Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.07 | 68.21 | 67.50 | 67.94 | 1,353,772 | -0.39(-0.57%) |
Apr 28, 2016 | 68.52 | 68.95 | 68.17 | 68.33 | 868,553 | -0.66(-0.95%) |
Apr 27, 2016 | 68.60 | 69.12 | 68.51 | 68.99 | 759,628 | +0.41(+0.60%) |
Apr 26, 2016 | 68.45 | 68.61 | 68.34 | 68.57 | 1,032,694 | +0.28(+0.40%) |
Apr 25, 2016 | 68.30 | 68.40 | 67.95 | 68.30 | 1,059,542 | -0.21(-0.31%) |
Apr 22, 2016 | 68.30 | 68.53 | 68.19 | 68.51 | 978,716 | +0.19(+0.27%) |
Apr 21, 2016 | 68.79 | 68.84 | 68.21 | 68.32 | 869,513 | -0.47(-0.68%) |
Apr 20, 2016 | 68.69 | 69.07 | 68.57 | 68.79 | 1,603,933 | +0.11(+0.17%) |
Apr 19, 2016 | 68.34 | 68.71 | 68.34 | 68.68 | 1,263,100 | +0.54(+0.79%) |
Apr 18, 2016 | 67.42 | 68.17 | 67.40 | 68.14 | 842,281 | +0.50(+0.73%) |
Apr 15, 2016 | 67.75 | 67.81 | 67.52 | 67.65 | 865,653 | -0.08(-0.12%) |
Apr 14, 2016 | 67.67 | 67.86 | 67.53 | 67.73 | 916,693 | +0.02(+0.02%) |
Apr 13, 2016 | 67.34 | 67.73 | 67.21 | 67.71 | 1,002,041 | +0.76(+1.13%) |
Apr 12, 2016 | 66.35 | 67.06 | 66.25 | 66.96 | 879,020 | +0.67(+1.02%) |
Apr 11, 2016 | 66.57 | 66.90 | 66.26 | 66.28 | 1,062,151 | -0.06(-0.09%) |
Apr 08, 2016 | 66.53 | 66.76 | 66.16 | 66.34 | 710,036 | +0.24(+0.37%) |
Apr 07, 2016 | 66.45 | 66.61 | 65.82 | 66.09 | 850,881 | -0.79(-1.18%) |
Apr 06, 2016 | 66.31 | 66.90 | 66.13 | 66.88 | 955,215 | +0.58(+0.87%) |
Apr 05, 2016 | 66.56 | 66.62 | 66.20 | 66.31 | 1,373,868 | -0.63(-0.93%) |
Apr 04, 2016 | 67.16 | 67.20 | 66.81 | 66.93 | 963,179 | -0.29(-0.43%) |
Apr 01, 2016 | 66.41 | 67.29 | 66.32 | 67.22 | 1,113,826 | +0.30(+0.45%) |
Mar 31, 2016 | 67.04 | 67.17 | 66.83 | 66.92 | 1,182,499 | -0.11(-0.17%) |
Mar 30, 2016 | 67.13 | 67.31 | 66.92 | 67.04 | 962,387 | +0.25(+0.38%) |
Mar 29, 2016 | 66.19 | 66.78 | 65.99 | 66.78 | 979,728 | +0.43(+0.65%) |
Mar 28, 2016 | 66.48 | 66.52 | 66.13 | 66.35 | 1,124,710 | +0.02(+0.04%) |
Mar 24, 2016 | 65.93 | 66.33 | 66.33 | 66.33 | 999,549 | -0.04(-0.06%) |
Mar 23, 2016 | 66.76 | 66.76 | 66.32 | 66.37 | 1,613,534 | -0.47(-0.70%) |
Mar 22, 2016 | 66.69 | 67.08 | 66.54 | 66.84 | 1,380,913 | -0.10(-0.15%) |
Mar 21, 2016 | 66.74 | 67.01 | 66.65 | 66.94 | 2,909,282 | +0.05(+0.07%) |
Mar 18, 2016 | 66.84 | 67.05 | 66.66 | 66.89 | 2,485,641 | +0.30(+0.45%) |
Mar 17, 2016 | 66.09 | 66.77 | 65.88 | 66.59 | 1,556,639 | +0.53(+0.81%) |
