Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.86 | 77.06 | 76.49 | 76.71 | 2,052,284 | +0.75(+0.98%) |
Jul 28, 2016 | 76.21 | 76.43 | 75.90 | 75.97 | 2,243,444 | +0.34(+0.45%) |
Jul 27, 2016 | 75.77 | 75.85 | 75.17 | 75.63 | 1,315,618 | +0.72(+0.96%) |
Jul 26, 2016 | 74.92 | 75.10 | 74.68 | 74.91 | 1,044,434 | +0.56(+0.76%) |
Jul 25, 2016 | 74.27 | 74.43 | 74.05 | 74.34 | 897,470 | +0.21(+0.28%) |
Jul 22, 2016 | 73.69 | 74.45 | 73.60 | 74.13 | 1,724,018 | +0.22(+0.30%) |
Jul 21, 2016 | 74.11 | 74.49 | 73.64 | 73.91 | 2,424,951 | +0.43(+0.59%) |
Jul 20, 2016 | 72.84 | 73.57 | 72.70 | 73.48 | 3,309,393 | +3.85(+5.53%) |
Jul 19, 2016 | 69.44 | 69.74 | 69.09 | 69.63 | 1,602,367 | -0.24(-0.34%) |
Jul 18, 2016 | 69.44 | 69.92 | 69.17 | 69.87 | 1,346,839 | +0.54(+0.79%) |
Jul 15, 2016 | 69.08 | 69.34 | 68.96 | 69.32 | 800,119 | -0.21(-0.30%) |
Jul 14, 2016 | 69.58 | 69.81 | 69.31 | 69.53 | 1,136,245 | +0.98(+1.43%) |
Jul 13, 2016 | 68.66 | 69.06 | 68.49 | 68.55 | 620,764 | -0.19(-0.28%) |
Jul 12, 2016 | 68.85 | 69.09 | 68.52 | 68.74 | 1,278,268 | +0.25(+0.37%) |
Jul 11, 2016 | 68.36 | 68.59 | 68.23 | 68.49 | 1,614,847 | +1.25(+1.85%) |
Jul 08, 2016 | 66.94 | 67.40 | 65.48 | 67.24 | 1,638,146 | +1.76(+2.69%) |
Jul 07, 2016 | 65.50 | 65.71 | 65.29 | 65.48 | 1,389,991 | -0.11(-0.16%) |
Jul 06, 2016 | 64.72 | 65.63 | 64.37 | 65.58 | 1,289,023 | +0.48(+0.74%) |
Jul 05, 2016 | 65.79 | 65.82 | 64.91 | 65.10 | 1,056,103 | -0.71(-1.08%) |
Jul 01, 2016 | 66.22 | 65.81 | 65.81 | 65.81 | 502,256 | -0.04(-0.07%) |
Jun 30, 2016 | 65.30 | 65.86 | 64.78 | 65.86 | 1,147,912 | -0.07(-0.11%) |
Jun 29, 2016 | 66.07 | 66.19 | 65.44 | 65.93 | 1,081,703 | +1.10(+1.69%) |
Jun 28, 2016 | 64.68 | 64.96 | 64.13 | 64.83 | 1,228,138 | +1.61(+2.54%) |
Jun 27, 2016 | 63.51 | 63.52 | 62.67 | 63.22 | 2,473,989 | -1.69(-2.60%) |
Jun 24, 2016 | 65.11 | 66.99 | 64.89 | 64.91 | 4,270,326 | -6.26(-8.79%) |
Jun 23, 2016 | 70.68 | 71.26 | 70.03 | 71.17 | 1,536,851 | +1.97(+2.84%) |
Jun 22, 2016 | 70.24 | 70.39 | 69.17 | 69.20 | 1,290,294 | -0.52(-0.74%) |
Jun 21, 2016 | 69.48 | 70.03 | 69.24 | 69.72 | 1,133,068 | +1.17(+1.70%) |
Jun 20, 2016 | 69.59 | 69.61 | 68.52 | 68.55 | 1,182,878 | +1.04(+1.55%) |
Jun 17, 2016 | 67.31 | 67.63 | 66.54 | 67.51 | 1,249,877 | +0.61(+0.92%) |
Jun 16, 2016 | 65.71 | 67.00 | 65.34 | 66.89 | 2,039,192 | +0.32(+0.49%) |
