Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.87 | 51.84 | 51.84 | 51.84 | 7,774,520 | -0.32(-0.62%) |
Dec 30, 2015 | 52.15 | 52.33 | 52.00 | 52.16 | 6,758,757 | +0.06(+0.11%) |
Dec 29, 2015 | 51.59 | 52.22 | 51.57 | 52.11 | 9,320,720 | +0.73(+1.42%) |
Dec 28, 2015 | 51.23 | 51.56 | 51.17 | 51.38 | 6,409,727 | -0.07(-0.13%) |
Dec 24, 2015 | 51.40 | 51.45 | 51.45 | 51.45 | 2,935,708 | -0.22(-0.43%) |
Dec 23, 2015 | 51.59 | 51.69 | 51.12 | 51.67 | 8,890,488 | +0.47(+0.91%) |
Dec 22, 2015 | 50.57 | 51.34 | 50.41 | 51.20 | 10,956,291 | +0.84(+1.66%) |
Dec 21, 2015 | 49.75 | 50.39 | 49.62 | 50.36 | 11,404,322 | +0.59(+1.19%) |
Dec 18, 2015 | 49.84 | 50.24 | 49.69 | 49.77 | 19,222,252 | -0.11(-0.22%) |
Dec 17, 2015 | 51.02 | 51.02 | 49.87 | 49.88 | 15,340,666 | -1.12(-2.19%) |
Dec 16, 2015 | 50.84 | 51.29 | 50.49 | 51.00 | 11,771,271 | +0.56(+1.11%) |
Dec 15, 2015 | 51.28 | 51.45 | 50.38 | 50.44 | 17,280,116 | -0.63(-1.24%) |
Dec 14, 2015 | 50.15 | 51.12 | 49.96 | 51.07 | 17,171,060 | +0.87(+1.74%) |
Dec 11, 2015 | 49.94 | 50.35 | 49.74 | 50.20 | 11,522,641 | -0.17(-0.34%) |
Dec 10, 2015 | 50.01 | 50.82 | 49.97 | 50.37 | 13,431,472 | +0.36(+0.73%) |
Dec 09, 2015 | 50.12 | 50.84 | 49.81 | 50.01 | 10,620,462 | -0.41(-0.81%) |
Dec 08, 2015 | 50.80 | 51.16 | 50.32 | 50.41 | 12,269,774 | -0.75(-1.47%) |
Dec 07, 2015 | 50.38 | 51.36 | 50.38 | 51.17 | 13,710,729 | +0.71(+1.41%) |
Dec 04, 2015 | 49.94 | 50.62 | 49.92 | 50.46 | 12,338,861 | +0.52(+1.05%) |
Dec 03, 2015 | 49.64 | 50.46 | 49.56 | 49.93 | 18,734,278 | +0.58(+1.18%) |
Dec 02, 2015 | 49.57 | 50.14 | 49.32 | 49.35 | 16,064,417 | -0.13(-0.26%) |
Dec 01, 2015 | 49.59 | 49.73 | 49.19 | 49.47 | 14,546,059 | +0.13(+0.25%) |
Nov 30, 2015 | 50.21 | 50.37 | 49.26 | 49.35 | 17,803,580 | -0.88(-1.75%) |
Nov 27, 2015 | 50.69 | 50.90 | 50.21 | 50.23 | 6,368,094 | -0.29(-0.58%) |
Nov 25, 2015 | 50.32 | 50.52 | 50.52 | 50.52 | 9,324,202 | +0.27(+0.53%) |
Nov 24, 2015 | 50.28 | 50.67 | 50.20 | 50.25 | 14,845,900 | -0.29(-0.56%) |
Nov 23, 2015 | 50.57 | 50.94 | 50.22 | 50.54 | 12,607,458 | +0.16(+0.32%) |
Nov 20, 2015 | 51.14 | 51.55 | 50.34 | 50.38 | 14,750,340 | -0.53(-1.04%) |
Nov 19, 2015 | 51.26 | 51.35 | 50.68 | 50.91 | 13,790,130 | -0.19(-0.38%) |
Nov 18, 2015 | 50.36 | 51.22 | 49.94 | 51.10 | 17,720,524 | +0.85(+1.69%) |
Nov 17, 2015 | 49.77 | 51.08 | 49.65 | 50.25 | 29,410,516 | +1.72(+3.54%) |
