Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.79 | 68.55 | 66.96 | 67.05 | 1,944,503 | -1.27(-1.86%) |
Feb 26, 2016 | 68.66 | 68.92 | 68.12 | 68.31 | 1,627,623 | -0.01(-0.02%) |
Feb 25, 2016 | 68.17 | 68.62 | 67.62 | 68.33 | 1,344,787 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.89 | 66.26 | 67.68 | 1,263,018 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.47 | 66.88 | 67.38 | 1,987,983 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.25 | 67.13 | 67.43 | 2,114,405 | -0.99(-1.45%) |
Feb 19, 2016 | 67.04 | 68.82 | 66.58 | 68.42 | 2,218,192 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.55 | 66.52 | 66.94 | 1,910,951 | -0.62(-0.92%) |
Feb 17, 2016 | 67.22 | 67.59 | 66.14 | 67.57 | 3,206,382 | +1.06(+1.59%) |
Feb 16, 2016 | 67.64 | 67.73 | 66.06 | 66.51 | 3,266,587 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,559 | +1.34(+2.05%) |
Feb 11, 2016 | 64.79 | 66.39 | 64.76 | 65.49 | 2,663,371 | -0.89(-1.34%) |
Feb 10, 2016 | 68.21 | 68.55 | 66.31 | 66.38 | 2,910,004 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.42 | 4,410,003 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.48 | 63.79 | 66.13 | 3,761,591 | +1.20(+1.85%) |
Feb 05, 2016 | 64.35 | 65.18 | 63.76 | 64.93 | 4,111,704 | +1.63(+2.57%) |
Feb 04, 2016 | 65.46 | 65.71 | 62.68 | 63.30 | 5,178,307 | -2.25(-3.43%) |
Feb 03, 2016 | 65.57 | 65.99 | 63.88 | 65.55 | 2,826,484 | +0.21(+0.33%) |
Feb 02, 2016 | 64.82 | 65.84 | 64.58 | 65.34 | 2,147,259 | -0.24(-0.37%) |
Feb 01, 2016 | 65.83 | 66.14 | 65.20 | 65.58 | 1,866,220 | -0.30(-0.46%) |
Jan 29, 2016 | 64.24 | 65.95 | 63.82 | 65.88 | 3,357,448 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.45 | 63.10 | 63.86 | 2,874,268 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.56 | 63.01 | 63.58 | 2,529,478 | +0.26(+0.41%) |
Jan 26, 2016 | 62.51 | 63.58 | 61.92 | 63.33 | 1,898,742 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.97 | 61.96 | 62.06 | 2,467,438 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.25 | 60.86 | 62.15 | 2,866,294 | +2.04(+3.39%) |
Jan 21, 2016 | 61.95 | 62.50 | 60.03 | 60.12 | 5,468,546 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.74 | 4,020,775 | -1.40(-2.22%) |
Jan 19, 2016 | 63.03 | 63.62 | 62.44 | 63.14 | 3,447,598 | +1.03(+1.65%) |
Jan 15, 2016 | 60.37 | 62.11 | 62.11 | 62.11 | 3,524,349 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.52 | 62.10 | 2,962,042 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.41 | 61.71 | 3,574,178 | -2.26(-3.53%) |
Jan 12, 2016 | 64.30 | 64.35 | 63.37 | 63.97 | 2,286,701 | +0.22(+0.35%) |
Jan 11, 2016 | 63.39 | 64.10 | 62.64 | 63.75 | 2,614,434 | +0.53(+0.83%) |
