Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.47 | 67.60 | 66.22 | 67.54 | 12,648,374 | +0.73(+1.09%) |
Jan 28, 2016 | 66.79 | 66.99 | 65.62 | 66.81 | 11,405,736 | +0.85(+1.28%) |
Jan 27, 2016 | 66.89 | 67.33 | 65.65 | 65.96 | 11,648,630 | -1.05(-1.56%) |
Jan 26, 2016 | 66.29 | 67.14 | 65.96 | 67.01 | 8,684,182 | +0.97(+1.46%) |
Jan 25, 2016 | 66.80 | 66.97 | 65.97 | 66.04 | 7,808,664 | -0.77(-1.15%) |
Jan 22, 2016 | 66.72 | 67.05 | 66.39 | 66.81 | 7,884,589 | +1.15(+1.75%) |
Jan 21, 2016 | 65.03 | 66.44 | 64.70 | 65.66 | 17,496,186 | +0.83(+1.28%) |
Jan 20, 2016 | 64.46 | 65.39 | 62.82 | 64.83 | 23,530,434 | -0.57(-0.88%) |
Jan 19, 2016 | 65.88 | 66.17 | 64.74 | 65.40 | 12,747,726 | +0.25(+0.38%) |
Jan 15, 2016 | 64.79 | 65.16 | 65.16 | 65.16 | 15,968,105 | -1.37(-2.05%) |
Jan 14, 2016 | 66.19 | 67.11 | 64.93 | 66.52 | 17,469,132 | +0.47(+0.72%) |
Jan 13, 2016 | 68.64 | 68.64 | 65.91 | 66.05 | 16,288,966 | -2.31(-3.37%) |
Jan 12, 2016 | 68.08 | 68.76 | 67.56 | 68.36 | 9,587,634 | +0.75(+1.11%) |
Jan 11, 2016 | 67.48 | 67.88 | 66.62 | 67.61 | 14,520,758 | +0.53(+0.79%) |
Jan 08, 2016 | 68.36 | 68.66 | 66.92 | 67.08 | 11,829,198 | -0.73(-1.08%) |
Jan 07, 2016 | 67.85 | 68.99 | 67.65 | 67.81 | 13,875,741 | -1.42(-2.05%) |
Jan 06, 2016 | 68.89 | 69.59 | 68.67 | 69.23 | 11,100,156 | -0.68(-0.98%) |
Jan 05, 2016 | 70.07 | 70.30 | 69.41 | 69.91 | 8,122,455 | -0.09(-0.13%) |
Jan 04, 2016 | 69.97 | 70.11 | 69.24 | 70.00 | 14,704,933 | -1.22(-1.72%) |
Dec 31, 2015 | 71.61 | 71.23 | 71.23 | 71.23 | 7,220,790 | -0.72(-1.00%) |
Dec 30, 2015 | 72.47 | 72.50 | 71.93 | 71.95 | 3,532,250 | -0.58(-0.80%) |
Dec 29, 2015 | 72.14 | 72.64 | 71.99 | 72.53 | 6,298,904 | +0.83(+1.16%) |
Dec 28, 2015 | 71.34 | 71.75 | 71.13 | 71.70 | 4,447,190 | +0.18(+0.25%) |
Dec 24, 2015 | 71.59 | 71.52 | 71.52 | 71.52 | 2,097,916 | -0.19(-0.27%) |
Dec 23, 2015 | 71.54 | 71.79 | 71.41 | 71.71 | 6,611,375 | +0.36(+0.51%) |
Dec 22, 2015 | 71.19 | 71.48 | 70.79 | 71.34 | 7,388,374 | +0.52(+0.73%) |
Dec 21, 2015 | 70.94 | 71.18 | 70.35 | 70.83 | 7,779,164 | +0.36(+0.50%) |
Dec 18, 2015 | 71.47 | 71.49 | 70.42 | 70.47 | 16,518,413 | -1.13(-1.57%) |
Dec 17, 2015 | 72.80 | 73.06 | 71.59 | 71.59 | 10,164,312 | -1.20(-1.65%) |
Dec 16, 2015 | 72.09 | 72.93 | 71.51 | 72.79 | 13,281,337 | +1.20(+1.67%) |
Dec 15, 2015 | 71.93 | 72.28 | 71.54 | 71.59 | 8,791,825 | +0.39(+0.55%) |