Jun 15, 2016 | 66.74 | 67.13 | 66.53 | 66.57 | 1,514,305 | -0.25(-0.37%) |
Jun 14, 2016 | 66.06 | 66.83 | 66.03 | 66.81 | 2,426,340 | -0.60(-0.89%) |
Jun 13, 2016 | 67.36 | 67.97 | 67.32 | 67.41 | 1,701,721 | -1.45(-2.10%) |
Jun 10, 2016 | 69.27 | 69.55 | 68.42 | 68.86 | 1,433,864 | -2.02(-2.85%) |
Jun 09, 2016 | 70.71 | 71.11 | 70.71 | 70.88 | 419,830 | -0.68(-0.96%) |
Jun 08, 2016 | 71.69 | 71.75 | 71.26 | 71.56 | 484,254 | -0.33(-0.46%) |
Jun 07, 2016 | 71.96 | 72.15 | 71.82 | 71.89 | 531,396 | +0.50(+0.70%) |
Jun 06, 2016 | 71.43 | 71.58 | 71.13 | 71.39 | 520,205 | +0.14(+0.20%) |
Jun 03, 2016 | 70.99 | 71.43 | 70.67 | 71.25 | 639,895 | +0.22(+0.31%) |
Jun 02, 2016 | 70.70 | 71.03 | 70.45 | 71.03 | 703,138 | -0.25(-0.36%) |
Jun 01, 2016 | 71.08 | 71.33 | 70.96 | 71.29 | 879,743 | +0.12(+0.17%) |
May 31, 2016 | 71.56 | 71.65 | 70.95 | 71.17 | 1,529,335 | +0.06(+0.09%) |
May 27, 2016 | 71.27 | 71.10 | 71.10 | 71.10 | 577,099 | -0.18(-0.26%) |
May 26, 2016 | 71.48 | 71.58 | 71.10 | 71.29 | 1,044,791 | +0.61(+0.87%) |
May 25, 2016 | 70.71 | 70.92 | 70.34 | 70.67 | 3,123,340 | +0.84(+1.21%) |
May 24, 2016 | 69.45 | 69.99 | 69.42 | 69.83 | 974,508 | +1.40(+2.05%) |
May 23, 2016 | 68.71 | 68.98 | 68.38 | 68.43 | 832,240 | +0.20(+0.30%) |
May 20, 2016 | 68.17 | 68.44 | 68.01 | 68.23 | 1,006,283 | +0.81(+1.20%) |
May 19, 2016 | 67.69 | 67.87 | 67.20 | 67.42 | 912,457 | -0.63(-0.93%) |
May 18, 2016 | 67.59 | 68.62 | 67.47 | 68.05 | 752,903 | +0.49(+0.73%) |
May 17, 2016 | 68.02 | 68.18 | 67.33 | 67.56 | 1,089,129 | -0.76(-1.12%) |
May 16, 2016 | 67.80 | 68.58 | 67.73 | 68.32 | 678,535 | +0.70(+1.04%) |
May 13, 2016 | 67.67 | 67.96 | 67.37 | 67.62 | 1,359,359 | -0.19(-0.28%) |
May 12, 2016 | 68.37 | 68.51 | 67.48 | 67.81 | 636,910 | +0.34(+0.51%) |
May 11, 2016 | 67.59 | 68.02 | 67.47 | 67.47 | 1,109,691 | -0.64(-0.94%) |
May 10, 2016 | 67.47 | 68.15 | 67.46 | 68.11 | 707,315 | +0.51(+0.76%) |
May 09, 2016 | 67.68 | 67.93 | 67.46 | 67.60 | 1,081,431 | +0.85(+1.27%) |
May 06, 2016 | 66.46 | 66.85 | 66.29 | 66.75 | 541,405 | +0.22(+0.34%) |
May 05, 2016 | 66.29 | 67.11 | 66.19 | 66.53 | 1,492,197 | -0.35(-0.52%) |
May 04, 2016 | 67.00 | 67.05 | 66.61 | 66.87 | 1,299,428 | -0.91(-1.34%) |
May 03, 2016 | 68.04 | 68.20 | 67.49 | 67.78 | 822,845 | -1.06(-1.54%) |
