Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.72 | 70.11 | 70.11 | 70.11 | 1,221,075 | -0.66(-0.94%) |
Dec 30, 2015 | 71.29 | 71.71 | 70.42 | 70.78 | 979,013 | -0.51(-0.72%) |
Dec 29, 2015 | 71.08 | 71.77 | 70.42 | 71.29 | 1,516,221 | +0.64(+0.90%) |
Dec 28, 2015 | 70.78 | 70.78 | 69.68 | 70.65 | 1,229,442 | -0.32(-0.45%) |
Dec 24, 2015 | 70.81 | 70.97 | 70.97 | 70.97 | 485,258 | -0.03(-0.04%) |
Dec 23, 2015 | 71.12 | 71.38 | 70.68 | 71.00 | 1,178,707 | +0.20(+0.29%) |
Dec 22, 2015 | 70.18 | 70.85 | 69.07 | 70.79 | 1,683,521 | +1.27(+1.83%) |
Dec 21, 2015 | 68.83 | 69.58 | 68.11 | 69.52 | 1,842,524 | +1.51(+2.22%) |
Dec 18, 2015 | 68.88 | 69.16 | 67.88 | 68.01 | 3,862,077 | -1.47(-2.11%) |
Dec 17, 2015 | 71.06 | 71.32 | 69.44 | 69.48 | 1,740,674 | -1.37(-1.93%) |
Dec 16, 2015 | 71.05 | 71.35 | 69.11 | 70.85 | 2,069,660 | +0.28(+0.40%) |
Dec 15, 2015 | 69.69 | 71.20 | 69.30 | 70.56 | 2,672,765 | +2.09(+3.06%) |
Dec 14, 2015 | 69.81 | 70.08 | 67.69 | 68.47 | 2,210,916 | -1.17(-1.69%) |
Dec 11, 2015 | 69.78 | 70.33 | 69.33 | 69.65 | 2,466,188 | -1.01(-1.42%) |
Dec 10, 2015 | 69.51 | 71.23 | 68.94 | 70.65 | 2,633,732 | +1.51(+2.18%) |
Dec 09, 2015 | 70.82 | 70.98 | 68.69 | 69.14 | 2,710,595 | -1.84(-2.59%) |
Dec 08, 2015 | 69.78 | 71.24 | 68.29 | 70.98 | 5,100,940 | +2.22(+3.22%) |
Dec 07, 2015 | 68.48 | 69.30 | 67.93 | 68.76 | 2,006,305 | +0.45(+0.66%) |
Dec 04, 2015 | 67.43 | 68.64 | 67.20 | 68.31 | 2,591,228 | +1.09(+1.62%) |
Dec 03, 2015 | 69.81 | 70.12 | 66.97 | 67.22 | 2,630,940 | -1.94(-2.81%) |
Dec 02, 2015 | 69.69 | 70.27 | 69.08 | 69.17 | 2,344,121 | -0.83(-1.18%) |
Dec 01, 2015 | 68.86 | 70.01 | 68.78 | 69.99 | 2,368,369 | +1.22(+1.78%) |
Nov 30, 2015 | 68.68 | 69.04 | 67.96 | 68.77 | 1,789,056 | +0.50(+0.73%) |
Nov 27, 2015 | 68.11 | 68.58 | 67.77 | 68.27 | 525,405 | +0.31(+0.45%) |
Nov 25, 2015 | 67.94 | 67.96 | 67.96 | 67.96 | 1,241,387 | -0.01(-0.01%) |
Nov 24, 2015 | 67.66 | 68.33 | 67.26 | 67.97 | 1,651,415 | +0.26(+0.39%) |
Nov 23, 2015 | 68.86 | 69.06 | 67.55 | 67.71 | 2,000,720 | -1.22(-1.77%) |
Nov 20, 2015 | 68.99 | 69.51 | 68.52 | 68.93 | 1,829,472 | +0.40(+0.59%) |
Nov 19, 2015 | 68.93 | 69.18 | 68.17 | 68.52 | 2,417,530 | -0.45(-0.65%) |
Nov 18, 2015 | 68.18 | 69.07 | 67.87 | 68.97 | 1,730,918 | +0.59(+0.86%) |
Nov 17, 2015 | 68.08 | 69.18 | 67.70 | 68.38 | 2,245,079 | +0.31(+0.45%) |
