Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.49 | 61.61 | 60.71 | 61.08 | 15,513,688 | -0.97(-1.56%) |
Apr 28, 2016 | 61.99 | 62.66 | 61.71 | 62.05 | 22,293,934 | -0.30(-0.48%) |
Apr 27, 2016 | 62.46 | 62.61 | 62.09 | 62.35 | 10,421,608 | -0.07(-0.11%) |
Apr 26, 2016 | 62.78 | 62.78 | 62.24 | 62.42 | 8,493,320 | -0.24(-0.38%) |
Apr 25, 2016 | 62.67 | 62.86 | 62.46 | 62.66 | 10,211,393 | -0.25(-0.39%) |
Apr 22, 2016 | 62.81 | 63.12 | 62.53 | 62.90 | 13,771,176 | +0.13(+0.21%) |
Apr 21, 2016 | 62.40 | 62.91 | 62.36 | 62.77 | 14,240,020 | +0.37(+0.59%) |
Apr 20, 2016 | 62.09 | 62.70 | 62.04 | 62.40 | 12,297,993 | +0.33(+0.54%) |
Apr 19, 2016 | 61.96 | 62.40 | 61.73 | 62.07 | 7,603,839 | +0.22(+0.35%) |
Apr 18, 2016 | 61.11 | 61.92 | 61.01 | 61.85 | 13,145,723 | +0.57(+0.93%) |
Apr 15, 2016 | 61.48 | 61.48 | 60.87 | 61.28 | 9,078,133 | -0.04(-0.07%) |
Apr 14, 2016 | 61.27 | 61.53 | 61.10 | 61.33 | 7,604,047 | +0.04(+0.06%) |
Apr 13, 2016 | 61.00 | 61.33 | 60.67 | 61.29 | 11,090,011 | +0.57(+0.94%) |
Apr 12, 2016 | 60.22 | 60.85 | 60.22 | 60.72 | 15,436,746 | +0.49(+0.81%) |
Apr 11, 2016 | 60.67 | 60.85 | 60.10 | 60.23 | 9,935,297 | -0.46(-0.76%) |
Apr 08, 2016 | 61.24 | 61.27 | 60.33 | 60.70 | 14,720,652 | -0.17(-0.27%) |
Apr 07, 2016 | 61.10 | 61.51 | 60.55 | 60.86 | 21,956,464 | -0.67(-1.10%) |
Apr 06, 2016 | 59.94 | 61.56 | 59.94 | 61.54 | 28,046,242 | +1.61(+2.69%) |
Apr 05, 2016 | 60.00 | 60.28 | 59.79 | 59.93 | 18,915,324 | -0.79(-1.30%) |
Apr 04, 2016 | 60.14 | 60.93 | 60.13 | 60.71 | 19,859,004 | +0.72(+1.20%) |
Apr 01, 2016 | 59.08 | 60.22 | 58.96 | 60.00 | 10,420,455 | +0.67(+1.14%) |
Mar 31, 2016 | 59.42 | 59.77 | 59.30 | 59.32 | 9,829,205 | -0.18(-0.31%) |
Mar 30, 2016 | 59.79 | 59.95 | 59.40 | 59.51 | 8,692,371 | +0.01(+0.01%) |
Mar 29, 2016 | 58.71 | 59.55 | 58.51 | 59.50 | 11,946,318 | +0.68(+1.16%) |
Mar 28, 2016 | 59.14 | 59.20 | 58.73 | 58.81 | 8,176,591 | -0.17(-0.28%) |
Mar 24, 2016 | 58.74 | 58.98 | 58.98 | 58.98 | 9,703,646 | -0.03(-0.04%) |
Mar 23, 2016 | 59.38 | 59.49 | 58.95 | 59.01 | 10,403,160 | -0.42(-0.71%) |
Mar 22, 2016 | 58.65 | 59.61 | 58.65 | 59.43 | 15,082,178 | +0.59(+1.00%) |
Mar 21, 2016 | 58.55 | 58.96 | 58.46 | 58.84 | 13,920,626 | +0.34(+0.58%) |
Mar 18, 2016 | 57.92 | 58.71 | 57.82 | 58.50 | 22,308,466 | +0.68(+1.18%) |
Mar 17, 2016 | 58.45 | 58.46 | 57.26 | 57.82 | 23,988,796 | -0.68(-1.16%) |
