Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.62 | 61.22 | 60.05 | 60.66 | 3,802,438 | -0.46(-0.75%) |
Apr 28, 2016 | 61.90 | 62.79 | 60.72 | 61.12 | 4,316,682 | -1.01(-1.63%) |
Apr 27, 2016 | 63.88 | 64.16 | 61.17 | 62.13 | 5,646,969 | -1.94(-3.03%) |
Apr 26, 2016 | 64.70 | 65.01 | 63.91 | 64.07 | 1,546,464 | -0.59(-0.91%) |
Apr 25, 2016 | 64.17 | 64.73 | 64.16 | 64.66 | 1,175,985 | +0.06(+0.09%) |
Apr 22, 2016 | 64.63 | 65.56 | 64.06 | 64.60 | 2,657,585 | -0.30(-0.47%) |
Apr 21, 2016 | 64.56 | 65.05 | 63.97 | 64.90 | 1,776,460 | +0.37(+0.58%) |
Apr 20, 2016 | 65.32 | 65.45 | 64.44 | 64.53 | 1,839,812 | -0.38(-0.59%) |
Apr 19, 2016 | 65.31 | 65.45 | 64.07 | 64.91 | 1,941,508 | -0.32(-0.50%) |
Apr 18, 2016 | 65.00 | 65.28 | 64.21 | 65.24 | 2,903,143 | -0.31(-0.48%) |
Apr 15, 2016 | 63.88 | 65.68 | 63.22 | 65.55 | 4,738,716 | +1.86(+2.93%) |
Apr 14, 2016 | 63.60 | 63.98 | 63.19 | 63.69 | 2,141,917 | +0.17(+0.26%) |
Apr 13, 2016 | 61.83 | 63.78 | 61.70 | 63.52 | 3,167,759 | +1.78(+2.87%) |
Apr 12, 2016 | 61.92 | 61.93 | 60.72 | 61.75 | 3,018,970 | -0.20(-0.32%) |
Apr 11, 2016 | 63.15 | 63.16 | 61.90 | 61.94 | 1,899,527 | -1.06(-1.68%) |
Apr 08, 2016 | 62.88 | 63.44 | 62.06 | 63.00 | 2,398,306 | +0.30(+0.48%) |
Apr 07, 2016 | 64.43 | 64.64 | 62.44 | 62.70 | 2,979,081 | -1.86(-2.89%) |
Apr 06, 2016 | 64.40 | 64.80 | 63.99 | 64.56 | 1,685,376 | +0.37(+0.58%) |
Apr 05, 2016 | 63.85 | 64.69 | 63.80 | 64.19 | 2,326,607 | -0.28(-0.44%) |
Apr 04, 2016 | 64.73 | 65.21 | 64.12 | 64.47 | 2,069,520 | -0.18(-0.27%) |
Apr 01, 2016 | 64.10 | 64.85 | 63.88 | 64.65 | 2,203,229 | -0.19(-0.29%) |
Mar 31, 2016 | 65.05 | 65.81 | 64.43 | 64.84 | 2,309,545 | -0.29(-0.45%) |
Mar 30, 2016 | 65.44 | 65.87 | 65.00 | 65.13 | 2,507,087 | +0.37(+0.58%) |
Mar 29, 2016 | 63.27 | 65.10 | 63.20 | 64.76 | 3,352,112 | +1.36(+2.15%) |
Mar 28, 2016 | 62.89 | 63.77 | 62.37 | 63.39 | 2,350,924 | +0.39(+0.62%) |
Mar 24, 2016 | 63.36 | 63.00 | 63.00 | 63.00 | 3,148,460 | -0.79(-1.25%) |
Mar 23, 2016 | 62.67 | 64.24 | 62.35 | 63.80 | 3,418,276 | +1.16(+1.85%) |
Mar 22, 2016 | 62.47 | 63.04 | 62.05 | 62.64 | 2,898,582 | -0.07(-0.11%) |
Mar 21, 2016 | 62.82 | 63.16 | 62.29 | 62.71 | 2,484,962 | -0.37(-0.59%) |
Mar 18, 2016 | 63.65 | 64.06 | 62.59 | 63.08 | 4,268,337 | -0.34(-0.54%) |
Mar 17, 2016 | 63.84 | 64.48 | 62.02 | 63.42 | 5,001,552 | -1.30(-2.02%) |
