Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.23 | 77.57 | 75.48 | 76.00 | 3,030,491 | -1.58(-2.03%) |
Apr 28, 2016 | 78.25 | 79.04 | 77.38 | 77.58 | 1,287,077 | -1.05(-1.34%) |
Apr 27, 2016 | 78.43 | 79.36 | 77.76 | 78.63 | 2,066,353 | +0.15(+0.19%) |
Apr 26, 2016 | 76.88 | 79.20 | 76.67 | 78.48 | 2,935,148 | +1.42(+1.84%) |
Apr 25, 2016 | 76.96 | 77.06 | 75.44 | 77.06 | 3,048,678 | +0.03(+0.04%) |
Apr 22, 2016 | 75.32 | 77.11 | 74.50 | 77.03 | 7,319,522 | +7.34(+10.53%) |
Apr 21, 2016 | 70.23 | 70.85 | 69.64 | 69.69 | 2,394,939 | -0.45(-0.64%) |
Apr 20, 2016 | 69.97 | 70.46 | 69.27 | 70.14 | 1,906,906 | +0.33(+0.47%) |
Apr 19, 2016 | 69.49 | 70.33 | 69.28 | 69.81 | 2,752,145 | +1.04(+1.51%) |
Apr 18, 2016 | 68.82 | 69.34 | 68.06 | 68.77 | 2,097,747 | -0.08(-0.11%) |
Apr 15, 2016 | 69.43 | 69.66 | 68.64 | 68.85 | 1,750,146 | -0.43(-0.62%) |
Apr 14, 2016 | 68.73 | 69.52 | 68.48 | 69.28 | 2,225,948 | +0.84(+1.23%) |
Apr 13, 2016 | 67.00 | 68.96 | 66.89 | 68.43 | 5,139,018 | +2.04(+3.07%) |
Apr 12, 2016 | 67.00 | 67.21 | 65.97 | 66.39 | 3,123,198 | -0.47(-0.71%) |
Apr 11, 2016 | 66.73 | 68.47 | 65.91 | 66.86 | 3,726,464 | -1.86(-2.71%) |
Apr 08, 2016 | 68.02 | 69.64 | 68.02 | 68.73 | 2,140,595 | +1.17(+1.74%) |
Apr 07, 2016 | 68.05 | 69.05 | 67.26 | 67.56 | 1,964,793 | -0.89(-1.29%) |
Apr 06, 2016 | 68.26 | 68.73 | 67.07 | 68.44 | 1,263,420 | -0.04(-0.06%) |
Apr 05, 2016 | 68.95 | 69.25 | 68.16 | 68.48 | 1,327,456 | -1.09(-1.56%) |
Apr 04, 2016 | 70.11 | 70.92 | 69.51 | 69.57 | 1,108,800 | -0.40(-0.58%) |
Apr 01, 2016 | 69.52 | 70.38 | 69.07 | 69.98 | 1,650,552 | -0.24(-0.34%) |
Mar 31, 2016 | 71.19 | 71.19 | 70.13 | 70.21 | 1,868,720 | -1.27(-1.77%) |
Mar 30, 2016 | 70.27 | 73.09 | 70.20 | 71.48 | 2,151,928 | +1.64(+2.36%) |
Mar 29, 2016 | 68.43 | 70.28 | 67.89 | 69.83 | 1,037,376 | +0.89(+1.28%) |
Mar 28, 2016 | 70.66 | 70.66 | 68.21 | 68.95 | 1,824,933 | -1.79(-2.53%) |
Mar 24, 2016 | 69.32 | 70.74 | 70.74 | 70.74 | 759,070 | +0.85(+1.22%) |
Mar 23, 2016 | 71.16 | 71.30 | 69.78 | 69.88 | 1,305,610 | -1.21(-1.71%) |
Mar 22, 2016 | 70.31 | 71.90 | 70.23 | 71.10 | 2,145,493 | +0.22(+0.31%) |
Mar 21, 2016 | 70.63 | 71.89 | 70.20 | 70.88 | 1,210,094 | +0.02(+0.02%) |
Mar 18, 2016 | 70.09 | 71.33 | 70.09 | 70.86 | 3,967,828 | +1.03(+1.47%) |
Mar 17, 2016 | 68.29 | 69.99 | 67.72 | 69.83 | 1,980,697 | +1.53(+2.23%) |