Mar 16, 2016 | 65.57 | 66.18 | 65.51 | 66.06 | 2,311,226 | +0.33(+0.50%) |
Mar 15, 2016 | 65.43 | 65.74 | 65.35 | 65.73 | 1,141,419 | -0.19(-0.28%) |
Mar 14, 2016 | 65.84 | 66.07 | 65.67 | 65.92 | 1,335,901 | -0.17(-0.26%) |
Mar 11, 2016 | 65.61 | 66.12 | 65.60 | 66.09 | 1,086,131 | +1.03(+1.59%) |
Mar 10, 2016 | 65.26 | 65.52 | 64.40 | 65.05 | 2,067,592 | +0.00(+0.00%) |
Mar 09, 2016 | 65.07 | 65.30 | 64.82 | 65.05 | 1,293,298 | +0.36(+0.56%) |
Mar 08, 2016 | 65.08 | 65.17 | 64.63 | 64.69 | 1,242,730 | -0.76(-1.16%) |
Mar 07, 2016 | 64.92 | 65.57 | 64.78 | 65.45 | 1,400,160 | +0.23(+0.36%) |
Mar 04, 2016 | 65.00 | 65.50 | 64.74 | 65.21 | 2,137,690 | +0.25(+0.39%) |
Mar 03, 2016 | 64.61 | 64.97 | 64.32 | 64.96 | 1,680,112 | +0.34(+0.52%) |
Mar 02, 2016 | 63.99 | 64.63 | 63.89 | 64.63 | 3,824,116 | +0.52(+0.82%) |
Mar 01, 2016 | 63.24 | 64.12 | 63.04 | 64.10 | 1,423,861 | +1.38(+2.20%) |
Feb 29, 2016 | 63.32 | 63.61 | 62.72 | 62.72 | 1,390,089 | -0.55(-0.87%) |
Feb 26, 2016 | 63.79 | 63.84 | 63.24 | 63.27 | 1,255,582 | -0.15(-0.24%) |
Feb 25, 2016 | 62.83 | 63.44 | 62.60 | 63.42 | 1,757,218 | +0.74(+1.18%) |
Feb 24, 2016 | 61.89 | 62.74 | 61.48 | 62.68 | 1,241,616 | +0.19(+0.31%) |
Feb 23, 2016 | 63.04 | 63.05 | 62.40 | 62.49 | 1,452,308 | -0.81(-1.28%) |
Feb 22, 2016 | 62.97 | 63.35 | 62.97 | 63.29 | 1,675,688 | +0.87(+1.40%) |
Feb 19, 2016 | 62.28 | 62.47 | 62.00 | 62.42 | 1,424,576 | -0.13(-0.21%) |
Feb 18, 2016 | 62.73 | 62.79 | 62.40 | 62.55 | 1,379,306 | -0.09(-0.14%) |
Feb 17, 2016 | 62.16 | 62.77 | 62.16 | 62.64 | 3,441,076 | +0.92(+1.49%) |
Feb 16, 2016 | 61.52 | 61.74 | 61.08 | 61.72 | 2,295,403 | +0.94(+1.54%) |
Feb 12, 2016 | 60.09 | 60.78 | 60.78 | 60.78 | 2,450,145 | +1.33(+2.24%) |
Feb 11, 2016 | 59.50 | 59.90 | 58.92 | 59.45 | 3,081,305 | -0.99(-1.64%) |
Feb 10, 2016 | 60.91 | 61.35 | 60.40 | 60.45 | 2,768,893 | -0.15(-0.25%) |
Feb 09, 2016 | 60.03 | 61.03 | 59.93 | 60.60 | 3,409,291 | -0.07(-0.12%) |
Feb 08, 2016 | 60.69 | 60.88 | 59.95 | 60.67 | 5,215,465 | -0.66(-1.08%) |
Feb 05, 2016 | 61.91 | 61.97 | 61.09 | 61.33 | 4,305,244 | -0.69(-1.11%) |
Feb 04, 2016 | 61.65 | 62.41 | 61.56 | 62.02 | 2,254,935 | +0.20(+0.33%) |
Feb 03, 2016 | 61.70 | 61.95 | 60.36 | 61.82 | 5,791,940 | +0.50(+0.82%) |
Feb 02, 2016 | 61.83 | 61.83 | 61.14 | 61.32 | 1,820,932 | -1.23(-1.97%) |