Mar 16, 2016 | 64.37 | 64.90 | 63.33 | 64.73 | 2,254,002 | +0.27(+0.43%) |
Mar 15, 2016 | 62.95 | 64.63 | 62.95 | 64.45 | 2,524,858 | +0.91(+1.44%) |
Mar 14, 2016 | 62.58 | 64.05 | 62.58 | 63.54 | 1,894,969 | +0.31(+0.50%) |
Mar 11, 2016 | 62.60 | 63.40 | 62.33 | 63.23 | 2,637,299 | +0.95(+1.53%) |
Mar 10, 2016 | 62.91 | 63.17 | 61.37 | 62.28 | 3,362,468 | -0.41(-0.66%) |
Mar 09, 2016 | 61.97 | 62.81 | 61.53 | 62.69 | 3,185,658 | +0.94(+1.52%) |
Mar 08, 2016 | 61.84 | 62.94 | 61.39 | 61.75 | 3,640,728 | -0.62(-0.99%) |
Mar 07, 2016 | 62.66 | 63.19 | 61.70 | 62.36 | 2,909,912 | -0.82(-1.30%) |
Mar 04, 2016 | 63.17 | 63.61 | 61.86 | 63.19 | 3,777,053 | -0.36(-0.57%) |
Mar 03, 2016 | 64.53 | 64.74 | 62.94 | 63.55 | 4,024,121 | -1.27(-1.95%) |
Mar 02, 2016 | 63.92 | 64.97 | 63.38 | 64.82 | 3,420,523 | +0.60(+0.93%) |
Mar 01, 2016 | 63.21 | 64.42 | 63.02 | 64.22 | 3,504,609 | +1.22(+1.93%) |
Feb 29, 2016 | 62.74 | 63.99 | 62.74 | 63.00 | 3,504,082 | -0.21(-0.33%) |
Feb 26, 2016 | 63.56 | 63.84 | 62.54 | 63.21 | 3,324,997 | -0.23(-0.36%) |
Feb 25, 2016 | 62.33 | 63.47 | 62.12 | 63.43 | 4,361,322 | +1.45(+2.34%) |
Feb 24, 2016 | 59.75 | 62.26 | 59.54 | 61.98 | 4,543,269 | +1.65(+2.73%) |
Feb 23, 2016 | 61.79 | 62.10 | 60.28 | 60.33 | 4,911,702 | -1.72(-2.77%) |
Feb 22, 2016 | 58.91 | 62.09 | 58.81 | 62.05 | 6,983,189 | +3.63(+6.21%) |
Feb 19, 2016 | 57.22 | 58.74 | 56.98 | 58.42 | 5,812,770 | +1.20(+2.09%) |
Feb 18, 2016 | 58.42 | 58.77 | 57.11 | 57.23 | 5,223,350 | -1.46(-2.49%) |
Feb 17, 2016 | 59.09 | 59.37 | 57.68 | 58.69 | 5,060,045 | +0.47(+0.81%) |
Feb 16, 2016 | 58.68 | 58.84 | 57.75 | 58.22 | 3,986,153 | +0.11(+0.19%) |
Feb 12, 2016 | 56.93 | 58.11 | 58.11 | 58.11 | 5,359,356 | +1.04(+1.82%) |
Feb 11, 2016 | 56.84 | 57.97 | 56.65 | 57.07 | 6,803,848 | -0.77(-1.34%) |
Feb 10, 2016 | 58.20 | 58.91 | 57.53 | 57.84 | 5,088,656 | +0.72(+1.25%) |
Feb 09, 2016 | 55.18 | 58.05 | 54.74 | 57.13 | 9,184,797 | +1.89(+3.43%) |
Feb 08, 2016 | 53.34 | 55.48 | 51.99 | 55.23 | 8,385,243 | +0.80(+1.48%) |
Feb 05, 2016 | 57.25 | 57.37 | 53.81 | 54.43 | 7,869,182 | -3.17(-5.50%) |
Feb 04, 2016 | 58.29 | 58.71 | 56.41 | 57.60 | 8,857,481 | -0.86(-1.48%) |
Feb 03, 2016 | 60.58 | 60.73 | 57.60 | 58.46 | 9,604,703 | -1.03(-1.73%) |
Feb 02, 2016 | 62.64 | 62.76 | 58.97 | 59.49 | 7,969,252 | -3.47(-5.51%) |