Mar 16, 2016 | 66.29 | 68.66 | 65.43 | 68.31 | 1,731,989 | +1.68(+2.52%) |
Mar 15, 2016 | 66.01 | 66.69 | 65.19 | 66.63 | 1,170,726 | +0.03(+0.04%) |
Mar 14, 2016 | 66.05 | 67.51 | 65.99 | 66.60 | 1,823,637 | -0.03(-0.05%) |
Mar 11, 2016 | 64.66 | 66.89 | 64.28 | 66.64 | 2,195,648 | +2.74(+4.29%) |
Mar 10, 2016 | 64.82 | 64.98 | 63.00 | 63.90 | 2,646,488 | +0.01(+0.01%) |
Mar 09, 2016 | 64.92 | 65.36 | 63.48 | 63.89 | 2,939,347 | -0.51(-0.80%) |
Mar 08, 2016 | 66.94 | 67.24 | 64.06 | 64.40 | 7,109,564 | -2.83(-4.21%) |
Mar 07, 2016 | 64.98 | 67.46 | 64.69 | 67.24 | 3,784,178 | +1.96(+3.00%) |
Mar 04, 2016 | 65.15 | 66.07 | 65.14 | 65.28 | 1,323,546 | +0.34(+0.52%) |
Mar 03, 2016 | 64.49 | 66.18 | 64.49 | 64.94 | 1,916,554 | +0.51(+0.79%) |
Mar 02, 2016 | 64.16 | 65.30 | 63.80 | 64.44 | 2,052,036 | +0.92(+1.45%) |
Mar 01, 2016 | 62.15 | 63.83 | 61.83 | 63.52 | 2,197,400 | +1.80(+2.92%) |
Feb 29, 2016 | 62.99 | 63.58 | 61.70 | 61.71 | 1,821,987 | -1.29(-2.05%) |
Feb 26, 2016 | 62.37 | 64.22 | 62.23 | 63.00 | 1,580,601 | +0.87(+1.40%) |
Feb 25, 2016 | 62.61 | 63.23 | 61.26 | 62.13 | 1,159,476 | -0.23(-0.37%) |
Feb 24, 2016 | 61.17 | 62.61 | 60.73 | 62.36 | 926,549 | +0.06(+0.09%) |
Feb 23, 2016 | 64.20 | 64.89 | 62.18 | 62.30 | 1,124,802 | -1.76(-2.75%) |
Feb 22, 2016 | 63.26 | 65.07 | 63.45 | 64.06 | 2,189,221 | +0.81(+1.28%) |
Feb 19, 2016 | 62.83 | 63.68 | 62.45 | 63.26 | 1,704,050 | +0.14(+0.23%) |
Feb 18, 2016 | 63.82 | 64.28 | 62.49 | 63.11 | 1,244,070 | -0.79(-1.24%) |
Feb 17, 2016 | 62.71 | 64.12 | 62.10 | 63.90 | 2,412,918 | +1.50(+2.41%) |
Feb 16, 2016 | 61.53 | 62.69 | 61.20 | 62.40 | 1,647,350 | +1.21(+1.97%) |
Feb 12, 2016 | 60.45 | 61.20 | 61.20 | 61.20 | 1,806,023 | +0.75(+1.24%) |
Feb 11, 2016 | 60.50 | 60.91 | 59.03 | 60.45 | 2,205,392 | -1.14(-1.85%) |
Feb 10, 2016 | 60.87 | 62.12 | 60.45 | 61.59 | 1,905,609 | +1.35(+2.24%) |
Feb 09, 2016 | 58.78 | 61.82 | 58.30 | 60.24 | 5,136,391 | +0.78(+1.32%) |
Feb 08, 2016 | 58.49 | 60.35 | 58.32 | 59.45 | 3,243,914 | +0.30(+0.50%) |
Feb 05, 2016 | 58.30 | 59.55 | 57.82 | 59.16 | 1,795,112 | +0.65(+1.11%) |
Feb 04, 2016 | 56.95 | 59.03 | 56.95 | 58.51 | 2,481,434 | +1.73(+3.05%) |
Feb 03, 2016 | 56.41 | 57.08 | 54.41 | 56.78 | 2,225,427 | +1.10(+1.98%) |
Feb 02, 2016 | 57.79 | 58.11 | 55.56 | 55.67 | 1,705,612 | -3.00(-5.11%) |