Dec 14, 2015 | 70.89 | 71.36 | 70.12 | 71.20 | 16,477,839 | +0.36(+0.51%) |
Dec 11, 2015 | 71.54 | 71.80 | 70.70 | 70.84 | 11,133,794 | -1.65(-2.28%) |
Dec 10, 2015 | 72.45 | 72.95 | 72.18 | 72.49 | 5,212,082 | +0.24(+0.34%) |
Dec 09, 2015 | 73.04 | 73.57 | 71.90 | 72.25 | 10,727,761 | -0.93(-1.28%) |
Dec 08, 2015 | 72.78 | 73.55 | 72.59 | 73.18 | 6,703,315 | -0.22(-0.30%) |
Dec 07, 2015 | 73.60 | 73.74 | 72.89 | 73.40 | 7,201,331 | -0.31(-0.42%) |
Dec 04, 2015 | 72.58 | 73.80 | 72.40 | 73.71 | 7,748,711 | +1.40(+1.93%) |
Dec 03, 2015 | 73.73 | 73.73 | 71.99 | 72.31 | 10,830,398 | -1.11(-1.51%) |
Dec 02, 2015 | 74.17 | 74.19 | 73.27 | 73.42 | 6,901,680 | -0.64(-0.87%) |
Dec 01, 2015 | 73.71 | 74.09 | 73.50 | 74.06 | 9,021,687 | +0.75(+1.03%) |
Nov 30, 2015 | 74.19 | 74.19 | 73.23 | 73.31 | 9,517,594 | -0.63(-0.85%) |
Nov 27, 2015 | 74.23 | 74.23 | 73.63 | 73.94 | 2,515,145 | -0.27(-0.37%) |
Nov 25, 2015 | 73.97 | 74.21 | 74.21 | 74.21 | 4,080,529 | +0.37(+0.50%) |
Nov 24, 2015 | 73.41 | 74.05 | 73.07 | 73.84 | 5,008,695 | -0.15(-0.21%) |
Nov 23, 2015 | 73.84 | 74.28 | 73.70 | 73.99 | 4,597,123 | +0.27(+0.37%) |
Nov 20, 2015 | 73.40 | 73.73 | 73.22 | 73.72 | 6,131,940 | +0.87(+1.20%) |
Nov 19, 2015 | 72.81 | 73.12 | 72.65 | 72.85 | 6,263,397 | +0.09(+0.12%) |
Nov 18, 2015 | 71.73 | 72.85 | 71.57 | 72.76 | 7,864,899 | +1.23(+1.71%) |
Nov 17, 2015 | 71.75 | 72.16 | 71.29 | 71.53 | 8,206,144 | +0.14(+0.19%) |
Nov 16, 2015 | 70.26 | 71.40 | 70.11 | 71.40 | 8,113,993 | +0.85(+1.21%) |
Nov 13, 2015 | 71.99 | 72.08 | 70.46 | 70.54 | 12,536,478 | -1.91(-2.63%) |
Nov 12, 2015 | 72.67 | 73.14 | 72.39 | 72.45 | 6,694,725 | -0.68(-0.93%) |
Nov 11, 2015 | 73.72 | 73.74 | 72.97 | 73.13 | 7,808,761 | -0.44(-0.59%) |
Nov 10, 2015 | 72.77 | 73.56 | 72.67 | 73.56 | 8,078,450 | +0.69(+0.95%) |
Nov 09, 2015 | 73.55 | 73.78 | 72.37 | 72.87 | 7,712,220 | -1.02(-1.38%) |
Nov 06, 2015 | 73.69 | 74.06 | 73.42 | 73.89 | 7,265,019 | +0.01(+0.01%) |
Nov 05, 2015 | 73.73 | 74.10 | 73.34 | 73.88 | 7,674,337 | +0.26(+0.36%) |
Nov 04, 2015 | 74.23 | 74.30 | 73.25 | 73.62 | 6,904,325 | -0.48(-0.65%) |
Nov 03, 2015 | 73.74 | 74.29 | 73.68 | 74.10 | 8,025,650 | +0.28(+0.38%) |
Nov 02, 2015 | 73.75 | 73.92 | 73.28 | 73.82 | 8,523,103 | +0.34(+0.46%) |
Oct 30, 2015 | 73.47 | 73.97 | 73.28 | 73.48 | 8,562,887 | +0.15(+0.21%) |