Mar 16, 2016 | 58.53 | 58.84 | 58.04 | 58.50 | 19,357,276 | -0.14(-0.24%) |
Mar 15, 2016 | 59.17 | 59.29 | 58.47 | 58.64 | 17,458,616 | -0.92(-1.55%) |
Mar 14, 2016 | 59.60 | 59.80 | 59.41 | 59.56 | 7,041,620 | -0.25(-0.42%) |
Mar 11, 2016 | 59.05 | 59.83 | 59.01 | 59.82 | 12,175,660 | +1.14(+1.95%) |
Mar 10, 2016 | 58.93 | 59.33 | 58.22 | 58.67 | 12,943,991 | +0.03(+0.06%) |
Mar 09, 2016 | 58.69 | 58.89 | 58.24 | 58.64 | 14,943,910 | +0.10(+0.18%) |
Mar 08, 2016 | 58.91 | 59.10 | 58.46 | 58.54 | 9,407,438 | -0.72(-1.22%) |
Mar 07, 2016 | 58.40 | 59.46 | 58.40 | 59.26 | 12,707,861 | +0.47(+0.80%) |
Mar 04, 2016 | 58.93 | 59.16 | 58.51 | 58.79 | 11,301,153 | -0.14(-0.24%) |
Mar 03, 2016 | 58.94 | 59.00 | 58.39 | 58.93 | 12,401,255 | -0.17(-0.28%) |
Mar 02, 2016 | 58.86 | 59.11 | 58.74 | 59.09 | 12,525,891 | +0.10(+0.16%) |
Mar 01, 2016 | 58.08 | 59.01 | 57.70 | 59.00 | 16,682,923 | +1.24(+2.15%) |
Feb 29, 2016 | 58.52 | 58.67 | 57.73 | 57.76 | 12,718,534 | -0.93(-1.59%) |
Feb 26, 2016 | 59.07 | 59.29 | 58.64 | 58.69 | 11,886,141 | -0.10(-0.18%) |
Feb 25, 2016 | 58.33 | 58.83 | 58.05 | 58.80 | 10,889,224 | +0.72(+1.25%) |
Feb 24, 2016 | 57.55 | 58.15 | 56.93 | 58.07 | 12,749,338 | +0.19(+0.33%) |
Feb 23, 2016 | 58.16 | 58.47 | 57.82 | 57.88 | 9,416,354 | -0.44(-0.75%) |
Feb 22, 2016 | 57.97 | 58.33 | 57.87 | 58.32 | 8,618,035 | +0.82(+1.43%) |
Feb 19, 2016 | 57.28 | 57.66 | 57.14 | 57.50 | 10,177,134 | -0.06(-0.11%) |
Feb 18, 2016 | 57.99 | 58.22 | 57.42 | 57.56 | 11,147,961 | -0.36(-0.62%) |
Feb 17, 2016 | 57.64 | 57.99 | 57.20 | 57.92 | 13,920,551 | +0.72(+1.27%) |
Feb 16, 2016 | 56.74 | 57.22 | 56.55 | 57.19 | 19,839,666 | +1.06(+1.88%) |
Feb 12, 2016 | 55.70 | 56.14 | 56.14 | 56.14 | 11,829,017 | +0.74(+1.34%) |
Feb 11, 2016 | 55.29 | 55.84 | 54.98 | 55.40 | 26,145,172 | -0.91(-1.61%) |
Feb 10, 2016 | 56.17 | 57.17 | 56.12 | 56.30 | 16,888,684 | +0.50(+0.89%) |
Feb 09, 2016 | 54.72 | 56.36 | 54.66 | 55.81 | 23,773,080 | +0.41(+0.74%) |
Feb 08, 2016 | 55.53 | 55.77 | 54.73 | 55.40 | 28,268,482 | -0.77(-1.37%) |
Feb 05, 2016 | 56.97 | 57.12 | 55.87 | 56.16 | 19,199,748 | -1.12(-1.95%) |
Feb 04, 2016 | 57.42 | 57.92 | 56.76 | 57.28 | 21,738,654 | -0.31(-0.55%) |
Feb 03, 2016 | 57.38 | 57.65 | 56.32 | 57.59 | 22,305,902 | +0.38(+0.66%) |
Feb 02, 2016 | 57.65 | 57.80 | 57.04 | 57.22 | 14,870,766 | -0.84(-1.44%) |