Nov 16, 2015 | 66.24 | 68.16 | 65.97 | 68.08 | 2,334,292 | +1.62(+2.43%) |
Nov 13, 2015 | 66.69 | 67.30 | 66.39 | 66.46 | 3,353,764 | +0.11(+0.17%) |
Nov 12, 2015 | 66.90 | 67.28 | 65.97 | 66.34 | 2,226,698 | -1.21(-1.80%) |
Nov 11, 2015 | 67.34 | 68.21 | 66.77 | 67.56 | 1,636,181 | +0.35(+0.52%) |
Nov 10, 2015 | 67.45 | 68.08 | 66.84 | 67.21 | 2,468,689 | -0.51(-0.75%) |
Nov 09, 2015 | 67.39 | 67.88 | 66.86 | 67.72 | 2,811,288 | +0.09(+0.13%) |
Nov 06, 2015 | 67.78 | 68.12 | 66.67 | 67.63 | 2,686,174 | -0.15(-0.22%) |
Nov 05, 2015 | 67.92 | 68.59 | 66.70 | 67.78 | 3,612,893 | +0.05(+0.08%) |
Nov 04, 2015 | 67.57 | 67.72 | 66.66 | 67.72 | 3,005,436 | +0.59(+0.88%) |
Nov 03, 2015 | 67.37 | 67.43 | 66.41 | 67.13 | 3,218,565 | -0.23(-0.34%) |
Nov 02, 2015 | 67.56 | 67.78 | 66.77 | 67.36 | 3,057,067 | +0.01(+0.01%) |
Oct 30, 2015 | 66.70 | 67.54 | 66.17 | 67.35 | 2,558,987 | +0.66(+0.99%) |
Oct 29, 2015 | 65.97 | 66.83 | 65.67 | 66.70 | 2,714,079 | +0.09(+0.13%) |
Oct 28, 2015 | 66.55 | 67.00 | 65.26 | 66.61 | 4,256,263 | +0.56(+0.85%) |
Oct 27, 2015 | 65.75 | 66.40 | 65.62 | 66.04 | 3,600,688 | +0.03(+0.04%) |
Oct 26, 2015 | 65.17 | 66.04 | 64.58 | 66.02 | 4,001,968 | +0.44(+0.67%) |
Oct 23, 2015 | 65.13 | 65.92 | 64.04 | 65.58 | 6,280,147 | +1.72(+2.70%) |
Oct 22, 2015 | 62.96 | 65.45 | 62.45 | 63.85 | 8,166,065 | +1.60(+2.57%) |
Oct 21, 2015 | 63.76 | 68.03 | 62.00 | 62.25 | 21,272,148 | +0.67(+1.09%) |
Oct 20, 2015 | 58.55 | 63.31 | 58.48 | 61.59 | 6,236,823 | +2.10(+3.53%) |
Oct 19, 2015 | 59.65 | 60.71 | 59.03 | 59.48 | 1,718,041 | -0.56(-0.94%) |
Oct 16, 2015 | 59.35 | 60.13 | 58.53 | 60.05 | 2,496,944 | +0.72(+1.22%) |
Oct 15, 2015 | 59.58 | 60.15 | 58.06 | 59.33 | 2,762,500 | +0.15(+0.25%) |
Oct 14, 2015 | 56.79 | 60.04 | 56.38 | 59.18 | 4,110,169 | +2.34(+4.12%) |
Oct 13, 2015 | 57.86 | 58.38 | 56.79 | 56.84 | 1,931,417 | -1.63(-2.78%) |
Oct 12, 2015 | 58.44 | 58.99 | 58.13 | 58.46 | 896,920 | +0.01(+0.02%) |
Oct 09, 2015 | 58.83 | 59.35 | 58.30 | 58.45 | 1,342,764 | -0.74(-1.25%) |
Oct 08, 2015 | 57.96 | 59.24 | 57.54 | 59.19 | 1,589,580 | +0.66(+1.13%) |
Oct 07, 2015 | 58.03 | 59.02 | 57.25 | 58.53 | 2,865,280 | +1.15(+2.01%) |
Oct 06, 2015 | 57.18 | 57.64 | 56.51 | 57.38 | 2,466,460 | -0.15(-0.26%) |
Oct 05, 2015 | 56.57 | 58.07 | 56.47 | 57.53 | 2,946,708 | -0.23(-0.40%) |
Oct 02, 2015 | 55.70 | 57.79 | 55.60 | 57.76 | 2,629,480 | +1.09(+1.92%) |
