Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.65 | 64.72 | 64.50 | 64.52 | 2,964,461 | -0.07(-0.11%) |
May 27, 2016 | 64.46 | 64.59 | 64.59 | 64.59 | 3,285,702 | +0.07(+0.11%) |
May 26, 2016 | 64.79 | 64.81 | 64.48 | 64.52 | 3,162,605 | -0.13(-0.20%) |
May 25, 2016 | 64.66 | 64.73 | 64.59 | 64.65 | 4,345,583 | +0.15(+0.23%) |
May 24, 2016 | 64.32 | 64.59 | 64.24 | 64.50 | 5,815,994 | +0.38(+0.60%) |
May 23, 2016 | 64.06 | 64.19 | 63.99 | 64.11 | 3,371,213 | +0.04(+0.06%) |
May 20, 2016 | 63.86 | 64.13 | 63.86 | 64.08 | 6,517,163 | +0.22(+0.34%) |
May 19, 2016 | 63.79 | 63.91 | 63.62 | 63.86 | 6,462,842 | -0.15(-0.23%) |
May 18, 2016 | 64.04 | 64.26 | 63.86 | 64.00 | 6,523,713 | -0.05(-0.09%) |
May 17, 2016 | 64.21 | 64.21 | 63.97 | 64.06 | 5,372,396 | -0.05(-0.09%) |
May 16, 2016 | 63.90 | 64.13 | 63.79 | 64.11 | 4,498,364 | +0.38(+0.60%) |
May 13, 2016 | 64.00 | 64.08 | 63.66 | 63.73 | 5,689,124 | -0.26(-0.40%) |
May 12, 2016 | 64.19 | 64.19 | 63.91 | 63.99 | 4,041,634 | +0.00(+0.00%) |
May 11, 2016 | 64.06 | 64.25 | 63.91 | 63.99 | 6,314,756 | -0.02(-0.03%) |
May 10, 2016 | 63.57 | 64.06 | 63.57 | 64.00 | 5,915,986 | +0.49(+0.78%) |
May 09, 2016 | 63.55 | 63.64 | 63.44 | 63.51 | 4,586,550 | -0.04(-0.06%) |
May 06, 2016 | 63.33 | 63.75 | 63.29 | 63.55 | 6,452,279 | -0.02(-0.03%) |
May 05, 2016 | 63.78 | 63.79 | 63.51 | 63.57 | 7,176,557 | +0.02(+0.03%) |
May 04, 2016 | 63.73 | 63.80 | 63.49 | 63.55 | 8,809,417 | -0.33(-0.52%) |
May 03, 2016 | 64.24 | 64.24 | 63.80 | 63.88 | 5,565,158 | -0.49(-0.77%) |
May 02, 2016 | 64.17 | 64.37 | 64.17 | 64.37 | 3,153,631 | +0.06(+0.09%) |
Apr 29, 2016 | 64.15 | 64.39 | 63.97 | 64.31 | 7,707,341 | +0.11(+0.17%) |
Apr 28, 2016 | 64.19 | 64.48 | 64.16 | 64.20 | 5,186,942 | -0.02(-0.03%) |
Apr 27, 2016 | 63.93 | 64.30 | 63.91 | 64.22 | 5,234,714 | +0.35(+0.54%) |
Apr 26, 2016 | 63.82 | 63.88 | 63.68 | 63.88 | 4,822,145 | +0.26(+0.40%) |
Apr 25, 2016 | 63.75 | 63.84 | 63.59 | 63.62 | 3,957,947 | -0.22(-0.34%) |
Apr 22, 2016 | 63.71 | 63.88 | 63.66 | 63.84 | 5,564,351 | +0.18(+0.29%) |
Apr 21, 2016 | 63.97 | 64.02 | 63.62 | 63.66 | 6,530,977 | -0.22(-0.34%) |
Apr 20, 2016 | 63.82 | 64.04 | 63.64 | 63.88 | 5,940,402 | +0.13(+0.20%) |
Apr 19, 2016 | 63.55 | 63.77 | 63.48 | 63.75 | 4,018,775 | +0.35(+0.55%) |
Apr 18, 2016 | 62.78 | 63.42 | 62.75 | 63.40 | 4,685,621 | +0.44(+0.69%) |