Oct 29, 2015 | 73.02 | 73.46 | 72.32 | 73.33 | 5,206,192 | +0.21(+0.29%) |
Oct 28, 2015 | 72.71 | 73.12 | 72.17 | 73.12 | 12,515,207 | +0.69(+0.95%) |
Oct 27, 2015 | 72.60 | 72.69 | 72.12 | 72.43 | 4,926,746 | -0.34(-0.47%) |
Oct 26, 2015 | 72.29 | 72.90 | 72.24 | 72.77 | 6,638,927 | +0.51(+0.70%) |
Oct 23, 2015 | 72.91 | 72.97 | 71.88 | 72.27 | 8,699,543 | +0.35(+0.49%) |
Oct 22, 2015 | 71.42 | 72.05 | 71.29 | 71.91 | 9,065,294 | +0.93(+1.32%) |
Oct 21, 2015 | 71.48 | 71.64 | 70.89 | 70.98 | 5,523,133 | -0.32(-0.45%) |
Oct 20, 2015 | 71.29 | 71.61 | 71.07 | 71.30 | 5,524,717 | -0.09(-0.13%) |
Oct 19, 2015 | 70.85 | 71.43 | 70.79 | 71.39 | 5,430,850 | +0.34(+0.47%) |
Oct 16, 2015 | 70.65 | 71.08 | 70.61 | 71.05 | 5,861,140 | +0.37(+0.53%) |
Oct 15, 2015 | 70.16 | 70.68 | 69.63 | 70.68 | 6,284,271 | +0.91(+1.30%) |
Oct 14, 2015 | 70.49 | 70.73 | 69.62 | 69.77 | 7,730,815 | -0.72(-1.02%) |
Oct 13, 2015 | 70.63 | 71.24 | 70.40 | 70.49 | 8,353,997 | -0.38(-0.54%) |
Oct 12, 2015 | 70.58 | 71.06 | 70.57 | 70.87 | 6,048,253 | +0.34(+0.48%) |
Oct 09, 2015 | 70.47 | 70.60 | 70.13 | 70.53 | 9,203,726 | +0.08(+0.12%) |
Oct 08, 2015 | 69.30 | 70.55 | 69.27 | 70.45 | 6,987,764 | +0.85(+1.23%) |
Oct 07, 2015 | 69.52 | 69.77 | 68.93 | 69.60 | 8,588,521 | +0.24(+0.34%) |
Oct 06, 2015 | 69.65 | 70.12 | 69.04 | 69.36 | 10,011,852 | -0.52(-0.74%) |
Oct 05, 2015 | 69.36 | 70.00 | 69.13 | 69.88 | 7,733,097 | +1.02(+1.48%) |
Oct 02, 2015 | 66.84 | 68.86 | 66.75 | 68.86 | 9,037,512 | +0.97(+1.43%) |
Oct 01, 2015 | 67.43 | 67.90 | 66.86 | 67.89 | 9,214,789 | +0.50(+0.74%) |
Sep 30, 2015 | 66.59 | 67.47 | 66.29 | 67.39 | 11,898,908 | +1.77(+2.70%) |
Sep 29, 2015 | 65.87 | 66.34 | 65.22 | 65.62 | 6,806,441 | -0.22(-0.33%) |
Sep 28, 2015 | 67.33 | 67.57 | 65.68 | 65.84 | 13,239,471 | -1.95(-2.88%) |
Sep 25, 2015 | 68.55 | 68.70 | 67.47 | 67.79 | 6,450,516 | -0.01(-0.01%) |
Sep 24, 2015 | 67.58 | 67.90 | 66.87 | 67.80 | 7,689,787 | -0.18(-0.27%) |
Sep 23, 2015 | 68.16 | 68.35 | 67.76 | 67.98 | 5,934,334 | -0.18(-0.27%) |
Sep 22, 2015 | 68.22 | 68.35 | 67.67 | 68.16 | 8,424,210 | -0.92(-1.33%) |
Sep 21, 2015 | 68.81 | 69.41 | 68.50 | 69.08 | 7,733,181 | +0.60(+0.87%) |
Sep 18, 2015 | 68.76 | 69.42 | 68.37 | 68.48 | 10,866,263 | -1.11(-1.59%) |
Sep 17, 2015 | 69.44 | 70.64 | 69.33 | 69.59 | 12,161,139 | +0.18(+0.26%) |