Nov 16, 2015 | 47.29 | 48.67 | 47.27 | 48.54 | 15,869,883 | +1.22(+2.57%) |
Nov 13, 2015 | 47.59 | 47.86 | 47.22 | 47.32 | 14,921,810 | -0.44(-0.93%) |
Nov 12, 2015 | 48.34 | 48.45 | 47.74 | 47.76 | 11,383,995 | -0.53(-1.09%) |
Nov 11, 2015 | 49.06 | 49.26 | 48.20 | 48.29 | 10,360,095 | -0.92(-1.87%) |
Nov 10, 2015 | 48.90 | 49.24 | 48.90 | 49.21 | 9,072,064 | +0.16(+0.32%) |
Nov 09, 2015 | 49.06 | 49.30 | 48.66 | 49.06 | 10,060,963 | -0.24(-0.49%) |
Nov 06, 2015 | 49.42 | 49.65 | 48.90 | 49.30 | 11,896,207 | +0.14(+0.29%) |
Nov 05, 2015 | 49.07 | 49.47 | 49.00 | 49.16 | 10,557,513 | +0.20(+0.41%) |
Nov 04, 2015 | 49.13 | 49.28 | 48.80 | 48.95 | 11,989,476 | +0.22(+0.45%) |
Nov 03, 2015 | 48.28 | 48.92 | 48.25 | 48.74 | 12,223,284 | +0.42(+0.87%) |
Nov 02, 2015 | 48.05 | 48.32 | 47.61 | 48.32 | 12,777,259 | +0.31(+0.65%) |
Oct 30, 2015 | 48.42 | 48.75 | 48.01 | 48.01 | 18,845,198 | -0.60(-1.24%) |
Oct 29, 2015 | 48.41 | 48.75 | 48.21 | 48.61 | 15,321,473 | +0.27(+0.56%) |
Oct 28, 2015 | 48.36 | 48.41 | 47.94 | 48.34 | 14,107,629 | +0.13(+0.28%) |
Oct 27, 2015 | 48.65 | 48.68 | 48.12 | 48.21 | 12,532,856 | -0.45(-0.93%) |
Oct 26, 2015 | 48.98 | 49.02 | 48.62 | 48.66 | 12,922,623 | -0.23(-0.48%) |
Oct 23, 2015 | 49.64 | 49.72 | 48.83 | 48.90 | 15,548,573 | -0.50(-1.02%) |
Oct 22, 2015 | 49.43 | 50.29 | 49.18 | 49.40 | 17,386,800 | +0.22(+0.44%) |
Oct 21, 2015 | 49.32 | 49.51 | 49.12 | 49.18 | 15,663,182 | -0.09(-0.19%) |
Oct 20, 2015 | 49.37 | 49.48 | 49.12 | 49.27 | 12,428,187 | -0.08(-0.17%) |
Oct 19, 2015 | 49.31 | 49.73 | 49.06 | 49.36 | 21,229,304 | -0.03(-0.07%) |
Oct 16, 2015 | 49.88 | 49.89 | 48.95 | 49.39 | 31,233,046 | -0.37(-0.74%) |
Oct 15, 2015 | 50.07 | 50.72 | 49.16 | 49.76 | 55,135,944 | -0.59(-1.17%) |
Oct 14, 2015 | 55.87 | 56.99 | 50.34 | 50.35 | 96,375,064 | -5.62(-10.04%) |
Oct 13, 2015 | 55.87 | 56.14 | 55.57 | 55.97 | 10,562,041 | -0.17(-0.30%) |
Oct 12, 2015 | 55.92 | 56.19 | 55.84 | 56.13 | 6,728,837 | +0.20(+0.36%) |
Oct 09, 2015 | 56.14 | 56.21 | 55.78 | 55.93 | 8,052,944 | -0.16(-0.28%) |
Oct 08, 2015 | 55.55 | 56.18 | 55.48 | 56.09 | 7,123,575 | +0.44(+0.78%) |
Oct 07, 2015 | 55.22 | 55.66 | 55.16 | 55.66 | 8,572,490 | +0.57(+1.04%) |
Oct 06, 2015 | 54.97 | 55.31 | 54.67 | 55.09 | 8,836,210 | -0.16(-0.29%) |
Oct 05, 2015 | 54.69 | 55.29 | 54.63 | 55.25 | 7,511,999 | +0.75(+1.37%) |
