Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.23 | 54.76 | 54.76 | 54.76 | 4,030,106 | +0.14(+0.25%) |
Dec 30, 2015 | 53.99 | 54.99 | 53.94 | 54.62 | 4,336,343 | -0.37(-0.68%) |
Dec 29, 2015 | 55.60 | 55.95 | 54.57 | 54.99 | 4,096,200 | +0.46(+0.85%) |
Dec 28, 2015 | 55.51 | 55.68 | 54.30 | 54.52 | 5,168,478 | -2.27(-3.99%) |
Dec 24, 2015 | 57.05 | 56.79 | 56.79 | 56.79 | 2,317,896 | -0.21(-0.37%) |
Dec 23, 2015 | 55.23 | 57.05 | 54.76 | 57.00 | 6,919,793 | +3.00(+5.56%) |
Dec 22, 2015 | 54.40 | 55.37 | 53.82 | 54.00 | 6,767,455 | -0.34(-0.63%) |
Dec 21, 2015 | 55.38 | 55.46 | 53.61 | 54.34 | 6,566,016 | -0.91(-1.65%) |
Dec 18, 2015 | 56.61 | 57.14 | 55.26 | 55.25 | 8,576,344 | -1.45(-2.55%) |
Dec 17, 2015 | 58.38 | 58.77 | 55.64 | 56.70 | 7,898,972 | -1.93(-3.30%) |
Dec 16, 2015 | 59.78 | 60.04 | 58.57 | 58.63 | 6,412,840 | -1.16(-1.94%) |
Dec 15, 2015 | 60.31 | 60.84 | 59.54 | 59.79 | 7,370,358 | +0.34(+0.57%) |
Dec 14, 2015 | 57.52 | 59.58 | 57.02 | 59.45 | 7,566,910 | +1.52(+2.63%) |
Dec 11, 2015 | 59.81 | 61.44 | 57.83 | 57.93 | 6,414,947 | -2.54(-4.21%) |
Dec 10, 2015 | 60.21 | 62.00 | 59.87 | 60.47 | 6,507,061 | -0.15(-0.26%) |
Dec 09, 2015 | 59.92 | 62.19 | 59.46 | 60.63 | 6,951,270 | +0.98(+1.65%) |
Dec 08, 2015 | 57.80 | 60.24 | 57.19 | 59.64 | 6,898,339 | +0.71(+1.21%) |
Dec 07, 2015 | 60.24 | 60.64 | 57.73 | 58.93 | 8,214,519 | -3.33(-5.34%) |
Dec 04, 2015 | 61.33 | 62.50 | 60.72 | 62.26 | 6,146,343 | -0.39(-0.62%) |
Dec 03, 2015 | 63.15 | 63.80 | 62.07 | 62.65 | 6,043,894 | +0.10(+0.16%) |
Dec 02, 2015 | 64.46 | 65.02 | 62.20 | 62.55 | 5,785,644 | -2.47(-3.80%) |
Dec 01, 2015 | 64.55 | 65.07 | 64.22 | 65.01 | 3,340,940 | +0.48(+0.74%) |
Nov 30, 2015 | 63.74 | 65.47 | 63.58 | 64.53 | 4,955,998 | +1.09(+1.72%) |
Nov 27, 2015 | 64.11 | 64.41 | 63.35 | 63.44 | 1,870,157 | -1.17(-1.81%) |
Nov 25, 2015 | 65.16 | 64.61 | 64.61 | 64.61 | 3,926,293 | -1.25(-1.89%) |
Nov 24, 2015 | 64.43 | 66.25 | 64.32 | 65.86 | 5,715,716 | +1.99(+3.11%) |
Nov 23, 2015 | 63.71 | 64.49 | 63.47 | 63.87 | 3,513,439 | -0.05(-0.07%) |
Nov 20, 2015 | 64.20 | 64.41 | 63.41 | 63.91 | 3,853,530 | -0.02(-0.02%) |
Nov 19, 2015 | 65.18 | 65.47 | 63.23 | 63.93 | 3,616,348 | -1.93(-2.94%) |
Nov 18, 2015 | 64.85 | 65.95 | 64.16 | 65.86 | 4,137,914 | +1.68(+2.62%) |
Nov 17, 2015 | 65.20 | 65.21 | 63.37 | 64.19 | 4,253,518 | -1.40(-2.13%) |
