Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.23 | 53.99 | 52.97 | 53.20 | 3,394,870 | -0.03(-0.06%) |
Feb 26, 2016 | 53.91 | 54.28 | 53.02 | 53.24 | 3,110,391 | +0.03(+0.06%) |
Feb 25, 2016 | 50.91 | 53.24 | 50.72 | 53.20 | 3,612,443 | +2.39(+4.69%) |
Feb 24, 2016 | 50.65 | 51.08 | 49.57 | 50.82 | 4,367,036 | -0.57(-1.12%) |
Feb 23, 2016 | 52.34 | 52.61 | 51.22 | 51.39 | 3,384,609 | -1.35(-2.56%) |
Feb 22, 2016 | 52.75 | 53.87 | 52.42 | 52.74 | 3,490,554 | +0.75(+1.44%) |
Feb 19, 2016 | 51.92 | 52.17 | 50.99 | 51.99 | 2,996,622 | -0.17(-0.32%) |
Feb 18, 2016 | 52.81 | 53.58 | 51.85 | 52.16 | 3,209,313 | -0.51(-0.97%) |
Feb 17, 2016 | 50.70 | 52.81 | 50.59 | 52.67 | 4,148,007 | +2.31(+4.58%) |
Feb 16, 2016 | 49.77 | 50.69 | 49.29 | 50.36 | 5,055,792 | +1.50(+3.07%) |
Feb 12, 2016 | 47.67 | 48.86 | 48.86 | 48.86 | 4,392,777 | +2.31(+4.97%) |
Feb 11, 2016 | 45.72 | 47.96 | 45.56 | 46.55 | 4,391,347 | -0.26(-0.56%) |
Feb 10, 2016 | 46.19 | 47.15 | 46.14 | 46.81 | 5,239,909 | +1.05(+2.29%) |
Feb 09, 2016 | 44.48 | 46.30 | 44.14 | 45.76 | 6,220,586 | +0.50(+1.11%) |
Feb 08, 2016 | 46.43 | 47.02 | 44.57 | 45.26 | 5,530,954 | -1.92(-4.07%) |
Feb 05, 2016 | 49.01 | 50.09 | 46.66 | 47.18 | 5,879,467 | -2.22(-4.50%) |
Feb 04, 2016 | 48.44 | 49.65 | 45.26 | 49.41 | 4,511,317 | -0.25(-0.51%) |
Feb 03, 2016 | 51.49 | 51.53 | 48.92 | 49.66 | 4,938,105 | -1.13(-2.22%) |
Feb 02, 2016 | 52.19 | 52.39 | 50.48 | 50.79 | 3,250,657 | -1.93(-3.66%) |
Feb 01, 2016 | 51.37 | 52.92 | 51.27 | 52.72 | 3,596,858 | +1.16(+2.25%) |
Jan 29, 2016 | 50.96 | 51.67 | 50.41 | 51.56 | 4,172,762 | +0.64(+1.25%) |
Jan 28, 2016 | 53.28 | 53.91 | 50.90 | 50.92 | 3,451,771 | -1.66(-3.16%) |
Jan 27, 2016 | 52.45 | 53.15 | 51.99 | 52.58 | 4,518,198 | -0.11(-0.21%) |
Jan 26, 2016 | 51.90 | 52.81 | 51.61 | 52.69 | 3,379,368 | +1.66(+3.25%) |
Jan 25, 2016 | 51.47 | 51.76 | 50.67 | 51.04 | 3,600,270 | -0.60(-1.17%) |
Jan 22, 2016 | 52.81 | 53.68 | 51.31 | 51.64 | 4,350,793 | -0.05(-0.09%) |
Jan 21, 2016 | 52.48 | 53.23 | 51.55 | 51.69 | 4,746,754 | -0.49(-0.94%) |
Jan 20, 2016 | 52.54 | 53.04 | 50.39 | 52.18 | 6,711,098 | -1.29(-2.41%) |
Jan 19, 2016 | 54.24 | 54.74 | 52.81 | 53.46 | 4,219,717 | -0.10(-0.19%) |
Jan 15, 2016 | 53.27 | 53.57 | 53.57 | 53.57 | 5,973,015 | -1.55(-2.81%) |
Jan 14, 2016 | 55.75 | 56.05 | 52.35 | 55.12 | 9,139,385 | -0.58(-1.04%) |
