 41.77 | 41.98 | 40.96 | 41.29 | 4,483,179 | -0.46(-1.09%) |
Dec 03, 2015 | 42.44 | 42.78 | 41.06 | 41.75 | 9,423,824 | -0.82(-1.93%) |
Dec 02, 2015 | 44.04 | 44.31 | 42.38 | 42.57 | 6,184,341 | -1.82(-4.11%) |
Dec 01, 2015 | 44.66 | 44.83 | 44.18 | 44.39 | 3,845,213 | -0.09(-0.20%) |
Nov 30, 2015 | 45.71 | 45.89 | 44.29 | 44.48 | 5,476,958 | -1.22(-2.68%) |
Nov 27, 2015 | 46.60 | 46.60 | 44.63 | 45.71 | 2,749,210 | -1.06(-2.27%) |
Nov 25, 2015 | 45.58 | 46.77 | 46.77 | 46.77 | 3,207,173 | +1.29(+2.83%) |
Nov 24, 2015 | 45.29 | 45.57 | 44.72 | 45.48 | 3,377,171 | +0.05(+0.12%) |
Nov 23, 2015 | 46.77 | 47.04 | 45.09 | 45.43 | 4,616,165 | -1.66(-3.53%) |
Nov 20, 2015 | 47.02 | 47.24 | 46.42 | 47.09 | 3,590,521 | +0.45(+0.96%) |
Nov 19, 2015 | 46.38 | 47.31 | 45.50 | 46.65 | 3,322,682 | -0.80(-1.69%) |
Nov 18, 2015 | 45.50 | 47.66 | 45.20 | 47.45 | 5,395,933 | +1.90(+4.18%) |
Nov 17, 2015 | 46.20 | 46.62 | 45.15 | 45.55 | 3,930,211 | -0.88(-1.90%) |
Nov 16, 2015 | 44.73 | 46.88 | 44.67 | 46.43 | 6,093,577 | +1.77(+3.96%) |
Nov 13, 2015 | 44.04 | 45.27 | 43.51 | 44.66 | 4,820,404 | +0.18(+0.40%) |
Nov 12, 2015 | 44.64 | 46.16 | 44.35 | 44.48 | 10,648,194 | +0.39(+0.89%) |
Nov 11, 2015 | 43.55 | 44.41 | 42.72 | 44.09 | 6,940,068 | +0.85(+1.96%) |
Nov 10, 2015 | 42.62 | 43.33 | 38.85 | 43.24 | 3,295,817 | +0.55(+1.30%) |
Nov 09, 2015 | 42.54 | 42.94 | 41.47 | 42.69 | 4,808,792 | +0.06(+0.15%) |
Nov 06, 2015 | 41.78 | 42.88 | 41.05 | 42.63 | 5,429,304 | +0.83(+1.99%) |
Nov 05, 2015 | 42.78 | 43.07 | 40.64 | 41.79 | 7,758,716 | -1.02(-2.38%) |
Nov 04, 2015 | 45.73 | 46.32 | 41.76 | 42.81 | 11,226,315 | -3.01(-6.57%) |
Nov 03, 2015 | 45.39 | 46.83 | 45.35 | 45.82 | 4,542,468 | +0.52(+1.14%) |
Nov 02, 2015 | 44.08 | 45.57 | 43.69 | 45.31 | 4,461,734 | +1.25(+2.84%) |
Oct 30, 2015 | 44.06 | 44.43 | 42.76 | 44.06 | 5,554,275 | +0.09(+0.20%) |
Oct 29, 2015 | 44.17 | 44.90 | 43.74 | 43.97 | 3,847,349 | -0.39(-0.89%) |
Oct 28, 2015 | 44.21 | 44.49 | 43.70 | 44.36 | 4,503,284 | +0.54(+1.22%) |
Oct 27, 2015 | 44.25 | 44.64 | 43.41 | 43.82 | 2,508,881 | -0.62(-1.39%) |
Oct 26, 2015 | 45.06 | 45.10 | 44.15 | 44.44 | 3,281,975 | -0.54(-1.19%) |
Oct 23, 2015 | 44.67 | 45.31 | 44.49 | 44.98 | 4,268,130 | +0.62(+1.39%) |
Oct 22, 2015 | 43.59 | 44.64 | 43.45 | 44.36 | 3,792,449 | +1.01(+2.33%) |
