Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.54 | 65.98 | 64.87 | 65.55 | 1,165,592 | -0.02(-0.03%) |
Apr 28, 2016 | 65.48 | 66.46 | 65.17 | 65.57 | 1,383,673 | -0.07(-0.11%) |
Apr 27, 2016 | 66.21 | 66.41 | 65.07 | 65.64 | 961,301 | -0.81(-1.22%) |
Apr 26, 2016 | 65.81 | 66.46 | 65.66 | 66.45 | 1,081,720 | +0.45(+0.68%) |
Apr 25, 2016 | 66.41 | 66.48 | 65.20 | 66.00 | 1,212,141 | -0.24(-0.36%) |
Apr 22, 2016 | 66.54 | 66.85 | 65.58 | 66.24 | 1,170,427 | -0.27(-0.41%) |
Apr 21, 2016 | 67.89 | 68.24 | 65.99 | 66.51 | 1,963,992 | -0.62(-0.92%) |
Apr 20, 2016 | 66.48 | 67.72 | 66.28 | 67.13 | 2,180,552 | +0.65(+0.98%) |
Apr 19, 2016 | 65.67 | 66.68 | 65.33 | 66.48 | 1,471,398 | +1.00(+1.53%) |
Apr 18, 2016 | 64.17 | 65.80 | 64.07 | 65.48 | 1,586,389 | +0.68(+1.05%) |
Apr 15, 2016 | 63.88 | 65.33 | 63.60 | 64.80 | 2,006,257 | +0.60(+0.93%) |
Apr 14, 2016 | 63.31 | 64.48 | 63.00 | 64.20 | 2,965,084 | +0.96(+1.51%) |
Apr 13, 2016 | 61.96 | 63.39 | 61.67 | 63.24 | 1,963,471 | +1.34(+2.16%) |
Apr 12, 2016 | 61.47 | 62.48 | 60.39 | 61.91 | 2,583,170 | +0.68(+1.11%) |
Apr 11, 2016 | 63.85 | 64.31 | 61.04 | 61.23 | 3,409,934 | -2.52(-3.95%) |
Apr 08, 2016 | 65.28 | 65.41 | 62.68 | 63.75 | 2,135,171 | -1.24(-1.91%) |
Apr 07, 2016 | 65.45 | 66.40 | 64.60 | 64.99 | 1,884,433 | -0.75(-1.14%) |
Apr 06, 2016 | 66.89 | 66.89 | 65.13 | 65.74 | 2,567,456 | -0.99(-1.48%) |
Apr 05, 2016 | 67.16 | 67.53 | 66.21 | 66.73 | 1,979,109 | -0.87(-1.29%) |
Apr 04, 2016 | 68.95 | 69.73 | 67.44 | 67.60 | 2,696,430 | -1.09(-1.59%) |
Apr 01, 2016 | 66.97 | 68.91 | 66.96 | 68.69 | 2,942,547 | +0.98(+1.45%) |
Mar 31, 2016 | 68.19 | 68.50 | 66.35 | 67.71 | 3,896,533 | -0.09(-0.13%) |
Mar 30, 2016 | 65.50 | 68.45 | 65.30 | 67.80 | 10,801,203 | +6.56(+10.71%) |
Mar 29, 2016 | 60.58 | 61.72 | 60.02 | 61.24 | 3,928,082 | +0.72(+1.19%) |
Mar 28, 2016 | 61.13 | 61.45 | 60.07 | 60.52 | 1,963,587 | -0.37(-0.61%) |
Mar 24, 2016 | 60.37 | 60.89 | 60.89 | 60.89 | 1,148,500 | +0.82(+1.37%) |
Mar 23, 2016 | 59.95 | 60.81 | 59.58 | 60.07 | 1,330,986 | -0.26(-0.43%) |
Mar 22, 2016 | 59.85 | 60.50 | 58.81 | 60.33 | 1,385,219 | +0.12(+0.20%) |
Mar 21, 2016 | 61.39 | 61.58 | 59.03 | 60.21 | 3,669,438 | -2.30(-3.68%) |
