Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.80 | 54.41 | 54.41 | 54.41 | 5,441,347 | -0.58(-1.06%) |
Dec 30, 2015 | 54.97 | 55.75 | 54.90 | 54.99 | 3,945,141 | -0.40(-0.72%) |
Dec 29, 2015 | 55.42 | 55.70 | 54.94 | 55.39 | 4,420,714 | +0.49(+0.89%) |
Dec 28, 2015 | 55.34 | 55.39 | 54.47 | 54.91 | 4,850,052 | -0.64(-1.15%) |
Dec 24, 2015 | 55.84 | 55.55 | 55.55 | 55.55 | 2,900,411 | -0.41(-0.73%) |
Dec 23, 2015 | 55.71 | 56.44 | 55.23 | 55.95 | 9,474,663 | +1.18(+2.16%) |
Dec 22, 2015 | 53.04 | 55.07 | 52.93 | 54.77 | 12,111,232 | +2.54(+4.86%) |
Dec 21, 2015 | 52.51 | 52.70 | 51.54 | 52.23 | 6,634,011 | +0.10(+0.20%) |
Dec 18, 2015 | 51.72 | 52.74 | 51.32 | 52.13 | 16,850,752 | +0.17(+0.32%) |
Dec 17, 2015 | 53.78 | 54.05 | 51.94 | 51.96 | 8,490,824 | -2.26(-4.16%) |
Dec 16, 2015 | 53.02 | 54.35 | 52.95 | 54.22 | 8,426,196 | +0.78(+1.45%) |
Dec 15, 2015 | 52.41 | 53.61 | 52.23 | 53.44 | 7,570,741 | +0.50(+0.95%) |
Dec 14, 2015 | 52.54 | 52.98 | 51.82 | 52.94 | 9,205,476 | +0.55(+1.05%) |
Dec 11, 2015 | 52.34 | 52.92 | 51.62 | 52.38 | 9,458,538 | -0.76(-1.43%) |
Dec 10, 2015 | 52.82 | 53.71 | 52.77 | 53.14 | 7,205,428 | +0.38(+0.71%) |
Dec 09, 2015 | 53.08 | 53.66 | 52.17 | 52.77 | 10,709,693 | -0.50(-0.95%) |
Dec 08, 2015 | 53.63 | 53.77 | 52.98 | 53.27 | 8,574,943 | -1.46(-2.66%) |
Dec 07, 2015 | 54.99 | 55.03 | 54.22 | 54.73 | 8,500,781 | -1.30(-2.31%) |
Dec 04, 2015 | 55.53 | 56.07 | 55.08 | 56.03 | 6,560,010 | +0.27(+0.49%) |
Dec 03, 2015 | 56.96 | 57.02 | 55.54 | 55.75 | 10,155,714 | -1.11(-1.96%) |
Dec 02, 2015 | 57.00 | 57.75 | 56.54 | 56.87 | 6,323,596 | -0.42(-0.74%) |
Dec 01, 2015 | 57.91 | 58.16 | 56.73 | 57.29 | 8,216,588 | -0.87(-1.50%) |
Nov 30, 2015 | 57.11 | 58.28 | 56.96 | 58.16 | 7,035,635 | +1.14(+2.01%) |
Nov 27, 2015 | 56.99 | 57.27 | 56.60 | 57.02 | 2,051,010 | -0.22(-0.38%) |
Nov 25, 2015 | 57.44 | 57.24 | 57.24 | 57.24 | 4,362,920 | +0.07(+0.13%) |
Nov 24, 2015 | 56.67 | 57.41 | 56.40 | 57.16 | 4,804,476 | +0.30(+0.54%) |
Nov 23, 2015 | 56.83 | 57.56 | 56.75 | 56.86 | 4,805,489 | -0.10(-0.17%) |
Nov 20, 2015 | 56.43 | 57.01 | 56.17 | 56.96 | 8,112,643 | +0.90(+1.60%) |
Nov 19, 2015 | 55.64 | 56.13 | 54.92 | 56.06 | 7,862,194 | -0.24(-0.43%) |
Nov 18, 2015 | 55.96 | 56.40 | 55.54 | 56.30 | 4,717,274 | +0.74(+1.34%) |
Nov 17, 2015 | 56.15 | 56.33 | 55.28 | 55.55 | 6,010,401 | -0.80(-1.42%) |
