Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.08 | 63.42 | 63.42 | 63.42 | 167,009 | +0.87(+1.39%) |
Dec 30, 2015 | 61.52 | 62.87 | 61.33 | 62.55 | 148,881 | +0.55(+0.89%) |
Dec 29, 2015 | 62.16 | 62.39 | 61.29 | 62.00 | 163,076 | +0.32(+0.51%) |
Dec 28, 2015 | 63.26 | 63.26 | 61.29 | 61.68 | 134,337 | -1.66(-2.62%) |
Dec 24, 2015 | 64.21 | 63.34 | 63.34 | 63.34 | 73,824 | -0.79(-1.23%) |
Dec 23, 2015 | 61.84 | 64.88 | 61.13 | 64.13 | 250,529 | +3.01(+4.92%) |
Dec 22, 2015 | 60.73 | 63.03 | 60.57 | 61.13 | 310,894 | +0.63(+1.05%) |
Dec 21, 2015 | 61.68 | 62.00 | 60.18 | 60.50 | 200,945 | -0.63(-1.03%) |
Dec 18, 2015 | 60.73 | 61.66 | 59.31 | 61.13 | 301,473 | +0.95(+1.58%) |
Dec 17, 2015 | 64.13 | 64.13 | 59.94 | 60.18 | 355,112 | -3.80(-5.93%) |
Dec 16, 2015 | 60.57 | 64.33 | 59.70 | 63.98 | 429,632 | +3.48(+5.75%) |
Dec 15, 2015 | 62.08 | 63.03 | 59.78 | 60.50 | 358,151 | -2.37(-3.77%) |
Dec 14, 2015 | 65.00 | 65.08 | 61.60 | 62.87 | 449,757 | -2.61(-3.99%) |
Dec 11, 2015 | 68.17 | 68.32 | 64.84 | 65.48 | 180,324 | -3.40(-4.94%) |
Dec 10, 2015 | 69.91 | 70.38 | 68.40 | 68.88 | 140,745 | -0.95(-1.36%) |
Dec 09, 2015 | 68.32 | 70.38 | 68.32 | 69.83 | 184,517 | +1.27(+1.85%) |
Dec 08, 2015 | 66.35 | 69.27 | 65.48 | 68.56 | 216,541 | +1.58(+2.36%) |
Dec 07, 2015 | 68.25 | 68.40 | 66.58 | 66.98 | 255,255 | -1.82(-2.64%) |
Dec 04, 2015 | 69.59 | 70.14 | 68.72 | 68.80 | 351,151 | -1.03(-1.47%) |
Dec 03, 2015 | 69.75 | 70.93 | 68.88 | 69.83 | 296,366 | +0.55(+0.80%) |
Dec 02, 2015 | 71.17 | 72.20 | 68.88 | 69.27 | 322,826 | -1.98(-2.77%) |
Dec 01, 2015 | 68.72 | 71.69 | 68.72 | 71.25 | 359,408 | +2.85(+4.16%) |
Nov 30, 2015 | 68.17 | 69.00 | 67.77 | 68.40 | 213,409 | +0.24(+0.35%) |
Nov 27, 2015 | 67.53 | 69.51 | 67.22 | 68.17 | 137,782 | +0.63(+0.94%) |
Nov 25, 2015 | 68.09 | 67.53 | 67.53 | 67.53 | 266,820 | -0.71(-1.04%) |
Nov 24, 2015 | 67.53 | 69.12 | 67.38 | 68.25 | 331,850 | +0.63(+0.94%) |
Nov 23, 2015 | 69.75 | 69.91 | 67.45 | 67.61 | 418,580 | -2.29(-3.28%) |
Nov 20, 2015 | 69.99 | 70.86 | 69.27 | 69.91 | 249,155 | +0.43(+0.63%) |
Nov 19, 2015 | 69.47 | 69.94 | 67.21 | 69.47 | 306,583 | -0.16(-0.22%) |
Nov 18, 2015 | 70.17 | 70.41 | 69.00 | 69.63 | 238,538 | -0.31(-0.45%) |
Nov 17, 2015 | 70.80 | 70.87 | 69.16 | 69.94 | 235,679 | -0.94(-1.32%) |
