Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.30 | 58.92 | 58.26 | 58.47 | 2,322,542 | +0.14(+0.24%) |
Nov 27, 2015 | 58.30 | 58.63 | 57.89 | 58.33 | 536,462 | +0.02(+0.03%) |
Nov 25, 2015 | 58.37 | 58.31 | 58.31 | 58.31 | 1,653,829 | +0.01(+0.02%) |
Nov 24, 2015 | 57.99 | 58.46 | 57.52 | 58.30 | 1,234,241 | +0.09(+0.15%) |
Nov 23, 2015 | 58.65 | 58.67 | 58.12 | 58.21 | 2,299,380 | -0.29(-0.49%) |
Nov 20, 2015 | 58.70 | 59.23 | 58.40 | 58.50 | 1,835,768 | +0.03(+0.05%) |
Nov 19, 2015 | 57.98 | 58.59 | 57.68 | 58.47 | 1,639,968 | +0.64(+1.10%) |
Nov 18, 2015 | 57.46 | 57.90 | 57.03 | 57.83 | 1,777,918 | +0.78(+1.36%) |
Nov 17, 2015 | 57.66 | 57.90 | 56.93 | 57.05 | 1,197,339 | -0.45(-0.78%) |
Nov 16, 2015 | 56.69 | 57.53 | 56.55 | 57.50 | 1,947,184 | +0.84(+1.48%) |
Nov 13, 2015 | 56.80 | 57.46 | 56.46 | 56.66 | 1,572,495 | -0.20(-0.35%) |
Nov 12, 2015 | 58.03 | 58.20 | 56.75 | 56.86 | 2,108,712 | -1.77(-3.03%) |
Nov 11, 2015 | 58.95 | 58.97 | 58.27 | 58.64 | 1,167,518 | -0.03(-0.05%) |
Nov 10, 2015 | 58.66 | 58.88 | 58.15 | 58.67 | 1,548,491 | -0.28(-0.47%) |
Nov 09, 2015 | 59.80 | 59.96 | 58.43 | 58.95 | 2,172,024 | -0.90(-1.50%) |
Nov 06, 2015 | 59.33 | 59.93 | 58.95 | 59.84 | 2,271,672 | +0.14(+0.23%) |
Nov 05, 2015 | 59.37 | 59.80 | 59.16 | 59.70 | 2,916,561 | +0.37(+0.62%) |
Nov 04, 2015 | 59.89 | 60.05 | 59.11 | 59.33 | 2,441,218 | -0.27(-0.45%) |
Nov 03, 2015 | 59.68 | 60.22 | 59.29 | 59.60 | 3,069,334 | -0.40(-0.66%) |
Nov 02, 2015 | 59.12 | 60.15 | 58.90 | 60.00 | 2,502,083 | +0.95(+1.60%) |
Oct 30, 2015 | 58.84 | 59.81 | 58.60 | 59.05 | 2,672,881 | +0.28(+0.47%) |
Oct 29, 2015 | 58.09 | 58.84 | 57.86 | 58.78 | 2,058,826 | +0.32(+0.55%) |
Oct 28, 2015 | 57.18 | 58.53 | 57.01 | 58.46 | 3,572,295 | +1.27(+2.21%) |
Oct 27, 2015 | 57.46 | 57.80 | 55.54 | 57.19 | 5,117,061 | +0.58(+1.02%) |
Oct 26, 2015 | 56.33 | 56.77 | 55.92 | 56.61 | 3,367,366 | +0.23(+0.41%) |
Oct 23, 2015 | 55.76 | 56.55 | 55.65 | 56.38 | 5,493,051 | +0.91(+1.63%) |
Oct 22, 2015 | 54.14 | 55.88 | 54.14 | 55.48 | 3,383,831 | +1.35(+2.49%) |
Oct 21, 2015 | 54.40 | 55.07 | 54.04 | 54.13 | 2,019,712 | -0.01(-0.02%) |
Oct 20, 2015 | 53.02 | 54.64 | 52.87 | 54.14 | 3,222,916 | +0.98(+1.84%) |
Oct 19, 2015 | 53.20 | 53.49 | 52.92 | 53.17 | 2,146,950 | -0.25(-0.47%) |
Oct 16, 2015 | 53.85 | 53.96 | 53.05 | 53.41 | 5,137,437 | -0.65(-1.20%) |
