Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.70 | 68.02 | 66.92 | 67.82 | 2,456,359 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.22 | 67.70 | 68.13 | 2,866,739 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.97 | 68.95 | 69.70 | 2,194,163 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.92 | 69.45 | 2,191,301 | +0.31(+0.45%) |
Apr 25, 2016 | 69.29 | 69.71 | 68.91 | 69.14 | 1,756,916 | -0.37(-0.53%) |
Apr 22, 2016 | 68.66 | 69.82 | 68.41 | 69.51 | 2,804,849 | +0.85(+1.24%) |
Apr 21, 2016 | 68.67 | 68.87 | 68.31 | 68.66 | 2,515,285 | -0.04(-0.05%) |
Apr 20, 2016 | 68.38 | 68.99 | 68.15 | 68.70 | 2,648,907 | +0.35(+0.52%) |
Apr 19, 2016 | 67.41 | 68.34 | 67.15 | 68.34 | 2,664,065 | +0.84(+1.25%) |
Apr 18, 2016 | 67.43 | 67.72 | 67.43 | 67.50 | 2,106,199 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.84 | 67.47 | 3,277,413 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.36 | 66.41 | 67.12 | 3,639,080 | +0.52(+0.78%) |
Apr 13, 2016 | 67.01 | 67.06 | 66.10 | 66.61 | 6,503,954 | +0.16(+0.24%) |
Apr 12, 2016 | 66.40 | 66.69 | 66.01 | 66.45 | 4,342,824 | +0.26(+0.39%) |
Apr 11, 2016 | 66.16 | 66.69 | 66.08 | 66.19 | 5,933,623 | +0.45(+0.68%) |
Apr 08, 2016 | 66.41 | 66.45 | 65.67 | 65.74 | 8,816,896 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.37 | 67.60 | 68.05 | 2,016,136 | -1.59(-2.29%) |
Apr 06, 2016 | 69.52 | 69.88 | 69.18 | 69.64 | 1,435,466 | -0.11(-0.16%) |
Apr 05, 2016 | 71.92 | 71.96 | 69.62 | 69.75 | 2,118,681 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.58 | 71.38 | 1,056,172 | -0.16(-0.22%) |
Apr 01, 2016 | 70.70 | 71.64 | 70.50 | 71.54 | 1,449,760 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.11 | 70.49 | 70.87 | 1,629,948 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.80 | 70.20 | 70.52 | 1,288,983 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,821 | -0.16(-0.22%) |
Mar 28, 2016 | 70.22 | 70.58 | 70.03 | 70.25 | 1,105,177 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.22 | 70.22 | 70.22 | 1,990,733 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.44 | 70.02 | 71.10 | 1,827,023 | +0.58(+0.82%) |
Mar 22, 2016 | 70.67 | 70.89 | 70.13 | 70.53 | 1,982,815 | -0.16(-0.23%) |
Mar 21, 2016 | 70.80 | 71.12 | 70.10 | 70.69 | 1,837,836 | -0.11(-0.16%) |
Mar 18, 2016 | 71.32 | 71.37 | 70.18 | 70.80 | 5,408,904 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.47 | 70.73 | 71.15 | 2,437,549 | +0.03(+0.04%) |
Mar 16, 2016 | 70.90 | 71.53 | 70.68 | 71.12 | 2,394,711 | -0.24(-0.34%) |
Mar 15, 2016 | 70.39 | 72.12 | 70.39 | 71.36 | 2,473,228 | +0.24(+0.33%) |
Mar 14, 2016 | 69.85 | 71.43 | 69.52 | 71.12 | 2,969,840 | +1.33(+1.90%) |
Mar 11, 2016 | 69.31 | 70.16 | 69.01 | 69.80 | 1,947,461 | +0.63(+0.92%) |