Nov 16, 2015 | 63.77 | 65.64 | 63.43 | 65.59 | 3,946,527 | +1.96(+3.09%) |
Nov 13, 2015 | 63.16 | 64.16 | 62.27 | 63.62 | 4,022,959 | +0.43(+0.69%) |
Nov 12, 2015 | 63.69 | 64.01 | 62.60 | 63.19 | 4,442,396 | -1.26(-1.96%) |
Nov 11, 2015 | 66.79 | 67.99 | 64.35 | 64.45 | 4,583,714 | -2.52(-3.77%) |
Nov 10, 2015 | 65.92 | 67.20 | 65.53 | 66.97 | 5,054,100 | +0.94(+1.42%) |
Nov 09, 2015 | 66.47 | 67.43 | 65.35 | 66.03 | 4,977,289 | +0.08(+0.12%) |
Nov 06, 2015 | 66.06 | 68.45 | 65.15 | 65.96 | 6,816,113 | -0.93(-1.39%) |
Nov 05, 2015 | 66.74 | 68.24 | 66.10 | 66.88 | 5,214,126 | +0.00(+0.00%) |
Nov 04, 2015 | 68.44 | 68.81 | 66.33 | 66.88 | 5,053,285 | -1.53(-2.24%) |
Nov 03, 2015 | 67.22 | 69.24 | 66.74 | 68.42 | 7,128,458 | +1.84(+2.77%) |
Nov 02, 2015 | 65.86 | 66.91 | 65.52 | 66.58 | 4,650,920 | +0.17(+0.26%) |
Oct 30, 2015 | 66.35 | 67.05 | 65.26 | 66.41 | 4,087,342 | +0.26(+0.39%) |
Oct 29, 2015 | 65.22 | 66.44 | 65.07 | 66.15 | 3,857,887 | +0.56(+0.86%) |
Oct 28, 2015 | 64.19 | 66.65 | 63.70 | 65.59 | 4,951,518 | +1.62(+2.53%) |
Oct 27, 2015 | 63.30 | 64.16 | 61.92 | 63.97 | 6,655,005 | -0.53(-0.83%) |
Oct 26, 2015 | 65.83 | 65.97 | 64.39 | 64.50 | 4,520,369 | -1.58(-2.39%) |
Oct 23, 2015 | 65.82 | 66.59 | 65.22 | 66.08 | 3,458,194 | -0.29(-0.43%) |
Oct 22, 2015 | 65.46 | 66.65 | 65.26 | 66.37 | 3,750,644 | +1.56(+2.41%) |
Oct 21, 2015 | 65.31 | 65.52 | 64.52 | 64.80 | 3,887,962 | -0.84(-1.28%) |
Oct 20, 2015 | 65.42 | 66.25 | 64.94 | 65.65 | 4,593,858 | +0.05(+0.07%) |
Oct 19, 2015 | 66.73 | 66.88 | 65.06 | 65.60 | 5,502,888 | -2.08(-3.07%) |
Oct 16, 2015 | 67.87 | 68.07 | 66.95 | 67.68 | 5,337,343 | +0.28(+0.41%) |
Oct 15, 2015 | 65.98 | 67.42 | 65.69 | 67.40 | 4,668,069 | +1.05(+1.59%) |
Oct 14, 2015 | 65.74 | 66.63 | 65.56 | 66.35 | 4,299,086 | +0.52(+0.78%) |
Oct 13, 2015 | 65.72 | 66.61 | 65.43 | 65.83 | 7,261,718 | -0.58(-0.87%) |
Oct 12, 2015 | 67.26 | 67.93 | 65.56 | 66.41 | 6,223,070 | -0.98(-1.45%) |
Oct 09, 2015 | 67.43 | 68.17 | 66.47 | 67.39 | 7,515,927 | +0.20(+0.30%) |
Oct 08, 2015 | 64.31 | 67.37 | 64.13 | 67.19 | 8,801,950 | +2.52(+3.90%) |
Oct 07, 2015 | 65.13 | 65.93 | 63.44 | 64.67 | 9,014,521 | +0.72(+1.12%) |
Oct 06, 2015 | 62.31 | 64.64 | 62.18 | 63.95 | 8,777,977 | +1.69(+2.72%) |
Oct 05, 2015 | 60.34 | 63.07 | 60.21 | 62.26 | 9,622,115 | +2.77(+4.66%) |