Nov 16, 2015 | 68.61 | 71.42 | 68.61 | 70.87 | 270,660 | +2.42(+3.53%) |
Nov 13, 2015 | 66.82 | 69.63 | 66.59 | 68.46 | 216,390 | +1.33(+1.97%) |
Nov 12, 2015 | 67.99 | 68.07 | 66.59 | 67.13 | 343,886 | -1.17(-1.71%) |
Nov 11, 2015 | 69.08 | 69.86 | 67.83 | 68.30 | 294,787 | -0.94(-1.35%) |
Nov 10, 2015 | 69.71 | 69.94 | 68.61 | 69.24 | 249,388 | -0.70(-1.00%) |
Nov 09, 2015 | 70.25 | 71.19 | 68.54 | 69.94 | 262,492 | -0.70(-0.99%) |
Nov 06, 2015 | 70.56 | 71.89 | 69.24 | 70.64 | 365,953 | +0.00(+0.00%) |
Nov 05, 2015 | 69.08 | 73.29 | 68.93 | 70.64 | 508,885 | +1.33(+1.91%) |
Nov 04, 2015 | 73.76 | 73.99 | 67.05 | 69.32 | 821,808 | -3.51(-4.82%) |
Nov 03, 2015 | 72.28 | 73.21 | 71.85 | 72.82 | 320,157 | +0.70(+0.97%) |
Nov 02, 2015 | 70.87 | 72.43 | 70.56 | 72.12 | 277,902 | +1.01(+1.43%) |
Oct 30, 2015 | 71.26 | 71.50 | 70.25 | 71.11 | 218,179 | -0.16(-0.22%) |
Oct 29, 2015 | 72.67 | 73.60 | 71.03 | 71.26 | 260,603 | -1.79(-2.45%) |
Oct 28, 2015 | 72.36 | 73.84 | 71.42 | 73.06 | 334,197 | +1.95(+2.74%) |
Oct 27, 2015 | 72.51 | 72.59 | 70.21 | 71.11 | 319,255 | -1.79(-2.46%) |
Oct 26, 2015 | 74.93 | 75.47 | 72.59 | 72.90 | 194,501 | -1.87(-2.50%) |
Oct 23, 2015 | 74.23 | 74.85 | 73.53 | 74.77 | 302,991 | +1.56(+2.13%) |
Oct 22, 2015 | 73.76 | 76.10 | 73.14 | 73.21 | 375,402 | -0.39(-0.53%) |
Oct 21, 2015 | 73.68 | 74.31 | 72.59 | 73.60 | 315,473 | +0.39(+0.53%) |
Oct 20, 2015 | 73.14 | 73.68 | 72.67 | 73.21 | 179,311 | +0.00(+0.00%) |
Oct 19, 2015 | 73.21 | 73.92 | 72.20 | 73.21 | 348,888 | -0.08(-0.11%) |
Oct 16, 2015 | 75.24 | 75.40 | 73.06 | 73.29 | 293,359 | -1.64(-2.19%) |
Oct 15, 2015 | 75.16 | 76.64 | 73.45 | 74.93 | 341,993 | -0.16(-0.21%) |
Oct 14, 2015 | 75.55 | 75.94 | 73.60 | 75.08 | 156,645 | -0.39(-0.52%) |
Oct 13, 2015 | 76.88 | 77.97 | 75.32 | 75.47 | 210,660 | -2.11(-2.71%) |
Oct 12, 2015 | 78.67 | 78.83 | 76.41 | 77.58 | 206,945 | -0.94(-1.19%) |
Oct 09, 2015 | 79.37 | 79.76 | 77.89 | 78.52 | 189,764 | -0.08(-0.10%) |
Oct 08, 2015 | 79.22 | 79.37 | 78.05 | 78.59 | 250,447 | -0.62(-0.79%) |
Oct 07, 2015 | 78.75 | 80.54 | 77.35 | 79.22 | 255,917 | +1.33(+1.70%) |
Oct 06, 2015 | 77.89 | 79.53 | 76.96 | 77.89 | 221,979 | +0.47(+0.60%) |
Oct 05, 2015 | 76.18 | 77.97 | 75.94 | 77.42 | 227,691 | +2.34(+3.12%) |