Oct 21, 2015 | 44.30 | 44.50 | 43.17 | 43.35 | 3,383,202 | -0.72(-1.64%) |
Oct 20, 2015 | 43.73 | 44.55 | 43.62 | 44.07 | 3,555,347 | +0.38(+0.88%) |
Oct 19, 2015 | 44.18 | 44.43 | 43.39 | 43.69 | 5,409,108 | -0.76(-1.71%) |
Oct 16, 2015 | 44.06 | 44.46 | 43.40 | 44.45 | 5,347,800 | +0.46(+1.04%) |
Oct 15, 2015 | 42.20 | 44.04 | 42.20 | 43.99 | 5,458,126 | +1.93(+4.59%) |
Oct 14, 2015 | 41.61 | 42.57 | 41.23 | 42.06 | 3,150,848 | +0.50(+1.20%) |
Oct 13, 2015 | 41.38 | 42.28 | 40.79 | 41.56 | 3,444,272 | +0.02(+0.04%) |
Oct 12, 2015 | 42.49 | 42.55 | 41.25 | 41.54 | 5,673,980 | -0.88(-2.06%) |
Oct 09, 2015 | 42.88 | 43.06 | 41.73 | 42.42 | 6,178,898 | -0.39(-0.92%) |
Oct 08, 2015 | 42.31 | 42.90 | 41.59 | 42.81 | 4,881,419 | +0.42(+0.99%) |
Oct 07, 2015 | 42.10 | 43.01 | 41.96 | 42.39 | 9,038,994 | +0.59(+1.41%) |
Oct 06, 2015 | 40.67 | 41.87 | 40.59 | 41.80 | 5,342,175 | +1.19(+2.93%) |
Oct 05, 2015 | 39.34 | 40.73 | 39.32 | 40.62 | 4,250,461 | +1.01(+2.55%) |
Oct 02, 2015 | 37.94 | 39.64 | 37.66 | 39.61 | 7,553,800 | +1.34(+3.50%) |
Oct 01, 2015 | 38.92 | 39.14 | 37.95 | 38.27 | 7,499,809 | -0.29(-0.74%) |
Sep 30, 2015 | 38.65 | 39.09 | 38.27 | 38.55 | 6,217,985 | +0.29(+0.75%) |
Sep 29, 2015 | 38.59 | 38.82 | 38.04 | 38.27 | 7,999,275 | -0.35(-0.90%) |
Sep 28, 2015 | 38.58 | 38.78 | 38.43 | 38.61 | 6,716,866 | -0.27(-0.69%) |
Sep 25, 2015 | 39.11 | 39.13 | 38.69 | 38.88 | 6,937,873 | -0.07(-0.18%) |
Sep 24, 2015 | 38.62 | 38.96 | 38.35 | 38.95 | 7,138,592 | -0.01(-0.02%) |
Sep 23, 2015 | 39.53 | 39.58 | 38.94 | 38.96 | 7,864,083 | -0.47(-1.20%) |
Sep 22, 2015 | 39.68 | 39.99 | 39.12 | 39.44 | 9,324,846 | -0.66(-1.65%) |
Sep 21, 2015 | 40.88 | 41.08 | 39.60 | 40.10 | 4,732,739 | -0.71(-1.75%) |
Sep 18, 2015 | 39.95 | 41.78 | 39.51 | 40.81 | 10,237,910 | +0.38(+0.93%) |
Sep 17, 2015 | 40.55 | 41.02 | 40.12 | 40.44 | 5,883,397 | -0.17(-0.42%) |
Sep 16, 2015 | 39.77 | 40.83 | 39.65 | 40.61 | 4,464,329 | +0.92(+2.32%) |
Sep 15, 2015 | 39.47 | 40.03 | 39.02 | 39.69 | 7,380,297 | +0.55(+1.39%) |
Sep 14, 2015 | 39.52 | 39.79 | 38.66 | 39.14 | 6,005,312 | -0.42(-1.06%) |
Sep 11, 2015 | 39.28 | 39.68 | 38.79 | 39.56 | 5,114,102 | -0.02(-0.05%) |
Sep 10, 2015 | 39.16 | 40.16 | 39.13 | 39.58 | 6,962,771 | +0.34(+0.86%) |