Mar 18, 2016 | 62.50 | 63.42 | 62.37 | 62.51 | 1,722,933 | -0.29(-0.46%) |
Mar 17, 2016 | 61.78 | 63.22 | 61.50 | 62.80 | 1,509,504 | +0.52(+0.83%) |
Mar 16, 2016 | 62.96 | 62.96 | 61.68 | 62.28 | 1,264,791 | -0.70(-1.11%) |
Mar 15, 2016 | 63.72 | 63.72 | 61.95 | 62.98 | 2,220,896 | -1.75(-2.70%) |
Mar 14, 2016 | 64.18 | 64.99 | 63.94 | 64.73 | 1,591,207 | +0.31(+0.48%) |
Mar 11, 2016 | 63.52 | 64.68 | 63.33 | 64.42 | 2,250,215 | +1.19(+1.88%) |
Mar 10, 2016 | 62.76 | 63.68 | 62.40 | 63.23 | 1,360,826 | +1.10(+1.77%) |
Mar 09, 2016 | 62.27 | 62.49 | 61.22 | 62.13 | 1,129,079 | -0.09(-0.14%) |
Mar 08, 2016 | 61.59 | 62.96 | 61.47 | 62.22 | 1,481,890 | +0.22(+0.35%) |
Mar 07, 2016 | 60.89 | 62.09 | 60.78 | 62.00 | 1,593,269 | +0.78(+1.27%) |
Mar 04, 2016 | 61.84 | 61.95 | 61.03 | 61.22 | 1,938,666 | -0.56(-0.91%) |
Mar 03, 2016 | 62.84 | 62.93 | 61.54 | 61.78 | 1,901,620 | -1.01(-1.61%) |
Mar 02, 2016 | 62.52 | 63.67 | 62.38 | 62.79 | 1,671,023 | +0.05(+0.08%) |
Mar 01, 2016 | 62.71 | 63.30 | 62.29 | 62.74 | 2,375,140 | +0.01(+0.02%) |
Feb 29, 2016 | 61.24 | 63.43 | 60.99 | 62.73 | 2,078,769 | +1.17(+1.90%) |
Feb 26, 2016 | 61.66 | 62.00 | 60.81 | 61.56 | 1,585,325 | +0.21(+0.34%) |
Feb 25, 2016 | 60.90 | 62.80 | 60.60 | 61.35 | 1,913,505 | +0.54(+0.89%) |
Feb 24, 2016 | 60.31 | 60.92 | 59.16 | 60.81 | 1,822,098 | +0.18(+0.30%) |
Feb 23, 2016 | 60.46 | 61.58 | 59.53 | 60.63 | 1,446,479 | +0.13(+0.21%) |
Feb 22, 2016 | 61.29 | 62.14 | 59.98 | 60.50 | 2,287,252 | -0.26(-0.43%) |
Feb 19, 2016 | 60.16 | 60.84 | 58.15 | 60.76 | 1,845,933 | +0.10(+0.16%) |
Feb 18, 2016 | 60.88 | 61.37 | 60.13 | 60.66 | 1,501,230 | +0.15(+0.25%) |
Feb 17, 2016 | 60.14 | 61.43 | 59.93 | 60.51 | 1,817,878 | +0.71(+1.19%) |
Feb 16, 2016 | 59.53 | 60.46 | 58.93 | 59.80 | 1,514,970 | +0.96(+1.63%) |
Feb 12, 2016 | 57.61 | 58.84 | 58.84 | 58.84 | 1,497,200 | +1.62(+2.83%) |
Feb 11, 2016 | 56.72 | 57.74 | 55.44 | 57.22 | 2,188,586 | -0.46(-0.80%) |
Feb 10, 2016 | 56.81 | 58.55 | 56.75 | 57.68 | 1,963,099 | +0.80(+1.41%) |
Feb 09, 2016 | 57.43 | 57.93 | 54.60 | 56.88 | 3,692,348 | -1.08(-1.86%) |
Feb 08, 2016 | 59.99 | 60.11 | 55.37 | 57.96 | 5,136,083 | -2.79(-4.59%) |
