Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.91 | 70.73 | 69.85 | 70.54 | 3,937,678 | +0.29(+0.42%) |
Apr 28, 2016 | 70.43 | 71.11 | 70.11 | 70.25 | 3,284,757 | -0.61(-0.86%) |
Apr 27, 2016 | 70.36 | 70.96 | 70.10 | 70.86 | 3,628,350 | +0.61(+0.86%) |
Apr 26, 2016 | 70.24 | 70.45 | 69.95 | 70.26 | 2,564,394 | -0.07(-0.09%) |
Apr 25, 2016 | 70.15 | 70.42 | 69.87 | 70.32 | 2,924,138 | +0.02(+0.03%) |
Apr 22, 2016 | 69.63 | 70.51 | 69.62 | 70.30 | 3,369,069 | +0.31(+0.45%) |
Apr 21, 2016 | 69.68 | 71.06 | 69.23 | 69.99 | 5,129,166 | +0.78(+1.13%) |
Apr 20, 2016 | 69.03 | 69.45 | 68.70 | 69.21 | 3,677,267 | +0.07(+0.09%) |
Apr 19, 2016 | 69.03 | 69.22 | 68.87 | 69.14 | 2,758,002 | +0.34(+0.50%) |
Apr 18, 2016 | 68.67 | 68.98 | 68.55 | 68.80 | 2,506,864 | +0.17(+0.26%) |
Apr 15, 2016 | 68.65 | 68.81 | 68.39 | 68.63 | 2,015,302 | +0.05(+0.07%) |
Apr 14, 2016 | 69.00 | 69.14 | 68.56 | 68.57 | 2,348,010 | -0.15(-0.21%) |
Apr 13, 2016 | 68.42 | 68.81 | 68.23 | 68.72 | 2,447,702 | +0.56(+0.82%) |
Apr 12, 2016 | 67.76 | 68.34 | 67.62 | 68.16 | 2,076,567 | +0.58(+0.86%) |
Apr 11, 2016 | 67.98 | 68.27 | 67.56 | 67.58 | 2,597,100 | -0.37(-0.55%) |
Apr 08, 2016 | 68.35 | 68.68 | 67.80 | 67.95 | 2,076,770 | -0.07(-0.10%) |
Apr 07, 2016 | 67.81 | 68.17 | 67.41 | 68.01 | 3,452,250 | -0.41(-0.60%) |
Apr 06, 2016 | 67.88 | 68.46 | 67.69 | 68.42 | 3,525,215 | +0.42(+0.61%) |
Apr 05, 2016 | 67.92 | 68.14 | 67.70 | 68.01 | 2,831,237 | -0.35(-0.51%) |
Apr 04, 2016 | 69.22 | 69.22 | 68.24 | 68.36 | 3,990,801 | -1.37(-1.97%) |
Apr 01, 2016 | 68.79 | 69.84 | 68.36 | 69.73 | 2,765,563 | +0.56(+0.81%) |
Mar 31, 2016 | 69.38 | 69.41 | 69.00 | 69.17 | 2,966,837 | -0.12(-0.18%) |
Mar 30, 2016 | 69.73 | 69.92 | 69.22 | 69.29 | 3,333,018 | -0.17(-0.24%) |
Mar 29, 2016 | 69.22 | 69.62 | 68.83 | 69.46 | 2,774,689 | +0.20(+0.29%) |
Mar 28, 2016 | 69.09 | 69.44 | 68.92 | 69.25 | 2,769,570 | +0.15(+0.21%) |
Mar 24, 2016 | 68.84 | 69.11 | 69.11 | 69.11 | 5,404,366 | -0.04(-0.06%) |
Mar 23, 2016 | 69.24 | 69.27 | 68.83 | 69.15 | 2,660,341 | -0.07(-0.09%) |
Mar 22, 2016 | 68.39 | 69.38 | 68.28 | 69.22 | 3,670,504 | +0.17(+0.24%) |
Mar 21, 2016 | 69.15 | 69.35 | 68.66 | 69.05 | 3,026,220 | -0.31(-0.45%) |
Mar 18, 2016 | 68.44 | 69.36 | 68.09 | 69.36 | 10,068,722 | +1.27(+1.86%) |
Mar 17, 2016 | 66.53 | 68.30 | 66.41 | 68.10 | 5,924,760 | +1.64(+2.48%) |