Sep 09, 2015 | 39.71 | 39.98 | 39.05 | 39.24 | 10,444,733 | +0.27(+0.68%) |
Sep 08, 2015 | 39.23 | 39.39 | 38.30 | 38.98 | 9,012,462 | +0.60(+1.57%) |
Sep 04, 2015 | 37.59 | 38.38 | 38.38 | 38.38 | 8,692,857 | +0.17(+0.44%) |
Sep 03, 2015 | 36.95 | 38.22 | 36.88 | 38.21 | 8,362,577 | +1.25(+3.38%) |
Sep 02, 2015 | 36.37 | 37.25 | 36.28 | 36.96 | 11,918,932 | +1.20(+3.34%) |
Sep 01, 2015 | 35.41 | 36.01 | 35.25 | 35.76 | 9,609,074 | -0.34(-0.93%) |
Aug 31, 2015 | 35.62 | 36.60 | 35.42 | 36.10 | 6,637,810 | -0.12(-0.34%) |
Aug 28, 2015 | 34.68 | 36.47 | 34.62 | 36.22 | 8,152,126 | +1.47(+4.23%) |
Aug 27, 2015 | 34.58 | 35.50 | 33.97 | 34.75 | 7,297,281 | +0.57(+1.66%) |
Aug 26, 2015 | 35.15 | 35.38 | 33.78 | 34.19 | 8,028,286 | +0.03(+0.08%) |
Aug 25, 2015 | 35.24 | 35.42 | 34.16 | 34.16 | 10,635,057 | +0.38(+1.13%) |
Aug 24, 2015 | 33.26 | 35.34 | 32.16 | 33.78 | 10,643,743 | -1.52(-4.31%) |
Aug 21, 2015 | 35.44 | 36.39 | 35.22 | 35.30 | 8,890,055 | -0.49(-1.36%) |
Aug 20, 2015 | 37.78 | 37.79 | 35.78 | 35.79 | 6,263,859 | -2.40(-6.28%) |
Aug 19, 2015 | 38.07 | 38.67 | 37.63 | 38.19 | 3,658,868 | -0.10(-0.25%) |
Aug 18, 2015 | 38.91 | 39.15 | 37.74 | 38.29 | 5,599,759 | -0.81(-2.08%) |
Aug 17, 2015 | 38.31 | 39.22 | 37.85 | 39.10 | 5,040,931 | +0.43(+1.12%) |
Aug 14, 2015 | 40.40 | 40.53 | 38.57 | 38.67 | 7,480,364 | -1.84(-4.55%) |
Aug 13, 2015 | 40.54 | 40.81 | 39.78 | 40.51 | 5,969,725 | -0.27(-0.65%) |
Aug 12, 2015 | 40.26 | 41.02 | 39.94 | 40.77 | 4,871,022 | +0.04(+0.11%) |
Aug 11, 2015 | 41.16 | 41.39 | 40.21 | 40.73 | 6,961,259 | -0.90(-2.17%) |
Aug 10, 2015 | 40.70 | 41.88 | 40.51 | 41.63 | 7,495,994 | +1.37(+3.41%) |
Aug 07, 2015 | 40.20 | 41.44 | 39.85 | 40.26 | 12,960,641 | +1.21(+3.11%) |
Aug 06, 2015 | 43.38 | 43.83 | 34.78 | 39.05 | 37,485,492 | -6.47(-14.22%) |
Aug 05, 2015 | 48.79 | 49.04 | 45.17 | 45.52 | 9,552,975 | -3.71(-7.54%) |
Aug 04, 2015 | 49.83 | 50.29 | 49.15 | 49.23 | 2,124,943 | -0.48(-0.96%) |
Aug 03, 2015 | 50.59 | 50.60 | 49.44 | 49.71 | 2,771,135 | -0.76(-1.51%) |
Jul 31, 2015 | 50.29 | 50.64 | 49.89 | 50.47 | 3,547,737 | +0.57(+1.14%) |
Jul 30, 2015 | 49.81 | 50.39 | 49.67 | 49.90 | 3,089,355 | -0.21(-0.42%) |
Jul 29, 2015 | 49.84 | 50.69 | 49.84 | 50.12 | 2,382,255 | -0.08(-0.16%) |