Nov 16, 2015 | 55.63 | 56.54 | 55.43 | 56.35 | 6,454,627 | +0.61(+1.09%) |
Nov 13, 2015 | 55.00 | 56.15 | 54.84 | 55.75 | 8,030,828 | +0.78(+1.41%) |
Nov 12, 2015 | 56.70 | 56.84 | 54.77 | 54.97 | 10,906,347 | -2.60(-4.52%) |
Nov 11, 2015 | 58.08 | 58.32 | 57.50 | 57.57 | 5,234,372 | -0.42(-0.72%) |
Nov 10, 2015 | 57.48 | 58.11 | 57.35 | 57.99 | 5,463,021 | +0.43(+0.75%) |
Nov 09, 2015 | 58.79 | 58.93 | 57.23 | 57.56 | 7,381,141 | -1.56(-2.64%) |
Nov 06, 2015 | 58.78 | 59.13 | 57.91 | 59.12 | 6,917,955 | -0.30(-0.51%) |
Nov 05, 2015 | 59.77 | 60.49 | 58.61 | 59.42 | 7,792,575 | -0.26(-0.44%) |
Nov 04, 2015 | 60.32 | 60.79 | 59.51 | 59.69 | 6,842,794 | -0.16(-0.27%) |
Nov 03, 2015 | 59.60 | 60.30 | 59.41 | 59.85 | 6,252,752 | +0.33(+0.55%) |
Nov 02, 2015 | 58.44 | 59.76 | 58.31 | 59.52 | 7,339,286 | +1.08(+1.85%) |
Oct 30, 2015 | 57.86 | 58.67 | 57.35 | 58.44 | 9,228,850 | +0.82(+1.42%) |
Oct 29, 2015 | 57.24 | 58.10 | 57.07 | 57.62 | 5,396,951 | +0.00(+0.00%) |
Oct 28, 2015 | 56.64 | 57.73 | 56.42 | 57.62 | 6,853,378 | +1.26(+2.24%) |
Oct 27, 2015 | 56.19 | 56.91 | 54.71 | 56.35 | 10,342,763 | -0.90(-1.58%) |
Oct 26, 2015 | 57.48 | 57.88 | 57.19 | 57.26 | 7,812,046 | -0.18(-0.32%) |
Oct 23, 2015 | 57.41 | 57.99 | 56.57 | 57.44 | 9,920,569 | +0.70(+1.23%) |
Oct 22, 2015 | 54.38 | 58.31 | 54.29 | 56.75 | 17,372,498 | +1.59(+2.87%) |
Oct 21, 2015 | 55.89 | 56.93 | 55.09 | 55.16 | 11,025,109 | -0.47(-0.85%) |
Oct 20, 2015 | 54.52 | 56.37 | 54.24 | 55.64 | 8,065,284 | +0.79(+1.44%) |
Oct 19, 2015 | 54.83 | 55.00 | 54.47 | 54.85 | 7,214,245 | -0.32(-0.59%) |
Oct 16, 2015 | 55.91 | 56.08 | 54.72 | 55.17 | 10,495,532 | -0.91(-1.62%) |
Oct 15, 2015 | 55.80 | 56.15 | 55.23 | 56.08 | 5,743,973 | +0.09(+0.17%) |
Oct 14, 2015 | 55.51 | 56.26 | 55.08 | 55.99 | 5,105,805 | +0.43(+0.77%) |
Oct 13, 2015 | 55.39 | 56.24 | 54.84 | 55.56 | 5,967,194 | -0.26(-0.47%) |
Oct 12, 2015 | 56.62 | 56.63 | 55.68 | 55.82 | 5,864,715 | -0.63(-1.12%) |
Oct 09, 2015 | 56.88 | 57.39 | 56.10 | 56.45 | 7,039,397 | -0.43(-0.75%) |
Oct 08, 2015 | 55.68 | 57.15 | 55.30 | 56.88 | 7,693,358 | +1.16(+2.07%) |
Oct 07, 2015 | 56.50 | 57.55 | 54.75 | 55.72 | 10,603,704 | -0.35(-0.62%) |
Oct 06, 2015 | 55.06 | 56.33 | 54.72 | 56.07 | 12,205,701 | +1.30(+2.37%) |
Oct 05, 2015 | 52.80 | 55.01 | 52.66 | 54.77 | 13,465,671 | +2.76(+5.30%) |
