Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.82 | 62.00 | 61.53 | 61.78 | 1,727,049 | -0.06(-0.10%) |
Mar 30, 2016 | 62.12 | 62.25 | 61.54 | 61.84 | 1,762,359 | +0.00(+0.00%) |
Mar 29, 2016 | 60.78 | 62.00 | 60.33 | 61.84 | 2,221,437 | +0.79(+1.29%) |
Mar 28, 2016 | 60.30 | 61.10 | 60.14 | 61.05 | 1,966,700 | +0.00(+0.00%) |
Mar 24, 2016 | 60.53 | 61.05 | 61.05 | 61.05 | 1,818,604 | -0.13(-0.21%) |
Mar 23, 2016 | 61.27 | 61.46 | 60.59 | 61.18 | 1,931,631 | -0.16(-0.26%) |
Mar 22, 2016 | 61.26 | 61.74 | 61.07 | 61.34 | 2,095,698 | -0.38(-0.61%) |
Mar 21, 2016 | 61.08 | 61.73 | 60.93 | 61.72 | 2,315,026 | +0.26(+0.42%) |
Mar 18, 2016 | 60.83 | 61.57 | 60.52 | 61.46 | 4,148,267 | +0.69(+1.13%) |
Mar 17, 2016 | 58.99 | 60.79 | 58.86 | 60.78 | 3,419,606 | +1.77(+3.01%) |
Mar 16, 2016 | 58.42 | 59.17 | 58.04 | 59.00 | 1,645,349 | +0.58(+0.99%) |
Mar 15, 2016 | 58.46 | 58.46 | 57.68 | 58.42 | 1,883,072 | -0.46(-0.78%) |
Mar 14, 2016 | 59.29 | 59.37 | 58.64 | 58.88 | 1,797,428 | +0.31(+0.53%) |
Mar 11, 2016 | 57.93 | 58.74 | 57.84 | 58.57 | 1,908,533 | +1.38(+2.40%) |
Mar 10, 2016 | 57.31 | 57.50 | 56.52 | 57.20 | 2,354,164 | +0.10(+0.17%) |
Mar 09, 2016 | 57.01 | 57.34 | 56.77 | 57.10 | 1,389,086 | +0.11(+0.19%) |
Mar 08, 2016 | 57.79 | 57.96 | 56.68 | 56.99 | 2,274,239 | -1.11(-1.90%) |
Mar 07, 2016 | 57.31 | 58.56 | 57.31 | 58.09 | 2,504,889 | +0.88(+1.53%) |
Mar 04, 2016 | 57.18 | 57.69 | 56.74 | 57.22 | 1,946,548 | -0.14(-0.24%) |
Mar 03, 2016 | 56.94 | 57.85 | 56.85 | 57.36 | 1,750,575 | +0.34(+0.59%) |
Mar 02, 2016 | 56.54 | 57.02 | 56.40 | 57.02 | 1,683,477 | +0.13(+0.23%) |
Mar 01, 2016 | 55.97 | 57.07 | 55.31 | 56.89 | 2,269,161 | +1.53(+2.77%) |
Feb 29, 2016 | 56.38 | 56.53 | 55.33 | 55.36 | 2,719,059 | -0.99(-1.75%) |
Feb 26, 2016 | 56.54 | 56.79 | 55.84 | 56.34 | 2,430,437 | +0.06(+0.11%) |
Feb 25, 2016 | 55.36 | 56.28 | 54.85 | 56.28 | 2,695,587 | +1.04(+1.88%) |
Feb 24, 2016 | 52.52 | 55.42 | 52.12 | 55.25 | 4,911,633 | +2.02(+3.80%) |
Feb 23, 2016 | 53.45 | 54.66 | 53.13 | 53.22 | 2,628,812 | -0.28(-0.52%) |
Feb 22, 2016 | 51.83 | 53.56 | 52.11 | 53.50 | 2,194,056 | +1.67(+3.23%) |
Feb 19, 2016 | 51.88 | 51.88 | 51.13 | 51.83 | 1,392,281 | -0.08(-0.15%) |
Feb 18, 2016 | 52.44 | 52.59 | 51.73 | 51.91 | 2,153,164 | -0.35(-0.67%) |
Feb 17, 2016 | 52.16 | 53.34 | 51.92 | 52.26 | 3,007,098 | +0.71(+1.37%) |