Feb 05, 2016 | 62.38 | 63.13 | 59.89 | 60.75 | 2,662,347 | -1.88(-3.00%) |
Feb 04, 2016 | 62.26 | 63.34 | 61.66 | 62.63 | 2,044,682 | -0.39(-0.62%) |
Feb 03, 2016 | 61.89 | 63.14 | 60.49 | 63.02 | 3,174,332 | +1.01(+1.63%) |
Feb 02, 2016 | 61.24 | 63.50 | 61.12 | 62.01 | 3,620,151 | +1.19(+1.96%) |
Feb 01, 2016 | 61.25 | 61.62 | 59.64 | 60.82 | 2,403,040 | -1.25(-2.01%) |
Jan 29, 2016 | 59.50 | 62.07 | 59.50 | 62.07 | 3,336,975 | +2.47(+4.14%) |
Jan 28, 2016 | 59.71 | 60.67 | 59.05 | 59.60 | 2,772,484 | +0.79(+1.34%) |
Jan 27, 2016 | 58.59 | 59.91 | 58.39 | 58.81 | 2,577,837 | +0.22(+0.38%) |
Jan 26, 2016 | 58.73 | 59.33 | 57.61 | 58.59 | 2,630,787 | +0.96(+1.67%) |
Jan 25, 2016 | 58.67 | 58.67 | 57.02 | 57.63 | 2,277,467 | -0.40(-0.69%) |
Jan 22, 2016 | 57.92 | 58.38 | 56.15 | 58.03 | 2,205,232 | +0.94(+1.65%) |
Jan 21, 2016 | 56.86 | 59.03 | 54.85 | 57.09 | 3,749,743 | +1.14(+2.04%) |
Jan 20, 2016 | 55.53 | 56.70 | 53.18 | 55.95 | 3,217,155 | -0.79(-1.39%) |
Jan 19, 2016 | 56.18 | 57.48 | 55.56 | 56.74 | 3,150,735 | +1.03(+1.85%) |
Jan 15, 2016 | 55.18 | 55.71 | 55.71 | 55.71 | 3,955,200 | -0.92(-1.62%) |
Jan 14, 2016 | 56.06 | 57.38 | 53.60 | 56.63 | 3,625,812 | +0.66(+1.18%) |
Jan 13, 2016 | 57.99 | 58.28 | 55.19 | 55.97 | 3,413,750 | -0.85(-1.50%) |
Jan 12, 2016 | 59.92 | 61.30 | 56.28 | 56.82 | 12,958,803 | +2.09(+3.82%) |
Jan 11, 2016 | 54.49 | 55.09 | 52.71 | 54.73 | 3,316,812 | +0.82(+1.52%) |
Jan 08, 2016 | 55.43 | 55.77 | 52.97 | 53.91 | 3,170,947 | -0.88(-1.61%) |
Jan 07, 2016 | 54.00 | 56.00 | 53.75 | 54.79 | 4,041,252 | -0.12(-0.22%) |
Jan 06, 2016 | 54.95 | 55.64 | 54.53 | 54.91 | 2,776,864 | -0.68(-1.22%) |
Jan 05, 2016 | 56.20 | 56.67 | 55.16 | 55.59 | 3,139,711 | -0.27(-0.48%) |
Jan 04, 2016 | 53.71 | 56.21 | 53.53 | 55.86 | 7,252,278 | +3.39(+6.46%) |
Dec 31, 2015 | 51.71 | 52.47 | 52.47 | 52.47 | 1,747,100 | +0.88(+1.71%) |
Dec 30, 2015 | 52.41 | 52.80 | 51.34 | 51.59 | 1,682,736 | -0.78(-1.49%) |
Dec 29, 2015 | 53.25 | 53.75 | 51.88 | 52.37 | 2,014,582 | -0.80(-1.50%) |
Dec 28, 2015 | 52.84 | 54.15 | 52.60 | 53.17 | 2,158,021 | -0.02(-0.04%) |
Dec 24, 2015 | 52.72 | 53.19 | 53.19 | 53.19 | 832,800 | +0.30(+0.57%) |