Oct 02, 2015 | 50.51 | 52.04 | 49.97 | 52.02 | 11,092,544 | +1.04(+2.03%) |
Oct 01, 2015 | 51.96 | 52.34 | 50.36 | 50.98 | 10,019,167 | -0.77(-1.48%) |
Sep 30, 2015 | 51.42 | 51.97 | 50.79 | 51.75 | 9,915,005 | +0.83(+1.63%) |
Sep 29, 2015 | 50.40 | 51.77 | 50.36 | 50.92 | 11,094,611 | +0.41(+0.82%) |
Sep 28, 2015 | 50.86 | 50.93 | 49.87 | 50.51 | 15,878,499 | -0.94(-1.83%) |
Sep 25, 2015 | 51.46 | 52.07 | 51.26 | 51.45 | 15,617,158 | -0.65(-1.25%) |
Sep 24, 2015 | 52.41 | 52.81 | 51.20 | 52.10 | 28,528,112 | -3.48(-6.27%) |
Sep 23, 2015 | 56.75 | 56.86 | 55.55 | 55.58 | 6,004,041 | -1.17(-2.06%) |
Sep 22, 2015 | 56.31 | 56.84 | 55.93 | 56.75 | 7,220,865 | -0.38(-0.67%) |
Sep 21, 2015 | 57.24 | 57.67 | 56.94 | 57.13 | 9,592,378 | +0.24(+0.42%) |
Sep 18, 2015 | 58.06 | 58.19 | 56.70 | 56.90 | 11,695,575 | -1.74(-2.97%) |
Sep 17, 2015 | 59.70 | 59.92 | 58.52 | 58.64 | 9,781,950 | -1.25(-2.09%) |
Sep 16, 2015 | 59.26 | 60.07 | 59.05 | 59.89 | 6,600,194 | +0.84(+1.42%) |
Sep 15, 2015 | 57.81 | 59.18 | 57.52 | 59.05 | 6,452,539 | +1.43(+2.49%) |
Sep 14, 2015 | 57.28 | 57.71 | 57.01 | 57.62 | 5,345,226 | +0.11(+0.19%) |
Sep 11, 2015 | 57.19 | 57.74 | 56.91 | 57.51 | 5,574,657 | +0.17(+0.29%) |
Sep 10, 2015 | 57.71 | 58.04 | 57.03 | 57.34 | 7,712,985 | -0.43(-0.74%) |
Sep 09, 2015 | 59.38 | 59.54 | 57.62 | 57.77 | 7,399,925 | -1.06(-1.80%) |
Sep 08, 2015 | 59.05 | 59.08 | 58.24 | 58.83 | 7,132,848 | +0.95(+1.64%) |
Sep 04, 2015 | 57.80 | 57.88 | 57.88 | 57.88 | 15,165,282 | -1.07(-1.81%) |
Sep 03, 2015 | 60.13 | 60.18 | 58.41 | 58.95 | 13,990,422 | -1.31(-2.17%) |
Sep 02, 2015 | 60.09 | 60.30 | 59.34 | 60.25 | 6,726,484 | +0.95(+1.60%) |
Sep 01, 2015 | 58.99 | 60.13 | 58.95 | 59.30 | 11,434,095 | -1.22(-2.01%) |
Aug 31, 2015 | 59.64 | 60.78 | 59.30 | 60.52 | 8,865,730 | +0.39(+0.65%) |
Aug 28, 2015 | 59.53 | 60.19 | 59.09 | 60.13 | 8,398,322 | +0.23(+0.38%) |
Aug 27, 2015 | 59.41 | 60.35 | 58.77 | 59.90 | 10,783,135 | +1.42(+2.42%) |
Aug 26, 2015 | 58.45 | 58.65 | 57.43 | 58.49 | 10,465,350 | +1.43(+2.51%) |
Aug 25, 2015 | 59.56 | 59.77 | 57.03 | 57.05 | 11,905,803 | -0.60(-1.04%) |
Aug 24, 2015 | 56.86 | 59.29 | 55.61 | 57.66 | 19,208,354 | -1.73(-2.91%) |
Aug 21, 2015 | 60.13 | 60.41 | 59.35 | 59.38 | 14,910,451 | -1.12(-1.85%) |
Aug 20, 2015 | 61.19 | 61.62 | 60.50 | 60.50 | 9,789,132 | -0.79(-1.29%) |
Aug 19, 2015 | 61.96 | 62.19 | 61.01 | 61.29 | 7,404,475 | -1.12(-1.79%) |