Jan 08, 2016 | 64.79 | 64.79 | 63.14 | 63.23 | 2,055,459 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.81 | 63.94 | 64.18 | 2,694,569 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.88 | 64.60 | 65.20 | 2,103,479 | -0.32(-0.49%) |
Jan 05, 2016 | 65.56 | 65.78 | 64.90 | 65.53 | 2,158,216 | +0.51(+0.79%) |
Jan 04, 2016 | 65.11 | 65.37 | 64.32 | 65.01 | 3,409,489 | -1.42(-2.13%) |
Dec 31, 2015 | 66.69 | 66.43 | 66.43 | 66.43 | 1,345,583 | -0.67(-1.01%) |
Dec 30, 2015 | 67.68 | 68.16 | 67.08 | 67.10 | 1,467,858 | -0.59(-0.87%) |
Dec 29, 2015 | 67.73 | 68.28 | 67.60 | 67.69 | 1,103,843 | +0.32(+0.47%) |
Dec 28, 2015 | 67.22 | 67.65 | 66.95 | 67.38 | 994,773 | -0.01(-0.01%) |
Dec 24, 2015 | 66.80 | 67.38 | 67.38 | 67.38 | 897,146 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.18 | 66.11 | 66.72 | 2,927,298 | -0.59(-0.87%) |
Dec 22, 2015 | 66.37 | 67.48 | 65.84 | 67.30 | 2,340,109 | +1.60(+2.43%) |
Dec 21, 2015 | 66.20 | 66.48 | 65.11 | 65.70 | 2,233,391 | -0.08(-0.12%) |
Dec 18, 2015 | 67.23 | 67.49 | 65.76 | 65.78 | 4,239,555 | -1.72(-2.55%) |
Dec 17, 2015 | 68.04 | 68.23 | 66.68 | 67.50 | 3,720,594 | -0.39(-0.58%) |
Dec 16, 2015 | 68.28 | 68.76 | 66.68 | 67.89 | 2,480,002 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.83 | 67.61 | 67.63 | 2,365,854 | +0.33(+0.49%) |
Dec 14, 2015 | 65.82 | 67.36 | 65.50 | 67.30 | 2,695,332 | +1.81(+2.76%) |
Dec 11, 2015 | 66.36 | 67.01 | 65.13 | 65.50 | 1,988,173 | -1.97(-2.92%) |
Dec 10, 2015 | 66.87 | 68.20 | 66.46 | 67.47 | 1,938,654 | +0.62(+0.93%) |
Dec 09, 2015 | 68.58 | 69.08 | 65.95 | 66.85 | 3,699,488 | -2.67(-3.84%) |
Dec 08, 2015 | 70.00 | 70.22 | 68.99 | 69.52 | 1,602,345 | -0.87(-1.24%) |
Dec 07, 2015 | 70.38 | 70.78 | 69.59 | 70.39 | 1,840,922 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.76 | 67.59 | 70.49 | 2,818,038 | +3.00(+4.44%) |
Dec 03, 2015 | 69.65 | 69.65 | 67.14 | 67.49 | 2,909,075 | -1.98(-2.85%) |
Dec 02, 2015 | 69.25 | 69.51 | 69.09 | 69.47 | 1,826,131 | +0.27(+0.39%) |
Dec 01, 2015 | 69.44 | 69.64 | 68.69 | 69.20 | 1,522,674 | +0.14(+0.20%) |
Nov 30, 2015 | 68.39 | 69.39 | 67.95 | 69.06 | 3,005,841 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.38 | 67.66 | 68.35 | 453,471 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.84 | 67.84 | 67.84 | 979,514 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.38 | 68.00 | 1,615,009 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.26 | 68.40 | 68.82 | 1,633,879 | -0.22(-0.32%) |
Nov 20, 2015 | 68.99 | 69.53 | 68.54 | 69.04 | 3,533,849 | +0.32(+0.46%) |
Nov 19, 2015 | 68.02 | 68.79 | 67.81 | 68.72 | 1,808,126 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.07 | 67.03 | 68.01 | 1,221,526 | +0.67(+1.00%) |
Nov 17, 2015 | 67.99 | 67.99 | 67.06 | 67.34 | 1,405,093 | -0.44(-0.65%) |