Oct 02, 2015 | 72.82 | 75.16 | 72.04 | 75.08 | 191,894 | +1.72(+2.34%) |
Oct 01, 2015 | 71.50 | 74.46 | 71.19 | 73.37 | 361,021 | +1.87(+2.62%) |
Sep 30, 2015 | 70.95 | 72.20 | 69.78 | 71.50 | 487,811 | +2.42(+3.50%) |
Sep 29, 2015 | 69.71 | 70.87 | 68.85 | 69.08 | 192,994 | -0.23(-0.34%) |
Sep 28, 2015 | 72.59 | 72.59 | 69.32 | 69.32 | 243,498 | -3.43(-4.72%) |
Sep 25, 2015 | 73.45 | 74.15 | 72.59 | 72.75 | 128,894 | -0.31(-0.43%) |
Sep 24, 2015 | 72.67 | 73.60 | 71.81 | 73.06 | 196,732 | +0.08(+0.11%) |
Sep 23, 2015 | 74.77 | 75.16 | 72.01 | 72.98 | 290,472 | -1.79(-2.40%) |
Sep 22, 2015 | 76.41 | 76.57 | 74.54 | 74.77 | 261,649 | -1.64(-2.14%) |
Sep 21, 2015 | 78.05 | 78.52 | 76.25 | 76.41 | 227,870 | -1.09(-1.41%) |
Sep 18, 2015 | 75.71 | 78.20 | 75.55 | 77.50 | 239,558 | +0.78(+1.02%) |
Sep 17, 2015 | 75.01 | 78.48 | 74.62 | 76.72 | 247,382 | +1.79(+2.39%) |
Sep 16, 2015 | 73.06 | 75.24 | 72.98 | 74.93 | 154,220 | +2.11(+2.89%) |
Sep 15, 2015 | 71.42 | 72.90 | 71.34 | 72.82 | 126,808 | +1.40(+1.97%) |
Sep 14, 2015 | 72.51 | 72.51 | 70.80 | 71.42 | 191,780 | -1.09(-1.51%) |
Sep 11, 2015 | 72.28 | 72.67 | 71.19 | 72.51 | 161,403 | -0.39(-0.53%) |
Sep 10, 2015 | 72.43 | 73.14 | 71.73 | 72.90 | 171,896 | +0.55(+0.75%) |
Sep 09, 2015 | 73.29 | 73.53 | 71.34 | 72.36 | 192,508 | +0.23(+0.32%) |
Sep 08, 2015 | 73.60 | 73.68 | 71.81 | 72.12 | 205,906 | -0.39(-0.54%) |
Sep 04, 2015 | 72.04 | 72.51 | 72.51 | 72.51 | 152,982 | -0.94(-1.27%) |
Sep 03, 2015 | 72.59 | 74.07 | 71.97 | 73.45 | 168,168 | +1.17(+1.62%) |
Sep 02, 2015 | 72.90 | 73.06 | 71.19 | 72.28 | 222,947 | +0.00(+0.00%) |
Sep 01, 2015 | 72.04 | 73.21 | 71.58 | 72.28 | 211,761 | -1.48(-2.01%) |
Aug 31, 2015 | 73.29 | 74.70 | 71.65 | 73.76 | 202,603 | -0.08(-0.11%) |
Aug 28, 2015 | 71.65 | 74.46 | 71.42 | 73.84 | 220,246 | +1.95(+2.71%) |
Aug 27, 2015 | 70.80 | 72.86 | 69.94 | 71.89 | 315,699 | +1.40(+1.99%) |
Aug 26, 2015 | 69.78 | 70.72 | 68.30 | 70.48 | 282,086 | +2.26(+3.31%) |
Aug 25, 2015 | 70.72 | 71.89 | 67.76 | 68.22 | 401,094 | -0.62(-0.91%) |
Aug 24, 2015 | 67.91 | 71.19 | 65.03 | 68.85 | 396,528 | -3.20(-4.44%) |
Aug 21, 2015 | 72.04 | 73.37 | 70.17 | 72.04 | 471,928 | -0.70(-0.96%) |
Aug 20, 2015 | 73.76 | 73.99 | 71.97 | 72.75 | 449,184 | -1.48(-2.00%) |
Aug 19, 2015 | 76.96 | 77.19 | 74.07 | 74.23 | 624,601 | -3.74(-4.80%) |