Mar 10, 2016 | 69.68 | 69.68 | 68.27 | 69.16 | 1,624,318 | -0.13(-0.18%) |
Mar 09, 2016 | 68.95 | 69.73 | 68.64 | 69.29 | 1,797,295 | +0.45(+0.65%) |
Mar 08, 2016 | 67.97 | 69.53 | 67.94 | 68.84 | 1,967,122 | +0.23(+0.33%) |
Mar 07, 2016 | 68.88 | 69.14 | 67.87 | 68.61 | 1,772,773 | -0.89(-1.29%) |
Mar 04, 2016 | 69.48 | 69.66 | 68.13 | 69.50 | 2,097,996 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.44 | 69.16 | 1,761,367 | +0.76(+1.11%) |
Mar 02, 2016 | 68.17 | 68.75 | 67.86 | 68.40 | 2,656,531 | +0.54(+0.80%) |
Mar 01, 2016 | 67.29 | 67.87 | 65.89 | 67.86 | 4,732,860 | +0.82(+1.22%) |
Feb 29, 2016 | 67.78 | 68.54 | 66.96 | 67.04 | 1,944,702 | -1.27(-1.86%) |
Feb 26, 2016 | 68.65 | 68.91 | 68.12 | 68.31 | 1,627,790 | -0.01(-0.02%) |
Feb 25, 2016 | 68.16 | 68.61 | 67.61 | 68.32 | 1,344,925 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.88 | 66.25 | 67.67 | 1,263,147 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.46 | 66.87 | 67.38 | 1,988,187 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.24 | 67.12 | 67.43 | 2,114,621 | -0.99(-1.45%) |
Feb 19, 2016 | 67.03 | 68.82 | 66.58 | 68.42 | 2,218,419 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.54 | 66.51 | 66.94 | 1,911,147 | -0.62(-0.92%) |
Feb 17, 2016 | 67.21 | 67.59 | 66.13 | 67.56 | 3,206,710 | +1.06(+1.59%) |
Feb 16, 2016 | 67.63 | 67.72 | 66.05 | 66.50 | 3,266,921 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,795 | +1.34(+2.05%) |
Feb 11, 2016 | 64.78 | 66.39 | 64.75 | 65.48 | 2,663,643 | -0.89(-1.34%) |
Feb 10, 2016 | 68.20 | 68.54 | 66.31 | 66.37 | 2,910,302 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.41 | 4,410,455 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.47 | 63.78 | 66.12 | 3,761,977 | +1.20(+1.85%) |
Feb 05, 2016 | 64.34 | 65.17 | 63.75 | 64.92 | 4,112,125 | +1.63(+2.57%) |
Feb 04, 2016 | 65.45 | 65.70 | 62.67 | 63.29 | 5,178,838 | -2.25(-3.43%) |
Feb 03, 2016 | 65.56 | 65.98 | 63.88 | 65.54 | 2,826,774 | +0.21(+0.33%) |
Feb 02, 2016 | 64.81 | 65.83 | 64.57 | 65.33 | 2,147,479 | -0.24(-0.37%) |
Feb 01, 2016 | 65.82 | 66.13 | 65.20 | 65.57 | 1,866,412 | -0.30(-0.46%) |
Jan 29, 2016 | 64.23 | 65.94 | 63.81 | 65.87 | 3,357,792 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.44 | 63.09 | 63.85 | 2,874,563 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.55 | 63.01 | 63.58 | 2,529,737 | +0.26(+0.41%) |
Jan 26, 2016 | 62.50 | 63.57 | 61.91 | 63.32 | 1,898,936 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.96 | 61.95 | 62.05 | 2,467,691 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.24 | 60.85 | 62.15 | 2,866,587 | +2.04(+3.39%) |
Jan 21, 2016 | 61.94 | 62.49 | 60.02 | 60.11 | 5,469,106 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.73 | 4,021,187 | -1.40(-2.22%) |