Feb 01, 2016 | 57.58 | 58.35 | 57.27 | 58.06 | 19,155,840 | +0.09(+0.15%) |
Jan 29, 2016 | 56.91 | 57.99 | 56.75 | 57.97 | 20,156,350 | +0.93(+1.64%) |
Jan 28, 2016 | 58.67 | 58.71 | 56.73 | 57.03 | 29,950,740 | -1.36(-2.33%) |
Jan 27, 2016 | 58.96 | 59.58 | 57.99 | 58.40 | 18,251,476 | -0.67(-1.14%) |
Jan 26, 2016 | 58.66 | 59.18 | 58.20 | 59.07 | 14,275,609 | +0.44(+0.76%) |
Jan 25, 2016 | 59.00 | 59.39 | 58.54 | 58.62 | 11,598,741 | -0.55(-0.93%) |
Jan 22, 2016 | 59.07 | 59.33 | 58.78 | 59.17 | 13,007,593 | +0.92(+1.59%) |
Jan 21, 2016 | 58.57 | 58.87 | 57.70 | 58.25 | 19,611,262 | -0.17(-0.30%) |
Jan 20, 2016 | 57.28 | 58.99 | 56.56 | 58.42 | 28,283,242 | +0.11(+0.19%) |
Jan 19, 2016 | 58.95 | 59.17 | 57.67 | 58.31 | 15,474,410 | -0.01(-0.01%) |
Jan 15, 2016 | 57.65 | 58.32 | 58.32 | 58.32 | 20,505,042 | -0.83(-1.40%) |
Jan 14, 2016 | 57.75 | 59.53 | 57.39 | 59.15 | 26,765,358 | +1.54(+2.68%) |
Jan 13, 2016 | 59.48 | 59.76 | 57.54 | 57.60 | 18,578,828 | -1.76(-2.97%) |
Jan 12, 2016 | 59.08 | 59.68 | 58.40 | 59.36 | 15,740,240 | +0.75(+1.28%) |
Jan 11, 2016 | 59.58 | 59.60 | 57.78 | 58.61 | 32,753,162 | -0.71(-1.19%) |
Jan 08, 2016 | 60.58 | 60.74 | 59.22 | 59.32 | 19,519,492 | -0.91(-1.51%) |
Jan 07, 2016 | 60.29 | 61.06 | 60.06 | 60.23 | 20,468,436 | -1.25(-2.03%) |
Jan 06, 2016 | 61.10 | 61.90 | 61.05 | 61.47 | 16,799,806 | -0.51(-0.82%) |
Jan 05, 2016 | 61.86 | 62.25 | 61.71 | 61.98 | 16,672,713 | +0.30(+0.48%) |
Jan 04, 2016 | 61.72 | 61.92 | 61.06 | 61.68 | 22,550,644 | -1.13(-1.80%) |
Dec 31, 2015 | 63.16 | 62.82 | 62.82 | 62.82 | 7,558,484 | -0.57(-0.89%) |
Dec 30, 2015 | 63.58 | 63.75 | 63.32 | 63.38 | 9,742,318 | -0.27(-0.42%) |
Dec 29, 2015 | 63.31 | 63.80 | 63.17 | 63.65 | 8,304,284 | +0.77(+1.22%) |
Dec 28, 2015 | 63.00 | 63.05 | 62.71 | 62.89 | 7,493,174 | -0.30(-0.47%) |
Dec 24, 2015 | 62.91 | 63.18 | 63.18 | 63.18 | 2,944,984 | +0.06(+0.10%) |
Dec 23, 2015 | 62.84 | 63.26 | 62.78 | 63.12 | 9,277,644 | +0.67(+1.08%) |
Dec 22, 2015 | 62.25 | 62.54 | 61.89 | 62.45 | 8,595,038 | +0.42(+0.67%) |
Dec 21, 2015 | 61.84 | 62.03 | 61.53 | 62.03 | 7,690,929 | +0.56(+0.91%) |
Dec 18, 2015 | 62.22 | 62.29 | 61.47 | 61.47 | 17,383,206 | -0.90(-1.45%) |
Dec 17, 2015 | 63.23 | 63.23 | 62.33 | 62.38 | 13,206,792 | -0.68(-1.07%) |
Dec 16, 2015 | 62.77 | 63.15 | 61.89 | 63.06 | 17,586,542 | +0.81(+1.30%) |
Dec 15, 2015 | 62.12 | 62.54 | 61.92 | 62.25 | 16,128,513 | +0.80(+1.30%) |