Feb 01, 2016 | 62.93 | 64.17 | 62.09 | 62.96 | 6,871,808 | -0.34(-0.53%) |
Jan 29, 2016 | 66.14 | 66.18 | 61.59 | 63.30 | 18,270,934 | -5.14(-7.52%) |
Jan 28, 2016 | 69.34 | 69.66 | 67.40 | 68.45 | 6,077,708 | +0.29(+0.43%) |
Jan 27, 2016 | 69.52 | 69.98 | 67.93 | 68.15 | 4,372,628 | -1.31(-1.89%) |
Jan 26, 2016 | 68.55 | 70.11 | 68.27 | 69.47 | 5,651,336 | +0.89(+1.30%) |
Jan 25, 2016 | 67.95 | 69.13 | 67.44 | 68.57 | 5,528,951 | +0.55(+0.81%) |
Jan 22, 2016 | 66.69 | 68.06 | 66.00 | 68.02 | 4,047,498 | +2.29(+3.48%) |
Jan 21, 2016 | 65.90 | 66.26 | 64.52 | 65.74 | 3,971,013 | +0.18(+0.27%) |
Jan 20, 2016 | 64.92 | 66.39 | 63.79 | 65.56 | 4,755,824 | -0.51(-0.77%) |
Jan 19, 2016 | 65.55 | 66.93 | 65.14 | 66.07 | 5,139,171 | +1.28(+1.98%) |
Jan 15, 2016 | 63.10 | 64.79 | 64.79 | 64.79 | 8,749,268 | +1.55(+2.45%) |
Jan 14, 2016 | 62.08 | 63.71 | 60.32 | 63.24 | 4,533,481 | +1.08(+1.74%) |
Jan 13, 2016 | 64.98 | 65.31 | 61.96 | 62.16 | 4,035,049 | -2.20(-3.41%) |
Jan 12, 2016 | 63.41 | 64.82 | 63.41 | 64.36 | 3,537,096 | +1.38(+2.20%) |
Jan 11, 2016 | 62.17 | 63.56 | 62.03 | 62.97 | 3,815,760 | +1.06(+1.71%) |
Jan 08, 2016 | 61.99 | 63.76 | 61.74 | 61.91 | 3,986,555 | +0.66(+1.07%) |
Jan 07, 2016 | 61.12 | 63.46 | 60.36 | 61.26 | 4,454,888 | -1.20(-1.92%) |
Jan 06, 2016 | 62.38 | 63.05 | 61.35 | 62.45 | 3,836,411 | -1.24(-1.94%) |
Jan 05, 2016 | 64.83 | 65.53 | 63.59 | 63.69 | 3,363,870 | -1.14(-1.75%) |
Jan 04, 2016 | 65.89 | 66.27 | 63.85 | 64.83 | 4,132,593 | -2.57(-3.81%) |
Dec 31, 2015 | 68.10 | 67.40 | 67.40 | 67.40 | 1,166,473 | -0.91(-1.34%) |
Dec 30, 2015 | 68.54 | 69.00 | 68.20 | 68.31 | 1,458,932 | -0.20(-0.29%) |
Dec 29, 2015 | 68.16 | 68.89 | 67.87 | 68.50 | 1,496,190 | +0.65(+0.95%) |
Dec 28, 2015 | 67.27 | 67.88 | 66.74 | 67.86 | 1,171,833 | +0.24(+0.35%) |
Dec 24, 2015 | 67.37 | 67.62 | 67.62 | 67.62 | 1,039,936 | +0.30(+0.45%) |
Dec 23, 2015 | 68.16 | 68.43 | 66.49 | 67.32 | 2,472,305 | -0.42(-0.62%) |
Dec 22, 2015 | 67.96 | 68.11 | 67.00 | 67.74 | 1,683,228 | +0.35(+0.52%) |
Dec 21, 2015 | 68.10 | 68.54 | 66.10 | 67.39 | 2,929,509 | -0.26(-0.39%) |
Dec 18, 2015 | 69.27 | 69.75 | 67.61 | 67.65 | 5,038,871 | -2.10(-3.01%) |
Dec 17, 2015 | 70.82 | 71.32 | 69.73 | 69.75 | 3,097,333 | -0.90(-1.28%) |
Dec 16, 2015 | 71.66 | 72.06 | 67.99 | 70.65 | 4,923,649 | -0.28(-0.40%) |
Dec 15, 2015 | 69.16 | 72.17 | 68.50 | 70.94 | 6,886,655 | +2.62(+3.83%) |
