Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,965 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.07 | 64.38 | 77,205 | +0.51(+0.80%) |
Mar 29, 2016 | 62.97 | 63.88 | 62.77 | 63.87 | 36,025 | +0.47(+0.74%) |
Mar 28, 2016 | 63.28 | 63.57 | 62.99 | 63.40 | 44,242 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,101 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.63 | 62.95 | 62.98 | 90,413 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.01 | 76,900 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.07 | 262,363 | -0.21(-0.32%) |
Mar 18, 2016 | 64.71 | 64.97 | 64.12 | 64.28 | 249,181 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.26 | 62.88 | 64.19 | 259,728 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,459 | +1.25(+2.03%) |
Mar 15, 2016 | 61.48 | 61.53 | 61.11 | 61.46 | 80,338 | -0.58(-0.94%) |
Mar 14, 2016 | 62.07 | 62.32 | 61.80 | 62.04 | 90,399 | -0.55(-0.89%) |
Mar 11, 2016 | 62.08 | 62.77 | 62.08 | 62.59 | 193,106 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.78 | 61.43 | 117,326 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.37 | 60.63 | 61.07 | 74,354 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.48 | 60.32 | 60.56 | 91,124 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.07 | 61.13 | 62.05 | 110,015 | +0.94(+1.53%) |
Mar 04, 2016 | 60.21 | 61.60 | 60.21 | 61.11 | 107,565 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.49 | 59.73 | 60.32 | 61,485 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,937 | -0.05(-0.09%) |
Mar 01, 2016 | 59.43 | 60.06 | 58.90 | 60.01 | 160,039 | +1.47(+2.51%) |
Feb 29, 2016 | 58.94 | 59.56 | 58.54 | 58.54 | 110,346 | -0.31(-0.53%) |
Feb 26, 2016 | 58.83 | 59.11 | 58.58 | 58.85 | 105,129 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,099 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.28 | 55.81 | 57.24 | 76,570 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,836 | -1.59(-2.73%) |
Feb 22, 2016 | 57.81 | 58.53 | 57.81 | 58.33 | 53,265 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.23 | 66,644 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,875 | -0.23(-0.39%) |
Feb 17, 2016 | 57.23 | 58.20 | 57.23 | 58.02 | 117,900 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.77 | 55.78 | 56.77 | 127,940 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,989 | +1.54(+2.84%) |
Feb 11, 2016 | 54.45 | 54.89 | 53.78 | 54.31 | 121,944 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,811 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.19 | 55.02 | 55.92 | 173,602 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.70 | 54.79 | 55.54 | 286,664 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.89 | 57.02 | 126,201 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.68 | 392,856 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.32 | 54.34 | 56.23 | 292,813 | +1.81(+3.33%) |
Feb 02, 2016 | 54.76 | 54.76 | 53.86 | 54.42 | 104,177 | -0.47(-0.85%) |
Feb 01, 2016 | 54.37 | 55.01 | 53.69 | 54.89 | 160,641 | +0.12(+0.22%) |
Jan 29, 2016 | 53.46 | 54.76 | 53.24 | 54.76 | 243,061 | +1.62(+3.05%) |
Jan 28, 2016 | 53.42 | 53.59 | 52.69 | 53.15 | 187,611 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.13 | 52.81 | 52.90 | 148,888 | -0.52(-0.97%) |
Jan 26, 2016 | 52.76 | 53.54 | 52.55 | 53.42 | 86,660 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.38 | 52.41 | 145,627 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.65 | 53.39 | 53.86 | 197,227 | +0.81(+1.52%) |
Jan 21, 2016 | 52.57 | 53.29 | 52.09 | 53.05 | 86,338 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.50 | 176,399 | -0.29(-0.56%) |
Jan 19, 2016 | 54.06 | 54.06 | 52.17 | 52.80 | 353,391 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,200 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.10 | 53.52 | 54.72 | 160,045 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.92 | 53.96 | 131,143 | -1.28(-2.32%) |
Jan 12, 2016 | 55.80 | 55.85 | 54.48 | 55.24 | 108,373 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.45 | 54.80 | 55.15 | 167,429 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.05 | 56.16 | 129,297 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.81 | 56.43 | 56.70 | 219,713 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.12 | 58.41 | 158,030 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,380 | -0.04(-0.07%) |
Jan 04, 2016 | 60.06 | 60.21 | 59.47 | 60.06 | 188,307 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,479 | -0.44(-0.72%) |