Dec 14, 2015 | 61.28 | 61.53 | 60.50 | 61.45 | 24,286,312 | +0.40(+0.65%) |
Dec 11, 2015 | 61.30 | 61.55 | 60.97 | 61.05 | 17,478,104 | -0.91(-1.47%) |
Dec 10, 2015 | 61.50 | 62.39 | 61.44 | 61.96 | 11,260,150 | +0.46(+0.75%) |
Dec 09, 2015 | 61.84 | 62.44 | 61.26 | 61.50 | 20,259,446 | -0.63(-1.01%) |
Dec 08, 2015 | 61.52 | 62.30 | 61.52 | 62.13 | 8,617,485 | +0.14(+0.22%) |
Dec 07, 2015 | 62.20 | 62.53 | 61.67 | 61.99 | 9,800,823 | -0.35(-0.56%) |
Dec 04, 2015 | 61.17 | 62.43 | 61.03 | 62.33 | 17,191,960 | +1.43(+2.35%) |
Dec 03, 2015 | 62.32 | 62.40 | 60.63 | 60.90 | 15,190,123 | -1.36(-2.19%) |
Dec 02, 2015 | 62.86 | 63.05 | 62.17 | 62.27 | 11,371,404 | -0.53(-0.84%) |
Dec 01, 2015 | 62.07 | 62.85 | 61.93 | 62.80 | 12,274,677 | +1.04(+1.69%) |
Nov 30, 2015 | 62.70 | 62.71 | 61.75 | 61.75 | 10,186,521 | -0.85(-1.36%) |
Nov 27, 2015 | 62.65 | 62.72 | 62.44 | 62.60 | 3,060,698 | +0.12(+0.19%) |
Nov 25, 2015 | 62.31 | 62.48 | 62.48 | 62.48 | 5,290,550 | +0.34(+0.54%) |
Nov 24, 2015 | 61.57 | 62.20 | 61.54 | 62.14 | 8,261,762 | +0.19(+0.31%) |
Nov 23, 2015 | 61.99 | 62.33 | 61.77 | 61.95 | 11,932,953 | -0.16(-0.25%) |
Nov 20, 2015 | 61.90 | 62.41 | 61.90 | 62.11 | 10,622,177 | +0.53(+0.86%) |
Nov 19, 2015 | 62.23 | 62.31 | 61.53 | 61.58 | 12,814,011 | -1.05(-1.68%) |
Nov 18, 2015 | 61.47 | 62.70 | 61.47 | 62.63 | 14,756,284 | +1.20(+1.95%) |
Nov 17, 2015 | 61.29 | 61.84 | 60.98 | 61.43 | 9,076,519 | +0.26(+0.43%) |
Nov 16, 2015 | 60.29 | 61.17 | 60.28 | 61.17 | 14,923,502 | +0.76(+1.25%) |
Nov 13, 2015 | 60.44 | 61.03 | 60.34 | 60.42 | 20,954,036 | -0.15(-0.24%) |
Nov 12, 2015 | 61.47 | 61.56 | 60.56 | 60.56 | 12,517,822 | -1.07(-1.73%) |
Nov 11, 2015 | 62.48 | 62.48 | 61.62 | 61.63 | 12,184,165 | -0.62(-0.99%) |
Nov 10, 2015 | 61.85 | 62.39 | 61.72 | 62.25 | 11,212,827 | +0.42(+0.67%) |
Nov 09, 2015 | 62.20 | 62.20 | 61.48 | 61.83 | 17,992,488 | -0.48(-0.77%) |
Nov 06, 2015 | 62.19 | 62.37 | 61.59 | 62.31 | 14,579,473 | -0.26(-0.42%) |
Nov 05, 2015 | 62.81 | 62.83 | 61.98 | 62.57 | 10,561,715 | -0.20(-0.32%) |
Nov 04, 2015 | 63.27 | 63.29 | 62.39 | 62.77 | 13,280,467 | -0.28(-0.44%) |
Nov 03, 2015 | 63.11 | 63.25 | 62.60 | 63.05 | 12,008,877 | -0.23(-0.36%) |
Nov 02, 2015 | 62.31 | 63.32 | 61.95 | 63.27 | 21,471,984 | +1.32(+2.13%) |
Oct 30, 2015 | 62.53 | 62.70 | 61.96 | 61.95 | 14,310,149 | -0.39(-0.63%) |