Dec 14, 2015 | 66.05 | 68.59 | 66.05 | 68.32 | 4,733,426 | +2.44(+3.71%) |
Dec 11, 2015 | 66.19 | 68.31 | 65.42 | 65.88 | 6,177,292 | +0.78(+1.21%) |
Dec 10, 2015 | 66.21 | 66.58 | 64.81 | 65.09 | 3,462,943 | -0.71(-1.07%) |
Dec 09, 2015 | 69.39 | 69.62 | 65.35 | 65.80 | 8,469,725 | -3.82(-5.49%) |
Dec 08, 2015 | 69.04 | 69.80 | 68.60 | 69.62 | 4,533,459 | +0.20(+0.28%) |
Dec 07, 2015 | 69.38 | 70.55 | 68.99 | 69.43 | 3,726,620 | +0.40(+0.58%) |
Dec 04, 2015 | 67.06 | 69.31 | 67.06 | 69.02 | 3,973,611 | +3.10(+4.70%) |
Dec 03, 2015 | 68.20 | 69.09 | 65.64 | 65.92 | 3,937,928 | -2.08(-3.06%) |
Dec 02, 2015 | 67.68 | 68.21 | 67.27 | 68.00 | 5,050,768 | +0.70(+1.03%) |
Dec 01, 2015 | 66.73 | 67.95 | 66.10 | 67.31 | 3,776,727 | +0.82(+1.24%) |
Nov 30, 2015 | 67.86 | 68.30 | 66.28 | 66.48 | 5,348,357 | -1.07(-1.58%) |
Nov 27, 2015 | 68.29 | 69.19 | 67.14 | 67.55 | 1,514,697 | -0.62(-0.91%) |
Nov 25, 2015 | 66.00 | 68.17 | 68.17 | 68.17 | 3,671,436 | +2.40(+3.65%) |
Nov 24, 2015 | 67.11 | 67.37 | 65.62 | 65.77 | 5,246,188 | -1.88(-2.78%) |
Nov 23, 2015 | 71.24 | 72.44 | 66.31 | 67.65 | 12,131,015 | -3.37(-4.75%) |
Nov 20, 2015 | 70.06 | 71.38 | 68.79 | 71.02 | 4,380,157 | +1.31(+1.89%) |
Nov 19, 2015 | 67.62 | 69.90 | 66.92 | 69.71 | 4,500,640 | +2.61(+3.89%) |
Nov 18, 2015 | 66.85 | 67.28 | 65.55 | 67.10 | 3,323,978 | +0.31(+0.47%) |
Nov 17, 2015 | 63.83 | 67.73 | 63.69 | 66.79 | 6,006,281 | +0.11(+0.16%) |
Nov 16, 2015 | 68.63 | 68.81 | 65.40 | 66.68 | 6,438,524 | -1.86(-2.72%) |
Nov 13, 2015 | 69.94 | 70.65 | 68.49 | 68.54 | 3,627,245 | -1.74(-2.47%) |
Nov 12, 2015 | 69.99 | 71.30 | 69.18 | 70.28 | 3,143,632 | +0.35(+0.50%) |
Nov 11, 2015 | 69.43 | 70.32 | 68.52 | 69.93 | 2,358,944 | +0.46(+0.66%) |
Nov 10, 2015 | 69.24 | 69.57 | 68.50 | 69.47 | 2,192,717 | -0.11(-0.15%) |
Nov 09, 2015 | 70.98 | 70.99 | 68.81 | 69.57 | 3,095,741 | -1.41(-1.99%) |
Nov 06, 2015 | 72.41 | 72.76 | 70.85 | 70.99 | 3,255,115 | -1.65(-2.27%) |
Nov 05, 2015 | 73.31 | 73.49 | 71.71 | 72.63 | 2,097,741 | -0.23(-0.31%) |
Nov 04, 2015 | 70.54 | 72.89 | 70.35 | 72.86 | 3,644,168 | +2.34(+3.32%) |
Nov 03, 2015 | 70.44 | 71.34 | 68.98 | 70.51 | 4,320,625 | -0.10(-0.14%) |
Nov 02, 2015 | 71.20 | 73.45 | 70.50 | 70.61 | 4,802,465 | -0.07(-0.10%) |
Oct 30, 2015 | 73.56 | 74.14 | 69.27 | 70.68 | 11,351,901 | -3.91(-5.25%) |