Jan 19, 2016 | 63.02 | 63.61 | 62.43 | 63.13 | 3,447,951 | +1.03(+1.65%) |
Jan 15, 2016 | 60.36 | 62.10 | 62.10 | 62.10 | 3,524,710 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.51 | 62.10 | 2,962,346 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.40 | 61.71 | 3,574,544 | -2.26(-3.53%) |
Jan 12, 2016 | 64.29 | 64.34 | 63.36 | 63.97 | 2,286,935 | +0.22(+0.34%) |
Jan 11, 2016 | 63.38 | 64.09 | 62.63 | 63.75 | 2,614,702 | +0.53(+0.84%) |
Jan 08, 2016 | 64.78 | 64.78 | 63.14 | 63.22 | 2,055,669 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.80 | 63.94 | 64.17 | 2,694,845 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.87 | 64.59 | 65.20 | 2,103,694 | -0.32(-0.49%) |
Jan 05, 2016 | 65.55 | 65.78 | 64.89 | 65.52 | 2,158,437 | +0.51(+0.79%) |
Jan 04, 2016 | 65.10 | 65.36 | 64.32 | 65.01 | 3,409,838 | -1.41(-2.13%) |
Dec 31, 2015 | 66.69 | 66.42 | 66.42 | 66.42 | 1,345,721 | -0.67(-1.01%) |
Dec 30, 2015 | 67.67 | 68.15 | 67.07 | 67.10 | 1,468,008 | -0.59(-0.87%) |
Dec 29, 2015 | 67.72 | 68.28 | 67.60 | 67.68 | 1,103,956 | +0.32(+0.47%) |
Dec 28, 2015 | 67.21 | 67.65 | 66.94 | 67.37 | 994,875 | -0.01(-0.01%) |
Dec 24, 2015 | 66.79 | 67.38 | 67.38 | 67.38 | 897,238 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.17 | 66.10 | 66.71 | 2,927,598 | -0.59(-0.87%) |
Dec 22, 2015 | 66.36 | 67.47 | 65.84 | 67.29 | 2,340,349 | +1.60(+2.43%) |
Dec 21, 2015 | 66.19 | 66.47 | 65.11 | 65.70 | 2,233,621 | -0.08(-0.12%) |
Dec 18, 2015 | 67.22 | 67.48 | 65.75 | 65.77 | 4,239,990 | -1.72(-2.55%) |
Dec 17, 2015 | 68.03 | 68.23 | 66.68 | 67.49 | 3,720,975 | -0.39(-0.58%) |
Dec 16, 2015 | 68.27 | 68.75 | 66.68 | 67.88 | 2,480,256 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.82 | 67.60 | 67.62 | 2,366,097 | +0.33(+0.49%) |
Dec 14, 2015 | 65.81 | 67.35 | 65.49 | 67.29 | 2,695,609 | +1.81(+2.76%) |
Dec 11, 2015 | 66.35 | 67.00 | 65.12 | 65.49 | 1,988,377 | -1.97(-2.92%) |
Dec 10, 2015 | 66.86 | 68.19 | 66.46 | 67.46 | 1,938,853 | +0.62(+0.93%) |
Dec 09, 2015 | 68.57 | 69.07 | 65.94 | 66.84 | 3,699,867 | -2.67(-3.84%) |
Dec 08, 2015 | 69.99 | 70.21 | 68.99 | 69.51 | 1,602,509 | -0.87(-1.24%) |
Dec 07, 2015 | 70.37 | 70.77 | 69.58 | 70.39 | 1,841,111 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.75 | 67.58 | 70.48 | 2,818,327 | +3.00(+4.44%) |
Dec 03, 2015 | 69.64 | 69.64 | 67.13 | 67.48 | 2,909,373 | -1.98(-2.85%) |
Dec 02, 2015 | 69.24 | 69.50 | 69.09 | 69.46 | 1,826,318 | +0.27(+0.39%) |
Dec 01, 2015 | 69.43 | 69.64 | 68.68 | 69.19 | 1,522,830 | +0.14(+0.20%) |
Nov 30, 2015 | 68.38 | 69.38 | 67.94 | 69.05 | 3,006,149 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.37 | 67.66 | 68.34 | 453,517 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.83 | 67.83 | 67.83 | 979,614 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.37 | 68.00 | 1,615,174 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.25 | 68.39 | 68.82 | 1,634,047 | -0.22(-0.32%) |