Sep 16, 2015 | 68.75 | 69.50 | 68.56 | 69.41 | 7,317,471 | +0.78(+1.13%) |
Sep 15, 2015 | 67.94 | 68.81 | 67.60 | 68.63 | 6,161,102 | +0.71(+1.05%) |
Sep 14, 2015 | 68.23 | 68.31 | 67.67 | 67.92 | 3,973,205 | -0.36(-0.53%) |
Sep 11, 2015 | 67.59 | 68.29 | 67.45 | 68.28 | 5,098,477 | +0.51(+0.75%) |
Sep 10, 2015 | 67.35 | 68.20 | 67.30 | 67.77 | 6,864,219 | +0.19(+0.28%) |
Sep 09, 2015 | 68.96 | 69.05 | 67.43 | 67.58 | 8,496,607 | -0.73(-1.07%) |
Sep 08, 2015 | 68.03 | 68.38 | 67.54 | 68.32 | 5,812,510 | +1.55(+2.32%) |
Sep 04, 2015 | 66.52 | 66.77 | 66.77 | 66.77 | 7,914,417 | -0.72(-1.07%) |
Sep 03, 2015 | 67.60 | 68.36 | 67.27 | 67.49 | 7,300,738 | +0.03(+0.04%) |
Sep 02, 2015 | 66.73 | 67.48 | 66.38 | 67.47 | 8,510,592 | +1.39(+2.11%) |
Sep 01, 2015 | 66.31 | 67.09 | 65.70 | 66.07 | 15,418,001 | -1.72(-2.53%) |
Aug 31, 2015 | 68.01 | 68.40 | 67.59 | 67.79 | 11,180,895 | -0.52(-0.77%) |
Aug 28, 2015 | 68.06 | 68.71 | 67.90 | 68.32 | 8,455,146 | +0.03(+0.04%) |
Aug 27, 2015 | 67.76 | 68.47 | 66.91 | 68.29 | 17,824,534 | +1.56(+2.34%) |
Aug 26, 2015 | 65.76 | 66.81 | 64.50 | 66.72 | 20,898,782 | +2.44(+3.80%) |
Aug 25, 2015 | 66.16 | 66.69 | 64.25 | 64.28 | 13,376,296 | -0.26(-0.41%) |
Aug 24, 2015 | 63.34 | 66.78 | 59.67 | 64.55 | 26,342,538 | -2.69(-3.99%) |
Aug 21, 2015 | 68.76 | 68.98 | 67.17 | 67.23 | 20,573,866 | -2.22(-3.20%) |
Aug 20, 2015 | 70.77 | 70.93 | 69.44 | 69.45 | 10,410,380 | -2.01(-2.81%) |
Aug 19, 2015 | 71.38 | 72.00 | 71.12 | 71.46 | 6,349,700 | -0.13(-0.18%) |
Aug 18, 2015 | 71.61 | 71.88 | 71.45 | 71.59 | 6,470,005 | +0.06(+0.09%) |
Aug 17, 2015 | 70.59 | 71.57 | 70.53 | 71.53 | 4,889,275 | +0.68(+0.96%) |
Aug 14, 2015 | 70.72 | 70.95 | 70.58 | 70.85 | 5,242,194 | +0.05(+0.06%) |
Aug 13, 2015 | 70.35 | 71.24 | 70.33 | 70.80 | 4,893,490 | +0.41(+0.58%) |
Aug 12, 2015 | 70.49 | 70.50 | 69.24 | 70.39 | 7,893,774 | -0.31(-0.43%) |
Aug 11, 2015 | 70.88 | 71.06 | 70.37 | 70.70 | 6,276,517 | -0.64(-0.90%) |
Aug 10, 2015 | 71.31 | 71.57 | 71.20 | 71.34 | 4,244,046 | +0.57(+0.80%) |
Aug 07, 2015 | 70.91 | 70.97 | 70.28 | 70.77 | 7,137,182 | -0.05(-0.08%) |
Aug 06, 2015 | 72.06 | 72.06 | 70.06 | 70.83 | 8,566,007 | -0.98(-1.36%) |
Aug 05, 2015 | 72.69 | 72.88 | 71.68 | 71.81 | 6,571,307 | -0.79(-1.08%) |
Aug 04, 2015 | 72.38 | 72.75 | 72.27 | 72.59 | 6,306,734 | +0.31(+0.43%) |
Aug 03, 2015 | 72.38 | 72.79 | 71.89 | 72.28 | 6,367,600 | -0.24(-0.34%) |