Oct 01, 2015 | 57.41 | 58.59 | 55.60 | 56.67 | 3,614,755 | -0.78(-1.36%) |
Sep 30, 2015 | 55.96 | 57.61 | 55.95 | 57.45 | 2,931,814 | +2.17(+3.93%) |
Sep 29, 2015 | 54.57 | 55.85 | 54.22 | 55.28 | 3,563,836 | +0.96(+1.76%) |
Sep 28, 2015 | 55.17 | 55.56 | 54.32 | 54.32 | 2,743,933 | -1.15(-2.08%) |
Sep 25, 2015 | 56.89 | 57.32 | 55.02 | 55.47 | 3,805,806 | -0.27(-0.49%) |
Sep 24, 2015 | 55.48 | 56.19 | 53.82 | 55.75 | 4,954,376 | -0.26(-0.47%) |
Sep 23, 2015 | 57.64 | 57.88 | 55.95 | 56.01 | 3,769,926 | -1.71(-2.97%) |
Sep 22, 2015 | 58.75 | 58.95 | 57.31 | 57.73 | 4,602,008 | -2.14(-3.57%) |
Sep 21, 2015 | 62.90 | 62.90 | 59.30 | 59.86 | 4,095,890 | -2.77(-4.42%) |
Sep 18, 2015 | 62.96 | 63.72 | 62.38 | 62.63 | 2,246,321 | -1.25(-1.95%) |
Sep 17, 2015 | 65.20 | 65.20 | 63.71 | 63.88 | 1,978,901 | -1.86(-2.84%) |
Sep 16, 2015 | 65.07 | 65.89 | 64.72 | 65.75 | 1,293,043 | +0.65(+1.00%) |
Sep 15, 2015 | 64.14 | 65.35 | 63.47 | 65.09 | 1,664,936 | +1.34(+2.10%) |
Sep 14, 2015 | 63.47 | 63.92 | 63.20 | 63.76 | 2,063,238 | +0.59(+0.93%) |
Sep 11, 2015 | 62.37 | 63.23 | 61.82 | 63.17 | 1,732,668 | -0.06(-0.10%) |
Sep 10, 2015 | 62.04 | 64.14 | 61.93 | 63.23 | 2,035,772 | +1.15(+1.86%) |
Sep 09, 2015 | 64.23 | 64.83 | 61.95 | 62.08 | 2,176,634 | -1.79(-2.81%) |
Sep 08, 2015 | 62.61 | 64.14 | 62.61 | 63.87 | 2,081,827 | +2.53(+4.13%) |
Sep 04, 2015 | 61.79 | 61.34 | 61.34 | 61.34 | 2,138,456 | -1.49(-2.38%) |
Sep 03, 2015 | 63.06 | 63.73 | 62.42 | 62.83 | 1,806,919 | +0.57(+0.91%) |
Sep 02, 2015 | 62.15 | 62.29 | 60.98 | 62.27 | 1,380,442 | +1.35(+2.21%) |
Sep 01, 2015 | 62.03 | 63.07 | 60.57 | 60.92 | 2,270,229 | -2.81(-4.41%) |
Aug 31, 2015 | 63.58 | 64.29 | 62.96 | 63.73 | 1,349,793 | -0.13(-0.21%) |
Aug 28, 2015 | 63.70 | 64.78 | 63.31 | 63.86 | 1,832,290 | -0.17(-0.26%) |
Aug 27, 2015 | 62.67 | 64.44 | 62.35 | 64.03 | 3,501,484 | +2.07(+3.34%) |
Aug 26, 2015 | 61.10 | 62.09 | 59.39 | 61.96 | 3,147,444 | +2.93(+4.97%) |
Aug 25, 2015 | 61.52 | 62.12 | 59.02 | 59.02 | 4,000,981 | +0.07(+0.12%) |
Aug 24, 2015 | 58.10 | 61.89 | 55.64 | 58.95 | 3,667,034 | -2.13(-3.48%) |
Aug 21, 2015 | 61.52 | 62.95 | 61.04 | 61.08 | 3,329,457 | -1.11(-1.79%) |
Aug 20, 2015 | 62.82 | 62.99 | 62.03 | 62.20 | 2,953,747 | -1.22(-1.92%) |
Aug 19, 2015 | 63.27 | 64.27 | 62.58 | 63.41 | 2,178,741 | +0.12(+0.19%) |
