Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.45 | 58.59 | 57.50 | 58.23 | 7,380,401 | -0.78(-1.33%) |
Apr 28, 2016 | 59.58 | 59.78 | 58.88 | 59.02 | 3,916,674 | -0.89(-1.49%) |
Apr 27, 2016 | 59.84 | 60.21 | 59.53 | 59.91 | 4,879,509 | +0.18(+0.31%) |
Apr 26, 2016 | 59.37 | 59.79 | 59.03 | 59.73 | 4,628,221 | +0.68(+1.14%) |
Apr 25, 2016 | 58.78 | 59.06 | 58.55 | 59.05 | 4,032,051 | +0.18(+0.31%) |
Apr 22, 2016 | 59.16 | 59.58 | 58.56 | 58.87 | 5,124,378 | -0.31(-0.52%) |
Apr 21, 2016 | 59.53 | 59.86 | 59.14 | 59.17 | 4,386,491 | -0.42(-0.70%) |
Apr 20, 2016 | 60.30 | 60.36 | 59.55 | 59.59 | 4,175,504 | -0.52(-0.87%) |
Apr 19, 2016 | 59.70 | 60.20 | 59.28 | 60.11 | 7,332,125 | +0.43(+0.73%) |
Apr 18, 2016 | 59.63 | 59.84 | 59.39 | 59.68 | 5,621,447 | -0.14(-0.23%) |
Apr 15, 2016 | 60.06 | 60.11 | 59.59 | 59.82 | 4,418,098 | +0.13(+0.22%) |
Apr 14, 2016 | 59.49 | 59.76 | 59.32 | 59.69 | 5,498,552 | +0.13(+0.22%) |
Apr 13, 2016 | 60.20 | 60.23 | 59.37 | 59.56 | 7,157,238 | -0.17(-0.28%) |
Apr 12, 2016 | 59.69 | 60.01 | 59.43 | 59.73 | 4,933,793 | +0.12(+0.20%) |
Apr 11, 2016 | 60.03 | 60.33 | 59.51 | 59.61 | 4,220,213 | -0.16(-0.27%) |
Apr 08, 2016 | 59.91 | 60.28 | 59.63 | 59.77 | 5,679,908 | +0.05(+0.09%) |
Apr 07, 2016 | 61.25 | 61.36 | 59.64 | 59.72 | 7,695,583 | -1.76(-2.86%) |
Apr 06, 2016 | 61.22 | 62.51 | 61.05 | 61.47 | 10,914,419 | +0.24(+0.40%) |
Apr 05, 2016 | 63.00 | 63.17 | 60.64 | 61.23 | 12,843,625 | -2.17(-3.42%) |
Apr 04, 2016 | 63.64 | 63.75 | 62.30 | 63.40 | 6,960,018 | -0.29(-0.45%) |
Apr 01, 2016 | 61.88 | 63.79 | 61.72 | 63.68 | 8,852,535 | +1.81(+2.92%) |
Mar 31, 2016 | 61.58 | 62.05 | 61.48 | 61.88 | 5,197,943 | +0.45(+0.73%) |
Mar 30, 2016 | 61.33 | 61.60 | 60.99 | 61.43 | 3,827,144 | +0.45(+0.73%) |
Mar 29, 2016 | 60.91 | 61.01 | 60.19 | 60.98 | 3,838,824 | +0.17(+0.28%) |
Mar 28, 2016 | 60.47 | 61.13 | 60.28 | 60.81 | 2,366,085 | +0.34(+0.56%) |
Mar 24, 2016 | 60.41 | 60.47 | 60.47 | 60.47 | 2,650,652 | -0.01(-0.01%) |
Mar 23, 2016 | 60.83 | 61.00 | 60.29 | 60.48 | 2,878,118 | -0.34(-0.56%) |
Mar 22, 2016 | 61.08 | 61.21 | 60.42 | 60.82 | 3,794,792 | -0.55(-0.90%) |
Mar 21, 2016 | 61.60 | 61.74 | 61.33 | 61.37 | 3,542,348 | -0.29(-0.46%) |
Mar 18, 2016 | 61.52 | 62.13 | 61.01 | 61.66 | 12,879,300 | +0.47(+0.77%) |
Mar 17, 2016 | 59.80 | 61.27 | 59.80 | 61.19 | 5,218,801 | +0.88(+1.46%) |