Feb 01, 2016 | 58.65 | 58.97 | 57.68 | 58.67 | 1,757,555 | -0.26(-0.44%) |
Jan 29, 2016 | 59.18 | 59.74 | 58.54 | 58.93 | 2,461,909 | +0.33(+0.56%) |
Jan 28, 2016 | 58.45 | 59.69 | 57.88 | 58.61 | 1,670,341 | +0.18(+0.31%) |
Jan 27, 2016 | 56.93 | 59.15 | 56.74 | 58.42 | 2,188,301 | +0.83(+1.44%) |
Jan 26, 2016 | 56.84 | 57.97 | 56.83 | 57.60 | 1,856,331 | +0.98(+1.73%) |
Jan 25, 2016 | 57.38 | 57.87 | 56.43 | 56.62 | 2,036,313 | -0.72(-1.25%) |
Jan 22, 2016 | 59.59 | 59.89 | 57.33 | 57.34 | 2,777,881 | -1.24(-2.11%) |
Jan 21, 2016 | 59.31 | 59.60 | 55.60 | 58.57 | 4,622,341 | -0.93(-1.56%) |
Jan 20, 2016 | 59.12 | 60.47 | 56.72 | 59.50 | 2,539,766 | -0.56(-0.93%) |
Jan 19, 2016 | 60.40 | 60.66 | 59.09 | 60.06 | 1,857,022 | +0.07(+0.11%) |
Jan 15, 2016 | 58.71 | 59.99 | 59.99 | 59.99 | 2,137,264 | -0.32(-0.53%) |
Jan 14, 2016 | 59.77 | 61.52 | 59.74 | 60.31 | 2,293,071 | +0.59(+0.99%) |
Jan 13, 2016 | 63.66 | 63.94 | 58.59 | 59.72 | 2,378,298 | -3.75(-5.91%) |
Jan 12, 2016 | 63.98 | 64.66 | 61.56 | 63.47 | 2,227,700 | -0.03(-0.05%) |
Jan 11, 2016 | 65.22 | 65.49 | 62.69 | 63.51 | 1,823,644 | -1.52(-2.34%) |
Jan 08, 2016 | 65.45 | 66.04 | 64.83 | 65.03 | 1,695,838 | -0.18(-0.27%) |
Jan 07, 2016 | 65.25 | 65.90 | 64.83 | 65.20 | 2,273,958 | -1.24(-1.86%) |
Jan 06, 2016 | 67.89 | 68.30 | 66.05 | 66.44 | 1,609,500 | -2.33(-3.39%) |
Jan 05, 2016 | 68.35 | 69.01 | 68.04 | 68.77 | 1,248,292 | +0.38(+0.56%) |
Jan 04, 2016 | 69.92 | 69.93 | 67.63 | 68.39 | 3,060,236 | -2.32(-3.29%) |
Dec 31, 2015 | 70.35 | 70.71 | 70.71 | 70.71 | 1,100,692 | -0.23(-0.32%) |
Dec 30, 2015 | 71.47 | 71.53 | 70.87 | 70.94 | 1,008,791 | -0.59(-0.82%) |
Dec 29, 2015 | 71.77 | 72.15 | 71.47 | 71.52 | 992,521 | -0.03(-0.04%) |
Dec 28, 2015 | 72.37 | 72.71 | 71.46 | 71.55 | 1,032,039 | -0.99(-1.37%) |
Dec 24, 2015 | 72.64 | 72.54 | 72.54 | 72.54 | 519,183 | -0.06(-0.08%) |
Dec 23, 2015 | 72.46 | 72.82 | 71.89 | 72.60 | 1,035,085 | +0.65(+0.91%) |
Dec 22, 2015 | 70.96 | 72.28 | 70.73 | 71.95 | 1,248,843 | +1.66(+2.37%) |
Dec 21, 2015 | 71.14 | 71.50 | 69.96 | 70.28 | 1,563,154 | -0.16(-0.23%) |
Dec 18, 2015 | 70.71 | 71.88 | 69.57 | 70.44 | 3,861,911 | -0.66(-0.93%) |
Dec 17, 2015 | 74.82 | 74.90 | 70.98 | 71.10 | 3,055,911 | -3.95(-5.27%) |
Dec 16, 2015 | 76.35 | 76.74 | 73.96 | 75.06 | 2,663,002 | -1.03(-1.35%) |
Dec 15, 2015 | 75.38 | 76.56 | 74.99 | 76.09 | 1,925,396 | +1.40(+1.87%) |
