Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.29 | 66.50 | 65.76 | 65.91 | 4,977,032 | -0.34(-0.52%) |
Mar 30, 2016 | 66.11 | 66.45 | 65.21 | 66.25 | 2,551,682 | +0.79(+1.20%) |
Mar 29, 2016 | 65.72 | 66.16 | 65.43 | 65.46 | 5,085,547 | -0.59(-0.90%) |
Mar 28, 2016 | 64.91 | 66.52 | 64.82 | 66.06 | 7,378,010 | +2.50(+3.93%) |
Mar 24, 2016 | 63.91 | 63.56 | 63.56 | 63.56 | 6,074,270 | -0.89(-1.38%) |
Mar 23, 2016 | 65.33 | 65.58 | 64.07 | 64.45 | 7,676,585 | -1.22(-1.86%) |
Mar 22, 2016 | 65.64 | 66.00 | 64.82 | 65.67 | 7,757,511 | -1.28(-1.91%) |
Mar 21, 2016 | 67.19 | 67.45 | 66.50 | 66.95 | 14,757,423 | -0.80(-1.18%) |
Mar 18, 2016 | 67.23 | 68.42 | 66.90 | 67.74 | 14,612,927 | +1.26(+1.89%) |
Mar 17, 2016 | 65.72 | 66.50 | 65.32 | 66.48 | 4,909,486 | +0.52(+0.79%) |
Mar 16, 2016 | 64.80 | 66.38 | 64.70 | 65.96 | 3,653,555 | +0.77(+1.18%) |
Mar 15, 2016 | 64.87 | 65.77 | 64.82 | 65.20 | 4,328,193 | -0.48(-0.73%) |
Mar 14, 2016 | 65.79 | 66.02 | 64.76 | 65.68 | 9,667,377 | +1.89(+2.96%) |
Mar 11, 2016 | 63.86 | 64.05 | 63.33 | 63.79 | 2,028,300 | +0.86(+1.37%) |
Mar 10, 2016 | 63.65 | 64.02 | 61.78 | 62.93 | 2,463,785 | -0.58(-0.92%) |
Mar 09, 2016 | 63.65 | 63.68 | 63.05 | 63.51 | 2,466,576 | +0.17(+0.26%) |
Mar 08, 2016 | 63.80 | 64.31 | 63.13 | 63.34 | 4,711,015 | -1.05(-1.63%) |
Mar 07, 2016 | 63.44 | 64.39 | 63.29 | 64.39 | 2,961,721 | +0.52(+0.81%) |
Mar 04, 2016 | 63.70 | 64.07 | 63.33 | 63.87 | 1,975,167 | +0.28(+0.44%) |
Mar 03, 2016 | 63.49 | 63.89 | 63.02 | 63.59 | 2,528,250 | -0.14(-0.22%) |
Mar 02, 2016 | 63.49 | 63.89 | 63.09 | 63.73 | 2,951,737 | -0.09(-0.15%) |
Mar 01, 2016 | 63.27 | 64.06 | 63.24 | 63.82 | 3,689,239 | +0.72(+1.14%) |
Feb 29, 2016 | 63.27 | 63.75 | 62.67 | 63.10 | 5,291,925 | +0.00(+0.00%) |
Feb 26, 2016 | 63.86 | 63.89 | 62.78 | 63.10 | 3,198,849 | -0.14(-0.22%) |
Feb 25, 2016 | 62.56 | 63.27 | 61.83 | 63.24 | 4,575,084 | +1.18(+1.89%) |
Feb 24, 2016 | 60.78 | 62.28 | 60.21 | 62.07 | 4,039,918 | +0.70(+1.15%) |
Feb 23, 2016 | 61.58 | 61.91 | 61.16 | 61.36 | 3,257,561 | -0.25(-0.41%) |
Feb 22, 2016 | 61.08 | 62.21 | 60.62 | 61.61 | 5,790,557 | +1.00(+1.64%) |
Feb 19, 2016 | 59.50 | 60.71 | 59.27 | 60.62 | 3,899,108 | +0.71(+1.19%) |
Feb 18, 2016 | 59.13 | 60.59 | 59.04 | 59.91 | 8,639,056 | -1.61(-2.61%) |
Feb 17, 2016 | 60.64 | 62.62 | 60.64 | 61.51 | 5,318,262 | +1.49(+2.49%) |
