Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.51 | 64.75 | 64.33 | 64.68 | 7,664,290 | +0.11(+0.17%) |
Apr 28, 2016 | 64.55 | 64.84 | 64.52 | 64.57 | 5,157,969 | -0.02(-0.03%) |
Apr 27, 2016 | 64.29 | 64.66 | 64.27 | 64.58 | 5,205,474 | +0.35(+0.54%) |
Apr 26, 2016 | 64.18 | 64.24 | 64.03 | 64.24 | 4,795,210 | +0.26(+0.40%) |
Apr 25, 2016 | 64.11 | 64.20 | 63.94 | 63.98 | 3,935,839 | -0.22(-0.34%) |
Apr 22, 2016 | 64.07 | 64.24 | 64.02 | 64.20 | 5,533,270 | +0.18(+0.29%) |
Apr 21, 2016 | 64.33 | 64.38 | 63.98 | 64.02 | 6,494,497 | -0.22(-0.34%) |
Apr 20, 2016 | 64.18 | 64.40 | 64.00 | 64.24 | 5,907,220 | +0.13(+0.20%) |
Apr 19, 2016 | 63.91 | 64.13 | 63.83 | 64.11 | 3,996,327 | +0.35(+0.55%) |
Apr 18, 2016 | 63.14 | 63.78 | 63.10 | 63.76 | 4,659,448 | +0.44(+0.69%) |
Apr 15, 2016 | 63.36 | 63.41 | 63.25 | 63.32 | 4,759,581 | -0.13(-0.20%) |
Apr 14, 2016 | 63.48 | 63.52 | 63.39 | 63.45 | 4,790,927 | -0.05(-0.09%) |
Apr 13, 2016 | 63.34 | 63.65 | 63.26 | 63.50 | 5,180,945 | +0.44(+0.70%) |
Apr 12, 2016 | 62.79 | 63.12 | 62.73 | 63.06 | 5,519,350 | +0.40(+0.64%) |
Apr 11, 2016 | 62.62 | 62.81 | 62.62 | 62.66 | 2,886,816 | +0.11(+0.18%) |
Apr 08, 2016 | 62.55 | 62.61 | 62.44 | 62.55 | 5,357,950 | +0.40(+0.65%) |
Apr 07, 2016 | 62.33 | 62.48 | 62.10 | 62.15 | 6,851,618 | -0.37(-0.59%) |
Apr 06, 2016 | 62.20 | 62.57 | 62.13 | 62.51 | 10,475,482 | +0.46(+0.74%) |
Apr 05, 2016 | 62.00 | 62.24 | 61.95 | 62.06 | 6,491,832 | -0.26(-0.41%) |
Apr 04, 2016 | 62.46 | 62.61 | 62.24 | 62.31 | 6,961,496 | -0.24(-0.38%) |
Apr 01, 2016 | 62.24 | 62.62 | 62.02 | 62.55 | 9,856,265 | +0.14(+0.22%) |
Mar 31, 2016 | 62.29 | 62.54 | 62.25 | 62.41 | 8,001,283 | +0.09(+0.15%) |
Mar 30, 2016 | 62.16 | 62.42 | 62.16 | 62.32 | 6,275,239 | +0.22(+0.35%) |
Mar 29, 2016 | 61.81 | 62.16 | 61.63 | 62.10 | 6,935,306 | +0.18(+0.29%) |
Mar 28, 2016 | 62.32 | 62.36 | 61.89 | 61.92 | 5,135,741 | -0.31(-0.50%) |
Mar 24, 2016 | 62.05 | 62.23 | 62.23 | 62.23 | 4,959,492 | -0.27(-0.44%) |
Mar 23, 2016 | 62.76 | 62.78 | 62.49 | 62.51 | 6,850,947 | -0.33(-0.52%) |
Mar 22, 2016 | 62.82 | 62.92 | 62.69 | 62.83 | 6,761,515 | -0.09(-0.14%) |
Mar 21, 2016 | 63.02 | 63.05 | 62.76 | 62.92 | 5,284,748 | -0.02(-0.03%) |
Mar 18, 2016 | 63.00 | 63.25 | 62.91 | 62.94 | 7,451,975 | +0.07(+0.12%) |
Mar 17, 2016 | 62.45 | 63.03 | 62.41 | 62.87 | 10,743,140 | +0.42(+0.67%) |