Oct 02, 2015 | 53.48 | 54.50 | 53.18 | 54.50 | 8,446,411 | +0.60(+1.10%) |
Oct 01, 2015 | 54.31 | 54.47 | 53.57 | 53.90 | 9,343,487 | -0.48(-0.88%) |
Sep 30, 2015 | 54.04 | 54.47 | 53.62 | 54.38 | 9,513,785 | +0.89(+1.66%) |
Sep 29, 2015 | 53.47 | 53.71 | 53.03 | 53.49 | 9,109,464 | +0.10(+0.19%) |
Sep 28, 2015 | 53.34 | 53.63 | 53.24 | 53.39 | 11,200,770 | -0.10(-0.19%) |
Sep 25, 2015 | 53.74 | 54.06 | 53.36 | 53.49 | 8,540,655 | -0.04(-0.08%) |
Sep 24, 2015 | 53.14 | 53.66 | 53.09 | 53.53 | 8,294,001 | +0.09(+0.17%) |
Sep 23, 2015 | 53.44 | 53.62 | 52.93 | 53.44 | 7,006,780 | +0.11(+0.20%) |
Sep 22, 2015 | 53.03 | 53.53 | 52.77 | 53.33 | 10,493,388 | -0.11(-0.20%) |
Sep 21, 2015 | 53.47 | 53.68 | 53.15 | 53.44 | 8,488,588 | +0.32(+0.60%) |
Sep 18, 2015 | 53.47 | 53.87 | 53.06 | 53.12 | 15,363,322 | -0.95(-1.75%) |
Sep 17, 2015 | 54.26 | 54.76 | 53.81 | 54.07 | 8,504,399 | -0.18(-0.34%) |
Sep 16, 2015 | 54.18 | 54.32 | 53.72 | 54.26 | 6,707,154 | +0.31(+0.58%) |
Sep 15, 2015 | 54.08 | 54.26 | 53.72 | 53.95 | 8,180,222 | +0.03(+0.06%) |
Sep 14, 2015 | 54.22 | 54.24 | 53.53 | 53.91 | 8,294,362 | -0.31(-0.57%) |
Sep 11, 2015 | 53.83 | 54.25 | 53.67 | 54.22 | 9,613,007 | +0.44(+0.83%) |
Sep 10, 2015 | 53.74 | 54.22 | 53.53 | 53.78 | 17,317,302 | -0.84(-1.54%) |
Sep 09, 2015 | 56.08 | 56.20 | 54.52 | 54.62 | 11,277,424 | -1.06(-1.90%) |
Sep 08, 2015 | 54.71 | 55.77 | 54.67 | 55.67 | 21,111,896 | +2.09(+3.90%) |
Sep 04, 2015 | 53.74 | 53.58 | 53.58 | 53.58 | 11,008,000 | -0.81(-1.50%) |
Sep 03, 2015 | 54.28 | 54.52 | 54.00 | 54.40 | 10,163,168 | +0.35(+0.65%) |
Sep 02, 2015 | 54.17 | 54.46 | 53.73 | 54.05 | 11,344,183 | +0.52(+0.97%) |
Sep 01, 2015 | 53.51 | 53.94 | 53.06 | 53.53 | 15,969,910 | -0.76(-1.41%) |
Aug 31, 2015 | 54.36 | 54.52 | 53.92 | 54.29 | 9,747,284 | -0.18(-0.32%) |
Aug 28, 2015 | 55.43 | 55.45 | 54.05 | 54.47 | 17,053,814 | -0.96(-1.73%) |
Aug 27, 2015 | 54.78 | 55.51 | 54.48 | 55.42 | 16,588,446 | +1.05(+1.93%) |
Aug 26, 2015 | 53.87 | 54.39 | 52.85 | 54.37 | 16,606,651 | +1.45(+2.74%) |
Aug 25, 2015 | 54.89 | 55.11 | 52.84 | 52.92 | 17,646,504 | -0.71(-1.33%) |
Aug 24, 2015 | 53.46 | 55.49 | 51.58 | 53.63 | 26,516,682 | -2.17(-3.89%) |
Aug 21, 2015 | 56.96 | 57.29 | 55.81 | 55.81 | 18,774,906 | -1.59(-2.76%) |
Aug 20, 2015 | 57.10 | 58.12 | 56.98 | 57.39 | 11,755,824 | -0.12(-0.20%) |
Aug 19, 2015 | 57.76 | 58.20 | 56.84 | 57.51 | 19,474,164 | -0.76(-1.31%) |
