Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.31 | 67.64 | 66.54 | 67.43 | 2,470,459 | -0.31(-0.45%) |
Apr 28, 2016 | 68.00 | 68.82 | 67.31 | 67.74 | 2,883,195 | -1.56(-2.25%) |
Apr 27, 2016 | 68.86 | 69.57 | 68.55 | 69.30 | 2,206,758 | +0.25(+0.36%) |
Apr 26, 2016 | 69.06 | 69.20 | 68.53 | 69.05 | 2,203,880 | +0.31(+0.45%) |
Apr 25, 2016 | 68.90 | 69.31 | 68.52 | 68.74 | 1,767,001 | -0.37(-0.53%) |
Apr 22, 2016 | 68.27 | 69.42 | 68.02 | 69.11 | 2,820,950 | +0.84(+1.24%) |
Apr 21, 2016 | 68.28 | 68.47 | 67.92 | 68.27 | 2,529,724 | -0.04(-0.05%) |
Apr 20, 2016 | 67.99 | 68.60 | 67.76 | 68.30 | 2,664,112 | +0.35(+0.52%) |
Apr 19, 2016 | 67.03 | 67.95 | 66.76 | 67.95 | 2,679,358 | +0.84(+1.25%) |
Apr 18, 2016 | 67.05 | 67.34 | 67.05 | 67.11 | 2,118,289 | +0.03(+0.04%) |
Apr 15, 2016 | 66.87 | 67.21 | 66.46 | 67.09 | 3,296,226 | +0.34(+0.52%) |
Apr 14, 2016 | 66.45 | 66.98 | 66.03 | 66.74 | 3,659,969 | +0.51(+0.78%) |
Apr 13, 2016 | 66.63 | 66.67 | 65.72 | 66.23 | 6,541,288 | +0.16(+0.24%) |
Apr 12, 2016 | 66.02 | 66.31 | 65.63 | 66.07 | 4,367,753 | +0.26(+0.39%) |
Apr 11, 2016 | 65.79 | 66.31 | 65.71 | 65.81 | 5,967,684 | +0.45(+0.68%) |
Apr 08, 2016 | 66.03 | 66.07 | 65.30 | 65.36 | 8,867,507 | -2.30(-3.39%) |
Apr 07, 2016 | 68.77 | 68.98 | 67.21 | 67.66 | 2,027,709 | -1.58(-2.29%) |
Apr 06, 2016 | 69.13 | 69.48 | 68.79 | 69.24 | 1,443,706 | -0.11(-0.16%) |
Apr 05, 2016 | 71.51 | 71.55 | 69.22 | 69.35 | 2,130,843 | -1.62(-2.28%) |
Apr 04, 2016 | 71.07 | 71.07 | 70.18 | 70.97 | 1,062,235 | -0.15(-0.22%) |
Apr 01, 2016 | 70.30 | 71.23 | 70.10 | 71.13 | 1,458,082 | +0.66(+0.94%) |
Mar 31, 2016 | 70.20 | 70.70 | 70.09 | 70.47 | 1,639,304 | +0.35(+0.50%) |
Mar 30, 2016 | 70.15 | 70.39 | 69.80 | 70.12 | 1,296,382 | +0.42(+0.60%) |
Mar 29, 2016 | 69.70 | 69.82 | 68.63 | 69.70 | 1,842,336 | -0.15(-0.22%) |
Mar 28, 2016 | 69.82 | 70.17 | 69.63 | 69.85 | 1,111,521 | +0.03(+0.04%) |
Mar 24, 2016 | 70.57 | 69.82 | 69.82 | 69.82 | 2,002,160 | -0.87(-1.23%) |
Mar 23, 2016 | 70.26 | 71.03 | 69.62 | 70.70 | 1,837,511 | +0.57(+0.82%) |
Mar 22, 2016 | 70.27 | 70.48 | 69.73 | 70.12 | 1,994,197 | -0.16(-0.23%) |
Mar 21, 2016 | 70.39 | 70.71 | 69.70 | 70.28 | 1,848,385 | -0.11(-0.16%) |
Mar 18, 2016 | 70.92 | 70.96 | 69.78 | 70.39 | 5,439,952 | -0.34(-0.49%) |
Mar 17, 2016 | 70.57 | 71.06 | 70.33 | 70.74 | 2,451,541 | +0.03(+0.04%) |