Mar 16, 2016 | 59.65 | 60.39 | 59.45 | 60.31 | 4,405,319 | +0.57(+0.96%) |
Mar 15, 2016 | 59.43 | 60.10 | 59.42 | 59.73 | 2,688,551 | -0.15(-0.25%) |
Mar 14, 2016 | 59.59 | 60.13 | 59.50 | 59.88 | 2,551,645 | +0.08(+0.14%) |
Mar 11, 2016 | 59.82 | 59.92 | 59.37 | 59.80 | 3,465,591 | +0.55(+0.93%) |
Mar 10, 2016 | 59.94 | 60.12 | 58.37 | 59.25 | 4,876,781 | -0.69(-1.15%) |
Mar 09, 2016 | 59.45 | 61.04 | 59.23 | 59.94 | 6,832,037 | +0.89(+1.51%) |
Mar 08, 2016 | 57.98 | 59.83 | 57.82 | 59.05 | 5,416,256 | +0.91(+1.57%) |
Mar 07, 2016 | 57.94 | 58.78 | 57.74 | 58.14 | 4,885,327 | -0.22(-0.38%) |
Mar 04, 2016 | 58.76 | 58.83 | 58.06 | 58.36 | 2,884,751 | -0.35(-0.59%) |
Mar 03, 2016 | 58.29 | 58.74 | 57.54 | 58.70 | 3,461,644 | +0.34(+0.58%) |
Mar 02, 2016 | 58.98 | 59.12 | 57.76 | 58.37 | 5,632,730 | -0.65(-1.11%) |
Mar 01, 2016 | 58.70 | 59.17 | 58.41 | 59.02 | 5,778,341 | +1.04(+1.79%) |
Feb 29, 2016 | 58.29 | 58.71 | 57.87 | 57.98 | 4,399,142 | -0.46(-0.79%) |
Feb 26, 2016 | 58.76 | 58.80 | 57.93 | 58.45 | 6,136,294 | -0.26(-0.44%) |
Feb 25, 2016 | 58.38 | 58.72 | 57.71 | 58.70 | 4,568,574 | +0.36(+0.62%) |
Feb 24, 2016 | 57.33 | 58.34 | 57.23 | 58.34 | 4,892,660 | +0.51(+0.89%) |
Feb 23, 2016 | 57.64 | 57.98 | 57.07 | 57.83 | 5,221,783 | -0.05(-0.09%) |
Feb 22, 2016 | 57.59 | 57.94 | 57.11 | 57.88 | 4,559,174 | +0.90(+1.59%) |
Feb 19, 2016 | 56.15 | 56.99 | 55.79 | 56.98 | 5,553,502 | +0.75(+1.33%) |
Feb 18, 2016 | 56.93 | 57.29 | 56.15 | 56.23 | 5,526,729 | -1.18(-2.06%) |
Feb 17, 2016 | 56.70 | 57.47 | 56.29 | 57.41 | 5,793,403 | +1.18(+2.10%) |
Feb 16, 2016 | 57.44 | 57.44 | 55.95 | 56.23 | 6,551,663 | -0.12(-0.22%) |
Feb 12, 2016 | 56.00 | 56.35 | 56.35 | 56.35 | 5,763,191 | +1.13(+2.05%) |
Feb 11, 2016 | 54.72 | 55.65 | 54.01 | 55.22 | 6,933,693 | -0.35(-0.63%) |
Feb 10, 2016 | 55.32 | 56.67 | 54.83 | 55.57 | 5,664,604 | +0.79(+1.44%) |
Feb 09, 2016 | 53.04 | 55.34 | 52.74 | 54.78 | 9,885,513 | +1.48(+2.77%) |
Feb 08, 2016 | 54.23 | 54.23 | 52.27 | 53.30 | 12,258,769 | -1.67(-3.05%) |
Feb 05, 2016 | 56.00 | 56.58 | 54.68 | 54.98 | 8,513,412 | -1.45(-2.58%) |
Feb 04, 2016 | 56.12 | 56.53 | 54.91 | 56.43 | 7,414,671 | +0.28(+0.49%) |
Feb 03, 2016 | 57.34 | 57.54 | 55.60 | 56.16 | 6,107,674 | -0.87(-1.53%) |
Feb 02, 2016 | 57.82 | 57.97 | 56.81 | 57.03 | 5,899,352 | -1.51(-2.59%) |