Jul 28, 2015 | 50.06 | 50.40 | 49.42 | 50.20 | 2,667,668 | +0.27(+0.53%) |
Jul 27, 2015 | 49.74 | 50.12 | 49.19 | 49.93 | 6,397,555 | -0.02(-0.04%) |
Jul 24, 2015 | 51.47 | 51.54 | 49.61 | 49.95 | 4,701,610 | -1.61(-3.13%) |
Jul 23, 2015 | 51.90 | 51.99 | 51.30 | 51.56 | 3,828,130 | -0.16(-0.31%) |
Jul 22, 2015 | 52.83 | 53.03 | 50.89 | 51.72 | 6,561,265 | -1.17(-2.21%) |
Jul 21, 2015 | 53.29 | 53.37 | 52.60 | 52.89 | 2,237,438 | -0.28(-0.53%) |
Jul 20, 2015 | 54.02 | 54.02 | 52.67 | 53.17 | 2,407,238 | -0.65(-1.20%) |
Jul 17, 2015 | 54.52 | 54.56 | 53.48 | 53.82 | 2,656,291 | -0.89(-1.63%) |
Jul 16, 2015 | 54.74 | 55.10 | 54.34 | 54.71 | 2,294,573 | +0.48(+0.88%) |
Jul 15, 2015 | 54.61 | 54.72 | 53.99 | 54.23 | 2,013,399 | -0.41(-0.75%) |
Jul 14, 2015 | 55.14 | 55.18 | 54.28 | 54.64 | 2,992,532 | -0.70(-1.26%) |
Jul 13, 2015 | 55.11 | 55.46 | 54.91 | 55.34 | 2,479,025 | +0.62(+1.13%) |
Jul 10, 2015 | 54.96 | 55.10 | 54.31 | 54.72 | 2,759,841 | +0.39(+0.72%) |
Jul 09, 2015 | 55.14 | 55.39 | 54.06 | 54.33 | 3,687,551 | +0.17(+0.31%) |
Jul 08, 2015 | 55.30 | 55.55 | 54.07 | 54.16 | 3,157,655 | -1.66(-2.98%) |
Jul 07, 2015 | 56.19 | 56.31 | 54.44 | 55.83 | 4,114,627 | -0.17(-0.30%) |
Jul 06, 2015 | 56.27 | 57.02 | 55.57 | 56.00 | 2,677,896 | -0.85(-1.50%) |
Jul 02, 2015 | 57.24 | 56.85 | 56.85 | 56.85 | 1,700,172 | -0.36(-0.63%) |
Jul 01, 2015 | 57.48 | 57.97 | 56.94 | 57.21 | 2,065,326 | -0.03(-0.05%) |
Jun 30, 2015 | 57.48 | 57.54 | 56.78 | 57.23 | 2,658,497 | +0.22(+0.39%) |
Jun 29, 2015 | 58.48 | 58.73 | 56.90 | 57.01 | 2,370,711 | -1.81(-3.07%) |
Jun 26, 2015 | 59.09 | 59.67 | 58.74 | 58.82 | 6,616,977 | -0.03(-0.05%) |
Jun 25, 2015 | 59.24 | 59.24 | 58.75 | 58.85 | 1,969,211 | -0.25(-0.42%) |
Jun 24, 2015 | 59.61 | 59.80 | 58.90 | 59.09 | 1,909,364 | -0.69(-1.16%) |
Jun 23, 2015 | 60.39 | 60.55 | 59.53 | 59.78 | 2,110,260 | -0.64(-1.06%) |
Jun 22, 2015 | 59.94 | 60.63 | 59.79 | 60.42 | 2,455,864 | +0.56(+0.93%) |
Jun 19, 2015 | 59.75 | 60.13 | 59.24 | 59.86 | 5,193,666 | +0.15(+0.25%) |
Jun 18, 2015 | 59.45 | 60.21 | 59.22 | 59.71 | 3,748,548 | +0.50(+0.84%) |
Jun 17, 2015 | 59.26 | 59.44 | 58.67 | 59.22 | 3,383,532 | +0.05(+0.09%) |
Jun 16, 2015 | 57.97 | 59.32 | 57.97 | 59.17 | 3,159,170 | +0.68(+1.17%) |
Jun 15, 2015 | 58.38 | 58.58 | 57.82 | 58.48 | 3,339,231 | -0.31(-0.53%) |