Mar 16, 2016 | 70.50 | 71.12 | 70.27 | 70.71 | 2,408,457 | -0.24(-0.34%) |
Mar 15, 2016 | 69.99 | 71.71 | 69.99 | 70.95 | 2,487,425 | +0.23(+0.33%) |
Mar 14, 2016 | 69.46 | 71.03 | 69.12 | 70.72 | 2,986,888 | +1.32(+1.90%) |
Mar 11, 2016 | 68.91 | 69.76 | 68.62 | 69.40 | 1,958,640 | +0.63(+0.92%) |
Mar 10, 2016 | 69.29 | 69.29 | 67.88 | 68.77 | 1,633,642 | -0.12(-0.18%) |
Mar 09, 2016 | 68.56 | 69.33 | 68.25 | 68.89 | 1,807,611 | +0.45(+0.65%) |
Mar 08, 2016 | 67.58 | 69.13 | 67.55 | 68.44 | 1,978,413 | +0.23(+0.33%) |
Mar 07, 2016 | 68.49 | 68.75 | 67.48 | 68.22 | 1,782,949 | -0.89(-1.29%) |
Mar 04, 2016 | 69.08 | 69.27 | 67.74 | 69.10 | 2,110,039 | +0.34(+0.49%) |
Mar 03, 2016 | 68.22 | 68.84 | 68.05 | 68.77 | 1,771,478 | +0.76(+1.11%) |
Mar 02, 2016 | 67.79 | 68.36 | 67.47 | 68.01 | 2,671,781 | +0.54(+0.80%) |
Mar 01, 2016 | 66.91 | 67.48 | 65.51 | 67.47 | 4,760,028 | +0.82(+1.22%) |
Feb 29, 2016 | 67.39 | 68.15 | 66.58 | 66.66 | 1,955,866 | -1.26(-1.86%) |
Feb 26, 2016 | 68.26 | 68.52 | 67.73 | 67.92 | 1,637,133 | -0.01(-0.02%) |
Feb 25, 2016 | 67.77 | 68.22 | 67.22 | 67.93 | 1,352,645 | +0.65(+0.96%) |
Feb 24, 2016 | 66.68 | 67.49 | 65.88 | 67.28 | 1,270,398 | +0.29(+0.44%) |
Feb 23, 2016 | 67.09 | 68.07 | 66.49 | 66.99 | 1,999,599 | -0.05(-0.08%) |
Feb 22, 2016 | 68.52 | 68.85 | 66.74 | 67.04 | 2,126,760 | -0.98(-1.45%) |
Feb 19, 2016 | 66.65 | 68.42 | 66.20 | 68.03 | 2,231,153 | +1.47(+2.21%) |
Feb 18, 2016 | 67.04 | 67.16 | 66.13 | 66.55 | 1,922,117 | -0.62(-0.92%) |
Feb 17, 2016 | 66.83 | 67.20 | 65.76 | 67.17 | 3,225,117 | +1.05(+1.59%) |
Feb 16, 2016 | 67.25 | 67.33 | 65.67 | 66.12 | 3,285,674 | -0.32(-0.48%) |
Feb 12, 2016 | 66.28 | 66.44 | 66.44 | 66.44 | 2,320,037 | +1.33(+2.05%) |
Feb 11, 2016 | 64.41 | 66.01 | 64.38 | 65.11 | 2,678,933 | -0.88(-1.34%) |
Feb 10, 2016 | 67.81 | 68.15 | 65.93 | 65.99 | 2,927,008 | -2.03(-2.98%) |
Feb 09, 2016 | 64.91 | 68.38 | 64.91 | 68.02 | 4,435,772 | +2.27(+3.46%) |
Feb 08, 2016 | 64.45 | 66.09 | 63.42 | 65.74 | 3,783,571 | +1.20(+1.85%) |
Feb 05, 2016 | 63.97 | 64.80 | 63.39 | 64.55 | 4,135,729 | +1.62(+2.57%) |
Feb 04, 2016 | 65.08 | 65.33 | 62.31 | 62.93 | 5,208,566 | -2.24(-3.43%) |
Feb 03, 2016 | 65.19 | 65.61 | 63.51 | 65.17 | 2,843,000 | +0.21(+0.33%) |
Feb 02, 2016 | 64.44 | 65.45 | 64.21 | 64.96 | 2,159,806 | -0.24(-0.37%) |
Feb 01, 2016 | 65.45 | 65.75 | 64.83 | 65.20 | 1,877,125 | -0.30(-0.46%) |