Feb 01, 2016 | 62.27 | 62.82 | 61.98 | 62.55 | 2,116,396 | -0.10(-0.17%) |
Jan 29, 2016 | 61.52 | 62.66 | 61.49 | 62.66 | 1,904,291 | +1.61(+2.63%) |
Jan 28, 2016 | 61.29 | 61.38 | 60.49 | 61.05 | 2,572,316 | +0.26(+0.42%) |
Jan 27, 2016 | 60.95 | 61.83 | 60.45 | 60.79 | 2,656,190 | -0.31(-0.52%) |
Jan 26, 2016 | 60.36 | 61.18 | 60.36 | 61.11 | 2,609,834 | +1.03(+1.72%) |
Jan 25, 2016 | 60.90 | 60.97 | 60.03 | 60.07 | 2,478,452 | -1.07(-1.74%) |
Jan 22, 2016 | 61.07 | 61.21 | 60.65 | 61.14 | 3,105,148 | +1.07(+1.77%) |
Jan 21, 2016 | 59.93 | 60.77 | 59.51 | 60.07 | 5,335,114 | +0.27(+0.46%) |
Jan 20, 2016 | 59.77 | 60.34 | 58.49 | 59.80 | 5,914,789 | -0.93(-1.53%) |
Jan 19, 2016 | 61.37 | 61.37 | 60.20 | 60.73 | 5,260,556 | +0.01(+0.01%) |
Jan 15, 2016 | 60.53 | 60.72 | 60.72 | 60.72 | 3,259,425 | -1.34(-2.16%) |
Jan 14, 2016 | 61.36 | 62.46 | 60.91 | 62.06 | 2,877,840 | +0.99(+1.63%) |
Jan 13, 2016 | 62.70 | 62.87 | 60.88 | 61.07 | 2,148,844 | -1.30(-2.08%) |
Jan 12, 2016 | 62.58 | 62.66 | 61.59 | 62.37 | 2,682,803 | +0.38(+0.61%) |
Jan 11, 2016 | 62.36 | 62.41 | 61.33 | 61.99 | 3,249,013 | -0.04(-0.07%) |
Jan 08, 2016 | 63.27 | 63.27 | 61.89 | 62.03 | 2,559,703 | -0.74(-1.18%) |
Jan 07, 2016 | 63.12 | 63.79 | 62.58 | 62.77 | 2,626,235 | -1.50(-2.34%) |
Jan 06, 2016 | 64.23 | 64.63 | 63.91 | 64.27 | 2,062,169 | -0.93(-1.42%) |
Jan 05, 2016 | 65.09 | 65.28 | 64.71 | 65.20 | 2,590,247 | +0.21(+0.32%) |
Jan 04, 2016 | 64.85 | 64.99 | 64.19 | 64.99 | 2,894,881 | -0.80(-1.21%) |
Dec 31, 2015 | 66.14 | 65.79 | 65.79 | 65.79 | 2,609,870 | -0.62(-0.94%) |
Dec 30, 2015 | 66.79 | 66.82 | 66.34 | 66.41 | 1,527,863 | -0.47(-0.70%) |
Dec 29, 2015 | 66.75 | 66.98 | 66.66 | 66.88 | 1,430,308 | +0.61(+0.93%) |
Dec 28, 2015 | 66.22 | 66.27 | 65.87 | 66.26 | 1,807,775 | -0.23(-0.35%) |
Dec 24, 2015 | 66.55 | 66.50 | 66.50 | 66.50 | 1,092,794 | -0.12(-0.18%) |
Dec 23, 2015 | 66.11 | 66.64 | 65.99 | 66.62 | 1,664,722 | +0.94(+1.44%) |
Dec 22, 2015 | 65.31 | 65.78 | 64.91 | 65.67 | 2,318,133 | +0.72(+1.11%) |
Dec 21, 2015 | 64.92 | 65.05 | 64.47 | 64.96 | 2,923,427 | +0.49(+0.76%) |
Dec 18, 2015 | 65.42 | 65.42 | 64.47 | 64.47 | 2,714,852 | -1.15(-1.76%) |
Dec 17, 2015 | 66.68 | 66.68 | 65.60 | 65.62 | 2,082,398 | -0.95(-1.43%) |
Dec 16, 2015 | 66.07 | 66.68 | 65.60 | 66.57 | 4,854,306 | +0.96(+1.47%) |
Dec 15, 2015 | 65.24 | 65.88 | 65.24 | 65.61 | 3,684,003 | +0.89(+1.37%) |