Feb 16, 2016 | 51.80 | 51.80 | 50.79 | 51.55 | 3,233,837 | +0.42(+0.82%) |
Feb 12, 2016 | 49.45 | 51.13 | 51.13 | 51.13 | 6,531,379 | +2.32(+4.76%) |
Feb 11, 2016 | 48.45 | 49.43 | 48.14 | 48.81 | 2,148,099 | -0.56(-1.13%) |
Feb 10, 2016 | 49.73 | 50.38 | 49.25 | 49.37 | 2,375,049 | -0.60(-1.20%) |
Feb 09, 2016 | 50.30 | 51.36 | 49.11 | 49.97 | 3,832,488 | +0.69(+1.39%) |
Feb 08, 2016 | 50.04 | 50.12 | 48.78 | 49.28 | 3,430,174 | -1.87(-3.66%) |
Feb 05, 2016 | 51.11 | 51.88 | 50.73 | 51.15 | 3,164,008 | +0.04(+0.08%) |
Feb 04, 2016 | 49.60 | 51.73 | 49.51 | 51.11 | 2,800,344 | +1.34(+2.70%) |
Feb 03, 2016 | 48.85 | 50.10 | 48.06 | 49.77 | 3,207,380 | +1.15(+2.36%) |
Feb 02, 2016 | 50.07 | 50.07 | 48.31 | 48.62 | 3,292,970 | -2.10(-4.14%) |
Feb 01, 2016 | 50.72 | 50.92 | 49.68 | 50.72 | 1,675,931 | -0.56(-1.09%) |
Jan 29, 2016 | 50.26 | 51.33 | 50.05 | 51.28 | 2,531,888 | +1.51(+3.04%) |
Jan 28, 2016 | 50.78 | 50.87 | 49.33 | 49.77 | 2,434,785 | -0.07(-0.14%) |
Jan 27, 2016 | 50.17 | 50.87 | 49.50 | 49.84 | 2,428,727 | -0.57(-1.13%) |
Jan 26, 2016 | 49.03 | 50.48 | 48.81 | 50.40 | 2,326,019 | +1.76(+3.63%) |
Jan 25, 2016 | 49.87 | 50.24 | 48.58 | 48.64 | 2,714,228 | -1.63(-3.25%) |
Jan 22, 2016 | 49.23 | 50.63 | 49.14 | 50.27 | 1,793,103 | +1.62(+3.34%) |
Jan 21, 2016 | 48.90 | 49.50 | 47.87 | 48.65 | 3,180,571 | -0.09(-0.18%) |
Jan 20, 2016 | 49.76 | 49.76 | 46.91 | 48.74 | 4,200,348 | -1.65(-3.28%) |
Jan 19, 2016 | 52.18 | 52.37 | 49.85 | 50.39 | 3,532,778 | -1.16(-2.24%) |
Jan 15, 2016 | 50.43 | 51.55 | 51.55 | 51.55 | 2,534,544 | -0.32(-0.61%) |
Jan 14, 2016 | 51.35 | 52.21 | 50.41 | 51.87 | 1,922,368 | +0.67(+1.30%) |
Jan 13, 2016 | 52.52 | 52.78 | 51.13 | 51.20 | 2,919,836 | -0.93(-1.78%) |
Jan 12, 2016 | 51.85 | 52.42 | 51.22 | 52.13 | 2,052,426 | +0.84(+1.63%) |
Jan 11, 2016 | 51.41 | 51.74 | 50.75 | 51.29 | 2,214,488 | +0.17(+0.33%) |
Jan 08, 2016 | 51.89 | 52.05 | 51.00 | 51.12 | 1,848,342 | -0.49(-0.95%) |
Jan 07, 2016 | 52.12 | 52.37 | 51.38 | 51.61 | 2,309,866 | -1.58(-2.98%) |
Jan 06, 2016 | 53.56 | 54.01 | 52.83 | 53.19 | 2,296,839 | -1.16(-2.13%) |
Jan 05, 2016 | 55.11 | 55.49 | 54.22 | 54.35 | 2,353,991 | -0.59(-1.07%) |
Jan 04, 2016 | 54.20 | 55.02 | 53.78 | 54.94 | 2,647,141 | -0.15(-0.27%) |
Dec 31, 2015 | 55.25 | 55.09 | 55.09 | 55.09 | 1,095,739 | -0.54(-0.97%) |