Nov 16, 2015 | 67.35 | 67.78 | 66.52 | 67.78 | 1,477,895 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 67.00 | 67.50 | 1,471,962 | -0.64(-0.93%) |
Nov 12, 2015 | 68.96 | 69.29 | 68.14 | 68.14 | 1,118,799 | -1.10(-1.58%) |
Nov 11, 2015 | 69.49 | 69.92 | 68.92 | 69.23 | 1,362,868 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.11 | 68.24 | 69.06 | 1,331,078 | +0.30(+0.44%) |
Nov 09, 2015 | 68.42 | 69.22 | 68.14 | 68.75 | 1,924,870 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.62 | 68.03 | 68.45 | 1,787,603 | +0.91(+1.34%) |
Nov 05, 2015 | 67.68 | 68.30 | 67.38 | 67.54 | 1,167,355 | +0.08(+0.13%) |
Nov 04, 2015 | 67.99 | 68.05 | 66.84 | 67.46 | 1,564,005 | -0.44(-0.65%) |
Nov 03, 2015 | 68.08 | 68.59 | 67.65 | 67.90 | 1,303,578 | -0.30(-0.44%) |
Nov 02, 2015 | 67.15 | 68.25 | 67.15 | 68.19 | 1,965,889 | +1.39(+2.07%) |
Oct 30, 2015 | 68.32 | 68.90 | 66.76 | 66.81 | 2,886,100 | -2.09(-3.03%) |
Oct 29, 2015 | 67.74 | 69.18 | 65.80 | 68.89 | 2,233,168 | +1.05(+1.54%) |
Oct 28, 2015 | 66.40 | 67.92 | 66.19 | 67.85 | 1,602,060 | +1.45(+2.18%) |
Oct 27, 2015 | 66.01 | 66.81 | 65.75 | 66.40 | 1,059,115 | -0.01(-0.01%) |
Oct 26, 2015 | 66.45 | 66.97 | 65.90 | 66.40 | 1,415,978 | -0.04(-0.05%) |
Oct 23, 2015 | 65.77 | 66.51 | 65.47 | 66.44 | 1,325,921 | +1.05(+1.61%) |
Oct 22, 2015 | 64.17 | 65.63 | 64.16 | 65.39 | 1,471,546 | +1.50(+2.35%) |
Oct 21, 2015 | 64.92 | 65.05 | 63.84 | 63.89 | 815,533 | -0.85(-1.31%) |
Oct 20, 2015 | 64.66 | 65.00 | 64.18 | 64.74 | 1,672,733 | +0.10(+0.15%) |
Oct 19, 2015 | 63.10 | 64.71 | 62.63 | 64.64 | 1,708,047 | +1.06(+1.67%) |
Oct 16, 2015 | 63.48 | 63.60 | 62.93 | 63.58 | 1,585,430 | +0.50(+0.80%) |
Oct 15, 2015 | 61.84 | 63.14 | 61.69 | 63.07 | 2,326,309 | +1.32(+2.14%) |
Oct 14, 2015 | 62.44 | 62.77 | 61.51 | 61.75 | 2,096,812 | -0.66(-1.06%) |
Oct 13, 2015 | 62.78 | 63.27 | 62.32 | 62.42 | 1,546,194 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.51 | 62.25 | 63.34 | 1,091,450 | +0.89(+1.43%) |
Oct 09, 2015 | 63.69 | 63.72 | 61.98 | 62.44 | 2,373,999 | -1.12(-1.76%) |
Oct 08, 2015 | 63.72 | 63.91 | 62.84 | 63.56 | 2,156,701 | -0.57(-0.89%) |
Oct 07, 2015 | 64.41 | 64.79 | 63.61 | 64.13 | 1,996,834 | +0.59(+0.93%) |
Oct 06, 2015 | 64.76 | 64.95 | 63.54 | 63.54 | 2,439,594 | -0.98(-1.51%) |
Oct 05, 2015 | 64.52 | 64.68 | 63.33 | 64.52 | 2,842,383 | +0.47(+0.73%) |
Oct 02, 2015 | 65.22 | 65.22 | 62.81 | 64.05 | 5,222,170 | -2.27(-3.42%) |
Oct 01, 2015 | 65.65 | 66.35 | 65.26 | 66.32 | 2,205,951 | +0.74(+1.12%) |
Sep 30, 2015 | 64.61 | 65.63 | 63.96 | 65.58 | 2,010,204 | +1.66(+2.60%) |
Sep 29, 2015 | 64.01 | 64.34 | 63.26 | 63.92 | 1,388,213 | -0.09(-0.14%) |
Sep 28, 2015 | 64.86 | 65.16 | 63.99 | 64.01 | 1,828,603 | -1.32(-2.01%) |
Sep 25, 2015 | 64.58 | 65.80 | 63.84 | 65.33 | 1,849,221 | +1.57(+2.46%) |