Aug 18, 2015 | 65.30 | 65.44 | 63.09 | 63.29 | 2,250,992 | -1.86(-2.85%) |
Aug 17, 2015 | 63.59 | 65.27 | 63.23 | 65.15 | 2,262,734 | +1.47(+2.31%) |
Aug 14, 2015 | 62.96 | 64.41 | 62.01 | 63.68 | 4,410,882 | +0.61(+0.97%) |
Aug 13, 2015 | 63.71 | 64.28 | 62.99 | 63.06 | 2,179,837 | -0.53(-0.83%) |
Aug 12, 2015 | 63.01 | 63.98 | 62.01 | 63.59 | 2,849,390 | -0.34(-0.53%) |
Aug 11, 2015 | 65.02 | 65.19 | 63.82 | 63.93 | 2,324,602 | -1.64(-2.50%) |
Aug 10, 2015 | 64.23 | 65.84 | 63.87 | 65.57 | 2,365,647 | +2.15(+3.38%) |
Aug 07, 2015 | 63.18 | 63.43 | 62.50 | 63.42 | 2,016,446 | -0.09(-0.14%) |
Aug 06, 2015 | 65.17 | 65.17 | 63.31 | 63.51 | 2,228,761 | -1.34(-2.07%) |
Aug 05, 2015 | 64.31 | 65.31 | 64.18 | 64.85 | 2,528,294 | +0.84(+1.31%) |
Aug 04, 2015 | 65.19 | 66.44 | 63.82 | 64.01 | 4,003,452 | -2.32(-3.50%) |
Aug 03, 2015 | 67.18 | 67.33 | 65.97 | 66.33 | 3,022,379 | -0.99(-1.47%) |
Jul 31, 2015 | 69.15 | 69.87 | 67.02 | 67.32 | 2,870,487 | -1.49(-2.16%) |
Jul 30, 2015 | 68.69 | 70.82 | 68.61 | 68.81 | 3,875,399 | +0.79(+1.16%) |
Jul 29, 2015 | 68.41 | 68.41 | 66.53 | 68.02 | 3,397,875 | -0.07(-0.10%) |
Jul 28, 2015 | 66.29 | 68.56 | 65.49 | 68.09 | 2,651,955 | +2.01(+3.05%) |
Jul 27, 2015 | 65.52 | 66.48 | 64.64 | 66.07 | 1,773,705 | +0.00(+0.00%) |
Jul 24, 2015 | 67.37 | 67.55 | 65.58 | 66.07 | 1,947,232 | -1.38(-2.04%) |
Jul 23, 2015 | 67.17 | 68.40 | 66.92 | 67.45 | 1,416,301 | +0.47(+0.71%) |
Jul 22, 2015 | 67.05 | 67.33 | 65.73 | 66.98 | 1,621,222 | -0.78(-1.15%) |
Jul 21, 2015 | 67.43 | 68.51 | 67.34 | 67.76 | 1,447,117 | +0.25(+0.38%) |
Jul 20, 2015 | 68.25 | 68.51 | 67.41 | 67.50 | 1,107,914 | -0.16(-0.23%) |
Jul 17, 2015 | 67.88 | 67.91 | 67.34 | 67.66 | 1,897,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.48 | 69.70 | 66.13 | 67.74 | 4,427,014 | -1.87(-2.69%) |
Jul 15, 2015 | 69.95 | 70.28 | 68.96 | 69.61 | 2,289,147 | -0.32(-0.45%) |
Jul 14, 2015 | 69.62 | 70.70 | 68.40 | 69.93 | 4,415,642 | +0.51(+0.73%) |
Jul 13, 2015 | 69.18 | 69.87 | 68.27 | 69.42 | 2,534,975 | +0.65(+0.94%) |
Jul 10, 2015 | 68.51 | 69.09 | 68.02 | 68.77 | 2,084,835 | +0.79(+1.16%) |
Jul 09, 2015 | 69.93 | 70.38 | 67.95 | 67.98 | 2,112,637 | -0.28(-0.41%) |
Jul 08, 2015 | 69.67 | 70.04 | 68.08 | 68.26 | 2,635,428 | -1.94(-2.76%) |
Jul 07, 2015 | 70.84 | 70.90 | 68.07 | 70.20 | 3,270,713 | -0.86(-1.21%) |