Jul 31, 2015 | 72.47 | 72.81 | 72.28 | 72.53 | 4,053,865 | +0.23(+0.31%) |
Jul 30, 2015 | 71.73 | 72.38 | 71.61 | 72.30 | 3,653,415 | +0.26(+0.36%) |
Jul 29, 2015 | 71.50 | 72.16 | 71.43 | 72.04 | 6,428,589 | +0.73(+1.03%) |
Jul 28, 2015 | 70.55 | 71.45 | 70.55 | 71.31 | 6,026,236 | +0.55(+0.78%) |
Jul 27, 2015 | 71.02 | 71.34 | 70.57 | 70.76 | 6,141,120 | -0.53(-0.75%) |
Jul 24, 2015 | 72.69 | 72.69 | 71.16 | 71.29 | 5,717,798 | +0.00(+0.00%) |
Jul 23, 2015 | 71.86 | 72.00 | 71.13 | 71.29 | 3,862,283 | -0.42(-0.59%) |
Jul 22, 2015 | 71.36 | 71.83 | 71.27 | 71.72 | 3,550,113 | +0.34(+0.48%) |
Jul 21, 2015 | 71.94 | 71.94 | 71.17 | 71.37 | 2,960,757 | -0.23(-0.32%) |
Jul 20, 2015 | 71.93 | 71.93 | 71.49 | 71.60 | 2,825,614 | +0.04(+0.05%) |
Jul 17, 2015 | 71.80 | 71.81 | 71.33 | 71.56 | 3,588,842 | -0.13(-0.18%) |
Jul 16, 2015 | 71.75 | 71.77 | 71.34 | 71.69 | 3,624,991 | +0.43(+0.61%) |
Jul 15, 2015 | 71.36 | 71.43 | 71.09 | 71.25 | 3,002,160 | -0.07(-0.10%) |
Jul 14, 2015 | 71.40 | 71.45 | 71.17 | 71.33 | 4,148,802 | +0.09(+0.13%) |
Jul 13, 2015 | 70.72 | 71.28 | 70.72 | 71.24 | 6,707,845 | +1.01(+1.44%) |
Jul 10, 2015 | 69.91 | 70.36 | 69.73 | 70.22 | 5,152,297 | +1.00(+1.45%) |
Jul 09, 2015 | 69.62 | 69.93 | 69.16 | 69.22 | 6,556,273 | +0.29(+0.42%) |
Jul 08, 2015 | 69.71 | 69.88 | 68.84 | 68.93 | 7,549,046 | -1.34(-1.90%) |
Jul 07, 2015 | 69.73 | 70.28 | 68.89 | 70.27 | 7,556,292 | +0.61(+0.87%) |
Jul 06, 2015 | 69.32 | 70.13 | 69.17 | 69.66 | 4,479,110 | -0.14(-0.19%) |
Jul 02, 2015 | 70.14 | 69.80 | 69.80 | 69.80 | 6,922,626 | -0.14(-0.19%) |
Jul 01, 2015 | 69.73 | 69.95 | 69.58 | 69.93 | 6,661,231 | +0.79(+1.14%) |
Jun 30, 2015 | 69.54 | 69.55 | 68.86 | 69.15 | 8,004,776 | +0.31(+0.45%) |
Jun 29, 2015 | 69.81 | 70.12 | 68.79 | 68.84 | 9,932,084 | -1.59(-2.26%) |
Jun 26, 2015 | 70.44 | 70.65 | 70.20 | 70.43 | 9,189,725 | +0.28(+0.40%) |
Jun 25, 2015 | 70.33 | 70.54 | 70.11 | 70.15 | 4,899,395 | -0.05(-0.08%) |
Jun 24, 2015 | 70.48 | 70.80 | 70.20 | 70.21 | 6,621,542 | -0.49(-0.69%) |
Jun 23, 2015 | 70.58 | 70.75 | 70.51 | 70.69 | 3,883,924 | +0.28(+0.40%) |
Jun 22, 2015 | 70.39 | 70.67 | 70.37 | 70.41 | 4,320,210 | +0.39(+0.56%) |
Jun 19, 2015 | 70.39 | 70.46 | 70.02 | 70.02 | 6,617,808 | -0.25(-0.35%) |
Jun 18, 2015 | 69.44 | 70.47 | 69.44 | 70.27 | 6,426,253 | +0.84(+1.21%) |