Dec 14, 2015 | 74.90 | 75.71 | 74.31 | 74.69 | 2,796,969 | -0.08(-0.10%) |
Dec 11, 2015 | 74.51 | 75.18 | 73.36 | 74.77 | 3,792,450 | +1.47(+2.01%) |
Dec 10, 2015 | 73.83 | 73.95 | 72.98 | 73.29 | 2,199,366 | +0.11(+0.15%) |
Dec 09, 2015 | 71.83 | 73.65 | 71.69 | 73.19 | 3,626,632 | +1.03(+1.42%) |
Dec 08, 2015 | 73.48 | 75.05 | 71.42 | 72.16 | 5,900,360 | -4.35(-5.68%) |
Dec 07, 2015 | 78.40 | 78.87 | 76.37 | 76.50 | 3,309,637 | -0.45(-0.59%) |
Dec 04, 2015 | 74.37 | 77.32 | 72.38 | 76.96 | 6,943,042 | -0.88(-1.13%) |
Dec 03, 2015 | 76.92 | 78.57 | 76.79 | 77.83 | 2,902,607 | +0.80(+1.04%) |
Dec 02, 2015 | 78.96 | 79.15 | 76.76 | 77.03 | 3,317,131 | -2.22(-2.81%) |
Dec 01, 2015 | 79.58 | 80.15 | 78.70 | 79.25 | 1,927,253 | -0.21(-0.26%) |
Nov 30, 2015 | 79.73 | 80.19 | 78.59 | 79.46 | 3,662,440 | -0.27(-0.34%) |
Nov 27, 2015 | 79.99 | 80.12 | 79.38 | 79.73 | 763,301 | -0.02(-0.02%) |
Nov 25, 2015 | 79.15 | 79.75 | 79.75 | 79.75 | 1,969,905 | +0.71(+0.90%) |
Nov 24, 2015 | 78.89 | 80.39 | 78.79 | 79.04 | 2,197,153 | -0.84(-1.06%) |
Nov 23, 2015 | 81.42 | 82.04 | 79.35 | 79.88 | 3,627,387 | -1.67(-2.05%) |
Nov 20, 2015 | 80.72 | 82.55 | 79.46 | 81.55 | 4,965,083 | +0.59(+0.73%) |
Nov 19, 2015 | 76.91 | 81.84 | 75.96 | 80.96 | 6,481,637 | +3.64(+4.71%) |
Nov 18, 2015 | 75.81 | 78.32 | 75.61 | 77.31 | 10,218,548 | +4.61(+6.35%) |
Nov 17, 2015 | 73.75 | 73.75 | 70.31 | 72.70 | 3,505,557 | -1.11(-1.51%) |
Nov 16, 2015 | 74.24 | 74.94 | 72.66 | 73.81 | 2,842,359 | -0.55(-0.74%) |
Nov 13, 2015 | 73.96 | 75.06 | 73.81 | 74.36 | 2,225,107 | +0.18(+0.24%) |
Nov 12, 2015 | 73.55 | 75.23 | 73.11 | 74.19 | 3,097,181 | -0.12(-0.16%) |
Nov 11, 2015 | 74.12 | 74.72 | 73.39 | 74.31 | 2,955,459 | +0.27(+0.36%) |
Nov 10, 2015 | 72.44 | 74.36 | 71.66 | 74.04 | 5,515,905 | -0.04(-0.06%) |
Nov 09, 2015 | 66.58 | 76.04 | 65.60 | 74.08 | 10,321,539 | +7.31(+10.96%) |
Nov 06, 2015 | 66.87 | 67.26 | 66.14 | 66.77 | 1,709,840 | -0.23(-0.35%) |
Nov 05, 2015 | 67.23 | 67.73 | 66.67 | 67.00 | 2,071,596 | -0.17(-0.25%) |
Nov 04, 2015 | 66.97 | 67.47 | 66.72 | 67.17 | 2,607,726 | +0.22(+0.32%) |
Nov 03, 2015 | 66.49 | 67.34 | 66.48 | 66.95 | 1,588,261 | +0.25(+0.37%) |
Nov 02, 2015 | 65.62 | 66.90 | 65.60 | 66.70 | 2,282,012 | +0.29(+0.44%) |
Oct 30, 2015 | 67.14 | 67.54 | 66.33 | 66.41 | 2,078,638 | -0.88(-1.31%) |