Oct 29, 2015 | 62.42 | 63.39 | 62.08 | 62.34 | 26,232,448 | +0.28(+0.45%) |
Oct 28, 2015 | 61.46 | 62.10 | 60.91 | 62.07 | 20,909,244 | +0.51(+0.83%) |
Oct 27, 2015 | 60.61 | 61.55 | 60.60 | 61.55 | 28,973,340 | +1.11(+1.84%) |
Oct 26, 2015 | 60.06 | 60.85 | 59.86 | 60.44 | 20,533,816 | +0.23(+0.39%) |
Oct 23, 2015 | 59.56 | 60.52 | 59.31 | 60.21 | 30,543,154 | +1.26(+2.14%) |
Oct 22, 2015 | 59.39 | 59.49 | 58.21 | 58.95 | 40,906,944 | -0.36(-0.60%) |
Oct 21, 2015 | 60.18 | 60.42 | 58.32 | 59.30 | 41,533,452 | -0.54(-0.90%) |
Oct 20, 2015 | 60.61 | 60.80 | 59.59 | 59.84 | 17,044,904 | -0.96(-1.57%) |
Oct 19, 2015 | 60.38 | 60.96 | 60.05 | 60.80 | 18,072,766 | +0.22(+0.36%) |
Oct 16, 2015 | 60.21 | 60.67 | 60.06 | 60.58 | 20,332,392 | +0.54(+0.90%) |
Oct 15, 2015 | 58.41 | 60.04 | 58.34 | 60.04 | 25,486,998 | +1.31(+2.23%) |
Oct 14, 2015 | 59.16 | 59.64 | 58.57 | 58.73 | 25,087,324 | -0.11(-0.19%) |
Oct 13, 2015 | 59.32 | 60.09 | 58.78 | 58.84 | 19,889,706 | -0.75(-1.25%) |
Oct 12, 2015 | 59.17 | 59.78 | 59.10 | 59.59 | 12,752,523 | +0.16(+0.26%) |
Oct 09, 2015 | 59.26 | 59.69 | 59.00 | 59.43 | 15,994,650 | +0.27(+0.45%) |
Oct 08, 2015 | 58.65 | 59.36 | 58.07 | 59.17 | 26,695,414 | +0.17(+0.29%) |
Oct 07, 2015 | 58.49 | 59.28 | 57.78 | 58.99 | 31,627,854 | +0.93(+1.60%) |
Oct 06, 2015 | 59.27 | 59.44 | 57.24 | 58.06 | 35,042,572 | -1.40(-2.35%) |
Oct 05, 2015 | 59.82 | 59.94 | 58.88 | 59.46 | 21,176,258 | +0.16(+0.26%) |
Oct 02, 2015 | 57.34 | 59.31 | 57.07 | 59.30 | 27,339,146 | +1.21(+2.08%) |
Oct 01, 2015 | 57.65 | 58.14 | 57.10 | 58.10 | 22,861,216 | +0.58(+1.01%) |
Sep 30, 2015 | 57.18 | 57.68 | 56.78 | 57.52 | 30,590,878 | +1.17(+2.08%) |
Sep 29, 2015 | 55.98 | 57.30 | 55.64 | 56.34 | 36,590,784 | +0.51(+0.92%) |
Sep 28, 2015 | 57.71 | 57.84 | 55.34 | 55.83 | 76,540,224 | -2.25(-3.87%) |
Sep 25, 2015 | 60.19 | 60.37 | 57.62 | 58.08 | 35,666,936 | -1.63(-2.73%) |
Sep 24, 2015 | 59.83 | 60.07 | 59.04 | 59.71 | 23,104,676 | -0.62(-1.02%) |
Sep 23, 2015 | 60.44 | 60.89 | 60.02 | 60.33 | 11,030,101 | -0.06(-0.10%) |
Sep 22, 2015 | 59.93 | 60.49 | 59.71 | 60.39 | 33,663,552 | -0.37(-0.61%) |
Sep 21, 2015 | 62.00 | 62.15 | 60.35 | 60.76 | 27,475,372 | -0.82(-1.33%) |
Sep 18, 2015 | 61.67 | 62.24 | 61.49 | 61.58 | 27,309,456 | -0.95(-1.53%) |
Sep 17, 2015 | 61.91 | 63.39 | 61.91 | 62.53 | 22,128,908 | +0.56(+0.91%) |