Jan 13, 2016 | 59.90 | 59.98 | 55.60 | 55.70 | 6,463,539 | -3.81(-6.40%) |
Jan 12, 2016 | 61.30 | 61.49 | 57.63 | 59.51 | 7,473,239 | -0.71(-1.17%) |
Jan 11, 2016 | 58.63 | 60.44 | 58.40 | 60.21 | 4,332,272 | +1.79(+3.07%) |
Jan 08, 2016 | 60.11 | 60.73 | 58.33 | 58.42 | 3,998,769 | -1.16(-1.95%) |
Jan 07, 2016 | 61.54 | 62.04 | 59.33 | 59.58 | 5,862,563 | -3.53(-5.60%) |
Jan 06, 2016 | 63.68 | 63.81 | 62.61 | 63.11 | 5,184,997 | -1.72(-2.66%) |
Jan 05, 2016 | 67.06 | 67.24 | 64.47 | 64.83 | 3,012,008 | -1.85(-2.77%) |
Jan 04, 2016 | 67.05 | 67.33 | 65.82 | 66.68 | 2,764,964 | -1.38(-2.03%) |
Dec 31, 2015 | 68.26 | 68.07 | 68.07 | 68.07 | 1,160,772 | -0.64(-0.94%) |
Dec 30, 2015 | 69.42 | 69.53 | 68.53 | 68.71 | 1,298,168 | -0.87(-1.24%) |
Dec 29, 2015 | 69.67 | 69.91 | 69.49 | 69.57 | 1,044,867 | +0.36(+0.52%) |
Dec 28, 2015 | 68.64 | 69.23 | 68.30 | 69.22 | 830,535 | +0.27(+0.39%) |
Dec 24, 2015 | 69.19 | 68.95 | 68.95 | 68.95 | 1,011,645 | -0.22(-0.32%) |
Dec 23, 2015 | 68.34 | 69.73 | 68.34 | 69.17 | 2,640,526 | +1.91(+2.84%) |
Dec 22, 2015 | 67.17 | 67.90 | 66.63 | 67.26 | 1,499,955 | +0.52(+0.79%) |
Dec 21, 2015 | 67.18 | 67.69 | 65.99 | 66.73 | 1,881,664 | +0.43(+0.65%) |
Dec 18, 2015 | 66.16 | 66.85 | 65.62 | 66.30 | 3,774,123 | +0.04(+0.06%) |
Dec 17, 2015 | 67.89 | 68.12 | 66.26 | 66.26 | 2,039,126 | -1.83(-2.68%) |
Dec 16, 2015 | 66.83 | 68.24 | 66.77 | 68.09 | 1,505,481 | +1.66(+2.50%) |
Dec 15, 2015 | 65.76 | 67.16 | 65.74 | 66.43 | 2,801,885 | +1.21(+1.85%) |
Dec 14, 2015 | 65.23 | 65.36 | 64.40 | 65.22 | 2,219,479 | +0.12(+0.18%) |
Dec 11, 2015 | 65.68 | 66.30 | 64.89 | 65.10 | 1,808,123 | -1.92(-2.87%) |
Dec 10, 2015 | 66.98 | 67.83 | 66.87 | 67.03 | 2,087,095 | +0.02(+0.02%) |
Dec 09, 2015 | 67.41 | 69.15 | 66.42 | 67.01 | 4,361,430 | -0.87(-1.29%) |
Dec 08, 2015 | 68.09 | 68.25 | 66.84 | 67.88 | 2,730,000 | -0.82(-1.19%) |
Dec 07, 2015 | 69.69 | 70.08 | 68.38 | 68.70 | 2,333,924 | -1.05(-1.50%) |
Dec 04, 2015 | 68.24 | 69.88 | 68.10 | 69.75 | 1,797,554 | +1.57(+2.31%) |
Dec 03, 2015 | 69.06 | 69.30 | 67.67 | 68.18 | 3,058,816 | -0.61(-0.89%) |
Dec 02, 2015 | 70.14 | 70.14 | 68.73 | 68.79 | 2,934,137 | -1.58(-2.25%) |
Dec 01, 2015 | 70.09 | 70.58 | 69.71 | 70.37 | 2,141,495 | +0.60(+0.85%) |
Nov 30, 2015 | 69.88 | 70.36 | 69.32 | 69.77 | 3,729,482 | +0.23(+0.33%) |