Mar 16, 2016 | 61.80 | 62.64 | 61.76 | 62.45 | 7,380,132 | +0.44(+0.71%) |
Mar 15, 2016 | 62.07 | 62.16 | 61.87 | 62.01 | 6,384,201 | -0.40(-0.64%) |
Mar 14, 2016 | 62.51 | 62.54 | 62.16 | 62.41 | 5,381,924 | -0.15(-0.23%) |
Mar 11, 2016 | 62.34 | 62.69 | 62.34 | 62.56 | 7,861,881 | +0.73(+1.18%) |
Mar 10, 2016 | 61.72 | 61.90 | 61.43 | 61.83 | 7,120,362 | +0.44(+0.71%) |
Mar 09, 2016 | 61.47 | 61.47 | 61.20 | 61.39 | 3,799,471 | +0.15(+0.24%) |
Mar 08, 2016 | 61.50 | 61.66 | 61.25 | 61.25 | 11,615,751 | -0.42(-0.68%) |
Mar 07, 2016 | 61.59 | 61.74 | 61.48 | 61.67 | 6,161,576 | +0.05(+0.09%) |
Mar 04, 2016 | 61.54 | 61.85 | 61.30 | 61.61 | 6,277,802 | +0.20(+0.33%) |
Mar 03, 2016 | 61.21 | 61.58 | 60.96 | 61.41 | 5,790,199 | +0.16(+0.27%) |
Mar 02, 2016 | 61.28 | 61.34 | 61.08 | 61.25 | 9,008,114 | -0.44(-0.71%) |
Mar 01, 2016 | 60.72 | 61.72 | 60.56 | 61.69 | 19,432,256 | +1.11(+1.83%) |
Feb 29, 2016 | 59.90 | 60.67 | 59.90 | 60.58 | 15,853,195 | +0.65(+1.09%) |
Feb 26, 2016 | 59.76 | 59.96 | 59.69 | 59.92 | 8,441,382 | +0.39(+0.66%) |
Feb 25, 2016 | 59.20 | 59.54 | 59.02 | 59.53 | 6,538,602 | +0.26(+0.44%) |
Feb 24, 2016 | 58.71 | 59.29 | 58.64 | 59.27 | 5,018,653 | +0.09(+0.15%) |
Feb 23, 2016 | 59.11 | 59.27 | 58.79 | 59.18 | 10,579,721 | -0.07(-0.12%) |
Feb 22, 2016 | 58.93 | 59.25 | 58.90 | 59.25 | 6,063,967 | +0.58(+0.99%) |
Feb 19, 2016 | 58.29 | 58.67 | 58.20 | 58.67 | 2,712,502 | +0.11(+0.19%) |
Feb 18, 2016 | 58.58 | 58.76 | 58.49 | 58.56 | 4,896,740 | +0.05(+0.09%) |
Feb 17, 2016 | 58.40 | 58.67 | 58.33 | 58.51 | 8,723,210 | +0.43(+0.75%) |
Feb 16, 2016 | 58.17 | 58.29 | 58.02 | 58.07 | 5,172,128 | +0.09(+0.16%) |
Feb 12, 2016 | 57.28 | 57.98 | 57.98 | 57.98 | 11,724,364 | +0.92(+1.62%) |
Feb 11, 2016 | 56.97 | 57.26 | 56.66 | 57.06 | 7,946,328 | -0.40(-0.69%) |
Feb 10, 2016 | 57.86 | 58.02 | 57.39 | 57.46 | 6,201,367 | -0.09(-0.16%) |
Feb 09, 2016 | 57.59 | 57.84 | 57.28 | 57.55 | 6,168,151 | -0.27(-0.47%) |
Feb 08, 2016 | 58.11 | 58.11 | 57.55 | 57.82 | 8,087,834 | -0.71(-1.21%) |
Feb 05, 2016 | 59.03 | 59.03 | 58.45 | 58.53 | 6,868,419 | -0.53(-0.89%) |
Feb 04, 2016 | 59.16 | 59.32 | 58.97 | 59.05 | 6,230,911 | -0.14(-0.24%) |
Feb 03, 2016 | 59.09 | 59.38 | 58.68 | 59.20 | 8,958,188 | +0.22(+0.37%) |
Feb 02, 2016 | 59.18 | 59.20 | 58.89 | 58.98 | 4,774,006 | -0.49(-0.82%) |