Nov 20, 2015 | 68.98 | 69.52 | 68.53 | 69.04 | 3,534,211 | +0.32(+0.46%) |
Nov 19, 2015 | 68.01 | 68.78 | 67.80 | 68.72 | 1,808,311 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.06 | 67.02 | 68.00 | 1,221,651 | +0.67(+1.00%) |
Nov 17, 2015 | 67.98 | 67.98 | 67.05 | 67.33 | 1,405,237 | -0.44(-0.65%) |
Nov 16, 2015 | 67.34 | 67.77 | 66.51 | 67.77 | 1,478,047 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 66.99 | 67.49 | 1,472,113 | -0.64(-0.93%) |
Nov 12, 2015 | 68.95 | 69.28 | 68.13 | 68.13 | 1,118,914 | -1.10(-1.58%) |
Nov 11, 2015 | 69.48 | 69.91 | 68.92 | 69.23 | 1,363,007 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.10 | 68.23 | 69.05 | 1,331,215 | +0.30(+0.44%) |
Nov 09, 2015 | 68.41 | 69.21 | 68.14 | 68.75 | 1,925,067 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.61 | 68.02 | 68.44 | 1,787,786 | +0.91(+1.34%) |
Nov 05, 2015 | 67.67 | 68.29 | 67.37 | 67.54 | 1,167,475 | +0.08(+0.13%) |
Nov 04, 2015 | 67.98 | 68.04 | 66.84 | 67.45 | 1,564,166 | -0.44(-0.65%) |
Nov 03, 2015 | 68.07 | 68.58 | 67.64 | 67.89 | 1,303,711 | -0.30(-0.44%) |
Nov 02, 2015 | 67.15 | 68.24 | 67.15 | 68.19 | 1,966,090 | +1.39(+2.07%) |
Oct 30, 2015 | 68.31 | 68.89 | 66.75 | 66.80 | 2,886,395 | -2.09(-3.03%) |
Oct 29, 2015 | 67.73 | 69.17 | 65.80 | 68.89 | 2,233,396 | +1.05(+1.54%) |
Oct 28, 2015 | 66.39 | 67.91 | 66.18 | 67.84 | 1,602,225 | +1.45(+2.18%) |
Oct 27, 2015 | 66.00 | 66.80 | 65.74 | 66.39 | 1,059,224 | -0.01(-0.01%) |
Oct 26, 2015 | 66.44 | 66.96 | 65.90 | 66.40 | 1,416,123 | -0.04(-0.05%) |
Oct 23, 2015 | 65.76 | 66.50 | 65.46 | 66.43 | 1,326,057 | +1.05(+1.61%) |
Oct 22, 2015 | 64.16 | 65.63 | 64.16 | 65.38 | 1,471,697 | +1.50(+2.35%) |
Oct 21, 2015 | 64.91 | 65.04 | 63.83 | 63.88 | 815,617 | -0.85(-1.31%) |
Oct 20, 2015 | 64.65 | 65.00 | 64.18 | 64.73 | 1,672,905 | +0.10(+0.15%) |
Oct 19, 2015 | 63.09 | 64.70 | 62.62 | 64.63 | 1,708,221 | +1.06(+1.67%) |
Oct 16, 2015 | 63.47 | 63.59 | 62.93 | 63.57 | 1,585,592 | +0.50(+0.80%) |
Oct 15, 2015 | 61.83 | 63.13 | 61.68 | 63.07 | 2,326,547 | +1.32(+2.14%) |
Oct 14, 2015 | 62.43 | 62.76 | 61.50 | 61.75 | 2,097,027 | -0.66(-1.07%) |
Oct 13, 2015 | 62.78 | 63.26 | 62.31 | 62.41 | 1,546,352 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.50 | 62.24 | 63.33 | 1,091,562 | +0.89(+1.43%) |
Oct 09, 2015 | 63.68 | 63.71 | 61.97 | 62.44 | 2,374,242 | -1.12(-1.76%) |
Oct 08, 2015 | 63.71 | 63.90 | 62.83 | 63.56 | 2,156,922 | -0.57(-0.89%) |
Oct 07, 2015 | 64.40 | 64.78 | 63.60 | 64.13 | 1,997,039 | +0.59(+0.93%) |