Jan 29, 2016 | 63.86 | 65.56 | 63.44 | 65.50 | 3,377,067 | +2.01(+3.17%) |
Jan 28, 2016 | 63.54 | 64.08 | 62.73 | 63.48 | 2,891,063 | +0.27(+0.43%) |
Jan 27, 2016 | 62.78 | 64.18 | 62.65 | 63.21 | 2,544,258 | +0.26(+0.41%) |
Jan 26, 2016 | 62.14 | 63.21 | 61.56 | 62.96 | 1,909,837 | +1.26(+2.04%) |
Jan 25, 2016 | 61.66 | 62.60 | 61.60 | 61.70 | 2,481,856 | -0.09(-0.15%) |
Jan 22, 2016 | 60.92 | 61.89 | 60.50 | 61.79 | 2,883,042 | +2.03(+3.39%) |
Jan 21, 2016 | 61.59 | 62.13 | 59.68 | 59.77 | 5,500,500 | -1.61(-2.62%) |
Jan 20, 2016 | 62.18 | 62.51 | 60.59 | 61.38 | 4,044,269 | -1.39(-2.22%) |
Jan 19, 2016 | 62.66 | 63.25 | 62.08 | 62.77 | 3,467,743 | +1.02(+1.65%) |
Jan 15, 2016 | 60.01 | 61.75 | 61.75 | 61.75 | 3,544,943 | +0.01(+0.01%) |
Jan 14, 2016 | 61.68 | 62.21 | 61.16 | 61.74 | 2,979,350 | +0.39(+0.63%) |
Jan 13, 2016 | 64.77 | 64.77 | 61.05 | 61.36 | 3,595,063 | -2.25(-3.53%) |
Jan 12, 2016 | 63.92 | 63.97 | 63.00 | 63.60 | 2,300,063 | +0.22(+0.35%) |
Jan 11, 2016 | 63.02 | 63.73 | 62.27 | 63.38 | 2,629,711 | +0.52(+0.83%) |
Jan 08, 2016 | 64.41 | 64.41 | 62.78 | 62.86 | 2,067,469 | -0.95(-1.49%) |
Jan 07, 2016 | 63.68 | 65.43 | 63.57 | 63.81 | 2,710,314 | -1.02(-1.57%) |
Jan 06, 2016 | 64.42 | 65.50 | 64.22 | 64.83 | 2,115,770 | -0.32(-0.49%) |
Jan 05, 2016 | 65.18 | 65.40 | 64.52 | 65.15 | 2,170,827 | +0.51(+0.79%) |
Jan 04, 2016 | 64.73 | 64.99 | 63.95 | 64.64 | 3,429,412 | -1.41(-2.13%) |
Dec 31, 2015 | 66.31 | 66.04 | 66.04 | 66.04 | 1,353,446 | -0.67(-1.01%) |
Dec 30, 2015 | 67.28 | 67.76 | 66.69 | 66.71 | 1,476,435 | -0.58(-0.87%) |
Dec 29, 2015 | 67.33 | 67.89 | 67.21 | 67.30 | 1,110,293 | +0.31(+0.47%) |
Dec 28, 2015 | 66.83 | 67.26 | 66.56 | 66.98 | 1,000,586 | -0.01(-0.01%) |
Dec 24, 2015 | 66.41 | 66.99 | 66.99 | 66.99 | 902,389 | +0.66(+1.00%) |
Dec 23, 2015 | 67.65 | 67.79 | 65.72 | 66.33 | 2,944,403 | -0.58(-0.87%) |
Dec 22, 2015 | 65.98 | 67.09 | 65.46 | 66.91 | 2,353,783 | +1.59(+2.43%) |
Dec 21, 2015 | 65.82 | 66.09 | 64.73 | 65.32 | 2,246,442 | -0.08(-0.12%) |
Dec 18, 2015 | 66.84 | 67.09 | 65.38 | 65.40 | 4,264,329 | -1.71(-2.55%) |
Dec 17, 2015 | 67.65 | 67.84 | 66.30 | 67.11 | 3,742,334 | -0.39(-0.58%) |
Dec 16, 2015 | 67.88 | 68.36 | 66.30 | 67.50 | 2,494,493 | +0.26(+0.39%) |
Dec 15, 2015 | 67.47 | 68.43 | 67.21 | 67.24 | 2,379,679 | +0.33(+0.49%) |