Feb 01, 2016 | 57.68 | 59.00 | 57.26 | 58.54 | 6,789,711 | +0.26(+0.44%) |
Jan 29, 2016 | 57.45 | 58.30 | 56.40 | 58.28 | 6,711,535 | +1.54(+2.72%) |
Jan 28, 2016 | 57.65 | 57.71 | 56.02 | 56.74 | 6,067,659 | -0.61(-1.07%) |
Jan 27, 2016 | 58.47 | 58.82 | 57.00 | 57.36 | 4,747,037 | -0.72(-1.25%) |
Jan 26, 2016 | 57.61 | 58.34 | 57.61 | 58.08 | 4,868,517 | +0.53(+0.93%) |
Jan 25, 2016 | 58.94 | 59.18 | 57.44 | 57.55 | 4,658,294 | -1.56(-2.63%) |
Jan 22, 2016 | 58.95 | 59.29 | 58.20 | 59.10 | 4,717,730 | +1.36(+2.36%) |
Jan 21, 2016 | 58.09 | 58.43 | 57.41 | 57.74 | 6,084,330 | -0.34(-0.59%) |
Jan 20, 2016 | 57.90 | 58.64 | 56.30 | 58.09 | 7,363,010 | -0.91(-1.55%) |
Jan 19, 2016 | 59.16 | 59.69 | 58.39 | 59.00 | 8,606,292 | +0.56(+0.96%) |
Jan 15, 2016 | 58.11 | 58.44 | 58.44 | 58.44 | 10,404,383 | -1.42(-2.37%) |
Jan 14, 2016 | 58.49 | 60.49 | 58.33 | 59.86 | 8,062,841 | +1.42(+2.43%) |
Jan 13, 2016 | 59.83 | 60.09 | 58.21 | 58.44 | 6,949,001 | -1.38(-2.31%) |
Jan 12, 2016 | 59.64 | 59.94 | 59.08 | 59.82 | 5,667,639 | +0.58(+0.99%) |
Jan 11, 2016 | 59.78 | 60.21 | 58.39 | 59.23 | 7,324,363 | -0.02(-0.04%) |
Jan 08, 2016 | 59.86 | 60.68 | 59.16 | 59.26 | 13,360,433 | -0.09(-0.15%) |
Jan 07, 2016 | 60.24 | 60.24 | 57.78 | 59.34 | 15,539,554 | +1.13(+1.93%) |
Jan 06, 2016 | 58.88 | 59.41 | 58.07 | 58.22 | 15,946,529 | -0.91(-1.53%) |
Jan 05, 2016 | 60.53 | 60.74 | 59.10 | 59.12 | 10,397,737 | -1.59(-2.62%) |
Jan 04, 2016 | 61.19 | 61.24 | 60.04 | 60.72 | 8,681,768 | -1.54(-2.47%) |
Dec 31, 2015 | 62.82 | 62.26 | 62.26 | 62.26 | 3,458,735 | -0.90(-1.43%) |
Dec 30, 2015 | 63.47 | 63.61 | 63.12 | 63.16 | 2,988,105 | -0.31(-0.50%) |
Dec 29, 2015 | 63.17 | 63.64 | 63.04 | 63.47 | 4,883,768 | +0.72(+1.14%) |
Dec 28, 2015 | 62.87 | 63.17 | 62.45 | 62.76 | 2,918,103 | -0.45(-0.72%) |
Dec 24, 2015 | 63.14 | 63.21 | 63.21 | 63.21 | 1,869,771 | +0.30(+0.48%) |
Dec 23, 2015 | 63.10 | 63.24 | 62.66 | 62.91 | 4,868,069 | +0.03(+0.05%) |
Dec 22, 2015 | 62.15 | 63.12 | 61.58 | 62.88 | 6,829,392 | +0.82(+1.32%) |
Dec 21, 2015 | 60.69 | 62.16 | 60.47 | 62.06 | 6,696,057 | +1.74(+2.88%) |
Dec 18, 2015 | 60.48 | 61.00 | 60.05 | 60.32 | 11,667,096 | -0.61(-1.00%) |
Dec 17, 2015 | 62.22 | 62.38 | 60.89 | 60.93 | 5,194,318 | -1.00(-1.62%) |
Dec 16, 2015 | 60.63 | 62.11 | 60.29 | 61.93 | 6,587,834 | +1.90(+3.17%) |
Dec 15, 2015 | 60.97 | 61.38 | 59.98 | 60.03 | 6,139,948 | -0.33(-0.55%) |
