Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,475 | -0.44(-0.72%) |
Dec 30, 2015 | 61.90 | 62.05 | 61.47 | 61.52 | 67,400 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.34 | 61.84 | 62.16 | 40,663 | +0.61(+1.00%) |
Dec 28, 2015 | 61.70 | 61.70 | 61.18 | 61.54 | 75,015 | -0.54(-0.86%) |
Dec 24, 2015 | 62.20 | 62.08 | 62.08 | 62.08 | 21,708 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.24 | 61.17 | 62.24 | 101,761 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.02 | 59.78 | 60.74 | 111,302 | +1.00(+1.67%) |
Dec 21, 2015 | 59.72 | 59.83 | 59.26 | 59.74 | 167,093 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.26 | 59.29 | 59.29 | 209,083 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,083 | -1.16(-1.90%) |
Dec 16, 2015 | 60.89 | 61.23 | 60.09 | 61.15 | 156,680 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.19 | 60.41 | 60.54 | 135,208 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.99 | 59.73 | 60.22 | 221,395 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,039 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.92 | 126,798 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.72 | 63.37 | 226,481 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.32 | 61.34 | 172,116 | -1.31(-2.09%) |
Dec 07, 2015 | 63.53 | 63.53 | 62.30 | 62.65 | 214,170 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.03 | 62.94 | 63.86 | 139,509 | +0.92(+1.46%) |
Dec 03, 2015 | 63.60 | 63.73 | 62.64 | 62.94 | 175,161 | -0.37(-0.58%) |
Dec 02, 2015 | 63.95 | 64.13 | 63.11 | 63.31 | 160,436 | -0.87(-1.35%) |
Dec 01, 2015 | 63.89 | 64.24 | 63.73 | 64.18 | 176,173 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,063 | +0.19(+0.30%) |
Nov 27, 2015 | 63.60 | 63.69 | 63.34 | 63.60 | 36,796 | -0.12(-0.19%) |
Nov 25, 2015 | 63.96 | 63.73 | 63.73 | 63.73 | 111,220 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.09 | 64.03 | 123,446 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,253 | +0.02(+0.03%) |
Nov 20, 2015 | 63.83 | 64.08 | 63.29 | 63.37 | 51,505 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,953 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.90 | 62.80 | 63.80 | 130,995 | +1.15(+1.84%) |
Nov 17, 2015 | 62.92 | 63.26 | 62.52 | 62.65 | 188,814 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.78 | 122,010 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.24 | 60.96 | 61.99 | 170,681 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.13 | 61.13 | 207,520 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.66 | 62.06 | 62.39 | 432,985 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.79 | 62.09 | 62.49 | 70,824 | -0.36(-0.57%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.86 | 148,677 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,688 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.77 | 63.06 | 215,341 | -0.63(-0.99%) |
Nov 04, 2015 | 64.34 | 64.47 | 63.69 | 63.69 | 106,653 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.70 | 63.56 | 64.24 | 141,946 | +0.55(+0.86%) |
Nov 02, 2015 | 63.22 | 63.97 | 62.98 | 63.69 | 107,842 | +0.52(+0.82%) |
Oct 30, 2015 | 63.17 | 63.61 | 62.99 | 63.17 | 72,102 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,893 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.17 | 63.17 | 76,269 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.81 | 62.08 | 84,267 | -0.41(-0.66%) |
Oct 26, 2015 | 62.84 | 62.97 | 62.49 | 62.49 | 33,186 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.28 | 62.70 | 62.93 | 96,692 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.42 | 72,453 | +1.60(+2.63%) |
Oct 21, 2015 | 61.57 | 61.57 | 60.79 | 60.82 | 53,946 | -0.67(-1.09%) |