Jun 17, 2015 | 69.24 | 69.60 | 68.94 | 69.43 | 4,758,469 | +0.32(+0.46%) |
Jun 16, 2015 | 68.63 | 69.14 | 68.58 | 69.12 | 4,556,728 | +0.41(+0.60%) |
Jun 15, 2015 | 68.59 | 68.83 | 68.33 | 68.70 | 5,183,221 | -0.32(-0.47%) |
Jun 12, 2015 | 68.95 | 69.20 | 68.91 | 69.03 | 4,513,371 | -0.32(-0.45%) |
Jun 11, 2015 | 69.29 | 69.57 | 69.29 | 69.34 | 4,874,604 | +0.23(+0.34%) |
Jun 10, 2015 | 68.69 | 69.27 | 68.61 | 69.11 | 5,174,686 | +0.70(+1.03%) |
Jun 09, 2015 | 68.50 | 68.61 | 67.99 | 68.41 | 5,199,553 | -0.07(-0.11%) |
Jun 08, 2015 | 68.88 | 68.91 | 68.46 | 68.48 | 4,101,401 | -0.49(-0.71%) |
Jun 05, 2015 | 68.96 | 69.13 | 68.64 | 68.96 | 3,897,880 | -0.20(-0.29%) |
Jun 04, 2015 | 69.50 | 69.64 | 69.04 | 69.16 | 6,280,650 | -0.50(-0.71%) |
Jun 03, 2015 | 69.31 | 69.76 | 69.13 | 69.66 | 4,879,862 | +0.54(+0.78%) |
Jun 02, 2015 | 68.81 | 69.45 | 68.72 | 69.12 | 7,912,036 | +0.15(+0.22%) |
Jun 01, 2015 | 68.83 | 69.20 | 68.62 | 68.96 | 6,155,312 | +0.20(+0.29%) |
May 29, 2015 | 69.05 | 69.30 | 68.67 | 68.77 | 6,842,107 | -0.48(-0.69%) |
May 28, 2015 | 69.24 | 69.39 | 69.06 | 69.24 | 3,610,685 | -0.12(-0.17%) |
May 27, 2015 | 68.98 | 69.45 | 68.84 | 69.36 | 4,025,128 | +0.51(+0.75%) |
May 26, 2015 | 69.29 | 69.50 | 68.73 | 68.85 | 5,920,624 | -0.50(-0.71%) |
May 22, 2015 | 69.45 | 69.34 | 69.34 | 69.34 | 3,288,514 | -0.12(-0.17%) |
May 21, 2015 | 69.04 | 69.61 | 69.04 | 69.46 | 3,251,412 | +0.27(+0.39%) |
May 20, 2015 | 69.28 | 69.49 | 68.95 | 69.19 | 8,219,345 | -0.08(-0.12%) |
May 19, 2015 | 69.48 | 69.62 | 69.20 | 69.27 | 5,154,330 | -0.02(-0.03%) |
May 18, 2015 | 68.91 | 69.41 | 68.89 | 69.29 | 4,395,490 | +0.26(+0.38%) |
May 15, 2015 | 68.56 | 69.03 | 68.49 | 69.03 | 7,977,636 | +0.55(+0.80%) |
May 14, 2015 | 68.43 | 68.57 | 68.06 | 68.48 | 7,578,635 | +0.31(+0.45%) |
May 13, 2015 | 68.64 | 68.87 | 68.11 | 68.17 | 8,789,495 | -0.43(-0.63%) |
May 12, 2015 | 68.35 | 68.86 | 68.08 | 68.60 | 8,333,232 | -0.13(-0.18%) |
May 11, 2015 | 68.98 | 69.33 | 68.72 | 68.73 | 7,708,336 | -0.31(-0.44%) |
May 08, 2015 | 69.00 | 69.32 | 68.97 | 69.04 | 6,295,239 | +0.73(+1.07%) |
May 07, 2015 | 67.95 | 68.43 | 67.78 | 68.31 | 6,537,983 | +0.35(+0.52%) |
May 06, 2015 | 68.41 | 68.50 | 67.62 | 67.95 | 9,207,344 | -0.28(-0.41%) |
May 05, 2015 | 69.17 | 69.17 | 68.22 | 68.23 | 8,717,593 | -0.72(-1.05%) |