Oct 15, 2015 | 53.48 | 54.09 | 53.01 | 54.06 | 2,074,344 | +0.77(+1.44%) |
Oct 14, 2015 | 53.63 | 53.76 | 53.03 | 53.29 | 2,061,680 | -0.35(-0.65%) |
Oct 13, 2015 | 53.89 | 54.45 | 53.57 | 53.64 | 1,399,337 | -0.75(-1.37%) |
Oct 12, 2015 | 54.60 | 54.78 | 54.11 | 54.39 | 1,583,722 | -0.27(-0.49%) |
Oct 09, 2015 | 54.81 | 55.64 | 54.57 | 54.66 | 3,252,882 | -0.01(-0.02%) |
Oct 08, 2015 | 53.32 | 54.82 | 53.22 | 54.67 | 2,958,351 | +1.11(+2.07%) |
Oct 07, 2015 | 53.31 | 54.47 | 53.14 | 53.56 | 3,112,098 | +0.43(+0.81%) |
Oct 06, 2015 | 52.71 | 53.38 | 52.48 | 53.14 | 2,710,082 | +0.51(+0.97%) |
Oct 05, 2015 | 51.52 | 52.87 | 51.03 | 52.63 | 3,550,471 | +1.41(+2.76%) |
Oct 02, 2015 | 49.87 | 51.21 | 49.57 | 51.21 | 2,948,369 | +0.70(+1.38%) |
Oct 01, 2015 | 50.62 | 50.84 | 49.77 | 50.51 | 2,860,113 | -0.08(-0.16%) |
Sep 30, 2015 | 50.85 | 51.14 | 49.63 | 50.59 | 6,735,545 | +0.16(+0.32%) |
Sep 29, 2015 | 51.12 | 51.41 | 50.11 | 50.43 | 3,965,705 | -0.36(-0.71%) |
Sep 28, 2015 | 51.87 | 52.07 | 50.75 | 50.79 | 2,170,349 | -1.54(-2.95%) |
Sep 25, 2015 | 52.96 | 53.20 | 52.12 | 52.34 | 2,232,812 | -0.14(-0.27%) |
Sep 24, 2015 | 52.11 | 52.56 | 51.21 | 52.48 | 3,523,667 | -0.48(-0.90%) |
Sep 23, 2015 | 53.75 | 53.84 | 52.65 | 52.96 | 2,384,736 | -0.79(-1.46%) |
Sep 22, 2015 | 53.81 | 53.86 | 53.11 | 53.74 | 2,401,788 | -0.88(-1.61%) |
Sep 21, 2015 | 54.87 | 55.32 | 54.41 | 54.62 | 1,520,211 | -0.14(-0.25%) |
Sep 18, 2015 | 53.31 | 55.44 | 53.31 | 54.76 | 2,974,174 | -1.17(-2.08%) |
Sep 17, 2015 | 56.67 | 56.99 | 55.81 | 55.93 | 2,719,655 | -0.98(-1.72%) |
Sep 16, 2015 | 56.20 | 57.11 | 56.04 | 56.90 | 3,254,684 | +0.62(+1.10%) |
Sep 15, 2015 | 55.23 | 56.36 | 54.80 | 56.28 | 3,191,821 | +1.51(+2.77%) |
Sep 14, 2015 | 54.79 | 54.98 | 54.58 | 54.77 | 3,095,190 | -0.04(-0.07%) |
Sep 11, 2015 | 53.96 | 54.89 | 53.74 | 54.81 | 3,029,221 | +0.71(+1.31%) |
Sep 10, 2015 | 53.90 | 54.91 | 53.79 | 54.10 | 2,998,512 | +0.03(+0.06%) |
Sep 09, 2015 | 54.32 | 63.45 | 53.97 | 54.07 | 4,474,291 | +0.37(+0.69%) |
Sep 08, 2015 | 53.58 | 53.81 | 53.12 | 53.70 | 3,440,966 | +1.05(+1.99%) |
Sep 04, 2015 | 52.82 | 52.66 | 52.66 | 52.66 | 3,245,544 | -0.83(-1.55%) |
Sep 03, 2015 | 53.93 | 54.51 | 53.41 | 53.48 | 6,738,666 | -0.56(-1.03%) |
Sep 02, 2015 | 54.23 | 54.43 | 53.29 | 54.04 | 3,954,421 | +0.65(+1.21%) |