Dec 14, 2015 | 64.47 | 64.71 | 63.88 | 64.72 | 3,557,532 | +0.31(+0.49%) |
Dec 11, 2015 | 64.85 | 65.11 | 64.32 | 64.41 | 2,513,257 | -1.22(-1.86%) |
Dec 10, 2015 | 65.54 | 66.14 | 65.40 | 65.63 | 1,663,060 | +0.14(+0.22%) |
Dec 09, 2015 | 65.60 | 66.48 | 65.07 | 65.48 | 2,482,432 | -0.27(-0.41%) |
Dec 08, 2015 | 65.82 | 66.20 | 65.52 | 65.76 | 1,427,158 | -0.69(-1.04%) |
Dec 07, 2015 | 66.69 | 66.69 | 66.06 | 66.44 | 3,253,276 | -0.41(-0.61%) |
Dec 04, 2015 | 65.76 | 66.97 | 65.71 | 66.85 | 1,622,624 | +1.28(+1.95%) |
Dec 03, 2015 | 66.66 | 66.68 | 65.36 | 65.57 | 1,831,795 | -0.90(-1.35%) |
Dec 02, 2015 | 67.26 | 67.31 | 66.37 | 66.47 | 1,342,014 | -0.79(-1.18%) |
Dec 01, 2015 | 66.80 | 67.29 | 66.69 | 67.26 | 1,976,487 | +0.71(+1.07%) |
Nov 30, 2015 | 66.76 | 66.83 | 66.51 | 66.55 | 811,607 | -0.15(-0.23%) |
Nov 27, 2015 | 66.61 | 66.80 | 66.49 | 66.70 | 557,709 | +0.09(+0.13%) |
Nov 25, 2015 | 66.66 | 66.61 | 66.61 | 66.61 | 944,307 | -0.08(-0.12%) |
Nov 24, 2015 | 66.23 | 66.86 | 66.07 | 66.69 | 1,817,926 | +0.18(+0.28%) |
Nov 23, 2015 | 66.64 | 66.81 | 66.39 | 66.51 | 2,130,985 | -0.12(-0.18%) |
Nov 20, 2015 | 66.85 | 67.00 | 66.51 | 66.63 | 873,985 | +0.05(+0.07%) |
Nov 19, 2015 | 66.63 | 66.72 | 66.43 | 66.58 | 1,008,687 | -0.06(-0.08%) |
Nov 18, 2015 | 65.81 | 66.71 | 65.81 | 66.64 | 1,090,741 | +0.96(+1.46%) |
Nov 17, 2015 | 65.91 | 66.21 | 65.51 | 65.68 | 1,291,127 | -0.14(-0.21%) |
Nov 16, 2015 | 64.69 | 65.81 | 64.69 | 65.81 | 1,745,115 | +1.04(+1.61%) |
Nov 13, 2015 | 65.02 | 65.24 | 64.71 | 64.77 | 1,313,625 | -0.46(-0.71%) |
Nov 12, 2015 | 65.90 | 65.93 | 65.23 | 65.23 | 2,106,314 | -1.03(-1.55%) |
Nov 11, 2015 | 66.64 | 66.64 | 66.24 | 66.26 | 712,566 | -0.22(-0.33%) |
Nov 10, 2015 | 66.20 | 66.55 | 66.08 | 66.48 | 956,468 | +0.18(+0.27%) |
Nov 09, 2015 | 66.78 | 66.78 | 65.98 | 66.30 | 1,060,326 | -0.63(-0.95%) |
Nov 06, 2015 | 66.90 | 66.99 | 66.41 | 66.93 | 822,412 | +0.05(+0.07%) |
Nov 05, 2015 | 66.96 | 67.11 | 66.60 | 66.89 | 1,573,306 | -0.09(-0.13%) |
Nov 04, 2015 | 67.33 | 67.34 | 66.79 | 66.97 | 1,019,705 | -0.21(-0.31%) |
Nov 03, 2015 | 66.85 | 67.41 | 66.78 | 67.18 | 1,028,120 | +0.14(+0.22%) |
Nov 02, 2015 | 66.36 | 67.12 | 66.29 | 67.04 | 2,050,840 | +0.85(+1.28%) |
Oct 30, 2015 | 66.60 | 66.71 | 66.19 | 66.19 | 1,036,575 | -0.41(-0.61%) |