May 02, 2016 | 68.78 | 68.94 | 68.32 | 68.84 | 1,036,083 | +0.98(+1.44%) |
Apr 29, 2016 | 67.97 | 68.05 | 67.48 | 67.87 | 1,017,982 | -0.65(-0.94%) |
Apr 28, 2016 | 68.64 | 69.22 | 68.37 | 68.51 | 1,138,423 | -1.42(-2.04%) |
Apr 27, 2016 | 69.38 | 70.08 | 69.23 | 69.94 | 1,564,921 | +1.31(+1.91%) |
Apr 26, 2016 | 68.37 | 68.89 | 68.18 | 68.62 | 1,007,545 | -0.39(-0.56%) |
Apr 25, 2016 | 68.63 | 69.07 | 68.47 | 69.01 | 694,474 | -0.22(-0.31%) |
Apr 22, 2016 | 69.63 | 69.68 | 68.88 | 69.23 | 1,032,242 | +0.07(+0.10%) |
Apr 21, 2016 | 69.06 | 69.57 | 68.81 | 69.16 | 997,523 | -0.37(-0.53%) |
Apr 20, 2016 | 69.27 | 69.83 | 69.08 | 69.53 | 1,823,582 | -0.07(-0.10%) |
Apr 19, 2016 | 69.89 | 69.95 | 69.23 | 69.60 | 1,676,472 | +1.11(+1.63%) |
Apr 18, 2016 | 68.21 | 68.81 | 68.18 | 68.49 | 799,882 | +0.72(+1.06%) |
Apr 15, 2016 | 68.10 | 68.34 | 67.65 | 67.77 | 597,540 | -0.45(-0.66%) |
Apr 14, 2016 | 68.18 | 68.30 | 67.87 | 68.22 | 1,080,824 | +0.60(+0.89%) |
Apr 13, 2016 | 67.28 | 67.70 | 67.08 | 67.61 | 866,297 | -0.22(-0.32%) |
Apr 12, 2016 | 66.67 | 67.92 | 66.52 | 67.83 | 1,989,810 | +1.45(+2.18%) |
Apr 11, 2016 | 66.22 | 66.93 | 66.29 | 66.38 | 2,306,732 | +0.16(+0.25%) |
Apr 08, 2016 | 66.79 | 66.87 | 66.15 | 66.22 | 2,322,517 | -0.48(-0.72%) |
Apr 07, 2016 | 67.04 | 67.25 | 66.57 | 66.70 | 1,107,310 | -1.66(-2.42%) |
Apr 06, 2016 | 67.16 | 68.36 | 67.11 | 68.36 | 865,951 | +1.16(+1.72%) |
Apr 05, 2016 | 67.62 | 67.76 | 67.12 | 67.20 | 2,180,086 | -1.46(-2.12%) |
Apr 04, 2016 | 68.97 | 69.15 | 68.47 | 68.66 | 822,889 | -0.16(-0.24%) |
Apr 01, 2016 | 67.95 | 69.03 | 67.93 | 68.82 | 975,854 | -0.60(-0.86%) |
Mar 31, 2016 | 69.88 | 70.13 | 69.38 | 69.42 | 704,339 | -0.23(-0.33%) |
Mar 30, 2016 | 69.63 | 70.12 | 69.57 | 69.65 | 1,120,394 | +0.42(+0.61%) |
Mar 29, 2016 | 68.10 | 69.30 | 67.91 | 69.23 | 1,254,115 | -0.03(-0.04%) |
Mar 28, 2016 | 68.87 | 69.46 | 68.56 | 69.26 | 923,491 | +0.68(+0.99%) |
Mar 24, 2016 | 68.36 | 68.57 | 68.57 | 68.57 | 450,992 | -0.04(-0.06%) |
Mar 23, 2016 | 69.19 | 69.19 | 68.48 | 68.62 | 817,616 | -0.06(-0.09%) |
Mar 22, 2016 | 68.12 | 68.86 | 68.04 | 68.68 | 373,830 | -0.05(-0.08%) |
Mar 21, 2016 | 68.67 | 68.97 | 68.53 | 68.73 | 797,723 | -0.25(-0.36%) |
Mar 18, 2016 | 68.67 | 69.32 | 68.37 | 68.98 | 819,810 | +0.03(+0.04%) |
Mar 17, 2016 | 68.37 | 69.21 | 68.25 | 68.95 | 763,492 | -0.16(-0.24%) |