Aug 18, 2015 | 81.01 | 81.09 | 77.74 | 77.97 | 426,499 | -2.88(-3.57%) |
Aug 17, 2015 | 79.76 | 81.79 | 78.67 | 80.85 | 206,603 | +0.39(+0.48%) |
Aug 14, 2015 | 79.14 | 80.70 | 78.36 | 80.46 | 215,921 | +1.48(+1.88%) |
Aug 13, 2015 | 80.31 | 80.31 | 78.20 | 78.98 | 227,227 | -1.09(-1.36%) |
Aug 12, 2015 | 81.71 | 82.02 | 77.58 | 80.08 | 282,777 | +0.74(+0.93%) |
Aug 11, 2015 | 80.26 | 80.41 | 78.72 | 79.33 | 323,037 | -1.00(-1.25%) |
Aug 10, 2015 | 81.18 | 81.65 | 79.87 | 80.34 | 230,590 | -0.92(-1.14%) |
Aug 07, 2015 | 82.11 | 83.03 | 80.80 | 81.26 | 250,773 | -0.85(-1.03%) |
Aug 06, 2015 | 81.88 | 82.49 | 80.49 | 82.11 | 299,783 | +0.00(+0.00%) |
Aug 05, 2015 | 82.49 | 83.11 | 80.64 | 82.11 | 338,632 | +0.23(+0.28%) |
Aug 04, 2015 | 82.65 | 83.49 | 79.80 | 81.88 | 388,038 | -0.46(-0.56%) |
Aug 03, 2015 | 82.80 | 83.72 | 81.88 | 82.34 | 262,869 | -0.39(-0.47%) |
Jul 31, 2015 | 83.34 | 84.26 | 82.42 | 82.72 | 281,664 | -1.23(-1.47%) |
Jul 30, 2015 | 83.65 | 84.57 | 82.72 | 83.96 | 482,260 | +0.23(+0.28%) |
Jul 29, 2015 | 88.81 | 88.81 | 82.57 | 83.72 | 666,204 | -1.54(-1.81%) |
Jul 28, 2015 | 84.65 | 85.27 | 82.57 | 85.27 | 522,020 | +0.77(+0.91%) |
Jul 27, 2015 | 84.03 | 86.00 | 83.42 | 84.49 | 380,608 | +0.00(+0.00%) |
Jul 24, 2015 | 84.19 | 84.80 | 81.88 | 84.49 | 568,168 | -0.08(-0.09%) |
Jul 23, 2015 | 89.42 | 89.66 | 84.07 | 84.57 | 431,243 | -4.39(-4.94%) |
Jul 22, 2015 | 87.58 | 89.58 | 87.34 | 88.96 | 537,577 | +1.85(+2.12%) |
Jul 21, 2015 | 87.81 | 88.27 | 86.65 | 87.11 | 773,268 | +0.23(+0.27%) |
Jul 20, 2015 | 88.89 | 88.89 | 86.73 | 86.88 | 344,230 | -0.08(-0.09%) |
Jul 17, 2015 | 84.96 | 87.34 | 84.49 | 86.96 | 424,082 | +2.62(+3.11%) |
Jul 16, 2015 | 84.26 | 84.49 | 83.88 | 84.34 | 388,336 | +0.77(+0.92%) |
Jul 15, 2015 | 83.42 | 84.03 | 82.57 | 83.57 | 530,013 | +1.23(+1.50%) |
Jul 14, 2015 | 80.72 | 82.80 | 80.64 | 82.34 | 545,038 | +1.85(+2.30%) |
Jul 13, 2015 | 80.87 | 81.41 | 79.49 | 80.49 | 448,640 | +0.62(+0.77%) |
Jul 10, 2015 | 79.41 | 80.26 | 78.64 | 79.87 | 375,393 | +1.46(+1.87%) |
Jul 09, 2015 | 78.33 | 79.03 | 77.06 | 78.41 | 266,000 | +1.00(+1.29%) |
Jul 08, 2015 | 78.56 | 79.41 | 76.56 | 77.41 | 257,047 | -1.62(-2.05%) |
Jul 07, 2015 | 78.95 | 79.33 | 77.33 | 79.03 | 217,749 | +0.00(+0.00%) |