Oct 20, 2015 | 61.25 | 62.06 | 61.23 | 61.49 | 47,013 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.12 | 61.30 | 52,498 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.50 | 61.89 | 71,815 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.06 | 61.96 | 95,668 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.93 | 61.02 | 61.69 | 94,471 | +0.61(+1.00%) |
Oct 13, 2015 | 60.81 | 61.54 | 60.52 | 61.08 | 128,140 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.95 | 61.20 | 120,792 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.47 | 61.57 | 61.79 | 91,493 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.10 | 60.79 | 61.96 | 141,416 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 239,991 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.63 | 59.53 | 60.20 | 181,045 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.87 | 59.20 | 207,166 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,911 | +1.39(+2.48%) |
Oct 01, 2015 | 55.89 | 56.14 | 55.36 | 56.14 | 97,724 | +0.43(+0.77%) |
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.71 | 163,657 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.96 | 54.20 | 54.55 | 279,610 | +0.33(+0.60%) |
Sep 28, 2015 | 55.76 | 55.80 | 54.19 | 54.23 | 254,302 | -1.99(-3.54%) |
Sep 25, 2015 | 56.81 | 56.85 | 55.90 | 56.21 | 181,524 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,524 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,765 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.47 | 227,207 | -1.03(-1.75%) |
Sep 21, 2015 | 58.59 | 58.94 | 58.32 | 58.49 | 134,070 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.10 | 58.25 | 173,803 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.41 | 59.36 | 59.42 | 238,651 | -0.35(-0.59%) |
Sep 16, 2015 | 58.88 | 59.82 | 58.87 | 59.77 | 185,183 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.87 | 58.29 | 58.77 | 124,759 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.10 | 58.16 | 58.20 | 172,838 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.13 | 58.65 | 59.09 | 136,112 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.65 | 58.91 | 59.27 | 136,471 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.53 | 59.14 | 59.21 | 306,141 | -0.47(-0.79%) |
Sep 08, 2015 | 59.30 | 59.69 | 59.01 | 59.68 | 135,401 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.23 | 58.23 | 58.23 | 122,652 | -1.27(-2.14%) |
Sep 03, 2015 | 59.23 | 60.14 | 59.23 | 59.50 | 216,407 | +0.33(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.18 | 149,894 | +0.83(+1.42%) |
Sep 01, 2015 | 59.17 | 59.55 | 58.15 | 58.35 | 151,622 | -2.12(-3.51%) |
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.47 | 202,927 | -0.26(-0.42%) |
Aug 28, 2015 | 60.17 | 61.01 | 60.02 | 60.72 | 174,039 | +0.33(+0.55%) |
Aug 27, 2015 | 58.58 | 60.59 | 58.58 | 60.39 | 345,762 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,254 | +1.51(+2.66%) |
Aug 25, 2015 | 59.77 | 59.80 | 56.46 | 56.50 | 400,243 | -1.01(-1.76%) |
Aug 24, 2015 | 56.86 | 59.50 | 55.30 | 57.51 | 373,298 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.23 | 59.92 | 59.92 | 293,186 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.53 | 61.53 | 135,689 | -0.97(-1.55%) |
Aug 19, 2015 | 63.00 | 63.00 | 62.24 | 62.49 | 141,854 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.19 | 63.19 | 69,335 | -0.64(-1.00%) |
Aug 17, 2015 | 63.24 | 63.85 | 63.07 | 63.83 | 52,490 | +0.43(+0.67%) |
Aug 14, 2015 | 63.25 | 63.50 | 63.20 | 63.40 | 75,151 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.13 | 51,425 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.49 | 62.56 | 63.39 | 78,371 | +0.13(+0.20%) |