Dec 14, 2015 | 65.43 | 66.97 | 65.12 | 66.91 | 2,711,082 | +1.79(+2.76%) |
Dec 11, 2015 | 65.97 | 66.62 | 64.75 | 65.12 | 1,999,790 | -1.96(-2.92%) |
Dec 10, 2015 | 66.48 | 67.80 | 66.08 | 67.07 | 1,949,982 | +0.61(+0.93%) |
Dec 09, 2015 | 68.18 | 68.68 | 65.56 | 66.46 | 3,721,105 | -2.66(-3.84%) |
Dec 08, 2015 | 69.59 | 69.81 | 68.59 | 69.12 | 1,611,708 | -0.87(-1.24%) |
Dec 07, 2015 | 69.97 | 70.36 | 69.18 | 69.98 | 1,851,679 | -0.09(-0.13%) |
Dec 04, 2015 | 67.37 | 70.35 | 67.19 | 70.08 | 2,834,505 | +2.98(+4.44%) |
Dec 03, 2015 | 69.25 | 69.25 | 66.75 | 67.09 | 2,926,073 | -1.97(-2.85%) |
Dec 02, 2015 | 68.85 | 69.11 | 68.69 | 69.06 | 1,836,802 | +0.27(+0.39%) |
Dec 01, 2015 | 69.04 | 69.24 | 68.29 | 68.80 | 1,531,571 | +0.14(+0.20%) |
Nov 30, 2015 | 67.99 | 68.99 | 67.55 | 68.66 | 3,023,405 | +0.70(+1.03%) |
Nov 27, 2015 | 67.54 | 67.98 | 67.27 | 67.95 | 456,120 | +0.51(+0.75%) |
Nov 25, 2015 | 67.83 | 67.45 | 67.45 | 67.45 | 985,237 | -0.16(-0.24%) |
Nov 24, 2015 | 67.83 | 67.97 | 66.99 | 67.61 | 1,624,446 | -0.82(-1.19%) |
Nov 23, 2015 | 68.64 | 68.86 | 68.00 | 68.42 | 1,643,427 | -0.22(-0.32%) |
Nov 20, 2015 | 68.59 | 69.13 | 68.14 | 68.64 | 3,554,498 | +0.32(+0.46%) |
Nov 19, 2015 | 67.62 | 68.39 | 67.41 | 68.33 | 1,818,691 | +0.71(+1.05%) |
Nov 18, 2015 | 67.17 | 67.67 | 66.64 | 67.62 | 1,228,664 | +0.67(+1.00%) |
Nov 17, 2015 | 67.59 | 67.59 | 66.67 | 66.95 | 1,413,303 | -0.44(-0.65%) |
Nov 16, 2015 | 66.95 | 67.38 | 66.13 | 67.38 | 1,486,531 | +0.27(+0.41%) |
Nov 13, 2015 | 67.58 | 68.66 | 66.61 | 67.11 | 1,480,563 | -0.63(-0.93%) |
Nov 12, 2015 | 68.56 | 68.89 | 67.74 | 67.74 | 1,125,337 | -1.09(-1.58%) |
Nov 11, 2015 | 69.08 | 69.51 | 68.52 | 68.83 | 1,370,831 | +0.18(+0.26%) |
Nov 10, 2015 | 68.02 | 68.70 | 67.84 | 68.66 | 1,338,856 | +0.30(+0.44%) |
Nov 09, 2015 | 68.02 | 68.82 | 67.75 | 68.35 | 1,936,118 | +0.30(+0.44%) |
Nov 06, 2015 | 67.97 | 69.21 | 67.64 | 68.05 | 1,798,048 | +0.90(+1.34%) |
Nov 05, 2015 | 67.28 | 67.90 | 66.99 | 67.15 | 1,174,176 | +0.08(+0.13%) |
Nov 04, 2015 | 67.59 | 67.66 | 66.45 | 67.07 | 1,573,144 | -0.44(-0.65%) |
Nov 03, 2015 | 67.69 | 68.19 | 67.26 | 67.50 | 1,311,195 | -0.30(-0.44%) |
Nov 02, 2015 | 66.76 | 67.85 | 66.76 | 67.80 | 1,977,376 | +1.38(+2.07%) |
Oct 30, 2015 | 67.92 | 68.50 | 66.37 | 66.42 | 2,902,964 | -2.07(-3.03%) |
Oct 29, 2015 | 67.35 | 68.78 | 65.42 | 68.49 | 2,246,217 | +1.04(+1.54%) |