Oct 06, 2015 | 64.75 | 64.94 | 63.53 | 63.53 | 2,439,844 | -0.98(-1.51%) |
Oct 05, 2015 | 64.51 | 64.67 | 63.32 | 64.51 | 2,842,674 | +0.47(+0.73%) |
Oct 02, 2015 | 65.21 | 65.22 | 62.80 | 64.04 | 5,222,705 | -2.27(-3.42%) |
Oct 01, 2015 | 65.64 | 66.34 | 65.25 | 66.31 | 2,206,177 | +0.74(+1.12%) |
Sep 30, 2015 | 64.60 | 65.63 | 63.95 | 65.58 | 2,010,410 | +1.66(+2.60%) |
Sep 29, 2015 | 64.00 | 64.33 | 63.25 | 63.92 | 1,388,355 | -0.09(-0.14%) |
Sep 28, 2015 | 64.85 | 65.15 | 63.98 | 64.01 | 1,828,790 | -1.32(-2.01%) |
Sep 25, 2015 | 64.57 | 65.79 | 63.83 | 65.32 | 1,849,411 | +1.57(+2.46%) |
Sep 24, 2015 | 63.83 | 64.44 | 63.15 | 63.75 | 1,743,026 | -0.76(-1.18%) |
Sep 23, 2015 | 64.15 | 64.67 | 64.04 | 64.52 | 948,158 | +0.37(+0.58%) |
Sep 22, 2015 | 63.87 | 64.91 | 63.77 | 64.14 | 1,721,748 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.21 | 64.19 | 65.02 | 1,838,169 | +1.10(+1.71%) |
Sep 18, 2015 | 64.63 | 65.05 | 63.75 | 63.92 | 9,079,588 | -1.36(-2.08%) |
Sep 17, 2015 | 67.63 | 68.05 | 65.17 | 65.28 | 3,574,276 | -2.16(-3.20%) |
Sep 16, 2015 | 67.27 | 67.62 | 66.87 | 67.44 | 1,853,598 | +0.09(+0.14%) |
Sep 15, 2015 | 67.15 | 67.54 | 66.55 | 67.35 | 1,907,564 | +0.57(+0.85%) |
Sep 14, 2015 | 66.73 | 67.03 | 66.48 | 66.78 | 1,660,480 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.82 | 65.61 | 66.81 | 2,184,923 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.98 | 66.09 | 3,652,135 | +1.04(+1.60%) |
Sep 09, 2015 | 66.80 | 67.12 | 64.91 | 65.05 | 5,707,523 | -1.99(-2.97%) |
Sep 08, 2015 | 66.47 | 67.12 | 65.58 | 67.05 | 1,571,355 | +2.04(+3.14%) |
Sep 04, 2015 | 64.89 | 65.01 | 65.01 | 65.01 | 2,214,023 | -0.97(-1.47%) |
Sep 03, 2015 | 65.32 | 66.55 | 65.07 | 65.98 | 1,776,688 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.47 | 65.10 | 1,689,106 | +1.01(+1.58%) |
Sep 01, 2015 | 64.95 | 65.15 | 63.77 | 64.08 | 2,402,824 | -2.33(-3.52%) |
Aug 31, 2015 | 66.45 | 66.81 | 65.49 | 66.42 | 3,296,420 | -0.13(-0.19%) |
Aug 28, 2015 | 65.80 | 66.78 | 65.43 | 66.55 | 1,980,328 | +0.60(+0.91%) |
Aug 27, 2015 | 65.12 | 65.95 | 64.68 | 65.95 | 2,344,274 | +1.43(+2.21%) |
Aug 26, 2015 | 64.12 | 64.86 | 62.75 | 64.52 | 2,498,246 | +1.86(+2.96%) |
Aug 25, 2015 | 63.80 | 64.48 | 62.63 | 62.66 | 3,980,722 | +0.25(+0.41%) |
Aug 24, 2015 | 62.21 | 64.41 | 59.31 | 62.41 | 5,058,010 | -2.04(-3.16%) |
Aug 21, 2015 | 67.11 | 67.26 | 64.42 | 64.45 | 4,909,396 | -3.11(-4.60%) |
Aug 20, 2015 | 67.70 | 68.25 | 67.11 | 67.56 | 2,698,731 | -0.82(-1.20%) |
Aug 19, 2015 | 68.95 | 69.10 | 67.87 | 68.38 | 2,417,473 | -0.75(-1.08%) |
Aug 18, 2015 | 69.11 | 69.39 | 68.94 | 69.13 | 1,561,918 | +0.03(+0.04%) |
Aug 17, 2015 | 68.68 | 69.18 | 68.37 | 69.10 | 1,444,443 | +0.06(+0.09%) |
Aug 14, 2015 | 68.84 | 69.11 | 68.53 | 69.03 | 1,597,684 | +0.31(+0.45%) |