Jun 12, 2015 | 59.39 | 59.48 | 58.60 | 58.79 | 3,892,441 | -0.91(-1.53%) |
Jun 11, 2015 | 59.43 | 59.78 | 59.16 | 59.71 | 3,281,633 | +0.60(+1.02%) |
Jun 10, 2015 | 59.00 | 59.70 | 58.85 | 59.10 | 2,950,766 | +0.36(+0.61%) |
Jun 09, 2015 | 59.02 | 59.08 | 58.27 | 58.74 | 3,395,395 | -0.33(-0.57%) |
Jun 08, 2015 | 59.58 | 59.74 | 58.88 | 59.08 | 3,214,560 | -0.82(-1.37%) |
Jun 05, 2015 | 60.01 | 60.41 | 59.55 | 59.90 | 3,074,416 | -0.00(-0.01%) |
Jun 04, 2015 | 59.65 | 60.88 | 59.61 | 59.90 | 5,297,246 | -0.14(-0.23%) |
Jun 03, 2015 | 58.62 | 60.25 | 58.33 | 60.04 | 5,601,972 | +1.87(+3.22%) |
Jun 02, 2015 | 58.58 | 59.05 | 58.08 | 58.17 | 3,388,432 | -0.55(-0.93%) |
Jun 01, 2015 | 59.28 | 59.37 | 58.45 | 58.72 | 2,577,891 | -0.15(-0.25%) |
May 29, 2015 | 59.02 | 59.32 | 58.61 | 58.87 | 3,406,100 | -0.40(-0.68%) |
May 28, 2015 | 59.83 | 60.13 | 58.98 | 59.27 | 3,379,311 | -0.89(-1.48%) |
May 27, 2015 | 58.30 | 60.31 | 58.14 | 60.16 | 5,402,445 | +2.12(+3.65%) |
May 26, 2015 | 58.66 | 58.94 | 57.72 | 58.04 | 2,548,996 | -0.76(-1.29%) |
May 22, 2015 | 58.93 | 58.80 | 58.80 | 58.80 | 2,580,765 | -0.10(-0.16%) |
May 21, 2015 | 58.04 | 58.99 | 57.81 | 58.89 | 2,442,887 | +0.87(+1.50%) |
May 20, 2015 | 57.80 | 58.39 | 57.51 | 58.02 | 3,167,747 | +0.30(+0.52%) |
May 19, 2015 | 57.80 | 57.97 | 57.34 | 57.72 | 3,125,336 | -0.16(-0.27%) |
May 18, 2015 | 57.56 | 58.01 | 57.48 | 57.88 | 2,062,431 | +0.17(+0.29%) |
May 15, 2015 | 57.28 | 57.78 | 57.28 | 57.71 | 2,588,048 | +0.41(+0.72%) |
May 14, 2015 | 57.03 | 57.33 | 56.61 | 57.30 | 2,244,757 | +0.62(+1.10%) |
May 13, 2015 | 56.81 | 57.11 | 56.42 | 56.67 | 2,954,789 | -0.08(-0.14%) |
May 12, 2015 | 57.41 | 57.52 | 56.31 | 56.75 | 6,148,174 | -0.84(-1.45%) |
May 11, 2015 | 58.56 | 58.56 | 57.55 | 57.59 | 3,997,168 | -0.89(-1.52%) |
May 08, 2015 | 59.36 | 59.52 | 58.14 | 58.48 | 4,481,583 | -0.21(-0.36%) |
May 07, 2015 | 59.42 | 59.84 | 58.35 | 58.69 | 4,975,086 | -0.95(-1.59%) |
May 06, 2015 | 61.07 | 61.32 | 59.23 | 59.64 | 2,665,389 | -0.99(-1.63%) |
May 05, 2015 | 61.53 | 62.24 | 60.56 | 60.63 | 2,707,059 | -0.84(-1.36%) |
May 04, 2015 | 61.21 | 61.81 | 60.78 | 61.46 | 2,179,302 | +0.58(+0.95%) |
May 01, 2015 | 61.41 | 61.72 | 60.12 | 60.88 | 3,929,301 | -0.25(-0.40%) |