Jul 06, 2015 | 72.00 | 73.11 | 70.83 | 71.06 | 3,500,104 | -1.83(-2.51%) |
Jul 02, 2015 | 72.20 | 72.89 | 72.89 | 72.89 | 1,736,013 | +0.84(+1.17%) |
Jul 01, 2015 | 72.62 | 73.68 | 71.65 | 72.05 | 2,105,274 | +0.81(+1.13%) |
Jun 30, 2015 | 71.11 | 71.92 | 70.80 | 71.24 | 1,949,916 | +1.01(+1.43%) |
Jun 29, 2015 | 71.66 | 71.87 | 70.02 | 70.23 | 1,928,217 | -2.33(-3.21%) |
Jun 26, 2015 | 72.90 | 73.79 | 72.13 | 72.56 | 3,550,763 | -0.76(-1.04%) |
Jun 25, 2015 | 73.22 | 73.86 | 72.86 | 73.33 | 1,665,246 | +0.46(+0.62%) |
Jun 24, 2015 | 73.20 | 73.47 | 72.66 | 72.87 | 1,245,786 | -0.50(-0.68%) |
Jun 23, 2015 | 73.24 | 73.77 | 72.98 | 73.37 | 1,374,854 | +0.10(+0.13%) |
Jun 22, 2015 | 73.36 | 73.76 | 72.50 | 73.27 | 1,279,464 | +0.39(+0.53%) |
Jun 19, 2015 | 73.55 | 73.90 | 72.85 | 72.89 | 2,065,839 | -0.56(-0.76%) |
Jun 18, 2015 | 72.35 | 73.69 | 72.27 | 73.45 | 1,726,308 | +1.42(+1.98%) |
Jun 17, 2015 | 71.86 | 72.65 | 71.75 | 72.03 | 2,149,450 | -0.27(-0.37%) |
Jun 16, 2015 | 71.08 | 72.33 | 70.91 | 72.29 | 1,620,343 | +1.13(+1.59%) |
Jun 15, 2015 | 70.86 | 71.19 | 69.65 | 71.16 | 2,795,446 | -0.18(-0.25%) |
Jun 12, 2015 | 71.84 | 72.07 | 71.13 | 71.34 | 1,193,293 | -0.95(-1.31%) |
Jun 11, 2015 | 72.69 | 73.02 | 72.00 | 72.28 | 1,179,141 | -0.09(-0.12%) |
Jun 10, 2015 | 72.29 | 72.55 | 71.83 | 72.37 | 1,338,720 | +0.58(+0.80%) |
Jun 09, 2015 | 71.85 | 72.36 | 70.66 | 71.79 | 2,222,168 | -0.24(-0.33%) |
Jun 08, 2015 | 73.56 | 73.57 | 71.78 | 72.03 | 1,620,210 | -0.78(-1.07%) |
Jun 05, 2015 | 72.49 | 73.04 | 71.73 | 72.81 | 1,244,942 | +0.41(+0.57%) |
Jun 04, 2015 | 72.33 | 72.83 | 71.82 | 72.40 | 1,664,116 | -0.48(-0.66%) |
Jun 03, 2015 | 72.86 | 73.23 | 72.36 | 72.88 | 2,491,681 | +0.21(+0.29%) |
Jun 02, 2015 | 72.36 | 73.32 | 71.81 | 72.67 | 2,443,296 | -0.10(-0.13%) |
Jun 01, 2015 | 72.22 | 73.10 | 71.81 | 72.77 | 3,407,880 | +0.99(+1.39%) |
May 29, 2015 | 71.88 | 72.56 | 71.47 | 71.77 | 2,256,127 | -0.11(-0.16%) |
May 28, 2015 | 72.08 | 72.73 | 71.64 | 71.88 | 1,443,539 | -0.24(-0.34%) |
May 27, 2015 | 70.30 | 72.36 | 70.10 | 72.13 | 3,013,960 | +1.96(+2.80%) |
May 26, 2015 | 70.43 | 71.16 | 69.76 | 70.17 | 1,688,053 | -0.58(-0.83%) |
May 22, 2015 | 70.67 | 70.75 | 70.75 | 70.75 | 1,817,111 | -0.13(-0.18%) |
May 21, 2015 | 70.09 | 71.04 | 69.83 | 70.88 | 1,350,306 | +0.76(+1.08%) |
May 20, 2015 | 70.49 | 70.84 | 69.90 | 70.12 | 1,633,815 | -0.37(-0.52%) |