Oct 29, 2015 | 66.56 | 66.76 | 66.41 | 66.60 | 770,366 | -0.26(-0.38%) |
Oct 28, 2015 | 66.06 | 66.85 | 65.92 | 66.85 | 1,606,455 | +0.88(+1.34%) |
Oct 27, 2015 | 66.00 | 66.10 | 65.73 | 65.97 | 1,033,320 | -0.20(-0.30%) |
Oct 26, 2015 | 66.36 | 66.38 | 66.07 | 66.17 | 1,065,525 | -0.25(-0.37%) |
Oct 23, 2015 | 66.30 | 66.54 | 66.07 | 66.42 | 1,339,535 | +0.66(+1.00%) |
Oct 22, 2015 | 64.94 | 65.88 | 64.94 | 65.76 | 1,737,976 | +1.10(+1.70%) |
Oct 21, 2015 | 65.17 | 65.29 | 64.61 | 64.67 | 1,152,210 | -0.42(-0.64%) |
Oct 20, 2015 | 64.94 | 65.27 | 64.84 | 65.08 | 1,001,285 | +0.02(+0.04%) |
Oct 19, 2015 | 64.92 | 65.08 | 64.79 | 65.06 | 952,284 | -0.11(-0.17%) |
Oct 16, 2015 | 65.04 | 65.19 | 64.76 | 65.17 | 1,765,653 | +0.29(+0.44%) |
Oct 15, 2015 | 64.08 | 64.88 | 64.00 | 64.88 | 1,894,874 | +0.93(+1.45%) |
Oct 14, 2015 | 64.21 | 64.39 | 63.83 | 63.95 | 1,007,390 | -0.32(-0.50%) |
Oct 13, 2015 | 64.30 | 64.79 | 64.20 | 64.27 | 1,074,296 | -0.34(-0.53%) |
Oct 12, 2015 | 64.51 | 64.64 | 64.39 | 64.62 | 1,028,660 | -0.03(-0.05%) |
Oct 09, 2015 | 64.83 | 64.96 | 64.42 | 64.65 | 1,493,210 | -0.09(-0.14%) |
Oct 08, 2015 | 63.94 | 64.83 | 63.90 | 64.74 | 1,570,229 | +0.62(+0.96%) |
Oct 07, 2015 | 63.92 | 64.27 | 63.54 | 64.12 | 1,114,604 | +0.56(+0.88%) |
Oct 06, 2015 | 63.70 | 63.86 | 63.38 | 63.56 | 1,432,121 | -0.10(-0.16%) |
Oct 05, 2015 | 62.88 | 63.74 | 62.87 | 63.66 | 2,419,172 | +1.31(+2.09%) |
Oct 02, 2015 | 60.81 | 62.38 | 60.60 | 62.36 | 2,911,470 | +0.80(+1.30%) |
Oct 01, 2015 | 61.65 | 61.81 | 60.85 | 61.56 | 2,295,542 | +0.07(+0.12%) |
Sep 30, 2015 | 61.16 | 61.55 | 60.86 | 61.49 | 2,509,036 | +0.99(+1.64%) |
Sep 29, 2015 | 60.44 | 60.76 | 60.12 | 60.49 | 3,450,677 | +0.22(+0.36%) |
Sep 28, 2015 | 61.28 | 61.32 | 60.17 | 60.28 | 3,175,064 | -1.39(-2.26%) |
Sep 25, 2015 | 62.12 | 62.23 | 61.35 | 61.67 | 2,598,906 | +0.14(+0.23%) |
Sep 24, 2015 | 61.26 | 61.67 | 60.79 | 61.53 | 2,885,602 | -0.15(-0.25%) |
Sep 23, 2015 | 61.84 | 62.05 | 61.48 | 61.68 | 2,123,949 | -0.16(-0.26%) |
Sep 22, 2015 | 61.75 | 62.00 | 61.44 | 61.84 | 2,181,681 | -0.74(-1.19%) |
Sep 21, 2015 | 62.62 | 62.94 | 62.27 | 62.58 | 2,535,913 | +0.32(+0.51%) |
Sep 18, 2015 | 62.54 | 62.87 | 62.08 | 62.27 | 1,552,746 | -1.11(-1.76%) |
Sep 17, 2015 | 63.50 | 64.39 | 63.26 | 63.38 | 2,552,414 | -0.22(-0.35%) |