Sep 16, 2015 | 61.82 | 62.08 | 61.36 | 61.97 | 13,872,193 | +0.17(+0.28%) |
Sep 15, 2015 | 61.23 | 61.95 | 61.00 | 61.80 | 9,724,651 | +0.87(+1.43%) |
Sep 14, 2015 | 61.13 | 61.24 | 60.65 | 60.92 | 7,202,543 | -0.19(-0.31%) |
Sep 11, 2015 | 60.47 | 61.14 | 60.30 | 61.12 | 8,821,421 | +0.39(+0.64%) |
Sep 10, 2015 | 60.17 | 61.18 | 59.98 | 60.73 | 20,009,300 | +0.58(+0.96%) |
Sep 09, 2015 | 61.80 | 61.84 | 59.99 | 60.15 | 14,358,291 | -0.94(-1.54%) |
Sep 08, 2015 | 60.52 | 61.18 | 60.15 | 61.09 | 13,518,633 | +1.66(+2.80%) |
Sep 04, 2015 | 59.26 | 59.43 | 59.43 | 59.43 | 19,170,482 | -0.75(-1.25%) |
Sep 03, 2015 | 60.96 | 61.30 | 60.04 | 60.18 | 16,272,199 | -0.43(-0.71%) |
Sep 02, 2015 | 60.38 | 60.61 | 59.63 | 60.61 | 14,436,542 | +1.22(+2.05%) |
Sep 01, 2015 | 59.39 | 60.36 | 59.12 | 59.39 | 25,105,572 | -1.60(-2.62%) |
Aug 31, 2015 | 61.85 | 62.39 | 60.84 | 60.99 | 17,500,376 | -1.13(-1.82%) |
Aug 28, 2015 | 62.17 | 62.51 | 61.63 | 62.13 | 11,609,605 | -0.35(-0.57%) |
Aug 27, 2015 | 62.08 | 62.57 | 61.17 | 62.48 | 21,599,486 | +1.19(+1.95%) |
Aug 26, 2015 | 60.43 | 61.35 | 58.99 | 61.29 | 30,181,614 | +2.48(+4.22%) |
Aug 25, 2015 | 61.26 | 61.73 | 58.72 | 58.80 | 20,668,080 | -0.60(-1.01%) |
Aug 24, 2015 | 58.31 | 61.50 | 49.00 | 59.40 | 38,918,468 | -2.64(-4.25%) |
Aug 21, 2015 | 63.36 | 63.90 | 62.03 | 62.04 | 27,746,162 | -1.96(-3.06%) |
Aug 20, 2015 | 65.03 | 65.28 | 64.00 | 64.00 | 15,015,739 | -1.52(-2.32%) |
Aug 19, 2015 | 65.43 | 65.97 | 65.05 | 65.52 | 11,638,199 | -0.27(-0.41%) |
Aug 18, 2015 | 65.81 | 66.15 | 65.68 | 65.79 | 6,316,896 | -0.10(-0.14%) |
Aug 17, 2015 | 65.01 | 65.90 | 64.75 | 65.88 | 6,698,260 | +0.66(+1.01%) |
Aug 14, 2015 | 64.86 | 65.26 | 64.72 | 65.23 | 6,360,874 | +0.18(+0.28%) |
Aug 13, 2015 | 65.24 | 65.48 | 64.88 | 65.04 | 7,314,733 | -0.15(-0.23%) |
Aug 12, 2015 | 64.65 | 65.26 | 63.94 | 65.19 | 11,170,786 | +0.04(+0.07%) |
Aug 11, 2015 | 65.25 | 65.49 | 64.82 | 65.15 | 9,147,139 | -0.55(-0.84%) |
Aug 10, 2015 | 65.39 | 65.99 | 65.39 | 65.70 | 9,189,036 | +0.53(+0.81%) |
Aug 07, 2015 | 65.27 | 65.39 | 64.49 | 65.17 | 12,554,984 | -0.11(-0.17%) |
Aug 06, 2015 | 66.80 | 66.86 | 65.22 | 65.29 | 15,437,767 | -1.45(-2.18%) |
Aug 05, 2015 | 66.59 | 66.85 | 66.48 | 66.74 | 6,230,596 | +0.55(+0.84%) |
Aug 04, 2015 | 66.55 | 66.58 | 65.98 | 66.19 | 12,456,710 | -0.03(-0.05%) |
Aug 03, 2015 | 66.34 | 66.54 | 65.77 | 66.22 | 9,763,073 | -0.05(-0.08%) |