Mar 16, 2016 | 66.71 | 66.76 | 66.12 | 66.45 | 3,248,582 | -0.31(-0.46%) |
Mar 15, 2016 | 66.41 | 67.08 | 66.31 | 66.76 | 3,695,280 | +0.17(+0.25%) |
Mar 14, 2016 | 65.92 | 66.82 | 65.92 | 66.59 | 3,804,813 | +0.63(+0.96%) |
Mar 11, 2016 | 65.64 | 66.16 | 65.38 | 65.96 | 3,937,406 | +1.02(+1.57%) |
Mar 10, 2016 | 64.91 | 65.20 | 64.29 | 64.94 | 3,869,886 | +0.54(+0.84%) |
Mar 09, 2016 | 65.10 | 65.10 | 64.27 | 64.40 | 3,614,474 | -0.35(-0.54%) |
Mar 08, 2016 | 65.41 | 65.54 | 64.63 | 64.75 | 4,145,526 | -0.94(-1.43%) |
Mar 07, 2016 | 65.68 | 65.90 | 65.44 | 65.69 | 4,608,780 | -0.34(-0.52%) |
Mar 04, 2016 | 66.22 | 66.60 | 65.69 | 66.03 | 4,735,878 | -0.09(-0.13%) |
Mar 03, 2016 | 66.14 | 66.34 | 65.71 | 66.12 | 3,611,027 | +0.25(+0.38%) |
Mar 02, 2016 | 65.78 | 66.66 | 65.61 | 65.87 | 4,601,378 | -0.08(-0.12%) |
Mar 01, 2016 | 65.42 | 66.08 | 65.25 | 65.95 | 5,397,590 | +0.97(+1.49%) |
Feb 29, 2016 | 64.68 | 65.42 | 64.51 | 64.98 | 6,035,368 | +0.15(+0.22%) |
Feb 26, 2016 | 64.46 | 64.98 | 64.27 | 64.83 | 4,270,346 | +0.59(+0.92%) |
Feb 25, 2016 | 63.47 | 64.26 | 63.27 | 64.24 | 2,919,090 | +0.77(+1.22%) |
Feb 24, 2016 | 63.21 | 63.70 | 62.83 | 63.47 | 3,772,972 | -0.09(-0.14%) |
Feb 23, 2016 | 63.57 | 63.98 | 63.16 | 63.56 | 2,503,277 | -0.31(-0.49%) |
Feb 22, 2016 | 63.69 | 64.11 | 63.58 | 63.87 | 3,128,315 | +0.80(+1.27%) |
Feb 19, 2016 | 63.01 | 63.32 | 62.62 | 63.07 | 3,608,538 | -0.01(-0.02%) |
Feb 18, 2016 | 63.04 | 63.47 | 62.95 | 63.09 | 2,372,901 | -0.29(-0.46%) |
Feb 17, 2016 | 63.36 | 63.66 | 63.07 | 63.38 | 3,555,920 | +0.42(+0.67%) |
Feb 16, 2016 | 62.73 | 63.17 | 62.46 | 62.96 | 3,938,362 | +1.14(+1.85%) |
Feb 12, 2016 | 61.41 | 61.81 | 61.81 | 61.81 | 4,666,830 | +0.97(+1.59%) |
Feb 11, 2016 | 60.86 | 61.61 | 60.31 | 60.85 | 3,926,097 | -1.18(-1.90%) |
Feb 10, 2016 | 62.40 | 63.20 | 61.89 | 62.02 | 2,978,026 | +0.01(+0.02%) |
Feb 09, 2016 | 60.61 | 62.55 | 60.47 | 62.01 | 3,541,011 | +0.76(+1.25%) |
Feb 08, 2016 | 61.53 | 61.59 | 60.32 | 61.25 | 6,178,289 | -0.66(-1.06%) |
Feb 05, 2016 | 62.62 | 62.85 | 61.62 | 61.90 | 4,154,265 | -1.03(-1.63%) |
Feb 04, 2016 | 61.77 | 63.11 | 61.73 | 62.93 | 4,214,200 | +1.03(+1.66%) |
Feb 03, 2016 | 61.96 | 62.21 | 60.71 | 61.90 | 3,380,020 | +0.49(+0.79%) |
Feb 02, 2016 | 61.76 | 61.98 | 61.17 | 61.41 | 3,698,240 | -1.16(-1.85%) |