Oct 02, 2015 | 56.10 | 59.79 | 55.27 | 59.49 | 7,814,425 | +2.68(+4.72%) |
Oct 01, 2015 | 56.97 | 58.42 | 56.35 | 56.81 | 7,362,951 | +0.61(+1.09%) |
Sep 30, 2015 | 54.70 | 56.31 | 54.56 | 56.20 | 6,229,645 | +2.06(+3.81%) |
Sep 29, 2015 | 53.93 | 54.56 | 53.38 | 54.14 | 4,887,946 | +0.54(+1.01%) |
Sep 28, 2015 | 55.38 | 55.73 | 53.34 | 53.60 | 5,935,087 | -2.59(-4.62%) |
Sep 25, 2015 | 57.17 | 57.29 | 55.73 | 56.19 | 5,044,544 | -0.36(-0.64%) |
Sep 24, 2015 | 55.81 | 56.91 | 55.18 | 56.56 | 5,756,095 | +0.17(+0.30%) |
Sep 23, 2015 | 58.08 | 58.61 | 56.25 | 56.39 | 5,040,742 | -1.68(-2.90%) |
Sep 22, 2015 | 58.23 | 59.18 | 57.66 | 58.07 | 4,448,192 | -1.00(-1.70%) |
Sep 21, 2015 | 59.48 | 59.70 | 58.57 | 59.07 | 4,221,193 | +0.20(+0.34%) |
Sep 18, 2015 | 60.88 | 61.13 | 58.62 | 58.87 | 7,833,834 | -2.62(-4.27%) |
Sep 17, 2015 | 61.77 | 62.67 | 61.08 | 61.50 | 7,123,327 | -0.22(-0.35%) |
Sep 16, 2015 | 59.97 | 61.89 | 59.80 | 61.71 | 5,175,171 | +2.08(+3.48%) |
Sep 15, 2015 | 59.47 | 60.06 | 59.11 | 59.64 | 4,728,777 | +0.63(+1.07%) |
Sep 14, 2015 | 59.56 | 59.56 | 58.70 | 59.00 | 4,799,312 | -0.56(-0.93%) |
Sep 11, 2015 | 59.25 | 59.76 | 58.55 | 59.56 | 5,922,139 | -0.70(-1.17%) |
Sep 10, 2015 | 59.88 | 60.40 | 58.77 | 60.26 | 6,235,916 | +0.87(+1.47%) |
Sep 09, 2015 | 60.79 | 61.26 | 59.19 | 59.39 | 8,349,117 | -0.56(-0.94%) |
Sep 08, 2015 | 59.89 | 60.35 | 58.25 | 59.95 | 6,655,049 | +0.59(+1.00%) |
Sep 04, 2015 | 58.84 | 59.36 | 59.36 | 59.36 | 6,089,116 | -0.43(-0.72%) |
Sep 03, 2015 | 60.41 | 61.88 | 59.28 | 59.79 | 8,067,707 | -0.20(-0.33%) |
Sep 02, 2015 | 59.49 | 59.99 | 57.80 | 59.99 | 6,938,545 | +1.30(+2.22%) |
Sep 01, 2015 | 58.69 | 59.69 | 58.04 | 58.69 | 8,260,395 | -1.77(-2.92%) |
Aug 31, 2015 | 58.83 | 61.11 | 57.57 | 60.45 | 8,891,363 | +0.77(+1.29%) |
Aug 28, 2015 | 58.28 | 61.25 | 58.22 | 59.68 | 9,018,566 | +1.17(+2.01%) |
Aug 27, 2015 | 56.35 | 58.75 | 56.25 | 58.51 | 9,275,599 | +3.71(+6.76%) |
Aug 26, 2015 | 54.20 | 54.84 | 52.80 | 54.80 | 8,761,341 | +2.03(+3.85%) |
Aug 25, 2015 | 55.66 | 55.67 | 52.72 | 52.77 | 8,704,736 | -0.69(-1.30%) |
Aug 24, 2015 | 54.04 | 56.57 | 52.61 | 53.47 | 12,329,859 | -4.32(-7.48%) |
Aug 21, 2015 | 58.97 | 59.77 | 57.22 | 57.79 | 10,063,769 | -1.44(-2.44%) |
Aug 20, 2015 | 59.46 | 60.55 | 59.14 | 59.23 | 8,792,033 | -0.26(-0.44%) |
Aug 19, 2015 | 61.66 | 61.66 | 58.72 | 59.50 | 7,930,402 | -2.58(-4.15%) |