Aug 11, 2015 | 63.48 | 63.61 | 63.08 | 63.26 | 115,423 | -1.46(-2.26%) |
Aug 10, 2015 | 63.30 | 64.73 | 63.14 | 64.73 | 143,745 | +1.76(+2.80%) |
Aug 07, 2015 | 64.02 | 64.05 | 62.86 | 62.96 | 114,664 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.97 | 64.14 | 121,523 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,947 | +0.24(+0.37%) |
Aug 04, 2015 | 63.97 | 64.39 | 63.75 | 63.92 | 78,124 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.79 | 86,619 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.24 | 64.33 | 77,338 | -0.23(-0.36%) |
Jul 30, 2015 | 64.49 | 64.66 | 64.26 | 64.56 | 79,970 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.86 | 64.49 | 190,431 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.01 | 62.22 | 63.92 | 176,630 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.30 | 62.47 | 110,473 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,424 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.60 | 125,924 | -0.85(-1.29%) |
Jul 22, 2015 | 65.62 | 65.77 | 65.27 | 65.44 | 108,412 | -0.37(-0.56%) |
Jul 21, 2015 | 66.19 | 66.74 | 65.67 | 65.81 | 68,128 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.09 | 66.10 | 88,625 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,803 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.56 | 67.65 | 37,424 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,283 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.56 | 58,570 | +0.46(+0.68%) |
Jul 13, 2015 | 67.69 | 68.15 | 67.69 | 68.10 | 69,917 | +0.74(+1.10%) |
Jul 10, 2015 | 67.15 | 67.43 | 66.60 | 67.35 | 138,965 | +0.86(+1.30%) |
Jul 09, 2015 | 67.33 | 67.37 | 66.47 | 66.49 | 237,564 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.21 | 66.22 | 222,843 | -1.57(-2.32%) |
Jul 07, 2015 | 68.09 | 68.09 | 66.61 | 67.80 | 326,727 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.74 | 67.92 | 68.10 | 103,854 | -0.74(-1.07%) |
Jul 02, 2015 | 69.11 | 68.83 | 68.83 | 68.83 | 90,849 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.87 | 68.88 | 69.05 | 123,074 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.92 | 70,545 | +0.19(+0.27%) |
Jun 29, 2015 | 69.87 | 70.15 | 68.71 | 68.73 | 158,005 | -1.74(-2.46%) |
Jun 26, 2015 | 70.81 | 71.01 | 70.43 | 70.47 | 62,677 | -0.27(-0.37%) |
Jun 25, 2015 | 70.93 | 71.06 | 70.55 | 70.73 | 98,524 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.57 | 70.72 | 70.72 | 79,316 | -0.95(-1.32%) |
Jun 23, 2015 | 71.81 | 71.89 | 71.53 | 71.67 | 22,971 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,223 | +0.20(+0.27%) |
Jun 19, 2015 | 72.02 | 72.19 | 71.62 | 71.62 | 74,582 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,488 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,955 | +0.21(+0.30%) |
Jun 16, 2015 | 70.88 | 71.35 | 70.88 | 71.33 | 30,311 | +0.42(+0.59%) |
Jun 15, 2015 | 70.89 | 71.06 | 70.56 | 70.91 | 70,384 | -0.40(-0.56%) |
Jun 12, 2015 | 71.57 | 71.73 | 71.26 | 71.31 | 45,455 | -0.51(-0.71%) |
Jun 11, 2015 | 71.86 | 71.93 | 71.70 | 71.82 | 21,078 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.73 | 41,712 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.39 | 71.01 | 71.02 | 32,996 | +0.09(+0.13%) |
Jun 08, 2015 | 71.27 | 71.36 | 70.91 | 70.93 | 39,230 | -0.33(-0.47%) |
Jun 05, 2015 | 71.39 | 71.58 | 71.09 | 71.26 | 156,376 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.34 | 71.53 | 96,884 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.94 | 72.30 | 72.46 | 41,704 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.55 | 71.75 | 72.30 | 66,438 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,197 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.73 | 71.95 | 86,117 | -0.39(-0.54%) |