Dec 30, 2015 | 56.01 | 56.27 | 55.57 | 55.62 | 1,252,830 | -0.40(-0.71%) |
Dec 29, 2015 | 55.69 | 56.16 | 55.32 | 56.02 | 1,427,546 | +0.72(+1.30%) |
Dec 28, 2015 | 55.32 | 55.47 | 54.85 | 55.31 | 1,209,189 | -0.12(-0.22%) |
Dec 24, 2015 | 55.33 | 55.42 | 55.42 | 55.42 | 456,984 | -0.01(-0.02%) |
Dec 23, 2015 | 54.41 | 55.87 | 54.21 | 55.43 | 2,413,072 | +1.40(+2.60%) |
Dec 22, 2015 | 53.10 | 54.32 | 53.05 | 54.03 | 2,693,565 | +1.09(+2.05%) |
Dec 21, 2015 | 52.81 | 53.13 | 52.20 | 52.94 | 1,751,180 | +0.52(+0.99%) |
Dec 18, 2015 | 52.97 | 53.20 | 52.37 | 52.43 | 2,768,680 | -0.80(-1.50%) |
Dec 17, 2015 | 54.26 | 54.60 | 53.21 | 53.22 | 2,322,953 | -0.94(-1.73%) |
Dec 16, 2015 | 53.50 | 54.26 | 53.17 | 54.16 | 1,924,907 | +0.86(+1.61%) |
Dec 15, 2015 | 54.27 | 54.57 | 53.24 | 53.30 | 2,148,978 | -0.66(-1.22%) |
Dec 14, 2015 | 54.40 | 54.62 | 53.41 | 53.96 | 1,791,577 | -0.40(-0.73%) |
Dec 11, 2015 | 54.23 | 54.90 | 54.01 | 54.36 | 2,944,773 | -0.33(-0.60%) |
Dec 10, 2015 | 54.55 | 55.33 | 54.45 | 54.69 | 2,448,323 | -0.06(-0.11%) |
Dec 09, 2015 | 54.62 | 55.58 | 54.35 | 54.75 | 2,753,337 | -0.41(-0.74%) |
Dec 08, 2015 | 56.50 | 56.50 | 55.05 | 55.16 | 2,746,124 | -1.88(-3.30%) |
Dec 07, 2015 | 57.79 | 57.98 | 56.94 | 57.04 | 1,802,063 | -1.18(-2.02%) |
Dec 04, 2015 | 57.67 | 58.24 | 57.29 | 58.21 | 1,683,155 | +0.79(+1.37%) |
Dec 03, 2015 | 57.92 | 57.98 | 56.87 | 57.43 | 2,435,867 | -0.40(-0.69%) |
Dec 02, 2015 | 58.60 | 58.87 | 57.75 | 57.83 | 1,786,699 | -0.94(-1.59%) |
Dec 01, 2015 | 58.53 | 58.83 | 58.14 | 58.76 | 2,017,319 | +0.31(+0.53%) |
Nov 30, 2015 | 58.28 | 58.90 | 58.24 | 58.45 | 2,323,060 | +0.14(+0.24%) |
Nov 27, 2015 | 58.28 | 58.61 | 57.88 | 58.31 | 536,582 | +0.02(+0.03%) |
Nov 25, 2015 | 58.35 | 58.29 | 58.29 | 58.29 | 1,654,198 | +0.01(+0.02%) |
Nov 24, 2015 | 57.98 | 58.44 | 57.51 | 58.28 | 1,234,516 | +0.09(+0.15%) |
Nov 23, 2015 | 58.63 | 58.65 | 58.10 | 58.19 | 2,299,893 | -0.29(-0.49%) |
Nov 20, 2015 | 58.68 | 59.22 | 58.38 | 58.48 | 1,836,177 | +0.03(+0.05%) |
Nov 19, 2015 | 57.97 | 58.57 | 57.67 | 58.45 | 1,640,334 | +0.64(+1.10%) |
Nov 18, 2015 | 57.45 | 57.89 | 57.02 | 57.82 | 1,778,315 | +0.78(+1.36%) |
Nov 17, 2015 | 57.65 | 57.89 | 56.92 | 57.04 | 1,197,606 | -0.45(-0.78%) |
Nov 16, 2015 | 56.68 | 57.52 | 56.54 | 57.49 | 1,947,618 | +0.84(+1.48%) |
Nov 13, 2015 | 56.79 | 57.45 | 56.45 | 56.65 | 1,572,846 | -0.20(-0.35%) |