Oct 29, 2015 | 75.03 | 75.44 | 73.91 | 74.59 | 3,310,853 | -0.70(-0.92%) |
Oct 28, 2015 | 74.54 | 75.32 | 73.62 | 75.29 | 3,388,649 | +1.47(+1.99%) |
Oct 27, 2015 | 72.49 | 74.12 | 72.28 | 73.82 | 2,746,526 | +1.17(+1.61%) |
Oct 26, 2015 | 73.56 | 73.94 | 72.34 | 72.65 | 2,524,803 | -0.82(-1.12%) |
Oct 23, 2015 | 73.56 | 74.04 | 73.01 | 73.48 | 3,343,372 | +0.37(+0.51%) |
Oct 22, 2015 | 71.69 | 73.41 | 71.61 | 73.10 | 3,039,340 | +1.72(+2.40%) |
Oct 21, 2015 | 71.28 | 72.03 | 70.61 | 71.39 | 2,380,881 | +0.48(+0.68%) |
Oct 20, 2015 | 71.20 | 71.68 | 69.93 | 70.91 | 2,211,983 | +0.01(+0.01%) |
Oct 19, 2015 | 70.51 | 72.12 | 70.13 | 70.90 | 3,568,725 | +0.57(+0.81%) |
Oct 16, 2015 | 69.42 | 70.40 | 68.91 | 70.33 | 2,928,522 | +0.73(+1.04%) |
Oct 15, 2015 | 69.65 | 70.11 | 68.83 | 69.60 | 2,743,591 | +0.39(+0.57%) |
Oct 14, 2015 | 67.06 | 69.93 | 66.78 | 69.21 | 4,085,735 | +2.11(+3.14%) |
Oct 13, 2015 | 66.69 | 67.82 | 66.04 | 67.10 | 3,441,048 | +0.30(+0.46%) |
Oct 12, 2015 | 63.88 | 66.94 | 63.40 | 66.80 | 4,213,019 | +3.01(+4.72%) |
Oct 09, 2015 | 64.33 | 64.38 | 63.30 | 63.79 | 4,356,120 | -0.75(-1.16%) |
Oct 08, 2015 | 64.63 | 64.83 | 63.45 | 64.53 | 2,507,914 | -0.30(-0.47%) |
Oct 07, 2015 | 65.28 | 65.55 | 63.93 | 64.84 | 3,766,653 | -0.43(-0.66%) |
Oct 06, 2015 | 66.11 | 66.77 | 65.06 | 65.27 | 1,841,354 | -1.02(-1.54%) |
Oct 05, 2015 | 66.03 | 66.79 | 65.68 | 66.29 | 2,790,709 | +1.08(+1.65%) |
Oct 02, 2015 | 65.08 | 65.22 | 63.59 | 65.21 | 3,107,486 | -0.70(-1.06%) |
Oct 01, 2015 | 66.73 | 66.73 | 65.16 | 65.91 | 2,973,216 | -0.54(-0.81%) |
Sep 30, 2015 | 65.52 | 66.56 | 65.21 | 66.44 | 2,441,007 | +1.72(+2.65%) |
Sep 29, 2015 | 65.71 | 66.06 | 64.29 | 64.73 | 2,296,111 | -0.45(-0.69%) |
Sep 28, 2015 | 67.62 | 67.89 | 64.68 | 65.18 | 2,673,812 | -2.97(-4.36%) |
Sep 25, 2015 | 68.62 | 69.47 | 67.64 | 68.15 | 2,855,403 | +0.67(+0.99%) |
Sep 24, 2015 | 67.53 | 67.95 | 66.37 | 67.48 | 2,154,908 | -0.64(-0.94%) |
Sep 23, 2015 | 67.52 | 68.44 | 67.27 | 68.12 | 2,918,349 | +0.76(+1.12%) |
Sep 22, 2015 | 68.21 | 68.92 | 66.91 | 67.37 | 2,459,928 | -1.85(-2.68%) |
Sep 21, 2015 | 69.05 | 70.23 | 68.71 | 69.22 | 2,119,049 | +0.50(+0.73%) |
Sep 18, 2015 | 68.99 | 69.85 | 68.41 | 68.72 | 3,571,886 | -0.97(-1.39%) |
Sep 17, 2015 | 68.87 | 70.60 | 68.52 | 69.69 | 2,308,332 | +0.77(+1.11%) |
Sep 16, 2015 | 68.37 | 69.06 | 67.76 | 68.93 | 2,227,115 | +0.88(+1.30%) |