Nov 27, 2015 | 69.58 | 70.19 | 69.40 | 69.54 | 779,485 | -0.10(-0.15%) |
Nov 25, 2015 | 69.30 | 69.65 | 69.65 | 69.65 | 2,557,074 | +0.62(+0.90%) |
Nov 24, 2015 | 68.00 | 69.38 | 67.88 | 69.03 | 3,140,608 | +0.48(+0.69%) |
Nov 23, 2015 | 68.35 | 68.97 | 68.17 | 68.55 | 2,265,452 | +0.10(+0.15%) |
Nov 20, 2015 | 67.06 | 69.22 | 66.98 | 68.45 | 4,221,464 | +1.80(+2.70%) |
Nov 19, 2015 | 65.14 | 66.69 | 64.91 | 66.64 | 2,818,717 | +1.48(+2.28%) |
Nov 18, 2015 | 64.53 | 65.17 | 64.02 | 65.16 | 3,246,328 | +1.10(+1.72%) |
Nov 17, 2015 | 64.60 | 64.92 | 63.79 | 64.06 | 1,904,519 | -0.39(-0.60%) |
Nov 16, 2015 | 63.79 | 64.48 | 63.48 | 64.45 | 2,079,047 | +0.69(+1.08%) |
Nov 13, 2015 | 65.49 | 65.72 | 63.66 | 63.75 | 2,661,311 | -1.89(-2.88%) |
Nov 12, 2015 | 65.64 | 66.64 | 65.61 | 65.64 | 2,479,401 | -0.98(-1.47%) |
Nov 11, 2015 | 66.30 | 67.03 | 65.66 | 66.62 | 1,794,467 | +0.70(+1.06%) |
Nov 10, 2015 | 65.26 | 66.02 | 64.93 | 65.92 | 1,822,761 | +0.57(+0.87%) |
Nov 09, 2015 | 65.73 | 65.94 | 65.10 | 65.35 | 1,267,776 | -0.59(-0.89%) |
Nov 06, 2015 | 65.73 | 66.33 | 65.19 | 65.94 | 2,913,834 | +0.02(+0.02%) |
Nov 05, 2015 | 65.50 | 66.10 | 64.99 | 65.92 | 1,502,752 | +0.36(+0.56%) |
Nov 04, 2015 | 66.37 | 66.37 | 65.49 | 65.56 | 2,382,638 | -0.47(-0.72%) |
Nov 03, 2015 | 66.55 | 66.80 | 65.20 | 66.03 | 2,362,616 | -0.79(-1.18%) |
Nov 02, 2015 | 66.17 | 67.01 | 65.53 | 66.82 | 2,260,971 | +0.97(+1.48%) |
Oct 30, 2015 | 63.47 | 66.21 | 63.47 | 65.85 | 4,635,564 | +2.49(+3.94%) |
Oct 29, 2015 | 66.90 | 66.90 | 63.30 | 63.36 | 6,159,587 | -4.84(-7.10%) |
Oct 28, 2015 | 67.06 | 68.23 | 66.36 | 68.20 | 3,714,682 | +1.49(+2.23%) |
Oct 27, 2015 | 66.92 | 67.29 | 66.56 | 66.71 | 3,174,071 | -0.59(-0.88%) |
Oct 26, 2015 | 67.13 | 67.35 | 66.62 | 67.31 | 2,426,371 | -0.02(-0.04%) |
Oct 23, 2015 | 66.51 | 67.48 | 66.51 | 67.33 | 3,132,763 | +0.40(+0.60%) |
Oct 22, 2015 | 65.11 | 67.01 | 64.83 | 66.93 | 3,344,218 | +2.09(+3.22%) |
Oct 21, 2015 | 65.67 | 65.74 | 64.64 | 64.84 | 1,753,854 | -0.29(-0.44%) |
Oct 20, 2015 | 64.61 | 65.76 | 64.25 | 65.12 | 2,602,326 | +0.55(+0.86%) |
Oct 19, 2015 | 63.95 | 64.59 | 63.64 | 64.57 | 2,048,672 | +0.37(+0.58%) |
Oct 16, 2015 | 64.13 | 64.22 | 62.98 | 64.20 | 2,518,243 | +0.22(+0.35%) |
Oct 15, 2015 | 63.97 | 64.09 | 63.06 | 63.97 | 1,824,488 | +0.52(+0.82%) |
Oct 14, 2015 | 63.18 | 63.86 | 62.68 | 63.45 | 1,968,167 | +0.25(+0.40%) |