Feb 16, 2016 | 59.29 | 60.46 | 59.02 | 60.02 | 5,979,775 | +1.16(+1.98%) |
Feb 12, 2016 | 57.25 | 58.85 | 58.85 | 58.85 | 4,023,535 | +2.04(+3.59%) |
Feb 11, 2016 | 55.81 | 57.36 | 55.44 | 56.82 | 5,200,788 | +0.19(+0.34%) |
Feb 10, 2016 | 56.85 | 57.97 | 56.44 | 56.62 | 3,875,947 | +0.56(+1.00%) |
Feb 09, 2016 | 54.43 | 56.85 | 54.43 | 56.06 | 5,757,412 | +1.23(+2.24%) |
Feb 08, 2016 | 54.97 | 55.16 | 53.40 | 54.83 | 5,545,914 | -0.53(-0.95%) |
Feb 05, 2016 | 55.98 | 56.00 | 54.55 | 55.36 | 4,014,938 | -0.65(-1.15%) |
Feb 04, 2016 | 54.68 | 56.18 | 54.32 | 56.00 | 4,695,484 | +1.22(+2.22%) |
Feb 03, 2016 | 54.57 | 55.10 | 53.22 | 54.79 | 3,859,088 | +0.30(+0.54%) |
Feb 02, 2016 | 55.72 | 56.05 | 54.42 | 54.49 | 4,259,220 | -2.17(-3.83%) |
Feb 01, 2016 | 55.64 | 57.10 | 55.36 | 56.66 | 3,789,522 | +0.13(+0.23%) |
Jan 29, 2016 | 55.25 | 56.55 | 54.77 | 56.53 | 3,437,478 | +1.91(+3.50%) |
Jan 28, 2016 | 56.52 | 56.86 | 54.24 | 54.62 | 5,041,533 | -1.32(-2.36%) |
Jan 27, 2016 | 57.02 | 57.61 | 55.36 | 55.94 | 4,360,770 | -1.20(-2.10%) |
Jan 26, 2016 | 56.00 | 57.25 | 55.61 | 57.14 | 3,529,246 | +1.68(+3.03%) |
Jan 25, 2016 | 57.56 | 57.56 | 55.34 | 55.46 | 3,502,524 | -2.16(-3.75%) |
Jan 22, 2016 | 57.73 | 58.68 | 56.83 | 57.62 | 5,170,516 | +0.75(+1.31%) |
Jan 21, 2016 | 55.12 | 57.71 | 54.56 | 56.87 | 6,655,956 | +1.70(+3.08%) |
Jan 20, 2016 | 53.16 | 55.90 | 52.06 | 55.17 | 8,911,385 | +1.32(+2.45%) |
Jan 19, 2016 | 55.75 | 55.81 | 53.15 | 53.85 | 5,650,868 | -1.08(-1.96%) |
Jan 15, 2016 | 54.44 | 54.93 | 54.93 | 54.93 | 9,078,754 | -1.10(-1.96%) |
Jan 14, 2016 | 55.54 | 57.30 | 54.35 | 56.03 | 8,071,523 | +0.43(+0.78%) |
Jan 13, 2016 | 58.88 | 59.07 | 55.47 | 55.60 | 5,935,433 | -3.74(-6.30%) |
Jan 12, 2016 | 58.32 | 59.50 | 58.27 | 59.33 | 5,328,394 | +1.07(+1.84%) |
Jan 11, 2016 | 58.25 | 58.58 | 57.30 | 58.26 | 4,952,646 | +0.47(+0.81%) |
Jan 08, 2016 | 57.53 | 58.86 | 57.20 | 57.79 | 4,889,309 | +0.77(+1.34%) |
Jan 07, 2016 | 57.44 | 58.24 | 56.90 | 57.03 | 6,986,554 | -1.66(-2.83%) |
Jan 06, 2016 | 59.47 | 59.67 | 57.68 | 58.69 | 4,517,365 | -1.82(-3.00%) |
Jan 05, 2016 | 60.40 | 60.91 | 60.17 | 60.51 | 2,925,897 | +0.19(+0.32%) |
Jan 04, 2016 | 60.82 | 61.07 | 59.94 | 60.31 | 4,227,197 | -1.53(-2.48%) |
Dec 31, 2015 | 62.72 | 61.84 | 61.84 | 61.84 | 2,104,128 | -0.90(-1.44%) |