Mar 16, 2016 | 68.18 | 69.24 | 68.06 | 69.12 | 640,669 | +0.65(+0.95%) |
Mar 15, 2016 | 68.18 | 68.53 | 68.01 | 68.47 | 499,510 | +0.48(+0.71%) |
Mar 14, 2016 | 68.04 | 68.30 | 67.82 | 67.99 | 636,630 | +0.09(+0.14%) |
Mar 11, 2016 | 66.99 | 67.95 | 66.92 | 67.89 | 868,923 | +1.55(+2.33%) |
Mar 10, 2016 | 67.23 | 67.75 | 65.78 | 66.35 | 1,260,234 | -0.14(-0.21%) |
Mar 09, 2016 | 66.61 | 66.73 | 66.23 | 66.48 | 877,648 | +0.59(+0.89%) |
Mar 08, 2016 | 65.86 | 66.45 | 65.80 | 65.90 | 728,577 | -0.10(-0.16%) |
Mar 07, 2016 | 65.95 | 66.29 | 65.70 | 66.00 | 1,384,808 | -0.41(-0.62%) |
Mar 04, 2016 | 66.47 | 66.83 | 66.04 | 66.42 | 1,109,026 | +0.23(+0.35%) |
Mar 03, 2016 | 65.86 | 66.27 | 65.42 | 66.18 | 962,036 | -0.90(-1.34%) |
Mar 02, 2016 | 66.55 | 67.11 | 66.19 | 67.08 | 1,250,690 | -0.17(-0.26%) |
Mar 01, 2016 | 66.29 | 67.26 | 66.23 | 67.25 | 1,034,820 | +2.22(+3.41%) |
Feb 29, 2016 | 65.06 | 65.78 | 65.02 | 65.03 | 916,874 | -0.93(-1.41%) |
Feb 26, 2016 | 67.40 | 66.83 | 65.91 | 65.97 | 1,609,782 | -1.43(-2.13%) |
Feb 25, 2016 | 66.64 | 67.41 | 66.40 | 67.40 | 1,166,886 | +1.77(+2.70%) |
Feb 24, 2016 | 64.84 | 65.76 | 64.48 | 65.63 | 1,182,910 | -0.65(-0.98%) |
Feb 23, 2016 | 66.74 | 66.85 | 66.21 | 66.28 | 652,065 | -0.71(-1.06%) |
Feb 22, 2016 | 66.70 | 67.23 | 66.70 | 66.98 | 1,642,340 | -0.03(-0.04%) |
Feb 19, 2016 | 66.09 | 67.13 | 65.97 | 67.01 | 1,575,192 | +0.76(+1.15%) |
Feb 18, 2016 | 66.70 | 66.74 | 66.07 | 66.25 | 932,606 | -0.02(-0.03%) |
Feb 17, 2016 | 65.71 | 66.37 | 65.60 | 66.27 | 1,264,358 | +0.89(+1.36%) |
Feb 16, 2016 | 64.70 | 65.64 | 64.27 | 65.38 | 1,993,353 | +1.78(+2.80%) |
Feb 12, 2016 | 63.32 | 63.60 | 63.60 | 63.60 | 1,753,925 | -0.53(-0.82%) |
Feb 11, 2016 | 64.38 | 64.56 | 63.61 | 64.13 | 1,452,104 | -0.57(-0.88%) |
Feb 10, 2016 | 65.23 | 65.60 | 64.62 | 64.70 | 1,905,664 | +0.06(+0.09%) |
Feb 09, 2016 | 63.43 | 65.25 | 63.39 | 64.64 | 3,344,778 | +0.49(+0.77%) |
Feb 08, 2016 | 63.67 | 64.20 | 63.26 | 64.14 | 2,511,186 | -0.94(-1.45%) |
Feb 05, 2016 | 66.80 | 66.83 | 64.68 | 65.09 | 2,034,550 | -2.44(-3.62%) |
Feb 04, 2016 | 67.15 | 67.91 | 66.93 | 67.53 | 1,486,799 | -0.73(-1.06%) |
Feb 03, 2016 | 67.86 | 68.48 | 66.84 | 68.25 | 1,476,533 | +1.17(+1.75%) |
Feb 02, 2016 | 67.74 | 67.80 | 66.97 | 67.08 | 1,506,522 | -1.72(-2.50%) |