Dec 14, 2015 | 59.80 | 60.60 | 59.33 | 60.36 | 5,717,134 | +0.62(+1.04%) |
Dec 11, 2015 | 60.01 | 60.60 | 59.24 | 59.74 | 5,757,122 | -1.25(-2.05%) |
Dec 10, 2015 | 61.00 | 61.43 | 60.50 | 60.99 | 3,679,725 | +0.06(+0.10%) |
Dec 09, 2015 | 60.72 | 61.41 | 60.21 | 60.93 | 5,797,460 | -0.23(-0.38%) |
Dec 08, 2015 | 61.60 | 62.06 | 61.00 | 61.16 | 6,984,015 | -0.88(-1.43%) |
Dec 07, 2015 | 61.75 | 62.24 | 61.36 | 62.05 | 8,024,560 | +0.18(+0.30%) |
Dec 04, 2015 | 59.97 | 61.95 | 59.95 | 61.87 | 6,432,249 | +1.96(+3.27%) |
Dec 03, 2015 | 61.11 | 61.55 | 59.77 | 59.91 | 5,903,467 | -1.00(-1.64%) |
Dec 02, 2015 | 61.44 | 61.44 | 60.70 | 60.91 | 3,791,169 | -0.50(-0.81%) |
Dec 01, 2015 | 61.73 | 61.92 | 60.94 | 61.41 | 4,074,239 | -0.03(-0.05%) |
Nov 30, 2015 | 61.49 | 61.79 | 61.24 | 61.43 | 5,277,921 | -0.11(-0.18%) |
Nov 27, 2015 | 61.02 | 62.29 | 61.02 | 61.54 | 3,209,653 | +0.57(+0.94%) |
Nov 25, 2015 | 60.63 | 60.97 | 60.97 | 60.97 | 2,852,256 | +0.34(+0.57%) |
Nov 24, 2015 | 59.31 | 60.77 | 58.93 | 60.63 | 7,050,471 | +0.75(+1.25%) |
Nov 23, 2015 | 59.67 | 60.24 | 58.93 | 59.88 | 5,848,510 | +0.06(+0.10%) |
Nov 20, 2015 | 61.07 | 61.07 | 59.69 | 59.83 | 8,003,064 | -0.73(-1.21%) |
Nov 19, 2015 | 61.81 | 61.95 | 59.84 | 60.56 | 6,094,844 | -1.28(-2.07%) |
Nov 18, 2015 | 60.66 | 62.01 | 60.51 | 61.84 | 6,300,401 | +1.18(+1.94%) |
Nov 17, 2015 | 60.07 | 61.22 | 59.97 | 60.66 | 6,460,634 | +0.83(+1.38%) |
Nov 16, 2015 | 57.76 | 60.02 | 57.68 | 59.83 | 8,125,207 | +1.95(+3.37%) |
Nov 13, 2015 | 58.62 | 59.11 | 57.79 | 57.88 | 7,799,591 | -0.90(-1.53%) |
Nov 12, 2015 | 59.71 | 59.90 | 58.60 | 58.78 | 7,883,999 | -0.77(-1.30%) |
Nov 11, 2015 | 60.93 | 61.04 | 59.47 | 59.56 | 8,290,710 | -1.24(-2.05%) |
Nov 10, 2015 | 61.02 | 61.72 | 60.60 | 60.80 | 5,910,974 | +0.04(+0.06%) |
Nov 09, 2015 | 61.34 | 61.41 | 60.01 | 60.76 | 6,114,442 | -0.87(-1.41%) |
Nov 06, 2015 | 62.38 | 62.54 | 60.97 | 61.63 | 8,420,408 | -0.93(-1.49%) |
Nov 05, 2015 | 63.81 | 63.84 | 62.34 | 62.56 | 4,877,400 | -1.11(-1.75%) |
Nov 04, 2015 | 64.32 | 64.41 | 62.64 | 63.68 | 7,534,213 | -0.55(-0.85%) |
Nov 03, 2015 | 62.92 | 64.89 | 62.61 | 64.22 | 9,677,448 | +1.22(+1.94%) |
Nov 02, 2015 | 61.36 | 63.06 | 60.65 | 63.00 | 9,547,571 | +1.36(+2.21%) |
Oct 30, 2015 | 61.05 | 61.85 | 60.06 | 61.64 | 11,127,463 | +0.58(+0.95%) |