Dec 30, 2015 | 63.50 | 63.61 | 62.60 | 62.75 | 1,639,135 | -0.67(-1.06%) |
Dec 29, 2015 | 63.73 | 63.91 | 63.07 | 63.42 | 2,071,182 | -0.09(-0.15%) |
Dec 28, 2015 | 62.73 | 63.61 | 62.73 | 63.51 | 1,582,450 | +0.07(+0.12%) |
Dec 24, 2015 | 63.52 | 63.44 | 63.44 | 63.44 | 856,285 | -0.07(-0.12%) |
Dec 23, 2015 | 63.01 | 63.65 | 62.65 | 63.51 | 2,453,787 | +0.33(+0.53%) |
Dec 22, 2015 | 60.66 | 63.57 | 60.20 | 63.18 | 6,153,522 | +3.06(+5.09%) |
Dec 21, 2015 | 60.30 | 60.81 | 59.95 | 60.12 | 2,390,254 | +0.06(+0.09%) |
Dec 18, 2015 | 60.78 | 61.38 | 59.63 | 60.06 | 5,241,844 | -0.85(-1.39%) |
Dec 17, 2015 | 62.14 | 62.57 | 60.89 | 60.91 | 2,613,061 | -1.04(-1.68%) |
Dec 16, 2015 | 61.95 | 62.82 | 60.82 | 61.95 | 3,769,522 | +0.50(+0.81%) |
Dec 15, 2015 | 61.87 | 61.95 | 60.90 | 61.46 | 3,386,127 | +0.18(+0.29%) |
Dec 14, 2015 | 61.60 | 62.00 | 60.47 | 61.28 | 3,424,142 | -0.39(-0.63%) |
Dec 11, 2015 | 61.92 | 62.58 | 61.54 | 61.67 | 2,317,487 | -1.27(-2.02%) |
Dec 10, 2015 | 63.40 | 63.57 | 62.61 | 62.94 | 2,121,209 | +0.19(+0.31%) |
Dec 09, 2015 | 63.72 | 64.59 | 62.33 | 62.75 | 3,149,038 | -1.44(-2.24%) |
Dec 08, 2015 | 63.91 | 64.49 | 63.17 | 64.19 | 2,655,056 | +0.07(+0.12%) |
Dec 07, 2015 | 65.26 | 65.50 | 63.79 | 64.11 | 3,331,709 | -1.42(-2.17%) |
Dec 04, 2015 | 65.03 | 65.58 | 63.87 | 65.53 | 3,767,244 | +2.08(+3.29%) |
Dec 03, 2015 | 66.19 | 66.31 | 63.24 | 63.45 | 3,489,686 | -2.68(-4.06%) |
Dec 02, 2015 | 66.49 | 67.05 | 65.98 | 66.13 | 3,066,099 | -0.53(-0.79%) |
Dec 01, 2015 | 65.97 | 66.77 | 65.56 | 66.66 | 2,778,521 | +1.25(+1.90%) |
Nov 30, 2015 | 65.85 | 65.86 | 64.47 | 65.41 | 3,450,206 | -0.53(-0.80%) |
Nov 27, 2015 | 66.10 | 66.34 | 65.84 | 65.94 | 696,672 | -0.33(-0.50%) |
Nov 25, 2015 | 65.73 | 66.27 | 66.27 | 66.27 | 2,437,037 | +0.79(+1.21%) |
Nov 24, 2015 | 65.59 | 66.12 | 64.51 | 65.48 | 4,657,605 | -1.31(-1.96%) |
Nov 23, 2015 | 66.70 | 67.43 | 66.60 | 66.79 | 2,466,092 | +0.08(+0.12%) |
Nov 20, 2015 | 67.32 | 67.38 | 66.33 | 66.70 | 2,527,981 | -0.24(-0.36%) |
Nov 19, 2015 | 66.79 | 67.05 | 66.03 | 66.94 | 3,515,910 | +0.31(+0.47%) |
Nov 18, 2015 | 67.13 | 67.75 | 65.31 | 66.63 | 5,729,229 | -0.50(-0.74%) |
Nov 17, 2015 | 68.60 | 68.68 | 66.93 | 67.13 | 8,323,109 | -0.65(-0.95%) |
Nov 16, 2015 | 65.81 | 68.52 | 64.75 | 67.77 | 14,615,530 | +0.90(+1.35%) |
Nov 13, 2015 | 68.15 | 68.47 | 66.83 | 66.87 | 1,787,299 | -1.64(-2.39%) |