Feb 01, 2016 | 62.91 | 62.99 | 62.10 | 62.57 | 3,749,856 | -0.50(-0.80%) |
Jan 29, 2016 | 61.90 | 63.12 | 61.51 | 63.07 | 6,220,230 | +1.59(+2.58%) |
Jan 28, 2016 | 61.71 | 61.93 | 61.14 | 61.49 | 4,904,910 | +0.16(+0.26%) |
Jan 27, 2016 | 61.64 | 62.29 | 60.89 | 61.33 | 6,673,103 | -0.31(-0.51%) |
Jan 26, 2016 | 60.34 | 61.84 | 59.14 | 61.64 | 8,999,718 | +0.22(+0.36%) |
Jan 25, 2016 | 62.14 | 62.34 | 61.32 | 61.42 | 4,279,276 | -0.71(-1.14%) |
Jan 22, 2016 | 62.27 | 62.39 | 61.67 | 62.13 | 4,881,922 | +0.67(+1.09%) |
Jan 21, 2016 | 61.57 | 61.92 | 61.03 | 61.46 | 5,285,968 | -0.41(-0.67%) |
Jan 20, 2016 | 61.48 | 62.34 | 60.78 | 61.87 | 6,501,282 | -0.44(-0.71%) |
Jan 19, 2016 | 62.85 | 63.04 | 61.62 | 62.32 | 4,614,120 | +0.31(+0.49%) |
Jan 15, 2016 | 62.56 | 62.01 | 62.01 | 62.01 | 8,817,658 | -1.54(-2.43%) |
Jan 14, 2016 | 63.01 | 63.91 | 62.46 | 63.55 | 4,232,700 | +0.57(+0.91%) |
Jan 13, 2016 | 64.91 | 64.94 | 62.88 | 62.98 | 4,087,838 | -1.48(-2.29%) |
Jan 12, 2016 | 65.24 | 65.24 | 63.62 | 64.46 | 3,980,942 | +0.07(+0.11%) |
Jan 11, 2016 | 64.67 | 64.67 | 63.77 | 64.38 | 4,578,108 | -0.04(-0.06%) |
Jan 08, 2016 | 64.56 | 65.28 | 64.27 | 64.42 | 4,598,975 | +0.04(+0.06%) |
Jan 07, 2016 | 64.99 | 65.51 | 64.17 | 64.38 | 6,196,312 | -1.70(-2.57%) |
Jan 06, 2016 | 66.08 | 66.54 | 65.56 | 66.08 | 5,060,326 | -0.78(-1.17%) |
Jan 05, 2016 | 66.78 | 67.06 | 66.31 | 66.86 | 3,916,666 | +0.12(+0.19%) |
Jan 04, 2016 | 66.28 | 66.89 | 66.19 | 66.73 | 6,032,694 | -0.87(-1.29%) |
Dec 31, 2015 | 67.63 | 67.61 | 67.61 | 67.61 | 3,152,068 | -0.34(-0.50%) |
Dec 30, 2015 | 68.48 | 68.62 | 67.80 | 67.95 | 1,739,713 | -0.60(-0.87%) |
Dec 29, 2015 | 68.42 | 68.85 | 68.20 | 68.55 | 2,282,785 | +0.55(+0.81%) |
Dec 28, 2015 | 67.83 | 68.10 | 67.60 | 67.99 | 1,761,506 | +0.01(+0.01%) |
Dec 24, 2015 | 68.02 | 67.99 | 67.99 | 67.99 | 1,197,274 | -0.23(-0.34%) |
Dec 23, 2015 | 67.75 | 68.39 | 67.61 | 68.22 | 2,260,657 | +0.71(+1.06%) |
Dec 22, 2015 | 67.64 | 67.71 | 66.77 | 67.51 | 2,774,722 | +0.19(+0.28%) |
Dec 21, 2015 | 66.72 | 67.32 | 66.65 | 67.32 | 4,026,167 | +0.91(+1.37%) |
Dec 18, 2015 | 66.46 | 67.16 | 66.32 | 66.41 | 8,782,024 | -0.48(-0.72%) |
Dec 17, 2015 | 68.90 | 69.03 | 66.87 | 66.89 | 4,835,659 | -1.53(-2.24%) |
Dec 16, 2015 | 67.61 | 68.62 | 67.16 | 68.42 | 5,091,012 | +1.14(+1.70%) |
Dec 15, 2015 | 68.36 | 68.54 | 67.16 | 67.28 | 6,978,583 | -0.59(-0.87%) |