Oct 29, 2015 | 67.48 | 68.18 | 67.02 | 67.29 | 2,617,889 | -0.42(-0.62%) |
Oct 28, 2015 | 65.79 | 68.40 | 65.79 | 67.71 | 4,278,269 | +3.45(+5.37%) |
Oct 27, 2015 | 66.13 | 66.13 | 64.06 | 64.26 | 3,681,948 | -2.36(-3.54%) |
Oct 26, 2015 | 67.20 | 67.44 | 66.37 | 66.62 | 1,568,113 | -0.60(-0.89%) |
Oct 23, 2015 | 67.17 | 67.65 | 66.70 | 67.22 | 1,855,640 | +0.40(+0.60%) |
Oct 22, 2015 | 65.76 | 67.62 | 65.73 | 66.82 | 2,232,707 | +1.51(+2.31%) |
Oct 21, 2015 | 65.68 | 65.94 | 65.22 | 65.31 | 1,661,984 | -0.12(-0.18%) |
Oct 20, 2015 | 64.41 | 65.87 | 64.16 | 65.42 | 1,248,270 | +0.89(+1.38%) |
Oct 19, 2015 | 64.54 | 64.88 | 64.15 | 64.53 | 1,326,508 | -0.49(-0.75%) |
Oct 16, 2015 | 66.18 | 66.22 | 64.77 | 65.02 | 1,948,973 | -0.91(-1.38%) |
Oct 15, 2015 | 65.54 | 66.05 | 64.68 | 65.94 | 1,738,295 | +1.02(+1.57%) |
Oct 14, 2015 | 65.36 | 66.14 | 64.39 | 64.92 | 2,274,133 | -0.88(-1.34%) |
Oct 13, 2015 | 66.55 | 66.93 | 65.73 | 65.80 | 1,646,379 | -1.40(-2.09%) |
Oct 12, 2015 | 68.26 | 68.35 | 66.44 | 67.20 | 2,816,287 | -1.60(-2.33%) |
Oct 09, 2015 | 68.94 | 69.66 | 68.19 | 68.80 | 2,476,708 | -0.06(-0.08%) |
Oct 08, 2015 | 67.17 | 69.02 | 67.17 | 68.86 | 2,073,533 | +1.48(+2.19%) |
Oct 07, 2015 | 66.20 | 67.80 | 66.20 | 67.38 | 2,790,033 | +1.47(+2.23%) |
Oct 06, 2015 | 66.32 | 66.82 | 65.86 | 65.91 | 2,102,974 | -0.46(-0.69%) |
Oct 05, 2015 | 65.13 | 66.83 | 64.80 | 66.37 | 2,653,043 | +0.80(+1.23%) |
Oct 02, 2015 | 63.23 | 65.60 | 63.00 | 65.56 | 2,175,215 | +1.39(+2.17%) |
Oct 01, 2015 | 64.09 | 64.70 | 63.62 | 64.17 | 2,286,786 | +0.77(+1.22%) |
Sep 30, 2015 | 62.89 | 63.48 | 62.40 | 63.40 | 1,879,416 | +1.24(+1.99%) |
Sep 29, 2015 | 62.09 | 62.28 | 61.71 | 62.16 | 1,928,875 | +0.21(+0.33%) |
Sep 28, 2015 | 62.27 | 62.54 | 61.89 | 61.95 | 2,314,417 | -0.80(-1.27%) |
Sep 25, 2015 | 63.33 | 63.70 | 62.51 | 62.75 | 2,415,633 | -0.06(-0.09%) |
Sep 24, 2015 | 62.66 | 63.14 | 62.01 | 62.81 | 2,625,902 | -0.54(-0.85%) |
Sep 23, 2015 | 64.24 | 64.42 | 63.07 | 63.35 | 1,837,611 | -0.90(-1.41%) |
Sep 22, 2015 | 65.15 | 65.17 | 63.93 | 64.25 | 2,134,281 | -1.78(-2.69%) |
Sep 21, 2015 | 65.83 | 66.52 | 65.28 | 66.03 | 2,325,437 | +0.51(+0.79%) |
Sep 18, 2015 | 66.43 | 66.60 | 65.33 | 65.51 | 4,329,379 | -1.79(-2.66%) |
Sep 17, 2015 | 67.55 | 68.29 | 67.15 | 67.31 | 2,627,148 | -0.48(-0.71%) |
Sep 16, 2015 | 66.75 | 67.97 | 66.66 | 67.79 | 3,202,207 | +0.97(+1.45%) |