Nov 12, 2015 | 69.41 | 69.41 | 68.45 | 68.51 | 1,397,591 | -0.86(-1.25%) |
Nov 11, 2015 | 70.51 | 70.63 | 69.31 | 69.37 | 1,372,216 | -0.97(-1.39%) |
Nov 10, 2015 | 69.61 | 70.46 | 69.36 | 70.35 | 1,114,547 | +0.70(+1.00%) |
Nov 09, 2015 | 70.37 | 70.49 | 68.43 | 69.65 | 1,346,690 | -0.85(-1.20%) |
Nov 06, 2015 | 70.57 | 71.10 | 70.01 | 70.50 | 1,518,212 | -0.04(-0.05%) |
Nov 05, 2015 | 70.84 | 71.20 | 69.96 | 70.53 | 1,322,327 | -0.28(-0.39%) |
Nov 04, 2015 | 70.64 | 70.87 | 70.13 | 70.81 | 1,471,563 | +0.28(+0.40%) |
Nov 03, 2015 | 71.03 | 71.30 | 69.80 | 70.52 | 2,100,351 | -0.69(-0.97%) |
Nov 02, 2015 | 70.79 | 71.62 | 70.55 | 71.21 | 1,755,815 | +0.63(+0.89%) |
Oct 30, 2015 | 71.09 | 71.60 | 70.47 | 70.59 | 2,785,795 | -0.18(-0.26%) |
Oct 29, 2015 | 68.41 | 70.94 | 67.88 | 70.77 | 4,232,654 | +0.08(+0.12%) |
Oct 28, 2015 | 73.14 | 73.44 | 69.22 | 70.69 | 5,691,073 | -1.01(-1.41%) |
Oct 27, 2015 | 70.42 | 72.66 | 70.04 | 71.70 | 4,955,356 | +1.27(+1.80%) |
Oct 26, 2015 | 69.26 | 70.79 | 68.84 | 70.43 | 2,259,408 | +1.21(+1.75%) |
Oct 23, 2015 | 69.81 | 70.04 | 68.40 | 69.22 | 5,308,605 | -1.45(-2.05%) |
Oct 22, 2015 | 68.51 | 71.10 | 68.33 | 70.67 | 3,825,609 | +2.78(+4.09%) |
Oct 21, 2015 | 68.81 | 69.41 | 67.83 | 67.89 | 1,677,704 | -0.96(-1.39%) |
Oct 20, 2015 | 68.35 | 69.31 | 68.18 | 68.85 | 1,932,303 | +1.39(+2.06%) |
Oct 19, 2015 | 67.68 | 68.45 | 67.19 | 67.46 | 2,639,568 | -0.41(-0.61%) |
Oct 16, 2015 | 68.67 | 68.67 | 67.55 | 67.88 | 3,017,673 | -0.93(-1.35%) |
Oct 15, 2015 | 68.72 | 68.95 | 67.28 | 68.80 | 2,021,811 | +0.62(+0.90%) |
Oct 14, 2015 | 69.13 | 69.49 | 68.01 | 68.19 | 2,530,239 | -1.02(-1.47%) |
Oct 13, 2015 | 69.29 | 70.24 | 68.77 | 69.21 | 3,173,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.34 | 70.70 | 69.85 | 70.25 | 1,649,711 | -0.06(-0.08%) |
Oct 09, 2015 | 70.47 | 70.79 | 69.50 | 70.30 | 2,183,516 | -0.08(-0.12%) |
Oct 08, 2015 | 67.94 | 70.70 | 67.86 | 70.39 | 3,801,292 | +2.20(+3.22%) |
Oct 07, 2015 | 66.24 | 68.21 | 66.20 | 68.19 | 2,617,570 | +2.08(+3.14%) |
Oct 06, 2015 | 66.51 | 67.08 | 65.97 | 66.11 | 2,785,335 | -0.78(-1.17%) |
Oct 05, 2015 | 66.02 | 67.03 | 64.91 | 66.89 | 2,285,705 | +1.20(+1.82%) |
Oct 02, 2015 | 63.53 | 65.69 | 63.31 | 65.70 | 2,990,071 | +1.24(+1.93%) |
Oct 01, 2015 | 62.87 | 64.50 | 62.84 | 64.46 | 3,692,030 | +1.76(+2.80%) |