Nov 12, 2015 | 58.02 | 58.18 | 56.74 | 56.85 | 2,109,183 | -1.77(-3.03%) |
Nov 11, 2015 | 58.93 | 58.95 | 58.25 | 58.62 | 1,167,779 | -0.03(-0.05%) |
Nov 10, 2015 | 58.64 | 58.86 | 58.13 | 58.65 | 1,548,837 | -0.28(-0.47%) |
Nov 09, 2015 | 59.79 | 59.95 | 58.41 | 58.93 | 2,172,508 | -0.90(-1.50%) |
Nov 06, 2015 | 59.32 | 59.92 | 58.93 | 59.83 | 2,272,179 | +0.14(+0.23%) |
Nov 05, 2015 | 59.36 | 59.79 | 59.15 | 59.69 | 2,917,212 | +0.37(+0.62%) |
Nov 04, 2015 | 59.88 | 60.04 | 59.10 | 59.32 | 2,441,763 | -0.27(-0.45%) |
Nov 03, 2015 | 59.67 | 60.21 | 59.28 | 59.59 | 3,070,019 | -0.40(-0.66%) |
Nov 02, 2015 | 59.11 | 60.14 | 58.88 | 59.99 | 2,502,641 | +0.95(+1.60%) |
Oct 30, 2015 | 58.82 | 59.80 | 58.58 | 59.04 | 2,673,477 | +0.28(+0.47%) |
Oct 29, 2015 | 58.08 | 58.83 | 57.85 | 58.76 | 2,059,286 | +0.32(+0.55%) |
Oct 28, 2015 | 57.17 | 58.52 | 57.00 | 58.44 | 3,573,092 | +1.27(+2.21%) |
Oct 27, 2015 | 57.45 | 57.79 | 55.52 | 57.18 | 5,118,202 | +0.58(+1.02%) |
Oct 26, 2015 | 56.32 | 56.76 | 55.90 | 56.60 | 3,368,117 | +0.23(+0.41%) |
Oct 23, 2015 | 55.74 | 56.54 | 55.63 | 56.37 | 5,494,277 | +0.91(+1.63%) |
Oct 22, 2015 | 54.13 | 55.86 | 54.13 | 55.46 | 3,384,586 | +1.35(+2.49%) |
Oct 21, 2015 | 54.39 | 55.06 | 54.03 | 54.12 | 2,020,162 | -0.01(-0.02%) |
Oct 20, 2015 | 53.00 | 54.63 | 52.85 | 54.13 | 3,223,635 | +0.98(+1.84%) |
Oct 19, 2015 | 53.18 | 53.48 | 52.90 | 53.15 | 2,147,429 | -0.25(-0.47%) |
Oct 16, 2015 | 53.84 | 53.95 | 53.03 | 53.40 | 5,138,583 | -0.65(-1.20%) |
Oct 15, 2015 | 53.47 | 54.08 | 52.99 | 54.05 | 2,074,807 | +0.77(+1.44%) |
Oct 14, 2015 | 53.62 | 53.75 | 53.01 | 53.28 | 2,062,140 | -0.35(-0.65%) |
Oct 13, 2015 | 53.88 | 54.44 | 53.56 | 53.63 | 1,399,649 | -0.75(-1.37%) |
Oct 12, 2015 | 54.59 | 54.77 | 54.10 | 54.38 | 1,584,076 | -0.27(-0.49%) |
Oct 09, 2015 | 54.80 | 55.62 | 54.56 | 54.65 | 3,253,608 | -0.01(-0.02%) |
Oct 08, 2015 | 53.31 | 54.81 | 53.20 | 54.66 | 2,959,011 | +1.11(+2.07%) |
Oct 07, 2015 | 53.30 | 54.46 | 53.12 | 53.55 | 3,112,793 | +0.43(+0.81%) |
Oct 06, 2015 | 52.70 | 53.37 | 52.47 | 53.12 | 2,710,686 | +0.51(+0.97%) |
Oct 05, 2015 | 51.51 | 52.85 | 51.02 | 52.62 | 3,551,263 | +1.41(+2.76%) |
Oct 02, 2015 | 49.86 | 51.20 | 49.56 | 51.20 | 2,949,027 | +0.70(+1.38%) |
Oct 01, 2015 | 50.61 | 50.83 | 49.76 | 50.50 | 2,860,751 | -0.08(-0.16%) |