Apr 30, 2015 | 63.08 | 64.66 | 60.40 | 61.13 | 7,601,655 | -2.46(-3.86%) |
Apr 29, 2015 | 62.67 | 63.66 | 62.39 | 63.58 | 4,596,588 | +0.82(+1.30%) |
Apr 28, 2015 | 62.47 | 62.86 | 62.11 | 62.76 | 3,884,300 | +1.20(+1.94%) |
Apr 27, 2015 | 62.26 | 62.65 | 61.49 | 61.57 | 2,873,010 | -0.70(-1.12%) |
Apr 24, 2015 | 62.31 | 62.54 | 61.75 | 62.26 | 2,242,494 | +0.04(+0.06%) |
Apr 23, 2015 | 61.77 | 62.83 | 61.59 | 62.23 | 2,914,821 | +0.25(+0.40%) |
Apr 22, 2015 | 62.02 | 62.23 | 61.37 | 61.98 | 1,362,820 | +0.03(+0.05%) |
Apr 21, 2015 | 62.09 | 62.35 | 61.69 | 61.95 | 2,626,637 | +0.03(+0.05%) |
Apr 20, 2015 | 61.15 | 62.05 | 60.99 | 61.92 | 2,133,394 | +1.07(+1.75%) |
Apr 17, 2015 | 61.81 | 62.05 | 60.53 | 60.85 | 4,075,037 | -1.56(-2.50%) |
Apr 16, 2015 | 61.73 | 62.66 | 61.69 | 62.41 | 2,842,788 | +0.40(+0.65%) |
Apr 15, 2015 | 61.22 | 62.35 | 61.22 | 62.01 | 3,298,352 | +0.74(+1.21%) |
Apr 14, 2015 | 61.06 | 61.61 | 60.62 | 61.27 | 2,042,745 | +0.06(+0.10%) |
Apr 13, 2015 | 61.37 | 62.00 | 60.85 | 61.21 | 4,713,884 | +0.24(+0.40%) |
Apr 10, 2015 | 61.25 | 61.31 | 60.86 | 60.96 | 2,305,402 | -0.05(-0.08%) |
Apr 09, 2015 | 59.58 | 61.09 | 59.53 | 61.01 | 2,858,226 | +0.96(+1.60%) |
Apr 08, 2015 | 59.53 | 60.60 | 59.24 | 60.05 | 3,711,029 | +0.84(+1.41%) |
Apr 07, 2015 | 59.77 | 60.48 | 58.96 | 59.22 | 6,107,463 | -1.16(-1.92%) |
Apr 06, 2015 | 59.09 | 60.41 | 58.98 | 60.38 | 2,842,907 | +0.89(+1.49%) |
Apr 02, 2015 | 59.30 | 59.49 | 59.49 | 59.49 | 2,716,194 | +0.25(+0.42%) |
Apr 01, 2015 | 59.58 | 60.30 | 57.91 | 59.24 | 5,176,847 | -0.87(-1.45%) |
Mar 31, 2015 | 59.74 | 60.76 | 59.48 | 60.12 | 3,301,340 | +0.14(+0.23%) |
Mar 30, 2015 | 60.00 | 60.70 | 59.88 | 59.97 | 2,170,765 | +0.26(+0.43%) |
Mar 27, 2015 | 59.31 | 59.83 | 59.31 | 59.72 | 2,297,123 | +0.53(+0.89%) |
Mar 26, 2015 | 59.32 | 59.60 | 58.80 | 59.19 | 3,062,143 | -0.42(-0.71%) |
Mar 25, 2015 | 60.73 | 60.92 | 59.61 | 59.61 | 3,538,165 | -1.18(-1.94%) |
Mar 24, 2015 | 61.75 | 62.02 | 60.78 | 60.79 | 3,553,405 | -1.17(-1.89%) |
Mar 23, 2015 | 61.59 | 62.49 | 58.91 | 61.96 | 3,818,243 | +0.56(+0.92%) |
Mar 20, 2015 | 60.85 | 61.79 | 60.63 | 61.40 | 5,966,310 | +0.84(+1.38%) |
Mar 19, 2015 | 60.59 | 60.98 | 60.28 | 60.56 | 2,864,802 | -0.05(-0.09%) |
Mar 18, 2015 | 60.48 | 60.78 | 59.73 | 60.62 | 4,535,408 | +0.06(+0.10%) |