Sep 16, 2015 | 63.14 | 63.70 | 63.11 | 63.60 | 2,468,927 | +0.56(+0.88%) |
Sep 15, 2015 | 62.35 | 63.21 | 62.35 | 63.05 | 1,404,500 | +0.84(+1.36%) |
Sep 14, 2015 | 62.43 | 62.44 | 62.04 | 62.20 | 1,553,241 | -0.24(-0.38%) |
Sep 11, 2015 | 62.14 | 62.45 | 61.84 | 62.44 | 1,424,614 | +0.18(+0.29%) |
Sep 10, 2015 | 61.86 | 62.66 | 61.78 | 62.26 | 2,827,303 | +0.29(+0.48%) |
Sep 09, 2015 | 63.48 | 63.52 | 61.85 | 61.96 | 2,241,118 | -0.89(-1.42%) |
Sep 08, 2015 | 62.40 | 62.90 | 62.07 | 62.86 | 2,350,584 | +1.53(+2.49%) |
Sep 04, 2015 | 61.76 | 61.33 | 61.33 | 61.33 | 1,894,208 | -1.05(-1.68%) |
Sep 03, 2015 | 62.49 | 63.12 | 62.19 | 62.38 | 2,375,779 | +0.21(+0.35%) |
Sep 02, 2015 | 61.77 | 62.21 | 61.34 | 62.16 | 2,382,463 | +0.99(+1.63%) |
Sep 01, 2015 | 61.68 | 62.04 | 60.83 | 61.17 | 1,875,875 | -1.92(-3.04%) |
Aug 31, 2015 | 63.17 | 63.37 | 62.77 | 63.09 | 2,966,947 | -0.33(-0.53%) |
Aug 28, 2015 | 63.13 | 63.59 | 63.02 | 63.42 | 1,837,104 | +0.03(+0.05%) |
Aug 27, 2015 | 62.50 | 63.47 | 62.19 | 63.39 | 3,539,562 | +1.50(+2.43%) |
Aug 26, 2015 | 60.26 | 61.96 | 60.05 | 61.88 | 6,026,057 | +2.21(+3.71%) |
Aug 25, 2015 | 61.18 | 62.92 | 59.66 | 59.67 | 4,683,886 | -0.91(-1.50%) |
Aug 24, 2015 | 61.06 | 62.51 | 57.49 | 60.58 | 7,218,034 | -2.71(-4.29%) |
Aug 21, 2015 | 64.50 | 64.82 | 63.28 | 63.29 | 3,828,889 | -1.85(-2.85%) |
Aug 20, 2015 | 65.89 | 66.00 | 65.13 | 65.15 | 1,324,139 | -1.24(-1.87%) |
Aug 19, 2015 | 66.72 | 66.91 | 66.08 | 66.39 | 1,210,173 | -0.65(-0.97%) |
Aug 18, 2015 | 67.12 | 67.20 | 66.93 | 67.04 | 905,515 | -0.14(-0.21%) |
Aug 17, 2015 | 66.72 | 67.20 | 66.46 | 67.18 | 841,457 | +0.27(+0.40%) |
Aug 14, 2015 | 66.60 | 66.93 | 66.56 | 66.91 | 905,065 | +0.29(+0.44%) |
Aug 13, 2015 | 66.76 | 66.84 | 66.48 | 66.62 | 3,783,899 | -0.10(-0.14%) |
Aug 12, 2015 | 66.24 | 66.79 | 65.70 | 66.72 | 829,063 | +0.02(+0.04%) |
Aug 11, 2015 | 66.79 | 66.83 | 66.37 | 66.69 | 1,040,290 | -0.59(-0.88%) |
Aug 10, 2015 | 66.81 | 67.28 | 66.65 | 67.28 | 686,428 | +0.91(+1.37%) |
Aug 07, 2015 | 66.64 | 66.64 | 66.13 | 66.37 | 1,321,194 | -0.26(-0.39%) |
Aug 06, 2015 | 66.95 | 67.05 | 66.41 | 66.64 | 1,263,699 | -0.28(-0.42%) |
Aug 05, 2015 | 67.08 | 67.31 | 66.81 | 66.91 | 2,031,045 | +0.26(+0.39%) |
Aug 04, 2015 | 66.82 | 66.93 | 66.49 | 66.65 | 1,020,705 | -6.66(-9.09%) |
Aug 03, 2015 | 73.13 | 74.28 | 73.06 | 73.31 | 3,499,666 | +6.31(+9.42%) |