Dec 23, 2015 | 53.67 | 53.96 | 52.48 | 52.89 | 2,052,562 | -0.26(-0.49%) |
Dec 22, 2015 | 51.76 | 53.35 | 51.58 | 53.15 | 2,522,546 | +1.25(+2.41%) |
Dec 21, 2015 | 50.37 | 51.99 | 50.37 | 51.90 | 2,584,229 | +1.64(+3.26%) |
Dec 18, 2015 | 49.75 | 51.07 | 49.05 | 50.26 | 2,731,840 | +0.26(+0.52%) |
Dec 17, 2015 | 50.55 | 51.24 | 49.75 | 50.00 | 3,126,857 | +0.03(+0.06%) |
Dec 16, 2015 | 49.73 | 50.70 | 49.19 | 49.97 | 3,930,703 | +0.71(+1.44%) |
Dec 15, 2015 | 47.90 | 49.79 | 47.51 | 49.26 | 3,221,151 | +1.47(+3.08%) |
Dec 14, 2015 | 46.09 | 47.85 | 45.87 | 47.79 | 3,447,987 | +1.67(+3.62%) |
Dec 11, 2015 | 45.39 | 46.64 | 45.17 | 46.12 | 4,326,522 | +0.17(+0.37%) |
Dec 10, 2015 | 44.73 | 46.50 | 44.62 | 45.95 | 6,151,127 | +0.64(+1.40%) |
Dec 09, 2015 | 46.94 | 50.39 | 45.05 | 45.31 | 19,808,766 | -6.84(-13.12%) |
Dec 08, 2015 | 51.27 | 52.39 | 50.68 | 52.16 | 5,803,535 | +0.37(+0.71%) |
Dec 07, 2015 | 49.02 | 51.93 | 48.12 | 51.79 | 5,748,979 | +2.61(+5.31%) |
Dec 04, 2015 | 49.00 | 49.00 | 46.78 | 49.18 | 3,591,830 | +0.06(+0.12%) |
Dec 03, 2015 | 49.42 | 49.70 | 48.63 | 49.12 | 3,281,300 | +0.12(+0.24%) |
Dec 02, 2015 | 48.92 | 49.53 | 48.55 | 49.00 | 2,321,669 | -0.05(-0.10%) |
Dec 01, 2015 | 48.84 | 49.20 | 47.75 | 49.05 | 4,428,130 | +1.23(+2.57%) |
Nov 30, 2015 | 49.28 | 50.00 | 47.54 | 47.82 | 8,452,288 | -4.68(-8.91%) |
Nov 27, 2015 | 52.85 | 52.88 | 51.76 | 52.50 | 891,989 | -0.45(-0.85%) |
Nov 25, 2015 | 53.09 | 52.95 | 52.95 | 52.95 | 1,992,100 | +0.22(+0.42%) |
Nov 24, 2015 | 51.84 | 53.31 | 51.19 | 52.73 | 3,505,984 | -0.04(-0.08%) |
Nov 23, 2015 | 49.52 | 52.95 | 48.54 | 52.77 | 5,721,356 | +3.49(+7.08%) |
Nov 20, 2015 | 47.91 | 51.50 | 47.74 | 49.28 | 6,003,720 | +1.95(+4.12%) |
Nov 19, 2015 | 45.86 | 49.00 | 45.74 | 47.33 | 5,939,000 | +1.64(+3.59%) |
Nov 18, 2015 | 44.36 | 45.76 | 44.07 | 45.69 | 2,424,819 | +1.60(+3.63%) |
Nov 17, 2015 | 44.99 | 44.99 | 43.14 | 44.09 | 3,091,170 | -1.15(-2.54%) |
Nov 16, 2015 | 44.70 | 45.50 | 43.87 | 45.24 | 2,375,472 | +0.19(+0.42%) |
Nov 13, 2015 | 47.30 | 47.50 | 44.23 | 45.05 | 5,344,427 | -3.11(-6.46%) |
Nov 12, 2015 | 47.44 | 48.90 | 47.08 | 48.16 | 2,678,051 | +0.59(+1.24%) |