Sep 01, 2015 | 53.76 | 54.14 | 53.08 | 53.39 | 6,070,332 | -1.70(-3.09%) |
Aug 31, 2015 | 55.31 | 55.71 | 54.96 | 55.10 | 2,340,032 | -0.44(-0.79%) |
Aug 28, 2015 | 55.69 | 56.22 | 55.38 | 55.54 | 4,026,708 | -0.21(-0.38%) |
Aug 27, 2015 | 55.79 | 56.56 | 54.86 | 55.75 | 3,536,435 | +0.57(+1.03%) |
Aug 26, 2015 | 55.45 | 55.66 | 53.99 | 55.18 | 2,677,019 | +1.06(+1.95%) |
Aug 25, 2015 | 57.35 | 57.35 | 54.09 | 54.12 | 2,888,798 | -1.25(-2.25%) |
Aug 24, 2015 | 52.35 | 56.67 | 52.35 | 55.37 | 5,525,490 | -2.21(-3.84%) |
Aug 21, 2015 | 58.74 | 59.13 | 57.55 | 57.58 | 2,639,174 | -1.80(-3.04%) |
Aug 20, 2015 | 60.16 | 60.47 | 59.36 | 59.38 | 2,190,269 | -1.33(-2.18%) |
Aug 19, 2015 | 61.43 | 61.82 | 60.71 | 60.71 | 1,810,149 | -1.22(-1.96%) |
Aug 18, 2015 | 61.61 | 62.06 | 61.54 | 61.92 | 1,908,034 | +0.02(+0.03%) |
Aug 17, 2015 | 61.05 | 62.19 | 60.81 | 61.90 | 1,973,122 | +0.57(+0.93%) |
Aug 14, 2015 | 61.28 | 61.78 | 61.06 | 61.34 | 1,712,810 | +0.17(+0.28%) |
Aug 13, 2015 | 61.26 | 61.66 | 61.11 | 61.17 | 2,075,252 | -0.26(-0.42%) |
Aug 12, 2015 | 60.22 | 61.54 | 59.82 | 61.43 | 2,615,144 | +0.58(+0.95%) |
Aug 11, 2015 | 60.81 | 61.16 | 60.46 | 60.85 | 2,171,921 | -0.54(-0.88%) |
Aug 10, 2015 | 60.37 | 61.61 | 60.34 | 61.39 | 2,693,161 | +1.35(+2.24%) |
Aug 07, 2015 | 59.75 | 60.20 | 59.48 | 60.04 | 3,787,232 | +0.24(+0.40%) |
Aug 06, 2015 | 59.78 | 60.06 | 59.58 | 59.80 | 2,710,902 | +0.05(+0.08%) |
Aug 05, 2015 | 59.59 | 60.26 | 59.59 | 59.75 | 3,243,191 | +0.58(+0.98%) |
Aug 04, 2015 | 60.57 | 60.94 | 58.86 | 59.17 | 4,541,009 | -1.15(-1.90%) |
Aug 03, 2015 | 60.98 | 61.07 | 60.25 | 60.32 | 3,555,929 | -0.87(-1.42%) |
Jul 31, 2015 | 61.06 | 61.56 | 60.97 | 61.19 | 2,307,784 | +0.29(+0.47%) |
Jul 30, 2015 | 60.85 | 61.05 | 60.48 | 60.90 | 2,670,002 | -0.39(-0.63%) |
Jul 29, 2015 | 60.63 | 61.86 | 60.42 | 61.29 | 4,251,978 | +0.80(+1.32%) |
Jul 28, 2015 | 61.69 | 61.79 | 60.23 | 60.49 | 8,906,594 | -4.29(-6.62%) |
Jul 27, 2015 | 65.27 | 65.50 | 64.72 | 64.77 | 2,223,414 | -1.00(-1.52%) |
Jul 24, 2015 | 66.61 | 66.85 | 65.59 | 65.77 | 1,413,369 | -0.97(-1.45%) |
Jul 23, 2015 | 68.01 | 68.01 | 66.66 | 66.74 | 2,142,955 | -1.23(-1.80%) |
Jul 22, 2015 | 67.73 | 68.24 | 67.41 | 67.96 | 2,672,126 | +0.21(+0.31%) |
Jul 21, 2015 | 68.69 | 68.69 | 67.54 | 67.75 | 1,834,165 | -0.77(-1.12%) |
Jul 20, 2015 | 67.65 | 69.04 | 67.54 | 68.52 | 2,523,196 | +1.13(+1.67%) |