Aug 18, 2015 | 58.71 | 59.13 | 58.07 | 58.27 | 25,412,602 | -2.04(-3.38%) |
Aug 17, 2015 | 60.24 | 60.58 | 60.19 | 60.31 | 9,064,482 | -0.39(-0.65%) |
Aug 14, 2015 | 60.64 | 60.89 | 60.42 | 60.70 | 7,049,614 | +0.23(+0.37%) |
Aug 13, 2015 | 60.72 | 61.03 | 60.36 | 60.48 | 9,124,077 | -0.39(-0.65%) |
Aug 12, 2015 | 59.99 | 60.94 | 59.77 | 60.87 | 10,615,316 | +0.55(+0.90%) |
Aug 11, 2015 | 59.76 | 60.70 | 59.67 | 60.33 | 8,142,359 | +0.38(+0.63%) |
Aug 10, 2015 | 59.97 | 60.18 | 59.83 | 59.95 | 7,177,493 | +0.19(+0.32%) |
Aug 07, 2015 | 60.98 | 61.08 | 59.69 | 59.76 | 9,297,104 | -1.29(-2.12%) |
Aug 06, 2015 | 61.52 | 61.54 | 60.94 | 61.05 | 7,592,276 | -0.60(-0.98%) |
Aug 05, 2015 | 60.71 | 61.81 | 60.60 | 61.65 | 10,392,055 | +1.47(+2.44%) |
Aug 04, 2015 | 60.33 | 60.64 | 59.92 | 60.19 | 7,048,234 | +0.06(+0.10%) |
Aug 03, 2015 | 59.84 | 60.29 | 59.84 | 60.13 | 6,160,418 | +0.17(+0.28%) |
Jul 31, 2015 | 60.34 | 60.38 | 59.70 | 59.96 | 9,517,726 | -0.15(-0.25%) |
Jul 30, 2015 | 60.00 | 60.42 | 59.79 | 60.11 | 5,527,513 | -0.06(-0.10%) |
Jul 29, 2015 | 60.19 | 60.50 | 60.05 | 60.17 | 5,929,747 | +0.11(+0.18%) |
Jul 28, 2015 | 59.59 | 60.30 | 59.34 | 60.06 | 10,314,744 | +0.60(+1.01%) |
Jul 27, 2015 | 59.46 | 59.69 | 59.15 | 59.46 | 7,439,978 | -0.17(-0.28%) |
Jul 24, 2015 | 60.42 | 60.44 | 59.56 | 59.63 | 7,144,103 | -0.77(-1.28%) |
Jul 23, 2015 | 60.87 | 60.99 | 60.33 | 60.40 | 5,104,576 | -0.54(-0.89%) |
Jul 22, 2015 | 60.63 | 61.49 | 60.63 | 60.94 | 8,357,093 | +0.35(+0.58%) |
Jul 21, 2015 | 60.89 | 61.05 | 60.42 | 60.59 | 7,732,149 | -0.30(-0.49%) |
Jul 20, 2015 | 61.10 | 61.18 | 60.86 | 60.89 | 6,105,106 | -0.24(-0.40%) |
Jul 17, 2015 | 61.43 | 61.70 | 61.07 | 61.13 | 6,819,318 | -0.37(-0.60%) |
Jul 16, 2015 | 61.62 | 61.76 | 61.44 | 61.50 | 6,280,081 | +0.15(+0.24%) |
Jul 15, 2015 | 61.30 | 61.56 | 60.97 | 61.35 | 5,481,192 | -0.12(-0.19%) |
Jul 14, 2015 | 61.63 | 61.72 | 61.21 | 61.47 | 6,624,345 | -0.08(-0.12%) |
Jul 13, 2015 | 61.23 | 61.73 | 61.23 | 61.54 | 7,304,222 | +0.63(+1.04%) |
Jul 10, 2015 | 60.88 | 61.27 | 60.88 | 60.91 | 6,697,777 | +0.28(+0.47%) |
Jul 09, 2015 | 61.37 | 61.42 | 60.57 | 60.63 | 10,438,291 | -0.23(-0.38%) |
Jul 08, 2015 | 61.06 | 61.30 | 60.73 | 60.86 | 9,352,741 | -0.61(-0.99%) |
Jul 07, 2015 | 60.53 | 61.53 | 59.98 | 61.47 | 14,910,854 | +1.05(+1.74%) |