Jul 31, 2015 | 66.14 | 66.57 | 66.10 | 66.27 | 9,141,834 | +0.38(+0.58%) |
Jul 30, 2015 | 65.93 | 66.05 | 65.38 | 65.89 | 6,217,271 | -0.10(-0.14%) |
Jul 29, 2015 | 66.16 | 66.29 | 65.71 | 65.99 | 10,825,374 | +0.11(+0.17%) |
Jul 28, 2015 | 65.07 | 65.89 | 64.74 | 65.87 | 13,226,747 | +1.17(+1.81%) |
Jul 27, 2015 | 64.61 | 64.84 | 64.37 | 64.71 | 12,755,342 | -0.06(-0.09%) |
Jul 24, 2015 | 65.76 | 65.80 | 64.65 | 64.77 | 15,289,458 | -1.66(-2.50%) |
Jul 23, 2015 | 66.79 | 66.93 | 66.30 | 66.43 | 6,561,359 | -0.24(-0.36%) |
Jul 22, 2015 | 66.34 | 66.73 | 66.24 | 66.67 | 6,662,972 | +0.15(+0.22%) |
Jul 21, 2015 | 66.79 | 66.96 | 66.22 | 66.52 | 9,407,542 | -0.29(-0.44%) |
Jul 20, 2015 | 66.69 | 66.97 | 66.62 | 66.82 | 4,478,024 | +0.22(+0.32%) |
Jul 17, 2015 | 66.67 | 66.69 | 66.33 | 66.60 | 4,481,603 | -0.15(-0.22%) |
Jul 16, 2015 | 66.68 | 66.84 | 66.49 | 66.75 | 5,904,704 | +0.31(+0.47%) |
Jul 15, 2015 | 66.56 | 66.85 | 66.25 | 66.44 | 8,083,980 | +0.09(+0.13%) |
Jul 14, 2015 | 65.73 | 66.44 | 65.58 | 66.35 | 6,739,799 | +0.66(+1.00%) |
Jul 13, 2015 | 65.61 | 65.83 | 65.42 | 65.69 | 9,031,860 | +0.55(+0.85%) |
Jul 10, 2015 | 65.08 | 65.22 | 64.71 | 65.14 | 9,314,265 | +0.87(+1.35%) |
Jul 09, 2015 | 64.62 | 64.78 | 64.24 | 64.27 | 7,690,654 | +0.35(+0.54%) |
Jul 08, 2015 | 64.52 | 64.72 | 63.91 | 63.93 | 15,110,501 | -1.12(-1.72%) |
Jul 07, 2015 | 64.82 | 65.04 | 63.93 | 65.04 | 12,311,653 | +0.31(+0.48%) |
Jul 06, 2015 | 64.15 | 65.13 | 64.15 | 64.73 | 10,808,673 | -0.03(-0.04%) |
Jul 02, 2015 | 65.21 | 64.76 | 64.76 | 64.76 | 6,562,936 | -0.30(-0.47%) |
Jul 01, 2015 | 65.03 | 65.12 | 64.68 | 65.06 | 8,964,157 | +0.69(+1.08%) |
Jun 30, 2015 | 64.84 | 64.85 | 64.16 | 64.37 | 10,080,188 | +0.22(+0.35%) |
Jun 29, 2015 | 65.18 | 65.52 | 64.11 | 64.14 | 15,805,056 | -1.61(-2.45%) |
Jun 26, 2015 | 65.94 | 66.19 | 65.52 | 65.75 | 7,104,587 | -0.10(-0.14%) |
Jun 25, 2015 | 65.68 | 66.16 | 65.52 | 65.85 | 10,669,881 | +0.36(+0.56%) |
Jun 24, 2015 | 66.06 | 66.12 | 65.48 | 65.48 | 8,430,076 | -0.67(-1.01%) |
Jun 23, 2015 | 66.12 | 66.32 | 65.92 | 66.15 | 5,352,746 | +0.13(+0.20%) |
Jun 22, 2015 | 66.00 | 66.33 | 65.94 | 66.02 | 7,668,040 | +0.51(+0.78%) |
Jun 19, 2015 | 65.62 | 65.77 | 65.47 | 65.51 | 11,935,269 | -0.05(-0.08%) |
Jun 18, 2015 | 64.77 | 65.77 | 64.74 | 65.56 | 11,029,907 | +0.91(+1.41%) |