Jul 17, 2015 | 67.45 | 68.09 | 66.98 | 67.40 | 1,475,425 | -0.05(-0.07%) |
Jul 16, 2015 | 68.29 | 68.45 | 67.36 | 67.45 | 3,497,485 | +0.31(+0.46%) |
Jul 15, 2015 | 67.39 | 67.48 | 66.87 | 67.14 | 2,703,004 | -0.08(-0.12%) |
Jul 14, 2015 | 67.06 | 67.36 | 67.00 | 67.22 | 1,637,529 | +0.22(+0.33%) |
Jul 13, 2015 | 67.20 | 67.28 | 66.85 | 67.00 | 2,045,538 | +0.82(+1.23%) |
Jul 10, 2015 | 66.56 | 66.69 | 65.95 | 66.18 | 1,161,311 | +0.31(+0.47%) |
Jul 09, 2015 | 66.69 | 67.05 | 65.87 | 65.87 | 1,502,409 | -0.08(-0.12%) |
Jul 08, 2015 | 66.44 | 67.01 | 65.92 | 65.95 | 1,822,668 | -1.12(-1.66%) |
Jul 07, 2015 | 67.05 | 67.18 | 66.05 | 67.07 | 1,684,732 | +0.27(+0.40%) |
Jul 06, 2015 | 66.57 | 67.17 | 66.10 | 66.80 | 1,629,685 | -0.48(-0.71%) |
Jul 02, 2015 | 67.63 | 67.28 | 67.28 | 67.28 | 829,273 | -0.09(-0.13%) |
Jul 01, 2015 | 67.79 | 67.81 | 67.10 | 67.37 | 1,185,442 | +0.18(+0.27%) |
Jun 30, 2015 | 67.89 | 68.24 | 66.94 | 67.19 | 1,763,827 | -0.16(-0.24%) |
Jun 29, 2015 | 67.76 | 67.93 | 67.26 | 67.35 | 1,926,842 | -0.85(-1.24%) |
Jun 26, 2015 | 68.12 | 68.34 | 67.75 | 68.19 | 1,714,086 | +0.26(+0.38%) |
Jun 25, 2015 | 68.60 | 68.60 | 67.74 | 67.93 | 953,969 | -0.40(-0.58%) |
Jun 24, 2015 | 68.64 | 68.75 | 68.06 | 68.33 | 1,127,046 | -0.30(-0.44%) |
Jun 23, 2015 | 69.08 | 69.21 | 68.61 | 68.63 | 1,400,596 | -0.40(-0.58%) |
Jun 22, 2015 | 68.97 | 69.14 | 68.58 | 69.03 | 2,086,703 | +0.28(+0.41%) |
Jun 19, 2015 | 69.21 | 69.29 | 68.74 | 68.75 | 2,108,477 | -0.44(-0.63%) |
Jun 18, 2015 | 68.76 | 69.56 | 68.71 | 69.19 | 1,405,793 | +0.45(+0.65%) |
Jun 17, 2015 | 68.94 | 69.06 | 68.30 | 68.74 | 2,136,303 | -0.08(-0.12%) |
Jun 16, 2015 | 68.46 | 68.90 | 68.36 | 68.82 | 1,526,239 | +0.02(+0.03%) |
Jun 15, 2015 | 68.89 | 69.06 | 68.19 | 68.80 | 1,917,233 | -0.82(-1.17%) |
Jun 12, 2015 | 69.74 | 70.23 | 69.40 | 69.62 | 2,695,183 | +0.21(+0.30%) |
Jun 11, 2015 | 69.25 | 69.51 | 69.16 | 69.41 | 1,656,389 | +0.46(+0.66%) |
Jun 10, 2015 | 68.48 | 69.33 | 68.31 | 68.95 | 1,056,358 | +0.58(+0.85%) |
Jun 09, 2015 | 68.41 | 68.76 | 68.19 | 68.37 | 1,262,567 | +0.02(+0.03%) |
Jun 08, 2015 | 68.82 | 68.93 | 68.34 | 68.35 | 963,919 | -0.52(-0.75%) |
Jun 05, 2015 | 68.78 | 69.00 | 68.41 | 68.87 | 2,162,119 | +0.06(+0.09%) |
Jun 04, 2015 | 68.55 | 68.88 | 68.01 | 68.81 | 2,831,923 | -0.04(-0.06%) |