Aug 18, 2015 | 61.53 | 62.18 | 61.20 | 62.08 | 4,581,273 | +0.31(+0.50%) |
Aug 17, 2015 | 61.37 | 61.88 | 60.90 | 61.77 | 4,854,031 | +0.06(+0.10%) |
Aug 14, 2015 | 61.37 | 62.44 | 60.83 | 61.70 | 5,062,350 | +0.19(+0.31%) |
Aug 13, 2015 | 61.22 | 62.14 | 60.48 | 61.51 | 7,629,306 | -0.19(-0.31%) |
Aug 12, 2015 | 59.69 | 61.96 | 59.06 | 61.70 | 10,791,157 | +2.03(+3.40%) |
Aug 11, 2015 | 58.00 | 59.77 | 57.27 | 59.67 | 7,738,441 | +0.80(+1.35%) |
Aug 10, 2015 | 56.87 | 59.04 | 56.86 | 58.88 | 8,983,596 | +1.94(+3.40%) |
Aug 07, 2015 | 58.09 | 60.76 | 56.38 | 56.94 | 10,979,638 | -3.03(-5.05%) |
Aug 06, 2015 | 58.40 | 60.48 | 58.13 | 59.97 | 8,691,290 | +1.23(+2.09%) |
Aug 05, 2015 | 60.26 | 60.95 | 58.64 | 58.74 | 6,343,145 | -0.50(-0.85%) |
Aug 04, 2015 | 59.50 | 60.04 | 58.94 | 59.24 | 5,151,154 | +0.23(+0.39%) |
Aug 03, 2015 | 58.83 | 59.93 | 58.25 | 59.01 | 6,653,602 | -0.58(-0.97%) |
Jul 31, 2015 | 60.21 | 60.45 | 59.44 | 59.59 | 5,427,846 | -1.04(-1.72%) |
Jul 30, 2015 | 59.94 | 60.77 | 59.29 | 60.63 | 5,880,669 | +0.62(+1.03%) |
Jul 29, 2015 | 59.06 | 60.99 | 59.06 | 60.01 | 8,238,136 | +0.69(+1.16%) |
Jul 28, 2015 | 56.66 | 59.87 | 56.66 | 59.33 | 10,216,780 | +2.83(+5.00%) |
Jul 27, 2015 | 57.20 | 57.69 | 56.25 | 56.50 | 7,281,635 | -1.52(-2.62%) |
Jul 24, 2015 | 58.75 | 59.12 | 57.61 | 58.02 | 7,578,072 | -0.90(-1.52%) |
Jul 23, 2015 | 58.83 | 59.30 | 58.27 | 58.92 | 8,206,653 | +0.18(+0.30%) |
Jul 22, 2015 | 59.58 | 59.82 | 58.49 | 58.74 | 9,333,380 | -0.96(-1.60%) |
Jul 21, 2015 | 60.28 | 60.51 | 59.40 | 59.70 | 8,839,056 | -0.46(-0.77%) |
Jul 20, 2015 | 61.94 | 61.95 | 60.15 | 60.16 | 9,136,778 | -1.98(-3.19%) |
Jul 17, 2015 | 63.28 | 63.42 | 61.96 | 62.14 | 7,861,998 | -1.47(-2.31%) |
Jul 16, 2015 | 64.65 | 64.69 | 63.57 | 63.61 | 5,206,332 | -0.66(-1.02%) |
Jul 15, 2015 | 65.33 | 65.80 | 64.11 | 64.27 | 5,074,389 | -1.40(-2.13%) |
Jul 14, 2015 | 64.87 | 65.98 | 64.80 | 65.67 | 4,252,093 | +0.79(+1.21%) |
Jul 13, 2015 | 65.13 | 65.33 | 64.31 | 64.88 | 4,971,234 | -0.25(-0.39%) |
Jul 10, 2015 | 66.24 | 66.84 | 65.07 | 65.14 | 3,768,850 | -0.59(-0.89%) |
Jul 09, 2015 | 66.25 | 67.30 | 65.63 | 65.72 | 4,911,131 | +0.62(+0.96%) |
Jul 08, 2015 | 66.34 | 66.97 | 64.72 | 65.10 | 6,075,685 | -1.72(-2.57%) |
Jul 07, 2015 | 66.09 | 67.11 | 64.59 | 66.81 | 6,642,995 | +1.26(+1.92%) |