Sep 24, 2015 | 63.84 | 64.45 | 63.15 | 63.76 | 1,742,848 | -0.76(-1.18%) |
Sep 23, 2015 | 64.16 | 64.67 | 64.04 | 64.52 | 948,061 | +0.37(+0.58%) |
Sep 22, 2015 | 63.88 | 64.91 | 63.77 | 64.15 | 1,721,572 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.22 | 64.20 | 65.03 | 1,837,981 | +1.10(+1.71%) |
Sep 18, 2015 | 64.64 | 65.05 | 63.76 | 63.93 | 9,078,658 | -1.36(-2.08%) |
Sep 17, 2015 | 67.64 | 68.05 | 65.17 | 65.29 | 3,573,910 | -2.16(-3.20%) |
Sep 16, 2015 | 67.28 | 67.63 | 66.88 | 67.44 | 1,853,408 | +0.09(+0.14%) |
Sep 15, 2015 | 67.16 | 67.54 | 66.56 | 67.35 | 1,907,369 | +0.57(+0.85%) |
Sep 14, 2015 | 66.74 | 67.04 | 66.49 | 66.79 | 1,660,310 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.83 | 65.62 | 66.82 | 2,184,700 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.99 | 66.10 | 3,651,761 | +1.04(+1.60%) |
Sep 09, 2015 | 66.81 | 67.13 | 64.92 | 65.06 | 5,706,938 | -1.99(-2.97%) |
Sep 08, 2015 | 66.48 | 67.13 | 65.59 | 67.06 | 1,571,194 | +2.04(+3.14%) |
Sep 04, 2015 | 64.90 | 65.01 | 65.01 | 65.01 | 2,213,796 | -0.97(-1.47%) |
Sep 03, 2015 | 65.33 | 66.56 | 65.08 | 65.98 | 1,776,506 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.48 | 65.10 | 1,688,933 | +1.01(+1.58%) |
Sep 01, 2015 | 64.96 | 65.15 | 63.78 | 64.09 | 2,402,578 | -2.34(-3.52%) |
Aug 31, 2015 | 66.46 | 66.82 | 65.49 | 66.43 | 3,296,083 | -0.13(-0.19%) |
Aug 28, 2015 | 65.81 | 66.78 | 65.43 | 66.55 | 1,980,126 | +0.60(+0.91%) |
Aug 27, 2015 | 65.12 | 65.95 | 64.69 | 65.95 | 2,344,034 | +1.43(+2.21%) |
Aug 26, 2015 | 64.13 | 64.87 | 62.76 | 64.53 | 2,497,990 | +1.86(+2.96%) |
Aug 25, 2015 | 63.81 | 64.49 | 62.64 | 62.67 | 3,980,314 | +0.25(+0.41%) |
Aug 24, 2015 | 62.22 | 64.41 | 59.31 | 62.42 | 5,057,492 | -2.04(-3.16%) |
Aug 21, 2015 | 67.12 | 67.26 | 64.43 | 64.46 | 4,908,893 | -3.11(-4.60%) |
Aug 20, 2015 | 67.71 | 68.25 | 67.11 | 67.56 | 2,698,454 | -0.82(-1.20%) |
Aug 19, 2015 | 68.96 | 69.11 | 67.87 | 68.39 | 2,417,225 | -0.75(-1.08%) |
Aug 18, 2015 | 69.12 | 69.39 | 68.94 | 69.13 | 1,561,758 | +0.03(+0.04%) |
Aug 17, 2015 | 68.68 | 69.19 | 68.38 | 69.11 | 1,444,295 | +0.06(+0.09%) |
Aug 14, 2015 | 68.85 | 69.11 | 68.54 | 69.04 | 1,597,520 | +0.31(+0.45%) |
Aug 13, 2015 | 68.18 | 68.96 | 67.65 | 68.73 | 2,092,824 | +0.49(+0.72%) |
Aug 12, 2015 | 68.04 | 68.33 | 66.83 | 68.24 | 1,989,451 | -0.16(-0.24%) |
Aug 11, 2015 | 68.65 | 68.89 | 68.09 | 68.40 | 1,839,666 | -0.53(-0.77%) |
Aug 10, 2015 | 69.02 | 69.20 | 68.67 | 68.93 | 1,306,138 | +0.53(+0.78%) |
Aug 07, 2015 | 68.20 | 68.51 | 67.81 | 68.39 | 1,183,968 | +0.11(+0.15%) |
Aug 06, 2015 | 69.12 | 69.12 | 67.88 | 68.29 | 1,572,151 | -0.56(-0.82%) |
Aug 05, 2015 | 68.68 | 68.99 | 68.23 | 68.85 | 2,506,292 | +0.84(+1.24%) |