May 28, 2015 | 71.97 | 72.34 | 71.87 | 72.34 | 104,952 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.20 | 71.57 | 72.18 | 151,536 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.64 | 146,361 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,173 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.85 | 72.39 | 72.73 | 34,800 | +0.32(+0.45%) |
May 20, 2015 | 72.54 | 72.68 | 72.28 | 72.40 | 43,599 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.20 | 72.43 | 55,500 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.73 | 72.87 | 34,865 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.62 | 73.19 | 70,525 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.95 | 72.47 | 72.85 | 49,224 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.41 | 71.92 | 72.11 | 32,989 | -0.14(-0.20%) |
May 12, 2015 | 72.89 | 72.89 | 72.22 | 72.26 | 69,092 | -0.83(-1.13%) |
May 11, 2015 | 73.47 | 73.50 | 73.02 | 73.08 | 57,290 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.52 | 134,793 | +1.09(+1.51%) |
May 07, 2015 | 72.02 | 72.44 | 71.60 | 72.43 | 97,570 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.20 | 406,296 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.47 | 72.03 | 72.17 | 179,933 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 73.00 | 239,419 | -0.24(-0.33%) |
May 01, 2015 | 72.55 | 73.37 | 72.55 | 73.24 | 99,896 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.04 | 104,473 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.20 | 72.81 | 117,517 | +0.00(+0.00%) |
Apr 28, 2015 | 72.62 | 72.92 | 72.41 | 72.81 | 62,838 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,344 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,904 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,151 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.41 | 70.81 | 71.35 | 56,804 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.95 | 71.18 | 63,198 | -0.54(-0.75%) |
Apr 20, 2015 | 71.46 | 71.83 | 71.46 | 71.72 | 126,778 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,945 | -0.49(-0.68%) |
Apr 16, 2015 | 71.93 | 72.10 | 71.61 | 71.69 | 58,035 | -0.29(-0.40%) |
Apr 15, 2015 | 71.28 | 72.13 | 71.28 | 71.98 | 84,361 | +0.91(+1.28%) |
Apr 14, 2015 | 70.87 | 71.16 | 70.61 | 71.06 | 78,315 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.77 | 31,771 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,176 | +0.17(+0.24%) |
Apr 09, 2015 | 70.52 | 71.02 | 70.50 | 70.91 | 62,359 | +0.37(+0.52%) |
Apr 08, 2015 | 70.65 | 70.93 | 70.30 | 70.54 | 108,116 | +0.03(+0.05%) |
Apr 07, 2015 | 70.54 | 70.97 | 70.49 | 70.51 | 46,084 | -0.02(-0.02%) |
Apr 06, 2015 | 69.89 | 70.74 | 69.85 | 70.53 | 73,162 | +0.61(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,862 | +0.12(+0.17%) |
Apr 01, 2015 | 69.97 | 69.97 | 69.26 | 69.80 | 77,151 | +0.02(+0.02%) |
Mar 31, 2015 | 70.13 | 70.13 | 69.64 | 69.79 | 79,018 | -0.54(-0.76%) |
Mar 30, 2015 | 69.80 | 70.57 | 69.80 | 70.32 | 44,837 | +0.95(+1.38%) |
Mar 27, 2015 | 69.61 | 69.66 | 69.19 | 69.37 | 99,087 | +0.08(+0.11%) |
Mar 26, 2015 | 69.10 | 69.67 | 69.03 | 69.29 | 83,927 | +0.07(+0.10%) |
Mar 25, 2015 | 70.04 | 70.36 | 69.22 | 69.22 | 69,180 | -0.67(-0.96%) |
Mar 24, 2015 | 69.99 | 70.18 | 69.69 | 69.90 | 60,276 | -0.22(-0.31%) |
Mar 23, 2015 | 69.98 | 70.41 | 69.98 | 70.12 | 60,618 | +0.02(+0.02%) |
Mar 20, 2015 | 69.73 | 70.45 | 69.65 | 70.10 | 68,260 | +0.57(+0.82%) |
Mar 19, 2015 | 70.45 | 70.45 | 69.50 | 69.53 | 44,983 | -1.24(-1.75%) |
Mar 18, 2015 | 69.29 | 71.20 | 68.95 | 70.77 | 83,720 | +1.21(+1.75%) |