Feb 01, 2016 | 59.74 | 59.74 | 59.32 | 59.47 | 7,421,779 | -0.39(-0.65%) |
Jan 29, 2016 | 59.68 | 59.91 | 59.61 | 59.86 | 8,691,961 | +0.32(+0.54%) |
Jan 28, 2016 | 59.61 | 59.71 | 59.35 | 59.53 | 6,580,474 | +0.27(+0.46%) |
Jan 27, 2016 | 59.41 | 59.57 | 59.09 | 59.26 | 9,786,304 | -0.14(-0.24%) |
Jan 26, 2016 | 58.98 | 59.43 | 58.96 | 59.41 | 8,472,164 | +0.50(+0.86%) |
Jan 25, 2016 | 59.17 | 59.43 | 58.87 | 58.90 | 8,642,625 | -0.50(-0.85%) |
Jan 22, 2016 | 58.92 | 59.46 | 58.92 | 59.41 | 8,104,746 | +0.94(+1.60%) |
Jan 21, 2016 | 58.24 | 58.63 | 57.95 | 58.47 | 12,427,239 | +0.27(+0.46%) |
Jan 20, 2016 | 58.18 | 58.49 | 57.46 | 58.20 | 14,746,700 | -0.50(-0.86%) |
Jan 19, 2016 | 58.92 | 58.98 | 58.58 | 58.71 | 9,978,274 | -0.29(-0.49%) |
Jan 15, 2016 | 58.71 | 58.99 | 58.99 | 58.99 | 9,965,591 | -0.74(-1.24%) |
Jan 14, 2016 | 59.55 | 59.82 | 59.30 | 59.73 | 9,851,979 | +0.14(+0.24%) |
Jan 13, 2016 | 60.35 | 60.44 | 59.52 | 59.59 | 10,322,092 | -0.81(-1.34%) |
Jan 12, 2016 | 60.44 | 60.58 | 60.18 | 60.40 | 6,166,998 | +0.14(+0.24%) |
Jan 11, 2016 | 60.53 | 60.65 | 60.22 | 60.26 | 8,609,890 | -0.09(-0.15%) |
Jan 08, 2016 | 60.78 | 60.85 | 60.35 | 60.35 | 11,369,909 | -0.22(-0.36%) |
Jan 07, 2016 | 60.51 | 60.67 | 60.42 | 60.56 | 6,509,165 | -0.32(-0.53%) |
Jan 06, 2016 | 60.74 | 60.96 | 60.65 | 60.89 | 6,617,852 | -0.05(-0.09%) |
Jan 05, 2016 | 60.85 | 61.14 | 60.76 | 60.94 | 4,947,044 | +0.13(+0.21%) |
Jan 04, 2016 | 60.74 | 60.83 | 60.54 | 60.81 | 7,812,554 | -0.31(-0.50%) |
Dec 31, 2015 | 61.10 | 61.12 | 61.12 | 61.12 | 2,597,073 | +0.00(+0.00%) |
Dec 30, 2015 | 60.96 | 61.18 | 60.89 | 61.12 | 4,437,829 | +0.02(+0.03%) |
Dec 29, 2015 | 60.94 | 61.18 | 60.83 | 61.10 | 6,043,278 | +0.41(+0.68%) |
Dec 28, 2015 | 60.82 | 60.92 | 60.65 | 60.69 | 4,042,529 | -0.36(-0.59%) |
Dec 24, 2015 | 61.03 | 61.05 | 61.05 | 61.05 | 3,531,337 | +0.07(+0.12%) |
Dec 23, 2015 | 60.80 | 61.08 | 60.80 | 60.98 | 8,243,849 | +0.30(+0.50%) |
Dec 22, 2015 | 60.26 | 60.69 | 60.12 | 60.67 | 7,545,712 | +0.52(+0.86%) |
Dec 21, 2015 | 60.37 | 60.44 | 59.99 | 60.15 | 7,180,205 | -0.05(-0.09%) |
Dec 18, 2015 | 60.37 | 60.44 | 60.12 | 60.21 | 7,837,442 | -0.23(-0.39%) |
Dec 17, 2015 | 61.21 | 61.21 | 60.39 | 60.44 | 11,670,340 | -0.68(-1.11%) |
Dec 16, 2015 | 60.83 | 61.17 | 60.62 | 61.12 | 13,210,341 | +0.52(+0.86%) |
Dec 15, 2015 | 60.55 | 60.96 | 60.46 | 60.60 | 12,510,002 | +0.70(+1.17%) |