Sep 15, 2015 | 67.07 | 68.32 | 66.99 | 68.04 | 1,762,964 | +1.01(+1.51%) |
Sep 14, 2015 | 67.53 | 67.72 | 66.82 | 67.03 | 1,715,965 | -0.55(-0.81%) |
Sep 11, 2015 | 66.92 | 67.64 | 66.52 | 67.58 | 1,714,588 | +0.17(+0.25%) |
Sep 10, 2015 | 66.24 | 68.09 | 66.24 | 67.42 | 2,126,112 | +0.94(+1.42%) |
Sep 09, 2015 | 68.20 | 68.82 | 66.27 | 66.47 | 2,403,805 | -0.71(-1.05%) |
Sep 08, 2015 | 66.25 | 67.29 | 65.71 | 67.18 | 3,268,718 | +2.09(+3.21%) |
Sep 04, 2015 | 63.59 | 65.09 | 65.09 | 65.09 | 3,671,741 | +0.57(+0.88%) |
Sep 03, 2015 | 64.03 | 65.22 | 63.78 | 64.52 | 3,550,690 | +1.10(+1.73%) |
Sep 02, 2015 | 63.19 | 63.87 | 62.74 | 63.42 | 3,879,599 | +1.22(+1.95%) |
Sep 01, 2015 | 63.15 | 64.47 | 61.82 | 62.21 | 5,139,125 | -2.67(-4.11%) |
Aug 31, 2015 | 65.81 | 66.59 | 64.71 | 64.88 | 3,109,391 | -1.73(-2.59%) |
Aug 28, 2015 | 65.34 | 67.15 | 65.23 | 66.60 | 3,036,892 | +0.74(+1.12%) |
Aug 27, 2015 | 65.86 | 66.34 | 64.24 | 65.87 | 2,979,466 | +0.80(+1.24%) |
Aug 26, 2015 | 64.24 | 65.20 | 62.43 | 65.06 | 4,427,731 | +2.75(+4.41%) |
Aug 25, 2015 | 64.63 | 65.00 | 62.25 | 62.32 | 5,892,093 | -0.16(-0.25%) |
Aug 24, 2015 | 59.09 | 64.18 | 58.32 | 62.47 | 6,736,081 | -1.79(-2.79%) |
Aug 21, 2015 | 64.00 | 65.94 | 62.78 | 64.27 | 5,502,770 | -2.14(-3.22%) |
Aug 20, 2015 | 69.53 | 70.11 | 66.31 | 66.41 | 5,136,129 | -3.82(-5.45%) |
Aug 19, 2015 | 72.13 | 72.30 | 70.03 | 70.23 | 3,239,190 | -2.20(-3.03%) |
Aug 18, 2015 | 72.68 | 73.06 | 71.77 | 72.43 | 2,871,306 | +0.15(+0.20%) |
Aug 17, 2015 | 71.44 | 72.48 | 70.85 | 72.28 | 2,700,923 | +0.86(+1.21%) |
Aug 14, 2015 | 72.01 | 72.33 | 71.32 | 71.42 | 2,224,347 | -0.55(-0.76%) |
Aug 13, 2015 | 72.13 | 72.69 | 71.62 | 71.97 | 2,029,852 | -0.33(-0.46%) |
Aug 12, 2015 | 71.78 | 72.51 | 70.32 | 72.30 | 2,955,700 | -0.10(-0.14%) |
Aug 11, 2015 | 72.07 | 72.46 | 71.46 | 72.40 | 2,507,977 | -0.15(-0.20%) |
Aug 10, 2015 | 72.77 | 73.39 | 72.28 | 72.54 | 2,905,898 | +0.60(+0.83%) |
Aug 07, 2015 | 72.34 | 72.52 | 71.02 | 71.95 | 3,141,647 | -0.64(-0.88%) |
Aug 06, 2015 | 73.56 | 74.19 | 72.08 | 72.58 | 4,682,048 | -1.13(-1.53%) |
Aug 05, 2015 | 70.98 | 74.30 | 70.86 | 73.71 | 5,947,337 | +3.30(+4.68%) |
Aug 04, 2015 | 69.34 | 70.55 | 69.34 | 70.42 | 2,800,557 | +0.81(+1.17%) |
Aug 03, 2015 | 69.91 | 70.53 | 68.79 | 69.60 | 3,925,399 | -0.57(-0.81%) |