Jul 31, 2015 | 67.33 | 67.34 | 66.94 | 67.00 | 2,143,516 | -0.22(-0.33%) |
Jul 30, 2015 | 67.10 | 67.26 | 66.87 | 67.22 | 795,645 | +0.03(+0.05%) |
Jul 29, 2015 | 66.62 | 67.27 | 66.61 | 67.19 | 1,352,544 | +0.56(+0.84%) |
Jul 28, 2015 | 66.13 | 66.69 | 65.86 | 66.64 | 1,620,452 | +0.77(+1.17%) |
Jul 27, 2015 | 65.99 | 66.05 | 65.62 | 65.86 | 1,098,747 | -0.37(-0.56%) |
Jul 24, 2015 | 67.01 | 67.01 | 66.13 | 66.24 | 684,561 | -0.74(-1.10%) |
Jul 23, 2015 | 67.45 | 67.49 | 66.87 | 66.98 | 2,644,858 | -0.36(-0.53%) |
Jul 22, 2015 | 67.33 | 67.45 | 67.20 | 67.34 | 1,413,849 | -0.04(-0.06%) |
Jul 21, 2015 | 67.74 | 67.74 | 67.23 | 67.38 | 1,299,778 | -0.41(-0.60%) |
Jul 20, 2015 | 67.92 | 67.92 | 67.66 | 67.78 | 2,289,776 | -0.07(-0.11%) |
Jul 17, 2015 | 67.97 | 67.97 | 67.69 | 67.85 | 1,299,885 | -0.21(-0.30%) |
Jul 16, 2015 | 68.04 | 68.08 | 67.94 | 68.06 | 591,810 | +0.43(+0.64%) |
Jul 15, 2015 | 67.72 | 67.78 | 67.45 | 67.63 | 1,588,969 | -0.05(-0.07%) |
Jul 14, 2015 | 67.42 | 67.73 | 67.26 | 67.68 | 1,322,443 | +0.28(+0.41%) |
Jul 13, 2015 | 67.28 | 67.42 | 67.19 | 67.40 | 2,489,853 | +0.64(+0.95%) |
Jul 10, 2015 | 66.68 | 66.99 | 66.51 | 66.76 | 892,013 | +0.74(+1.12%) |
Jul 09, 2015 | 66.52 | 66.76 | 66.02 | 66.02 | 3,481,622 | +0.15(+0.23%) |
Jul 08, 2015 | 66.46 | 66.52 | 65.77 | 65.87 | 2,038,342 | -1.07(-1.60%) |
Jul 07, 2015 | 66.60 | 66.99 | 65.66 | 66.95 | 1,843,348 | +0.49(+0.73%) |
Jul 06, 2015 | 66.29 | 66.76 | 66.11 | 66.46 | 3,003,913 | -0.30(-0.45%) |
Jul 02, 2015 | 66.97 | 66.76 | 66.76 | 66.76 | 866,110 | -0.09(-0.13%) |
Jul 01, 2015 | 66.92 | 66.99 | 66.54 | 66.85 | 893,782 | +0.52(+0.78%) |
Jun 30, 2015 | 66.93 | 66.93 | 66.16 | 66.33 | 1,301,211 | +0.06(+0.10%) |
Jun 29, 2015 | 67.10 | 67.25 | 66.25 | 66.27 | 1,134,007 | -1.34(-1.99%) |
Jun 26, 2015 | 67.78 | 67.79 | 67.40 | 67.61 | 1,179,277 | +0.06(+0.08%) |
Jun 25, 2015 | 68.01 | 68.02 | 67.54 | 67.56 | 682,618 | -0.22(-0.33%) |
Jun 24, 2015 | 68.17 | 68.28 | 67.78 | 67.78 | 674,378 | -0.55(-0.80%) |
Jun 23, 2015 | 68.33 | 68.47 | 68.16 | 68.33 | 639,548 | +0.06(+0.08%) |
Jun 22, 2015 | 68.35 | 68.51 | 68.21 | 68.27 | 588,645 | +0.38(+0.56%) |
Jun 19, 2015 | 68.20 | 68.26 | 67.88 | 67.89 | 621,496 | -0.39(-0.57%) |
Jun 18, 2015 | 67.81 | 68.46 | 67.81 | 68.28 | 756,179 | +0.62(+0.91%) |