Oct 28, 2015 | 66.01 | 67.52 | 65.80 | 67.45 | 1,611,422 | +1.44(+2.18%) |
Oct 27, 2015 | 65.63 | 66.42 | 65.37 | 66.01 | 1,065,304 | -0.01(-0.01%) |
Oct 26, 2015 | 66.06 | 66.58 | 65.52 | 66.02 | 1,424,252 | -0.04(-0.05%) |
Oct 23, 2015 | 65.39 | 66.12 | 65.09 | 66.05 | 1,333,669 | +1.05(+1.61%) |
Oct 22, 2015 | 63.80 | 65.25 | 63.79 | 65.01 | 1,480,145 | +1.49(+2.35%) |
Oct 21, 2015 | 64.54 | 64.67 | 63.47 | 63.52 | 820,299 | -0.84(-1.31%) |
Oct 20, 2015 | 64.28 | 64.63 | 63.81 | 64.36 | 1,682,508 | +0.10(+0.15%) |
Oct 19, 2015 | 62.73 | 64.33 | 62.26 | 64.26 | 1,718,027 | +1.05(+1.67%) |
Oct 16, 2015 | 63.11 | 63.23 | 62.57 | 63.21 | 1,594,694 | +0.50(+0.80%) |
Oct 15, 2015 | 61.48 | 62.77 | 61.33 | 62.71 | 2,339,902 | +1.31(+2.14%) |
Oct 14, 2015 | 62.07 | 62.40 | 61.15 | 61.39 | 2,109,064 | -0.66(-1.07%) |
Oct 13, 2015 | 62.42 | 62.90 | 61.96 | 62.05 | 1,555,229 | -0.91(-1.45%) |
Oct 12, 2015 | 62.16 | 63.14 | 61.88 | 62.97 | 1,097,828 | +0.89(+1.43%) |
Oct 09, 2015 | 63.32 | 63.35 | 61.62 | 62.08 | 2,387,871 | -1.11(-1.76%) |
Oct 08, 2015 | 63.35 | 63.54 | 62.48 | 63.19 | 2,169,304 | -0.57(-0.89%) |
Oct 07, 2015 | 64.04 | 64.41 | 63.24 | 63.76 | 2,008,502 | +0.59(+0.93%) |
Oct 06, 2015 | 64.38 | 64.57 | 63.17 | 63.17 | 2,453,849 | -0.97(-1.51%) |
Oct 05, 2015 | 64.14 | 64.30 | 62.96 | 64.14 | 2,858,991 | +0.46(+0.73%) |
Oct 02, 2015 | 64.84 | 64.84 | 62.44 | 63.68 | 5,252,684 | -2.26(-3.42%) |
Oct 01, 2015 | 65.27 | 65.96 | 64.88 | 65.93 | 2,218,841 | +0.73(+1.12%) |
Sep 30, 2015 | 64.23 | 65.25 | 63.59 | 65.20 | 2,021,950 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.89 | 63.55 | 1,396,325 | -0.09(-0.14%) |
Sep 28, 2015 | 64.48 | 64.78 | 63.61 | 63.64 | 1,839,288 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.41 | 63.47 | 64.95 | 1,860,027 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.39 | 1,753,032 | -0.76(-1.18%) |
Sep 23, 2015 | 63.78 | 64.30 | 63.67 | 64.15 | 953,601 | +0.37(+0.58%) |
Sep 22, 2015 | 63.51 | 64.54 | 63.40 | 63.78 | 1,731,631 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,721 | +1.09(+1.71%) |
Sep 18, 2015 | 64.26 | 64.68 | 63.39 | 63.56 | 9,131,707 | -1.35(-2.08%) |
Sep 17, 2015 | 67.24 | 67.66 | 64.80 | 64.91 | 3,594,793 | -2.14(-3.20%) |
Sep 16, 2015 | 66.89 | 67.24 | 66.49 | 67.05 | 1,864,238 | +0.09(+0.14%) |
Sep 15, 2015 | 66.77 | 67.15 | 66.17 | 66.96 | 1,918,514 | +0.56(+0.85%) |