Jul 06, 2015 | 78.56 | 79.41 | 77.87 | 79.03 | 317,078 | -0.31(-0.39%) |
Jul 02, 2015 | 79.03 | 79.33 | 79.33 | 79.33 | 231,980 | +0.69(+0.88%) |
Jul 01, 2015 | 79.26 | 79.49 | 77.45 | 78.64 | 290,282 | +0.92(+1.19%) |
Jun 30, 2015 | 77.79 | 78.33 | 76.87 | 77.72 | 174,591 | +0.62(+0.80%) |
Jun 29, 2015 | 76.87 | 78.18 | 76.25 | 77.10 | 273,351 | -1.00(-1.28%) |
Jun 26, 2015 | 77.87 | 78.87 | 77.41 | 78.10 | 295,896 | +0.23(+0.30%) |
Jun 25, 2015 | 79.26 | 79.49 | 77.25 | 77.87 | 253,029 | -1.08(-1.37%) |
Jun 24, 2015 | 78.26 | 80.41 | 78.26 | 78.95 | 526,993 | +0.77(+0.99%) |
Jun 23, 2015 | 78.26 | 78.41 | 77.25 | 78.18 | 196,766 | -0.08(-0.10%) |
Jun 22, 2015 | 77.64 | 79.26 | 77.56 | 78.26 | 437,473 | +0.77(+0.99%) |
Jun 19, 2015 | 77.10 | 78.02 | 76.87 | 77.49 | 341,406 | +0.31(+0.40%) |
Jun 18, 2015 | 75.48 | 78.26 | 75.48 | 77.18 | 477,737 | +1.93(+2.56%) |
Jun 17, 2015 | 76.18 | 76.41 | 75.25 | 75.25 | 222,835 | -0.54(-0.71%) |
Jun 16, 2015 | 74.79 | 76.48 | 74.64 | 75.79 | 281,487 | +1.00(+1.34%) |
Jun 15, 2015 | 74.25 | 75.33 | 74.25 | 74.79 | 204,882 | -0.23(-0.31%) |
Jun 12, 2015 | 74.10 | 75.33 | 73.33 | 75.02 | 152,793 | +0.92(+1.25%) |
Jun 11, 2015 | 74.48 | 74.48 | 73.63 | 74.10 | 148,615 | -0.46(-0.62%) |
Jun 10, 2015 | 74.71 | 75.56 | 74.33 | 74.56 | 127,908 | +0.46(+0.62%) |
Jun 09, 2015 | 75.25 | 75.41 | 74.10 | 74.10 | 120,930 | -1.00(-1.33%) |
Jun 08, 2015 | 75.41 | 76.10 | 74.33 | 75.10 | 328,952 | +0.46(+0.62%) |
Jun 05, 2015 | 72.94 | 75.33 | 72.69 | 74.64 | 216,099 | +1.54(+2.11%) |
Jun 04, 2015 | 74.40 | 74.40 | 73.02 | 73.10 | 189,877 | -1.69(-2.27%) |
Jun 03, 2015 | 73.71 | 74.94 | 73.10 | 74.79 | 254,697 | +1.23(+1.68%) |
Jun 02, 2015 | 71.79 | 73.87 | 71.48 | 73.56 | 329,925 | +1.77(+2.47%) |
Jun 01, 2015 | 70.25 | 71.86 | 69.82 | 71.79 | 282,867 | +1.54(+2.19%) |
May 29, 2015 | 72.63 | 72.86 | 70.09 | 70.25 | 678,543 | -0.77(-1.08%) |
May 28, 2015 | 70.71 | 71.29 | 70.32 | 71.02 | 285,988 | +0.08(+0.11%) |
May 27, 2015 | 70.71 | 71.32 | 70.17 | 70.94 | 155,945 | +0.54(+0.77%) |
May 26, 2015 | 71.63 | 71.98 | 70.09 | 70.40 | 289,588 | -1.85(-2.56%) |
May 22, 2015 | 71.94 | 72.25 | 72.25 | 72.25 | 118,145 | +0.46(+0.64%) |
May 21, 2015 | 71.56 | 72.67 | 71.40 | 71.79 | 229,265 | +0.15(+0.21%) |
May 20, 2015 | 71.32 | 72.29 | 70.63 | 71.63 | 143,633 | +0.46(+0.65%) |