Mar 17, 2015 | 69.73 | 70.00 | 69.25 | 69.56 | 94,892 | -0.74(-1.05%) |
Mar 16, 2015 | 70.41 | 70.41 | 70.00 | 70.30 | 105,355 | -0.12(-0.17%) |
Mar 13, 2015 | 70.95 | 70.95 | 70.00 | 70.42 | 84,621 | -0.80(-1.12%) |
Mar 12, 2015 | 70.69 | 71.24 | 70.62 | 71.21 | 105,379 | +0.76(+1.07%) |
Mar 11, 2015 | 70.48 | 70.64 | 70.25 | 70.46 | 53,629 | +0.08(+0.11%) |
Mar 10, 2015 | 71.01 | 71.01 | 70.38 | 70.38 | 269,203 | -1.23(-1.72%) |
Mar 09, 2015 | 71.48 | 71.82 | 71.48 | 71.61 | 73,180 | +0.07(+0.10%) |
Mar 06, 2015 | 72.29 | 72.29 | 71.44 | 71.54 | 63,373 | -1.05(-1.45%) |
Mar 05, 2015 | 73.00 | 73.00 | 72.36 | 72.60 | 29,831 | -0.31(-0.42%) |
Mar 04, 2015 | 72.90 | 73.01 | 72.40 | 72.90 | 33,663 | -0.26(-0.36%) |
Mar 03, 2015 | 73.41 | 73.54 | 73.07 | 73.17 | 33,469 | -0.43(-0.59%) |
Mar 02, 2015 | 73.11 | 73.60 | 72.71 | 73.60 | 62,930 | +0.45(+0.62%) |
Feb 27, 2015 | 73.26 | 73.50 | 73.13 | 73.15 | 38,354 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.27 | 36,957 | -0.59(-0.79%) |
Feb 25, 2015 | 73.96 | 74.13 | 73.75 | 73.86 | 31,828 | -0.20(-0.28%) |
Feb 24, 2015 | 73.78 | 74.12 | 73.66 | 74.06 | 90,114 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.23 | 73.73 | 64,536 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.80 | 72.77 | 73.80 | 68,359 | +0.27(+0.37%) |
Feb 19, 2015 | 72.89 | 73.57 | 72.69 | 73.52 | 103,285 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.22 | 72.73 | 73.22 | 38,399 | +0.04(+0.06%) |
Feb 17, 2015 | 72.83 | 73.38 | 72.64 | 73.18 | 46,807 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.16 | 73.16 | 73.16 | 123,734 | +0.71(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,556 | +1.19(+1.67%) |
Feb 11, 2015 | 71.19 | 71.48 | 70.81 | 71.26 | 66,803 | -0.12(-0.17%) |
Feb 10, 2015 | 71.48 | 71.48 | 70.72 | 71.38 | 199,453 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,552 | +0.02(+0.02%) |
Feb 06, 2015 | 71.36 | 71.51 | 71.03 | 71.20 | 78,793 | -0.17(-0.24%) |
Feb 05, 2015 | 69.91 | 71.39 | 69.91 | 71.37 | 131,301 | +1.72(+2.48%) |
Feb 04, 2015 | 69.89 | 70.14 | 69.50 | 69.64 | 333,428 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.83 | 70.19 | 243,463 | +1.76(+2.57%) |
Feb 02, 2015 | 68.04 | 68.58 | 67.46 | 68.44 | 141,992 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,673 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.05 | 66.77 | 67.93 | 444,254 | +0.65(+0.97%) |
Jan 28, 2015 | 68.70 | 68.83 | 67.21 | 67.27 | 1,386,308 | -1.29(-1.88%) |
Jan 27, 2015 | 68.05 | 69.10 | 67.85 | 68.56 | 409,782 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.11 | 68.27 | 69.11 | 147,557 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,249 | -1.29(-1.84%) |
Jan 22, 2015 | 69.56 | 70.08 | 69.02 | 70.02 | 399,640 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.17 | 68.07 | 69.16 | 93,784 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.33 | 191,965 | -0.03(-0.05%) |
Jan 16, 2015 | 67.25 | 68.39 | 67.11 | 68.36 | 110,021 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,671 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.46 | 66.30 | 67.35 | 335,482 | -0.87(-1.28%) |
Jan 13, 2015 | 69.46 | 69.51 | 67.69 | 68.22 | 122,867 | -0.76(-1.11%) |
Jan 12, 2015 | 69.11 | 69.22 | 68.16 | 68.99 | 99,863 | -0.25(-0.36%) |
Jan 09, 2015 | 69.85 | 69.94 | 68.89 | 69.23 | 110,776 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.62 | 176,107 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.59 | 68.03 | 64,590 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.49 | 67.12 | 67.48 | 247,675 | -0.62(-0.91%) |
Jan 05, 2015 | 69.61 | 69.61 | 67.88 | 68.10 | 411,515 | -2.00(-2.85%) |