Sep 30, 2015 | 60.78 | 62.86 | 60.46 | 62.70 | 3,892,097 | +2.54(+4.22%) |
Sep 29, 2015 | 60.85 | 61.26 | 60.04 | 60.16 | 3,889,877 | -0.67(-1.10%) |
Sep 28, 2015 | 62.27 | 62.49 | 60.71 | 60.83 | 2,776,070 | -2.14(-3.40%) |
Sep 25, 2015 | 63.06 | 63.91 | 62.55 | 62.98 | 2,476,078 | +0.28(+0.44%) |
Sep 24, 2015 | 63.42 | 63.42 | 62.31 | 62.70 | 3,230,260 | +0.44(+0.71%) |
Sep 23, 2015 | 62.86 | 62.93 | 62.12 | 62.26 | 1,494,990 | -0.30(-0.48%) |
Sep 22, 2015 | 63.29 | 63.74 | 62.13 | 62.56 | 3,592,941 | -1.99(-3.09%) |
Sep 21, 2015 | 64.54 | 65.09 | 64.16 | 64.56 | 2,154,185 | +0.50(+0.78%) |
Sep 18, 2015 | 65.14 | 65.14 | 63.49 | 64.06 | 8,685,270 | -2.28(-3.44%) |
Sep 17, 2015 | 66.99 | 67.42 | 66.20 | 66.34 | 2,401,789 | -0.58(-0.87%) |
Sep 16, 2015 | 66.67 | 67.03 | 66.22 | 66.92 | 2,061,385 | +0.51(+0.76%) |
Sep 15, 2015 | 67.18 | 67.18 | 65.15 | 66.41 | 3,456,277 | -0.69(-1.03%) |
Sep 14, 2015 | 67.06 | 67.31 | 66.53 | 67.10 | 1,856,594 | -0.02(-0.03%) |
Sep 11, 2015 | 65.94 | 67.14 | 65.83 | 67.12 | 1,697,183 | +0.68(+1.02%) |
Sep 10, 2015 | 65.37 | 66.62 | 65.15 | 66.44 | 1,746,815 | +0.99(+1.52%) |
Sep 09, 2015 | 66.84 | 67.26 | 65.30 | 65.45 | 1,931,077 | -1.13(-1.70%) |
Sep 08, 2015 | 65.58 | 66.63 | 64.99 | 66.58 | 2,493,860 | +2.21(+3.43%) |
Sep 04, 2015 | 64.33 | 64.37 | 64.37 | 64.37 | 1,667,819 | -0.97(-1.48%) |
Sep 03, 2015 | 65.36 | 66.34 | 64.97 | 65.34 | 1,757,151 | +0.14(+0.21%) |
Sep 02, 2015 | 64.65 | 65.47 | 64.18 | 65.20 | 2,581,630 | +1.68(+2.65%) |
Sep 01, 2015 | 63.14 | 64.00 | 63.12 | 63.52 | 3,454,345 | -1.44(-2.22%) |
Aug 31, 2015 | 65.42 | 65.43 | 64.67 | 64.96 | 2,203,929 | -0.85(-1.29%) |
Aug 28, 2015 | 65.02 | 65.84 | 64.93 | 65.81 | 1,667,393 | +0.43(+0.66%) |
Aug 27, 2015 | 64.77 | 65.39 | 64.08 | 65.37 | 2,448,015 | +1.09(+1.70%) |
Aug 26, 2015 | 62.75 | 64.34 | 61.92 | 64.28 | 4,753,647 | +3.09(+5.05%) |
Aug 25, 2015 | 63.12 | 63.42 | 61.13 | 61.19 | 4,591,050 | -0.12(-0.19%) |
Aug 24, 2015 | 59.96 | 63.43 | 58.79 | 61.31 | 5,607,547 | -2.43(-3.81%) |
Aug 21, 2015 | 63.66 | 64.65 | 63.32 | 63.74 | 4,670,198 | -0.62(-0.96%) |
Aug 20, 2015 | 65.50 | 65.50 | 64.28 | 64.35 | 3,037,626 | -1.76(-2.66%) |
Aug 19, 2015 | 66.16 | 66.69 | 65.66 | 66.11 | 2,131,141 | -0.43(-0.65%) |
Aug 18, 2015 | 67.03 | 67.03 | 66.40 | 66.54 | 1,167,657 | -0.28(-0.43%) |
Aug 17, 2015 | 65.60 | 67.09 | 65.45 | 66.83 | 1,412,844 | +1.00(+1.52%) |