Jun 17, 2015 | 64.66 | 64.81 | 64.24 | 64.65 | 5,951,596 | +0.06(+0.09%) |
Jun 16, 2015 | 64.23 | 64.62 | 64.10 | 64.59 | 7,006,106 | +0.32(+0.50%) |
Jun 15, 2015 | 63.78 | 64.40 | 63.46 | 64.27 | 8,291,890 | +0.08(+0.12%) |
Jun 12, 2015 | 64.67 | 64.77 | 64.10 | 64.19 | 7,341,413 | -0.80(-1.23%) |
Jun 11, 2015 | 65.05 | 65.10 | 64.65 | 64.99 | 5,696,354 | +0.44(+0.68%) |
Jun 10, 2015 | 63.91 | 64.63 | 63.79 | 64.55 | 8,962,873 | +0.78(+1.23%) |
Jun 09, 2015 | 63.99 | 63.99 | 63.52 | 63.77 | 9,622,465 | -0.02(-0.03%) |
Jun 08, 2015 | 64.12 | 64.26 | 63.78 | 63.78 | 7,812,135 | -0.32(-0.50%) |
Jun 05, 2015 | 64.04 | 64.15 | 63.59 | 64.10 | 9,013,288 | -0.03(-0.04%) |
Jun 04, 2015 | 64.34 | 64.60 | 63.91 | 64.13 | 7,514,149 | -0.45(-0.69%) |
Jun 03, 2015 | 64.67 | 64.73 | 64.40 | 64.58 | 6,213,505 | +0.12(+0.19%) |
Jun 02, 2015 | 64.67 | 64.75 | 64.21 | 64.46 | 6,635,928 | -0.42(-0.65%) |
Jun 01, 2015 | 64.99 | 65.13 | 64.45 | 64.88 | 8,658,993 | +0.26(+0.40%) |
May 29, 2015 | 64.68 | 65.21 | 64.42 | 64.62 | 11,410,276 | -0.16(-0.25%) |
May 28, 2015 | 64.73 | 64.97 | 64.47 | 64.79 | 6,687,161 | +0.04(+0.07%) |
May 27, 2015 | 64.22 | 64.81 | 64.05 | 64.74 | 15,126,449 | +0.74(+1.16%) |
May 26, 2015 | 64.46 | 64.53 | 63.87 | 64.00 | 11,056,175 | -0.66(-1.01%) |
May 22, 2015 | 64.70 | 64.66 | 64.66 | 64.66 | 5,348,550 | -0.16(-0.24%) |
May 21, 2015 | 64.79 | 64.88 | 64.57 | 64.81 | 5,262,549 | +0.01(+0.01%) |
May 20, 2015 | 64.83 | 65.08 | 64.54 | 64.80 | 12,265,925 | +0.09(+0.13%) |
May 19, 2015 | 64.50 | 64.88 | 64.34 | 64.72 | 6,806,345 | +0.30(+0.47%) |
May 18, 2015 | 63.99 | 64.49 | 63.96 | 64.41 | 7,876,814 | +0.38(+0.59%) |
May 15, 2015 | 64.02 | 64.11 | 63.84 | 64.03 | 4,490,670 | +0.13(+0.20%) |
May 14, 2015 | 63.37 | 63.93 | 63.11 | 63.91 | 7,995,323 | +0.87(+1.38%) |
May 13, 2015 | 63.17 | 63.50 | 62.92 | 63.03 | 6,964,820 | +0.07(+0.11%) |
May 12, 2015 | 62.91 | 63.22 | 62.67 | 62.97 | 8,140,763 | -0.41(-0.64%) |
May 11, 2015 | 63.56 | 63.67 | 63.31 | 63.37 | 9,255,032 | +0.03(+0.05%) |
May 08, 2015 | 62.97 | 63.51 | 62.91 | 63.34 | 13,014,334 | +1.01(+1.62%) |
May 07, 2015 | 61.95 | 62.54 | 61.85 | 62.33 | 10,459,980 | +0.29(+0.47%) |
May 06, 2015 | 62.44 | 62.47 | 61.59 | 62.03 | 11,773,240 | -0.24(-0.39%) |
May 05, 2015 | 62.94 | 62.94 | 62.22 | 62.28 | 13,189,782 | -0.79(-1.26%) |
May 04, 2015 | 62.91 | 63.32 | 62.77 | 63.07 | 9,928,870 | +0.40(+0.63%) |