Aug 04, 2015 | 68.13 | 68.37 | 67.63 | 68.01 | 1,467,372 | -0.20(-0.29%) |
Aug 03, 2015 | 67.78 | 68.30 | 67.59 | 68.20 | 1,697,543 | +0.65(+0.97%) |
Jul 31, 2015 | 68.20 | 68.26 | 67.33 | 67.55 | 2,164,182 | -0.68(-1.00%) |
Jul 30, 2015 | 68.13 | 68.87 | 67.80 | 68.23 | 1,910,355 | +0.00(+0.00%) |
Jul 29, 2015 | 67.48 | 68.35 | 67.21 | 68.23 | 1,978,001 | +0.60(+0.88%) |
Jul 28, 2015 | 67.73 | 67.94 | 67.10 | 67.64 | 1,698,745 | +0.43(+0.64%) |
Jul 27, 2015 | 67.55 | 67.87 | 66.96 | 67.21 | 1,074,721 | -0.78(-1.15%) |
Jul 24, 2015 | 67.80 | 68.63 | 67.66 | 67.99 | 1,252,709 | +0.03(+0.04%) |
Jul 23, 2015 | 69.27 | 69.36 | 67.59 | 67.96 | 2,509,269 | -1.63(-2.34%) |
Jul 22, 2015 | 69.93 | 69.98 | 69.01 | 69.59 | 1,433,627 | +0.17(+0.24%) |
Jul 21, 2015 | 70.36 | 70.95 | 69.32 | 69.42 | 2,087,753 | -0.80(-1.14%) |
Jul 20, 2015 | 69.12 | 70.56 | 68.94 | 70.22 | 1,474,109 | +0.08(+0.11%) |
Jul 17, 2015 | 68.99 | 70.27 | 68.93 | 70.15 | 1,737,623 | +0.39(+0.56%) |
Jul 16, 2015 | 69.00 | 69.78 | 68.84 | 69.75 | 2,539,650 | +0.96(+1.39%) |
Jul 15, 2015 | 68.66 | 68.94 | 68.13 | 68.80 | 1,770,862 | +0.42(+0.61%) |
Jul 14, 2015 | 69.11 | 69.20 | 68.32 | 68.38 | 2,217,295 | -0.61(-0.89%) |
Jul 13, 2015 | 69.88 | 70.16 | 68.94 | 68.99 | 1,720,401 | -0.30(-0.43%) |
Jul 10, 2015 | 69.18 | 69.78 | 68.96 | 69.29 | 2,556,270 | +1.08(+1.59%) |
Jul 09, 2015 | 67.69 | 68.63 | 67.39 | 68.20 | 2,185,885 | +1.38(+2.06%) |
Jul 08, 2015 | 66.50 | 66.95 | 66.13 | 66.83 | 2,560,770 | -0.16(-0.24%) |
Jul 07, 2015 | 66.52 | 67.00 | 65.76 | 66.99 | 2,150,479 | +0.46(+0.70%) |
Jul 06, 2015 | 65.98 | 66.71 | 65.49 | 66.52 | 1,569,164 | +0.22(+0.33%) |
Jul 02, 2015 | 66.25 | 66.31 | 66.31 | 66.31 | 1,929,163 | +0.39(+0.60%) |
Jul 01, 2015 | 66.00 | 66.26 | 65.66 | 65.91 | 1,486,641 | +0.46(+0.70%) |
Jun 30, 2015 | 65.50 | 65.84 | 65.18 | 65.45 | 2,459,394 | +0.53(+0.81%) |
Jun 29, 2015 | 65.24 | 65.79 | 64.93 | 64.93 | 1,955,717 | -1.07(-1.62%) |
Jun 26, 2015 | 66.32 | 66.36 | 65.86 | 66.00 | 1,653,163 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.12 | 1,798,435 | +0.24(+0.36%) |
Jun 24, 2015 | 66.67 | 66.71 | 65.84 | 65.88 | 1,785,625 | -0.79(-1.19%) |
Jun 23, 2015 | 66.58 | 67.05 | 66.50 | 66.67 | 1,190,981 | +0.08(+0.13%) |
Jun 22, 2015 | 66.69 | 66.96 | 66.45 | 66.59 | 1,286,427 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.71 | 66.05 | 66.11 | 4,045,563 | -1.42(-2.10%) |
Jun 18, 2015 | 68.16 | 68.26 | 67.39 | 67.53 | 2,182,862 | -0.31(-0.46%) |
Jun 17, 2015 | 68.10 | 68.51 | 67.73 | 67.84 | 2,013,005 | -0.06(-0.08%) |
Jun 16, 2015 | 67.49 | 68.12 | 67.48 | 67.90 | 1,877,382 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.76 | 67.08 | 67.69 | 1,567,875 | -0.49(-0.71%) |