Aug 14, 2015 | 66.19 | 66.33 | 65.45 | 65.83 | 1,475,626 | -0.41(-0.62%) |
Aug 13, 2015 | 65.79 | 66.65 | 65.61 | 66.24 | 1,673,370 | +0.03(+0.04%) |
Aug 12, 2015 | 65.17 | 66.33 | 64.37 | 66.21 | 3,010,325 | +0.12(+0.18%) |
Aug 11, 2015 | 65.99 | 66.42 | 65.67 | 66.09 | 2,103,113 | -0.38(-0.57%) |
Aug 10, 2015 | 66.10 | 66.62 | 65.84 | 66.47 | 1,951,917 | +1.08(+1.65%) |
Aug 07, 2015 | 64.99 | 65.48 | 64.20 | 65.39 | 2,938,241 | +0.40(+0.62%) |
Aug 06, 2015 | 65.02 | 65.12 | 64.20 | 64.99 | 4,128,395 | +0.21(+0.33%) |
Aug 05, 2015 | 66.96 | 67.25 | 64.54 | 64.77 | 4,538,890 | -1.39(-2.10%) |
Aug 04, 2015 | 66.52 | 66.52 | 65.86 | 66.17 | 2,032,179 | -0.32(-0.48%) |
Aug 03, 2015 | 66.11 | 66.80 | 65.91 | 66.49 | 2,525,920 | -0.04(-0.06%) |
Jul 31, 2015 | 67.66 | 67.69 | 65.87 | 66.52 | 3,753,452 | -0.03(-0.04%) |
Jul 30, 2015 | 69.63 | 69.75 | 66.10 | 66.55 | 7,111,261 | -3.99(-5.66%) |
Jul 29, 2015 | 68.53 | 70.89 | 68.51 | 70.55 | 3,730,287 | +2.21(+3.23%) |
Jul 28, 2015 | 67.97 | 69.30 | 67.83 | 68.34 | 2,873,262 | +0.63(+0.93%) |
Jul 27, 2015 | 67.38 | 68.16 | 66.81 | 67.71 | 2,595,540 | -0.11(-0.16%) |
Jul 24, 2015 | 68.53 | 68.54 | 67.17 | 67.82 | 2,998,630 | -0.55(-0.80%) |
Jul 23, 2015 | 70.47 | 70.47 | 67.83 | 68.37 | 3,559,208 | -2.12(-3.00%) |
Jul 22, 2015 | 70.13 | 70.70 | 69.85 | 70.48 | 1,748,398 | +0.30(+0.43%) |
Jul 21, 2015 | 71.56 | 71.56 | 69.99 | 70.18 | 2,478,805 | -1.13(-1.58%) |
Jul 20, 2015 | 71.22 | 71.70 | 71.17 | 71.31 | 1,392,699 | +0.12(+0.17%) |
Jul 17, 2015 | 70.55 | 71.72 | 70.55 | 71.19 | 1,872,598 | -0.50(-0.70%) |
Jul 16, 2015 | 71.16 | 72.16 | 71.16 | 71.69 | 1,917,205 | +0.82(+1.15%) |
Jul 15, 2015 | 70.68 | 71.48 | 70.46 | 70.88 | 1,786,913 | +0.09(+0.13%) |
Jul 14, 2015 | 70.18 | 71.15 | 70.18 | 70.79 | 1,324,525 | +0.26(+0.36%) |
Jul 13, 2015 | 70.33 | 70.89 | 70.11 | 70.53 | 1,916,679 | +0.93(+1.33%) |
Jul 10, 2015 | 68.93 | 69.80 | 68.34 | 69.60 | 1,546,425 | +1.64(+2.41%) |
Jul 09, 2015 | 68.92 | 69.32 | 67.95 | 67.96 | 1,745,484 | +0.20(+0.30%) |
Jul 08, 2015 | 68.42 | 68.67 | 67.71 | 67.76 | 2,200,580 | -1.36(-1.96%) |
Jul 07, 2015 | 68.08 | 69.19 | 67.21 | 69.12 | 3,021,150 | +1.04(+1.52%) |
Jul 06, 2015 | 67.85 | 68.50 | 67.65 | 68.08 | 1,855,649 | -0.45(-0.66%) |
Jul 02, 2015 | 68.77 | 68.53 | 68.53 | 68.53 | 1,338,691 | -0.17(-0.25%) |