Jul 06, 2015 | 59.46 | 60.55 | 59.46 | 60.42 | 12,648,604 | +0.56(+0.93%) |
Jul 02, 2015 | 59.99 | 59.86 | 59.86 | 59.86 | 7,906,377 | -0.02(-0.03%) |
Jul 01, 2015 | 59.64 | 59.94 | 58.61 | 59.88 | 12,933,686 | +0.79(+1.34%) |
Jun 30, 2015 | 59.82 | 59.82 | 58.96 | 59.09 | 13,328,225 | -0.41(-0.69%) |
Jun 29, 2015 | 59.81 | 59.98 | 59.49 | 59.49 | 9,827,970 | -0.58(-0.97%) |
Jun 26, 2015 | 59.94 | 60.36 | 59.87 | 60.08 | 8,280,588 | +0.22(+0.36%) |
Jun 25, 2015 | 60.35 | 60.50 | 59.84 | 59.86 | 6,346,323 | -0.43(-0.72%) |
Jun 24, 2015 | 60.44 | 60.52 | 60.09 | 60.29 | 8,809,428 | -0.16(-0.26%) |
Jun 23, 2015 | 60.72 | 60.76 | 60.26 | 60.45 | 9,452,797 | -0.18(-0.30%) |
Jun 22, 2015 | 60.79 | 60.97 | 60.56 | 60.63 | 7,790,095 | +0.04(+0.07%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.56 | 60.59 | 17,467,580 | -0.20(-0.33%) |
Jun 18, 2015 | 60.59 | 61.21 | 60.59 | 60.79 | 10,055,576 | +0.21(+0.34%) |
Jun 17, 2015 | 60.50 | 60.73 | 60.26 | 60.58 | 6,847,274 | +0.32(+0.53%) |
Jun 16, 2015 | 60.16 | 60.46 | 59.74 | 60.27 | 7,461,515 | +0.35(+0.58%) |
Jun 15, 2015 | 60.14 | 60.22 | 59.73 | 59.92 | 9,083,525 | -0.42(-0.69%) |
Jun 12, 2015 | 60.59 | 60.73 | 60.31 | 60.34 | 8,699,271 | -0.42(-0.70%) |
Jun 11, 2015 | 61.00 | 61.37 | 60.68 | 60.76 | 8,906,641 | +0.01(+0.01%) |
Jun 10, 2015 | 60.57 | 61.08 | 60.26 | 60.75 | 13,464,163 | +0.38(+0.63%) |
Jun 09, 2015 | 60.56 | 60.58 | 60.28 | 60.37 | 10,002,686 | -0.12(-0.19%) |
Jun 08, 2015 | 61.17 | 61.22 | 60.48 | 60.48 | 11,515,643 | -0.37(-0.62%) |
Jun 05, 2015 | 61.78 | 61.87 | 60.79 | 60.86 | 12,767,039 | -0.91(-1.47%) |
Jun 04, 2015 | 62.03 | 62.46 | 61.60 | 61.77 | 10,783,046 | -0.62(-0.99%) |
Jun 03, 2015 | 62.23 | 62.64 | 62.04 | 62.38 | 7,313,588 | +0.30(+0.48%) |
Jun 02, 2015 | 62.09 | 62.48 | 61.99 | 62.08 | 6,959,552 | -0.17(-0.27%) |
Jun 01, 2015 | 62.22 | 62.54 | 61.98 | 62.25 | 6,777,745 | +0.38(+0.62%) |
May 29, 2015 | 62.33 | 62.38 | 61.77 | 61.87 | 7,653,040 | -0.47(-0.76%) |
May 28, 2015 | 62.53 | 62.61 | 62.18 | 62.34 | 6,032,062 | -0.29(-0.47%) |
May 27, 2015 | 62.48 | 62.90 | 62.48 | 62.63 | 8,387,605 | +0.24(+0.39%) |
May 26, 2015 | 63.12 | 63.17 | 62.32 | 62.39 | 12,690,765 | -0.80(-1.27%) |
May 22, 2015 | 63.48 | 63.19 | 63.19 | 63.19 | 8,181,163 | -0.21(-0.33%) |
May 21, 2015 | 63.14 | 63.66 | 62.94 | 63.40 | 8,110,344 | +0.18(+0.28%) |