Apr 15, 2016 | 63.00 | 63.06 | 62.89 | 62.97 | 4,786,317 | -0.13(-0.20%) |
Apr 14, 2016 | 63.13 | 63.17 | 63.04 | 63.09 | 4,817,839 | -0.05(-0.09%) |
Apr 13, 2016 | 62.98 | 63.29 | 62.91 | 63.15 | 5,210,046 | +0.44(+0.70%) |
Apr 12, 2016 | 62.44 | 62.77 | 62.38 | 62.71 | 5,550,353 | +0.40(+0.64%) |
Apr 11, 2016 | 62.27 | 62.46 | 62.27 | 62.31 | 2,903,031 | +0.11(+0.18%) |
Apr 08, 2016 | 62.20 | 62.26 | 62.09 | 62.20 | 5,388,047 | +0.40(+0.65%) |
Apr 07, 2016 | 61.98 | 62.13 | 61.75 | 61.80 | 6,890,104 | -0.36(-0.59%) |
Apr 06, 2016 | 61.85 | 62.22 | 61.78 | 62.16 | 10,534,324 | +0.46(+0.74%) |
Apr 05, 2016 | 61.65 | 61.89 | 61.60 | 61.71 | 6,528,298 | -0.26(-0.41%) |
Apr 04, 2016 | 62.11 | 62.26 | 61.89 | 61.96 | 7,000,600 | -0.24(-0.38%) |
Apr 01, 2016 | 61.89 | 62.27 | 61.67 | 62.20 | 9,911,629 | +0.13(+0.22%) |
Mar 31, 2016 | 61.94 | 62.19 | 61.90 | 62.07 | 8,046,229 | +0.09(+0.15%) |
Mar 30, 2016 | 61.81 | 62.08 | 61.81 | 61.98 | 6,310,490 | +0.22(+0.35%) |
Mar 29, 2016 | 61.47 | 61.81 | 61.29 | 61.76 | 6,974,265 | +0.18(+0.29%) |
Mar 28, 2016 | 61.98 | 62.01 | 61.54 | 61.58 | 5,164,591 | -0.31(-0.50%) |
Mar 24, 2016 | 61.70 | 61.88 | 61.88 | 61.88 | 4,987,351 | -0.27(-0.44%) |
Mar 23, 2016 | 62.41 | 62.43 | 62.14 | 62.16 | 6,889,431 | -0.33(-0.52%) |
Mar 22, 2016 | 62.46 | 62.56 | 62.34 | 62.48 | 6,799,498 | -0.09(-0.14%) |
Mar 21, 2016 | 62.66 | 62.70 | 62.41 | 62.57 | 5,314,434 | -0.02(-0.03%) |
Mar 18, 2016 | 62.65 | 62.90 | 62.56 | 62.59 | 7,493,835 | +0.07(+0.12%) |
Mar 17, 2016 | 62.10 | 62.68 | 62.07 | 62.52 | 10,803,489 | +0.42(+0.67%) |
Mar 16, 2016 | 61.45 | 62.29 | 61.41 | 62.10 | 7,421,589 | +0.43(+0.71%) |
Mar 15, 2016 | 61.72 | 61.81 | 61.52 | 61.67 | 6,420,064 | -0.40(-0.64%) |
Mar 14, 2016 | 62.16 | 62.19 | 61.81 | 62.07 | 5,412,157 | -0.15(-0.23%) |
Mar 11, 2016 | 61.99 | 62.34 | 61.99 | 62.21 | 7,906,044 | +0.72(+1.18%) |
Mar 10, 2016 | 61.38 | 61.56 | 61.09 | 61.49 | 7,160,360 | +0.44(+0.71%) |
Mar 09, 2016 | 61.12 | 61.12 | 60.86 | 61.05 | 3,820,815 | +0.14(+0.24%) |
Mar 08, 2016 | 61.16 | 61.31 | 60.91 | 60.91 | 11,681,001 | -0.42(-0.68%) |
Mar 07, 2016 | 61.25 | 61.40 | 61.13 | 61.32 | 6,196,188 | +0.05(+0.09%) |
Mar 04, 2016 | 61.20 | 61.50 | 60.96 | 61.27 | 6,313,067 | +0.20(+0.33%) |
Mar 03, 2016 | 60.87 | 61.23 | 60.62 | 61.07 | 5,822,725 | +0.16(+0.27%) |
Mar 02, 2016 | 60.94 | 61.00 | 60.74 | 60.91 | 9,058,716 | -0.43(-0.71%) |