Dec 14, 2015 | 67.87 | 68.11 | 67.28 | 67.87 | 4,096,093 | +0.25(+0.38%) |
Dec 11, 2015 | 68.03 | 68.40 | 67.34 | 67.61 | 4,054,607 | -1.18(-1.72%) |
Dec 10, 2015 | 68.78 | 69.37 | 68.55 | 68.80 | 3,140,189 | +0.13(+0.19%) |
Dec 09, 2015 | 69.12 | 70.06 | 68.47 | 68.67 | 3,821,309 | -0.94(-1.36%) |
Dec 08, 2015 | 68.80 | 69.71 | 68.51 | 69.61 | 5,217,884 | -0.39(-0.55%) |
Dec 07, 2015 | 70.17 | 70.29 | 69.74 | 70.00 | 3,137,018 | -0.17(-0.24%) |
Dec 04, 2015 | 68.91 | 70.29 | 68.72 | 70.16 | 6,280,217 | +1.44(+2.09%) |
Dec 03, 2015 | 69.76 | 70.00 | 68.49 | 68.72 | 4,527,397 | -1.04(-1.49%) |
Dec 02, 2015 | 70.05 | 70.36 | 69.65 | 69.76 | 2,848,701 | -0.49(-0.69%) |
Dec 01, 2015 | 70.47 | 70.86 | 70.05 | 70.25 | 4,491,152 | +0.19(+0.27%) |
Nov 30, 2015 | 70.42 | 70.59 | 69.97 | 70.06 | 4,113,115 | -0.33(-0.48%) |
Nov 27, 2015 | 70.65 | 70.72 | 70.27 | 70.40 | 1,198,844 | +0.01(+0.02%) |
Nov 25, 2015 | 70.39 | 70.38 | 70.38 | 70.38 | 2,571,888 | +0.23(+0.33%) |
Nov 24, 2015 | 70.03 | 70.35 | 69.70 | 70.15 | 3,226,141 | -0.51(-0.72%) |
Nov 23, 2015 | 70.75 | 70.90 | 70.24 | 70.66 | 1,814,695 | -0.10(-0.14%) |
Nov 20, 2015 | 70.65 | 70.96 | 70.52 | 70.76 | 2,670,647 | +0.29(+0.41%) |
Nov 19, 2015 | 70.35 | 70.76 | 70.21 | 70.47 | 4,484,680 | -0.06(-0.08%) |
Nov 18, 2015 | 69.36 | 70.61 | 69.20 | 70.53 | 2,791,936 | +1.22(+1.76%) |
Nov 17, 2015 | 69.11 | 69.84 | 68.81 | 69.31 | 3,036,188 | +0.15(+0.21%) |
Nov 16, 2015 | 68.04 | 69.20 | 67.99 | 69.16 | 3,307,871 | +1.17(+1.72%) |
Nov 13, 2015 | 68.19 | 68.54 | 67.82 | 67.99 | 2,986,970 | -0.40(-0.58%) |
Nov 12, 2015 | 68.76 | 69.45 | 68.37 | 68.39 | 2,952,680 | -0.75(-1.08%) |
Nov 11, 2015 | 69.20 | 69.85 | 69.07 | 69.14 | 2,800,624 | +0.01(+0.02%) |
Nov 10, 2015 | 69.13 | 69.39 | 68.72 | 69.12 | 3,075,851 | -0.21(-0.30%) |
Nov 09, 2015 | 69.41 | 69.73 | 68.94 | 69.34 | 2,657,133 | -0.32(-0.46%) |
Nov 06, 2015 | 69.19 | 69.65 | 69.09 | 69.65 | 2,760,977 | +0.14(+0.20%) |
Nov 05, 2015 | 69.71 | 69.98 | 69.45 | 69.52 | 3,946,811 | -0.12(-0.18%) |
Nov 04, 2015 | 69.53 | 69.84 | 69.06 | 69.64 | 3,983,713 | +0.08(+0.12%) |
Nov 03, 2015 | 69.20 | 69.71 | 68.98 | 69.56 | 4,435,537 | +0.12(+0.18%) |
Nov 02, 2015 | 67.97 | 69.61 | 67.87 | 69.44 | 5,210,775 | +1.61(+2.38%) |
Oct 30, 2015 | 67.60 | 68.27 | 67.10 | 67.82 | 5,529,552 | +0.20(+0.29%) |