Jun 03, 2015 | 69.12 | 69.15 | 68.74 | 68.85 | 2,276,952 | -0.15(-0.22%) |
Jun 02, 2015 | 68.60 | 69.47 | 68.36 | 69.00 | 2,201,425 | +0.25(+0.36%) |
Jun 01, 2015 | 68.79 | 69.03 | 68.15 | 68.75 | 1,303,570 | +0.21(+0.31%) |
May 29, 2015 | 69.05 | 69.26 | 68.35 | 68.54 | 2,025,233 | -0.66(-0.95%) |
May 28, 2015 | 69.17 | 69.46 | 68.80 | 69.20 | 1,094,654 | -0.08(-0.12%) |
May 27, 2015 | 68.72 | 69.44 | 68.40 | 69.28 | 1,240,898 | +0.93(+1.36%) |
May 26, 2015 | 68.81 | 68.83 | 68.22 | 68.35 | 946,276 | -0.68(-0.98%) |
May 22, 2015 | 70.10 | 69.03 | 69.03 | 69.03 | 1,157,811 | -0.25(-0.36%) |
May 21, 2015 | 69.11 | 69.63 | 68.72 | 69.28 | 1,132,265 | +0.18(+0.26%) |
May 20, 2015 | 69.57 | 69.66 | 68.96 | 69.10 | 1,572,948 | -0.40(-0.57%) |
May 19, 2015 | 70.30 | 70.39 | 69.28 | 69.50 | 1,993,114 | -0.76(-1.08%) |
May 18, 2015 | 70.26 | 70.59 | 70.10 | 70.26 | 1,608,005 | -0.41(-0.58%) |
May 15, 2015 | 69.86 | 70.68 | 69.80 | 70.66 | 3,020,837 | +0.73(+1.04%) |
May 14, 2015 | 69.25 | 69.97 | 68.74 | 69.94 | 2,631,441 | +2.05(+3.02%) |
May 13, 2015 | 67.37 | 68.20 | 67.08 | 67.88 | 1,969,048 | +0.60(+0.89%) |
May 12, 2015 | 66.93 | 67.54 | 66.70 | 67.29 | 1,471,522 | +0.35(+0.52%) |
May 11, 2015 | 67.07 | 67.58 | 66.86 | 66.94 | 1,630,334 | -0.27(-0.40%) |
May 08, 2015 | 67.70 | 68.09 | 67.13 | 67.21 | 1,593,615 | +0.30(+0.45%) |
May 07, 2015 | 66.60 | 67.18 | 66.37 | 66.91 | 1,562,193 | +0.32(+0.48%) |
May 06, 2015 | 65.78 | 66.59 | 65.24 | 66.59 | 3,501,404 | +0.99(+1.50%) |
May 05, 2015 | 66.46 | 66.75 | 65.56 | 65.60 | 1,594,855 | -1.06(-1.58%) |
May 04, 2015 | 66.74 | 67.15 | 66.46 | 66.66 | 1,267,310 | +0.04(+0.06%) |
May 01, 2015 | 65.75 | 66.83 | 65.62 | 66.62 | 1,719,526 | +1.01(+1.53%) |
Apr 30, 2015 | 67.06 | 67.56 | 65.54 | 65.61 | 2,896,173 | -1.80(-2.68%) |
Apr 29, 2015 | 68.41 | 68.72 | 67.35 | 67.42 | 2,420,788 | -1.53(-2.23%) |
Apr 28, 2015 | 68.29 | 68.98 | 67.96 | 68.95 | 1,724,615 | +0.56(+0.82%) |
Apr 27, 2015 | 68.43 | 69.16 | 68.17 | 68.39 | 1,793,775 | +0.00(+0.00%) |
Apr 24, 2015 | 68.90 | 68.90 | 67.99 | 68.39 | 2,062,881 | -0.43(-0.62%) |
Apr 23, 2015 | 68.58 | 69.16 | 67.70 | 68.82 | 2,841,855 | +1.56(+2.33%) |
Apr 22, 2015 | 66.96 | 67.37 | 66.44 | 67.26 | 1,661,804 | +0.29(+0.43%) |
Apr 21, 2015 | 67.52 | 67.88 | 66.91 | 66.97 | 1,354,172 | -0.48(-0.71%) |
Apr 20, 2015 | 67.52 | 67.61 | 67.17 | 67.45 | 1,052,320 | +0.34(+0.50%) |