May 04, 2015 | 69.35 | 69.35 | 68.85 | 68.96 | 4,350,468 | +0.14(+0.21%) |
May 01, 2015 | 68.22 | 68.84 | 68.13 | 68.81 | 6,779,657 | +0.94(+1.38%) |
Apr 30, 2015 | 68.32 | 68.76 | 67.57 | 67.87 | 11,875,338 | -0.77(-1.12%) |
Apr 29, 2015 | 68.78 | 69.05 | 68.36 | 68.64 | 8,037,132 | -0.47(-0.68%) |
Apr 28, 2015 | 69.24 | 69.29 | 68.61 | 69.11 | 6,176,073 | -0.24(-0.35%) |
Apr 27, 2015 | 70.14 | 70.20 | 69.28 | 69.35 | 7,684,034 | -0.61(-0.88%) |
Apr 24, 2015 | 69.62 | 70.02 | 69.50 | 69.96 | 5,356,686 | +0.94(+1.36%) |
Apr 23, 2015 | 68.59 | 69.39 | 68.55 | 69.03 | 4,588,876 | +0.34(+0.50%) |
Apr 22, 2015 | 68.80 | 68.81 | 68.29 | 68.68 | 3,842,336 | +0.06(+0.09%) |
Apr 21, 2015 | 68.55 | 68.87 | 68.40 | 68.62 | 4,346,675 | +0.07(+0.11%) |
Apr 20, 2015 | 68.09 | 68.66 | 68.09 | 68.55 | 4,549,137 | +0.75(+1.10%) |
Apr 17, 2015 | 68.45 | 68.48 | 67.59 | 67.80 | 9,532,812 | -1.02(-1.48%) |
Apr 16, 2015 | 68.84 | 68.97 | 68.66 | 68.82 | 7,611,417 | +0.14(+0.20%) |
Apr 15, 2015 | 68.86 | 69.07 | 68.65 | 68.68 | 6,390,301 | +0.00(+0.00%) |
Apr 14, 2015 | 68.50 | 68.90 | 68.26 | 68.68 | 3,240,296 | -0.04(-0.05%) |
Apr 13, 2015 | 69.04 | 69.24 | 68.71 | 68.72 | 3,491,548 | -0.38(-0.55%) |
Apr 10, 2015 | 68.96 | 69.17 | 68.86 | 69.10 | 4,407,322 | +0.23(+0.34%) |
Apr 09, 2015 | 68.79 | 69.07 | 68.37 | 68.87 | 5,826,931 | +0.06(+0.09%) |
Apr 08, 2015 | 68.33 | 68.81 | 68.28 | 68.80 | 4,713,970 | +0.64(+0.94%) |
Apr 07, 2015 | 68.54 | 68.67 | 68.16 | 68.16 | 3,493,758 | -0.38(-0.55%) |
Apr 06, 2015 | 67.82 | 68.82 | 67.74 | 68.54 | 5,535,832 | +0.32(+0.48%) |
Apr 02, 2015 | 67.55 | 68.22 | 68.22 | 68.22 | 4,953,964 | +0.60(+0.89%) |
Apr 01, 2015 | 67.76 | 67.94 | 67.17 | 67.61 | 8,156,022 | -0.30(-0.44%) |
Mar 31, 2015 | 68.11 | 68.63 | 67.71 | 67.91 | 9,020,516 | -0.30(-0.44%) |
Mar 30, 2015 | 67.74 | 68.41 | 67.74 | 68.21 | 5,096,213 | +0.69(+1.03%) |
Mar 27, 2015 | 67.07 | 67.65 | 67.07 | 67.51 | 3,730,186 | +0.34(+0.51%) |
Mar 26, 2015 | 67.21 | 67.58 | 66.92 | 67.17 | 5,607,795 | -0.42(-0.63%) |
Mar 25, 2015 | 68.60 | 68.78 | 67.59 | 67.59 | 6,574,977 | -1.12(-1.63%) |
Mar 24, 2015 | 69.05 | 69.17 | 68.69 | 68.71 | 5,853,552 | -0.36(-0.52%) |
Mar 23, 2015 | 69.14 | 69.51 | 69.06 | 69.07 | 4,139,426 | -0.12(-0.17%) |
Mar 20, 2015 | 68.88 | 69.33 | 68.74 | 69.19 | 6,927,367 | +0.76(+1.11%) |
Mar 19, 2015 | 68.55 | 69.08 | 68.18 | 68.43 | 5,071,563 | -0.10(-0.14%) |