Dec 14, 2015 | 60.22 | 60.33 | 59.54 | 59.90 | 15,473,042 | -0.48(-0.80%) |
Dec 11, 2015 | 61.14 | 61.17 | 59.79 | 60.39 | 19,526,726 | -1.24(-2.01%) |
Dec 10, 2015 | 61.75 | 61.91 | 61.59 | 61.62 | 6,201,104 | -0.25(-0.41%) |
Dec 09, 2015 | 61.68 | 62.03 | 61.68 | 61.87 | 10,437,457 | +0.14(+0.23%) |
Dec 08, 2015 | 62.03 | 62.11 | 61.64 | 61.73 | 19,417,710 | -0.72(-1.15%) |
Dec 07, 2015 | 62.73 | 62.73 | 62.43 | 62.45 | 6,943,581 | -0.43(-0.68%) |
Dec 04, 2015 | 62.91 | 62.98 | 62.75 | 62.88 | 6,164,029 | -0.13(-0.20%) |
Dec 03, 2015 | 63.13 | 63.18 | 62.91 | 63.00 | 6,397,569 | -0.13(-0.20%) |
Dec 02, 2015 | 63.34 | 63.40 | 63.13 | 63.13 | 7,216,865 | -0.20(-0.31%) |
Dec 01, 2015 | 63.11 | 63.36 | 63.09 | 63.32 | 7,961,326 | +0.29(+0.46%) |
Nov 30, 2015 | 63.09 | 63.09 | 62.93 | 63.03 | 4,105,235 | -0.02(-0.03%) |
Nov 27, 2015 | 62.91 | 63.05 | 62.89 | 63.05 | 1,651,924 | +0.20(+0.31%) |
Nov 25, 2015 | 62.89 | 62.86 | 62.86 | 62.86 | 4,359,854 | +0.00(+0.00%) |
Nov 24, 2015 | 62.64 | 62.89 | 62.59 | 62.86 | 4,778,136 | +0.04(+0.06%) |
Nov 23, 2015 | 62.93 | 62.95 | 62.73 | 62.82 | 3,539,011 | -0.05(-0.09%) |
Nov 20, 2015 | 62.96 | 63.12 | 62.86 | 62.87 | 6,326,543 | -0.16(-0.25%) |
Nov 19, 2015 | 63.41 | 63.41 | 63.02 | 63.03 | 8,529,673 | -0.37(-0.59%) |
Nov 18, 2015 | 63.37 | 63.50 | 63.34 | 63.41 | 5,444,223 | +0.12(+0.20%) |
Nov 17, 2015 | 63.44 | 63.55 | 63.28 | 63.28 | 7,167,152 | -0.09(-0.14%) |
Nov 16, 2015 | 63.07 | 63.37 | 63.00 | 63.37 | 6,410,135 | +0.23(+0.37%) |
Nov 13, 2015 | 63.20 | 63.34 | 63.10 | 63.14 | 8,369,094 | -0.14(-0.23%) |
Nov 12, 2015 | 63.52 | 63.64 | 63.28 | 63.28 | 13,919,453 | -0.48(-0.75%) |
Nov 11, 2015 | 63.94 | 63.99 | 63.75 | 63.77 | 1,806,512 | -0.14(-0.22%) |
Nov 10, 2015 | 64.00 | 64.10 | 63.84 | 63.91 | 9,763,550 | -0.20(-0.31%) |
Nov 09, 2015 | 64.26 | 64.28 | 64.09 | 64.10 | 9,702,919 | -0.29(-0.44%) |
Nov 06, 2015 | 64.46 | 64.51 | 64.30 | 64.39 | 5,649,105 | -0.29(-0.44%) |
Nov 05, 2015 | 64.82 | 64.89 | 64.67 | 64.67 | 4,196,601 | -0.16(-0.25%) |
Nov 04, 2015 | 64.98 | 64.99 | 64.82 | 64.83 | 5,342,627 | -0.09(-0.14%) |
Nov 03, 2015 | 64.91 | 64.98 | 64.82 | 64.92 | 4,583,821 | +0.04(+0.06%) |
Nov 02, 2015 | 64.76 | 64.89 | 64.66 | 64.89 | 4,561,607 | +0.19(+0.29%) |
Oct 30, 2015 | 64.70 | 64.79 | 64.59 | 64.70 | 9,413,111 | +0.02(+0.03%) |