Mar 01, 2016 | 60.38 | 61.38 | 60.22 | 61.34 | 19,541,416 | +1.10(+1.83%) |
Feb 29, 2016 | 59.57 | 60.33 | 59.57 | 60.24 | 15,942,242 | +0.65(+1.09%) |
Feb 26, 2016 | 59.43 | 59.62 | 59.35 | 59.59 | 8,488,797 | +0.39(+0.66%) |
Feb 25, 2016 | 58.87 | 59.21 | 58.69 | 59.20 | 6,575,329 | +0.26(+0.44%) |
Feb 24, 2016 | 58.38 | 58.96 | 58.31 | 58.94 | 5,046,843 | +0.09(+0.15%) |
Feb 23, 2016 | 58.78 | 58.94 | 58.46 | 58.85 | 10,639,147 | -0.07(-0.12%) |
Feb 22, 2016 | 58.60 | 58.92 | 58.57 | 58.92 | 6,098,028 | +0.58(+0.99%) |
Feb 19, 2016 | 57.97 | 58.34 | 57.88 | 58.34 | 2,727,738 | +0.11(+0.19%) |
Feb 18, 2016 | 58.25 | 58.43 | 58.16 | 58.24 | 4,924,245 | +0.05(+0.09%) |
Feb 17, 2016 | 58.07 | 58.34 | 58.00 | 58.18 | 8,772,208 | +0.43(+0.75%) |
Feb 16, 2016 | 57.84 | 57.97 | 57.70 | 57.75 | 5,201,180 | +0.09(+0.16%) |
Feb 12, 2016 | 56.96 | 57.66 | 57.66 | 57.66 | 11,790,219 | +0.92(+1.62%) |
Feb 11, 2016 | 56.65 | 56.94 | 56.34 | 56.74 | 7,990,962 | -0.40(-0.69%) |
Feb 10, 2016 | 57.53 | 57.70 | 57.07 | 57.14 | 6,236,200 | -0.09(-0.16%) |
Feb 09, 2016 | 57.26 | 57.52 | 56.96 | 57.23 | 6,202,797 | -0.27(-0.47%) |
Feb 08, 2016 | 57.79 | 57.79 | 57.23 | 57.50 | 8,133,264 | -0.70(-1.21%) |
Feb 05, 2016 | 58.71 | 58.71 | 58.13 | 58.20 | 6,906,999 | -0.52(-0.89%) |
Feb 04, 2016 | 58.83 | 58.99 | 58.64 | 58.72 | 6,265,910 | -0.14(-0.24%) |
Feb 03, 2016 | 58.76 | 59.05 | 58.35 | 58.87 | 9,008,506 | +0.22(+0.37%) |
Feb 02, 2016 | 58.85 | 58.87 | 58.56 | 58.65 | 4,800,822 | -0.49(-0.82%) |
Feb 01, 2016 | 59.41 | 59.41 | 58.99 | 59.14 | 7,463,467 | -0.39(-0.65%) |
Jan 29, 2016 | 59.35 | 59.57 | 59.27 | 59.53 | 8,740,784 | +0.32(+0.54%) |
Jan 28, 2016 | 59.27 | 59.37 | 59.02 | 59.20 | 6,617,436 | +0.27(+0.46%) |
Jan 27, 2016 | 59.08 | 59.24 | 58.76 | 58.93 | 9,841,273 | -0.14(-0.24%) |
Jan 26, 2016 | 58.65 | 59.09 | 58.63 | 59.08 | 8,519,752 | +0.50(+0.86%) |
Jan 25, 2016 | 58.84 | 59.09 | 58.54 | 58.58 | 8,691,170 | -0.50(-0.85%) |
Jan 22, 2016 | 58.59 | 59.13 | 58.59 | 59.08 | 8,150,270 | +0.93(+1.60%) |
Jan 21, 2016 | 57.91 | 58.31 | 57.63 | 58.14 | 12,497,041 | +0.27(+0.46%) |
Jan 20, 2016 | 57.86 | 58.16 | 57.14 | 57.88 | 14,829,531 | -0.50(-0.86%) |
Jan 19, 2016 | 58.59 | 58.65 | 58.25 | 58.38 | 10,034,321 | -0.29(-0.49%) |
Jan 15, 2016 | 58.38 | 58.66 | 58.66 | 58.66 | 10,021,567 | -0.73(-1.24%) |