Aug 18, 2015 | 62.16 | 62.55 | 61.90 | 62.41 | 6,499,868 | +0.22(+0.36%) |
Aug 17, 2015 | 61.86 | 62.26 | 61.13 | 62.19 | 6,601,526 | +0.04(+0.06%) |
Aug 14, 2015 | 61.49 | 62.34 | 61.44 | 62.15 | 4,813,991 | +0.58(+0.94%) |
Aug 13, 2015 | 62.19 | 62.22 | 61.52 | 61.57 | 7,151,665 | -0.92(-1.47%) |
Aug 12, 2015 | 61.21 | 62.64 | 60.90 | 62.49 | 11,825,426 | +0.70(+1.13%) |
Aug 11, 2015 | 62.34 | 62.49 | 61.15 | 61.79 | 11,357,066 | -1.68(-2.64%) |
Aug 10, 2015 | 61.79 | 63.59 | 61.68 | 63.47 | 11,419,390 | +2.27(+3.71%) |
Aug 07, 2015 | 61.38 | 61.88 | 60.92 | 61.20 | 9,916,217 | -0.13(-0.22%) |
Aug 06, 2015 | 60.95 | 61.48 | 60.32 | 61.33 | 7,084,468 | +0.46(+0.75%) |
Aug 05, 2015 | 61.36 | 61.70 | 60.74 | 60.87 | 5,786,928 | +0.22(+0.37%) |
Aug 04, 2015 | 61.23 | 61.65 | 60.43 | 60.65 | 7,352,369 | -0.52(-0.85%) |
Aug 03, 2015 | 62.09 | 62.10 | 60.77 | 61.17 | 8,137,760 | -1.08(-1.74%) |
Jul 31, 2015 | 62.23 | 62.58 | 61.88 | 62.26 | 7,835,139 | +0.22(+0.36%) |
Jul 30, 2015 | 60.95 | 62.05 | 60.71 | 62.03 | 9,328,723 | +0.81(+1.32%) |
Jul 29, 2015 | 61.20 | 61.33 | 60.58 | 61.23 | 17,422,922 | -0.36(-0.58%) |
Jul 28, 2015 | 60.11 | 61.88 | 60.01 | 61.58 | 19,827,374 | +1.95(+3.27%) |
Jul 27, 2015 | 59.52 | 59.95 | 59.20 | 59.64 | 12,970,508 | -0.62(-1.03%) |
Jul 24, 2015 | 60.89 | 61.04 | 60.06 | 60.25 | 11,589,213 | -0.62(-1.01%) |
Jul 23, 2015 | 61.52 | 62.58 | 60.69 | 60.87 | 17,566,336 | -2.28(-3.61%) |
Jul 22, 2015 | 64.13 | 64.23 | 62.67 | 63.15 | 12,855,984 | -1.95(-2.99%) |
Jul 21, 2015 | 64.77 | 65.63 | 64.33 | 65.10 | 5,925,852 | -0.02(-0.04%) |
Jul 20, 2015 | 65.76 | 65.95 | 65.04 | 65.12 | 5,419,786 | -0.72(-1.09%) |
Jul 17, 2015 | 66.15 | 66.22 | 65.53 | 65.84 | 3,702,555 | -0.47(-0.72%) |
Jul 16, 2015 | 67.10 | 67.21 | 66.04 | 66.32 | 4,655,403 | +0.29(+0.44%) |
Jul 15, 2015 | 66.33 | 66.57 | 65.70 | 66.03 | 4,666,928 | -0.24(-0.36%) |
Jul 14, 2015 | 65.53 | 66.43 | 65.52 | 66.26 | 4,839,167 | +0.64(+0.98%) |
Jul 13, 2015 | 65.01 | 65.92 | 64.86 | 65.62 | 5,389,865 | +1.17(+1.81%) |
Jul 10, 2015 | 64.83 | 65.04 | 64.23 | 64.45 | 4,455,011 | +0.36(+0.56%) |
Jul 09, 2015 | 65.45 | 65.66 | 63.91 | 64.09 | 5,826,024 | -0.45(-0.70%) |
Jul 08, 2015 | 65.15 | 65.30 | 64.14 | 64.54 | 5,513,033 | -1.35(-2.05%) |
Jul 07, 2015 | 65.11 | 65.99 | 64.24 | 65.89 | 6,619,284 | +0.66(+1.01%) |