Jun 12, 2015 | 69.54 | 69.71 | 67.97 | 68.18 | 1,980,337 | -1.36(-1.96%) |
Jun 11, 2015 | 69.42 | 69.79 | 69.13 | 69.54 | 2,218,040 | +0.20(+0.29%) |
Jun 10, 2015 | 67.97 | 69.39 | 67.59 | 69.34 | 3,679,663 | +1.61(+2.37%) |
Jun 09, 2015 | 66.96 | 67.83 | 66.55 | 67.73 | 2,915,004 | +0.79(+1.19%) |
Jun 08, 2015 | 67.27 | 67.64 | 66.90 | 66.94 | 1,777,268 | -0.20(-0.29%) |
Jun 05, 2015 | 66.47 | 67.50 | 66.30 | 67.14 | 3,402,275 | +1.20(+1.81%) |
Jun 04, 2015 | 65.89 | 66.44 | 65.69 | 65.94 | 2,029,612 | -0.20(-0.30%) |
Jun 03, 2015 | 65.95 | 66.63 | 65.78 | 66.14 | 2,317,989 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.08 | 65.42 | 65.98 | 2,227,018 | +0.12(+0.18%) |
Jun 01, 2015 | 66.11 | 66.27 | 65.55 | 65.86 | 1,897,389 | -0.05(-0.07%) |
May 29, 2015 | 65.79 | 65.97 | 65.12 | 65.91 | 2,263,695 | +0.12(+0.18%) |
May 28, 2015 | 65.56 | 65.81 | 65.30 | 65.79 | 1,056,609 | +0.11(+0.16%) |
May 27, 2015 | 65.46 | 65.87 | 64.91 | 65.69 | 1,090,327 | +0.29(+0.45%) |
May 26, 2015 | 65.81 | 65.98 | 65.37 | 65.39 | 1,679,422 | -0.36(-0.55%) |
May 22, 2015 | 65.35 | 65.76 | 65.76 | 65.76 | 1,501,365 | +0.41(+0.62%) |
May 21, 2015 | 65.65 | 65.70 | 64.98 | 65.35 | 2,078,008 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.64 | 65.72 | 65.73 | 1,284,314 | -0.75(-1.13%) |
May 19, 2015 | 66.55 | 66.77 | 66.27 | 66.48 | 1,392,505 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.13 | 66.38 | 66.42 | 1,710,413 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.07 | 66.46 | 1,619,916 | -0.77(-1.14%) |
May 14, 2015 | 67.00 | 67.33 | 66.45 | 67.23 | 1,466,767 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.64 | 66.02 | 66.57 | 1,462,658 | +0.06(+0.09%) |
May 12, 2015 | 66.21 | 66.84 | 66.07 | 66.51 | 1,827,239 | -0.24(-0.37%) |
May 11, 2015 | 66.12 | 67.10 | 66.04 | 66.75 | 2,329,122 | +0.72(+1.09%) |
May 08, 2015 | 65.58 | 66.27 | 64.98 | 66.03 | 2,537,947 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.22 | 64.65 | 3,364,210 | +1.47(+2.33%) |
May 06, 2015 | 63.61 | 63.93 | 62.80 | 63.18 | 2,125,638 | -0.43(-0.67%) |
May 05, 2015 | 63.26 | 63.74 | 63.01 | 63.61 | 2,519,146 | +0.06(+0.10%) |
May 04, 2015 | 63.52 | 63.64 | 62.93 | 63.55 | 1,317,306 | +0.03(+0.04%) |
May 01, 2015 | 64.12 | 64.25 | 63.44 | 63.52 | 2,054,140 | -0.09(-0.14%) |
Apr 30, 2015 | 62.62 | 64.27 | 62.10 | 63.61 | 4,732,988 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.12 | 62.41 | 2,083,519 | -0.22(-0.35%) |
Apr 28, 2015 | 61.92 | 62.65 | 61.73 | 62.63 | 2,219,954 | +0.45(+0.73%) |
Apr 27, 2015 | 62.89 | 63.24 | 62.08 | 62.17 | 1,858,128 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.46 | 62.90 | 1,426,545 | -0.29(-0.47%) |
Apr 23, 2015 | 63.34 | 63.59 | 62.77 | 63.19 | 1,291,234 | -0.25(-0.40%) |