Oct 29, 2015 | 67.07 | 67.71 | 66.73 | 67.63 | 3,201,790 | +0.32(+0.48%) |
Oct 28, 2015 | 66.71 | 67.34 | 66.43 | 67.31 | 3,618,406 | +0.68(+1.03%) |
Oct 27, 2015 | 66.67 | 66.96 | 66.37 | 66.62 | 3,650,803 | -0.52(-0.78%) |
Oct 26, 2015 | 67.47 | 67.69 | 66.97 | 67.15 | 3,353,539 | -0.32(-0.47%) |
Oct 23, 2015 | 68.50 | 68.50 | 66.91 | 67.47 | 7,045,067 | -0.84(-1.23%) |
Oct 22, 2015 | 64.32 | 68.77 | 64.03 | 68.31 | 9,792,292 | +3.53(+5.45%) |
Oct 21, 2015 | 65.32 | 65.39 | 64.68 | 64.78 | 6,942,492 | -0.23(-0.35%) |
Oct 20, 2015 | 64.58 | 65.29 | 64.33 | 65.00 | 3,316,007 | +0.20(+0.31%) |
Oct 19, 2015 | 64.42 | 64.80 | 64.20 | 64.80 | 2,385,198 | +0.15(+0.24%) |
Oct 16, 2015 | 64.92 | 65.01 | 64.20 | 64.65 | 4,285,039 | -0.09(-0.13%) |
Oct 15, 2015 | 64.31 | 64.79 | 63.94 | 64.73 | 2,880,457 | +0.60(+0.93%) |
Oct 14, 2015 | 64.80 | 64.96 | 64.04 | 64.14 | 5,010,823 | -0.69(-1.07%) |
Oct 13, 2015 | 64.65 | 65.24 | 64.49 | 64.83 | 3,214,927 | -0.21(-0.32%) |
Oct 12, 2015 | 64.28 | 65.06 | 64.22 | 65.04 | 3,217,540 | +0.70(+1.10%) |
Oct 09, 2015 | 64.57 | 64.97 | 64.18 | 64.33 | 5,426,852 | -0.28(-0.43%) |
Oct 08, 2015 | 64.11 | 64.72 | 63.94 | 64.61 | 4,431,169 | +0.33(+0.51%) |
Oct 07, 2015 | 63.91 | 64.52 | 63.72 | 64.28 | 3,895,984 | +0.88(+1.39%) |
Oct 06, 2015 | 63.72 | 63.91 | 62.88 | 63.40 | 5,162,639 | -0.58(-0.91%) |
Oct 05, 2015 | 63.39 | 64.11 | 63.16 | 63.99 | 4,536,745 | +1.00(+1.58%) |
Oct 02, 2015 | 61.20 | 62.99 | 60.95 | 62.99 | 4,256,289 | +0.97(+1.56%) |
Oct 01, 2015 | 61.98 | 62.33 | 61.15 | 62.02 | 4,622,103 | +0.09(+0.14%) |
Sep 30, 2015 | 61.14 | 61.99 | 60.93 | 61.94 | 7,415,482 | +1.55(+2.57%) |
Sep 29, 2015 | 60.15 | 60.68 | 59.94 | 60.38 | 6,600,047 | +0.59(+0.98%) |
Sep 28, 2015 | 61.55 | 61.80 | 59.72 | 59.80 | 8,094,803 | -2.10(-3.39%) |
Sep 25, 2015 | 62.39 | 62.77 | 61.77 | 61.89 | 7,289,585 | +0.20(+0.32%) |
Sep 24, 2015 | 61.75 | 61.84 | 61.04 | 61.70 | 5,093,553 | -0.47(-0.76%) |
Sep 23, 2015 | 62.21 | 62.50 | 61.97 | 62.17 | 4,157,845 | +0.07(+0.12%) |
Sep 22, 2015 | 62.09 | 62.38 | 61.65 | 62.10 | 6,924,687 | -0.62(-0.98%) |
Sep 21, 2015 | 62.76 | 63.17 | 62.27 | 62.71 | 5,453,442 | +0.15(+0.24%) |
Sep 18, 2015 | 63.23 | 63.24 | 62.02 | 62.56 | 12,897,390 | -1.39(-2.18%) |
Sep 17, 2015 | 64.74 | 64.88 | 63.80 | 63.95 | 5,215,312 | -0.83(-1.28%) |
Sep 16, 2015 | 63.98 | 64.87 | 63.87 | 64.78 | 4,361,848 | +0.63(+0.98%) |