Jul 01, 2015 | 68.92 | 69.10 | 68.32 | 68.71 | 2,024,438 | +0.55(+0.81%) |
Jun 30, 2015 | 68.22 | 68.80 | 67.75 | 68.16 | 1,996,051 | +0.51(+0.76%) |
Jun 29, 2015 | 68.93 | 69.17 | 67.59 | 67.64 | 2,212,312 | -2.01(-2.88%) |
Jun 26, 2015 | 70.13 | 70.35 | 69.52 | 69.65 | 3,926,136 | -0.13(-0.19%) |
Jun 25, 2015 | 70.03 | 70.42 | 69.72 | 69.78 | 1,457,848 | -0.19(-0.27%) |
Jun 24, 2015 | 71.07 | 71.11 | 69.85 | 69.97 | 2,290,394 | -1.12(-1.57%) |
Jun 23, 2015 | 71.28 | 71.45 | 70.84 | 71.09 | 1,323,143 | -0.29(-0.41%) |
Jun 22, 2015 | 71.46 | 71.82 | 71.28 | 71.38 | 1,432,327 | +0.25(+0.35%) |
Jun 19, 2015 | 71.58 | 71.71 | 71.09 | 71.13 | 1,976,325 | -0.47(-0.65%) |
Jun 18, 2015 | 70.89 | 71.92 | 70.88 | 71.60 | 1,644,699 | +1.04(+1.47%) |
Jun 17, 2015 | 70.32 | 70.65 | 69.65 | 70.57 | 1,688,150 | +0.27(+0.38%) |
Jun 16, 2015 | 70.28 | 70.78 | 70.15 | 70.30 | 1,597,596 | -0.27(-0.38%) |
Jun 15, 2015 | 69.68 | 70.72 | 69.50 | 70.57 | 1,914,827 | +0.36(+0.51%) |
Jun 12, 2015 | 70.50 | 70.86 | 70.00 | 70.21 | 2,296,981 | -0.59(-0.83%) |
Jun 11, 2015 | 70.92 | 71.02 | 70.21 | 70.79 | 2,460,046 | +0.04(+0.05%) |
Jun 10, 2015 | 70.98 | 71.58 | 70.76 | 70.76 | 1,467,532 | -0.08(-0.12%) |
Jun 09, 2015 | 70.40 | 71.00 | 70.18 | 70.84 | 1,315,797 | +0.33(+0.47%) |
Jun 08, 2015 | 71.53 | 71.66 | 70.45 | 70.51 | 2,224,648 | -1.30(-1.81%) |
Jun 05, 2015 | 71.68 | 72.08 | 71.28 | 71.81 | 914,690 | -0.09(-0.13%) |
Jun 04, 2015 | 72.24 | 72.75 | 71.76 | 71.90 | 1,653,592 | -0.82(-1.13%) |
Jun 03, 2015 | 72.26 | 73.18 | 71.98 | 72.73 | 1,831,228 | +0.87(+1.21%) |
Jun 02, 2015 | 71.22 | 72.09 | 71.10 | 71.86 | 1,504,398 | +0.42(+0.59%) |
Jun 01, 2015 | 71.65 | 72.15 | 70.88 | 71.44 | 2,104,673 | -0.02(-0.03%) |
May 29, 2015 | 72.67 | 72.81 | 71.32 | 71.45 | 2,763,790 | -0.95(-1.32%) |
May 28, 2015 | 72.49 | 72.57 | 71.77 | 72.41 | 1,428,070 | -0.16(-0.21%) |
May 27, 2015 | 72.40 | 73.00 | 72.18 | 72.56 | 1,670,561 | +0.45(+0.62%) |
May 26, 2015 | 73.42 | 73.51 | 71.94 | 72.11 | 1,320,893 | -1.32(-1.80%) |
May 22, 2015 | 73.65 | 73.43 | 73.43 | 73.43 | 1,020,417 | -0.29(-0.40%) |
May 21, 2015 | 73.63 | 74.05 | 73.32 | 73.73 | 1,452,147 | -0.17(-0.24%) |
May 20, 2015 | 74.14 | 74.70 | 74.14 | 73.90 | 1,360,609 | -0.22(-0.30%) |
May 19, 2015 | 74.38 | 74.68 | 73.91 | 74.12 | 1,695,584 | -0.30(-0.41%) |
May 18, 2015 | 73.89 | 74.72 | 73.89 | 74.42 | 1,545,960 | +0.30(+0.41%) |