Jul 06, 2015 | 65.10 | 66.40 | 64.76 | 65.56 | 4,559,912 | -0.45(-0.68%) |
Jul 02, 2015 | 66.22 | 66.01 | 66.01 | 66.01 | 3,504,239 | -0.08(-0.12%) |
Jul 01, 2015 | 67.69 | 67.69 | 65.37 | 66.08 | 6,028,150 | -1.37(-2.03%) |
Jun 30, 2015 | 67.02 | 67.72 | 66.52 | 67.45 | 5,115,662 | +1.00(+1.51%) |
Jun 29, 2015 | 67.02 | 67.75 | 66.38 | 66.45 | 5,220,567 | -1.39(-2.06%) |
Jun 26, 2015 | 67.49 | 68.34 | 67.09 | 67.85 | 14,804,843 | +0.32(+0.47%) |
Jun 25, 2015 | 67.93 | 68.01 | 67.26 | 67.53 | 4,929,118 | -0.53(-0.78%) |
Jun 24, 2015 | 68.22 | 68.63 | 67.88 | 68.06 | 4,913,713 | -0.35(-0.51%) |
Jun 23, 2015 | 68.02 | 68.43 | 67.54 | 68.41 | 4,689,612 | +0.55(+0.81%) |
Jun 22, 2015 | 68.26 | 68.32 | 67.38 | 67.86 | 3,693,375 | -0.15(-0.22%) |
Jun 19, 2015 | 68.02 | 68.66 | 67.99 | 68.01 | 5,579,161 | -0.42(-0.61%) |
Jun 18, 2015 | 69.16 | 69.44 | 68.22 | 68.43 | 4,675,705 | -0.16(-0.24%) |
Jun 17, 2015 | 69.87 | 70.23 | 68.12 | 68.59 | 6,487,148 | -0.82(-1.18%) |
Jun 16, 2015 | 68.63 | 69.62 | 68.59 | 69.40 | 2,967,506 | +0.66(+0.96%) |
Jun 15, 2015 | 68.19 | 69.14 | 68.19 | 68.74 | 3,628,083 | -0.24(-0.35%) |
Jun 12, 2015 | 69.47 | 69.67 | 68.66 | 68.98 | 3,198,158 | -0.86(-1.24%) |
Jun 11, 2015 | 70.11 | 70.15 | 69.52 | 69.84 | 2,986,410 | +0.18(+0.27%) |
Jun 10, 2015 | 69.64 | 69.89 | 69.08 | 69.66 | 3,783,189 | +1.02(+1.48%) |
Jun 09, 2015 | 69.36 | 70.47 | 68.64 | 68.64 | 3,453,523 | -0.02(-0.02%) |
Jun 08, 2015 | 68.86 | 69.31 | 68.29 | 68.66 | 3,576,645 | -0.44(-0.64%) |
Jun 05, 2015 | 67.03 | 69.84 | 66.90 | 69.10 | 5,749,651 | +1.77(+2.63%) |
Jun 04, 2015 | 67.98 | 68.67 | 67.25 | 67.32 | 4,898,373 | -1.26(-1.83%) |
Jun 03, 2015 | 69.00 | 69.70 | 68.55 | 68.58 | 2,801,404 | -0.59(-0.85%) |
Jun 02, 2015 | 68.59 | 69.61 | 67.96 | 69.16 | 4,648,031 | +0.78(+1.14%) |
Jun 01, 2015 | 68.59 | 68.66 | 67.94 | 68.39 | 3,746,558 | +0.05(+0.08%) |
May 29, 2015 | 68.90 | 68.97 | 68.00 | 68.33 | 5,125,329 | -0.35(-0.52%) |
May 28, 2015 | 68.22 | 68.85 | 67.80 | 68.69 | 4,920,191 | +0.12(+0.17%) |
May 27, 2015 | 68.67 | 69.30 | 68.19 | 68.57 | 3,915,658 | -0.12(-0.17%) |
May 26, 2015 | 68.76 | 69.20 | 68.22 | 68.69 | 5,088,690 | -0.86(-1.23%) |
May 22, 2015 | 69.65 | 69.54 | 69.54 | 69.54 | 3,965,777 | -0.95(-1.34%) |
May 21, 2015 | 70.24 | 70.75 | 69.87 | 70.49 | 5,137,081 | +0.79(+1.14%) |
May 20, 2015 | 69.80 | 69.90 | 69.16 | 69.70 | 4,846,281 | +0.15(+0.22%) |