Dec 30, 2015 | 61.89 | 62.05 | 61.47 | 61.52 | 67,404 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.33 | 61.84 | 62.15 | 40,666 | +0.61(+1.00%) |
Dec 28, 2015 | 61.69 | 61.69 | 61.18 | 61.54 | 75,020 | -0.54(-0.86%) |
Dec 24, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 21,709 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.23 | 61.17 | 62.23 | 101,767 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.01 | 59.77 | 60.74 | 111,308 | +1.00(+1.67%) |
Dec 21, 2015 | 59.71 | 59.82 | 59.26 | 59.74 | 167,104 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.25 | 59.28 | 59.28 | 209,096 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,091 | -1.16(-1.90%) |
Dec 16, 2015 | 60.88 | 61.23 | 60.08 | 61.15 | 156,690 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.18 | 60.41 | 60.54 | 135,216 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.98 | 59.73 | 60.22 | 221,409 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,049 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.91 | 126,806 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.71 | 63.37 | 226,495 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.31 | 61.34 | 172,127 | -1.31(-2.09%) |
Dec 07, 2015 | 63.52 | 63.52 | 62.29 | 62.65 | 214,183 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.02 | 62.94 | 63.86 | 139,517 | +0.92(+1.46%) |
Dec 03, 2015 | 63.59 | 63.73 | 62.64 | 62.94 | 175,172 | -0.37(-0.58%) |
Dec 02, 2015 | 63.94 | 64.13 | 63.11 | 63.31 | 160,446 | -0.87(-1.35%) |
Dec 01, 2015 | 63.88 | 64.24 | 63.73 | 64.18 | 176,184 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,070 | +0.19(+0.30%) |
Nov 27, 2015 | 63.59 | 63.69 | 63.33 | 63.60 | 36,799 | -0.12(-0.19%) |
Nov 25, 2015 | 63.95 | 63.72 | 63.72 | 63.72 | 111,227 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.08 | 64.02 | 123,454 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,261 | +0.02(+0.03%) |
Nov 20, 2015 | 63.82 | 64.07 | 63.28 | 63.37 | 51,508 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,958 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.89 | 62.80 | 63.80 | 131,003 | +1.15(+1.84%) |
Nov 17, 2015 | 62.91 | 63.26 | 62.52 | 62.65 | 188,826 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.77 | 122,017 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.23 | 60.96 | 61.98 | 170,691 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.12 | 61.12 | 207,532 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.65 | 62.05 | 62.39 | 433,012 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.78 | 62.09 | 62.49 | 70,828 | -0.36(-0.58%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.85 | 148,686 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,693 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.76 | 63.06 | 215,354 | -0.63(-0.99%) |
Nov 04, 2015 | 64.33 | 64.46 | 63.69 | 63.69 | 106,659 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.69 | 63.56 | 64.24 | 141,955 | +0.55(+0.86%) |
Nov 02, 2015 | 63.21 | 63.96 | 62.97 | 63.69 | 107,848 | +0.52(+0.82%) |
Oct 30, 2015 | 63.16 | 63.61 | 62.99 | 63.17 | 72,107 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,896 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.16 | 63.17 | 76,273 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.80 | 62.08 | 84,272 | -0.41(-0.66%) |
Oct 26, 2015 | 62.83 | 62.96 | 62.48 | 62.49 | 33,188 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.27 | 62.70 | 62.93 | 96,698 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.41 | 72,458 | +1.60(+2.63%) |
Oct 21, 2015 | 61.56 | 61.56 | 60.79 | 60.81 | 53,949 | -0.67(-1.09%) |
Oct 20, 2015 | 61.24 | 62.05 | 61.23 | 61.48 | 47,016 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.11 | 61.29 | 52,501 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.49 | 61.89 | 71,820 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.05 | 61.96 | 95,674 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.92 | 61.02 | 61.69 | 94,477 | +0.61(+1.00%) |
Oct 13, 2015 | 60.80 | 61.54 | 60.51 | 61.08 | 128,148 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.94 | 61.19 | 120,799 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.46 | 61.57 | 61.79 | 91,499 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.09 | 60.79 | 61.96 | 141,425 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 240,006 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.62 | 59.52 | 60.19 | 181,056 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.86 | 59.20 | 207,179 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,920 | +1.39(+2.48%) |
Oct 01, 2015 | 55.88 | 56.13 | 55.36 | 56.13 | 97,730 | +0.43(+0.77%) |