Apr 17, 2015 | 68.05 | 68.12 | 66.90 | 67.11 | 1,369,566 | -1.45(-2.12%) |
Apr 16, 2015 | 68.71 | 69.17 | 68.44 | 68.56 | 1,650,818 | -0.39(-0.56%) |
Apr 15, 2015 | 68.68 | 69.18 | 68.44 | 68.95 | 1,099,588 | +0.61(+0.89%) |
Apr 14, 2015 | 68.25 | 68.49 | 67.84 | 68.34 | 1,271,471 | -0.12(-0.17%) |
Apr 13, 2015 | 68.06 | 68.91 | 67.97 | 68.46 | 1,470,458 | +0.11(+0.16%) |
Apr 10, 2015 | 67.59 | 68.49 | 67.31 | 68.35 | 2,041,823 | +0.72(+1.06%) |
Apr 09, 2015 | 67.23 | 67.73 | 66.84 | 67.63 | 1,942,821 | +0.36(+0.53%) |
Apr 08, 2015 | 67.05 | 67.49 | 66.79 | 67.28 | 1,305,349 | +0.16(+0.24%) |
Apr 07, 2015 | 67.88 | 68.11 | 67.12 | 67.12 | 1,177,724 | -0.50(-0.74%) |
Apr 06, 2015 | 66.69 | 68.04 | 66.40 | 67.61 | 1,490,157 | +0.32(+0.47%) |
Apr 02, 2015 | 66.59 | 67.30 | 67.30 | 67.30 | 1,939,619 | +0.48(+0.72%) |
Apr 01, 2015 | 67.80 | 67.87 | 66.71 | 66.82 | 2,114,568 | -1.03(-1.51%) |
Mar 31, 2015 | 67.95 | 68.28 | 67.54 | 67.84 | 1,478,890 | -0.37(-0.54%) |
Mar 30, 2015 | 67.76 | 68.32 | 67.66 | 68.21 | 1,421,512 | +0.68(+1.00%) |
Mar 27, 2015 | 66.91 | 67.68 | 66.73 | 67.54 | 1,392,343 | +0.30(+0.44%) |
Mar 26, 2015 | 66.50 | 67.38 | 66.17 | 67.24 | 2,167,871 | +0.70(+1.05%) |
Mar 25, 2015 | 67.73 | 67.87 | 66.54 | 66.54 | 1,437,410 | -1.18(-1.74%) |
Mar 24, 2015 | 67.42 | 67.89 | 66.87 | 67.71 | 1,704,681 | +0.39(+0.58%) |
Mar 23, 2015 | 68.15 | 68.27 | 67.33 | 67.33 | 1,066,394 | -0.65(-0.95%) |
Mar 20, 2015 | 68.03 | 68.57 | 67.89 | 67.97 | 1,845,925 | +0.34(+0.50%) |
Mar 19, 2015 | 67.95 | 68.16 | 67.18 | 67.63 | 1,240,079 | -0.67(-0.98%) |
Mar 18, 2015 | 67.29 | 68.51 | 66.78 | 68.30 | 1,593,688 | +0.76(+1.12%) |
Mar 17, 2015 | 67.74 | 67.84 | 67.22 | 67.55 | 1,628,960 | -0.82(-1.20%) |
Mar 16, 2015 | 67.35 | 68.41 | 67.09 | 68.36 | 1,667,675 | +1.38(+2.05%) |
Mar 13, 2015 | 67.09 | 67.16 | 66.12 | 66.99 | 1,563,631 | -0.17(-0.25%) |
Mar 12, 2015 | 66.18 | 67.26 | 66.17 | 67.16 | 1,058,943 | +1.19(+1.80%) |
Mar 11, 2015 | 66.05 | 66.17 | 65.51 | 65.97 | 1,273,217 | -0.03(-0.05%) |
Mar 10, 2015 | 66.80 | 66.80 | 65.92 | 66.00 | 1,852,593 | -1.43(-2.11%) |
Mar 09, 2015 | 66.77 | 67.58 | 66.77 | 67.43 | 1,325,877 | +0.80(+1.20%) |
Mar 06, 2015 | 66.94 | 67.30 | 66.15 | 66.63 | 1,626,858 | -0.82(-1.21%) |
Mar 05, 2015 | 67.18 | 67.48 | 67.07 | 67.45 | 1,888,796 | +0.68(+1.01%) |