May 19, 2015 | 69.83 | 71.92 | 69.81 | 70.49 | 2,796,183 | +1.15(+1.66%) |
May 18, 2015 | 69.29 | 69.58 | 68.73 | 69.34 | 1,493,437 | +0.64(+0.93%) |
May 15, 2015 | 68.64 | 69.40 | 68.50 | 68.70 | 1,532,983 | +0.42(+0.62%) |
May 14, 2015 | 67.78 | 68.54 | 67.44 | 68.28 | 1,924,442 | +0.88(+1.30%) |
May 13, 2015 | 67.07 | 68.02 | 67.07 | 67.40 | 1,589,572 | +0.38(+0.57%) |
May 12, 2015 | 67.89 | 67.89 | 66.18 | 67.02 | 1,640,556 | -1.14(-1.68%) |
May 11, 2015 | 67.35 | 68.75 | 66.94 | 68.16 | 2,232,728 | +0.95(+1.42%) |
May 08, 2015 | 66.29 | 67.32 | 66.11 | 67.21 | 1,659,177 | +1.37(+2.08%) |
May 07, 2015 | 65.41 | 66.11 | 65.23 | 65.84 | 1,976,331 | +0.22(+0.33%) |
May 06, 2015 | 66.13 | 66.74 | 65.03 | 65.62 | 1,750,192 | -0.35(-0.53%) |
May 05, 2015 | 66.84 | 66.84 | 65.62 | 65.97 | 2,000,982 | -1.13(-1.68%) |
May 04, 2015 | 67.36 | 67.56 | 66.98 | 67.09 | 1,271,864 | -0.30(-0.44%) |
May 01, 2015 | 66.40 | 67.50 | 66.33 | 67.39 | 1,700,624 | +1.44(+2.18%) |
Apr 30, 2015 | 66.34 | 66.84 | 65.46 | 65.95 | 1,877,559 | -0.70(-1.05%) |
Apr 29, 2015 | 66.17 | 67.18 | 66.12 | 66.65 | 2,058,844 | -0.01(-0.01%) |
Apr 28, 2015 | 66.50 | 67.07 | 65.73 | 66.66 | 1,979,625 | +0.05(+0.08%) |
Apr 27, 2015 | 67.25 | 67.91 | 66.47 | 66.61 | 2,845,547 | -0.32(-0.48%) |
Apr 24, 2015 | 66.99 | 67.26 | 66.09 | 66.93 | 3,385,094 | -0.33(-0.49%) |
Apr 23, 2015 | 67.62 | 68.21 | 67.02 | 67.26 | 2,760,473 | -1.12(-1.63%) |
Apr 22, 2015 | 68.45 | 68.69 | 66.91 | 68.38 | 3,258,221 | +0.45(+0.67%) |
Apr 21, 2015 | 70.58 | 71.25 | 66.74 | 67.92 | 11,668,160 | +5.10(+8.13%) |
Apr 20, 2015 | 62.00 | 63.18 | 61.95 | 62.82 | 3,310,354 | +1.16(+1.88%) |
Apr 17, 2015 | 62.15 | 62.63 | 61.40 | 61.66 | 2,201,241 | -0.99(-1.57%) |
Apr 16, 2015 | 62.62 | 62.98 | 62.16 | 62.64 | 2,810,509 | -0.55(-0.87%) |
Apr 15, 2015 | 62.91 | 63.73 | 62.71 | 63.19 | 2,842,591 | +0.37(+0.58%) |
Apr 14, 2015 | 63.45 | 63.46 | 62.56 | 62.83 | 2,324,483 | -0.61(-0.96%) |
Apr 13, 2015 | 63.77 | 64.55 | 63.22 | 63.44 | 1,432,333 | -0.35(-0.55%) |
Apr 10, 2015 | 63.94 | 63.94 | 63.34 | 63.79 | 1,374,989 | -0.05(-0.08%) |
Apr 09, 2015 | 63.24 | 63.93 | 63.11 | 63.83 | 1,584,456 | +0.28(+0.45%) |
Apr 08, 2015 | 62.17 | 63.79 | 62.10 | 63.55 | 2,491,264 | +1.45(+2.33%) |
Apr 07, 2015 | 63.21 | 63.79 | 62.09 | 62.10 | 4,074,743 | -1.03(-1.63%) |