Nov 11, 2015 | 49.96 | 50.01 | 47.46 | 47.57 | 3,639,875 | -2.51(-5.01%) |
Nov 10, 2015 | 50.19 | 50.61 | 49.02 | 50.08 | 1,885,315 | -0.09(-0.18%) |
Nov 09, 2015 | 50.87 | 51.00 | 49.29 | 50.17 | 1,877,915 | -0.89(-1.74%) |
Nov 06, 2015 | 52.19 | 53.14 | 50.88 | 51.06 | 1,919,570 | -1.02(-1.96%) |
Nov 05, 2015 | 51.94 | 52.24 | 51.25 | 52.08 | 1,207,890 | +0.40(+0.77%) |
Nov 04, 2015 | 51.87 | 52.51 | 51.44 | 51.68 | 2,093,621 | -0.41(-0.79%) |
Nov 03, 2015 | 51.25 | 52.69 | 51.01 | 52.09 | 2,765,469 | +1.01(+1.98%) |
Nov 02, 2015 | 49.35 | 51.12 | 48.19 | 51.08 | 3,620,167 | +1.91(+3.88%) |
Oct 30, 2015 | 48.69 | 49.58 | 48.16 | 49.17 | 3,776,768 | +0.38(+0.78%) |
Oct 29, 2015 | 49.30 | 49.50 | 48.23 | 48.79 | 2,024,520 | -0.45(-0.91%) |
Oct 28, 2015 | 48.25 | 49.38 | 47.39 | 49.24 | 3,232,979 | +0.96(+1.99%) |
Oct 27, 2015 | 48.50 | 49.03 | 47.79 | 48.28 | 1,619,512 | -0.02(-0.04%) |
Oct 26, 2015 | 48.56 | 48.88 | 47.93 | 48.30 | 3,663,084 | -0.19(-0.39%) |
Oct 23, 2015 | 52.32 | 52.63 | 47.40 | 48.49 | 7,717,605 | -3.84(-7.34%) |
Oct 22, 2015 | 50.61 | 52.37 | 50.01 | 52.33 | 5,737,227 | +0.33(+0.63%) |
Oct 21, 2015 | 53.31 | 53.38 | 51.66 | 52.00 | 2,186,390 | -0.93(-1.76%) |
Oct 20, 2015 | 53.11 | 53.50 | 52.49 | 52.93 | 1,571,527 | -0.33(-0.62%) |
Oct 19, 2015 | 53.70 | 54.52 | 52.74 | 53.26 | 2,057,942 | -0.55(-1.02%) |
Oct 16, 2015 | 54.08 | 54.93 | 53.00 | 53.81 | 4,189,485 | +1.29(+2.46%) |
Oct 15, 2015 | 51.70 | 52.52 | 51.15 | 52.52 | 1,940,500 | +0.98(+1.90%) |
Oct 14, 2015 | 51.72 | 52.42 | 51.23 | 51.54 | 1,621,886 | -0.04(-0.08%) |
Oct 13, 2015 | 51.64 | 51.99 | 50.80 | 51.58 | 2,223,145 | -0.33(-0.64%) |
Oct 12, 2015 | 52.85 | 53.10 | 51.81 | 51.91 | 1,375,954 | -0.84(-1.59%) |
Oct 09, 2015 | 54.50 | 54.55 | 52.71 | 52.75 | 2,597,396 | -1.46(-2.69%) |
Oct 08, 2015 | 53.68 | 54.64 | 53.60 | 54.21 | 2,726,286 | +0.21(+0.39%) |
Oct 07, 2015 | 53.07 | 54.03 | 52.15 | 54.00 | 3,513,740 | +2.26(+4.37%) |
Oct 06, 2015 | 51.21 | 51.94 | 50.87 | 51.74 | 2,144,744 | +0.47(+0.92%) |
Oct 05, 2015 | 51.32 | 51.87 | 50.93 | 51.27 | 2,557,399 | +0.15(+0.29%) |
Oct 02, 2015 | 49.82 | 51.13 | 49.14 | 51.12 | 3,584,297 | +0.84(+1.67%) |