Jul 06, 2015 | 65.62 | 66.01 | 64.90 | 65.23 | 6,241,521 | -0.96(-1.46%) |
Jul 02, 2015 | 66.32 | 66.20 | 66.20 | 66.20 | 3,291,447 | +0.34(+0.51%) |
Jul 01, 2015 | 66.99 | 67.04 | 65.54 | 65.86 | 6,750,832 | -0.68(-1.03%) |
Jun 30, 2015 | 67.54 | 67.66 | 66.53 | 66.54 | 5,197,938 | -0.38(-0.56%) |
Jun 29, 2015 | 67.64 | 68.05 | 66.76 | 66.92 | 6,051,124 | -1.19(-1.75%) |
Jun 26, 2015 | 67.86 | 68.21 | 67.32 | 68.11 | 5,592,404 | +0.08(+0.12%) |
Jun 25, 2015 | 69.21 | 69.30 | 67.99 | 68.03 | 4,122,652 | -1.14(-1.64%) |
Jun 24, 2015 | 69.66 | 69.67 | 69.09 | 69.17 | 4,351,009 | -0.22(-0.32%) |
Jun 23, 2015 | 69.37 | 69.52 | 69.12 | 69.39 | 3,236,320 | +0.14(+0.20%) |
Jun 22, 2015 | 69.01 | 69.29 | 68.81 | 69.25 | 4,650,709 | +0.59(+0.86%) |
Jun 19, 2015 | 68.46 | 69.01 | 68.37 | 68.66 | 4,985,094 | +0.06(+0.09%) |
Jun 18, 2015 | 68.12 | 68.83 | 68.12 | 68.60 | 4,300,277 | +0.15(+0.22%) |
Jun 17, 2015 | 68.17 | 68.68 | 67.72 | 68.45 | 4,337,402 | +0.52(+0.76%) |
Jun 16, 2015 | 68.09 | 68.27 | 67.66 | 67.93 | 3,690,730 | -0.42(-0.62%) |
Jun 15, 2015 | 68.36 | 68.56 | 67.74 | 68.36 | 3,468,383 | -0.56(-0.82%) |
Jun 12, 2015 | 69.00 | 69.36 | 68.70 | 68.92 | 2,820,531 | -0.25(-0.36%) |
Jun 11, 2015 | 69.52 | 69.63 | 68.97 | 69.17 | 3,661,711 | -0.24(-0.35%) |
Jun 10, 2015 | 68.61 | 69.59 | 68.54 | 69.41 | 6,012,773 | +1.37(+2.02%) |
Jun 09, 2015 | 67.83 | 68.74 | 67.82 | 68.04 | 5,078,444 | +0.46(+0.67%) |
Jun 08, 2015 | 67.31 | 67.85 | 67.30 | 67.59 | 4,277,559 | +0.08(+0.12%) |
Jun 05, 2015 | 66.69 | 67.86 | 66.61 | 67.51 | 5,019,168 | +0.45(+0.68%) |
Jun 04, 2015 | 67.08 | 67.78 | 66.94 | 67.05 | 4,812,009 | -0.60(-0.88%) |
Jun 03, 2015 | 67.94 | 68.29 | 67.32 | 67.65 | 3,621,907 | +0.05(+0.07%) |
Jun 02, 2015 | 66.85 | 68.00 | 66.74 | 67.60 | 3,590,923 | +0.50(+0.75%) |
Jun 01, 2015 | 67.52 | 67.76 | 66.45 | 67.10 | 5,069,249 | +0.16(+0.25%) |
May 29, 2015 | 67.26 | 67.73 | 66.77 | 66.94 | 5,972,655 | -0.54(-0.80%) |
May 28, 2015 | 68.51 | 68.61 | 67.26 | 67.48 | 7,519,237 | -1.50(-2.17%) |
May 27, 2015 | 69.03 | 69.65 | 68.76 | 68.97 | 5,757,787 | +0.06(+0.09%) |
May 26, 2015 | 69.14 | 69.16 | 68.48 | 68.91 | 4,014,706 | -0.62(-0.89%) |
May 22, 2015 | 69.96 | 69.53 | 69.53 | 69.53 | 4,440,687 | -0.55(-0.78%) |
May 21, 2015 | 69.22 | 70.31 | 68.99 | 70.08 | 10,395,470 | +1.10(+1.59%) |
May 20, 2015 | 68.75 | 69.14 | 68.36 | 68.98 | 4,896,696 | +0.54(+0.79%) |