Oct 13, 2015 | 64.65 | 64.81 | 63.10 | 63.20 | 2,726,277 | -1.54(-2.37%) |
Oct 12, 2015 | 64.33 | 65.28 | 64.20 | 64.73 | 1,484,345 | -0.09(-0.13%) |
Oct 09, 2015 | 64.35 | 65.24 | 64.12 | 64.82 | 2,495,983 | +0.78(+1.22%) |
Oct 08, 2015 | 62.93 | 64.55 | 62.82 | 64.04 | 3,045,841 | +0.92(+1.45%) |
Oct 07, 2015 | 62.23 | 63.29 | 62.19 | 63.12 | 2,375,938 | +1.33(+2.15%) |
Oct 06, 2015 | 62.40 | 62.52 | 61.56 | 61.79 | 2,202,259 | -0.45(-0.72%) |
Oct 05, 2015 | 62.23 | 62.53 | 61.51 | 62.24 | 2,282,093 | +0.51(+0.83%) |
Oct 02, 2015 | 60.18 | 61.77 | 59.97 | 61.73 | 2,367,520 | +0.43(+0.70%) |
Oct 01, 2015 | 60.53 | 61.39 | 59.51 | 61.30 | 3,549,993 | +1.11(+1.84%) |
Sep 30, 2015 | 59.05 | 60.26 | 58.88 | 60.19 | 3,310,103 | +2.45(+4.25%) |
Sep 29, 2015 | 55.85 | 57.87 | 55.08 | 57.74 | 3,840,578 | +2.03(+3.65%) |
Sep 28, 2015 | 57.33 | 57.38 | 55.55 | 55.70 | 2,300,825 | -2.29(-3.94%) |
Sep 25, 2015 | 58.44 | 58.66 | 57.73 | 57.99 | 2,340,298 | +0.30(+0.52%) |
Sep 24, 2015 | 57.40 | 58.17 | 56.26 | 57.69 | 3,034,473 | -0.97(-1.65%) |
Sep 23, 2015 | 59.38 | 59.38 | 57.92 | 58.66 | 1,827,685 | -0.27(-0.46%) |
Sep 22, 2015 | 60.44 | 60.45 | 57.84 | 58.92 | 4,441,922 | -2.21(-3.61%) |
Sep 21, 2015 | 61.88 | 61.88 | 60.45 | 61.13 | 2,163,303 | -0.33(-0.54%) |
Sep 18, 2015 | 61.76 | 62.15 | 61.05 | 61.47 | 4,181,250 | -1.23(-1.97%) |
Sep 17, 2015 | 62.89 | 63.60 | 62.42 | 62.70 | 2,858,431 | -0.34(-0.54%) |
Sep 16, 2015 | 61.35 | 63.19 | 61.26 | 63.04 | 2,584,304 | +1.94(+3.17%) |
Sep 15, 2015 | 60.35 | 61.37 | 60.32 | 61.10 | 2,600,796 | +0.68(+1.13%) |
Sep 14, 2015 | 60.47 | 60.71 | 60.15 | 60.42 | 1,758,717 | -0.06(-0.09%) |
Sep 11, 2015 | 59.48 | 60.48 | 58.66 | 60.48 | 2,706,113 | +0.92(+1.54%) |
Sep 10, 2015 | 59.71 | 59.86 | 58.43 | 59.56 | 3,121,606 | -0.34(-0.57%) |
Sep 09, 2015 | 60.50 | 62.02 | 59.76 | 59.90 | 2,344,620 | +0.10(+0.16%) |
Sep 08, 2015 | 62.01 | 62.01 | 57.40 | 59.80 | 2,734,425 | +2.80(+4.92%) |
Sep 04, 2015 | 56.87 | 57.00 | 57.00 | 57.00 | 2,119,581 | -0.99(-1.71%) |
Sep 03, 2015 | 58.02 | 58.99 | 57.65 | 57.99 | 1,803,193 | +0.38(+0.66%) |
Sep 02, 2015 | 57.71 | 57.86 | 56.62 | 57.61 | 2,136,595 | +0.59(+1.04%) |
Sep 01, 2015 | 58.25 | 58.86 | 56.64 | 57.02 | 3,036,665 | -2.76(-4.62%) |
Aug 31, 2015 | 59.68 | 60.90 | 59.53 | 59.78 | 2,568,927 | +0.13(+0.23%) |