Oct 29, 2015 | 64.66 | 64.79 | 64.65 | 64.68 | 3,838,951 | -0.14(-0.22%) |
Oct 28, 2015 | 64.66 | 64.82 | 64.50 | 64.82 | 7,555,439 | +0.14(+0.22%) |
Oct 27, 2015 | 64.73 | 64.77 | 64.63 | 64.68 | 5,752,153 | -0.18(-0.27%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.80 | 64.86 | 7,626,162 | -0.07(-0.11%) |
Oct 23, 2015 | 64.95 | 65.02 | 64.78 | 64.93 | 8,463,273 | +0.27(+0.41%) |
Oct 22, 2015 | 64.89 | 64.89 | 64.61 | 64.66 | 6,906,983 | -0.02(-0.03%) |
Oct 21, 2015 | 64.82 | 64.89 | 64.63 | 64.68 | 10,797,541 | -0.09(-0.14%) |
Oct 20, 2015 | 64.57 | 64.81 | 64.57 | 64.77 | 6,732,643 | +0.00(+0.00%) |
Oct 19, 2015 | 64.47 | 64.79 | 64.41 | 64.77 | 5,093,095 | +0.23(+0.36%) |
Oct 16, 2015 | 64.33 | 64.54 | 64.33 | 64.54 | 3,744,073 | +0.28(+0.44%) |
Oct 15, 2015 | 64.31 | 64.36 | 64.17 | 64.26 | 11,115,963 | +0.04(+0.06%) |
Oct 14, 2015 | 64.27 | 64.29 | 64.18 | 64.22 | 4,753,956 | +0.00(+0.00%) |
Oct 13, 2015 | 64.22 | 64.34 | 64.17 | 64.22 | 7,166,600 | -0.12(-0.19%) |
Oct 12, 2015 | 64.61 | 64.66 | 64.27 | 64.34 | 3,156,053 | -0.07(-0.11%) |
Oct 09, 2015 | 64.57 | 64.73 | 64.36 | 64.41 | 6,020,467 | +0.02(+0.03%) |
Oct 08, 2015 | 64.10 | 64.40 | 63.97 | 64.40 | 7,087,317 | +0.23(+0.36%) |
Oct 07, 2015 | 63.97 | 64.19 | 63.85 | 64.17 | 10,889,719 | +0.60(+0.95%) |
Oct 06, 2015 | 63.37 | 63.63 | 63.30 | 63.56 | 10,519,186 | +0.20(+0.31%) |
Oct 05, 2015 | 62.89 | 63.39 | 62.89 | 63.37 | 15,106,687 | +0.69(+1.10%) |
Oct 02, 2015 | 62.41 | 62.73 | 62.27 | 62.68 | 8,073,276 | -0.07(-0.11%) |
Oct 01, 2015 | 63.00 | 63.00 | 62.71 | 62.75 | 5,499,490 | -0.18(-0.29%) |
Sep 30, 2015 | 62.98 | 63.05 | 62.77 | 62.93 | 6,195,731 | +0.18(+0.28%) |
Sep 29, 2015 | 62.70 | 62.93 | 62.65 | 62.75 | 6,660,721 | -0.05(-0.08%) |
Sep 28, 2015 | 63.48 | 63.48 | 62.81 | 62.81 | 8,161,889 | -0.92(-1.44%) |
Sep 25, 2015 | 64.01 | 64.04 | 63.69 | 63.72 | 6,769,095 | -0.23(-0.36%) |
Sep 24, 2015 | 64.10 | 64.17 | 63.92 | 63.95 | 6,446,036 | -0.37(-0.58%) |
Sep 23, 2015 | 64.48 | 64.52 | 64.31 | 64.32 | 3,481,911 | -0.12(-0.19%) |
Sep 22, 2015 | 64.48 | 64.87 | 64.43 | 64.45 | 4,267,353 | -0.42(-0.65%) |
Sep 21, 2015 | 64.94 | 65.01 | 64.85 | 64.87 | 4,599,674 | +0.02(+0.03%) |
Sep 18, 2015 | 65.01 | 65.08 | 64.84 | 64.85 | 9,024,070 | -0.32(-0.49%) |
Sep 17, 2015 | 65.03 | 65.31 | 64.96 | 65.17 | 11,132,991 | +0.07(+0.11%) |
Sep 16, 2015 | 65.14 | 65.21 | 65.03 | 65.10 | 3,953,474 | -0.21(-0.32%) |