Sep 30, 2015 | 50.84 | 51.13 | 49.62 | 50.58 | 6,737,047 | +0.16(+0.32%) |
Sep 29, 2015 | 51.11 | 51.40 | 50.09 | 50.42 | 3,966,589 | -0.36(-0.71%) |
Sep 28, 2015 | 51.86 | 52.06 | 50.74 | 50.78 | 2,170,833 | -1.54(-2.95%) |
Sep 25, 2015 | 52.94 | 53.18 | 52.11 | 52.33 | 2,233,310 | -0.14(-0.27%) |
Sep 24, 2015 | 52.10 | 52.55 | 51.20 | 52.47 | 3,524,453 | -0.48(-0.90%) |
Sep 23, 2015 | 53.74 | 53.83 | 52.64 | 52.94 | 2,385,268 | -0.79(-1.46%) |
Sep 22, 2015 | 53.80 | 53.85 | 53.09 | 53.73 | 2,402,323 | -0.88(-1.61%) |
Sep 21, 2015 | 54.86 | 55.31 | 54.40 | 54.61 | 1,520,550 | -0.14(-0.25%) |
Sep 18, 2015 | 53.30 | 55.42 | 53.30 | 54.75 | 2,974,837 | -1.17(-2.08%) |
Sep 17, 2015 | 56.66 | 56.98 | 55.79 | 55.91 | 2,720,261 | -0.98(-1.72%) |
Sep 16, 2015 | 56.19 | 57.10 | 56.02 | 56.89 | 3,255,410 | +0.62(+1.10%) |
Sep 15, 2015 | 55.22 | 56.35 | 54.79 | 56.27 | 3,192,533 | +1.51(+2.77%) |
Sep 14, 2015 | 54.78 | 54.97 | 54.57 | 54.76 | 3,095,880 | -0.04(-0.07%) |
Sep 11, 2015 | 53.95 | 54.88 | 53.73 | 54.80 | 3,029,897 | +0.71(+1.31%) |
Sep 10, 2015 | 53.89 | 54.90 | 53.78 | 54.09 | 2,999,181 | +0.03(+0.06%) |
Sep 09, 2015 | 54.31 | 63.44 | 53.96 | 54.06 | 4,475,289 | +0.37(+0.69%) |
Sep 08, 2015 | 53.57 | 53.80 | 53.10 | 53.69 | 3,441,733 | +1.05(+1.99%) |
Sep 04, 2015 | 52.80 | 52.65 | 52.65 | 52.65 | 3,246,268 | -0.83(-1.55%) |
Sep 03, 2015 | 53.92 | 54.50 | 53.40 | 53.47 | 6,740,169 | -0.56(-1.03%) |
Sep 02, 2015 | 54.22 | 54.42 | 53.28 | 54.03 | 3,955,303 | +0.65(+1.21%) |
Sep 01, 2015 | 53.75 | 54.13 | 53.06 | 53.38 | 6,071,686 | -1.70(-3.09%) |
Aug 31, 2015 | 55.30 | 55.69 | 54.95 | 55.09 | 2,340,554 | -0.44(-0.79%) |
Aug 28, 2015 | 55.67 | 56.21 | 55.37 | 55.52 | 4,027,606 | -0.21(-0.38%) |
Aug 27, 2015 | 55.77 | 56.55 | 54.85 | 55.73 | 3,537,224 | +0.57(+1.03%) |
Aug 26, 2015 | 55.43 | 55.64 | 53.98 | 55.17 | 2,677,616 | +1.06(+1.95%) |
Aug 25, 2015 | 57.34 | 57.34 | 54.08 | 54.11 | 2,889,442 | -1.25(-2.25%) |
Aug 24, 2015 | 52.34 | 56.66 | 52.34 | 55.36 | 5,526,722 | -2.21(-3.84%) |
Aug 21, 2015 | 58.72 | 59.12 | 57.54 | 57.57 | 2,639,763 | -1.80(-3.04%) |
Aug 20, 2015 | 60.15 | 60.46 | 59.35 | 59.37 | 2,190,757 | -1.33(-2.18%) |
Aug 19, 2015 | 61.41 | 61.80 | 60.70 | 60.70 | 1,810,553 | -1.22(-1.96%) |
Aug 18, 2015 | 61.59 | 62.05 | 61.52 | 61.91 | 1,908,460 | +0.02(+0.03%) |
Aug 17, 2015 | 61.03 | 62.18 | 60.80 | 61.89 | 1,973,563 | +0.57(+0.93%) |