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.70 | 163,667 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.95 | 54.19 | 54.55 | 279,627 | +0.33(+0.60%) |
Sep 28, 2015 | 55.75 | 55.80 | 54.19 | 54.22 | 254,318 | -1.99(-3.54%) |
Sep 25, 2015 | 56.80 | 56.85 | 55.90 | 56.21 | 181,535 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,541 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,773 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.46 | 227,221 | -1.03(-1.75%) |
Sep 21, 2015 | 58.58 | 58.93 | 58.32 | 58.49 | 134,078 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.09 | 58.25 | 173,813 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.40 | 59.35 | 59.42 | 238,665 | -0.35(-0.59%) |
Sep 16, 2015 | 58.87 | 59.81 | 58.87 | 59.77 | 185,194 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.86 | 58.28 | 58.77 | 124,767 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.09 | 58.15 | 58.20 | 172,849 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.12 | 58.64 | 59.09 | 136,121 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.64 | 58.91 | 59.27 | 136,480 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.52 | 59.14 | 59.21 | 306,160 | -0.47(-0.79%) |
Sep 08, 2015 | 59.29 | 59.69 | 59.01 | 59.68 | 135,410 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.22 | 58.22 | 58.22 | 122,660 | -1.27(-2.14%) |
Sep 03, 2015 | 59.22 | 60.14 | 59.22 | 59.50 | 216,420 | +0.32(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.17 | 149,903 | +0.83(+1.42%) |
Sep 01, 2015 | 59.16 | 59.55 | 58.15 | 58.34 | 151,632 | -2.12(-3.51%) |
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.46 | 202,940 | -0.26(-0.42%) |
Aug 28, 2015 | 60.16 | 61.01 | 60.02 | 60.72 | 174,049 | +0.33(+0.55%) |
Aug 27, 2015 | 58.57 | 60.58 | 58.57 | 60.39 | 345,783 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,264 | +1.51(+2.66%) |
Aug 25, 2015 | 59.76 | 59.80 | 56.46 | 56.50 | 400,268 | -1.01(-1.75%) |
Aug 24, 2015 | 56.85 | 59.50 | 55.30 | 57.50 | 373,321 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.22 | 59.92 | 59.92 | 293,204 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.52 | 61.52 | 135,697 | -0.97(-1.55%) |
Aug 19, 2015 | 62.99 | 62.99 | 62.23 | 62.49 | 141,863 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.18 | 63.18 | 69,339 | -0.64(-1.00%) |
Aug 17, 2015 | 63.23 | 63.84 | 63.06 | 63.82 | 52,493 | +0.43(+0.67%) |
Aug 14, 2015 | 63.24 | 63.50 | 63.20 | 63.40 | 75,155 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.12 | 51,428 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.48 | 62.56 | 63.39 | 78,376 | +0.13(+0.20%) |
Aug 11, 2015 | 63.47 | 63.60 | 63.07 | 63.26 | 115,430 | -1.46(-2.26%) |
Aug 10, 2015 | 63.29 | 64.72 | 63.13 | 64.72 | 143,754 | +1.76(+2.80%) |
Aug 07, 2015 | 64.01 | 64.05 | 62.86 | 62.96 | 114,671 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.96 | 64.14 | 121,530 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,953 | +0.24(+0.37%) |
Aug 04, 2015 | 63.96 | 64.39 | 63.75 | 63.92 | 78,129 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.78 | 86,624 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.23 | 64.33 | 77,343 | -0.23(-0.36%) |
Jul 30, 2015 | 64.48 | 64.65 | 64.25 | 64.56 | 79,975 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.85 | 64.48 | 190,443 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.00 | 62.22 | 63.92 | 176,641 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.29 | 62.46 | 110,480 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,431 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.59 | 125,931 | -0.85(-1.29%) |
Jul 22, 2015 | 65.61 | 65.77 | 65.27 | 65.44 | 108,419 | -0.37(-0.56%) |
Jul 21, 2015 | 66.18 | 66.74 | 65.66 | 65.81 | 68,133 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.08 | 66.10 | 88,631 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,806 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.55 | 67.65 | 37,427 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,287 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.55 | 58,574 | +0.46(+0.68%) |
Jul 13, 2015 | 67.68 | 68.14 | 67.68 | 68.09 | 69,922 | +0.74(+1.10%) |
Jul 10, 2015 | 67.14 | 67.42 | 66.60 | 67.35 | 138,974 | +0.86(+1.30%) |
Jul 09, 2015 | 67.32 | 67.36 | 66.47 | 66.48 | 237,579 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.20 | 66.22 | 222,856 | -1.57(-2.32%) |
Jul 07, 2015 | 68.08 | 68.08 | 66.60 | 67.79 | 326,747 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.73 | 67.91 | 68.09 | 103,861 | -0.74(-1.07%) |