Apr 06, 2015 | 60.99 | 63.25 | 60.70 | 63.13 | 3,181,967 | +1.40(+2.26%) |
Apr 02, 2015 | 61.34 | 61.74 | 61.74 | 61.74 | 2,479,504 | +0.43(+0.70%) |
Apr 01, 2015 | 61.60 | 61.83 | 60.98 | 61.31 | 3,007,336 | +0.02(+0.04%) |
Mar 31, 2015 | 62.56 | 62.81 | 60.27 | 61.29 | 4,922,486 | -1.71(-2.71%) |
Mar 30, 2015 | 63.42 | 63.48 | 62.43 | 62.99 | 2,387,477 | +0.13(+0.21%) |
Mar 27, 2015 | 62.27 | 63.24 | 61.85 | 62.86 | 3,915,792 | +0.78(+1.25%) |
Mar 26, 2015 | 62.84 | 62.91 | 61.21 | 62.09 | 5,914,792 | -1.40(-2.20%) |
Mar 25, 2015 | 68.53 | 68.55 | 63.44 | 63.48 | 4,996,150 | -5.24(-7.63%) |
Mar 24, 2015 | 68.50 | 69.38 | 68.32 | 68.73 | 1,936,061 | +0.29(+0.42%) |
Mar 23, 2015 | 68.91 | 69.18 | 68.29 | 68.44 | 1,525,597 | -0.70(-1.01%) |
Mar 20, 2015 | 69.31 | 69.48 | 68.29 | 69.14 | 2,988,631 | +0.24(+0.35%) |
Mar 19, 2015 | 67.62 | 68.93 | 66.95 | 68.89 | 2,753,385 | +1.28(+1.89%) |
Mar 18, 2015 | 68.43 | 68.71 | 65.38 | 67.61 | 5,451,253 | -1.30(-1.89%) |
Mar 17, 2015 | 69.37 | 69.45 | 68.51 | 68.92 | 1,088,995 | -0.79(-1.14%) |
Mar 16, 2015 | 69.14 | 69.77 | 68.93 | 69.71 | 1,145,722 | +1.03(+1.50%) |
Mar 13, 2015 | 67.67 | 68.81 | 67.29 | 68.68 | 2,095,562 | +0.86(+1.27%) |
Mar 12, 2015 | 67.87 | 68.18 | 67.25 | 67.82 | 2,417,117 | -0.48(-0.70%) |
Mar 11, 2015 | 68.27 | 68.98 | 68.14 | 68.30 | 1,599,609 | +0.27(+0.40%) |
Mar 10, 2015 | 69.85 | 70.30 | 68.02 | 68.03 | 2,393,852 | -2.46(-3.49%) |
Mar 09, 2015 | 69.76 | 70.61 | 69.62 | 70.49 | 1,510,862 | +0.69(+0.99%) |
Mar 06, 2015 | 69.87 | 70.38 | 69.42 | 69.80 | 1,597,516 | -0.52(-0.74%) |
Mar 05, 2015 | 70.66 | 71.19 | 69.85 | 70.32 | 1,484,179 | -0.09(-0.12%) |
Mar 04, 2015 | 70.67 | 71.07 | 70.17 | 70.41 | 1,434,206 | -0.80(-1.12%) |
Mar 03, 2015 | 72.81 | 73.27 | 71.03 | 71.21 | 3,050,525 | -2.34(-3.18%) |
Mar 02, 2015 | 72.31 | 73.55 | 72.24 | 73.55 | 1,275,553 | +1.76(+2.45%) |
Feb 27, 2015 | 72.44 | 72.50 | 71.58 | 71.79 | 1,523,938 | -0.80(-1.10%) |
Feb 26, 2015 | 72.66 | 73.43 | 72.23 | 72.59 | 1,126,702 | -0.13(-0.18%) |
Feb 25, 2015 | 73.28 | 73.56 | 72.48 | 72.72 | 1,454,947 | -0.61(-0.83%) |
Feb 24, 2015 | 72.48 | 73.39 | 72.07 | 73.33 | 2,125,833 | +0.91(+1.26%) |
Feb 23, 2015 | 72.73 | 72.96 | 71.91 | 72.42 | 1,157,439 | -0.57(-0.79%) |
Feb 20, 2015 | 72.19 | 73.35 | 71.93 | 72.99 | 2,919,035 | +0.67(+0.93%) |
Feb 19, 2015 | 71.10 | 72.45 | 71.07 | 72.32 | 1,254,895 | +1.00(+1.40%) |