Aug 14, 2015 | 61.26 | 61.76 | 61.04 | 61.32 | 1,713,192 | +0.17(+0.28%) |
Aug 13, 2015 | 61.24 | 61.64 | 61.09 | 61.15 | 2,075,715 | -0.26(-0.42%) |
Aug 12, 2015 | 60.21 | 61.52 | 59.81 | 61.41 | 2,615,727 | +0.58(+0.95%) |
Aug 11, 2015 | 60.80 | 61.14 | 60.45 | 60.83 | 2,172,406 | -0.54(-0.88%) |
Aug 10, 2015 | 60.36 | 61.60 | 60.33 | 61.37 | 2,693,762 | +1.34(+2.24%) |
Aug 07, 2015 | 59.74 | 60.19 | 59.47 | 60.03 | 3,788,077 | +0.24(+0.40%) |
Aug 06, 2015 | 59.77 | 60.05 | 59.57 | 59.79 | 2,711,507 | +0.05(+0.08%) |
Aug 05, 2015 | 59.58 | 60.25 | 59.58 | 59.74 | 3,243,914 | +0.58(+0.98%) |
Aug 04, 2015 | 60.56 | 60.93 | 58.84 | 59.16 | 4,542,022 | -1.15(-1.90%) |
Aug 03, 2015 | 60.96 | 61.05 | 60.24 | 60.31 | 3,556,722 | -0.87(-1.42%) |
Jul 31, 2015 | 61.04 | 61.54 | 60.95 | 61.17 | 2,308,299 | +0.29(+0.47%) |
Jul 30, 2015 | 60.83 | 61.04 | 60.47 | 60.88 | 2,670,597 | -0.39(-0.63%) |
Jul 29, 2015 | 60.62 | 61.85 | 60.41 | 61.27 | 4,252,926 | +0.80(+1.32%) |
Jul 28, 2015 | 61.67 | 61.77 | 60.22 | 60.48 | 8,908,580 | -4.28(-6.62%) |
Jul 27, 2015 | 65.26 | 65.49 | 64.71 | 64.76 | 2,223,910 | -1.00(-1.52%) |
Jul 24, 2015 | 66.59 | 66.83 | 65.58 | 65.76 | 1,413,684 | -0.97(-1.45%) |
Jul 23, 2015 | 68.00 | 68.00 | 66.64 | 66.72 | 2,143,433 | -1.23(-1.80%) |
Jul 22, 2015 | 67.72 | 68.23 | 67.39 | 67.95 | 2,672,722 | +0.21(+0.31%) |
Jul 21, 2015 | 68.68 | 68.68 | 67.52 | 67.74 | 1,834,574 | -0.77(-1.12%) |
Jul 20, 2015 | 67.64 | 69.02 | 67.52 | 68.51 | 2,523,759 | +1.13(+1.67%) |
Jul 17, 2015 | 67.43 | 68.08 | 66.96 | 67.38 | 1,475,754 | -0.05(-0.07%) |
Jul 16, 2015 | 68.28 | 68.44 | 67.34 | 67.43 | 3,498,265 | +0.31(+0.46%) |
Jul 15, 2015 | 67.37 | 67.46 | 66.85 | 67.12 | 2,703,607 | -0.08(-0.12%) |
Jul 14, 2015 | 67.04 | 67.34 | 66.98 | 67.20 | 1,637,894 | +0.22(+0.33%) |
Jul 13, 2015 | 67.18 | 67.26 | 66.83 | 66.98 | 2,045,995 | +0.82(+1.23%) |
Jul 10, 2015 | 66.54 | 66.67 | 65.94 | 66.17 | 1,161,570 | +0.31(+0.47%) |
Jul 09, 2015 | 66.67 | 67.03 | 65.86 | 65.86 | 1,502,744 | -0.08(-0.12%) |
Jul 08, 2015 | 66.42 | 66.99 | 65.91 | 65.94 | 1,823,075 | -1.12(-1.66%) |
Jul 07, 2015 | 67.03 | 67.16 | 66.04 | 67.05 | 1,685,108 | +0.27(+0.40%) |
Jul 06, 2015 | 66.55 | 67.15 | 66.09 | 66.78 | 1,630,048 | -0.48(-0.71%) |
Jul 02, 2015 | 67.62 | 67.26 | 67.26 | 67.26 | 829,458 | -0.09(-0.13%) |