Sep 15, 2015 | 63.32 | 64.26 | 63.32 | 64.15 | 4,687,363 | +1.18(+1.88%) |
Sep 14, 2015 | 63.15 | 63.34 | 62.66 | 62.97 | 5,458,772 | -0.05(-0.08%) |
Sep 11, 2015 | 62.43 | 63.03 | 62.27 | 63.02 | 4,227,044 | +0.57(+0.92%) |
Sep 10, 2015 | 62.66 | 62.95 | 62.17 | 62.44 | 4,778,569 | -0.26(-0.42%) |
Sep 09, 2015 | 63.86 | 64.14 | 62.58 | 62.71 | 3,763,356 | -0.81(-1.28%) |
Sep 08, 2015 | 63.20 | 63.54 | 62.53 | 63.52 | 4,135,474 | +1.41(+2.27%) |
Sep 04, 2015 | 62.18 | 62.11 | 62.11 | 62.11 | 5,170,876 | -0.94(-1.48%) |
Sep 03, 2015 | 63.10 | 63.57 | 62.73 | 63.05 | 4,145,203 | +0.44(+0.70%) |
Sep 02, 2015 | 62.19 | 62.63 | 61.57 | 62.61 | 4,739,952 | +1.08(+1.76%) |
Sep 01, 2015 | 61.84 | 62.39 | 61.18 | 61.53 | 7,209,594 | -1.62(-2.56%) |
Aug 31, 2015 | 63.26 | 64.05 | 62.30 | 63.15 | 4,851,943 | -0.75(-1.18%) |
Aug 28, 2015 | 63.92 | 64.11 | 63.34 | 63.90 | 4,472,540 | -0.29(-0.45%) |
Aug 27, 2015 | 63.41 | 64.39 | 63.05 | 64.19 | 5,567,065 | +1.30(+2.07%) |
Aug 26, 2015 | 61.84 | 62.94 | 60.85 | 62.89 | 6,643,997 | +2.50(+4.13%) |
Aug 25, 2015 | 62.47 | 62.47 | 60.35 | 60.40 | 5,525,473 | -0.60(-0.98%) |
Aug 24, 2015 | 59.99 | 62.56 | 63.10 | 60.99 | 8,361,974 | -2.10(-3.34%) |
Aug 21, 2015 | 64.04 | 64.22 | 63.09 | 63.10 | 5,872,701 | -1.31(-2.04%) |
Aug 20, 2015 | 65.30 | 65.46 | 64.34 | 64.41 | 4,755,059 | -1.36(-2.06%) |
Aug 19, 2015 | 65.97 | 66.39 | 65.57 | 65.77 | 3,221,211 | -0.64(-0.96%) |
Aug 18, 2015 | 66.20 | 66.62 | 66.20 | 66.41 | 1,883,959 | -0.10(-0.15%) |
Aug 17, 2015 | 65.66 | 66.52 | 65.43 | 66.51 | 1,709,414 | +0.53(+0.80%) |
Aug 14, 2015 | 65.78 | 66.03 | 65.49 | 65.98 | 2,020,421 | +0.36(+0.54%) |
Aug 13, 2015 | 65.59 | 65.90 | 65.26 | 65.62 | 2,895,958 | +0.10(+0.16%) |
Aug 12, 2015 | 65.57 | 65.62 | 64.70 | 65.52 | 4,162,067 | -0.56(-0.85%) |
Aug 11, 2015 | 66.12 | 66.41 | 65.96 | 66.08 | 2,925,067 | -0.65(-0.97%) |
Aug 10, 2015 | 66.53 | 67.07 | 66.52 | 66.73 | 2,457,689 | +0.65(+0.98%) |
Aug 07, 2015 | 66.12 | 66.41 | 65.50 | 66.08 | 2,330,087 | -0.37(-0.56%) |
Aug 06, 2015 | 67.00 | 67.23 | 66.25 | 66.45 | 2,287,116 | -0.50(-0.75%) |
Aug 05, 2015 | 67.05 | 67.43 | 66.76 | 66.95 | 2,969,735 | +0.36(+0.54%) |
Aug 04, 2015 | 66.23 | 67.07 | 66.09 | 66.59 | 3,446,043 | +0.31(+0.47%) |
Aug 03, 2015 | 66.41 | 66.65 | 65.72 | 66.28 | 3,251,243 | -0.17(-0.25%) |