Jul 31, 2015 | 69.66 | 71.33 | 69.14 | 70.17 | 5,811,577 | -0.74(-1.04%) |
Jul 30, 2015 | 70.62 | 71.25 | 69.66 | 70.91 | 3,860,290 | +0.12(+0.17%) |
Jul 29, 2015 | 70.52 | 71.10 | 69.72 | 70.79 | 2,728,213 | +0.37(+0.53%) |
Jul 28, 2015 | 70.63 | 71.09 | 69.78 | 70.42 | 3,450,215 | +0.57(+0.81%) |
Jul 27, 2015 | 71.03 | 71.44 | 69.59 | 69.85 | 3,489,873 | -1.05(-1.48%) |
Jul 24, 2015 | 70.43 | 71.11 | 69.87 | 70.90 | 4,370,157 | +0.47(+0.67%) |
Jul 23, 2015 | 71.91 | 72.16 | 70.38 | 70.43 | 3,603,120 | -1.09(-1.52%) |
Jul 22, 2015 | 72.22 | 72.42 | 70.50 | 71.52 | 5,347,656 | -0.75(-1.03%) |
Jul 21, 2015 | 73.59 | 73.65 | 71.93 | 72.26 | 2,501,869 | -1.09(-1.48%) |
Jul 20, 2015 | 73.05 | 73.48 | 72.19 | 73.35 | 2,756,393 | +1.29(+1.80%) |
Jul 17, 2015 | 71.54 | 72.13 | 71.00 | 72.05 | 3,818,772 | +0.49(+0.69%) |
Jul 16, 2015 | 71.40 | 71.82 | 71.01 | 71.56 | 4,505,022 | +0.46(+0.65%) |
Jul 15, 2015 | 71.12 | 71.58 | 70.94 | 71.10 | 4,826,611 | +0.25(+0.35%) |
Jul 14, 2015 | 72.14 | 72.18 | 70.64 | 70.86 | 6,383,301 | -1.27(-1.75%) |
Jul 13, 2015 | 71.01 | 72.43 | 71.01 | 72.12 | 3,683,711 | +1.44(+2.04%) |
Jul 10, 2015 | 69.88 | 71.10 | 69.45 | 70.68 | 3,914,302 | +1.54(+2.23%) |
Jul 09, 2015 | 68.54 | 69.57 | 68.34 | 69.14 | 4,486,374 | +1.47(+2.17%) |
Jul 08, 2015 | 68.24 | 68.59 | 67.49 | 67.67 | 4,594,653 | -0.87(-1.27%) |
Jul 07, 2015 | 67.73 | 68.60 | 66.66 | 68.54 | 4,991,559 | +1.84(+2.76%) |
Jul 06, 2015 | 65.85 | 66.98 | 65.83 | 66.70 | 3,653,506 | +0.21(+0.31%) |
Jul 02, 2015 | 67.16 | 66.49 | 66.49 | 66.49 | 1,690,469 | -0.19(-0.29%) |
Jul 01, 2015 | 66.07 | 66.91 | 65.80 | 66.69 | 2,670,286 | +1.47(+2.25%) |
Jun 30, 2015 | 65.32 | 65.69 | 64.90 | 65.22 | 3,201,772 | +0.27(+0.42%) |
Jun 29, 2015 | 65.48 | 66.08 | 64.81 | 64.94 | 1,994,274 | -1.38(-2.08%) |
Jun 26, 2015 | 66.22 | 66.69 | 65.60 | 66.33 | 4,991,549 | +0.18(+0.27%) |
Jun 25, 2015 | 66.63 | 66.95 | 66.13 | 66.15 | 2,150,045 | -0.23(-0.34%) |
Jun 24, 2015 | 66.43 | 66.94 | 65.77 | 66.38 | 3,382,892 | +1.08(+1.65%) |
Jun 23, 2015 | 65.51 | 66.06 | 64.88 | 65.30 | 2,563,584 | -0.04(-0.06%) |
Jun 22, 2015 | 64.92 | 65.83 | 64.78 | 65.34 | 2,642,659 | +0.66(+1.02%) |
Jun 19, 2015 | 64.01 | 65.06 | 63.41 | 64.68 | 4,223,306 | +0.67(+1.04%) |
Jun 18, 2015 | 63.20 | 64.40 | 62.91 | 64.01 | 4,016,360 | +0.77(+1.23%) |
Jun 17, 2015 | 61.85 | 63.40 | 61.85 | 63.24 | 3,355,072 | +1.59(+2.58%) |