Jul 01, 2015 | 67.78 | 67.80 | 67.09 | 67.35 | 1,185,707 | +0.18(+0.27%) |
Jun 30, 2015 | 67.88 | 68.23 | 66.92 | 67.17 | 1,764,221 | -0.16(-0.24%) |
Jun 29, 2015 | 67.75 | 67.92 | 67.25 | 67.33 | 1,927,272 | -0.85(-1.24%) |
Jun 26, 2015 | 68.11 | 68.32 | 67.74 | 68.18 | 1,714,468 | +0.26(+0.38%) |
Jun 25, 2015 | 68.59 | 68.59 | 67.73 | 67.92 | 954,181 | -0.40(-0.58%) |
Jun 24, 2015 | 68.63 | 68.74 | 68.05 | 68.32 | 1,127,298 | -0.30(-0.44%) |
Jun 23, 2015 | 69.06 | 69.19 | 68.60 | 68.62 | 1,400,908 | -0.40(-0.58%) |
Jun 22, 2015 | 68.95 | 69.12 | 68.57 | 69.01 | 2,087,168 | +0.28(+0.41%) |
Jun 19, 2015 | 69.19 | 69.27 | 68.73 | 68.74 | 2,108,948 | -0.44(-0.63%) |
Jun 18, 2015 | 68.75 | 69.54 | 68.70 | 69.17 | 1,406,106 | +0.45(+0.65%) |
Jun 17, 2015 | 68.92 | 69.04 | 68.28 | 68.73 | 2,136,779 | -0.08(-0.12%) |
Jun 16, 2015 | 68.45 | 68.89 | 68.35 | 68.81 | 1,526,580 | +0.02(+0.03%) |
Jun 15, 2015 | 68.88 | 69.04 | 68.18 | 68.79 | 1,917,660 | -0.82(-1.17%) |
Jun 12, 2015 | 69.72 | 70.21 | 69.38 | 69.60 | 2,695,784 | +0.21(+0.30%) |
Jun 11, 2015 | 69.23 | 69.49 | 69.14 | 69.39 | 1,656,759 | +0.46(+0.66%) |
Jun 10, 2015 | 68.47 | 69.31 | 68.30 | 68.93 | 1,056,594 | +0.58(+0.85%) |
Jun 09, 2015 | 68.40 | 68.75 | 68.18 | 68.36 | 1,262,848 | +0.02(+0.03%) |
Jun 08, 2015 | 68.81 | 68.92 | 68.32 | 68.34 | 964,134 | -0.52(-0.75%) |
Jun 05, 2015 | 68.77 | 68.98 | 68.40 | 68.86 | 2,162,602 | +0.06(+0.09%) |
Jun 04, 2015 | 68.54 | 68.87 | 67.99 | 68.80 | 2,832,554 | -0.04(-0.06%) |
Jun 03, 2015 | 69.10 | 69.13 | 68.73 | 68.84 | 2,277,460 | -0.15(-0.22%) |
Jun 02, 2015 | 68.59 | 69.45 | 68.35 | 68.98 | 2,201,916 | +0.25(+0.36%) |
Jun 01, 2015 | 68.78 | 69.01 | 68.14 | 68.74 | 1,303,861 | +0.21(+0.31%) |
May 29, 2015 | 69.03 | 69.24 | 68.34 | 68.53 | 2,025,685 | -0.66(-0.95%) |
May 28, 2015 | 69.15 | 69.44 | 68.79 | 69.18 | 1,094,898 | -0.08(-0.12%) |
May 27, 2015 | 68.71 | 69.42 | 68.39 | 69.26 | 1,241,174 | +0.93(+1.36%) |
May 26, 2015 | 68.80 | 68.81 | 68.21 | 68.34 | 946,487 | -0.68(-0.98%) |
May 22, 2015 | 70.08 | 69.01 | 69.01 | 69.01 | 1,158,069 | -0.25(-0.36%) |
May 21, 2015 | 69.09 | 69.61 | 68.71 | 69.26 | 1,132,518 | +0.18(+0.26%) |
May 20, 2015 | 69.55 | 69.64 | 68.94 | 69.08 | 1,573,299 | -0.40(-0.57%) |
May 19, 2015 | 70.28 | 70.37 | 69.26 | 69.48 | 1,993,558 | -0.76(-1.08%) |
May 18, 2015 | 70.24 | 70.58 | 70.08 | 70.24 | 1,608,364 | -0.41(-0.58%) |