May 19, 2015 | 70.48 | 70.58 | 69.52 | 69.54 | 4,657,349 | -1.19(-1.68%) |
May 18, 2015 | 69.77 | 70.91 | 69.27 | 70.73 | 3,916,737 | +1.02(+1.47%) |
May 15, 2015 | 69.59 | 70.30 | 68.76 | 69.70 | 4,240,766 | -0.20(-0.29%) |
May 14, 2015 | 70.88 | 70.94 | 69.87 | 69.90 | 4,649,351 | -0.67(-0.95%) |
May 13, 2015 | 72.45 | 72.48 | 70.10 | 70.57 | 4,605,122 | -1.39(-1.94%) |
May 12, 2015 | 70.70 | 72.11 | 70.66 | 71.97 | 4,501,764 | +1.39(+1.96%) |
May 11, 2015 | 72.46 | 72.61 | 70.47 | 70.58 | 5,129,591 | -1.46(-2.02%) |
May 08, 2015 | 72.79 | 72.81 | 71.31 | 72.04 | 6,388,774 | +0.00(+0.00%) |
May 07, 2015 | 74.04 | 74.04 | 71.21 | 72.04 | 6,746,016 | -1.22(-1.66%) |
May 06, 2015 | 74.13 | 74.63 | 72.80 | 73.26 | 6,701,234 | +0.42(+0.57%) |
May 05, 2015 | 76.05 | 77.20 | 72.83 | 72.84 | 15,265,465 | -3.74(-4.88%) |
May 04, 2015 | 76.36 | 78.09 | 75.93 | 76.58 | 9,490,630 | +0.38(+0.50%) |
May 01, 2015 | 76.44 | 77.82 | 75.21 | 76.20 | 4,652,645 | -0.04(-0.05%) |
Apr 30, 2015 | 77.05 | 77.39 | 75.88 | 76.24 | 4,493,279 | -0.61(-0.79%) |
Apr 29, 2015 | 75.68 | 77.03 | 75.34 | 76.85 | 5,065,199 | +0.99(+1.30%) |
Apr 28, 2015 | 75.23 | 76.13 | 75.23 | 75.86 | 4,849,822 | +0.85(+1.13%) |
Apr 27, 2015 | 75.16 | 75.47 | 74.40 | 75.01 | 3,868,419 | +0.49(+0.66%) |
Apr 24, 2015 | 75.43 | 75.48 | 73.90 | 74.52 | 4,074,941 | -1.19(-1.58%) |
Apr 23, 2015 | 75.49 | 76.47 | 75.38 | 75.71 | 3,514,785 | +0.44(+0.58%) |
Apr 22, 2015 | 74.69 | 75.97 | 74.20 | 75.27 | 3,761,070 | +0.86(+1.15%) |
Apr 21, 2015 | 75.37 | 75.75 | 74.24 | 74.42 | 4,203,349 | -0.89(-1.18%) |
Apr 20, 2015 | 74.87 | 76.28 | 74.87 | 75.31 | 4,063,390 | +0.39(+0.52%) |
Apr 17, 2015 | 74.77 | 75.10 | 74.27 | 74.91 | 4,154,895 | -0.59(-0.79%) |
Apr 16, 2015 | 75.37 | 76.24 | 74.87 | 75.51 | 5,262,207 | +0.03(+0.04%) |
Apr 15, 2015 | 74.55 | 75.76 | 74.30 | 75.47 | 7,605,050 | +1.16(+1.56%) |
Apr 14, 2015 | 73.70 | 74.70 | 73.56 | 74.32 | 4,158,779 | +1.49(+2.05%) |
Apr 13, 2015 | 74.41 | 74.53 | 72.45 | 72.83 | 4,045,213 | -1.46(-1.97%) |
Apr 10, 2015 | 73.73 | 74.30 | 73.26 | 74.29 | 3,342,087 | +0.68(+0.92%) |
Apr 09, 2015 | 72.38 | 73.89 | 72.38 | 73.61 | 4,431,643 | +1.28(+1.78%) |
Apr 08, 2015 | 73.07 | 73.51 | 72.14 | 72.33 | 4,257,306 | -0.18(-0.24%) |
Apr 07, 2015 | 73.22 | 73.83 | 72.39 | 72.50 | 6,803,310 | -0.46(-0.63%) |