Feb 01, 2016 | 67.91 | 69.03 | 67.80 | 68.80 | 1,405,612 | -0.09(-0.13%) |
Jan 29, 2016 | 67.52 | 68.91 | 67.46 | 68.88 | 1,551,649 | +1.81(+2.70%) |
Jan 28, 2016 | 68.04 | 68.12 | 66.85 | 67.07 | 1,832,418 | -1.03(-1.51%) |
Jan 27, 2016 | 68.23 | 69.14 | 67.88 | 68.10 | 1,149,663 | -0.04(-0.06%) |
Jan 26, 2016 | 67.30 | 68.18 | 67.23 | 68.14 | 1,004,760 | +0.54(+0.80%) |
Jan 25, 2016 | 67.80 | 68.48 | 67.49 | 67.60 | 1,571,441 | +0.03(+0.05%) |
Jan 22, 2016 | 67.06 | 67.68 | 66.92 | 67.56 | 2,633,505 | +0.24(+0.36%) |
Jan 21, 2016 | 66.84 | 67.59 | 66.15 | 67.32 | 2,349,636 | +0.45(+0.67%) |
Jan 20, 2016 | 67.05 | 67.33 | 65.66 | 66.87 | 2,597,752 | -0.75(-1.11%) |
Jan 19, 2016 | 68.01 | 68.25 | 67.13 | 67.62 | 1,921,816 | +1.24(+1.87%) |
Jan 15, 2016 | 66.67 | 66.38 | 66.38 | 66.38 | 1,833,975 | -2.43(-3.54%) |
Jan 14, 2016 | 68.55 | 69.29 | 68.13 | 68.81 | 2,303,974 | +1.11(+1.64%) |
Jan 13, 2016 | 69.39 | 69.57 | 67.30 | 67.70 | 2,931,356 | -1.67(-2.40%) |
Jan 12, 2016 | 69.89 | 69.91 | 68.97 | 69.37 | 3,918,601 | +1.55(+2.29%) |
Jan 11, 2016 | 67.44 | 67.95 | 67.11 | 67.81 | 1,758,014 | +1.43(+2.16%) |
Jan 08, 2016 | 67.56 | 67.63 | 66.26 | 66.38 | 1,374,923 | -0.27(-0.40%) |
Jan 07, 2016 | 66.38 | 67.30 | 66.19 | 66.65 | 1,935,605 | -0.38(-0.57%) |
Jan 06, 2016 | 66.30 | 67.15 | 66.17 | 67.03 | 1,195,094 | +0.59(+0.88%) |
Jan 05, 2016 | 65.89 | 66.55 | 65.74 | 66.44 | 1,612,594 | -0.15(-0.22%) |
Jan 04, 2016 | 66.24 | 66.62 | 65.51 | 66.59 | 1,245,854 | -1.69(-2.48%) |
Dec 31, 2015 | 68.81 | 68.28 | 68.28 | 68.28 | 310,354 | -0.91(-1.31%) |
Dec 30, 2015 | 69.52 | 69.63 | 69.19 | 69.19 | 427,456 | -0.66(-0.94%) |
Dec 29, 2015 | 69.60 | 70.10 | 69.59 | 69.84 | 495,457 | +0.52(+0.75%) |
Dec 28, 2015 | 69.17 | 69.34 | 68.91 | 69.32 | 384,581 | +0.22(+0.32%) |
Dec 24, 2015 | 68.93 | 69.10 | 69.10 | 69.10 | 189,062 | +0.21(+0.30%) |
Dec 23, 2015 | 68.34 | 68.97 | 68.31 | 68.89 | 656,386 | +0.61(+0.90%) |
Dec 22, 2015 | 67.90 | 68.42 | 67.49 | 68.28 | 850,372 | +0.36(+0.53%) |
Dec 21, 2015 | 68.44 | 68.55 | 67.60 | 67.92 | 1,056,765 | +0.48(+0.72%) |
Dec 18, 2015 | 67.68 | 67.74 | 67.17 | 67.43 | 1,290,817 | -0.25(-0.37%) |
Dec 17, 2015 | 68.55 | 68.62 | 67.66 | 67.68 | 1,202,906 | -0.06(-0.09%) |
Dec 16, 2015 | 67.71 | 68.08 | 66.92 | 67.74 | 1,587,206 | +0.19(+0.28%) |