Mar 17, 2015 | 60.56 | 60.87 | 60.13 | 60.56 | 3,764,090 | -0.46(-0.75%) |
Mar 16, 2015 | 60.37 | 61.19 | 60.04 | 61.01 | 3,903,041 | +1.05(+1.75%) |
Mar 13, 2015 | 61.11 | 61.56 | 59.64 | 59.97 | 4,651,384 | -1.39(-2.27%) |
Mar 12, 2015 | 61.00 | 61.63 | 60.41 | 61.36 | 3,308,412 | +0.52(+0.85%) |
Mar 11, 2015 | 61.12 | 61.42 | 60.61 | 60.84 | 2,633,197 | -0.35(-0.58%) |
Mar 10, 2015 | 62.03 | 62.22 | 61.16 | 61.19 | 4,460,168 | -1.25(-2.01%) |
Mar 09, 2015 | 61.53 | 63.06 | 61.32 | 62.44 | 4,177,076 | +0.84(+1.37%) |
Mar 06, 2015 | 61.29 | 62.19 | 61.27 | 61.60 | 3,085,488 | -0.02(-0.03%) |
Mar 05, 2015 | 62.38 | 62.38 | 61.29 | 61.62 | 2,848,817 | -0.46(-0.73%) |
Mar 04, 2015 | 62.62 | 62.62 | 61.43 | 62.07 | 3,940,765 | -0.54(-0.87%) |
Mar 03, 2015 | 61.87 | 62.98 | 61.76 | 62.62 | 3,833,671 | +0.64(+1.03%) |
Mar 02, 2015 | 61.32 | 62.05 | 61.21 | 61.98 | 3,505,575 | +0.71(+1.16%) |
Feb 27, 2015 | 61.50 | 62.02 | 60.96 | 61.27 | 5,071,849 | +0.29(+0.47%) |
Feb 26, 2015 | 61.44 | 61.79 | 60.36 | 60.98 | 4,323,347 | -0.65(-1.05%) |
Feb 25, 2015 | 62.06 | 62.43 | 61.17 | 61.63 | 4,345,386 | -0.51(-0.82%) |
Feb 24, 2015 | 61.64 | 62.20 | 61.32 | 62.14 | 5,044,027 | +0.53(+0.87%) |
Feb 23, 2015 | 60.83 | 61.64 | 60.56 | 61.60 | 4,860,363 | +0.53(+0.88%) |
Feb 20, 2015 | 60.71 | 61.12 | 59.91 | 61.07 | 2,641,151 | +0.35(+0.58%) |
Feb 19, 2015 | 59.71 | 60.89 | 59.37 | 60.71 | 3,247,886 | +1.06(+1.78%) |
Feb 18, 2015 | 60.74 | 60.92 | 59.58 | 59.65 | 3,085,129 | -1.09(-1.80%) |
Feb 17, 2015 | 60.33 | 60.94 | 59.86 | 60.74 | 2,528,487 | +0.32(+0.52%) |
Feb 13, 2015 | 59.52 | 60.43 | 60.43 | 60.43 | 3,523,602 | +1.11(+1.88%) |
Feb 12, 2015 | 59.13 | 59.60 | 58.11 | 59.31 | 2,932,923 | +0.49(+0.83%) |
Feb 11, 2015 | 59.30 | 59.43 | 58.41 | 58.83 | 4,138,792 | -0.86(-1.45%) |
Feb 10, 2015 | 60.30 | 60.42 | 58.95 | 59.69 | 2,869,423 | -0.09(-0.15%) |
Feb 09, 2015 | 58.48 | 60.06 | 58.48 | 59.78 | 4,186,567 | +1.02(+1.74%) |
Feb 06, 2015 | 57.97 | 59.28 | 57.79 | 58.75 | 6,101,917 | +0.72(+1.24%) |
Feb 05, 2015 | 58.04 | 58.16 | 57.29 | 58.04 | 4,696,494 | +0.15(+0.26%) |
Feb 04, 2015 | 58.59 | 58.85 | 57.42 | 57.89 | 4,914,475 | -0.60(-1.03%) |
Feb 03, 2015 | 57.28 | 58.63 | 57.15 | 58.49 | 6,317,223 | +1.44(+2.52%) |