Sep 15, 2015 | 65.64 | 67.02 | 65.31 | 66.82 | 1,840,298 | +1.52(+2.33%) |
Sep 14, 2015 | 65.70 | 65.71 | 65.17 | 65.30 | 3,200,739 | -0.40(-0.61%) |
Sep 11, 2015 | 65.95 | 66.64 | 65.44 | 65.70 | 3,081,734 | +0.11(+0.16%) |
Sep 10, 2015 | 65.55 | 65.80 | 64.73 | 65.59 | 4,326,335 | +0.08(+0.13%) |
Sep 09, 2015 | 65.82 | 66.39 | 65.21 | 65.51 | 4,200,394 | +0.21(+0.32%) |
Sep 08, 2015 | 64.76 | 65.32 | 64.53 | 65.30 | 2,196,134 | +1.79(+2.82%) |
Sep 04, 2015 | 63.23 | 63.51 | 63.51 | 63.51 | 2,306,537 | -0.52(-0.82%) |
Sep 03, 2015 | 63.91 | 64.73 | 63.55 | 64.03 | 1,889,866 | +0.51(+0.81%) |
Sep 02, 2015 | 63.63 | 63.78 | 62.73 | 63.51 | 3,430,560 | +0.69(+1.10%) |
Sep 01, 2015 | 63.26 | 63.80 | 62.53 | 62.83 | 2,451,457 | -1.83(-2.82%) |
Aug 31, 2015 | 65.38 | 65.41 | 64.48 | 64.65 | 2,136,627 | -1.07(-1.63%) |
Aug 28, 2015 | 64.34 | 66.43 | 64.34 | 65.72 | 3,933,935 | +1.06(+1.64%) |
Aug 27, 2015 | 62.44 | 64.67 | 62.23 | 64.66 | 3,840,466 | +3.15(+5.13%) |
Aug 26, 2015 | 61.55 | 61.82 | 60.29 | 61.51 | 3,447,046 | +1.39(+2.32%) |
Aug 25, 2015 | 63.95 | 63.95 | 60.08 | 60.11 | 3,074,768 | -1.91(-3.08%) |
Aug 24, 2015 | 60.44 | 64.14 | 59.83 | 62.02 | 4,337,048 | -2.69(-4.15%) |
Aug 21, 2015 | 65.80 | 66.34 | 64.71 | 64.71 | 3,908,655 | -1.63(-2.46%) |
Aug 20, 2015 | 66.95 | 67.08 | 66.17 | 66.34 | 2,791,682 | -1.29(-1.90%) |
Aug 19, 2015 | 67.79 | 68.13 | 67.36 | 67.63 | 1,842,808 | -0.71(-1.03%) |
Aug 18, 2015 | 68.18 | 68.44 | 67.95 | 68.34 | 1,823,899 | +0.17(+0.24%) |
Aug 17, 2015 | 67.61 | 68.22 | 67.15 | 68.17 | 1,712,233 | +0.34(+0.50%) |
Aug 14, 2015 | 67.00 | 68.15 | 66.98 | 67.83 | 1,765,040 | +0.60(+0.89%) |
Aug 13, 2015 | 67.45 | 67.65 | 67.09 | 67.23 | 1,369,680 | -0.27(-0.39%) |
Aug 12, 2015 | 66.77 | 67.78 | 66.33 | 67.50 | 2,050,541 | +0.30(+0.44%) |
Aug 11, 2015 | 67.87 | 68.01 | 66.78 | 67.20 | 2,046,564 | -1.36(-1.98%) |
Aug 10, 2015 | 67.83 | 68.84 | 67.17 | 68.56 | 3,268,018 | +1.25(+1.86%) |
Aug 07, 2015 | 67.59 | 67.92 | 67.12 | 67.31 | 3,062,453 | -0.41(-0.60%) |
Aug 06, 2015 | 68.44 | 68.59 | 67.16 | 67.71 | 3,501,765 | -0.81(-1.19%) |
Aug 05, 2015 | 69.00 | 69.72 | 68.44 | 68.53 | 3,509,727 | -0.01(-0.01%) |
Aug 04, 2015 | 68.18 | 68.86 | 67.96 | 68.53 | 7,375,488 | +0.14(+0.20%) |
Aug 03, 2015 | 69.43 | 69.65 | 68.12 | 68.39 | 2,959,710 | -1.09(-1.57%) |