Jul 31, 2015 | 66.73 | 66.89 | 66.26 | 66.44 | 4,680,048 | -0.22(-0.33%) |
Jul 30, 2015 | 65.70 | 66.79 | 65.70 | 66.66 | 6,364,174 | +0.69(+1.04%) |
Jul 29, 2015 | 64.52 | 66.03 | 64.13 | 65.97 | 8,247,643 | +1.82(+2.84%) |
Jul 28, 2015 | 63.83 | 64.16 | 63.53 | 64.15 | 5,711,758 | +0.86(+1.35%) |
Jul 27, 2015 | 63.44 | 63.77 | 62.79 | 63.29 | 4,163,695 | -0.41(-0.64%) |
Jul 24, 2015 | 64.47 | 64.63 | 63.53 | 63.70 | 5,260,208 | -0.92(-1.43%) |
Jul 23, 2015 | 64.59 | 65.05 | 64.02 | 64.62 | 9,853,817 | +0.86(+1.35%) |
Jul 22, 2015 | 63.66 | 64.07 | 63.52 | 63.76 | 5,280,418 | +0.05(+0.08%) |
Jul 21, 2015 | 64.08 | 64.25 | 63.61 | 63.71 | 5,222,742 | -0.57(-0.89%) |
Jul 20, 2015 | 64.38 | 64.47 | 64.16 | 64.28 | 4,020,083 | -0.10(-0.16%) |
Jul 17, 2015 | 64.21 | 64.41 | 64.03 | 64.38 | 2,834,334 | +0.01(+0.02%) |
Jul 16, 2015 | 64.35 | 64.48 | 63.86 | 64.37 | 6,003,767 | +0.27(+0.42%) |
Jul 15, 2015 | 64.68 | 64.73 | 64.07 | 64.10 | 8,344,670 | -0.46(-0.71%) |
Jul 14, 2015 | 64.04 | 64.60 | 63.94 | 64.56 | 19,339,378 | +0.70(+1.09%) |
Jul 13, 2015 | 63.26 | 63.93 | 63.13 | 63.86 | 6,805,866 | +0.98(+1.56%) |
Jul 10, 2015 | 62.73 | 63.08 | 62.45 | 62.88 | 6,413,974 | +0.66(+1.06%) |
Jul 09, 2015 | 62.85 | 63.04 | 62.21 | 62.22 | 7,103,528 | +0.00(+0.00%) |
Jul 08, 2015 | 62.87 | 62.96 | 62.16 | 62.22 | 7,064,027 | -0.97(-1.53%) |
Jul 07, 2015 | 62.56 | 63.32 | 61.81 | 63.18 | 6,879,714 | +0.87(+1.40%) |
Jul 06, 2015 | 62.36 | 62.66 | 62.21 | 62.31 | 9,948,816 | -0.67(-1.07%) |
Jul 02, 2015 | 62.79 | 62.99 | 62.99 | 62.99 | 6,874,520 | +0.33(+0.53%) |
Jul 01, 2015 | 62.41 | 62.66 | 62.19 | 62.66 | 7,812,631 | +0.54(+0.88%) |
Jun 30, 2015 | 61.88 | 62.32 | 61.72 | 62.11 | 7,742,676 | +0.61(+0.99%) |
Jun 29, 2015 | 61.78 | 62.07 | 61.37 | 61.50 | 8,268,416 | -0.73(-1.18%) |
Jun 26, 2015 | 62.31 | 62.43 | 61.94 | 62.23 | 14,127,036 | +0.24(+0.39%) |
Jun 25, 2015 | 62.21 | 62.23 | 61.61 | 61.99 | 3,512,173 | +0.01(+0.01%) |
Jun 24, 2015 | 62.10 | 62.36 | 61.92 | 61.99 | 4,035,294 | -0.12(-0.19%) |
Jun 23, 2015 | 62.42 | 62.56 | 62.07 | 62.11 | 3,125,301 | -0.38(-0.61%) |
Jun 22, 2015 | 62.49 | 62.80 | 62.42 | 62.49 | 3,492,835 | +0.30(+0.48%) |
Jun 19, 2015 | 62.27 | 62.51 | 62.05 | 62.19 | 5,762,245 | -0.08(-0.13%) |
Jun 18, 2015 | 61.56 | 62.62 | 61.43 | 62.27 | 4,777,561 | +0.88(+1.44%) |
Jun 17, 2015 | 61.35 | 61.67 | 61.17 | 61.39 | 3,794,152 | +0.07(+0.12%) |