May 19, 2015 | 70.94 | 71.67 | 70.01 | 71.17 | 267,708 | -1.00(-1.39%) |
May 18, 2015 | 72.94 | 73.63 | 72.09 | 72.17 | 199,375 | -1.00(-1.37%) |
May 15, 2015 | 73.02 | 73.40 | 72.25 | 73.17 | 175,425 | +0.15(+0.21%) |
May 14, 2015 | 72.25 | 73.48 | 72.02 | 73.02 | 263,749 | +1.31(+1.83%) |
May 13, 2015 | 71.09 | 72.02 | 70.48 | 71.71 | 190,687 | +1.00(+1.42%) |
May 12, 2015 | 71.79 | 71.86 | 70.40 | 70.71 | 151,180 | -1.23(-1.71%) |
May 11, 2015 | 68.71 | 72.79 | 68.71 | 71.94 | 159,502 | +0.54(+0.76%) |
May 08, 2015 | 71.17 | 72.25 | 70.71 | 71.40 | 265,709 | +1.16(+1.64%) |
May 07, 2015 | 71.63 | 71.71 | 69.94 | 70.25 | 507,216 | -1.39(-1.94%) |
May 06, 2015 | 71.86 | 72.09 | 69.86 | 71.63 | 445,796 | -0.08(-0.11%) |
May 05, 2015 | 73.94 | 73.94 | 71.21 | 71.71 | 479,170 | -1.93(-2.62%) |
May 04, 2015 | 73.17 | 73.79 | 73.02 | 73.63 | 417,835 | +0.77(+1.06%) |
May 01, 2015 | 72.56 | 73.21 | 71.86 | 72.86 | 421,835 | +0.92(+1.28%) |
Apr 30, 2015 | 72.25 | 73.36 | 70.86 | 71.94 | 1,453,770 | -5.08(-6.60%) |
Apr 29, 2015 | 79.03 | 79.18 | 76.48 | 77.02 | 355,594 | -2.39(-3.01%) |
Apr 28, 2015 | 77.72 | 80.95 | 76.72 | 79.41 | 387,821 | +2.62(+3.41%) |
Apr 27, 2015 | 77.33 | 80.72 | 75.79 | 76.79 | 565,269 | -0.69(-0.89%) |
Apr 24, 2015 | 76.41 | 77.99 | 75.87 | 77.49 | 681,597 | +1.62(+2.13%) |
Apr 23, 2015 | 74.02 | 76.25 | 73.71 | 75.87 | 218,552 | +1.54(+2.07%) |
Apr 22, 2015 | 73.56 | 74.64 | 73.52 | 74.33 | 200,904 | +1.00(+1.37%) |
Apr 21, 2015 | 74.87 | 75.18 | 73.33 | 73.33 | 149,121 | -1.23(-1.65%) |
Apr 20, 2015 | 74.25 | 75.48 | 74.25 | 74.56 | 169,308 | +0.39(+0.52%) |
Apr 17, 2015 | 75.33 | 76.18 | 73.98 | 74.17 | 134,924 | -1.54(-2.03%) |
Apr 16, 2015 | 75.41 | 76.48 | 74.87 | 75.71 | 160,742 | +0.31(+0.41%) |
Apr 15, 2015 | 74.17 | 75.71 | 73.94 | 75.41 | 223,512 | +1.23(+1.66%) |
Apr 14, 2015 | 72.09 | 74.71 | 72.02 | 74.17 | 424,105 | +2.16(+2.99%) |
Apr 13, 2015 | 73.63 | 73.87 | 71.94 | 72.02 | 130,591 | -1.54(-2.09%) |
Apr 10, 2015 | 72.40 | 74.33 | 71.94 | 73.56 | 313,269 | +1.54(+2.14%) |
Apr 09, 2015 | 71.86 | 72.59 | 71.49 | 72.02 | 86,968 | +0.39(+0.54%) |
Apr 08, 2015 | 71.32 | 72.33 | 70.78 | 71.63 | 164,170 | +0.39(+0.54%) |
Apr 07, 2015 | 70.86 | 72.33 | 70.48 | 71.25 | 167,874 | +0.31(+0.43%) |