Apr 22, 2015 | 63.19 | 63.79 | 62.62 | 63.44 | 1,626,179 | +0.30(+0.48%) |
Apr 21, 2015 | 63.63 | 63.97 | 63.09 | 63.14 | 1,402,766 | -0.38(-0.61%) |
Apr 20, 2015 | 63.35 | 63.81 | 63.12 | 63.53 | 1,549,527 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.80 | 62.70 | 62.91 | 3,298,810 | -1.13(-1.76%) |
Apr 16, 2015 | 63.67 | 64.25 | 63.47 | 64.04 | 1,379,871 | +0.26(+0.41%) |
Apr 15, 2015 | 63.91 | 64.10 | 63.53 | 63.78 | 1,803,706 | -0.04(-0.05%) |
Apr 14, 2015 | 64.25 | 64.72 | 63.66 | 63.81 | 1,542,996 | -0.58(-0.90%) |
Apr 13, 2015 | 64.61 | 64.85 | 64.35 | 64.39 | 1,368,787 | -0.17(-0.27%) |
Apr 10, 2015 | 63.45 | 64.67 | 63.37 | 64.56 | 2,444,354 | +0.99(+1.56%) |
Apr 09, 2015 | 63.15 | 63.66 | 62.93 | 63.57 | 2,559,888 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.05 | 63.15 | 63.22 | 2,661,607 | -0.15(-0.24%) |
Apr 07, 2015 | 64.63 | 64.93 | 63.36 | 63.38 | 4,701,981 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.44 | 5,336,792 | -0.57(-0.88%) |
Apr 02, 2015 | 66.25 | 65.01 | 65.01 | 65.01 | 2,933,129 | -1.11(-1.68%) |
Apr 01, 2015 | 66.11 | 66.46 | 65.77 | 66.12 | 1,563,146 | -0.15(-0.22%) |
Mar 31, 2015 | 66.23 | 66.64 | 66.11 | 66.27 | 1,935,382 | -0.41(-0.61%) |
Mar 30, 2015 | 66.79 | 67.20 | 66.44 | 66.67 | 1,865,830 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.55 | 66.23 | 1,756,633 | -0.09(-0.14%) |
Mar 26, 2015 | 66.40 | 66.75 | 66.09 | 66.32 | 3,886,962 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.96 | 3,706,137 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.25 | 68.08 | 68.11 | 3,077,447 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.69 | 69.00 | 69.09 | 2,718,747 | -0.70(-1.00%) |
Mar 20, 2015 | 70.04 | 70.40 | 69.12 | 69.79 | 10,048,628 | +0.06(+0.08%) |
Mar 19, 2015 | 69.27 | 69.91 | 69.01 | 69.74 | 2,504,641 | +0.48(+0.69%) |
Mar 18, 2015 | 69.58 | 69.93 | 68.80 | 69.26 | 2,585,196 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.96 | 69.12 | 69.79 | 2,565,175 | -0.22(-0.31%) |
Mar 16, 2015 | 68.37 | 70.31 | 68.36 | 70.01 | 3,998,283 | +2.26(+3.34%) |
Mar 13, 2015 | 68.01 | 68.24 | 67.38 | 67.75 | 1,989,001 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.31 | 67.13 | 68.10 | 1,827,858 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.55 | 67.37 | 1,360,324 | +0.69(+1.04%) |
Mar 10, 2015 | 66.81 | 67.36 | 66.52 | 66.68 | 2,169,809 | -0.89(-1.32%) |
Mar 09, 2015 | 66.87 | 67.69 | 66.56 | 67.57 | 1,446,624 | +0.80(+1.21%) |
Mar 06, 2015 | 67.32 | 68.43 | 66.51 | 66.77 | 2,220,097 | -0.63(-0.93%) |
Mar 05, 2015 | 67.12 | 67.58 | 67.00 | 67.39 | 1,273,666 | +0.23(+0.34%) |
Mar 04, 2015 | 67.43 | 67.59 | 66.98 | 67.17 | 2,075,596 | -0.42(-0.62%) |
Mar 03, 2015 | 67.31 | 67.65 | 66.82 | 67.59 | 2,391,987 | -0.02(-0.03%) |