Apr 06, 2015 | 71.80 | 73.37 | 71.76 | 72.96 | 6,202,028 | +1.66(+2.33%) |
Apr 02, 2015 | 69.45 | 71.30 | 71.30 | 71.30 | 5,976,176 | +1.15(+1.63%) |
Apr 01, 2015 | 70.79 | 71.80 | 70.03 | 70.16 | 4,959,292 | -0.36(-0.51%) |
Mar 31, 2015 | 70.09 | 71.12 | 69.86 | 70.52 | 4,649,606 | -0.35(-0.49%) |
Mar 30, 2015 | 70.48 | 71.14 | 69.82 | 70.87 | 4,523,204 | +1.22(+1.74%) |
Mar 27, 2015 | 69.70 | 70.08 | 69.33 | 69.65 | 3,301,411 | -0.62(-0.88%) |
Mar 26, 2015 | 70.37 | 70.70 | 69.41 | 70.27 | 6,315,249 | +1.08(+1.56%) |
Mar 25, 2015 | 68.97 | 69.72 | 68.31 | 69.19 | 4,765,035 | +0.86(+1.26%) |
Mar 24, 2015 | 68.60 | 69.18 | 68.17 | 68.33 | 3,486,163 | -0.12(-0.18%) |
Mar 23, 2015 | 70.18 | 70.30 | 68.45 | 68.45 | 4,160,858 | -1.29(-1.85%) |
Mar 20, 2015 | 69.03 | 70.71 | 68.78 | 69.74 | 7,775,316 | +0.88(+1.28%) |
Mar 19, 2015 | 68.76 | 69.14 | 67.96 | 68.86 | 4,627,105 | -0.87(-1.25%) |
Mar 18, 2015 | 66.20 | 70.27 | 66.14 | 69.73 | 7,003,247 | +2.97(+4.45%) |
Mar 17, 2015 | 66.80 | 67.66 | 66.45 | 66.76 | 4,938,811 | -0.85(-1.25%) |
Mar 16, 2015 | 65.46 | 67.70 | 65.42 | 67.60 | 6,440,989 | +1.93(+2.94%) |
Mar 13, 2015 | 65.53 | 65.88 | 64.68 | 65.67 | 5,741,216 | -0.25(-0.37%) |
Mar 12, 2015 | 66.95 | 67.06 | 65.85 | 65.92 | 3,967,789 | -0.65(-0.97%) |
Mar 11, 2015 | 66.47 | 67.20 | 66.05 | 66.57 | 5,166,680 | +0.28(+0.42%) |
Mar 10, 2015 | 66.82 | 68.12 | 66.26 | 66.29 | 6,322,020 | -1.18(-1.74%) |
Mar 09, 2015 | 67.74 | 68.64 | 67.40 | 67.47 | 4,475,213 | -0.65(-0.96%) |
Mar 06, 2015 | 68.39 | 69.22 | 67.86 | 68.12 | 5,283,529 | -0.78(-1.14%) |
Mar 05, 2015 | 69.10 | 69.62 | 68.73 | 68.90 | 3,493,359 | -0.69(-0.99%) |
Mar 04, 2015 | 69.37 | 69.95 | 68.10 | 69.60 | 5,103,069 | +0.09(+0.13%) |
Mar 03, 2015 | 68.43 | 70.07 | 68.14 | 69.50 | 5,695,856 | +1.01(+1.47%) |
Mar 02, 2015 | 69.00 | 68.60 | 66.97 | 68.50 | 6,952,791 | -0.51(-0.74%) |
Feb 27, 2015 | 69.70 | 69.77 | 68.67 | 69.00 | 4,989,639 | -0.32(-0.45%) |
Feb 26, 2015 | 70.61 | 70.95 | 68.92 | 69.32 | 7,055,754 | -2.23(-3.12%) |
Feb 25, 2015 | 70.40 | 71.72 | 70.21 | 71.55 | 7,525,295 | +1.09(+1.55%) |
Feb 24, 2015 | 71.41 | 71.53 | 70.19 | 70.46 | 5,480,369 | -0.25(-0.35%) |
Feb 23, 2015 | 69.27 | 70.83 | 68.64 | 70.70 | 7,152,773 | +0.65(+0.93%) |
Feb 20, 2015 | 71.60 | 71.88 | 69.27 | 70.05 | 10,320,874 | -2.09(-2.90%) |
Feb 19, 2015 | 66.67 | 72.86 | 66.59 | 72.14 | 24,289,824 | -1.16(-1.58%) |