Aug 28, 2015 | 59.20 | 59.99 | 59.08 | 59.64 | 2,463,573 | +0.25(+0.43%) |
Aug 27, 2015 | 58.81 | 60.14 | 58.20 | 59.39 | 4,107,271 | +1.23(+2.12%) |
Aug 26, 2015 | 57.25 | 58.21 | 56.31 | 58.16 | 3,177,481 | +2.56(+4.61%) |
Aug 25, 2015 | 57.88 | 58.41 | 55.54 | 55.59 | 3,254,054 | -0.23(-0.41%) |
Aug 24, 2015 | 54.31 | 57.76 | 52.46 | 55.82 | 4,946,475 | -1.23(-2.15%) |
Aug 21, 2015 | 58.31 | 59.04 | 56.97 | 57.05 | 3,946,811 | -2.01(-3.40%) |
Aug 20, 2015 | 60.16 | 60.78 | 59.00 | 59.06 | 2,388,383 | -1.89(-3.10%) |
Aug 19, 2015 | 61.39 | 61.60 | 60.55 | 60.95 | 2,272,528 | -0.67(-1.09%) |
Aug 18, 2015 | 61.73 | 62.02 | 61.37 | 61.62 | 2,157,132 | +0.10(+0.17%) |
Aug 17, 2015 | 60.23 | 61.54 | 60.02 | 61.52 | 1,990,530 | +1.19(+1.97%) |
Aug 14, 2015 | 61.08 | 61.10 | 60.14 | 60.33 | 3,119,586 | -0.64(-1.05%) |
Aug 13, 2015 | 60.17 | 61.64 | 60.07 | 60.97 | 3,831,984 | +0.55(+0.92%) |
Aug 12, 2015 | 60.81 | 60.81 | 59.10 | 60.42 | 3,762,833 | -1.09(-1.78%) |
Aug 11, 2015 | 62.91 | 63.02 | 61.20 | 61.51 | 3,733,733 | -2.73(-4.25%) |
Aug 10, 2015 | 63.94 | 64.62 | 63.18 | 64.24 | 3,141,135 | +1.76(+2.81%) |
Aug 07, 2015 | 61.31 | 63.13 | 61.11 | 62.49 | 3,393,169 | +1.44(+2.35%) |
Aug 06, 2015 | 61.32 | 61.66 | 60.50 | 61.05 | 2,634,691 | -0.09(-0.15%) |
Aug 05, 2015 | 61.78 | 62.03 | 60.94 | 61.15 | 2,412,022 | -0.26(-0.42%) |
Aug 04, 2015 | 60.91 | 61.89 | 60.86 | 61.41 | 2,543,015 | +0.52(+0.86%) |
Aug 03, 2015 | 61.86 | 61.98 | 60.64 | 60.88 | 2,300,762 | -0.73(-1.18%) |
Jul 31, 2015 | 62.34 | 62.49 | 60.85 | 61.61 | 4,183,110 | +0.46(+0.75%) |
Jul 30, 2015 | 60.43 | 61.75 | 59.89 | 61.15 | 3,845,704 | -0.71(-1.15%) |
Jul 29, 2015 | 61.13 | 61.95 | 61.03 | 61.86 | 3,082,295 | +0.83(+1.36%) |
Jul 28, 2015 | 59.40 | 61.35 | 59.39 | 61.03 | 3,359,202 | +1.56(+2.63%) |
Jul 27, 2015 | 60.42 | 60.55 | 59.13 | 59.47 | 3,141,587 | -1.57(-2.57%) |
Jul 24, 2015 | 62.07 | 62.46 | 60.87 | 61.04 | 2,492,868 | -0.36(-0.59%) |
Jul 23, 2015 | 61.55 | 62.19 | 61.21 | 61.41 | 3,875,759 | +0.25(+0.41%) |
Jul 22, 2015 | 61.67 | 61.84 | 60.95 | 61.15 | 2,216,241 | -0.69(-1.12%) |
Jul 21, 2015 | 61.56 | 61.93 | 61.34 | 61.85 | 2,932,477 | +0.24(+0.40%) |
Jul 20, 2015 | 61.29 | 61.74 | 60.73 | 61.60 | 4,697,251 | +0.10(+0.17%) |
Jul 17, 2015 | 60.64 | 61.56 | 59.91 | 61.50 | 4,082,887 | +0.90(+1.48%) |
Jul 16, 2015 | 63.29 | 63.33 | 60.57 | 60.60 | 6,099,019 | -3.09(-4.86%) |