Oct 29, 2015 | 62.13 | 63.15 | 60.98 | 61.06 | 13,605,148 | -0.78(-1.26%) |
Oct 28, 2015 | 66.99 | 67.69 | 61.46 | 61.83 | 33,456,258 | -7.43(-10.73%) |
Oct 27, 2015 | 64.93 | 69.68 | 64.75 | 69.27 | 19,099,600 | +4.13(+6.35%) |
Oct 26, 2015 | 65.60 | 65.74 | 64.91 | 65.13 | 5,687,704 | -0.35(-0.53%) |
Oct 23, 2015 | 65.15 | 65.63 | 63.94 | 65.48 | 6,466,035 | +0.97(+1.50%) |
Oct 22, 2015 | 63.97 | 64.97 | 63.95 | 64.51 | 5,905,075 | +0.43(+0.67%) |
Oct 21, 2015 | 64.85 | 64.85 | 63.86 | 64.08 | 4,823,760 | -0.51(-0.79%) |
Oct 20, 2015 | 64.39 | 65.19 | 64.33 | 64.59 | 3,716,746 | +0.20(+0.32%) |
Oct 19, 2015 | 63.92 | 64.45 | 63.89 | 64.39 | 5,102,478 | +0.23(+0.36%) |
Oct 16, 2015 | 63.89 | 64.20 | 63.12 | 64.16 | 5,102,882 | +0.64(+1.01%) |
Oct 15, 2015 | 61.70 | 63.56 | 61.41 | 63.52 | 4,741,025 | +2.35(+3.84%) |
Oct 14, 2015 | 61.89 | 62.16 | 60.75 | 61.16 | 4,875,554 | -0.81(-1.30%) |
Oct 13, 2015 | 62.36 | 62.92 | 61.85 | 61.97 | 3,940,570 | -0.78(-1.24%) |
Oct 12, 2015 | 62.01 | 62.78 | 61.96 | 62.75 | 2,885,263 | +0.61(+0.98%) |
Oct 09, 2015 | 61.34 | 62.26 | 60.96 | 62.14 | 4,902,404 | +0.79(+1.29%) |
Oct 08, 2015 | 61.23 | 62.31 | 60.82 | 61.35 | 4,552,702 | -0.12(-0.19%) |
Oct 07, 2015 | 61.80 | 61.87 | 60.66 | 61.46 | 4,814,654 | +0.25(+0.40%) |
Oct 06, 2015 | 63.38 | 63.96 | 60.88 | 61.22 | 7,928,160 | -2.81(-4.39%) |
Oct 05, 2015 | 63.85 | 64.43 | 63.41 | 64.03 | 7,066,396 | +0.62(+0.98%) |
Oct 02, 2015 | 60.65 | 63.44 | 60.21 | 63.41 | 6,360,576 | +1.81(+2.93%) |
Oct 01, 2015 | 60.83 | 61.70 | 60.14 | 61.60 | 5,924,908 | +1.11(+1.84%) |
Sep 30, 2015 | 60.28 | 60.62 | 59.68 | 60.49 | 5,341,729 | +0.76(+1.27%) |
Sep 29, 2015 | 60.23 | 61.03 | 59.29 | 59.73 | 6,158,915 | -0.41(-0.69%) |
Sep 28, 2015 | 61.89 | 62.20 | 59.66 | 60.15 | 6,656,399 | -1.96(-3.15%) |
Sep 25, 2015 | 63.42 | 63.92 | 61.73 | 62.10 | 7,262,000 | -0.31(-0.50%) |
Sep 24, 2015 | 62.98 | 63.20 | 61.89 | 62.42 | 5,888,912 | -1.23(-1.93%) |
Sep 23, 2015 | 65.03 | 65.03 | 62.98 | 63.65 | 3,295,555 | +0.53(+0.84%) |
Sep 22, 2015 | 63.09 | 63.84 | 62.58 | 63.12 | 5,328,644 | -1.12(-1.75%) |
Sep 21, 2015 | 63.38 | 64.37 | 63.34 | 64.24 | 5,420,755 | +1.28(+2.03%) |
Sep 18, 2015 | 64.59 | 64.61 | 62.74 | 62.96 | 14,812,671 | -2.32(-3.56%) |
Sep 17, 2015 | 66.31 | 66.31 | 64.96 | 65.28 | 5,033,122 | -0.90(-1.35%) |
Sep 16, 2015 | 66.17 | 66.26 | 65.71 | 66.17 | 3,489,961 | -0.01(-0.01%) |