Jul 02, 2015 | 69.10 | 68.83 | 68.83 | 68.83 | 90,855 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.86 | 68.88 | 69.04 | 123,082 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.91 | 70,550 | +0.19(+0.27%) |
Jun 29, 2015 | 69.86 | 70.14 | 68.71 | 68.72 | 158,015 | -1.74(-2.46%) |
Jun 26, 2015 | 70.80 | 71.01 | 70.43 | 70.46 | 62,681 | -0.27(-0.37%) |
Jun 25, 2015 | 70.92 | 71.06 | 70.55 | 70.73 | 98,530 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.56 | 70.72 | 70.72 | 79,321 | -0.95(-1.32%) |
Jun 23, 2015 | 71.80 | 71.88 | 71.52 | 71.67 | 22,973 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,229 | +0.20(+0.27%) |
Jun 19, 2015 | 72.01 | 72.18 | 71.61 | 71.61 | 74,586 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,491 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,958 | +0.21(+0.30%) |
Jun 16, 2015 | 70.87 | 71.34 | 70.87 | 71.32 | 30,313 | +0.42(+0.59%) |
Jun 15, 2015 | 70.88 | 71.05 | 70.56 | 70.91 | 70,388 | -0.40(-0.56%) |
Jun 12, 2015 | 71.56 | 71.72 | 71.26 | 71.31 | 45,457 | -0.51(-0.71%) |
Jun 11, 2015 | 71.85 | 71.93 | 71.69 | 71.82 | 21,079 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.72 | 41,715 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.38 | 71.01 | 71.02 | 32,998 | +0.09(+0.13%) |
Jun 08, 2015 | 71.26 | 71.36 | 70.91 | 70.92 | 39,232 | -0.33(-0.47%) |
Jun 05, 2015 | 71.38 | 71.58 | 71.09 | 71.26 | 156,385 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.33 | 71.53 | 96,890 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.93 | 72.30 | 72.46 | 41,706 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.54 | 71.75 | 72.30 | 66,442 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,200 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.72 | 71.95 | 86,122 | -0.39(-0.54%) |
May 28, 2015 | 71.96 | 72.34 | 71.87 | 72.34 | 104,958 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.19 | 71.56 | 72.18 | 151,545 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.63 | 146,370 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,176 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.84 | 72.38 | 72.72 | 34,802 | +0.32(+0.45%) |
May 20, 2015 | 72.53 | 72.67 | 72.28 | 72.40 | 43,602 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.19 | 72.42 | 55,504 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.72 | 72.87 | 34,868 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.61 | 73.19 | 70,529 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.94 | 72.47 | 72.84 | 49,227 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.40 | 71.91 | 72.11 | 32,991 | -0.14(-0.20%) |
May 12, 2015 | 72.88 | 72.88 | 72.21 | 72.25 | 69,096 | -0.83(-1.13%) |
May 11, 2015 | 73.46 | 73.50 | 73.01 | 73.08 | 57,294 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.51 | 134,802 | +1.09(+1.51%) |
May 07, 2015 | 72.01 | 72.44 | 71.60 | 72.42 | 97,576 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.19 | 406,321 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.46 | 72.03 | 72.17 | 179,944 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 72.99 | 239,434 | -0.24(-0.33%) |
May 01, 2015 | 72.54 | 73.36 | 72.54 | 73.23 | 99,902 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.03 | 104,479 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.19 | 72.81 | 117,524 | +0.00(+0.00%) |
Apr 28, 2015 | 72.61 | 72.92 | 72.41 | 72.81 | 62,842 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,349 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,907 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,155 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.40 | 70.80 | 71.34 | 56,808 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.94 | 71.18 | 63,202 | -0.54(-0.75%) |
Apr 20, 2015 | 71.45 | 71.83 | 71.45 | 71.72 | 126,786 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,949 | -0.49(-0.68%) |
Apr 16, 2015 | 71.92 | 72.10 | 71.61 | 71.68 | 58,039 | -0.29(-0.40%) |
Apr 15, 2015 | 71.27 | 72.13 | 71.27 | 71.97 | 84,366 | +0.91(+1.28%) |
Apr 14, 2015 | 70.86 | 71.15 | 70.61 | 71.06 | 78,320 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.76 | 31,773 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,178 | +0.17(+0.24%) |
Apr 09, 2015 | 70.51 | 71.01 | 70.50 | 70.91 | 62,363 | +0.37(+0.52%) |
Apr 08, 2015 | 70.64 | 70.92 | 70.29 | 70.54 | 108,122 | +0.03(+0.05%) |
Apr 07, 2015 | 70.53 | 70.97 | 70.48 | 70.51 | 46,086 | -0.02(-0.02%) |
Apr 06, 2015 | 69.88 | 70.74 | 69.85 | 70.52 | 73,166 | +0.60(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,865 | +0.12(+0.17%) |