Jul 15, 2015 | 63.32 | 63.69 | 63.06 | 63.69 | 2,590,431 | +0.39(+0.62%) |
Jul 14, 2015 | 63.00 | 63.49 | 62.94 | 63.30 | 2,341,552 | +0.18(+0.29%) |
Jul 13, 2015 | 63.15 | 63.62 | 62.62 | 63.12 | 3,501,438 | +0.62(+1.00%) |
Jul 10, 2015 | 62.53 | 62.77 | 62.18 | 62.49 | 5,196,518 | +0.99(+1.62%) |
Jul 09, 2015 | 64.45 | 64.45 | 61.39 | 61.50 | 5,300,629 | -0.23(-0.37%) |
Jul 08, 2015 | 64.95 | 65.04 | 61.61 | 61.73 | 7,810,400 | -4.58(-6.91%) |
Jul 07, 2015 | 67.00 | 67.00 | 64.96 | 66.31 | 4,161,859 | -0.61(-0.91%) |
Jul 06, 2015 | 67.19 | 67.95 | 66.49 | 66.92 | 3,164,657 | -0.93(-1.37%) |
Jul 02, 2015 | 67.92 | 67.85 | 67.85 | 67.85 | 2,547,928 | -0.01(-0.01%) |
Jul 01, 2015 | 67.45 | 67.91 | 67.28 | 67.86 | 2,327,492 | +0.72(+1.07%) |
Jun 30, 2015 | 67.09 | 67.48 | 66.50 | 67.14 | 3,925,980 | +0.44(+0.66%) |
Jun 29, 2015 | 68.81 | 69.30 | 66.39 | 66.70 | 4,765,837 | -3.22(-4.60%) |
Jun 26, 2015 | 70.01 | 70.11 | 69.36 | 69.92 | 15,499,223 | -0.10(-0.15%) |
Jun 25, 2015 | 70.02 | 70.72 | 69.60 | 70.02 | 2,439,211 | +0.65(+0.93%) |
Jun 24, 2015 | 69.80 | 70.05 | 68.82 | 69.38 | 3,441,664 | -0.49(-0.70%) |
Jun 23, 2015 | 70.48 | 70.48 | 69.56 | 69.86 | 4,054,562 | -0.23(-0.33%) |
Jun 22, 2015 | 71.47 | 71.47 | 69.99 | 70.09 | 2,524,029 | -0.26(-0.37%) |
Jun 19, 2015 | 70.05 | 70.92 | 69.81 | 70.35 | 7,670,127 | +0.09(+0.12%) |
Jun 18, 2015 | 70.22 | 70.80 | 69.49 | 70.27 | 2,141,847 | +0.17(+0.24%) |
Jun 17, 2015 | 69.33 | 70.31 | 69.30 | 70.10 | 2,436,066 | +0.92(+1.33%) |
Jun 16, 2015 | 69.10 | 69.45 | 68.50 | 69.18 | 1,943,068 | +0.28(+0.41%) |
Jun 15, 2015 | 68.93 | 69.40 | 68.51 | 68.89 | 2,163,377 | -0.21(-0.30%) |
Jun 12, 2015 | 69.20 | 69.44 | 68.82 | 69.10 | 1,643,310 | -0.15(-0.22%) |
Jun 11, 2015 | 69.96 | 69.97 | 69.14 | 69.25 | 1,797,114 | -0.43(-0.61%) |
Jun 10, 2015 | 68.54 | 69.79 | 68.38 | 69.68 | 1,651,701 | +1.37(+2.00%) |
Jun 09, 2015 | 68.78 | 69.11 | 68.06 | 68.31 | 1,781,180 | -0.21(-0.31%) |
Jun 08, 2015 | 68.71 | 69.23 | 68.48 | 68.52 | 1,832,520 | -0.38(-0.55%) |
Jun 05, 2015 | 68.88 | 69.15 | 68.60 | 68.90 | 2,663,777 | +0.22(+0.32%) |
Jun 04, 2015 | 69.41 | 69.49 | 68.50 | 68.68 | 2,011,795 | -1.03(-1.48%) |
Jun 03, 2015 | 69.40 | 70.02 | 68.99 | 69.71 | 1,671,612 | +0.67(+0.97%) |
Jun 02, 2015 | 68.16 | 69.39 | 68.07 | 69.04 | 1,872,578 | +0.53(+0.77%) |