Sep 14, 2015 | 66.35 | 66.65 | 66.10 | 66.40 | 1,670,011 | -0.03(-0.04%) |
Sep 11, 2015 | 65.32 | 66.44 | 65.24 | 66.43 | 2,197,465 | +0.71(+1.08%) |
Sep 10, 2015 | 64.82 | 66.00 | 64.61 | 65.72 | 3,673,099 | +1.03(+1.60%) |
Sep 09, 2015 | 66.42 | 66.74 | 64.54 | 64.68 | 5,740,285 | -1.98(-2.97%) |
Sep 08, 2015 | 66.09 | 66.74 | 65.21 | 66.67 | 1,580,375 | +2.03(+3.14%) |
Sep 04, 2015 | 64.52 | 64.63 | 64.63 | 64.63 | 2,226,732 | -0.97(-1.47%) |
Sep 03, 2015 | 64.95 | 66.17 | 64.70 | 65.60 | 1,786,887 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.84 | 64.10 | 64.72 | 1,698,802 | +1.01(+1.58%) |
Sep 01, 2015 | 64.58 | 64.77 | 63.41 | 63.72 | 2,416,617 | -2.32(-3.52%) |
Aug 31, 2015 | 66.07 | 66.43 | 65.11 | 66.04 | 3,315,343 | -0.13(-0.19%) |
Aug 28, 2015 | 65.42 | 66.40 | 65.05 | 66.17 | 1,991,696 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.57 | 64.31 | 65.57 | 2,357,731 | +1.42(+2.21%) |
Aug 26, 2015 | 63.75 | 64.49 | 62.40 | 64.15 | 2,512,586 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,572 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.04 | 58.97 | 62.05 | 5,087,045 | -2.03(-3.16%) |
Aug 21, 2015 | 66.73 | 66.87 | 64.05 | 64.08 | 4,937,577 | -3.09(-4.60%) |
Aug 20, 2015 | 67.31 | 67.86 | 66.72 | 67.17 | 2,714,222 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.70 | 67.48 | 67.99 | 2,431,350 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 68.99 | 68.54 | 68.73 | 1,570,883 | +0.03(+0.04%) |
Aug 17, 2015 | 68.28 | 68.79 | 67.98 | 68.70 | 1,452,734 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.71 | 68.14 | 68.64 | 1,606,855 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.33 | 2,105,053 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.93 | 66.44 | 67.84 | 2,001,076 | -0.16(-0.24%) |
Aug 11, 2015 | 68.25 | 68.49 | 67.69 | 68.00 | 1,850,416 | -0.52(-0.77%) |
Aug 10, 2015 | 68.62 | 68.80 | 68.27 | 68.53 | 1,313,770 | +0.53(+0.78%) |
Aug 07, 2015 | 67.81 | 68.12 | 67.42 | 68.00 | 1,190,886 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.89 | 1,581,337 | -0.56(-0.82%) |
Aug 05, 2015 | 68.28 | 68.58 | 67.83 | 68.45 | 2,520,937 | +0.84(+1.24%) |
Aug 04, 2015 | 67.73 | 67.98 | 67.24 | 67.61 | 1,475,947 | -0.20(-0.29%) |
Aug 03, 2015 | 67.39 | 67.90 | 67.19 | 67.81 | 1,707,462 | +0.65(+0.97%) |
Jul 31, 2015 | 67.81 | 67.86 | 66.94 | 67.16 | 2,176,828 | -0.68(-1.00%) |