May 19, 2015 | 68.95 | 68.95 | 67.86 | 68.44 | 7,236,060 | -0.82(-1.19%) |
May 18, 2015 | 69.34 | 69.34 | 68.76 | 69.27 | 3,919,204 | -0.11(-0.16%) |
May 15, 2015 | 69.43 | 69.48 | 68.72 | 69.37 | 4,085,296 | -0.24(-0.35%) |
May 14, 2015 | 69.65 | 70.28 | 69.55 | 69.62 | 4,115,161 | +0.24(+0.34%) |
May 13, 2015 | 69.50 | 69.88 | 69.21 | 69.38 | 4,052,441 | +0.22(+0.32%) |
May 12, 2015 | 69.19 | 69.30 | 68.46 | 69.16 | 5,183,288 | -0.48(-0.69%) |
May 11, 2015 | 69.35 | 70.17 | 69.11 | 69.64 | 8,772,767 | +1.15(+1.67%) |
May 08, 2015 | 68.86 | 68.91 | 68.02 | 68.50 | 4,559,563 | +0.69(+1.02%) |
May 07, 2015 | 67.98 | 68.16 | 67.38 | 67.81 | 4,962,006 | -0.44(-0.64%) |
May 06, 2015 | 68.84 | 68.99 | 67.80 | 68.25 | 5,691,999 | -0.01(-0.01%) |
May 05, 2015 | 68.70 | 69.21 | 68.02 | 68.25 | 5,893,655 | -0.24(-0.34%) |
May 04, 2015 | 68.83 | 69.01 | 68.39 | 68.49 | 3,507,872 | -0.06(-0.08%) |
May 01, 2015 | 68.79 | 69.26 | 68.06 | 68.54 | 6,182,272 | +0.38(+0.56%) |
Apr 30, 2015 | 68.14 | 68.49 | 67.65 | 68.16 | 6,959,561 | -0.49(-0.71%) |
Apr 29, 2015 | 67.23 | 68.97 | 67.04 | 68.65 | 8,949,522 | +1.02(+1.51%) |
Apr 28, 2015 | 67.01 | 67.64 | 66.29 | 67.63 | 7,311,735 | +0.68(+1.02%) |
Apr 27, 2015 | 66.50 | 67.42 | 66.21 | 66.94 | 7,535,825 | +0.57(+0.86%) |
Apr 24, 2015 | 66.45 | 66.82 | 65.92 | 66.37 | 7,455,131 | -0.15(-0.22%) |
Apr 23, 2015 | 68.14 | 68.65 | 65.78 | 66.52 | 24,112,714 | -0.06(-0.09%) |
Apr 22, 2015 | 66.00 | 66.64 | 65.19 | 66.58 | 8,309,058 | +0.75(+1.13%) |
Apr 21, 2015 | 66.42 | 66.66 | 65.59 | 65.84 | 7,164,786 | -0.53(-0.80%) |
Apr 20, 2015 | 65.87 | 66.49 | 65.82 | 66.37 | 4,989,712 | +1.04(+1.58%) |
Apr 17, 2015 | 65.51 | 65.58 | 64.85 | 65.33 | 6,773,573 | -0.83(-1.26%) |
Apr 16, 2015 | 66.21 | 66.61 | 65.90 | 66.17 | 7,255,232 | -0.09(-0.14%) |
Apr 15, 2015 | 64.81 | 66.70 | 64.58 | 66.26 | 12,392,994 | +1.68(+2.60%) |
Apr 14, 2015 | 64.23 | 64.77 | 63.44 | 64.58 | 7,572,185 | +0.67(+1.05%) |
Apr 13, 2015 | 64.27 | 64.28 | 63.49 | 63.91 | 6,803,495 | -0.36(-0.56%) |
Apr 10, 2015 | 63.10 | 64.42 | 62.82 | 64.27 | 8,780,606 | +1.49(+2.38%) |
Apr 09, 2015 | 62.63 | 63.19 | 62.46 | 62.77 | 5,515,766 | +0.19(+0.30%) |
Apr 08, 2015 | 62.90 | 63.21 | 62.18 | 62.59 | 5,393,021 | -0.08(-0.12%) |
Apr 07, 2015 | 63.19 | 63.36 | 62.63 | 62.67 | 4,530,201 | -0.74(-1.17%) |