Jun 16, 2015 | 61.11 | 61.48 | 61.11 | 61.32 | 2,635,959 | +0.12(+0.20%) |
Jun 15, 2015 | 61.30 | 61.34 | 60.96 | 61.19 | 3,337,978 | -0.43(-0.69%) |
Jun 12, 2015 | 62.18 | 62.20 | 61.53 | 61.62 | 4,425,856 | -0.64(-1.02%) |
Jun 11, 2015 | 62.49 | 62.60 | 62.13 | 62.26 | 3,164,235 | -0.07(-0.10%) |
Jun 10, 2015 | 61.92 | 62.39 | 61.73 | 62.32 | 3,298,200 | +0.59(+0.96%) |
Jun 09, 2015 | 61.61 | 62.16 | 61.52 | 61.73 | 3,637,376 | +0.21(+0.34%) |
Jun 08, 2015 | 62.01 | 62.17 | 61.48 | 61.52 | 4,400,352 | -0.71(-1.14%) |
Jun 05, 2015 | 62.03 | 62.30 | 61.92 | 62.23 | 2,762,475 | +0.07(+0.10%) |
Jun 04, 2015 | 62.72 | 62.96 | 62.03 | 62.17 | 3,792,479 | -1.04(-1.65%) |
Jun 03, 2015 | 62.91 | 63.35 | 62.79 | 63.21 | 3,284,709 | +0.33(+0.52%) |
Jun 02, 2015 | 62.64 | 62.98 | 62.40 | 62.88 | 3,431,486 | -0.08(-0.13%) |
Jun 01, 2015 | 62.67 | 63.15 | 62.35 | 62.96 | 3,967,761 | +0.42(+0.67%) |
May 29, 2015 | 63.11 | 63.31 | 62.31 | 62.54 | 4,200,794 | -0.72(-1.15%) |
May 28, 2015 | 63.29 | 63.40 | 63.02 | 63.27 | 4,351,414 | -0.07(-0.11%) |
May 27, 2015 | 62.43 | 63.32 | 62.33 | 63.34 | 4,936,523 | +0.90(+1.44%) |
May 26, 2015 | 62.72 | 62.97 | 62.28 | 62.44 | 3,719,083 | -0.31(-0.50%) |
May 22, 2015 | 63.00 | 62.75 | 62.75 | 62.75 | 5,348,520 | -0.21(-0.33%) |
May 21, 2015 | 63.03 | 63.24 | 62.80 | 62.96 | 5,265,548 | -0.09(-0.14%) |
May 20, 2015 | 62.68 | 63.21 | 62.38 | 63.05 | 5,673,339 | +0.38(+0.61%) |
May 19, 2015 | 63.23 | 63.35 | 62.57 | 62.67 | 4,979,862 | -0.56(-0.88%) |
May 18, 2015 | 62.72 | 63.47 | 62.72 | 63.22 | 6,462,528 | +0.59(+0.94%) |
May 15, 2015 | 63.60 | 63.64 | 62.56 | 62.64 | 11,134,005 | -1.01(-1.58%) |
May 14, 2015 | 63.74 | 64.02 | 63.33 | 63.64 | 13,206,539 | +0.36(+0.56%) |
May 13, 2015 | 65.21 | 65.39 | 62.64 | 63.29 | 26,056,580 | +0.98(+1.57%) |
May 12, 2015 | 60.35 | 62.56 | 60.33 | 62.31 | 13,428,954 | +1.77(+2.92%) |
May 11, 2015 | 60.75 | 60.96 | 60.54 | 60.54 | 3,119,376 | -0.34(-0.56%) |
May 08, 2015 | 60.75 | 61.17 | 60.67 | 60.88 | 3,513,746 | +0.61(+1.01%) |
May 07, 2015 | 59.61 | 60.48 | 59.57 | 60.27 | 5,182,168 | +0.62(+1.03%) |
May 06, 2015 | 59.90 | 60.10 | 59.32 | 59.66 | 4,265,344 | -0.04(-0.07%) |
May 05, 2015 | 59.93 | 60.11 | 59.58 | 59.70 | 3,966,139 | -0.21(-0.35%) |
May 04, 2015 | 59.85 | 60.28 | 59.85 | 59.91 | 2,615,789 | +0.12(+0.21%) |