Jan 14, 2016 | 59.22 | 59.49 | 58.97 | 59.40 | 9,907,317 | +0.14(+0.24%) |
Jan 13, 2016 | 60.01 | 60.10 | 59.18 | 59.26 | 10,380,070 | -0.81(-1.34%) |
Jan 12, 2016 | 60.10 | 60.24 | 59.85 | 60.06 | 6,201,637 | +0.14(+0.24%) |
Jan 11, 2016 | 60.19 | 60.31 | 59.88 | 59.92 | 8,658,251 | -0.09(-0.15%) |
Jan 08, 2016 | 60.44 | 60.51 | 60.01 | 60.01 | 11,433,773 | -0.22(-0.36%) |
Jan 07, 2016 | 60.17 | 60.33 | 60.08 | 60.22 | 6,545,727 | -0.32(-0.53%) |
Jan 06, 2016 | 60.40 | 60.62 | 60.31 | 60.55 | 6,655,024 | -0.05(-0.09%) |
Jan 05, 2016 | 60.51 | 60.80 | 60.42 | 60.60 | 4,974,832 | +0.13(+0.21%) |
Jan 04, 2016 | 60.40 | 60.49 | 60.21 | 60.48 | 7,856,436 | -0.30(-0.50%) |
Dec 31, 2015 | 60.76 | 60.78 | 60.78 | 60.78 | 2,611,660 | +0.00(+0.00%) |
Dec 30, 2015 | 60.62 | 60.83 | 60.55 | 60.78 | 4,462,756 | +0.02(+0.03%) |
Dec 29, 2015 | 60.60 | 60.83 | 60.49 | 60.76 | 6,077,222 | +0.41(+0.68%) |
Dec 28, 2015 | 60.48 | 60.58 | 60.32 | 60.35 | 4,065,237 | -0.36(-0.59%) |
Dec 24, 2015 | 60.69 | 60.71 | 60.71 | 60.71 | 3,551,173 | +0.07(+0.12%) |
Dec 23, 2015 | 60.46 | 60.74 | 60.46 | 60.64 | 8,290,157 | +0.30(+0.50%) |
Dec 22, 2015 | 59.92 | 60.35 | 59.78 | 60.33 | 7,588,098 | +0.52(+0.86%) |
Dec 21, 2015 | 60.03 | 60.10 | 59.66 | 59.82 | 7,220,538 | -0.05(-0.09%) |
Dec 18, 2015 | 60.03 | 60.10 | 59.78 | 59.87 | 7,881,467 | -0.23(-0.39%) |
Dec 17, 2015 | 60.87 | 60.87 | 60.05 | 60.10 | 11,735,895 | -0.68(-1.11%) |
Dec 16, 2015 | 60.49 | 60.83 | 60.28 | 60.78 | 13,284,546 | +0.52(+0.86%) |
Dec 15, 2015 | 60.21 | 60.62 | 60.12 | 60.26 | 12,580,273 | +0.70(+1.17%) |
Dec 14, 2015 | 59.89 | 59.99 | 59.21 | 59.57 | 15,559,957 | -0.48(-0.80%) |
Dec 11, 2015 | 60.80 | 60.83 | 59.46 | 60.05 | 19,636,412 | -1.23(-2.01%) |
Dec 10, 2015 | 61.40 | 61.56 | 61.24 | 61.28 | 6,235,937 | -0.25(-0.41%) |
Dec 09, 2015 | 61.33 | 61.69 | 61.33 | 61.53 | 10,496,086 | +0.14(+0.23%) |
Dec 08, 2015 | 61.69 | 61.76 | 61.30 | 61.38 | 19,526,782 | -0.71(-1.15%) |
Dec 07, 2015 | 62.38 | 62.38 | 62.08 | 62.10 | 6,982,585 | -0.43(-0.68%) |
Dec 04, 2015 | 62.56 | 62.62 | 62.40 | 62.53 | 6,198,653 | -0.12(-0.20%) |
Dec 03, 2015 | 62.77 | 62.83 | 62.56 | 62.65 | 6,433,505 | -0.12(-0.20%) |
Dec 02, 2015 | 62.99 | 63.04 | 62.77 | 62.77 | 7,257,404 | -0.20(-0.31%) |
Dec 01, 2015 | 62.76 | 63.01 | 62.74 | 62.97 | 8,006,047 | +0.29(+0.46%) |
Nov 30, 2015 | 62.74 | 62.74 | 62.58 | 62.68 | 4,128,293 | -0.02(-0.03%) |