Aug 13, 2015 | 68.18 | 68.95 | 67.64 | 68.73 | 2,093,039 | +0.49(+0.72%) |
Aug 12, 2015 | 68.04 | 68.32 | 66.82 | 68.23 | 1,989,655 | -0.16(-0.24%) |
Aug 11, 2015 | 68.64 | 68.89 | 68.08 | 68.39 | 1,839,854 | -0.53(-0.77%) |
Aug 10, 2015 | 69.01 | 69.20 | 68.66 | 68.92 | 1,306,272 | +0.53(+0.78%) |
Aug 07, 2015 | 68.20 | 68.51 | 67.80 | 68.39 | 1,184,089 | +0.11(+0.15%) |
Aug 06, 2015 | 69.11 | 69.11 | 67.87 | 68.28 | 1,572,312 | -0.56(-0.82%) |
Aug 05, 2015 | 68.68 | 68.98 | 68.22 | 68.84 | 2,506,548 | +0.84(+1.24%) |
Aug 04, 2015 | 68.12 | 68.37 | 67.62 | 68.00 | 1,467,523 | -0.20(-0.29%) |
Aug 03, 2015 | 67.78 | 68.29 | 67.58 | 68.20 | 1,697,717 | +0.65(+0.97%) |
Jul 31, 2015 | 68.20 | 68.25 | 67.33 | 67.54 | 2,164,403 | -0.68(-1.00%) |
Jul 30, 2015 | 68.12 | 68.87 | 67.79 | 68.23 | 1,910,551 | +0.00(+0.00%) |
Jul 29, 2015 | 67.47 | 68.35 | 67.21 | 68.23 | 1,978,204 | +0.60(+0.88%) |
Jul 28, 2015 | 67.73 | 67.93 | 67.09 | 67.63 | 1,698,920 | +0.43(+0.64%) |
Jul 27, 2015 | 67.54 | 67.86 | 66.95 | 67.20 | 1,074,831 | -0.78(-1.15%) |
Jul 24, 2015 | 67.79 | 68.62 | 67.66 | 67.98 | 1,252,837 | +0.03(+0.04%) |
Jul 23, 2015 | 69.26 | 69.35 | 67.59 | 67.95 | 2,509,526 | -1.63(-2.34%) |
Jul 22, 2015 | 69.92 | 69.98 | 69.01 | 69.58 | 1,433,774 | +0.17(+0.24%) |
Jul 21, 2015 | 70.35 | 70.94 | 69.31 | 69.41 | 2,087,967 | -0.80(-1.14%) |
Jul 20, 2015 | 69.11 | 70.55 | 68.94 | 70.22 | 1,474,260 | +0.08(+0.11%) |
Jul 17, 2015 | 68.99 | 70.26 | 68.92 | 70.14 | 1,737,801 | +0.39(+0.56%) |
Jul 16, 2015 | 68.99 | 69.77 | 68.83 | 69.75 | 2,539,910 | +0.96(+1.39%) |
Jul 15, 2015 | 68.65 | 68.93 | 68.12 | 68.79 | 1,771,043 | +0.41(+0.61%) |
Jul 14, 2015 | 69.11 | 69.19 | 68.32 | 68.37 | 2,217,522 | -0.61(-0.89%) |
Jul 13, 2015 | 69.87 | 70.15 | 68.94 | 68.99 | 1,720,578 | -0.30(-0.43%) |
Jul 10, 2015 | 69.18 | 69.77 | 68.96 | 69.28 | 2,556,532 | +1.08(+1.59%) |
Jul 09, 2015 | 67.68 | 68.62 | 67.38 | 68.20 | 2,186,109 | +1.38(+2.06%) |
Jul 08, 2015 | 66.50 | 66.94 | 66.12 | 66.82 | 2,561,032 | -0.16(-0.24%) |
Jul 07, 2015 | 66.51 | 66.99 | 65.75 | 66.98 | 2,150,699 | +0.46(+0.70%) |
Jul 06, 2015 | 65.97 | 66.71 | 65.48 | 66.52 | 1,569,324 | +0.22(+0.33%) |
Jul 02, 2015 | 66.24 | 66.30 | 66.30 | 66.30 | 1,929,361 | +0.39(+0.60%) |
Jul 01, 2015 | 65.99 | 66.25 | 65.65 | 65.91 | 1,486,794 | +0.46(+0.70%) |
Jun 30, 2015 | 65.49 | 65.83 | 65.17 | 65.45 | 2,459,646 | +0.53(+0.81%) |
Jun 29, 2015 | 65.23 | 65.78 | 64.92 | 64.92 | 1,955,917 | -1.07(-1.62%) |
Jun 26, 2015 | 66.31 | 66.36 | 65.85 | 65.99 | 1,653,332 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.11 | 1,798,620 | +0.24(+0.36%) |
Jun 24, 2015 | 66.66 | 66.70 | 65.83 | 65.87 | 1,785,808 | -0.79(-1.19%) |