Sep 15, 2015 | 65.84 | 66.41 | 65.08 | 66.18 | 3,725,097 | +0.55(+0.83%) |
Sep 14, 2015 | 65.99 | 66.06 | 65.44 | 65.63 | 4,153,100 | -0.17(-0.25%) |
Sep 11, 2015 | 64.79 | 65.84 | 64.60 | 65.80 | 4,514,641 | +0.74(+1.14%) |
Sep 10, 2015 | 64.43 | 65.60 | 64.43 | 65.06 | 5,483,781 | +0.32(+0.49%) |
Sep 09, 2015 | 67.02 | 67.02 | 64.56 | 64.74 | 5,114,436 | -0.84(-1.28%) |
Sep 08, 2015 | 64.54 | 65.63 | 64.38 | 65.58 | 5,452,689 | +1.94(+3.04%) |
Sep 04, 2015 | 63.33 | 63.64 | 63.64 | 63.64 | 7,513,375 | -0.60(-0.94%) |
Sep 03, 2015 | 64.31 | 64.96 | 64.00 | 64.24 | 5,528,415 | +0.31(+0.49%) |
Sep 02, 2015 | 63.31 | 64.10 | 62.54 | 63.93 | 6,943,402 | +1.30(+2.08%) |
Sep 01, 2015 | 61.39 | 63.42 | 61.28 | 62.63 | 9,755,354 | -0.37(-0.59%) |
Aug 31, 2015 | 63.22 | 63.42 | 62.55 | 63.00 | 4,850,576 | -0.63(-1.00%) |
Aug 28, 2015 | 63.52 | 64.09 | 62.89 | 63.63 | 5,413,302 | -0.31(-0.49%) |
Aug 27, 2015 | 62.80 | 64.27 | 62.54 | 63.95 | 7,652,178 | +1.78(+2.86%) |
Aug 26, 2015 | 60.91 | 62.30 | 59.02 | 62.17 | 9,748,739 | +3.21(+5.44%) |
Aug 25, 2015 | 61.16 | 63.32 | 58.86 | 58.96 | 14,715,220 | -0.92(-1.54%) |
Aug 24, 2015 | 59.61 | 61.83 | 55.33 | 59.88 | 14,584,942 | -2.43(-3.90%) |
Aug 21, 2015 | 64.51 | 64.75 | 62.28 | 62.31 | 11,106,143 | -3.03(-4.63%) |
Aug 20, 2015 | 65.67 | 66.35 | 65.31 | 65.34 | 4,678,955 | -1.19(-1.79%) |
Aug 19, 2015 | 66.42 | 67.16 | 66.08 | 66.54 | 4,322,980 | -0.39(-0.58%) |
Aug 18, 2015 | 67.37 | 67.48 | 66.62 | 66.92 | 4,685,133 | -0.55(-0.82%) |
Aug 17, 2015 | 66.74 | 67.50 | 66.49 | 67.48 | 2,578,327 | +0.70(+1.05%) |
Aug 14, 2015 | 66.91 | 67.36 | 66.57 | 66.78 | 3,903,114 | -0.32(-0.48%) |
Aug 13, 2015 | 67.75 | 67.91 | 66.94 | 67.10 | 4,800,684 | -0.59(-0.88%) |
Aug 12, 2015 | 66.95 | 67.94 | 66.44 | 67.69 | 4,915,439 | +0.30(+0.44%) |
Aug 11, 2015 | 67.70 | 68.23 | 67.00 | 67.39 | 4,134,957 | -0.73(-1.06%) |
Aug 10, 2015 | 68.31 | 68.47 | 67.85 | 68.12 | 3,338,934 | +0.49(+0.72%) |
Aug 07, 2015 | 68.67 | 68.67 | 66.74 | 67.63 | 5,823,427 | -0.33(-0.48%) |
Aug 06, 2015 | 70.09 | 70.25 | 67.90 | 67.96 | 4,743,883 | -2.14(-3.05%) |
Aug 05, 2015 | 70.35 | 70.55 | 69.81 | 70.10 | 3,470,085 | +0.73(+1.06%) |
Aug 04, 2015 | 69.68 | 69.68 | 68.73 | 69.36 | 4,107,123 | -0.17(-0.25%) |
Aug 03, 2015 | 69.69 | 69.82 | 68.92 | 69.54 | 3,128,722 | -0.52(-0.75%) |