Nov 27, 2015 | 62.56 | 62.70 | 62.54 | 62.70 | 1,661,203 | +0.20(+0.31%) |
Nov 25, 2015 | 62.54 | 62.51 | 62.51 | 62.51 | 4,384,343 | +0.00(+0.00%) |
Nov 24, 2015 | 62.29 | 62.54 | 62.24 | 62.51 | 4,804,974 | +0.04(+0.06%) |
Nov 23, 2015 | 62.58 | 62.59 | 62.38 | 62.47 | 3,558,889 | -0.05(-0.09%) |
Nov 20, 2015 | 62.61 | 62.77 | 62.51 | 62.52 | 6,362,079 | -0.16(-0.25%) |
Nov 19, 2015 | 63.05 | 63.05 | 62.66 | 62.68 | 8,577,583 | -0.37(-0.59%) |
Nov 18, 2015 | 63.02 | 63.14 | 62.98 | 63.05 | 5,474,803 | +0.12(+0.20%) |
Nov 17, 2015 | 63.09 | 63.20 | 62.93 | 62.93 | 7,207,410 | -0.09(-0.14%) |
Nov 16, 2015 | 62.72 | 63.02 | 62.65 | 63.02 | 6,446,140 | +0.23(+0.37%) |
Nov 13, 2015 | 62.84 | 62.98 | 62.75 | 62.79 | 8,416,102 | -0.14(-0.23%) |
Nov 12, 2015 | 63.16 | 63.29 | 62.93 | 62.93 | 13,997,638 | -0.48(-0.75%) |
Nov 11, 2015 | 63.59 | 63.63 | 63.39 | 63.41 | 1,816,659 | -0.14(-0.22%) |
Nov 10, 2015 | 63.64 | 63.75 | 63.48 | 63.55 | 9,818,391 | -0.20(-0.31%) |
Nov 09, 2015 | 63.91 | 63.92 | 63.73 | 63.75 | 9,757,419 | -0.28(-0.44%) |
Nov 06, 2015 | 64.10 | 64.15 | 63.94 | 64.03 | 5,680,835 | -0.28(-0.44%) |
Nov 05, 2015 | 64.46 | 64.53 | 64.31 | 64.31 | 4,220,173 | -0.16(-0.25%) |
Nov 04, 2015 | 64.61 | 64.63 | 64.46 | 64.47 | 5,372,636 | -0.09(-0.14%) |
Nov 03, 2015 | 64.54 | 64.61 | 64.46 | 64.56 | 4,609,568 | +0.04(+0.05%) |
Nov 02, 2015 | 64.40 | 64.53 | 64.30 | 64.53 | 4,587,229 | +0.19(+0.29%) |
Oct 30, 2015 | 64.34 | 64.43 | 64.23 | 64.34 | 9,465,985 | +0.02(+0.03%) |
Oct 29, 2015 | 64.30 | 64.43 | 64.29 | 64.32 | 3,860,514 | -0.14(-0.22%) |
Oct 28, 2015 | 64.30 | 64.46 | 64.14 | 64.46 | 7,597,879 | +0.14(+0.22%) |
Oct 27, 2015 | 64.37 | 64.41 | 64.27 | 64.32 | 5,784,464 | -0.18(-0.27%) |
Oct 26, 2015 | 64.64 | 64.64 | 64.43 | 64.50 | 7,668,999 | -0.07(-0.11%) |
Oct 23, 2015 | 64.58 | 64.65 | 64.42 | 64.57 | 8,510,812 | +0.26(+0.41%) |
Oct 22, 2015 | 64.53 | 64.53 | 64.25 | 64.30 | 6,945,780 | -0.02(-0.03%) |
Oct 21, 2015 | 64.46 | 64.53 | 64.27 | 64.32 | 10,858,192 | -0.09(-0.14%) |
Oct 20, 2015 | 64.21 | 64.44 | 64.21 | 64.41 | 6,770,461 | +0.00(+0.00%) |
Oct 19, 2015 | 64.11 | 64.43 | 64.06 | 64.41 | 5,121,704 | +0.23(+0.36%) |
Oct 16, 2015 | 63.97 | 64.18 | 63.97 | 64.18 | 3,765,103 | +0.28(+0.44%) |
Oct 15, 2015 | 63.95 | 64.00 | 63.81 | 63.90 | 11,178,402 | +0.04(+0.06%) |