Jun 23, 2015 | 66.57 | 67.04 | 66.50 | 66.66 | 1,191,103 | +0.08(+0.13%) |
Jun 22, 2015 | 66.68 | 66.95 | 66.45 | 66.58 | 1,286,559 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.70 | 66.04 | 66.10 | 4,045,978 | -1.42(-2.10%) |
Jun 18, 2015 | 68.15 | 68.25 | 67.38 | 67.52 | 2,183,086 | -0.31(-0.46%) |
Jun 17, 2015 | 68.09 | 68.50 | 67.73 | 67.83 | 2,013,211 | -0.06(-0.08%) |
Jun 16, 2015 | 67.48 | 68.11 | 67.48 | 67.89 | 1,877,574 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.75 | 67.07 | 67.68 | 1,568,036 | -0.49(-0.71%) |
Jun 12, 2015 | 69.53 | 69.70 | 67.96 | 68.17 | 1,980,540 | -1.36(-1.96%) |
Jun 11, 2015 | 69.41 | 69.78 | 69.12 | 69.53 | 2,218,267 | +0.20(+0.29%) |
Jun 10, 2015 | 67.96 | 69.39 | 67.59 | 69.33 | 3,680,040 | +1.61(+2.37%) |
Jun 09, 2015 | 66.95 | 67.82 | 66.54 | 67.73 | 2,915,303 | +0.79(+1.19%) |
Jun 08, 2015 | 67.26 | 67.63 | 66.90 | 66.93 | 1,777,450 | -0.20(-0.29%) |
Jun 05, 2015 | 66.46 | 67.49 | 66.29 | 67.13 | 3,402,624 | +1.20(+1.81%) |
Jun 04, 2015 | 65.88 | 66.43 | 65.68 | 65.93 | 2,029,820 | -0.20(-0.30%) |
Jun 03, 2015 | 65.94 | 66.63 | 65.77 | 66.13 | 2,318,227 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.07 | 65.41 | 65.97 | 2,227,246 | +0.12(+0.18%) |
Jun 01, 2015 | 66.10 | 66.26 | 65.55 | 65.86 | 1,897,584 | -0.05(-0.07%) |
May 29, 2015 | 65.79 | 65.97 | 65.11 | 65.90 | 2,263,927 | +0.12(+0.18%) |
May 28, 2015 | 65.55 | 65.81 | 65.29 | 65.79 | 1,056,717 | +0.10(+0.16%) |
May 27, 2015 | 65.45 | 65.86 | 64.90 | 65.68 | 1,090,438 | +0.29(+0.45%) |
May 26, 2015 | 65.80 | 65.97 | 65.37 | 65.39 | 1,679,594 | -0.36(-0.55%) |
May 22, 2015 | 65.34 | 65.75 | 65.75 | 65.75 | 1,501,519 | +0.41(+0.62%) |
May 21, 2015 | 65.64 | 65.69 | 64.97 | 65.34 | 2,078,221 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.63 | 65.72 | 65.72 | 1,284,445 | -0.75(-1.13%) |
May 19, 2015 | 66.54 | 66.76 | 66.26 | 66.47 | 1,392,647 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.12 | 66.37 | 66.41 | 1,710,588 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.06 | 66.46 | 1,620,082 | -0.77(-1.14%) |
May 14, 2015 | 66.99 | 67.32 | 66.44 | 67.23 | 1,466,917 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.63 | 66.01 | 66.56 | 1,462,808 | +0.06(+0.09%) |
May 12, 2015 | 66.20 | 66.84 | 66.06 | 66.50 | 1,827,426 | -0.24(-0.37%) |
May 11, 2015 | 66.11 | 67.09 | 66.04 | 66.74 | 2,329,361 | +0.72(+1.09%) |
May 08, 2015 | 65.57 | 66.26 | 64.97 | 66.02 | 2,538,207 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.21 | 64.65 | 3,364,555 | +1.47(+2.33%) |
May 06, 2015 | 63.60 | 63.92 | 62.80 | 63.18 | 2,125,856 | -0.43(-0.67%) |
May 05, 2015 | 63.25 | 63.73 | 63.00 | 63.60 | 2,519,404 | +0.06(+0.10%) |
May 04, 2015 | 63.51 | 63.64 | 62.92 | 63.54 | 1,317,441 | +0.03(+0.04%) |