Sep 15, 2015 | 65.30 | 65.35 | 65.24 | 65.31 | 2,693,222 | -0.05(-0.08%) |
Sep 14, 2015 | 65.31 | 65.40 | 65.28 | 65.37 | 3,460,981 | +0.00(+0.00%) |
Sep 11, 2015 | 65.24 | 65.45 | 65.22 | 65.37 | 3,720,651 | -0.07(-0.11%) |
Sep 10, 2015 | 65.31 | 65.45 | 65.28 | 65.44 | 5,404,789 | +0.12(+0.19%) |
Sep 09, 2015 | 65.49 | 65.49 | 65.30 | 65.31 | 6,521,431 | -0.07(-0.11%) |
Sep 08, 2015 | 65.21 | 65.38 | 65.17 | 65.38 | 3,153,405 | +0.42(+0.65%) |
Sep 04, 2015 | 64.94 | 64.96 | 64.96 | 64.96 | 2,517,475 | -0.07(-0.11%) |
Sep 03, 2015 | 65.07 | 65.16 | 64.96 | 65.03 | 4,159,877 | -0.02(-0.03%) |
Sep 02, 2015 | 64.98 | 65.05 | 64.80 | 65.05 | 4,174,399 | +0.35(+0.55%) |
Sep 01, 2015 | 64.59 | 64.91 | 64.59 | 64.70 | 3,359,942 | -0.29(-0.45%) |
Aug 31, 2015 | 64.81 | 65.00 | 64.61 | 64.98 | 4,055,194 | +0.04(+0.05%) |
Aug 28, 2015 | 64.83 | 64.97 | 64.73 | 64.95 | 4,986,816 | +0.04(+0.05%) |
Aug 27, 2015 | 64.76 | 64.93 | 64.65 | 64.91 | 8,062,916 | +0.37(+0.57%) |
Aug 26, 2015 | 64.21 | 64.60 | 64.14 | 64.55 | 5,570,795 | +0.63(+0.99%) |
Aug 25, 2015 | 64.49 | 64.55 | 63.91 | 63.91 | 7,362,543 | +0.18(+0.28%) |
Aug 24, 2015 | 63.25 | 64.25 | 62.91 | 63.74 | 10,006,939 | -0.74(-1.14%) |
Aug 21, 2015 | 64.58 | 64.67 | 64.44 | 64.48 | 8,400,603 | -0.19(-0.30%) |
Aug 20, 2015 | 64.81 | 64.88 | 64.63 | 64.67 | 4,842,856 | -0.35(-0.54%) |
Aug 19, 2015 | 65.04 | 65.14 | 64.93 | 65.02 | 6,688,203 | -0.16(-0.24%) |
Aug 18, 2015 | 65.20 | 65.20 | 65.07 | 65.18 | 4,269,001 | -0.02(-0.03%) |
Aug 17, 2015 | 65.18 | 65.26 | 65.11 | 65.20 | 3,365,450 | -0.09(-0.13%) |
Aug 14, 2015 | 65.25 | 65.28 | 65.18 | 65.28 | 2,512,508 | +0.05(+0.08%) |
Aug 13, 2015 | 65.23 | 65.27 | 65.16 | 65.23 | 4,417,864 | -0.05(-0.08%) |
Aug 12, 2015 | 65.18 | 65.29 | 65.00 | 65.28 | 5,756,595 | -0.14(-0.21%) |
Aug 11, 2015 | 65.55 | 65.59 | 65.34 | 65.42 | 3,275,729 | -0.28(-0.43%) |
Aug 10, 2015 | 65.67 | 65.72 | 65.58 | 65.70 | 2,341,003 | +0.11(+0.16%) |
Aug 07, 2015 | 65.70 | 65.79 | 65.58 | 65.60 | 5,415,764 | -0.26(-0.40%) |
Aug 06, 2015 | 66.07 | 66.09 | 65.86 | 65.86 | 5,296,552 | -0.26(-0.40%) |
Aug 05, 2015 | 66.28 | 66.28 | 66.09 | 66.13 | 4,638,440 | -0.04(-0.05%) |
Aug 04, 2015 | 66.21 | 66.27 | 66.14 | 66.16 | 5,013,522 | +0.02(+0.03%) |
Aug 03, 2015 | 66.37 | 66.37 | 66.14 | 66.14 | 3,607,978 | -0.20(-0.31%) |