Mar 04, 2015 | 66.95 | 67.22 | 65.95 | 66.77 | 2,080,643 | -0.45(-0.67%) |
Mar 03, 2015 | 67.18 | 67.56 | 66.73 | 67.22 | 1,484,255 | -0.33(-0.49%) |
Mar 02, 2015 | 66.96 | 67.78 | 66.89 | 67.55 | 1,559,381 | +0.59(+0.88%) |
Feb 27, 2015 | 67.54 | 67.71 | 66.89 | 66.96 | 1,611,326 | -0.75(-1.10%) |
Feb 26, 2015 | 68.06 | 68.17 | 67.46 | 67.70 | 1,291,399 | -0.28(-0.41%) |
Feb 25, 2015 | 68.14 | 68.35 | 67.64 | 67.98 | 1,414,290 | -0.53(-0.77%) |
Feb 24, 2015 | 68.11 | 68.60 | 67.96 | 68.51 | 1,226,727 | +0.11(+0.16%) |
Feb 23, 2015 | 68.56 | 68.70 | 68.07 | 68.40 | 1,774,798 | -0.17(-0.25%) |
Feb 20, 2015 | 67.78 | 68.77 | 67.37 | 68.57 | 1,742,854 | +0.84(+1.24%) |
Feb 19, 2015 | 67.40 | 67.93 | 67.27 | 67.73 | 1,314,405 | +0.06(+0.09%) |
Feb 18, 2015 | 67.53 | 68.26 | 67.20 | 67.67 | 2,128,468 | +0.15(+0.22%) |
Feb 17, 2015 | 67.36 | 67.61 | 66.82 | 67.53 | 1,406,879 | +0.07(+0.10%) |
Feb 13, 2015 | 67.52 | 67.46 | 67.46 | 67.46 | 2,073,082 | +0.06(+0.09%) |
Feb 12, 2015 | 66.92 | 67.59 | 66.49 | 67.40 | 3,531,001 | +0.97(+1.46%) |
Feb 11, 2015 | 66.46 | 66.83 | 66.38 | 66.43 | 1,995,328 | -0.33(-0.49%) |
Feb 10, 2015 | 66.55 | 66.84 | 66.09 | 66.76 | 1,664,006 | +0.59(+0.89%) |
Feb 09, 2015 | 66.32 | 67.03 | 65.77 | 66.17 | 2,266,696 | -0.19(-0.29%) |
Feb 06, 2015 | 66.66 | 66.91 | 66.22 | 66.36 | 2,646,307 | -0.25(-0.37%) |
Feb 05, 2015 | 66.68 | 67.10 | 66.51 | 66.61 | 1,897,000 | +0.03(+0.04%) |
Feb 04, 2015 | 67.27 | 67.27 | 66.24 | 66.58 | 2,012,853 | -0.64(-0.95%) |
Feb 03, 2015 | 66.36 | 67.35 | 66.29 | 67.22 | 2,659,302 | +1.29(+1.95%) |
Feb 02, 2015 | 66.27 | 66.30 | 64.72 | 65.93 | 3,069,619 | -0.24(-0.36%) |
Jan 30, 2015 | 65.66 | 66.31 | 64.63 | 66.17 | 4,310,979 | +1.73(+2.69%) |
Jan 29, 2015 | 63.57 | 64.53 | 63.09 | 64.44 | 2,849,851 | +0.81(+1.27%) |
Jan 28, 2015 | 64.92 | 65.24 | 63.58 | 63.63 | 2,032,852 | -0.91(-1.41%) |
Jan 27, 2015 | 64.23 | 64.88 | 63.56 | 64.54 | 1,703,646 | -0.57(-0.87%) |
Jan 26, 2015 | 64.45 | 65.14 | 63.74 | 65.10 | 1,676,593 | +0.67(+1.04%) |
Jan 23, 2015 | 64.28 | 65.37 | 64.13 | 64.44 | 3,163,693 | -0.08(-0.12%) |
Jan 22, 2015 | 63.53 | 64.54 | 63.19 | 64.52 | 2,723,584 | +1.61(+2.57%) |
Jan 21, 2015 | 61.84 | 63.06 | 61.64 | 62.90 | 1,870,702 | +0.75(+1.20%) |
Jan 20, 2015 | 61.97 | 62.49 | 61.22 | 62.15 | 2,475,339 | +0.75(+1.22%) |