Jun 01, 2015 | 68.88 | 68.88 | 67.98 | 68.52 | 2,118,189 | -0.12(-0.17%) |
May 29, 2015 | 69.46 | 69.46 | 68.59 | 68.63 | 2,085,689 | -0.49(-0.71%) |
May 28, 2015 | 68.64 | 69.25 | 68.44 | 69.12 | 1,964,573 | +0.34(+0.49%) |
May 27, 2015 | 68.40 | 68.97 | 68.07 | 68.78 | 1,850,007 | +0.78(+1.15%) |
May 26, 2015 | 68.10 | 68.63 | 67.77 | 68.00 | 1,857,209 | -0.66(-0.97%) |
May 22, 2015 | 68.74 | 68.67 | 68.67 | 68.67 | 1,896,657 | -0.21(-0.31%) |
May 21, 2015 | 68.72 | 69.47 | 68.42 | 68.88 | 2,045,998 | +0.35(+0.51%) |
May 20, 2015 | 68.69 | 69.04 | 68.28 | 68.53 | 2,015,094 | -0.27(-0.39%) |
May 19, 2015 | 68.89 | 69.48 | 68.70 | 68.80 | 1,920,741 | -0.01(-0.01%) |
May 18, 2015 | 68.85 | 69.03 | 68.45 | 68.81 | 1,392,389 | -0.04(-0.06%) |
May 15, 2015 | 68.28 | 68.85 | 68.07 | 68.85 | 2,016,049 | +0.55(+0.81%) |
May 14, 2015 | 67.80 | 68.32 | 67.42 | 68.29 | 1,672,671 | +0.94(+1.39%) |
May 13, 2015 | 67.62 | 68.25 | 67.27 | 67.36 | 1,386,108 | -0.21(-0.30%) |
May 12, 2015 | 66.68 | 67.79 | 66.25 | 67.56 | 1,850,474 | +0.62(+0.92%) |
May 11, 2015 | 67.23 | 67.77 | 66.94 | 66.94 | 2,027,432 | -0.19(-0.28%) |
May 08, 2015 | 66.67 | 67.58 | 66.52 | 67.13 | 1,352,639 | +1.16(+1.77%) |
May 07, 2015 | 66.41 | 66.63 | 65.78 | 65.97 | 1,554,236 | -0.51(-0.77%) |
May 06, 2015 | 66.35 | 66.50 | 65.76 | 66.48 | 2,531,287 | +0.29(+0.44%) |
May 05, 2015 | 67.90 | 68.07 | 66.17 | 66.19 | 2,958,293 | -1.50(-2.22%) |
May 04, 2015 | 66.42 | 67.93 | 66.42 | 67.69 | 2,756,348 | +1.34(+2.02%) |
May 01, 2015 | 66.00 | 66.43 | 65.66 | 66.36 | 3,044,869 | +1.05(+1.61%) |
Apr 30, 2015 | 63.79 | 65.65 | 63.79 | 65.30 | 4,156,734 | +0.84(+1.31%) |
Apr 29, 2015 | 64.96 | 65.18 | 64.21 | 64.46 | 1,892,060 | -0.59(-0.91%) |
Apr 28, 2015 | 64.94 | 65.32 | 64.43 | 65.05 | 2,002,520 | -0.03(-0.05%) |
Apr 27, 2015 | 65.55 | 66.07 | 64.98 | 65.08 | 1,976,732 | -0.62(-0.95%) |
Apr 24, 2015 | 65.70 | 66.05 | 65.53 | 65.70 | 1,538,713 | +0.25(+0.38%) |
Apr 23, 2015 | 65.04 | 65.77 | 64.61 | 65.45 | 2,025,556 | +0.24(+0.37%) |
Apr 22, 2015 | 65.48 | 65.99 | 64.92 | 65.21 | 1,934,069 | -0.12(-0.18%) |
Apr 21, 2015 | 65.60 | 65.72 | 64.84 | 65.32 | 2,471,528 | -0.24(-0.36%) |
Apr 20, 2015 | 66.03 | 66.21 | 65.37 | 65.56 | 1,970,100 | +0.05(+0.07%) |
Apr 17, 2015 | 65.66 | 65.87 | 65.10 | 65.51 | 2,122,130 | -0.59(-0.89%) |
Apr 16, 2015 | 65.99 | 66.53 | 65.89 | 66.10 | 2,335,257 | +0.21(+0.32%) |