Jul 30, 2015 | 67.73 | 68.47 | 67.40 | 67.84 | 1,921,518 | +0.00(+0.00%) |
Jul 29, 2015 | 67.09 | 67.96 | 66.82 | 67.84 | 1,989,560 | +0.59(+0.88%) |
Jul 28, 2015 | 67.34 | 67.54 | 66.71 | 67.24 | 1,708,672 | +0.43(+0.64%) |
Jul 27, 2015 | 67.16 | 67.47 | 66.57 | 66.82 | 1,081,001 | -0.78(-1.15%) |
Jul 24, 2015 | 67.40 | 68.23 | 67.27 | 67.59 | 1,260,029 | +0.03(+0.04%) |
Jul 23, 2015 | 68.86 | 68.96 | 67.20 | 67.56 | 2,523,931 | -1.62(-2.34%) |
Jul 22, 2015 | 69.52 | 69.58 | 68.61 | 69.19 | 1,442,004 | +0.17(+0.24%) |
Jul 21, 2015 | 69.95 | 70.54 | 68.91 | 69.02 | 2,099,952 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.15 | 68.54 | 69.82 | 1,482,722 | +0.08(+0.11%) |
Jul 17, 2015 | 68.59 | 69.86 | 68.53 | 69.74 | 1,747,777 | +0.39(+0.56%) |
Jul 16, 2015 | 68.60 | 69.38 | 68.44 | 69.35 | 2,554,490 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.73 | 68.40 | 1,781,210 | +0.41(+0.61%) |
Jul 14, 2015 | 68.71 | 68.79 | 67.93 | 67.98 | 2,230,251 | -0.61(-0.89%) |
Jul 13, 2015 | 69.47 | 69.75 | 68.54 | 68.59 | 1,730,454 | -0.29(-0.43%) |
Jul 10, 2015 | 68.78 | 69.38 | 68.56 | 68.89 | 2,571,207 | +1.08(+1.59%) |
Jul 09, 2015 | 67.30 | 68.23 | 67.00 | 67.81 | 2,198,657 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,733 | -0.16(-0.24%) |
Jul 07, 2015 | 66.13 | 66.61 | 65.38 | 66.60 | 2,163,045 | +0.46(+0.70%) |
Jul 06, 2015 | 65.59 | 66.33 | 65.11 | 66.14 | 1,578,333 | +0.22(+0.33%) |
Jul 02, 2015 | 65.86 | 65.92 | 65.92 | 65.92 | 1,940,436 | +0.39(+0.60%) |
Jul 01, 2015 | 65.61 | 65.87 | 65.28 | 65.53 | 1,495,328 | +0.45(+0.70%) |
Jun 30, 2015 | 65.12 | 65.46 | 64.80 | 65.07 | 2,473,765 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.40 | 64.55 | 64.55 | 1,967,145 | -1.06(-1.62%) |
Jun 26, 2015 | 65.93 | 65.98 | 65.47 | 65.61 | 1,662,823 | -0.12(-0.18%) |
Jun 25, 2015 | 65.43 | 66.19 | 65.29 | 65.73 | 1,808,944 | +0.24(+0.36%) |
Jun 24, 2015 | 66.28 | 66.32 | 65.46 | 65.49 | 1,796,059 | -0.79(-1.19%) |
Jun 23, 2015 | 66.19 | 66.66 | 66.12 | 66.28 | 1,197,940 | +0.08(+0.13%) |
Jun 22, 2015 | 66.30 | 66.57 | 66.07 | 66.20 | 1,293,944 | +0.48(+0.72%) |
Jun 19, 2015 | 66.94 | 67.31 | 65.66 | 65.72 | 4,069,203 | -1.41(-2.10%) |
Jun 18, 2015 | 67.76 | 67.86 | 67.00 | 67.14 | 2,195,617 | -0.31(-0.46%) |
Jun 17, 2015 | 67.70 | 68.11 | 67.34 | 67.45 | 2,024,767 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.72 | 67.09 | 67.50 | 1,888,352 | +0.20(+0.30%) |