Jul 31, 2015 | 70.08 | 70.31 | 69.55 | 70.06 | 3,989,805 | +0.07(+0.09%) |
Jul 30, 2015 | 69.82 | 70.35 | 69.68 | 70.00 | 3,239,416 | -0.03(-0.04%) |
Jul 29, 2015 | 69.34 | 70.53 | 69.30 | 70.02 | 5,281,206 | +0.26(+0.37%) |
Jul 28, 2015 | 68.71 | 69.97 | 68.44 | 69.76 | 4,786,907 | +1.33(+1.95%) |
Jul 27, 2015 | 68.78 | 69.20 | 67.94 | 68.43 | 3,571,294 | -0.53(-0.77%) |
Jul 24, 2015 | 69.32 | 69.55 | 68.79 | 68.96 | 3,173,458 | -0.27(-0.39%) |
Jul 23, 2015 | 70.23 | 70.23 | 69.02 | 69.23 | 2,847,683 | -0.84(-1.20%) |
Jul 22, 2015 | 70.13 | 70.34 | 69.67 | 70.07 | 5,023,043 | +0.71(+1.02%) |
Jul 21, 2015 | 69.29 | 69.50 | 68.85 | 69.36 | 2,944,839 | +0.01(+0.01%) |
Jul 20, 2015 | 69.05 | 69.54 | 68.65 | 69.35 | 3,224,952 | -0.07(-0.10%) |
Jul 17, 2015 | 69.36 | 69.62 | 68.97 | 69.42 | 3,400,070 | -0.25(-0.35%) |
Jul 16, 2015 | 68.84 | 69.76 | 68.44 | 69.67 | 9,173,180 | +1.55(+2.28%) |
Jul 15, 2015 | 68.39 | 68.65 | 67.77 | 68.12 | 4,432,481 | -0.28(-0.40%) |
Jul 14, 2015 | 68.71 | 68.73 | 68.18 | 68.39 | 4,094,908 | -0.11(-0.16%) |
Jul 13, 2015 | 68.02 | 68.81 | 67.44 | 68.50 | 7,930,063 | +0.99(+1.47%) |
Jul 10, 2015 | 66.53 | 68.00 | 66.20 | 67.51 | 10,538,031 | +2.58(+3.98%) |
Jul 09, 2015 | 65.25 | 65.43 | 63.80 | 64.93 | 14,315,122 | +2.64(+4.24%) |
Jul 08, 2015 | 62.87 | 63.07 | 61.93 | 62.29 | 5,707,544 | -0.97(-1.54%) |
Jul 07, 2015 | 62.07 | 63.52 | 61.95 | 63.26 | 6,593,577 | +1.35(+2.18%) |
Jul 06, 2015 | 61.58 | 62.24 | 61.43 | 61.91 | 4,466,366 | -0.30(-0.49%) |
Jul 02, 2015 | 62.42 | 62.22 | 62.22 | 62.22 | 3,877,975 | +0.03(+0.05%) |
Jul 01, 2015 | 61.69 | 62.25 | 61.52 | 62.19 | 3,909,987 | +0.96(+1.58%) |
Jun 30, 2015 | 61.77 | 61.95 | 61.16 | 61.22 | 5,211,865 | +0.12(+0.19%) |
Jun 29, 2015 | 62.36 | 62.47 | 61.09 | 61.11 | 3,857,699 | -1.81(-2.87%) |
Jun 26, 2015 | 62.93 | 63.14 | 62.40 | 62.91 | 19,905,340 | +0.30(+0.47%) |
Jun 25, 2015 | 62.44 | 63.06 | 62.32 | 62.61 | 3,641,832 | +0.15(+0.24%) |
Jun 24, 2015 | 62.98 | 63.04 | 62.22 | 62.46 | 3,348,267 | -0.68(-1.08%) |
Jun 23, 2015 | 63.76 | 63.77 | 62.96 | 63.14 | 3,469,784 | -0.48(-0.75%) |
Jun 22, 2015 | 64.44 | 64.70 | 63.53 | 63.62 | 3,971,044 | -0.56(-0.87%) |
Jun 19, 2015 | 63.67 | 64.80 | 63.54 | 64.18 | 8,802,146 | +0.52(+0.82%) |
Jun 18, 2015 | 62.29 | 63.96 | 62.27 | 63.66 | 4,805,659 | +1.58(+2.55%) |
Jun 17, 2015 | 62.35 | 62.40 | 61.74 | 62.08 | 3,974,653 | -0.19(-0.30%) |