Mar 18, 2015 | 67.80 | 68.74 | 67.30 | 68.53 | 8,592,944 | +0.60(+0.89%) |
Mar 17, 2015 | 67.85 | 68.12 | 67.69 | 67.92 | 5,485,529 | -0.38(-0.55%) |
Mar 16, 2015 | 67.76 | 68.34 | 67.76 | 68.30 | 6,068,208 | +0.79(+1.17%) |
Mar 13, 2015 | 67.95 | 68.03 | 67.16 | 67.51 | 6,215,316 | -0.54(-0.79%) |
Mar 12, 2015 | 66.95 | 68.10 | 66.95 | 68.05 | 7,705,686 | +1.36(+2.03%) |
Mar 11, 2015 | 67.18 | 67.24 | 66.68 | 66.69 | 5,112,726 | -0.37(-0.55%) |
Mar 10, 2015 | 67.58 | 67.65 | 67.04 | 67.06 | 7,955,917 | -1.06(-1.56%) |
Mar 09, 2015 | 67.79 | 68.20 | 67.74 | 68.12 | 4,703,621 | +0.39(+0.57%) |
Mar 06, 2015 | 68.32 | 68.42 | 67.60 | 67.74 | 8,742,109 | -0.82(-1.19%) |
Mar 05, 2015 | 68.72 | 68.73 | 68.43 | 68.55 | 8,666,617 | +0.04(+0.07%) |
Mar 04, 2015 | 68.82 | 68.87 | 68.26 | 68.51 | 5,184,783 | -0.36(-0.52%) |
Mar 03, 2015 | 68.92 | 68.94 | 68.47 | 68.87 | 6,708,176 | -0.19(-0.27%) |
Mar 02, 2015 | 68.28 | 69.08 | 68.27 | 69.06 | 26,723,840 | +0.82(+1.20%) |
Feb 27, 2015 | 68.29 | 68.46 | 68.18 | 68.24 | 4,307,459 | -0.09(-0.13%) |
Feb 26, 2015 | 68.48 | 68.59 | 68.17 | 68.33 | 3,901,746 | -0.22(-0.31%) |
Feb 25, 2015 | 68.08 | 68.73 | 68.00 | 68.54 | 7,617,251 | +0.52(+0.77%) |
Feb 24, 2015 | 67.93 | 68.09 | 67.81 | 68.02 | 3,917,195 | +0.32(+0.48%) |
Feb 23, 2015 | 67.72 | 67.92 | 67.49 | 67.70 | 3,474,793 | -0.06(-0.09%) |
Feb 20, 2015 | 67.06 | 67.78 | 66.88 | 67.76 | 4,376,174 | +0.48(+0.71%) |
Feb 19, 2015 | 67.15 | 67.44 | 67.15 | 67.29 | 3,637,820 | +0.21(+0.31%) |
Feb 18, 2015 | 66.97 | 67.16 | 66.86 | 67.08 | 4,613,079 | -0.04(-0.05%) |
Feb 17, 2015 | 67.17 | 67.43 | 66.84 | 67.12 | 4,588,355 | -0.15(-0.23%) |
Feb 13, 2015 | 66.95 | 67.27 | 67.27 | 67.27 | 5,936,288 | +0.40(+0.60%) |
Feb 12, 2015 | 66.37 | 66.89 | 66.18 | 66.86 | 4,598,725 | +0.78(+1.18%) |
Feb 11, 2015 | 66.16 | 66.25 | 65.79 | 66.08 | 5,915,698 | +0.02(+0.03%) |
Feb 10, 2015 | 65.80 | 66.19 | 65.45 | 66.07 | 6,192,015 | +0.80(+1.22%) |
Feb 09, 2015 | 65.15 | 65.51 | 65.09 | 65.27 | 4,853,296 | -0.25(-0.38%) |
Feb 06, 2015 | 65.71 | 65.84 | 65.31 | 65.52 | 5,174,936 | -0.10(-0.15%) |
Feb 05, 2015 | 65.26 | 65.65 | 65.18 | 65.62 | 5,645,267 | +0.40(+0.62%) |
Feb 04, 2015 | 64.77 | 65.54 | 64.71 | 65.21 | 10,191,656 | +0.43(+0.67%) |
Feb 03, 2015 | 63.80 | 64.79 | 63.65 | 64.78 | 6,243,326 | +1.35(+2.12%) |