May 15, 2015 | 69.84 | 70.67 | 69.78 | 70.65 | 3,021,511 | +0.73(+1.04%) |
May 14, 2015 | 69.23 | 69.95 | 68.73 | 69.92 | 2,632,028 | +2.05(+3.02%) |
May 13, 2015 | 67.35 | 68.19 | 67.06 | 67.87 | 1,969,488 | +0.60(+0.89%) |
May 12, 2015 | 66.91 | 67.52 | 66.68 | 67.27 | 1,471,850 | +0.35(+0.52%) |
May 11, 2015 | 67.05 | 67.57 | 66.84 | 66.92 | 1,630,697 | -0.27(-0.40%) |
May 08, 2015 | 67.69 | 68.08 | 67.11 | 67.19 | 1,593,970 | +0.30(+0.45%) |
May 07, 2015 | 66.58 | 67.16 | 66.35 | 66.89 | 1,562,541 | +0.32(+0.48%) |
May 06, 2015 | 65.77 | 66.57 | 65.23 | 66.57 | 3,502,185 | +0.99(+1.50%) |
May 05, 2015 | 66.44 | 66.73 | 65.55 | 65.59 | 1,595,211 | -1.06(-1.58%) |
May 04, 2015 | 66.72 | 67.13 | 66.44 | 66.64 | 1,267,593 | +0.04(+0.06%) |
May 01, 2015 | 65.74 | 66.81 | 65.61 | 66.60 | 1,719,909 | +1.01(+1.53%) |
Apr 30, 2015 | 67.04 | 67.54 | 65.53 | 65.60 | 2,896,819 | -1.80(-2.68%) |
Apr 29, 2015 | 68.40 | 68.71 | 67.33 | 67.40 | 2,421,328 | -1.53(-2.23%) |
Apr 28, 2015 | 68.28 | 68.96 | 67.95 | 68.93 | 1,725,000 | +0.56(+0.82%) |
Apr 27, 2015 | 68.42 | 69.14 | 68.16 | 68.38 | 1,794,175 | +0.00(+0.00%) |
Apr 24, 2015 | 68.89 | 68.89 | 67.98 | 68.38 | 2,063,342 | -0.43(-0.62%) |
Apr 23, 2015 | 68.57 | 69.14 | 67.69 | 68.81 | 2,842,489 | +1.56(+2.33%) |
Apr 22, 2015 | 66.94 | 67.35 | 66.42 | 67.24 | 1,662,175 | +0.29(+0.43%) |
Apr 21, 2015 | 67.50 | 67.86 | 66.89 | 66.95 | 1,354,474 | -0.48(-0.71%) |
Apr 20, 2015 | 67.50 | 67.60 | 67.15 | 67.43 | 1,052,555 | +0.34(+0.50%) |
Apr 17, 2015 | 68.04 | 68.11 | 66.88 | 67.09 | 1,369,872 | -1.45(-2.12%) |
Apr 16, 2015 | 68.70 | 69.15 | 68.42 | 68.55 | 1,651,186 | -0.39(-0.56%) |
Apr 15, 2015 | 68.67 | 69.16 | 68.43 | 68.93 | 1,099,833 | +0.61(+0.89%) |
Apr 14, 2015 | 68.24 | 68.48 | 67.83 | 68.33 | 1,271,754 | -0.12(-0.17%) |
Apr 13, 2015 | 68.05 | 68.90 | 67.96 | 68.45 | 1,470,786 | +0.11(+0.16%) |
Apr 10, 2015 | 67.58 | 68.48 | 67.29 | 68.34 | 2,042,279 | +0.72(+1.06%) |
Apr 09, 2015 | 67.21 | 67.72 | 66.82 | 67.62 | 1,943,255 | +0.36(+0.53%) |
Apr 08, 2015 | 67.03 | 67.47 | 66.77 | 67.26 | 1,305,640 | +0.16(+0.24%) |
Apr 07, 2015 | 67.87 | 68.10 | 67.10 | 67.10 | 1,177,986 | -0.50(-0.74%) |
Apr 06, 2015 | 66.67 | 68.03 | 66.38 | 67.60 | 1,490,490 | +0.32(+0.47%) |
Apr 02, 2015 | 66.57 | 67.28 | 67.28 | 67.28 | 1,940,052 | +0.48(+0.72%) |