Jun 15, 2015 | 67.17 | 67.37 | 66.69 | 67.30 | 1,577,037 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.57 | 67.78 | 1,991,909 | -1.36(-1.96%) |
Jun 11, 2015 | 69.02 | 69.38 | 68.72 | 69.14 | 2,231,001 | +0.20(+0.29%) |
Jun 10, 2015 | 67.57 | 68.99 | 67.20 | 68.94 | 3,701,165 | +1.60(+2.37%) |
Jun 09, 2015 | 66.57 | 67.43 | 66.16 | 67.34 | 2,932,038 | +0.79(+1.19%) |
Jun 08, 2015 | 66.88 | 67.24 | 66.52 | 66.55 | 1,787,653 | -0.20(-0.29%) |
Jun 05, 2015 | 66.08 | 67.11 | 65.91 | 66.75 | 3,422,155 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.05 | 65.31 | 65.56 | 2,041,472 | -0.19(-0.30%) |
Jun 03, 2015 | 65.56 | 66.25 | 65.40 | 65.75 | 2,331,534 | +0.15(+0.23%) |
Jun 02, 2015 | 65.10 | 65.70 | 65.04 | 65.60 | 2,240,031 | +0.12(+0.18%) |
Jun 01, 2015 | 65.72 | 65.88 | 65.17 | 65.48 | 1,908,476 | -0.05(-0.07%) |
May 29, 2015 | 65.41 | 65.59 | 64.74 | 65.53 | 2,276,923 | +0.12(+0.18%) |
May 28, 2015 | 65.18 | 65.43 | 64.92 | 65.41 | 1,062,783 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.53 | 65.31 | 1,096,698 | +0.29(+0.45%) |
May 26, 2015 | 65.42 | 65.60 | 64.99 | 65.01 | 1,689,235 | -0.36(-0.55%) |
May 22, 2015 | 64.97 | 65.38 | 65.38 | 65.38 | 1,510,138 | +0.40(+0.62%) |
May 21, 2015 | 65.26 | 65.32 | 64.60 | 64.97 | 2,090,150 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.25 | 65.34 | 65.35 | 1,291,818 | -0.74(-1.13%) |
May 19, 2015 | 66.16 | 66.38 | 65.88 | 66.09 | 1,400,642 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.74 | 65.99 | 66.03 | 1,720,407 | -0.05(-0.07%) |
May 15, 2015 | 66.79 | 67.12 | 65.68 | 66.08 | 1,629,382 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.94 | 66.06 | 66.84 | 1,475,338 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.25 | 65.63 | 66.18 | 1,471,205 | +0.06(+0.09%) |
May 12, 2015 | 65.82 | 66.45 | 65.68 | 66.12 | 1,837,916 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.71 | 65.66 | 66.36 | 2,342,732 | +0.72(+1.09%) |
May 08, 2015 | 65.19 | 65.88 | 64.60 | 65.65 | 2,552,777 | +1.37(+2.13%) |
May 07, 2015 | 62.86 | 64.55 | 62.85 | 64.28 | 3,383,868 | +1.46(+2.33%) |
May 06, 2015 | 63.24 | 63.56 | 62.44 | 62.82 | 2,138,059 | -0.42(-0.67%) |
May 05, 2015 | 62.89 | 63.37 | 62.64 | 63.24 | 2,533,866 | +0.06(+0.10%) |
May 04, 2015 | 63.15 | 63.27 | 62.57 | 63.18 | 1,325,004 | +0.03(+0.04%) |