Feb 18, 2015 | 71.39 | 71.72 | 70.89 | 71.32 | 1,010,027 | +0.01(+0.02%) |
Feb 17, 2015 | 71.59 | 71.71 | 70.63 | 71.31 | 1,416,364 | -0.27(-0.37%) |
Feb 13, 2015 | 70.84 | 71.57 | 71.57 | 71.57 | 2,107,658 | +0.96(+1.36%) |
Feb 12, 2015 | 70.30 | 70.62 | 69.88 | 70.62 | 1,801,395 | +0.44(+0.63%) |
Feb 11, 2015 | 70.16 | 70.31 | 69.78 | 70.17 | 2,260,644 | +0.02(+0.02%) |
Feb 10, 2015 | 68.22 | 70.39 | 67.90 | 70.16 | 2,772,058 | +2.52(+3.73%) |
Feb 09, 2015 | 67.66 | 67.90 | 67.02 | 67.63 | 1,856,897 | -0.40(-0.59%) |
Feb 06, 2015 | 67.95 | 69.17 | 67.74 | 68.03 | 1,509,083 | +0.10(+0.14%) |
Feb 05, 2015 | 67.70 | 68.07 | 67.32 | 67.94 | 1,986,839 | +0.51(+0.76%) |
Feb 04, 2015 | 67.49 | 68.00 | 67.02 | 67.42 | 2,427,087 | -0.17(-0.24%) |
Feb 03, 2015 | 66.93 | 67.61 | 66.48 | 67.59 | 2,508,638 | +0.84(+1.27%) |
Feb 02, 2015 | 66.83 | 67.05 | 65.30 | 66.74 | 2,552,281 | +0.19(+0.29%) |
Jan 30, 2015 | 68.77 | 69.02 | 66.50 | 66.55 | 3,977,490 | -2.99(-4.29%) |
Jan 29, 2015 | 69.65 | 71.53 | 67.53 | 69.54 | 3,749,840 | +0.13(+0.19%) |
Jan 28, 2015 | 70.56 | 71.30 | 69.30 | 69.41 | 2,734,285 | -0.37(-0.54%) |
Jan 27, 2015 | 69.74 | 70.47 | 69.65 | 69.78 | 1,672,478 | -0.90(-1.27%) |
Jan 26, 2015 | 70.16 | 70.75 | 69.38 | 70.68 | 1,885,050 | +0.66(+0.95%) |
Jan 23, 2015 | 69.30 | 70.17 | 68.55 | 70.02 | 2,414,851 | -0.38(-0.54%) |
Jan 22, 2015 | 69.91 | 70.45 | 68.46 | 70.40 | 1,841,217 | +0.71(+1.02%) |
Jan 21, 2015 | 68.41 | 70.28 | 67.80 | 69.69 | 2,221,272 | +1.34(+1.96%) |
Jan 20, 2015 | 67.84 | 68.64 | 67.08 | 68.34 | 1,758,552 | +0.80(+1.19%) |
Jan 16, 2015 | 66.59 | 67.84 | 66.40 | 67.54 | 2,657,258 | +0.78(+1.17%) |
Jan 15, 2015 | 66.77 | 67.74 | 66.51 | 66.76 | 2,466,828 | +0.55(+0.83%) |
Jan 14, 2015 | 65.76 | 66.73 | 65.72 | 66.21 | 1,551,420 | -0.44(-0.67%) |
Jan 13, 2015 | 67.99 | 68.68 | 65.89 | 66.66 | 1,898,808 | -0.65(-0.97%) |
Jan 12, 2015 | 69.22 | 69.22 | 67.13 | 67.31 | 2,474,444 | -2.11(-3.04%) |
Jan 09, 2015 | 69.15 | 69.94 | 68.95 | 69.42 | 1,678,996 | +0.13(+0.19%) |
Jan 08, 2015 | 68.15 | 69.37 | 67.91 | 69.29 | 2,157,694 | +1.75(+2.59%) |
Jan 07, 2015 | 67.29 | 68.28 | 67.08 | 67.54 | 1,732,629 | +0.35(+0.52%) |
Jan 06, 2015 | 68.40 | 68.55 | 66.52 | 67.19 | 2,699,743 | -1.14(-1.67%) |
Jan 05, 2015 | 69.02 | 69.12 | 68.10 | 68.33 | 1,654,918 | -0.84(-1.22%) |