Jul 31, 2015 | 66.44 | 66.47 | 66.26 | 66.35 | 4,250,438 | -0.03(-0.05%) |
Jul 30, 2015 | 66.21 | 66.40 | 66.16 | 66.38 | 5,204,032 | +0.19(+0.29%) |
Jul 29, 2015 | 65.93 | 66.21 | 65.89 | 66.19 | 3,907,065 | +0.40(+0.61%) |
Jul 28, 2015 | 65.63 | 65.82 | 65.56 | 65.79 | 10,308,224 | +0.23(+0.35%) |
Jul 27, 2015 | 65.68 | 65.79 | 65.53 | 65.56 | 7,852,768 | -0.28(-0.42%) |
Jul 24, 2015 | 66.07 | 66.09 | 65.82 | 65.84 | 3,474,742 | -0.24(-0.37%) |
Jul 23, 2015 | 66.03 | 66.10 | 66.01 | 66.09 | 3,751,483 | +0.03(+0.05%) |
Jul 22, 2015 | 66.21 | 66.28 | 66.03 | 66.05 | 7,944,046 | -0.35(-0.53%) |
Jul 21, 2015 | 66.56 | 66.58 | 66.40 | 66.40 | 3,225,020 | -0.21(-0.31%) |
Jul 20, 2015 | 66.75 | 66.75 | 66.58 | 66.61 | 6,445,911 | -0.14(-0.21%) |
Jul 17, 2015 | 67.00 | 67.00 | 66.73 | 66.75 | 4,081,541 | -0.24(-0.37%) |
Jul 16, 2015 | 67.00 | 67.07 | 66.96 | 67.00 | 2,837,132 | +0.07(+0.10%) |
Jul 15, 2015 | 66.91 | 67.00 | 66.86 | 66.93 | 3,137,035 | +0.02(+0.03%) |
Jul 14, 2015 | 66.87 | 66.94 | 66.82 | 66.91 | 2,773,028 | -0.02(-0.03%) |
Jul 13, 2015 | 67.00 | 67.00 | 66.77 | 66.93 | 5,462,647 | +0.07(+0.10%) |
Jul 10, 2015 | 66.87 | 66.91 | 66.56 | 66.86 | 7,812,887 | +0.30(+0.45%) |
Jul 09, 2015 | 66.59 | 66.68 | 66.56 | 66.56 | 3,295,496 | +0.17(+0.26%) |
Jul 08, 2015 | 66.63 | 66.66 | 66.38 | 66.38 | 3,620,728 | -0.42(-0.63%) |
Jul 07, 2015 | 66.72 | 66.87 | 66.59 | 66.80 | 5,968,066 | -0.07(-0.10%) |
Jul 06, 2015 | 66.94 | 67.05 | 66.80 | 66.87 | 4,178,933 | -0.17(-0.26%) |
Jul 02, 2015 | 67.07 | 67.05 | 67.05 | 67.05 | 3,777,661 | +0.12(+0.18%) |
Jul 01, 2015 | 67.00 | 67.15 | 66.91 | 66.93 | 5,759,045 | +0.10(+0.15%) |
Jun 30, 2015 | 66.86 | 66.94 | 66.74 | 66.82 | 4,273,495 | +0.23(+0.34%) |
Jun 29, 2015 | 66.84 | 66.89 | 66.60 | 66.60 | 7,666,068 | -0.49(-0.73%) |
Jun 26, 2015 | 67.24 | 67.28 | 67.05 | 67.08 | 5,144,734 | -0.23(-0.34%) |
Jun 25, 2015 | 67.47 | 67.47 | 67.28 | 67.31 | 5,237,734 | -0.10(-0.15%) |
Jun 24, 2015 | 67.50 | 67.54 | 67.38 | 67.41 | 3,804,449 | -0.12(-0.18%) |
Jun 23, 2015 | 67.50 | 67.59 | 67.47 | 67.54 | 1,599,294 | -0.02(-0.03%) |
Jun 22, 2015 | 67.57 | 67.68 | 67.50 | 67.55 | 3,395,714 | +0.26(+0.39%) |
Jun 19, 2015 | 67.34 | 67.47 | 67.28 | 67.29 | 4,350,878 | -0.05(-0.08%) |
Jun 18, 2015 | 67.22 | 67.43 | 67.22 | 67.34 | 4,937,856 | +0.17(+0.26%) |
Jun 17, 2015 | 67.21 | 67.28 | 66.94 | 67.17 | 4,324,469 | -0.03(-0.05%) |