May 15, 2015 | 74.15 | 74.67 | 73.57 | 74.12 | 2,145,645 | +0.30(+0.40%) |
May 14, 2015 | 72.72 | 73.93 | 72.58 | 73.82 | 2,016,369 | +1.74(+2.41%) |
May 13, 2015 | 72.32 | 73.12 | 71.93 | 72.09 | 1,797,860 | -0.44(-0.61%) |
May 12, 2015 | 72.52 | 73.07 | 72.03 | 72.53 | 1,361,275 | -0.51(-0.70%) |
May 11, 2015 | 73.43 | 73.70 | 72.92 | 73.04 | 2,022,596 | -0.53(-0.72%) |
May 08, 2015 | 72.75 | 74.09 | 72.60 | 73.57 | 2,036,274 | +1.67(+2.32%) |
May 07, 2015 | 72.18 | 72.80 | 71.77 | 71.90 | 2,823,895 | -0.31(-0.43%) |
May 06, 2015 | 71.78 | 72.76 | 71.38 | 72.21 | 2,481,572 | +0.56(+0.78%) |
May 05, 2015 | 73.55 | 73.58 | 71.63 | 71.66 | 2,940,577 | -2.11(-2.86%) |
May 04, 2015 | 74.22 | 74.47 | 73.35 | 73.76 | 1,831,986 | -0.42(-0.56%) |
May 01, 2015 | 73.89 | 74.97 | 73.65 | 74.18 | 2,049,440 | +0.84(+1.14%) |
Apr 30, 2015 | 75.40 | 75.78 | 72.54 | 73.34 | 6,002,507 | -3.50(-4.55%) |
Apr 29, 2015 | 75.51 | 77.26 | 75.18 | 76.84 | 6,033,294 | +2.34(+3.14%) |
Apr 28, 2015 | 74.40 | 74.96 | 73.37 | 74.50 | 1,969,050 | -0.05(-0.06%) |
Apr 27, 2015 | 74.93 | 76.11 | 74.47 | 74.55 | 2,423,835 | -0.43(-0.57%) |
Apr 24, 2015 | 74.75 | 75.12 | 74.30 | 74.98 | 1,235,406 | +0.45(+0.60%) |
Apr 23, 2015 | 73.72 | 75.06 | 73.51 | 74.53 | 1,349,816 | +0.52(+0.70%) |
Apr 22, 2015 | 74.26 | 74.39 | 73.41 | 74.01 | 1,715,843 | +0.29(+0.39%) |
Apr 21, 2015 | 73.38 | 73.98 | 72.86 | 73.73 | 2,558,745 | +0.64(+0.88%) |
Apr 20, 2015 | 71.45 | 73.23 | 71.21 | 73.08 | 3,915,772 | +1.95(+2.74%) |
Apr 17, 2015 | 71.39 | 71.76 | 70.68 | 71.13 | 3,195,475 | -0.80(-1.11%) |
Apr 16, 2015 | 71.97 | 72.64 | 71.83 | 71.93 | 1,867,686 | -0.41(-0.57%) |
Apr 15, 2015 | 72.77 | 73.26 | 72.24 | 72.34 | 1,507,631 | -0.27(-0.38%) |
Apr 14, 2015 | 73.17 | 73.50 | 72.41 | 72.62 | 1,805,076 | -0.87(-1.18%) |
Apr 13, 2015 | 73.47 | 74.01 | 73.15 | 73.49 | 1,120,998 | -0.10(-0.14%) |
Apr 10, 2015 | 73.62 | 73.91 | 73.35 | 73.59 | 928,868 | +0.09(+0.12%) |
Apr 09, 2015 | 73.30 | 73.83 | 72.75 | 73.50 | 1,196,173 | +0.04(+0.05%) |
Apr 08, 2015 | 72.81 | 74.08 | 72.69 | 73.47 | 2,404,286 | +0.95(+1.31%) |
Apr 07, 2015 | 73.39 | 73.52 | 72.50 | 72.52 | 2,637,298 | -1.04(-1.41%) |
Apr 06, 2015 | 72.77 | 73.81 | 72.42 | 73.55 | 1,964,028 | +0.12(+0.16%) |
Apr 02, 2015 | 73.58 | 73.43 | 73.43 | 73.43 | 1,247,553 | -0.16(-0.22%) |