Apr 06, 2015 | 62.52 | 63.80 | 62.23 | 63.40 | 5,778,763 | +0.97(+1.56%) |
Apr 02, 2015 | 61.93 | 62.43 | 62.43 | 62.43 | 4,569,385 | +0.47(+0.75%) |
Apr 01, 2015 | 62.27 | 62.65 | 61.77 | 61.97 | 5,714,383 | -0.30(-0.49%) |
Mar 31, 2015 | 62.64 | 62.75 | 62.10 | 62.27 | 6,231,001 | -1.04(-1.65%) |
Mar 30, 2015 | 62.25 | 63.43 | 62.25 | 63.31 | 5,939,333 | +1.32(+2.13%) |
Mar 27, 2015 | 61.83 | 62.15 | 61.28 | 61.99 | 8,144,484 | -0.16(-0.26%) |
Mar 26, 2015 | 61.97 | 62.87 | 61.86 | 62.15 | 5,447,503 | +0.02(+0.03%) |
Mar 25, 2015 | 63.05 | 63.05 | 62.11 | 62.14 | 6,172,513 | -0.48(-0.77%) |
Mar 24, 2015 | 63.14 | 63.18 | 62.40 | 62.62 | 5,113,605 | -0.47(-0.75%) |
Mar 23, 2015 | 63.17 | 63.74 | 63.04 | 63.09 | 6,045,778 | -0.08(-0.12%) |
Mar 20, 2015 | 62.73 | 63.22 | 62.39 | 63.17 | 10,560,292 | +0.86(+1.37%) |
Mar 19, 2015 | 62.63 | 62.63 | 61.90 | 62.32 | 6,729,314 | -0.96(-1.52%) |
Mar 18, 2015 | 60.88 | 63.37 | 60.88 | 63.28 | 15,620,380 | +2.24(+3.67%) |
Mar 17, 2015 | 61.74 | 61.74 | 60.88 | 61.04 | 8,970,576 | -1.18(-1.90%) |
Mar 16, 2015 | 61.91 | 62.25 | 61.51 | 62.22 | 4,624,813 | +0.58(+0.93%) |
Mar 13, 2015 | 62.17 | 62.18 | 60.84 | 61.65 | 9,347,092 | -0.75(-1.20%) |
Mar 12, 2015 | 62.46 | 62.62 | 62.09 | 62.39 | 4,644,058 | +0.38(+0.61%) |
Mar 11, 2015 | 62.36 | 62.36 | 61.67 | 62.01 | 5,927,719 | -0.16(-0.26%) |
Mar 10, 2015 | 62.26 | 62.84 | 62.04 | 62.18 | 6,233,536 | -0.70(-1.11%) |
Mar 09, 2015 | 62.38 | 63.29 | 62.32 | 62.88 | 6,092,581 | +0.58(+0.94%) |
Mar 06, 2015 | 62.53 | 63.19 | 61.90 | 62.29 | 10,171,064 | -1.13(-1.78%) |
Mar 05, 2015 | 63.59 | 63.46 | 62.29 | 63.42 | 9,155,284 | -0.17(-0.27%) |
Mar 04, 2015 | 64.25 | 64.46 | 62.89 | 63.59 | 8,814,278 | -0.86(-1.34%) |
Mar 03, 2015 | 64.35 | 65.19 | 64.31 | 64.46 | 5,555,064 | -0.12(-0.19%) |
Mar 02, 2015 | 64.50 | 64.63 | 63.99 | 64.58 | 5,338,782 | +0.08(+0.12%) |
Feb 27, 2015 | 65.50 | 65.50 | 64.49 | 64.50 | 5,617,154 | -0.70(-1.07%) |
Feb 26, 2015 | 66.21 | 66.21 | 65.02 | 65.20 | 5,728,009 | -1.05(-1.59%) |
Feb 25, 2015 | 65.76 | 66.41 | 65.49 | 66.25 | 4,434,067 | +0.51(+0.77%) |
Feb 24, 2015 | 65.18 | 65.89 | 65.05 | 65.75 | 4,728,705 | +0.79(+1.21%) |
Feb 23, 2015 | 65.28 | 65.34 | 64.69 | 64.96 | 6,657,159 | -0.74(-1.13%) |
Feb 20, 2015 | 64.81 | 65.84 | 64.11 | 65.70 | 7,749,192 | +0.89(+1.37%) |
Feb 19, 2015 | 65.21 | 65.36 | 63.96 | 64.81 | 7,368,599 | -1.17(-1.77%) |