Jun 17, 2015 | 67.71 | 67.87 | 67.32 | 67.66 | 912,682 | +0.12(+0.18%) |
Jun 16, 2015 | 67.16 | 67.57 | 67.05 | 67.54 | 786,956 | +0.40(+0.59%) |
Jun 15, 2015 | 67.06 | 67.31 | 66.82 | 67.15 | 1,195,275 | -0.33(-0.49%) |
Jun 12, 2015 | 67.71 | 67.75 | 67.37 | 67.48 | 2,816,103 | -0.51(-0.76%) |
Jun 11, 2015 | 67.90 | 68.11 | 67.85 | 68.00 | 937,884 | +0.21(+0.32%) |
Jun 10, 2015 | 67.33 | 67.96 | 67.33 | 67.78 | 796,956 | +0.81(+1.20%) |
Jun 09, 2015 | 66.93 | 67.18 | 66.76 | 66.98 | 958,593 | +0.09(+0.13%) |
Jun 08, 2015 | 67.20 | 67.26 | 66.87 | 66.89 | 1,381,104 | -0.31(-0.46%) |
Jun 05, 2015 | 67.35 | 67.53 | 67.08 | 67.20 | 1,327,573 | -0.15(-0.22%) |
Jun 04, 2015 | 67.77 | 67.89 | 67.22 | 67.35 | 699,346 | -0.61(-0.90%) |
Jun 03, 2015 | 68.03 | 68.25 | 67.81 | 67.96 | 1,235,880 | +0.17(+0.25%) |
Jun 02, 2015 | 67.77 | 68.01 | 67.48 | 67.79 | 830,465 | -0.11(-0.16%) |
Jun 01, 2015 | 68.09 | 68.16 | 67.64 | 67.90 | 1,038,607 | +0.06(+0.09%) |
May 29, 2015 | 68.16 | 68.16 | 67.69 | 67.84 | 1,012,656 | -0.34(-0.49%) |
May 28, 2015 | 68.09 | 68.21 | 67.85 | 68.18 | 682,709 | +0.01(+0.01%) |
May 27, 2015 | 67.86 | 68.26 | 67.68 | 68.17 | 636,732 | +0.54(+0.80%) |
May 26, 2015 | 68.12 | 68.12 | 67.45 | 67.63 | 855,617 | -0.67(-0.98%) |
May 22, 2015 | 68.42 | 68.30 | 68.30 | 68.30 | 601,127 | -0.26(-0.38%) |
May 21, 2015 | 68.35 | 68.65 | 68.30 | 68.56 | 503,164 | +0.16(+0.23%) |
May 20, 2015 | 68.51 | 68.66 | 68.34 | 68.41 | 592,892 | -0.04(-0.06%) |
May 19, 2015 | 68.51 | 68.59 | 68.28 | 68.45 | 531,710 | +0.02(+0.02%) |
May 18, 2015 | 68.19 | 68.52 | 68.19 | 68.43 | 546,265 | +0.17(+0.26%) |
May 15, 2015 | 68.26 | 68.28 | 68.06 | 68.26 | 1,375,140 | +0.07(+0.10%) |
May 14, 2015 | 67.96 | 68.22 | 67.92 | 68.19 | 2,250,583 | +0.59(+0.88%) |
May 13, 2015 | 67.73 | 67.88 | 67.47 | 67.59 | 1,663,438 | +0.06(+0.08%) |
May 12, 2015 | 67.52 | 67.70 | 67.13 | 67.54 | 724,135 | -0.21(-0.32%) |
May 11, 2015 | 68.11 | 68.14 | 67.72 | 67.75 | 660,508 | -0.34(-0.50%) |
May 08, 2015 | 67.85 | 68.11 | 67.79 | 68.09 | 669,971 | +0.93(+1.38%) |
May 07, 2015 | 66.99 | 67.35 | 66.79 | 67.16 | 1,295,920 | +0.18(+0.27%) |
May 06, 2015 | 67.54 | 67.58 | 66.58 | 66.98 | 898,368 | -0.25(-0.36%) |
May 05, 2015 | 67.92 | 68.00 | 67.19 | 67.23 | 1,808,526 | -0.74(-1.08%) |
May 04, 2015 | 67.83 | 68.06 | 67.78 | 67.96 | 2,464,737 | +0.27(+0.40%) |