Oct 14, 2015 | 63.91 | 63.93 | 63.83 | 63.86 | 4,780,659 | +0.00(+0.00%) |
Oct 13, 2015 | 63.86 | 63.98 | 63.81 | 63.86 | 7,206,856 | -0.12(-0.19%) |
Oct 12, 2015 | 64.25 | 64.30 | 63.91 | 63.98 | 3,173,780 | -0.07(-0.11%) |
Oct 09, 2015 | 64.21 | 64.37 | 64.00 | 64.06 | 6,054,284 | +0.02(+0.03%) |
Oct 08, 2015 | 63.74 | 64.04 | 63.61 | 64.04 | 7,127,127 | +0.23(+0.36%) |
Oct 07, 2015 | 63.61 | 63.83 | 63.49 | 63.81 | 10,950,887 | +0.60(+0.95%) |
Oct 06, 2015 | 63.01 | 63.28 | 62.94 | 63.21 | 10,578,273 | +0.19(+0.31%) |
Oct 05, 2015 | 62.54 | 63.03 | 62.54 | 63.01 | 15,191,543 | +0.69(+1.10%) |
Oct 02, 2015 | 62.06 | 62.38 | 61.92 | 62.33 | 8,118,625 | -0.07(-0.11%) |
Oct 01, 2015 | 62.64 | 62.64 | 62.36 | 62.40 | 5,530,381 | -0.18(-0.29%) |
Sep 30, 2015 | 62.63 | 62.69 | 62.42 | 62.58 | 6,230,532 | +0.18(+0.28%) |
Sep 29, 2015 | 62.35 | 62.58 | 62.30 | 62.40 | 6,698,135 | -0.05(-0.08%) |
Sep 28, 2015 | 63.12 | 63.12 | 62.46 | 62.46 | 8,207,735 | -0.91(-1.44%) |
Sep 25, 2015 | 63.65 | 63.68 | 63.33 | 63.37 | 6,807,117 | -0.23(-0.36%) |
Sep 24, 2015 | 63.74 | 63.81 | 63.56 | 63.60 | 6,482,243 | -0.37(-0.58%) |
Sep 23, 2015 | 64.12 | 64.16 | 63.95 | 63.97 | 3,501,469 | -0.12(-0.19%) |
Sep 22, 2015 | 64.12 | 64.51 | 64.07 | 64.09 | 4,291,323 | -0.42(-0.65%) |
Sep 21, 2015 | 64.58 | 64.65 | 64.49 | 64.51 | 4,625,510 | +0.02(+0.03%) |
Sep 18, 2015 | 64.65 | 64.72 | 64.47 | 64.49 | 9,074,758 | -0.32(-0.49%) |
Sep 17, 2015 | 64.67 | 64.95 | 64.60 | 64.81 | 11,195,525 | +0.07(+0.11%) |
Sep 16, 2015 | 64.77 | 64.84 | 64.67 | 64.74 | 3,975,681 | -0.21(-0.32%) |
Sep 15, 2015 | 64.93 | 64.98 | 64.88 | 64.95 | 2,708,350 | -0.05(-0.08%) |
Sep 14, 2015 | 64.95 | 65.04 | 64.91 | 65.00 | 3,480,422 | +0.00(+0.00%) |
Sep 11, 2015 | 64.88 | 65.08 | 64.86 | 65.00 | 3,741,550 | -0.07(-0.11%) |
Sep 10, 2015 | 64.95 | 65.09 | 64.91 | 65.07 | 5,435,147 | +0.12(+0.19%) |
Sep 09, 2015 | 65.12 | 65.12 | 64.93 | 64.95 | 6,558,062 | -0.07(-0.11%) |
Sep 08, 2015 | 64.84 | 65.02 | 64.81 | 65.02 | 3,171,117 | +0.42(+0.65%) |
Sep 04, 2015 | 64.58 | 64.60 | 64.60 | 64.60 | 2,531,616 | -0.07(-0.11%) |
Sep 03, 2015 | 64.70 | 64.80 | 64.60 | 64.67 | 4,183,243 | -0.02(-0.03%) |
Sep 02, 2015 | 64.61 | 64.69 | 64.44 | 64.69 | 4,197,846 | +0.35(+0.55%) |
Sep 01, 2015 | 64.23 | 64.54 | 64.23 | 64.33 | 3,378,815 | -0.29(-0.45%) |
Aug 31, 2015 | 64.45 | 64.64 | 64.25 | 64.62 | 4,077,972 | +0.03(+0.05%) |
Aug 28, 2015 | 64.46 | 64.60 | 64.37 | 64.59 | 5,014,827 | +0.03(+0.05%) |
Aug 27, 2015 | 64.39 | 64.57 | 64.29 | 64.55 | 8,108,205 | +0.37(+0.57%) |
Aug 26, 2015 | 63.85 | 64.24 | 63.78 | 64.19 | 5,602,086 | +0.63(+0.99%) |
Aug 25, 2015 | 64.13 | 64.19 | 63.56 | 63.56 | 7,403,899 | +0.17(+0.28%) |
Aug 24, 2015 | 62.89 | 63.89 | 62.56 | 63.38 | 10,063,148 | -0.73(-1.14%) |
Aug 21, 2015 | 64.22 | 64.31 | 64.08 | 64.12 | 8,447,789 | -0.19(-0.30%) |
Aug 20, 2015 | 64.45 | 64.52 | 64.27 | 64.31 | 4,870,058 | -0.35(-0.54%) |
Aug 19, 2015 | 64.67 | 64.78 | 64.57 | 64.66 | 6,725,771 | -0.16(-0.24%) |
Aug 18, 2015 | 64.83 | 64.83 | 64.71 | 64.81 | 4,292,981 | -0.02(-0.03%) |
Aug 17, 2015 | 64.81 | 64.89 | 64.74 | 64.83 | 3,384,354 | -0.09(-0.13%) |
Aug 14, 2015 | 64.88 | 64.92 | 64.81 | 64.92 | 2,526,621 | +0.05(+0.08%) |
Aug 13, 2015 | 64.87 | 64.90 | 64.80 | 64.87 | 4,442,680 | -0.05(-0.08%) |
Aug 12, 2015 | 64.81 | 64.93 | 64.64 | 64.92 | 5,788,930 | -0.14(-0.21%) |
Aug 11, 2015 | 65.18 | 65.22 | 64.97 | 65.06 | 3,294,129 | -0.28(-0.43%) |
Aug 10, 2015 | 65.30 | 65.36 | 65.22 | 65.34 | 2,354,152 | +0.10(+0.16%) |
Aug 07, 2015 | 65.34 | 65.43 | 65.22 | 65.23 | 5,446,184 | -0.26(-0.40%) |
Aug 06, 2015 | 65.70 | 65.72 | 65.50 | 65.50 | 5,326,303 | -0.26(-0.40%) |
Aug 05, 2015 | 65.91 | 65.91 | 65.72 | 65.76 | 4,664,494 | -0.03(-0.05%) |
Aug 04, 2015 | 65.84 | 65.90 | 65.77 | 65.79 | 5,041,683 | +0.02(+0.03%) |
Aug 03, 2015 | 66.00 | 66.00 | 65.77 | 65.77 | 3,628,244 | -0.20(-0.31%) |
Jul 31, 2015 | 66.07 | 66.10 | 65.89 | 65.98 | 4,274,313 | -0.03(-0.05%) |
Jul 30, 2015 | 65.84 | 66.03 | 65.79 | 66.01 | 5,233,263 | +0.19(+0.29%) |
Jul 29, 2015 | 65.56 | 65.84 | 65.53 | 65.82 | 3,929,011 | +0.40(+0.61%) |
Jul 28, 2015 | 65.27 | 65.46 | 65.20 | 65.42 | 10,366,127 | +0.23(+0.35%) |
Jul 27, 2015 | 65.32 | 65.42 | 65.16 | 65.20 | 7,896,877 | -0.28(-0.42%) |
Jul 24, 2015 | 65.70 | 65.72 | 65.46 | 65.47 | 3,494,259 | -0.24(-0.37%) |
Jul 23, 2015 | 65.67 | 65.73 | 65.64 | 65.72 | 3,772,555 | +0.03(+0.05%) |
Jul 22, 2015 | 65.84 | 65.91 | 65.67 | 65.68 | 7,988,669 | -0.35(-0.53%) |
Jul 21, 2015 | 66.19 | 66.20 | 66.03 | 66.03 | 3,243,135 | -0.21(-0.31%) |
Jul 20, 2015 | 66.38 | 66.38 | 66.20 | 66.24 | 6,482,118 | -0.14(-0.21%) |
Jul 17, 2015 | 66.62 | 66.62 | 66.36 | 66.38 | 4,104,468 | -0.24(-0.37%) |
Jul 16, 2015 | 66.62 | 66.69 | 66.59 | 66.62 | 2,853,069 | +0.07(+0.10%) |
Jul 15, 2015 | 66.53 | 66.62 | 66.48 | 66.55 | 3,154,656 | +0.02(+0.03%) |
Jul 14, 2015 | 66.50 | 66.57 | 66.45 | 66.53 | 2,788,605 | -0.02(-0.03%) |
Jul 13, 2015 | 66.62 | 66.62 | 66.40 | 66.55 | 5,493,332 | +0.07(+0.10%) |
Jul 10, 2015 | 66.50 | 66.53 | 66.19 | 66.48 | 7,856,772 | +0.30(+0.45%) |
Jul 09, 2015 | 66.22 | 66.31 | 66.19 | 66.19 | 3,314,007 | +0.17(+0.26%) |
Jul 08, 2015 | 66.26 | 66.29 | 66.01 | 66.01 | 3,641,066 | -0.42(-0.63%) |
Jul 07, 2015 | 66.34 | 66.50 | 66.22 | 66.43 | 6,001,589 | -0.07(-0.10%) |
Jul 06, 2015 | 66.57 | 66.67 | 66.43 | 66.50 | 4,202,407 | -0.17(-0.26%) |
Jul 02, 2015 | 66.69 | 66.67 | 66.67 | 66.67 | 3,798,881 | +0.12(+0.18%) |
Jul 01, 2015 | 66.62 | 66.78 | 66.53 | 66.55 | 5,791,395 | +0.10(+0.15%) |
Jun 30, 2015 | 66.48 | 66.57 | 66.36 | 66.45 | 4,297,499 | +0.22(+0.34%) |
Jun 29, 2015 | 66.47 | 66.52 | 66.23 | 66.23 | 7,709,129 | -0.48(-0.73%) |
Jun 26, 2015 | 66.86 | 66.90 | 66.67 | 66.71 | 5,173,632 | -0.22(-0.34%) |
Jun 25, 2015 | 67.09 | 67.09 | 66.90 | 66.93 | 5,267,154 | -0.10(-0.15%) |
Jun 24, 2015 | 67.12 | 67.16 | 67.00 | 67.04 | 3,825,818 | -0.12(-0.18%) |
Jun 23, 2015 | 67.12 | 67.21 | 67.09 | 67.16 | 1,608,277 | -0.02(-0.03%) |
Jun 22, 2015 | 67.19 | 67.30 | 67.12 | 67.18 | 3,414,787 | +0.26(+0.39%) |
Jun 19, 2015 | 66.97 | 67.09 | 66.91 | 66.92 | 4,375,317 | -0.05(-0.08%) |
Jun 18, 2015 | 66.85 | 67.06 | 66.85 | 66.97 | 4,965,592 | +0.17(+0.26%) |
Jun 17, 2015 | 66.83 | 66.90 | 66.57 | 66.80 | 4,348,760 | -0.03(-0.05%) |
Jun 16, 2015 | 66.67 | 66.85 | 66.59 | 66.83 | 3,772,742 | +0.28(+0.42%) |
Jun 15, 2015 | 66.73 | 66.81 | 66.54 | 66.55 | 10,263,283 | -0.35(-0.52%) |
Jun 12, 2015 | 66.99 | 67.04 | 66.90 | 66.90 | 6,507,829 | -0.17(-0.26%) |
Jun 11, 2015 | 67.04 | 67.12 | 66.99 | 67.07 | 4,304,044 | +0.16(+0.23%) |
Jun 10, 2015 | 66.90 | 67.02 | 66.87 | 66.92 | 5,487,058 | +0.00(+0.00%) |
Jun 09, 2015 | 67.07 | 67.02 | 66.81 | 66.92 | 7,465,947 | -0.10(-0.15%) |
Jun 08, 2015 | 67.14 | 67.19 | 66.99 | 67.02 | 6,567,062 | -0.07(-0.10%) |
Jun 05, 2015 | 67.00 | 67.16 | 66.97 | 67.09 | 4,949,121 | -0.16(-0.23%) |
Jun 04, 2015 | 67.35 | 67.42 | 67.23 | 67.25 | 6,245,697 | -0.16(-0.23%) |
Jun 03, 2015 | 67.69 | 67.75 | 67.31 | 67.40 | 7,201,693 | -0.35(-0.51%) |
Jun 02, 2015 | 67.82 | 67.83 | 67.64 | 67.75 | 3,111,950 | -0.07(-0.10%) |