Dec 15, 2015 | 67.83 | 67.97 | 67.34 | 67.55 | 926,548 | +0.67(+1.01%) |
Dec 14, 2015 | 66.81 | 67.30 | 66.10 | 66.88 | 1,701,222 | +0.23(+0.35%) |
Dec 11, 2015 | 66.86 | 67.17 | 66.48 | 66.65 | 840,236 | -1.00(-1.48%) |
Dec 10, 2015 | 67.96 | 68.08 | 67.53 | 67.65 | 816,710 | +0.09(+0.13%) |
Dec 09, 2015 | 68.09 | 68.50 | 67.14 | 67.56 | 787,102 | -0.54(-0.79%) |
Dec 08, 2015 | 68.13 | 68.37 | 67.85 | 68.10 | 899,948 | -0.33(-0.48%) |
Dec 07, 2015 | 68.48 | 68.51 | 68.07 | 68.43 | 928,887 | +0.25(+0.37%) |
Dec 04, 2015 | 67.40 | 68.33 | 67.36 | 68.18 | 1,642,092 | +0.42(+0.62%) |
Dec 03, 2015 | 68.42 | 68.55 | 67.44 | 67.75 | 1,653,281 | -0.55(-0.81%) |
Dec 02, 2015 | 68.50 | 68.62 | 68.11 | 68.31 | 1,398,466 | -0.51(-0.74%) |
Dec 01, 2015 | 68.56 | 68.86 | 68.35 | 68.81 | 810,410 | +0.62(+0.91%) |
Nov 30, 2015 | 68.00 | 68.30 | 67.73 | 68.19 | 1,395,636 | -0.04(-0.06%) |
Nov 27, 2015 | 68.06 | 68.32 | 67.90 | 68.24 | 437,468 | +0.04(+0.06%) |
Nov 25, 2015 | 67.93 | 68.19 | 68.19 | 68.19 | 563,016 | +0.31(+0.46%) |
Nov 24, 2015 | 67.78 | 68.09 | 67.35 | 67.88 | 1,081,623 | -0.40(-0.58%) |
Nov 23, 2015 | 68.43 | 68.62 | 68.05 | 68.28 | 1,323,704 | -0.58(-0.84%) |
Nov 20, 2015 | 69.32 | 69.34 | 68.73 | 68.86 | 685,330 | -0.34(-0.49%) |
Nov 19, 2015 | 69.06 | 69.42 | 68.97 | 69.19 | 872,736 | +0.66(+0.97%) |
Nov 18, 2015 | 67.98 | 68.62 | 67.58 | 68.53 | 1,000,596 | +1.08(+1.60%) |
Nov 17, 2015 | 67.60 | 67.93 | 67.40 | 67.45 | 936,651 | +0.09(+0.14%) |
Nov 16, 2015 | 66.91 | 67.39 | 66.83 | 67.36 | 791,476 | +0.06(+0.09%) |
Nov 13, 2015 | 67.49 | 67.75 | 66.99 | 67.30 | 910,348 | -1.02(-1.49%) |
Nov 12, 2015 | 68.09 | 68.78 | 67.98 | 68.31 | 1,301,768 | -0.17(-0.25%) |
Nov 11, 2015 | 68.17 | 68.69 | 68.02 | 68.49 | 2,185,293 | +0.90(+1.33%) |
Nov 10, 2015 | 67.03 | 67.68 | 66.91 | 67.59 | 1,387,958 | -0.47(-0.68%) |
Nov 09, 2015 | 68.25 | 68.29 | 67.49 | 68.06 | 1,082,285 | +0.04(+0.06%) |
Nov 06, 2015 | 67.98 | 68.16 | 67.39 | 68.01 | 1,825,546 | -1.00(-1.45%) |
Nov 05, 2015 | 69.38 | 69.53 | 68.98 | 69.01 | 1,458,802 | +0.71(+1.04%) |
Nov 04, 2015 | 68.99 | 69.00 | 68.14 | 68.31 | 1,420,350 | -0.94(-1.36%) |
Nov 03, 2015 | 68.97 | 69.65 | 68.94 | 69.25 | 1,446,987 | +0.33(+0.48%) |
Nov 02, 2015 | 68.77 | 68.98 | 68.62 | 68.92 | 902,467 | +0.98(+1.44%) |
Oct 30, 2015 | 67.52 | 68.47 | 67.47 | 67.94 | 1,150,212 | +0.51(+0.76%) |