Jul 31, 2015 | 70.41 | 70.78 | 69.31 | 69.48 | 3,168,138 | -1.21(-1.71%) |
Jul 30, 2015 | 70.51 | 70.95 | 70.45 | 70.69 | 2,557,654 | -0.14(-0.20%) |
Jul 29, 2015 | 69.92 | 70.89 | 69.61 | 70.83 | 2,454,032 | +0.87(+1.24%) |
Jul 28, 2015 | 68.39 | 70.08 | 68.39 | 69.97 | 2,478,069 | +1.75(+2.56%) |
Jul 27, 2015 | 67.82 | 69.76 | 67.82 | 68.22 | 2,475,445 | -0.13(-0.19%) |
Jul 24, 2015 | 68.78 | 69.33 | 68.06 | 68.35 | 2,486,174 | -0.43(-0.62%) |
Jul 23, 2015 | 70.17 | 70.17 | 68.49 | 68.78 | 2,358,354 | -1.56(-2.21%) |
Jul 22, 2015 | 70.80 | 71.23 | 70.07 | 70.34 | 1,502,880 | -0.45(-0.64%) |
Jul 21, 2015 | 70.94 | 71.66 | 70.52 | 70.79 | 1,847,568 | -0.14(-0.20%) |
Jul 20, 2015 | 71.00 | 71.38 | 70.66 | 70.93 | 1,542,579 | +0.12(+0.17%) |
Jul 17, 2015 | 70.53 | 71.54 | 70.53 | 70.81 | 2,314,656 | +0.28(+0.40%) |
Jul 16, 2015 | 71.60 | 72.24 | 70.43 | 70.53 | 2,097,076 | -1.12(-1.56%) |
Jul 15, 2015 | 71.76 | 72.49 | 71.53 | 71.65 | 3,407,875 | +0.20(+0.28%) |
Jul 14, 2015 | 71.08 | 71.82 | 70.70 | 71.45 | 3,693,327 | +0.21(+0.30%) |
Jul 13, 2015 | 71.64 | 71.85 | 71.00 | 71.24 | 2,162,219 | +0.09(+0.13%) |
Jul 10, 2015 | 71.34 | 71.43 | 70.78 | 71.15 | 1,975,423 | +0.60(+0.85%) |
Jul 09, 2015 | 71.06 | 71.52 | 70.54 | 70.54 | 2,230,906 | +0.18(+0.26%) |
Jul 08, 2015 | 71.66 | 72.09 | 70.17 | 70.36 | 2,410,552 | -1.99(-2.76%) |
Jul 07, 2015 | 71.60 | 72.68 | 70.96 | 72.36 | 2,546,404 | +0.73(+1.01%) |
Jul 06, 2015 | 71.87 | 72.49 | 71.22 | 71.63 | 1,779,710 | -0.73(-1.01%) |
Jul 02, 2015 | 72.76 | 72.37 | 72.37 | 72.37 | 2,690,764 | -0.22(-0.31%) |
Jul 01, 2015 | 72.41 | 72.61 | 72.20 | 72.59 | 2,820,319 | +0.61(+0.85%) |
Jun 30, 2015 | 71.99 | 72.42 | 71.47 | 71.98 | 2,917,734 | +0.31(+0.44%) |
Jun 29, 2015 | 72.67 | 73.06 | 71.63 | 71.67 | 2,090,687 | -1.56(-2.13%) |
Jun 26, 2015 | 73.40 | 73.85 | 72.93 | 73.22 | 3,622,500 | +0.09(+0.12%) |
Jun 25, 2015 | 74.43 | 74.67 | 73.12 | 73.13 | 2,361,120 | -1.05(-1.41%) |
Jun 24, 2015 | 75.77 | 76.07 | 74.15 | 74.18 | 2,569,937 | -1.88(-2.47%) |
Jun 23, 2015 | 76.39 | 76.70 | 76.01 | 76.06 | 1,877,349 | -0.41(-0.54%) |
Jun 22, 2015 | 76.35 | 76.87 | 76.12 | 76.47 | 1,912,334 | +0.40(+0.53%) |
Jun 19, 2015 | 76.35 | 76.72 | 75.86 | 76.07 | 2,598,755 | -0.53(-0.69%) |
Jun 18, 2015 | 75.76 | 76.82 | 75.66 | 76.59 | 2,116,077 | +1.04(+1.37%) |
Jun 17, 2015 | 75.32 | 75.67 | 74.98 | 75.55 | 1,746,725 | +0.28(+0.37%) |