May 20, 2015 | 63.71 | 63.73 | 63.17 | 63.23 | 12,653,818 | -0.44(-0.69%) |
May 19, 2015 | 65.12 | 65.27 | 63.50 | 63.67 | 26,958,238 | -2.91(-4.37%) |
May 18, 2015 | 66.12 | 66.59 | 65.94 | 66.57 | 9,961,674 | +0.57(+0.86%) |
May 15, 2015 | 65.57 | 66.02 | 65.45 | 66.01 | 7,943,679 | +0.43(+0.66%) |
May 14, 2015 | 65.28 | 65.62 | 64.99 | 65.57 | 7,407,159 | +0.47(+0.72%) |
May 13, 2015 | 65.96 | 66.17 | 64.96 | 65.11 | 10,109,310 | -0.67(-1.01%) |
May 12, 2015 | 64.99 | 66.21 | 64.87 | 65.77 | 10,142,654 | +0.72(+1.10%) |
May 11, 2015 | 65.24 | 65.48 | 65.00 | 65.06 | 4,495,356 | -0.36(-0.55%) |
May 08, 2015 | 65.47 | 66.02 | 65.31 | 65.42 | 6,419,357 | +0.42(+0.64%) |
May 07, 2015 | 64.75 | 65.26 | 64.39 | 65.00 | 6,648,517 | +0.32(+0.49%) |
May 06, 2015 | 64.91 | 65.07 | 64.28 | 64.68 | 6,578,610 | +0.01(+0.01%) |
May 05, 2015 | 65.40 | 65.40 | 64.62 | 64.67 | 7,073,578 | -0.87(-1.33%) |
May 04, 2015 | 65.38 | 65.85 | 64.95 | 65.54 | 8,036,588 | +0.48(+0.74%) |
May 01, 2015 | 64.73 | 65.20 | 64.71 | 65.06 | 6,040,224 | +0.46(+0.70%) |
Apr 30, 2015 | 64.43 | 64.96 | 64.23 | 64.61 | 10,625,809 | +0.14(+0.22%) |
Apr 29, 2015 | 65.15 | 65.20 | 64.39 | 64.47 | 8,586,254 | -1.01(-1.54%) |
Apr 28, 2015 | 65.78 | 65.79 | 65.20 | 65.48 | 5,913,572 | -0.22(-0.34%) |
Apr 27, 2015 | 66.03 | 66.11 | 65.64 | 65.70 | 7,791,631 | -0.39(-0.59%) |
Apr 24, 2015 | 65.71 | 66.99 | 65.59 | 66.09 | 8,296,636 | +0.55(+0.83%) |
Apr 23, 2015 | 64.88 | 65.84 | 64.73 | 65.54 | 9,022,537 | +0.62(+0.96%) |
Apr 22, 2015 | 64.34 | 65.10 | 64.19 | 64.92 | 9,174,686 | +0.33(+0.51%) |
Apr 21, 2015 | 65.07 | 65.26 | 64.49 | 64.59 | 7,490,137 | -0.09(-0.14%) |
Apr 20, 2015 | 64.89 | 65.25 | 64.58 | 64.68 | 10,688,039 | +0.22(+0.33%) |
Apr 17, 2015 | 65.35 | 65.52 | 64.20 | 64.47 | 14,282,396 | -1.13(-1.72%) |
Apr 16, 2015 | 65.81 | 66.13 | 65.50 | 65.59 | 9,681,284 | -0.41(-0.63%) |
Apr 15, 2015 | 66.70 | 67.03 | 65.93 | 66.01 | 7,490,047 | -0.34(-0.51%) |
Apr 14, 2015 | 66.46 | 66.57 | 65.96 | 66.35 | 6,682,494 | -0.12(-0.17%) |
Apr 13, 2015 | 66.55 | 66.98 | 66.45 | 66.46 | 5,675,509 | -0.30(-0.45%) |
Apr 10, 2015 | 66.93 | 67.05 | 66.67 | 66.76 | 6,620,809 | -0.16(-0.24%) |
Apr 09, 2015 | 66.92 | 67.37 | 66.70 | 66.92 | 4,739,819 | -0.16(-0.23%) |
Apr 08, 2015 | 66.55 | 67.24 | 66.52 | 67.08 | 8,087,488 | +0.44(+0.66%) |
Apr 07, 2015 | 67.13 | 67.29 | 66.60 | 66.64 | 7,979,978 | -0.41(-0.60%) |