Apr 15, 2015 | 66.48 | 66.48 | 65.83 | 65.89 | 2,057,827 | -0.29(-0.44%) |
Apr 14, 2015 | 66.02 | 66.36 | 65.57 | 66.18 | 1,861,541 | +0.12(+0.18%) |
Apr 13, 2015 | 66.81 | 66.85 | 65.88 | 66.06 | 1,425,365 | -0.58(-0.87%) |
Apr 10, 2015 | 66.76 | 67.04 | 66.37 | 66.65 | 2,727,450 | +0.38(+0.57%) |
Apr 09, 2015 | 65.49 | 66.30 | 65.46 | 66.27 | 2,652,201 | +0.80(+1.23%) |
Apr 08, 2015 | 65.19 | 65.63 | 64.85 | 65.47 | 2,268,060 | +0.26(+0.40%) |
Apr 07, 2015 | 65.58 | 65.95 | 65.18 | 65.21 | 2,159,801 | -0.72(-1.10%) |
Apr 06, 2015 | 64.23 | 66.94 | 63.77 | 65.93 | 5,016,346 | +2.06(+3.23%) |
Apr 02, 2015 | 62.22 | 63.87 | 63.87 | 63.87 | 4,273,346 | +1.83(+2.95%) |
Apr 01, 2015 | 63.12 | 63.12 | 61.50 | 62.04 | 2,925,177 | -0.70(-1.12%) |
Mar 31, 2015 | 62.15 | 63.14 | 62.02 | 62.74 | 2,682,659 | +0.42(+0.67%) |
Mar 30, 2015 | 61.36 | 62.36 | 61.36 | 62.32 | 1,416,541 | +1.35(+2.22%) |
Mar 27, 2015 | 60.46 | 61.05 | 60.30 | 60.97 | 1,675,900 | +0.47(+0.78%) |
Mar 26, 2015 | 60.48 | 60.64 | 59.97 | 60.49 | 3,027,367 | -0.45(-0.74%) |
Mar 25, 2015 | 62.30 | 62.47 | 60.93 | 60.94 | 1,654,128 | -1.38(-2.22%) |
Mar 24, 2015 | 62.65 | 62.87 | 62.10 | 62.33 | 1,457,113 | -0.49(-0.78%) |
Mar 23, 2015 | 62.99 | 63.19 | 62.78 | 62.81 | 1,641,145 | -0.09(-0.15%) |
Mar 20, 2015 | 62.54 | 63.00 | 62.32 | 62.91 | 3,774,592 | +0.61(+0.99%) |
Mar 19, 2015 | 62.06 | 62.33 | 61.67 | 62.30 | 1,809,824 | +0.01(+0.01%) |
Mar 18, 2015 | 61.17 | 62.41 | 61.00 | 62.29 | 2,304,141 | +0.76(+1.23%) |
Mar 17, 2015 | 61.11 | 61.73 | 60.94 | 61.53 | 1,355,126 | -0.06(-0.09%) |
Mar 16, 2015 | 60.86 | 61.74 | 60.82 | 61.59 | 2,158,091 | +1.16(+1.93%) |
Mar 13, 2015 | 61.11 | 61.16 | 60.16 | 60.42 | 2,910,621 | -0.90(-1.46%) |
Mar 12, 2015 | 60.83 | 61.52 | 60.82 | 61.32 | 1,842,872 | +0.83(+1.38%) |
Mar 11, 2015 | 61.06 | 61.67 | 60.38 | 60.49 | 3,324,480 | -0.60(-0.98%) |
Mar 10, 2015 | 61.44 | 61.56 | 60.63 | 61.08 | 2,391,101 | -1.05(-1.70%) |
Mar 09, 2015 | 61.70 | 62.34 | 61.59 | 62.14 | 2,370,537 | -0.09(-0.14%) |
Mar 06, 2015 | 62.61 | 62.89 | 62.09 | 62.22 | 1,925,909 | -0.82(-1.30%) |
Mar 05, 2015 | 63.43 | 63.56 | 62.71 | 63.04 | 1,636,545 | -0.51(-0.80%) |
Mar 04, 2015 | 64.14 | 62.96 | 62.81 | 63.55 | 4,116,122 | +0.60(+0.95%) |
Mar 03, 2015 | 62.93 | 63.11 | 62.40 | 62.96 | 2,075,568 | -0.09(-0.15%) |