Oct 01, 2015 | 50.34 | 50.75 | 49.52 | 50.28 | 2,695,240 | -0.37(-0.73%) |
Sep 30, 2015 | 50.39 | 51.13 | 50.00 | 50.65 | 2,217,066 | +0.84(+1.69%) |
Sep 29, 2015 | 50.30 | 50.96 | 49.45 | 49.81 | 3,802,583 | -0.56(-1.11%) |
Sep 28, 2015 | 52.11 | 52.29 | 50.17 | 50.37 | 2,843,770 | -2.21(-4.20%) |
Sep 25, 2015 | 53.87 | 54.47 | 51.65 | 52.58 | 2,895,746 | -0.27(-0.51%) |
Sep 24, 2015 | 53.14 | 53.14 | 51.98 | 52.85 | 2,787,439 | -0.68(-1.27%) |
Sep 23, 2015 | 55.16 | 55.53 | 53.16 | 53.53 | 2,833,113 | -1.19(-2.17%) |
Sep 22, 2015 | 53.27 | 54.86 | 53.26 | 54.72 | 3,345,505 | +0.74(+1.37%) |
Sep 21, 2015 | 54.57 | 55.77 | 53.47 | 53.98 | 5,421,667 | +1.07(+2.02%) |
Sep 18, 2015 | 53.36 | 54.29 | 52.64 | 52.91 | 3,883,812 | -0.92(-1.71%) |
Sep 17, 2015 | 54.86 | 55.12 | 53.18 | 53.83 | 3,197,482 | -0.82(-1.50%) |
Sep 16, 2015 | 53.22 | 55.35 | 52.81 | 54.65 | 5,056,213 | +1.28(+2.40%) |
Sep 15, 2015 | 53.83 | 54.00 | 51.96 | 53.37 | 5,671,814 | -0.42(-0.78%) |
Sep 14, 2015 | 53.77 | 54.78 | 53.15 | 53.79 | 5,079,876 | -0.22(-0.41%) |
Sep 11, 2015 | 54.60 | 54.65 | 52.91 | 54.01 | 12,927,073 | +0.47(+0.88%) |
Sep 10, 2015 | 60.07 | 60.80 | 52.88 | 53.54 | 31,683,964 | -10.51(-16.41%) |
Sep 09, 2015 | 66.39 | 66.44 | 61.22 | 64.05 | 4,523,239 | -1.84(-2.79%) |
Sep 08, 2015 | 66.33 | 66.99 | 65.35 | 65.89 | 3,116,430 | +0.21(+0.32%) |
Sep 04, 2015 | 64.59 | 65.68 | 65.68 | 65.68 | 2,222,700 | +0.73(+1.12%) |
Sep 03, 2015 | 66.05 | 66.88 | 64.60 | 64.95 | 3,005,621 | -0.41(-0.63%) |
Sep 02, 2015 | 63.85 | 65.48 | 63.66 | 65.36 | 3,224,745 | +2.29(+3.63%) |
Sep 01, 2015 | 62.82 | 63.76 | 62.22 | 63.07 | 1,858,846 | -0.94(-1.47%) |
Aug 31, 2015 | 63.08 | 64.43 | 63.08 | 64.01 | 2,125,307 | +0.84(+1.33%) |
Aug 28, 2015 | 62.62 | 63.48 | 61.97 | 63.17 | 1,456,135 | +0.53(+0.85%) |
Aug 27, 2015 | 61.60 | 63.70 | 61.30 | 62.64 | 2,907,096 | +2.33(+3.86%) |
Aug 26, 2015 | 60.33 | 60.77 | 59.05 | 60.31 | 2,525,361 | +1.61(+2.74%) |
Aug 25, 2015 | 61.50 | 61.90 | 58.69 | 58.70 | 1,859,439 | -0.37(-0.63%) |
Aug 24, 2015 | 58.40 | 60.80 | 55.16 | 59.07 | 3,460,362 | -2.88(-4.65%) |
Aug 21, 2015 | 62.37 | 63.06 | 60.87 | 61.95 | 2,081,012 | -1.01(-1.60%) |