Apr 06, 2015 | 66.60 | 67.32 | 66.35 | 67.04 | 7,708,145 | +0.22(+0.32%) |
Apr 02, 2015 | 66.83 | 66.83 | 66.83 | 66.83 | 7,001,441 | +0.02(+0.02%) |
Apr 01, 2015 | 68.11 | 68.11 | 66.58 | 66.81 | 10,034,786 | -1.27(-1.87%) |
Mar 31, 2015 | 68.20 | 68.72 | 68.09 | 68.09 | 6,750,170 | -0.23(-0.34%) |
Mar 30, 2015 | 67.63 | 68.54 | 67.41 | 68.32 | 6,886,670 | +0.98(+1.45%) |
Mar 27, 2015 | 67.75 | 68.03 | 67.25 | 67.34 | 6,906,833 | -0.45(-0.66%) |
Mar 26, 2015 | 66.99 | 68.14 | 66.76 | 67.79 | 9,987,069 | +0.47(+0.70%) |
Mar 25, 2015 | 68.78 | 68.91 | 67.31 | 67.32 | 8,028,122 | -1.43(-2.08%) |
Mar 24, 2015 | 68.86 | 69.29 | 68.67 | 68.75 | 6,474,019 | -0.22(-0.31%) |
Mar 23, 2015 | 68.86 | 69.45 | 68.81 | 68.96 | 7,859,175 | +0.06(+0.08%) |
Mar 20, 2015 | 67.74 | 69.11 | 67.64 | 68.91 | 14,937,794 | +1.42(+2.11%) |
Mar 19, 2015 | 68.15 | 68.24 | 67.36 | 67.48 | 8,713,511 | -0.84(-1.22%) |
Mar 18, 2015 | 67.86 | 68.67 | 67.18 | 68.32 | 12,385,239 | -0.07(-0.11%) |
Mar 17, 2015 | 68.69 | 68.71 | 68.08 | 68.39 | 5,800,964 | -0.55(-0.80%) |
Mar 16, 2015 | 68.25 | 69.01 | 68.24 | 68.95 | 7,875,337 | +1.15(+1.70%) |
Mar 13, 2015 | 67.84 | 68.09 | 67.29 | 67.80 | 5,752,963 | +0.00(+0.00%) |
Mar 12, 2015 | 66.89 | 67.98 | 66.87 | 67.80 | 6,312,648 | +1.00(+1.50%) |
Mar 11, 2015 | 67.73 | 67.85 | 66.67 | 66.79 | 7,442,568 | -0.74(-1.09%) |
Mar 10, 2015 | 67.70 | 67.88 | 67.53 | 67.53 | 7,669,498 | -0.67(-0.98%) |
Mar 09, 2015 | 67.96 | 68.58 | 67.92 | 68.20 | 5,677,263 | +0.24(+0.35%) |
Mar 06, 2015 | 68.14 | 68.38 | 67.78 | 67.96 | 6,964,873 | -0.81(-1.17%) |
Mar 05, 2015 | 68.42 | 69.01 | 68.26 | 68.77 | 7,272,769 | +0.81(+1.20%) |
Mar 04, 2015 | 68.47 | 68.60 | 67.64 | 67.95 | 7,534,881 | -0.65(-0.95%) |
Mar 03, 2015 | 68.84 | 68.97 | 68.44 | 68.60 | 7,850,712 | -0.49(-0.70%) |
Mar 02, 2015 | 69.06 | 69.12 | 68.46 | 69.09 | 7,366,355 | +0.02(+0.04%) |
Feb 27, 2015 | 68.89 | 69.25 | 68.63 | 69.06 | 7,142,809 | +0.11(+0.16%) |
Feb 26, 2015 | 69.00 | 69.00 | 68.52 | 68.95 | 7,140,723 | +0.19(+0.28%) |
Feb 25, 2015 | 69.64 | 69.71 | 68.72 | 68.77 | 8,274,209 | -0.82(-1.18%) |
Feb 24, 2015 | 69.55 | 69.79 | 69.05 | 69.59 | 6,316,795 | -0.02(-0.04%) |
Feb 23, 2015 | 69.44 | 69.83 | 69.31 | 69.61 | 8,164,480 | +0.25(+0.36%) |
Feb 20, 2015 | 68.07 | 69.43 | 67.93 | 69.37 | 16,820,174 | +0.64(+0.93%) |