Feb 18, 2015 | 74.21 | 74.21 | 72.68 | 73.30 | 5,846,642 | -0.91(-1.22%) |
Feb 17, 2015 | 73.90 | 74.35 | 73.56 | 74.21 | 5,505,347 | -0.33(-0.44%) |
Feb 13, 2015 | 73.79 | 74.54 | 74.54 | 74.54 | 5,406,942 | +1.63(+2.24%) |
Feb 12, 2015 | 73.03 | 73.25 | 71.89 | 72.91 | 5,127,996 | +1.23(+1.72%) |
Feb 11, 2015 | 72.17 | 72.36 | 70.87 | 71.68 | 8,232,742 | -1.58(-2.16%) |
Feb 10, 2015 | 74.33 | 74.36 | 72.17 | 73.26 | 5,601,026 | -0.53(-0.72%) |
Feb 09, 2015 | 74.30 | 74.78 | 73.66 | 73.80 | 5,525,718 | +0.12(+0.17%) |
Feb 06, 2015 | 74.60 | 74.76 | 73.50 | 73.67 | 6,888,243 | -0.31(-0.42%) |
Feb 05, 2015 | 73.61 | 74.82 | 73.19 | 73.98 | 7,275,948 | +0.77(+1.05%) |
Feb 04, 2015 | 72.60 | 75.01 | 71.94 | 73.21 | 12,830,615 | -0.86(-1.16%) |
Feb 03, 2015 | 72.85 | 75.28 | 72.80 | 74.07 | 11,575,677 | +2.91(+4.10%) |
Feb 02, 2015 | 69.98 | 71.20 | 68.86 | 71.16 | 7,301,221 | +2.68(+3.92%) |
Jan 30, 2015 | 67.80 | 69.27 | 67.30 | 68.47 | 9,712,518 | +0.09(+0.13%) |
Jan 29, 2015 | 68.54 | 68.77 | 66.73 | 68.38 | 6,746,387 | +0.62(+0.92%) |
Jan 28, 2015 | 71.01 | 71.29 | 67.50 | 67.76 | 7,506,218 | -3.77(-5.27%) |
Jan 27, 2015 | 70.71 | 72.61 | 70.08 | 71.53 | 6,866,113 | +0.52(+0.73%) |
Jan 26, 2015 | 70.17 | 71.06 | 69.33 | 71.01 | 4,461,060 | +1.18(+1.70%) |
Jan 23, 2015 | 69.27 | 71.16 | 69.25 | 69.83 | 5,764,752 | +0.33(+0.48%) |
Jan 22, 2015 | 70.28 | 70.28 | 68.13 | 69.50 | 5,812,551 | -0.14(-0.20%) |
Jan 21, 2015 | 69.67 | 70.13 | 68.97 | 69.63 | 6,364,745 | +0.93(+1.35%) |
Jan 20, 2015 | 68.52 | 69.05 | 67.31 | 68.70 | 7,750,006 | -0.75(-1.09%) |
Jan 16, 2015 | 66.80 | 69.63 | 66.56 | 69.46 | 7,129,679 | +2.91(+4.37%) |
Jan 15, 2015 | 68.48 | 68.83 | 66.49 | 66.55 | 6,425,205 | -0.93(-1.38%) |
Jan 14, 2015 | 64.66 | 67.75 | 64.35 | 67.48 | 8,703,432 | +2.19(+3.35%) |
Jan 13, 2015 | 65.22 | 66.52 | 64.52 | 65.29 | 7,094,300 | +0.42(+0.65%) |
Jan 12, 2015 | 65.33 | 65.51 | 63.86 | 64.87 | 6,266,237 | -2.26(-3.37%) |
Jan 09, 2015 | 66.80 | 67.57 | 66.02 | 67.13 | 5,258,804 | +0.45(+0.67%) |
Jan 08, 2015 | 65.03 | 67.28 | 64.53 | 66.69 | 7,606,197 | +2.46(+3.82%) |
Jan 07, 2015 | 65.38 | 65.81 | 63.49 | 64.23 | 7,751,948 | -0.41(-0.63%) |
Jan 06, 2015 | 65.89 | 66.47 | 63.53 | 64.64 | 10,617,150 | -1.90(-2.85%) |
Jan 05, 2015 | 69.05 | 69.68 | 66.03 | 66.53 | 8,023,386 | -4.27(-6.03%) |