Apr 06, 2015 | 72.02 | 73.02 | 70.86 | 70.94 | 262,660 | -2.39(-3.26%) |
Apr 02, 2015 | 73.56 | 73.33 | 73.33 | 73.33 | 136,399 | -0.23(-0.31%) |
Apr 01, 2015 | 72.56 | 75.14 | 72.48 | 73.56 | 382,542 | +1.00(+1.38%) |
Mar 31, 2015 | 72.40 | 73.29 | 70.55 | 72.56 | 223,762 | -0.62(-0.84%) |
Mar 30, 2015 | 72.94 | 73.79 | 72.13 | 73.17 | 177,189 | +0.39(+0.53%) |
Mar 27, 2015 | 71.71 | 73.17 | 71.16 | 72.79 | 260,555 | +1.00(+1.39%) |
Mar 26, 2015 | 73.25 | 73.48 | 71.02 | 71.79 | 128,825 | -0.85(-1.17%) |
Mar 25, 2015 | 73.48 | 73.52 | 72.17 | 72.63 | 294,739 | -0.31(-0.42%) |
Mar 24, 2015 | 71.40 | 73.02 | 71.32 | 72.94 | 205,168 | +1.46(+2.05%) |
Mar 23, 2015 | 69.71 | 71.63 | 69.48 | 71.48 | 187,634 | +1.77(+2.54%) |
Mar 20, 2015 | 69.86 | 70.40 | 69.40 | 69.71 | 210,059 | +0.31(+0.44%) |
Mar 19, 2015 | 68.94 | 70.25 | 68.94 | 69.40 | 118,547 | +0.08(+0.11%) |
Mar 18, 2015 | 69.48 | 70.55 | 68.94 | 69.32 | 167,507 | -0.31(-0.44%) |
Mar 17, 2015 | 67.63 | 69.78 | 67.63 | 69.63 | 121,046 | +1.69(+2.49%) |
Mar 16, 2015 | 68.94 | 69.17 | 67.36 | 67.93 | 117,713 | -1.08(-1.56%) |
Mar 13, 2015 | 68.78 | 69.78 | 67.93 | 69.01 | 116,900 | +0.15(+0.22%) |
Mar 12, 2015 | 66.78 | 69.32 | 66.55 | 68.86 | 205,943 | +2.31(+3.47%) |
Mar 11, 2015 | 64.85 | 66.63 | 64.62 | 66.55 | 130,472 | +1.08(+1.65%) |
Mar 10, 2015 | 66.78 | 67.24 | 65.32 | 65.47 | 182,168 | -1.93(-2.86%) |
Mar 09, 2015 | 68.32 | 68.40 | 66.93 | 67.40 | 159,681 | -0.69(-1.02%) |
Mar 06, 2015 | 69.17 | 70.17 | 67.86 | 68.09 | 197,383 | -1.54(-2.21%) |
Mar 05, 2015 | 70.55 | 70.71 | 68.94 | 69.63 | 205,502 | +0.46(+0.67%) |
Mar 04, 2015 | 69.40 | 70.01 | 67.24 | 69.17 | 239,385 | -0.54(-0.77%) |
Mar 03, 2015 | 67.40 | 70.32 | 66.93 | 69.71 | 441,041 | +1.85(+2.72%) |
Mar 02, 2015 | 66.01 | 68.24 | 65.86 | 67.86 | 214,667 | +1.16(+1.73%) |
Feb 27, 2015 | 67.40 | 68.24 | 66.24 | 66.70 | 359,705 | -0.62(-0.92%) |
Feb 26, 2015 | 65.16 | 67.78 | 65.16 | 67.32 | 343,448 | +2.16(+3.31%) |
Feb 25, 2015 | 63.16 | 65.78 | 63.16 | 65.16 | 137,998 | +2.08(+3.30%) |
Feb 24, 2015 | 62.62 | 63.39 | 62.54 | 63.08 | 167,731 | +0.31(+0.49%) |
Feb 23, 2015 | 63.31 | 63.47 | 62.47 | 62.77 | 154,665 | -0.62(-0.97%) |
Feb 20, 2015 | 63.47 | 64.31 | 63.01 | 63.39 | 190,573 | -0.31(-0.48%) |
Feb 19, 2015 | 64.08 | 64.93 | 63.39 | 63.70 | 156,619 | -0.85(-1.31%) |