Feb 19, 2015 | 69.53 | 69.78 | 68.62 | 68.72 | 22,621,866 | -2.28(-3.21%) |
Feb 18, 2015 | 70.73 | 71.01 | 70.37 | 71.00 | 7,326,094 | +0.27(+0.38%) |
Feb 17, 2015 | 70.30 | 70.74 | 69.92 | 70.73 | 6,181,710 | +0.12(+0.17%) |
Feb 13, 2015 | 70.63 | 70.61 | 70.61 | 70.61 | 6,802,013 | -0.07(-0.09%) |
Feb 12, 2015 | 71.23 | 71.32 | 70.13 | 70.67 | 8,414,096 | -0.37(-0.52%) |
Feb 11, 2015 | 71.28 | 71.69 | 70.70 | 71.04 | 7,109,470 | -0.78(-1.09%) |
Feb 10, 2015 | 71.27 | 71.92 | 71.11 | 71.83 | 6,966,153 | +1.14(+1.61%) |
Feb 09, 2015 | 71.56 | 71.74 | 70.47 | 70.69 | 6,574,509 | -1.17(-1.63%) |
Feb 06, 2015 | 71.80 | 72.41 | 71.41 | 71.86 | 6,827,098 | +0.04(+0.06%) |
Feb 05, 2015 | 71.68 | 71.88 | 71.23 | 71.82 | 6,168,105 | +0.52(+0.73%) |
Feb 04, 2015 | 70.86 | 71.62 | 70.76 | 71.30 | 10,826,542 | +0.38(+0.53%) |
Feb 03, 2015 | 70.62 | 71.20 | 70.48 | 70.92 | 10,066,879 | +0.40(+0.56%) |
Feb 02, 2015 | 69.77 | 70.66 | 69.06 | 70.53 | 8,405,430 | +0.60(+0.86%) |
Jan 30, 2015 | 71.41 | 71.88 | 69.86 | 69.93 | 12,493,514 | -2.25(-3.12%) |
Jan 29, 2015 | 71.65 | 72.18 | 70.99 | 72.18 | 7,927,036 | +0.74(+1.04%) |
Jan 28, 2015 | 72.43 | 72.60 | 71.40 | 71.44 | 7,214,941 | -0.58(-0.81%) |
Jan 27, 2015 | 72.64 | 72.79 | 72.06 | 72.02 | 7,316,631 | -0.91(-1.24%) |
Jan 26, 2015 | 72.67 | 73.36 | 72.51 | 72.93 | 5,671,375 | +0.10(+0.14%) |
Jan 23, 2015 | 72.76 | 73.45 | 72.32 | 72.83 | 9,194,672 | +0.17(+0.24%) |
Jan 22, 2015 | 71.78 | 72.74 | 71.47 | 72.66 | 8,657,448 | +1.37(+1.92%) |
Jan 21, 2015 | 70.85 | 71.51 | 70.53 | 71.29 | 9,933,835 | -0.04(-0.06%) |
Jan 20, 2015 | 71.44 | 72.16 | 70.40 | 71.33 | 9,532,883 | -0.07(-0.09%) |
Jan 16, 2015 | 71.75 | 71.97 | 70.95 | 71.40 | 10,219,337 | -0.50(-0.70%) |
Jan 15, 2015 | 71.59 | 72.23 | 71.34 | 71.90 | 11,439,260 | +0.63(+0.89%) |
Jan 14, 2015 | 72.12 | 72.84 | 71.18 | 71.27 | 14,376,900 | -2.22(-3.02%) |
Jan 13, 2015 | 74.71 | 74.85 | 73.18 | 73.49 | 9,984,149 | -0.58(-0.79%) |
Jan 12, 2015 | 73.53 | 74.31 | 73.41 | 74.07 | 8,948,465 | +0.55(+0.75%) |
Jan 09, 2015 | 74.32 | 74.38 | 73.44 | 73.52 | 10,357,369 | -0.92(-1.24%) |
Jan 08, 2015 | 73.41 | 74.60 | 73.29 | 74.44 | 15,438,307 | +1.54(+2.11%) |
Jan 07, 2015 | 71.41 | 72.97 | 71.32 | 72.90 | 10,327,451 | +1.88(+2.65%) |
Jan 06, 2015 | 70.75 | 71.38 | 70.59 | 71.02 | 9,968,572 | +0.54(+0.77%) |
Jan 05, 2015 | 70.53 | 71.03 | 70.36 | 70.48 | 8,458,481 | -0.21(-0.29%) |