Jun 16, 2015 | 75.16 | 75.79 | 75.12 | 75.27 | 1,375,060 | +0.00(+0.00%) |
Jun 15, 2015 | 75.18 | 75.71 | 74.89 | 75.27 | 1,616,042 | -0.28(-0.37%) |
Jun 12, 2015 | 75.71 | 76.49 | 75.28 | 75.55 | 2,385,744 | -0.68(-0.90%) |
Jun 11, 2015 | 74.83 | 76.45 | 74.50 | 76.24 | 3,637,138 | +1.64(+2.20%) |
Jun 10, 2015 | 74.98 | 74.98 | 73.93 | 74.60 | 2,404,458 | +0.08(+0.11%) |
Jun 09, 2015 | 74.98 | 75.18 | 74.47 | 74.52 | 1,787,992 | -0.51(-0.68%) |
Jun 08, 2015 | 76.02 | 76.14 | 74.96 | 75.03 | 1,796,485 | -1.19(-1.57%) |
Jun 05, 2015 | 76.01 | 76.41 | 75.69 | 76.22 | 1,972,780 | +0.45(+0.60%) |
Jun 04, 2015 | 75.81 | 76.67 | 75.46 | 75.77 | 2,592,127 | -0.44(-0.58%) |
Jun 03, 2015 | 76.34 | 77.10 | 75.83 | 76.21 | 1,903,237 | -0.16(-0.22%) |
Jun 02, 2015 | 76.25 | 77.28 | 76.03 | 76.38 | 2,156,901 | -0.05(-0.06%) |
Jun 01, 2015 | 76.20 | 76.67 | 75.68 | 76.43 | 1,940,166 | +0.63(+0.83%) |
May 29, 2015 | 77.02 | 77.05 | 75.68 | 75.80 | 3,059,968 | -1.41(-1.82%) |
May 28, 2015 | 77.86 | 77.90 | 76.46 | 77.21 | 2,566,869 | -0.92(-1.18%) |
May 27, 2015 | 78.34 | 78.46 | 77.65 | 78.13 | 1,920,743 | +0.21(+0.27%) |
May 26, 2015 | 78.73 | 79.06 | 77.72 | 77.92 | 2,112,672 | -0.79(-1.00%) |
May 22, 2015 | 79.81 | 78.71 | 78.71 | 78.71 | 2,413,192 | -1.30(-1.63%) |
May 21, 2015 | 79.15 | 80.84 | 79.10 | 80.01 | 3,038,842 | +0.87(+1.09%) |
May 20, 2015 | 79.43 | 79.87 | 78.87 | 79.15 | 1,892,696 | -1.01(-1.25%) |
May 19, 2015 | 80.62 | 80.95 | 79.98 | 80.15 | 1,562,614 | -0.57(-0.70%) |
May 18, 2015 | 80.28 | 80.89 | 80.09 | 80.72 | 2,000,104 | +0.34(+0.42%) |
May 15, 2015 | 79.98 | 80.51 | 79.62 | 80.38 | 2,356,245 | +0.70(+0.88%) |
May 14, 2015 | 79.76 | 80.51 | 79.13 | 79.68 | 3,737,724 | -0.83(-1.03%) |
May 13, 2015 | 81.49 | 82.26 | 80.14 | 80.51 | 3,562,527 | -1.09(-1.33%) |
May 12, 2015 | 82.03 | 82.19 | 81.52 | 81.60 | 3,722,167 | -0.92(-1.12%) |
May 11, 2015 | 82.68 | 83.47 | 82.52 | 82.52 | 1,966,983 | -0.39(-0.47%) |
May 08, 2015 | 83.93 | 84.19 | 82.85 | 82.91 | 2,919,550 | -0.29(-0.35%) |
May 07, 2015 | 82.34 | 83.65 | 82.21 | 83.20 | 1,471,463 | +0.72(+0.87%) |
May 06, 2015 | 82.66 | 82.99 | 81.54 | 82.48 | 3,534,183 | +0.09(+0.11%) |
May 05, 2015 | 84.93 | 85.42 | 82.34 | 82.39 | 2,467,443 | -2.62(-3.08%) |
May 04, 2015 | 84.90 | 85.66 | 84.51 | 85.01 | 3,356,365 | +0.48(+0.56%) |