Feb 18, 2015 | 66.07 | 66.77 | 65.81 | 65.98 | 4,586,460 | -0.45(-0.68%) |
Feb 17, 2015 | 66.03 | 66.59 | 65.51 | 66.43 | 5,042,162 | +0.19(+0.29%) |
Feb 13, 2015 | 65.44 | 66.24 | 66.24 | 66.24 | 7,255,777 | +1.24(+1.92%) |
Feb 12, 2015 | 65.42 | 65.55 | 64.82 | 64.99 | 5,941,057 | +0.09(+0.14%) |
Feb 11, 2015 | 65.02 | 65.10 | 63.99 | 64.90 | 7,354,405 | -0.38(-0.58%) |
Feb 10, 2015 | 66.14 | 66.14 | 64.94 | 65.28 | 8,442,750 | -0.60(-0.91%) |
Feb 09, 2015 | 64.62 | 66.03 | 64.54 | 65.88 | 9,804,444 | +1.14(+1.75%) |
Feb 06, 2015 | 65.05 | 65.47 | 64.42 | 64.74 | 7,173,515 | -0.28(-0.43%) |
Feb 05, 2015 | 64.11 | 65.07 | 63.70 | 65.02 | 8,533,405 | +1.26(+1.98%) |
Feb 04, 2015 | 64.41 | 64.83 | 63.54 | 63.76 | 11,317,678 | -1.53(-2.35%) |
Feb 03, 2015 | 63.19 | 65.44 | 63.14 | 65.30 | 14,001,932 | +2.40(+3.81%) |
Feb 02, 2015 | 62.31 | 62.93 | 61.85 | 62.90 | 9,184,949 | +0.68(+1.09%) |
Jan 30, 2015 | 61.86 | 62.88 | 61.79 | 62.22 | 10,475,504 | -0.02(-0.04%) |
Jan 29, 2015 | 62.18 | 62.39 | 61.32 | 62.25 | 11,766,481 | -0.01(-0.01%) |
Jan 28, 2015 | 62.56 | 63.18 | 62.21 | 62.25 | 18,337,898 | +0.12(+0.20%) |
Jan 27, 2015 | 66.94 | 63.30 | 61.55 | 62.13 | 35,319,540 | -4.81(-7.18%) |
Jan 26, 2015 | 66.42 | 67.12 | 66.06 | 66.94 | 10,459,996 | +0.33(+0.49%) |
Jan 23, 2015 | 67.53 | 67.69 | 66.29 | 66.61 | 6,461,506 | -0.94(-1.39%) |
Jan 22, 2015 | 66.95 | 67.97 | 66.47 | 67.55 | 7,155,892 | +1.13(+1.70%) |
Jan 21, 2015 | 65.04 | 66.45 | 65.04 | 66.42 | 8,498,542 | +1.09(+1.67%) |
Jan 20, 2015 | 65.68 | 65.75 | 64.73 | 65.33 | 7,615,590 | +0.09(+0.13%) |
Jan 16, 2015 | 65.54 | 65.61 | 64.61 | 65.25 | 13,398,286 | -0.36(-0.55%) |
Jan 15, 2015 | 66.42 | 67.05 | 65.59 | 65.61 | 8,576,632 | -0.82(-1.23%) |
Jan 14, 2015 | 65.51 | 66.54 | 65.03 | 66.42 | 13,432,150 | -0.23(-0.35%) |
Jan 13, 2015 | 67.67 | 67.84 | 65.75 | 66.66 | 6,579,448 | -0.40(-0.60%) |
Jan 12, 2015 | 67.70 | 67.74 | 66.42 | 67.06 | 5,631,060 | -0.59(-0.87%) |
Jan 09, 2015 | 68.50 | 68.60 | 67.16 | 67.64 | 6,293,687 | -0.82(-1.19%) |
Jan 08, 2015 | 68.82 | 68.90 | 67.79 | 68.46 | 9,864,975 | +0.69(+1.02%) |
Jan 07, 2015 | 67.43 | 68.02 | 66.69 | 67.77 | 8,435,862 | +1.03(+1.55%) |
Jan 06, 2015 | 67.36 | 67.67 | 65.73 | 66.73 | 11,226,944 | -0.43(-0.64%) |
Jan 05, 2015 | 69.73 | 69.78 | 66.83 | 67.16 | 14,599,228 | -3.74(-5.28%) |