Jun 16, 2015 | 67.05 | 67.22 | 66.96 | 67.21 | 3,751,669 | +0.28(+0.42%) |
Jun 15, 2015 | 67.10 | 67.19 | 66.91 | 66.93 | 10,205,956 | -0.35(-0.52%) |
Jun 12, 2015 | 67.36 | 67.41 | 67.28 | 67.28 | 6,471,479 | -0.17(-0.26%) |
Jun 11, 2015 | 67.41 | 67.50 | 67.36 | 67.45 | 4,280,003 | +0.16(+0.23%) |
Jun 10, 2015 | 67.28 | 67.40 | 67.25 | 67.29 | 5,456,409 | +0.00(+0.00%) |
Jun 09, 2015 | 67.45 | 67.40 | 67.19 | 67.29 | 7,424,244 | -0.10(-0.15%) |
Jun 08, 2015 | 67.52 | 67.57 | 67.36 | 67.40 | 6,530,380 | -0.07(-0.10%) |
Jun 05, 2015 | 67.38 | 67.54 | 67.34 | 67.47 | 4,921,477 | -0.16(-0.23%) |
Jun 04, 2015 | 67.73 | 67.80 | 67.61 | 67.62 | 6,210,811 | -0.16(-0.23%) |
Jun 03, 2015 | 68.08 | 68.13 | 67.69 | 67.78 | 7,161,467 | -0.35(-0.51%) |
Jun 02, 2015 | 68.20 | 68.21 | 68.02 | 68.13 | 3,094,568 | -0.07(-0.10%) |
Jun 01, 2015 | 68.14 | 68.27 | 68.14 | 68.20 | 5,045,993 | -0.03(-0.04%) |
May 29, 2015 | 68.15 | 68.22 | 68.09 | 68.22 | 3,552,854 | +0.07(+0.10%) |
May 28, 2015 | 68.14 | 68.17 | 68.06 | 68.15 | 3,594,569 | -0.07(-0.10%) |
May 27, 2015 | 68.12 | 68.22 | 68.10 | 68.22 | 3,796,844 | +0.17(+0.25%) |
May 26, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 3,578,094 | -0.10(-0.15%) |
May 22, 2015 | 68.02 | 68.15 | 68.15 | 68.15 | 2,649,147 | +0.09(+0.13%) |
May 21, 2015 | 68.03 | 68.12 | 67.95 | 68.07 | 4,097,141 | +0.07(+0.10%) |
May 20, 2015 | 68.03 | 68.07 | 67.93 | 68.00 | 3,216,698 | +0.00(+0.00%) |
May 19, 2015 | 68.05 | 68.12 | 67.98 | 68.00 | 3,661,920 | -0.14(-0.21%) |
May 18, 2015 | 68.15 | 68.21 | 68.08 | 68.14 | 2,166,316 | -0.14(-0.20%) |
May 15, 2015 | 68.26 | 68.29 | 68.08 | 68.27 | 4,396,078 | +0.07(+0.10%) |
May 14, 2015 | 68.08 | 68.24 | 68.02 | 68.21 | 5,924,395 | +0.36(+0.54%) |
May 13, 2015 | 67.98 | 68.08 | 67.79 | 67.84 | 7,346,926 | -0.10(-0.15%) |
May 12, 2015 | 67.81 | 68.03 | 67.75 | 67.95 | 6,698,936 | -0.02(-0.03%) |
May 11, 2015 | 68.27 | 68.27 | 67.93 | 67.96 | 5,618,962 | -0.29(-0.43%) |
May 08, 2015 | 68.14 | 68.33 | 68.07 | 68.26 | 8,008,249 | +0.43(+0.64%) |
May 07, 2015 | 67.81 | 67.98 | 67.79 | 67.83 | 3,987,379 | -0.05(-0.08%) |
May 06, 2015 | 68.07 | 68.10 | 67.83 | 67.88 | 5,009,592 | -0.21(-0.31%) |
May 05, 2015 | 68.14 | 68.15 | 67.93 | 68.08 | 8,638,152 | -0.05(-0.08%) |
May 04, 2015 | 68.17 | 68.19 | 68.07 | 68.14 | 2,995,688 | +0.05(+0.08%) |