Jan 16, 2015 | 61.10 | 61.49 | 59.94 | 61.41 | 2,912,994 | +0.07(+0.11%) |
Jan 15, 2015 | 61.51 | 61.95 | 60.71 | 61.34 | 2,764,087 | +0.12(+0.20%) |
Jan 14, 2015 | 60.52 | 61.28 | 60.32 | 61.22 | 1,582,893 | -0.46(-0.74%) |
Jan 13, 2015 | 62.62 | 63.03 | 60.90 | 61.68 | 1,341,767 | -0.31(-0.50%) |
Jan 12, 2015 | 62.72 | 62.75 | 61.23 | 61.98 | 2,266,503 | +0.45(+0.73%) |
Jan 09, 2015 | 62.40 | 62.40 | 61.41 | 61.54 | 970,307 | -0.68(-1.09%) |
Jan 08, 2015 | 61.48 | 62.24 | 61.43 | 62.21 | 1,722,789 | +1.24(+2.03%) |
Jan 07, 2015 | 61.30 | 61.57 | 60.81 | 60.98 | 1,721,126 | +0.33(+0.54%) |
Jan 06, 2015 | 62.00 | 62.14 | 60.15 | 60.65 | 2,226,430 | -1.30(-2.09%) |
Jan 05, 2015 | 62.48 | 62.77 | 61.68 | 61.94 | 1,767,959 | -1.10(-1.74%) |
Jan 02, 2015 | 63.27 | 63.78 | 62.42 | 63.04 | 1,108,073 | -0.13(-0.21%) |
Dec 31, 2014 | 64.36 | 63.17 | 63.17 | 63.17 | 681,761 | -0.86(-1.34%) |
Dec 30, 2014 | 64.23 | 64.23 | 63.72 | 64.03 | 1,136,126 | -0.34(-0.53%) |
Dec 29, 2014 | 64.26 | 64.84 | 64.06 | 64.37 | 871,934 | +0.00(+0.00%) |
Dec 26, 2014 | 64.59 | 64.77 | 64.27 | 64.37 | 740,668 | +0.10(+0.15%) |
Dec 24, 2014 | 64.19 | 64.27 | 64.27 | 64.27 | 380,518 | +0.02(+0.03%) |
Dec 23, 2014 | 64.12 | 64.72 | 64.03 | 64.25 | 1,214,564 | +0.28(+0.44%) |
Dec 22, 2014 | 63.82 | 64.20 | 63.72 | 63.97 | 1,384,508 | +0.20(+0.31%) |
Dec 19, 2014 | 63.56 | 63.94 | 63.26 | 63.77 | 2,294,929 | +0.47(+0.74%) |
Dec 18, 2014 | 62.76 | 63.32 | 62.06 | 63.30 | 1,466,274 | +1.53(+2.48%) |
Dec 17, 2014 | 60.71 | 61.94 | 60.36 | 61.77 | 1,971,135 | +1.20(+1.97%) |
Dec 16, 2014 | 61.08 | 62.11 | 60.52 | 60.57 | 1,939,736 | -0.80(-1.30%) |
Dec 15, 2014 | 62.01 | 62.42 | 60.98 | 61.37 | 1,560,100 | -0.49(-0.79%) |
Dec 12, 2014 | 62.13 | 62.59 | 61.83 | 61.85 | 2,117,459 | -1.03(-1.63%) |
Dec 11, 2014 | 62.31 | 63.36 | 62.31 | 62.88 | 2,322,606 | +0.81(+1.30%) |
Dec 10, 2014 | 62.39 | 62.51 | 61.78 | 62.07 | 2,449,013 | -0.67(-1.06%) |
Dec 09, 2014 | 62.03 | 62.82 | 61.59 | 62.74 | 1,877,998 | +0.39(+0.62%) |
Dec 08, 2014 | 63.20 | 63.40 | 62.22 | 62.35 | 1,298,334 | -1.03(-1.62%) |
Dec 05, 2014 | 63.06 | 63.65 | 62.97 | 63.38 | 1,369,448 | +0.32(+0.51%) |
Dec 04, 2014 | 63.32 | 63.52 | 62.85 | 63.06 | 1,554,190 | -0.53(-0.83%) |
Dec 03, 2014 | 62.84 | 64.23 | 62.76 | 63.59 | 1,648,275 | +0.75(+1.19%) |
Dec 02, 2014 | 62.32 | 63.06 | 62.14 | 62.84 | 1,331,291 | +0.94(+1.51%) |