Jun 16, 2015 | 60.37 | 61.72 | 60.37 | 61.65 | 2,688,862 | +1.27(+2.10%) |
Jun 15, 2015 | 60.86 | 60.86 | 60.20 | 60.38 | 2,115,642 | -1.16(-1.88%) |
Jun 12, 2015 | 61.34 | 61.80 | 60.84 | 61.54 | 1,691,759 | +0.16(+0.26%) |
Jun 11, 2015 | 61.28 | 61.61 | 60.95 | 61.38 | 1,542,637 | +0.06(+0.10%) |
Jun 10, 2015 | 60.94 | 61.47 | 60.32 | 61.33 | 1,644,987 | +0.74(+1.21%) |
Jun 09, 2015 | 60.39 | 60.81 | 59.93 | 60.59 | 1,570,616 | +0.12(+0.19%) |
Jun 08, 2015 | 61.85 | 61.96 | 60.31 | 60.47 | 1,995,175 | -1.22(-1.97%) |
Jun 05, 2015 | 61.39 | 61.92 | 60.89 | 61.69 | 2,080,480 | +0.26(+0.43%) |
Jun 04, 2015 | 61.87 | 62.23 | 61.30 | 61.42 | 1,411,343 | -0.73(-1.17%) |
Jun 03, 2015 | 62.11 | 62.46 | 61.81 | 62.15 | 1,245,167 | +0.39(+0.63%) |
Jun 02, 2015 | 61.30 | 62.24 | 61.26 | 61.76 | 2,165,435 | +0.08(+0.14%) |
Jun 01, 2015 | 61.85 | 61.89 | 61.00 | 61.68 | 2,000,993 | +0.13(+0.22%) |
May 29, 2015 | 61.85 | 62.91 | 61.46 | 61.55 | 2,428,718 | -0.51(-0.81%) |
May 28, 2015 | 62.11 | 63.06 | 62.01 | 62.05 | 1,972,083 | -0.58(-0.92%) |
May 27, 2015 | 61.40 | 62.74 | 61.40 | 62.63 | 3,549,885 | +1.31(+2.14%) |
May 26, 2015 | 61.36 | 61.76 | 61.07 | 61.32 | 2,351,441 | -0.03(-0.06%) |
May 22, 2015 | 61.39 | 61.35 | 61.35 | 61.35 | 2,179,287 | -0.13(-0.21%) |
May 21, 2015 | 61.06 | 61.70 | 60.42 | 61.48 | 2,473,765 | +0.44(+0.72%) |
May 20, 2015 | 61.32 | 61.42 | 60.65 | 61.04 | 1,831,449 | -0.36(-0.59%) |
May 19, 2015 | 61.35 | 61.77 | 61.20 | 61.40 | 4,404,176 | -0.68(-1.09%) |
May 18, 2015 | 61.34 | 62.28 | 61.34 | 62.08 | 2,025,768 | +0.42(+0.68%) |
May 15, 2015 | 61.60 | 62.10 | 61.29 | 61.66 | 2,018,137 | -0.21(-0.34%) |
May 14, 2015 | 61.10 | 61.90 | 60.76 | 61.87 | 3,020,505 | +1.33(+2.20%) |
May 13, 2015 | 60.81 | 61.02 | 59.97 | 60.54 | 3,091,186 | -0.72(-1.17%) |
May 12, 2015 | 61.04 | 61.69 | 60.42 | 61.26 | 2,726,908 | -0.13(-0.21%) |
May 11, 2015 | 60.71 | 62.24 | 60.56 | 61.38 | 4,919,840 | +0.70(+1.15%) |
May 08, 2015 | 59.82 | 61.04 | 59.66 | 60.69 | 3,389,600 | +1.58(+2.67%) |
May 07, 2015 | 60.03 | 60.27 | 59.00 | 59.11 | 4,161,636 | -0.65(-1.08%) |
May 06, 2015 | 60.17 | 62.03 | 59.37 | 59.76 | 12,937,144 | +1.74(+2.99%) |
May 05, 2015 | 58.27 | 58.53 | 57.45 | 58.02 | 4,749,206 | -0.15(-0.25%) |
May 04, 2015 | 58.37 | 58.43 | 57.36 | 58.17 | 3,493,131 | -0.02(-0.03%) |