Feb 18, 2015 | 63.70 | 64.93 | 63.70 | 64.55 | 161,541 | +0.92(+1.45%) |
Feb 17, 2015 | 63.78 | 64.39 | 63.16 | 63.62 | 145,877 | -0.23(-0.36%) |
Feb 13, 2015 | 63.47 | 63.85 | 63.85 | 63.85 | 208,156 | +0.39(+0.61%) |
Feb 12, 2015 | 63.24 | 64.62 | 62.77 | 63.47 | 193,026 | +0.69(+1.10%) |
Feb 11, 2015 | 62.85 | 63.54 | 62.31 | 62.77 | 240,147 | -0.15(-0.24%) |
Feb 10, 2015 | 64.47 | 64.85 | 61.46 | 62.93 | 304,723 | -1.39(-2.16%) |
Feb 09, 2015 | 63.31 | 65.32 | 63.16 | 64.31 | 271,576 | +0.85(+1.33%) |
Feb 06, 2015 | 63.08 | 63.62 | 61.35 | 63.47 | 245,307 | +0.23(+0.37%) |
Feb 05, 2015 | 61.62 | 63.47 | 61.00 | 63.24 | 361,393 | +1.85(+3.01%) |
Feb 04, 2015 | 61.00 | 62.47 | 60.39 | 61.39 | 346,290 | +0.92(+1.53%) |
Feb 03, 2015 | 61.39 | 61.62 | 58.92 | 60.46 | 968,654 | -0.46(-0.76%) |
Feb 02, 2015 | 60.93 | 62.39 | 59.54 | 60.93 | 328,706 | +0.31(+0.51%) |
Jan 30, 2015 | 62.08 | 62.70 | 59.69 | 60.62 | 555,475 | -2.54(-4.02%) |
Jan 29, 2015 | 65.32 | 65.32 | 58.85 | 63.16 | 829,465 | -2.16(-3.30%) |
Jan 28, 2015 | 68.40 | 68.40 | 64.70 | 65.32 | 357,607 | -3.16(-4.61%) |
Jan 27, 2015 | 68.86 | 69.74 | 68.01 | 68.47 | 200,931 | -1.08(-1.55%) |
Jan 26, 2015 | 69.94 | 70.55 | 68.40 | 69.55 | 195,026 | +0.54(+0.78%) |
Jan 23, 2015 | 70.09 | 70.40 | 67.78 | 69.01 | 306,529 | -1.77(-2.50%) |
Jan 22, 2015 | 73.71 | 74.25 | 69.48 | 70.78 | 387,502 | -2.62(-3.57%) |
Jan 21, 2015 | 72.40 | 73.87 | 70.48 | 73.40 | 628,688 | +0.62(+0.85%) |
Jan 20, 2015 | 72.09 | 73.87 | 70.09 | 72.79 | 280,021 | +0.62(+0.85%) |
Jan 16, 2015 | 69.09 | 72.36 | 68.71 | 72.17 | 323,433 | +3.08(+4.46%) |
Jan 15, 2015 | 69.01 | 71.25 | 67.86 | 69.09 | 445,592 | +0.54(+0.79%) |
Jan 14, 2015 | 67.32 | 68.94 | 67.01 | 68.55 | 304,008 | +0.54(+0.79%) |
Jan 13, 2015 | 67.78 | 69.71 | 67.01 | 68.01 | 341,831 | +0.62(+0.91%) |
Jan 12, 2015 | 68.24 | 68.40 | 66.09 | 67.40 | 309,352 | -1.46(-2.13%) |
Jan 09, 2015 | 65.32 | 70.40 | 64.93 | 68.86 | 587,051 | +3.70(+5.67%) |
Jan 08, 2015 | 63.24 | 65.16 | 62.16 | 65.16 | 264,207 | +2.54(+4.06%) |
Jan 07, 2015 | 65.08 | 65.70 | 62.47 | 62.62 | 138,094 | -1.85(-2.87%) |
Jan 06, 2015 | 64.47 | 65.16 | 61.85 | 64.47 | 301,671 | +1.39(+2.20%) |
Jan 05, 2015 | 65.47 | 65.70 | 63.08 | 63.08 | 188,361 | -2.70(-4.10%) |