Aug 20, 2015 | 64.81 | 64.88 | 62.80 | 62.96 | 1,679,282 | -2.40(-3.67%) |
Aug 19, 2015 | 66.43 | 66.43 | 65.05 | 65.36 | 1,387,889 | -1.34(-2.01%) |
Aug 18, 2015 | 66.35 | 66.98 | 66.15 | 66.70 | 1,712,936 | +0.33(+0.50%) |
Aug 17, 2015 | 65.15 | 66.50 | 64.57 | 66.37 | 1,712,219 | +1.20(+1.84%) |
Aug 14, 2015 | 64.27 | 65.37 | 64.15 | 65.17 | 1,196,678 | +0.67(+1.04%) |
Aug 13, 2015 | 63.30 | 64.95 | 63.20 | 64.50 | 1,316,869 | +1.48(+2.35%) |
Aug 12, 2015 | 63.72 | 64.12 | 61.38 | 63.02 | 2,099,061 | -1.43(-2.22%) |
Aug 11, 2015 | 63.34 | 64.75 | 62.76 | 64.45 | 1,520,051 | +0.46(+0.72%) |
Aug 10, 2015 | 63.05 | 64.40 | 62.62 | 63.99 | 1,626,215 | +1.62(+2.60%) |
Aug 07, 2015 | 62.16 | 62.48 | 61.34 | 62.37 | 1,327,987 | +0.10(+0.16%) |
Aug 06, 2015 | 62.91 | 62.98 | 61.94 | 62.27 | 1,608,125 | -0.42(-0.67%) |
Aug 05, 2015 | 62.43 | 63.13 | 62.43 | 62.69 | 1,433,708 | +0.12(+0.19%) |
Aug 04, 2015 | 62.26 | 63.24 | 61.85 | 62.57 | 1,452,441 | +0.70(+1.13%) |
Aug 03, 2015 | 62.78 | 62.96 | 61.13 | 61.87 | 1,654,016 | -0.99(-1.57%) |
Jul 31, 2015 | 63.29 | 63.58 | 62.59 | 62.86 | 1,486,599 | -0.21(-0.33%) |
Jul 30, 2015 | 63.67 | 63.83 | 62.84 | 63.07 | 1,614,783 | -0.67(-1.05%) |
Jul 29, 2015 | 63.17 | 63.86 | 62.45 | 63.74 | 1,355,125 | +0.52(+0.82%) |
Jul 28, 2015 | 61.29 | 63.73 | 61.25 | 63.22 | 2,047,675 | +2.05(+3.35%) |
Jul 27, 2015 | 60.79 | 61.44 | 59.86 | 61.17 | 2,211,511 | -0.07(-0.11%) |
Jul 24, 2015 | 62.07 | 62.75 | 60.48 | 61.24 | 1,991,789 | -0.76(-1.23%) |
Jul 23, 2015 | 63.29 | 64.82 | 61.90 | 62.00 | 1,953,990 | -0.86(-1.37%) |
Jul 22, 2015 | 62.45 | 63.27 | 62.22 | 62.86 | 1,463,106 | +0.09(+0.14%) |
Jul 21, 2015 | 63.43 | 63.74 | 62.34 | 62.77 | 1,415,830 | -0.59(-0.93%) |
Jul 20, 2015 | 62.90 | 63.73 | 62.77 | 63.36 | 888,839 | +0.42(+0.67%) |
Jul 17, 2015 | 62.90 | 63.17 | 62.26 | 62.94 | 1,360,216 | +0.16(+0.25%) |
Jul 16, 2015 | 63.31 | 63.57 | 62.28 | 62.78 | 1,372,447 | -0.64(-1.01%) |
Jul 15, 2015 | 63.77 | 64.10 | 63.31 | 63.42 | 1,427,143 | -0.50(-0.78%) |
Jul 14, 2015 | 64.21 | 64.40 | 63.68 | 63.92 | 1,127,357 | -0.19(-0.30%) |
Jul 13, 2015 | 63.44 | 64.48 | 63.39 | 64.11 | 1,311,817 | +1.12(+1.77%) |
Jul 10, 2015 | 63.23 | 63.48 | 62.17 | 62.99 | 2,090,214 | +0.53(+0.86%) |