Oct 29, 2015 | 66.93 | 67.49 | 66.87 | 67.43 | 537,030 | +0.08(+0.12%) |
Oct 28, 2015 | 67.31 | 67.98 | 66.81 | 67.36 | 1,282,607 | +0.85(+1.29%) |
Oct 27, 2015 | 67.06 | 67.34 | 66.35 | 66.50 | 1,759,045 | -0.29(-0.44%) |
Oct 26, 2015 | 66.70 | 67.00 | 66.59 | 66.79 | 891,422 | +0.05(+0.08%) |
Oct 23, 2015 | 66.73 | 67.03 | 66.30 | 66.74 | 1,087,526 | +0.26(+0.39%) |
Oct 22, 2015 | 66.23 | 66.89 | 66.14 | 66.48 | 1,215,804 | +0.73(+1.12%) |
Oct 21, 2015 | 66.04 | 66.28 | 65.67 | 65.75 | 1,572,341 | +0.61(+0.94%) |
Oct 20, 2015 | 65.27 | 65.53 | 64.87 | 65.14 | 1,389,010 | +0.60(+0.94%) |
Oct 19, 2015 | 65.05 | 65.09 | 64.16 | 64.53 | 967,772 | -0.50(-0.77%) |
Oct 16, 2015 | 64.65 | 65.03 | 64.52 | 65.03 | 1,094,647 | +1.07(+1.67%) |
Oct 15, 2015 | 63.58 | 64.08 | 63.45 | 63.96 | 1,820,619 | +1.14(+1.81%) |
Oct 14, 2015 | 62.86 | 63.01 | 62.45 | 62.82 | 1,072,649 | +0.41(+0.66%) |
Oct 13, 2015 | 59.09 | 63.12 | 62.27 | 62.41 | 4,004,088 | +3.32(+5.62%) |
Oct 12, 2015 | 58.90 | 59.45 | 58.87 | 59.09 | 1,524,018 | +0.06(+0.10%) |
Oct 09, 2015 | 59.15 | 59.35 | 58.77 | 59.03 | 1,007,200 | +0.71(+1.21%) |
Oct 08, 2015 | 57.71 | 58.38 | 57.55 | 58.32 | 1,120,964 | +0.15(+0.25%) |
Oct 07, 2015 | 57.92 | 58.35 | 57.55 | 58.17 | 1,009,007 | +0.06(+0.10%) |
Oct 06, 2015 | 57.91 | 58.40 | 57.85 | 58.11 | 1,161,501 | +0.56(+0.97%) |
Oct 05, 2015 | 57.22 | 57.66 | 57.17 | 57.55 | 795,905 | +0.75(+1.32%) |
Oct 02, 2015 | 55.91 | 56.82 | 55.50 | 56.80 | 1,397,825 | +1.42(+2.56%) |
Oct 01, 2015 | 55.71 | 55.81 | 54.75 | 55.38 | 1,032,883 | -0.54(-0.97%) |
Sep 30, 2015 | 56.34 | 56.42 | 55.42 | 55.93 | 1,055,309 | +0.72(+1.30%) |
Sep 29, 2015 | 54.82 | 55.38 | 54.68 | 55.21 | 1,109,167 | +0.51(+0.93%) |
Sep 28, 2015 | 55.41 | 55.41 | 54.69 | 54.70 | 1,406,132 | -0.41(-0.75%) |
Sep 25, 2015 | 55.25 | 55.63 | 54.96 | 55.12 | 2,059,480 | +0.41(+0.74%) |
Sep 24, 2015 | 54.37 | 54.74 | 54.01 | 54.71 | 2,679,022 | -0.09(-0.16%) |
Sep 23, 2015 | 54.66 | 54.96 | 54.34 | 54.80 | 1,861,276 | +0.07(+0.13%) |
Sep 22, 2015 | 54.99 | 55.16 | 54.33 | 54.73 | 1,647,160 | -1.46(-2.60%) |
Sep 21, 2015 | 56.27 | 56.46 | 55.90 | 56.19 | 960,729 | +0.11(+0.20%) |
Sep 18, 2015 | 56.29 | 56.87 | 55.94 | 56.07 | 1,619,336 | -1.82(-3.15%) |
Sep 17, 2015 | 57.78 | 58.39 | 57.60 | 57.90 | 1,404,269 | +0.09(+0.15%) |
Sep 16, 2015 | 57.54 | 58.02 | 57.34 | 57.81 | 1,544,181 | +0.07(+0.12%) |
Sep 15, 2015 | 56.78 | 58.70 | 56.57 | 57.74 | 1,846,385 | +0.94(+1.66%) |
Sep 14, 2015 | 56.83 | 57.02 | 56.61 | 56.80 | 701,630 | -0.22(-0.39%) |
Sep 11, 2015 | 56.63 | 57.02 | 56.57 | 57.02 | 1,044,219 | +0.07(+0.12%) |
Sep 10, 2015 | 56.09 | 57.41 | 56.06 | 56.95 | 1,508,769 | +0.79(+1.41%) |
Sep 09, 2015 | 57.32 | 57.40 | 56.07 | 56.16 | 1,449,528 | -1.11(-1.94%) |
Sep 08, 2015 | 56.94 | 57.29 | 56.69 | 57.27 | 1,036,094 | +1.40(+2.50%) |
Sep 04, 2015 | 55.90 | 55.88 | 55.88 | 55.88 | 1,933,604 | -1.59(-2.76%) |
Sep 03, 2015 | 57.15 | 57.56 | 57.13 | 57.46 | 3,256,901 | +0.38(+0.67%) |
Sep 02, 2015 | 56.84 | 57.10 | 56.27 | 57.08 | 1,732,495 | +0.47(+0.82%) |
Sep 01, 2015 | 57.08 | 57.14 | 56.38 | 56.62 | 1,252,323 | -1.44(-2.48%) |
Aug 31, 2015 | 57.96 | 58.32 | 57.72 | 58.06 | 895,059 | -0.17(-0.30%) |
Aug 28, 2015 | 57.83 | 58.33 | 57.64 | 58.23 | 1,586,170 | -0.43(-0.74%) |
Aug 27, 2015 | 58.28 | 58.66 | 57.83 | 58.66 | 1,725,115 | +1.00(+1.74%) |
Aug 26, 2015 | 57.76 | 58.02 | 56.77 | 57.66 | 8,183,265 | +0.28(+0.48%) |
Aug 25, 2015 | 59.28 | 59.48 | 57.33 | 57.39 | 2,996,428 | +0.87(+1.54%) |
Aug 24, 2015 | 56.03 | 58.62 | 54.43 | 56.51 | 3,237,553 | -1.93(-3.31%) |
Aug 21, 2015 | 59.13 | 59.54 | 58.40 | 58.45 | 2,436,479 | -0.34(-0.57%) |
Aug 20, 2015 | 60.57 | 60.60 | 58.78 | 58.78 | 1,580,650 | -1.79(-2.95%) |
Aug 19, 2015 | 60.02 | 60.86 | 59.87 | 60.57 | 1,569,612 | +0.35(+0.59%) |
Aug 18, 2015 | 60.21 | 60.30 | 59.94 | 60.22 | 822,398 | -0.35(-0.57%) |
Aug 17, 2015 | 60.03 | 60.60 | 59.92 | 60.56 | 782,391 | -0.40(-0.65%) |
Aug 14, 2015 | 60.78 | 61.05 | 60.55 | 60.96 | 766,113 | -0.05(-0.08%) |
Aug 13, 2015 | 61.05 | 61.29 | 60.81 | 61.01 | 836,085 | -0.78(-1.26%) |
Aug 12, 2015 | 61.27 | 61.81 | 60.62 | 61.79 | 1,307,943 | -0.03(-0.06%) |
Aug 11, 2015 | 62.43 | 62.50 | 61.52 | 61.82 | 664,887 | -1.26(-2.00%) |
Aug 10, 2015 | 62.38 | 63.26 | 62.37 | 63.08 | 571,992 | +0.93(+1.50%) |
Aug 07, 2015 | 61.99 | 62.21 | 61.69 | 62.15 | 676,603 | -0.22(-0.36%) |
Aug 06, 2015 | 62.89 | 62.98 | 62.27 | 62.38 | 897,259 | -0.08(-0.12%) |
Aug 05, 2015 | 62.34 | 62.82 | 62.27 | 62.45 | 517,881 | +0.37(+0.60%) |
Aug 04, 2015 | 62.28 | 62.42 | 61.95 | 62.08 | 1,011,686 | +0.26(+0.42%) |