Jun 16, 2015 | 61.22 | 62.31 | 61.08 | 62.27 | 3,593,944 | +1.06(+1.73%) |
Jun 15, 2015 | 61.40 | 61.59 | 60.82 | 61.21 | 3,629,297 | -0.46(-0.75%) |
Jun 12, 2015 | 62.00 | 62.14 | 61.57 | 61.67 | 4,171,095 | -0.53(-0.85%) |
Jun 11, 2015 | 62.11 | 62.50 | 61.99 | 62.20 | 4,163,699 | +0.22(+0.35%) |
Jun 10, 2015 | 61.29 | 62.22 | 61.17 | 61.98 | 4,410,429 | +0.96(+1.57%) |
Jun 09, 2015 | 60.61 | 61.35 | 60.61 | 61.03 | 4,135,673 | +0.66(+1.09%) |
Jun 08, 2015 | 60.71 | 60.98 | 60.12 | 60.37 | 3,557,895 | -0.46(-0.75%) |
Jun 05, 2015 | 61.66 | 61.94 | 60.77 | 60.82 | 4,014,265 | -0.99(-1.60%) |
Jun 04, 2015 | 62.43 | 62.62 | 61.43 | 61.81 | 5,483,940 | -0.41(-0.66%) |
Jun 03, 2015 | 62.62 | 63.16 | 62.11 | 62.22 | 4,959,902 | -0.37(-0.59%) |
Jun 02, 2015 | 62.58 | 63.04 | 62.19 | 62.59 | 3,829,760 | +0.25(+0.41%) |
Jun 01, 2015 | 62.48 | 62.60 | 61.41 | 62.34 | 2,707,046 | +0.10(+0.16%) |
May 29, 2015 | 62.24 | 63.01 | 62.01 | 62.24 | 4,110,722 | -0.15(-0.24%) |
May 28, 2015 | 62.60 | 62.89 | 62.01 | 62.39 | 2,273,722 | -0.09(-0.15%) |
May 27, 2015 | 62.08 | 62.95 | 62.08 | 62.48 | 2,987,698 | +0.46(+0.74%) |
May 26, 2015 | 62.76 | 62.87 | 61.52 | 62.03 | 5,183,246 | -0.65(-1.04%) |
May 22, 2015 | 62.87 | 62.68 | 62.68 | 62.68 | 3,169,190 | -0.50(-0.79%) |
May 21, 2015 | 61.45 | 63.21 | 61.27 | 63.18 | 4,754,560 | +1.63(+2.65%) |
May 20, 2015 | 62.32 | 62.32 | 61.38 | 61.55 | 2,939,739 | -0.69(-1.11%) |
May 19, 2015 | 62.40 | 62.63 | 62.01 | 62.24 | 3,168,821 | -0.38(-0.60%) |
May 18, 2015 | 62.43 | 62.84 | 62.11 | 62.61 | 3,386,968 | -0.08(-0.13%) |
May 15, 2015 | 62.19 | 62.76 | 61.99 | 62.69 | 4,923,368 | +0.81(+1.31%) |
May 14, 2015 | 61.52 | 61.93 | 61.16 | 61.88 | 3,352,406 | +0.93(+1.52%) |
May 13, 2015 | 61.08 | 61.62 | 60.68 | 60.95 | 2,825,235 | -0.08(-0.13%) |
May 12, 2015 | 60.74 | 61.56 | 60.39 | 61.03 | 3,382,922 | -0.05(-0.08%) |
May 11, 2015 | 61.72 | 61.96 | 61.05 | 61.08 | 3,598,630 | -0.56(-0.91%) |
May 08, 2015 | 61.58 | 62.03 | 61.32 | 61.64 | 3,114,547 | +0.57(+0.94%) |
May 07, 2015 | 60.24 | 61.80 | 60.04 | 61.07 | 6,075,618 | +0.82(+1.36%) |
May 06, 2015 | 60.34 | 60.72 | 59.96 | 60.25 | 3,335,067 | -0.03(-0.05%) |
May 05, 2015 | 60.91 | 61.10 | 60.08 | 60.28 | 4,239,429 | -0.72(-1.18%) |
May 04, 2015 | 60.82 | 61.41 | 60.50 | 61.00 | 3,324,105 | +0.49(+0.80%) |