Jul 09, 2015 | 64.81 | 65.20 | 62.39 | 62.46 | 2,206,394 | -1.51(-2.36%) |
Jul 08, 2015 | 65.04 | 65.63 | 63.83 | 63.97 | 1,399,612 | -1.71(-2.60%) |
Jul 07, 2015 | 64.73 | 65.94 | 63.25 | 65.68 | 2,141,490 | +1.38(+2.15%) |
Jul 06, 2015 | 64.87 | 65.55 | 63.95 | 64.30 | 1,855,760 | -0.88(-1.34%) |
Jul 02, 2015 | 64.92 | 65.17 | 65.17 | 65.17 | 1,365,700 | +0.12(+0.19%) |
Jul 01, 2015 | 65.69 | 65.99 | 64.75 | 65.05 | 1,462,912 | -0.25(-0.38%) |
Jun 30, 2015 | 65.46 | 65.47 | 64.25 | 65.30 | 1,688,326 | +0.50(+0.77%) |
Jun 29, 2015 | 66.50 | 66.71 | 64.73 | 64.80 | 1,616,689 | -2.29(-3.41%) |
Jun 26, 2015 | 67.14 | 68.48 | 66.60 | 67.09 | 10,089,356 | -0.47(-0.70%) |
Jun 25, 2015 | 67.67 | 68.13 | 67.20 | 67.56 | 1,415,360 | +0.14(+0.21%) |
Jun 24, 2015 | 68.83 | 68.88 | 67.38 | 67.42 | 1,638,848 | -1.38(-2.01%) |
Jun 23, 2015 | 66.72 | 68.83 | 66.34 | 68.80 | 4,439,561 | +2.46(+3.71%) |
Jun 22, 2015 | 66.37 | 66.91 | 66.00 | 66.34 | 1,753,931 | +0.35(+0.53%) |
Jun 19, 2015 | 66.00 | 66.75 | 65.70 | 65.99 | 3,001,280 | -0.62(-0.93%) |
Jun 18, 2015 | 67.08 | 67.64 | 66.59 | 66.61 | 1,467,496 | -0.32(-0.48%) |
Jun 17, 2015 | 67.24 | 67.55 | 66.64 | 66.93 | 1,555,430 | -0.33(-0.49%) |
Jun 16, 2015 | 67.00 | 67.63 | 66.61 | 67.26 | 1,411,882 | +0.44(+0.66%) |
Jun 15, 2015 | 66.29 | 67.46 | 65.82 | 66.82 | 1,831,132 | +0.34(+0.51%) |
Jun 12, 2015 | 65.60 | 66.72 | 65.51 | 66.48 | 1,945,460 | +0.41(+0.62%) |
Jun 11, 2015 | 65.55 | 66.18 | 64.76 | 66.07 | 4,759,530 | -0.70(-1.05%) |
Jun 10, 2015 | 68.55 | 68.62 | 65.70 | 66.77 | 5,547,262 | -1.50(-2.20%) |
Jun 09, 2015 | 65.71 | 68.35 | 65.00 | 68.27 | 15,995,899 | +6.75(+10.97%) |
Jun 08, 2015 | 63.50 | 63.73 | 60.78 | 61.52 | 5,431,900 | -2.28(-3.57%) |
Jun 05, 2015 | 61.93 | 64.05 | 61.80 | 63.80 | 3,550,145 | +2.45(+3.99%) |
Jun 04, 2015 | 60.70 | 61.84 | 60.05 | 61.35 | 1,395,572 | +0.08(+0.13%) |
Jun 03, 2015 | 60.02 | 61.77 | 59.32 | 61.27 | 2,322,559 | +1.47(+2.46%) |
Jun 02, 2015 | 60.33 | 60.65 | 58.25 | 59.80 | 3,876,453 | -0.18(-0.30%) |
Jun 01, 2015 | 60.29 | 60.99 | 59.71 | 59.98 | 2,097,157 | +0.19(+0.32%) |
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |