Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.30 | 66.51 | 65.77 | 65.92 | 4,976,191 | -0.34(-0.52%) |
Mar 30, 2016 | 66.12 | 66.47 | 65.22 | 66.26 | 2,551,251 | +0.79(+1.20%) |
Mar 29, 2016 | 65.73 | 66.17 | 65.44 | 65.47 | 5,084,687 | -0.59(-0.90%) |
Mar 28, 2016 | 64.92 | 66.53 | 64.83 | 66.07 | 7,376,764 | +2.50(+3.93%) |
Mar 24, 2016 | 63.92 | 63.57 | 63.57 | 63.57 | 6,073,244 | -0.89(-1.38%) |
Mar 23, 2016 | 65.34 | 65.60 | 64.08 | 64.46 | 7,675,288 | -1.22(-1.86%) |
Mar 22, 2016 | 65.65 | 66.01 | 64.83 | 65.68 | 7,756,200 | -1.28(-1.91%) |
Mar 21, 2016 | 67.20 | 67.47 | 66.51 | 66.96 | 14,754,930 | -0.80(-1.18%) |
Mar 18, 2016 | 67.24 | 68.43 | 66.91 | 67.75 | 14,610,458 | +1.26(+1.89%) |
Mar 17, 2016 | 65.73 | 66.51 | 65.33 | 66.49 | 4,908,657 | +0.52(+0.79%) |
Mar 16, 2016 | 64.81 | 66.39 | 64.71 | 65.97 | 3,652,938 | +0.77(+1.18%) |
Mar 15, 2016 | 64.88 | 65.78 | 64.84 | 65.21 | 4,327,462 | -0.48(-0.73%) |
Mar 14, 2016 | 65.80 | 66.03 | 64.77 | 65.69 | 9,665,743 | +1.89(+2.96%) |
Mar 11, 2016 | 63.87 | 64.06 | 63.34 | 63.80 | 2,027,957 | +0.86(+1.37%) |
Mar 10, 2016 | 63.66 | 64.03 | 61.79 | 62.94 | 2,463,368 | -0.58(-0.92%) |
Mar 09, 2016 | 63.66 | 63.69 | 63.06 | 63.52 | 2,466,160 | +0.17(+0.26%) |
Mar 08, 2016 | 63.81 | 64.32 | 63.14 | 63.35 | 4,710,219 | -1.05(-1.62%) |
Mar 07, 2016 | 63.45 | 64.40 | 63.30 | 64.40 | 2,961,220 | +0.52(+0.81%) |
Mar 04, 2016 | 63.72 | 64.08 | 63.34 | 63.88 | 1,974,833 | +0.28(+0.44%) |
Mar 03, 2016 | 63.50 | 63.91 | 63.03 | 63.60 | 2,527,823 | -0.14(-0.22%) |
Mar 02, 2016 | 63.50 | 63.90 | 63.10 | 63.74 | 2,951,238 | -0.09(-0.15%) |
Mar 01, 2016 | 63.28 | 64.07 | 63.25 | 63.84 | 3,688,615 | +0.72(+1.14%) |
Feb 29, 2016 | 63.28 | 63.76 | 62.68 | 63.11 | 5,291,031 | +0.00(+0.00%) |
Feb 26, 2016 | 63.87 | 63.90 | 62.79 | 63.11 | 3,198,308 | -0.14(-0.22%) |
Feb 25, 2016 | 62.57 | 63.28 | 61.84 | 63.25 | 4,574,311 | +1.18(+1.89%) |
Feb 24, 2016 | 60.79 | 62.29 | 60.22 | 62.08 | 4,039,235 | +0.70(+1.15%) |
Feb 23, 2016 | 61.59 | 61.92 | 61.17 | 61.37 | 3,257,011 | -0.25(-0.41%) |
Feb 22, 2016 | 61.09 | 62.22 | 60.63 | 61.62 | 5,789,578 | +1.00(+1.64%) |
Feb 19, 2016 | 59.51 | 60.72 | 59.28 | 60.63 | 3,898,449 | +0.71(+1.19%) |
Feb 18, 2016 | 59.14 | 60.60 | 59.05 | 59.92 | 8,637,596 | -1.61(-2.61%) |
Feb 17, 2016 | 60.65 | 62.63 | 60.65 | 61.52 | 5,317,363 | +1.49(+2.49%) |
Feb 16, 2016 | 59.30 | 60.47 | 59.03 | 60.03 | 5,978,765 | +1.16(+1.97%) |
Feb 12, 2016 | 57.26 | 58.86 | 58.86 | 58.86 | 4,022,855 | +2.04(+3.59%) |
Feb 11, 2016 | 55.82 | 57.37 | 55.45 | 56.82 | 5,199,909 | +0.19(+0.34%) |
Feb 10, 2016 | 56.86 | 57.98 | 56.45 | 56.63 | 3,875,292 | +0.56(+1.00%) |
Feb 09, 2016 | 54.44 | 56.86 | 54.44 | 56.07 | 5,756,439 | +1.23(+2.24%) |
Feb 08, 2016 | 54.98 | 55.17 | 53.41 | 54.84 | 5,544,977 | -0.53(-0.95%) |
Feb 05, 2016 | 55.99 | 56.01 | 54.55 | 55.37 | 4,014,260 | -0.65(-1.15%) |
Feb 04, 2016 | 54.69 | 56.19 | 54.33 | 56.01 | 4,694,691 | +1.22(+2.22%) |
Feb 03, 2016 | 54.58 | 55.11 | 53.23 | 54.79 | 3,858,436 | +0.30(+0.54%) |
Feb 02, 2016 | 55.73 | 56.06 | 54.43 | 54.50 | 4,258,500 | -2.17(-3.83%) |
Feb 01, 2016 | 55.65 | 57.11 | 55.37 | 56.67 | 3,788,882 | +0.13(+0.23%) |
Jan 29, 2016 | 55.26 | 56.56 | 54.78 | 56.54 | 3,436,897 | +1.91(+3.50%) |
Jan 28, 2016 | 56.53 | 56.87 | 54.25 | 54.63 | 5,040,681 | -1.32(-2.36%) |
Jan 27, 2016 | 57.03 | 57.62 | 55.37 | 55.95 | 4,360,033 | -1.20(-2.10%) |
Jan 26, 2016 | 56.01 | 57.26 | 55.62 | 57.15 | 3,528,649 | +1.68(+3.03%) |
Jan 25, 2016 | 57.57 | 57.57 | 55.35 | 55.47 | 3,501,932 | -2.16(-3.75%) |
Jan 22, 2016 | 57.74 | 58.69 | 56.84 | 57.63 | 5,169,643 | +0.75(+1.31%) |
Jan 21, 2016 | 55.13 | 57.72 | 54.57 | 56.88 | 6,654,831 | +1.70(+3.08%) |
Jan 20, 2016 | 53.17 | 55.91 | 52.06 | 55.18 | 8,909,879 | +1.32(+2.45%) |
Jan 19, 2016 | 55.76 | 55.82 | 53.16 | 53.86 | 5,649,913 | -1.08(-1.96%) |
Jan 15, 2016 | 54.45 | 54.94 | 54.94 | 54.94 | 9,077,220 | -1.10(-1.96%) |
Jan 14, 2016 | 55.55 | 57.31 | 54.36 | 56.04 | 8,070,159 | +0.43(+0.78%) |
Jan 13, 2016 | 58.89 | 59.08 | 55.48 | 55.61 | 5,934,429 | -3.74(-6.30%) |
Jan 12, 2016 | 58.33 | 59.51 | 58.28 | 59.34 | 5,327,494 | +1.07(+1.84%) |
Jan 11, 2016 | 58.26 | 58.59 | 57.31 | 58.27 | 4,951,809 | +0.47(+0.81%) |
Jan 08, 2016 | 57.54 | 58.87 | 57.21 | 57.80 | 4,888,483 | +0.77(+1.34%) |
Jan 07, 2016 | 57.45 | 58.25 | 56.91 | 57.04 | 6,985,374 | -1.66(-2.83%) |
Jan 06, 2016 | 59.48 | 59.68 | 57.69 | 58.70 | 4,516,602 | -1.82(-3.00%) |
Jan 05, 2016 | 60.41 | 60.92 | 60.18 | 60.52 | 2,925,403 | +0.19(+0.32%) |
Jan 04, 2016 | 60.83 | 61.08 | 59.95 | 60.32 | 4,226,483 | -1.53(-2.48%) |
Dec 31, 2015 | 62.73 | 61.85 | 61.85 | 61.85 | 2,103,772 | -0.90(-1.44%) |
Dec 30, 2015 | 63.51 | 63.62 | 62.61 | 62.76 | 1,638,858 | -0.67(-1.06%) |
Dec 29, 2015 | 63.74 | 63.92 | 63.08 | 63.43 | 2,070,832 | -0.09(-0.15%) |
Dec 28, 2015 | 62.74 | 63.62 | 62.74 | 63.52 | 1,582,183 | +0.07(+0.12%) |
Dec 24, 2015 | 63.53 | 63.45 | 63.45 | 63.45 | 856,141 | -0.07(-0.12%) |
Dec 23, 2015 | 63.02 | 63.66 | 62.66 | 63.52 | 2,453,372 | +0.33(+0.53%) |
Dec 22, 2015 | 60.67 | 63.58 | 60.21 | 63.19 | 6,152,483 | +3.06(+5.09%) |
Dec 21, 2015 | 60.31 | 60.82 | 59.96 | 60.13 | 2,389,850 | +0.06(+0.09%) |
Dec 18, 2015 | 60.79 | 61.39 | 59.64 | 60.07 | 5,240,958 | -0.85(-1.39%) |
Dec 17, 2015 | 62.15 | 62.58 | 60.90 | 60.92 | 2,612,619 | -1.04(-1.68%) |
Dec 16, 2015 | 61.96 | 62.83 | 60.83 | 61.96 | 3,768,884 | +0.50(+0.81%) |
Dec 15, 2015 | 61.88 | 61.96 | 60.91 | 61.47 | 3,385,555 | +0.18(+0.29%) |
Dec 14, 2015 | 61.61 | 62.01 | 60.48 | 61.29 | 3,423,563 | -0.39(-0.63%) |
Dec 11, 2015 | 61.93 | 62.59 | 61.55 | 61.68 | 2,317,095 | -1.27(-2.02%) |
Dec 10, 2015 | 63.41 | 63.58 | 62.62 | 62.95 | 2,120,850 | +0.19(+0.31%) |
Dec 09, 2015 | 63.74 | 64.60 | 62.34 | 62.76 | 3,148,506 | -1.44(-2.24%) |
Dec 08, 2015 | 63.92 | 64.50 | 63.18 | 64.20 | 2,654,607 | +0.07(+0.12%) |
Dec 07, 2015 | 65.28 | 65.51 | 63.80 | 64.12 | 3,331,146 | -1.42(-2.17%) |
Dec 04, 2015 | 65.04 | 65.59 | 63.88 | 65.54 | 3,766,607 | +2.09(+3.29%) |
Dec 03, 2015 | 66.20 | 66.32 | 63.25 | 63.46 | 3,489,096 | -2.68(-4.06%) |
Dec 02, 2015 | 66.50 | 67.06 | 65.99 | 66.14 | 3,065,581 | -0.53(-0.79%) |
Dec 01, 2015 | 65.98 | 66.78 | 65.57 | 66.67 | 2,778,051 | +1.25(+1.90%) |
Nov 30, 2015 | 65.86 | 65.88 | 64.48 | 65.42 | 3,449,623 | -0.53(-0.80%) |
Nov 27, 2015 | 66.11 | 66.36 | 65.85 | 65.95 | 696,554 | -0.33(-0.50%) |
Nov 25, 2015 | 65.74 | 66.28 | 66.28 | 66.28 | 2,436,625 | +0.79(+1.21%) |
Nov 24, 2015 | 65.60 | 66.13 | 64.52 | 65.49 | 4,656,817 | -1.31(-1.96%) |
Nov 23, 2015 | 66.72 | 67.44 | 66.61 | 66.80 | 2,465,675 | +0.08(+0.12%) |
Nov 20, 2015 | 67.33 | 67.39 | 66.34 | 66.72 | 2,527,554 | -0.24(-0.36%) |
Nov 19, 2015 | 66.80 | 67.06 | 66.04 | 66.96 | 3,515,315 | +0.31(+0.47%) |
Nov 18, 2015 | 67.14 | 67.76 | 65.32 | 66.64 | 5,728,261 | -0.50(-0.74%) |
Nov 17, 2015 | 68.62 | 68.69 | 66.94 | 67.14 | 8,321,703 | -0.65(-0.95%) |
Nov 16, 2015 | 65.82 | 68.53 | 64.76 | 67.79 | 14,613,060 | +0.90(+1.35%) |
Nov 13, 2015 | 68.16 | 68.48 | 66.84 | 66.88 | 1,786,996 | -1.64(-2.39%) |
Nov 12, 2015 | 69.42 | 69.42 | 68.46 | 68.52 | 1,397,355 | -0.86(-1.25%) |
Nov 11, 2015 | 70.53 | 70.65 | 69.32 | 69.39 | 1,371,984 | -0.97(-1.39%) |
Nov 10, 2015 | 69.62 | 70.47 | 69.37 | 70.36 | 1,114,359 | +0.70(+1.00%) |
Nov 09, 2015 | 70.38 | 70.50 | 68.44 | 69.66 | 1,346,462 | -0.85(-1.20%) |
Nov 06, 2015 | 70.58 | 71.11 | 70.02 | 70.51 | 1,517,956 | -0.04(-0.05%) |
Nov 05, 2015 | 70.86 | 71.22 | 69.97 | 70.54 | 1,322,103 | -0.28(-0.39%) |
Nov 04, 2015 | 70.65 | 70.88 | 70.14 | 70.82 | 1,471,314 | +0.29(+0.40%) |
Nov 03, 2015 | 71.04 | 71.32 | 69.81 | 70.53 | 2,099,996 | -0.69(-0.97%) |
Nov 02, 2015 | 70.80 | 71.63 | 70.56 | 71.22 | 1,755,518 | +0.63(+0.89%) |
Oct 30, 2015 | 71.10 | 71.61 | 70.48 | 70.60 | 2,785,324 | -0.18(-0.26%) |
Oct 29, 2015 | 68.42 | 70.95 | 67.89 | 70.78 | 4,231,938 | +0.08(+0.12%) |
Oct 28, 2015 | 73.16 | 73.45 | 69.23 | 70.70 | 5,690,111 | -1.01(-1.41%) |
Oct 27, 2015 | 70.43 | 72.67 | 70.05 | 71.71 | 4,954,518 | +1.27(+1.80%) |
Oct 26, 2015 | 69.28 | 70.80 | 68.85 | 70.44 | 2,259,026 | +1.21(+1.75%) |
Oct 23, 2015 | 69.83 | 70.06 | 68.41 | 69.23 | 5,307,708 | -1.45(-2.05%) |
Oct 22, 2015 | 68.52 | 71.11 | 68.35 | 70.68 | 3,824,963 | +2.78(+4.09%) |
Oct 21, 2015 | 68.82 | 69.42 | 67.84 | 67.91 | 1,677,421 | -0.96(-1.39%) |
Oct 20, 2015 | 68.36 | 69.32 | 68.19 | 68.86 | 1,931,976 | +1.39(+2.06%) |
Oct 19, 2015 | 67.69 | 68.47 | 67.21 | 67.47 | 2,639,122 | -0.41(-0.61%) |
Oct 16, 2015 | 68.69 | 68.69 | 67.56 | 67.89 | 3,017,163 | -0.93(-1.35%) |
Oct 15, 2015 | 68.73 | 68.96 | 67.29 | 68.82 | 2,021,470 | +0.62(+0.90%) |
Oct 14, 2015 | 69.15 | 69.50 | 68.02 | 68.20 | 2,529,811 | -1.02(-1.47%) |
Oct 13, 2015 | 69.30 | 70.25 | 68.78 | 69.22 | 3,172,602 | -1.04(-1.48%) |
Oct 12, 2015 | 70.35 | 70.71 | 69.86 | 70.26 | 1,649,433 | -0.06(-0.08%) |
Oct 09, 2015 | 70.48 | 70.80 | 69.51 | 70.31 | 2,183,147 | -0.08(-0.12%) |
Oct 08, 2015 | 67.95 | 70.71 | 67.87 | 70.40 | 3,800,649 | +2.20(+3.22%) |
Oct 07, 2015 | 66.25 | 68.22 | 66.21 | 68.20 | 2,617,127 | +2.08(+3.14%) |
Oct 06, 2015 | 66.53 | 67.09 | 65.98 | 66.12 | 2,784,864 | -0.78(-1.17%) |
Oct 05, 2015 | 66.03 | 67.04 | 64.92 | 66.90 | 2,285,319 | +1.20(+1.82%) |
Oct 02, 2015 | 63.54 | 65.70 | 63.32 | 65.71 | 2,989,566 | +1.24(+1.93%) |
Oct 01, 2015 | 62.88 | 64.51 | 62.85 | 64.47 | 3,691,406 | +1.76(+2.80%) |
Sep 30, 2015 | 60.79 | 62.87 | 60.47 | 62.71 | 3,891,439 | +2.54(+4.22%) |
Sep 29, 2015 | 60.86 | 61.27 | 60.05 | 60.17 | 3,889,219 | -0.67(-1.10%) |
Sep 28, 2015 | 62.28 | 62.50 | 60.72 | 60.84 | 2,775,601 | -2.14(-3.40%) |
Sep 25, 2015 | 63.07 | 63.92 | 62.56 | 62.99 | 2,475,659 | +0.28(+0.44%) |
Sep 24, 2015 | 63.43 | 63.43 | 62.32 | 62.71 | 3,229,714 | +0.44(+0.71%) |
Sep 23, 2015 | 62.88 | 62.94 | 62.13 | 62.27 | 1,494,738 | -0.30(-0.49%) |
Sep 22, 2015 | 63.30 | 63.75 | 62.14 | 62.57 | 3,592,334 | -2.00(-3.09%) |
Sep 21, 2015 | 64.55 | 65.10 | 64.17 | 64.57 | 2,153,821 | +0.50(+0.78%) |
Sep 18, 2015 | 65.16 | 65.16 | 63.50 | 64.07 | 8,683,802 | -2.28(-3.44%) |
Sep 17, 2015 | 67.00 | 67.44 | 66.21 | 66.35 | 2,401,383 | -0.58(-0.87%) |
Sep 16, 2015 | 66.68 | 67.04 | 66.23 | 66.93 | 2,061,037 | +0.51(+0.76%) |
Sep 15, 2015 | 67.19 | 67.19 | 65.16 | 66.42 | 3,455,693 | -0.69(-1.03%) |
Sep 14, 2015 | 67.07 | 67.33 | 66.54 | 67.11 | 1,856,280 | -0.02(-0.03%) |
Sep 11, 2015 | 65.95 | 67.15 | 65.85 | 67.13 | 1,696,896 | +0.68(+1.02%) |
Sep 10, 2015 | 65.38 | 66.63 | 65.16 | 66.45 | 1,746,520 | +0.99(+1.52%) |
Sep 09, 2015 | 66.85 | 67.27 | 65.31 | 65.46 | 1,930,751 | -1.13(-1.70%) |
Sep 08, 2015 | 65.59 | 66.65 | 65.00 | 66.59 | 2,493,438 | +2.21(+3.43%) |
Sep 04, 2015 | 64.34 | 64.38 | 64.38 | 64.38 | 1,667,537 | -0.97(-1.48%) |
Sep 03, 2015 | 65.37 | 66.35 | 64.98 | 65.35 | 1,756,854 | +0.14(+0.21%) |
Sep 02, 2015 | 64.66 | 65.48 | 64.19 | 65.21 | 2,581,194 | +1.68(+2.65%) |
Sep 01, 2015 | 63.15 | 64.01 | 63.13 | 63.53 | 3,453,762 | -1.44(-2.22%) |
Aug 31, 2015 | 65.43 | 65.44 | 64.68 | 64.97 | 2,203,557 | -0.85(-1.29%) |
Aug 28, 2015 | 65.03 | 65.85 | 64.94 | 65.82 | 1,667,112 | +0.43(+0.66%) |
Aug 27, 2015 | 64.78 | 65.40 | 64.09 | 65.39 | 2,447,601 | +1.09(+1.70%) |
Aug 26, 2015 | 62.77 | 64.36 | 61.93 | 64.29 | 4,752,843 | +3.09(+5.05%) |
Aug 25, 2015 | 63.13 | 63.43 | 61.14 | 61.20 | 4,590,275 | -0.12(-0.19%) |
Aug 24, 2015 | 59.97 | 63.44 | 58.80 | 61.32 | 5,606,599 | -2.43(-3.81%) |
Aug 21, 2015 | 63.68 | 64.66 | 63.33 | 63.75 | 4,669,409 | -0.62(-0.96%) |
Aug 20, 2015 | 65.51 | 65.51 | 64.29 | 64.36 | 3,037,112 | -1.76(-2.66%) |
Aug 19, 2015 | 66.17 | 66.70 | 65.67 | 66.12 | 2,130,781 | -0.43(-0.65%) |
Aug 18, 2015 | 67.04 | 67.04 | 66.42 | 66.55 | 1,167,460 | -0.28(-0.43%) |
Aug 17, 2015 | 65.61 | 67.10 | 65.46 | 66.84 | 1,412,606 | +1.00(+1.52%) |
Aug 14, 2015 | 66.21 | 66.34 | 65.46 | 65.84 | 1,475,377 | -0.41(-0.62%) |
Aug 13, 2015 | 65.80 | 66.66 | 65.62 | 66.25 | 1,673,088 | +0.03(+0.04%) |
Aug 12, 2015 | 65.18 | 66.34 | 64.38 | 66.22 | 3,009,817 | +0.12(+0.18%) |
Aug 11, 2015 | 66.00 | 66.44 | 65.68 | 66.11 | 2,102,757 | -0.38(-0.57%) |
Aug 10, 2015 | 66.11 | 66.63 | 65.85 | 66.48 | 1,951,588 | +1.08(+1.65%) |
Aug 07, 2015 | 65.00 | 65.49 | 64.21 | 65.40 | 2,937,745 | +0.40(+0.62%) |
Aug 06, 2015 | 65.03 | 65.13 | 64.21 | 65.00 | 4,127,698 | +0.21(+0.33%) |
Aug 05, 2015 | 66.97 | 67.26 | 64.55 | 64.79 | 4,538,124 | -1.39(-2.10%) |
Aug 04, 2015 | 66.53 | 66.53 | 65.87 | 66.18 | 2,031,836 | -0.32(-0.48%) |
Aug 03, 2015 | 66.12 | 66.81 | 65.92 | 66.50 | 2,525,493 | -0.04(-0.06%) |
Jul 31, 2015 | 67.67 | 67.70 | 65.88 | 66.54 | 3,752,818 | -0.03(-0.04%) |
Jul 30, 2015 | 69.64 | 69.76 | 66.11 | 66.56 | 7,110,060 | -4.00(-5.66%) |
Jul 29, 2015 | 68.54 | 70.90 | 68.52 | 70.56 | 3,729,657 | +2.21(+3.23%) |
Jul 28, 2015 | 67.98 | 69.31 | 67.84 | 68.35 | 2,872,777 | +0.63(+0.93%) |
Jul 27, 2015 | 67.39 | 68.18 | 66.82 | 67.72 | 2,595,102 | -0.11(-0.16%) |
Jul 24, 2015 | 68.54 | 68.55 | 67.18 | 67.83 | 2,998,124 | -0.55(-0.80%) |
Jul 23, 2015 | 70.49 | 70.49 | 67.85 | 68.38 | 3,558,607 | -2.12(-3.00%) |
Jul 22, 2015 | 70.14 | 70.71 | 69.86 | 70.49 | 1,748,103 | +0.30(+0.43%) |
Jul 21, 2015 | 71.58 | 71.58 | 70.00 | 70.19 | 2,478,387 | -1.13(-1.58%) |
Jul 20, 2015 | 71.24 | 71.71 | 71.18 | 71.32 | 1,392,464 | +0.12(+0.17%) |
Jul 17, 2015 | 70.56 | 71.73 | 70.56 | 71.20 | 1,872,282 | -0.50(-0.70%) |
Jul 16, 2015 | 71.17 | 72.17 | 71.17 | 71.70 | 1,916,881 | +0.82(+1.15%) |
Jul 15, 2015 | 70.69 | 71.49 | 70.47 | 70.89 | 1,786,611 | +0.09(+0.13%) |
Jul 14, 2015 | 70.19 | 71.16 | 70.19 | 70.80 | 1,324,301 | +0.26(+0.36%) |
Jul 13, 2015 | 70.34 | 70.91 | 70.12 | 70.54 | 1,916,355 | +0.93(+1.33%) |
Jul 10, 2015 | 68.94 | 69.82 | 68.35 | 69.61 | 1,546,164 | +1.64(+2.41%) |
Jul 09, 2015 | 68.93 | 69.33 | 67.97 | 67.97 | 1,745,189 | +0.20(+0.30%) |
Jul 08, 2015 | 68.43 | 68.68 | 67.72 | 67.77 | 2,200,208 | -1.36(-1.96%) |
Jul 07, 2015 | 68.09 | 69.20 | 67.22 | 69.13 | 3,020,640 | +1.04(+1.52%) |
Jul 06, 2015 | 67.86 | 68.52 | 67.66 | 68.09 | 1,855,336 | -0.45(-0.66%) |
Jul 02, 2015 | 68.78 | 68.54 | 68.54 | 68.54 | 1,338,465 | -0.17(-0.25%) |
Jul 01, 2015 | 68.93 | 69.11 | 68.33 | 68.72 | 2,024,096 | +0.55(+0.81%) |
Jun 30, 2015 | 68.23 | 68.81 | 67.76 | 68.17 | 1,995,714 | +0.51(+0.76%) |
Jun 29, 2015 | 68.95 | 69.18 | 67.60 | 67.65 | 2,211,939 | -2.01(-2.88%) |
Jun 26, 2015 | 70.14 | 70.37 | 69.53 | 69.66 | 3,925,473 | -0.13(-0.19%) |
Jun 25, 2015 | 70.05 | 70.43 | 69.73 | 69.79 | 1,457,602 | -0.19(-0.27%) |
Jun 24, 2015 | 71.08 | 71.12 | 69.86 | 69.98 | 2,290,007 | -1.12(-1.57%) |
Jun 23, 2015 | 71.29 | 71.47 | 70.85 | 71.10 | 1,322,919 | -0.29(-0.41%) |
Jun 22, 2015 | 71.48 | 71.83 | 71.29 | 71.39 | 1,432,085 | +0.25(+0.35%) |
Jun 19, 2015 | 71.59 | 71.72 | 71.10 | 71.15 | 1,975,991 | -0.47(-0.65%) |
Jun 18, 2015 | 70.90 | 71.93 | 70.89 | 71.61 | 1,644,422 | +1.04(+1.47%) |
Jun 17, 2015 | 70.33 | 70.66 | 69.66 | 70.58 | 1,687,865 | +0.27(+0.38%) |
Jun 16, 2015 | 70.29 | 70.79 | 70.16 | 70.31 | 1,597,326 | -0.27(-0.38%) |
Jun 15, 2015 | 69.69 | 70.73 | 69.51 | 70.58 | 1,914,504 | +0.36(+0.51%) |
Jun 12, 2015 | 70.51 | 70.87 | 70.01 | 70.22 | 2,296,593 | -0.59(-0.83%) |
Jun 11, 2015 | 70.93 | 71.04 | 70.22 | 70.81 | 2,459,631 | +0.04(+0.05%) |
Jun 10, 2015 | 70.99 | 71.59 | 70.77 | 70.77 | 1,467,284 | -0.08(-0.12%) |
Jun 09, 2015 | 70.41 | 71.01 | 70.19 | 70.85 | 1,315,575 | +0.33(+0.47%) |
Jun 08, 2015 | 71.54 | 71.67 | 70.46 | 70.52 | 2,224,272 | -1.30(-1.81%) |
Jun 05, 2015 | 71.70 | 72.09 | 71.29 | 71.82 | 914,535 | -0.09(-0.13%) |
Jun 04, 2015 | 72.25 | 72.77 | 71.77 | 71.92 | 1,653,312 | -0.82(-1.13%) |
Jun 03, 2015 | 72.27 | 73.19 | 71.99 | 72.74 | 1,830,919 | +0.87(+1.21%) |
Jun 02, 2015 | 71.24 | 72.10 | 71.11 | 71.87 | 1,504,144 | +0.42(+0.59%) |
Jun 01, 2015 | 71.66 | 72.16 | 70.89 | 71.45 | 2,104,318 | -0.02(-0.03%) |
May 29, 2015 | 72.68 | 72.82 | 71.33 | 71.47 | 2,763,323 | -0.95(-1.32%) |
May 28, 2015 | 72.50 | 72.58 | 71.79 | 72.42 | 1,427,829 | -0.16(-0.21%) |
May 27, 2015 | 72.41 | 73.01 | 72.19 | 72.57 | 1,670,279 | +0.45(+0.62%) |
May 26, 2015 | 73.44 | 73.52 | 71.95 | 72.13 | 1,320,670 | -1.32(-1.80%) |
May 22, 2015 | 73.67 | 73.45 | 73.45 | 73.45 | 1,020,245 | -0.29(-0.40%) |
May 21, 2015 | 73.64 | 74.06 | 73.34 | 73.74 | 1,451,902 | -0.17(-0.24%) |
May 20, 2015 | 74.15 | 74.71 | 74.15 | 73.91 | 1,360,379 | -0.22(-0.30%) |
May 19, 2015 | 74.39 | 74.70 | 73.93 | 74.13 | 1,695,298 | -0.30(-0.41%) |
May 18, 2015 | 73.90 | 74.73 | 73.90 | 74.44 | 1,545,699 | +0.30(+0.41%) |
May 15, 2015 | 74.16 | 74.68 | 73.58 | 74.13 | 2,145,283 | +0.30(+0.40%) |
May 14, 2015 | 72.73 | 73.94 | 72.59 | 73.83 | 2,016,028 | +1.74(+2.41%) |
May 13, 2015 | 72.34 | 73.13 | 71.94 | 72.10 | 1,797,557 | -0.44(-0.61%) |
May 12, 2015 | 72.53 | 73.08 | 72.04 | 72.54 | 1,361,045 | -0.51(-0.70%) |
May 11, 2015 | 73.45 | 73.71 | 72.93 | 73.05 | 2,022,254 | -0.53(-0.72%) |
May 08, 2015 | 72.76 | 74.11 | 72.61 | 73.58 | 2,035,930 | +1.67(+2.32%) |
May 07, 2015 | 72.19 | 72.81 | 71.78 | 71.92 | 2,823,418 | -0.31(-0.43%) |
May 06, 2015 | 71.80 | 72.78 | 71.39 | 72.23 | 2,481,153 | +0.56(+0.78%) |
May 05, 2015 | 73.56 | 73.59 | 71.64 | 71.67 | 2,940,080 | -2.11(-2.86%) |
May 04, 2015 | 74.23 | 74.48 | 73.36 | 73.78 | 1,831,677 | -0.42(-0.56%) |
May 01, 2015 | 73.90 | 74.98 | 73.67 | 74.19 | 2,049,094 | +0.84(+1.14%) |
Apr 30, 2015 | 75.42 | 75.79 | 72.56 | 73.35 | 6,001,493 | -3.50(-4.55%) |
Apr 29, 2015 | 75.53 | 77.28 | 75.20 | 76.85 | 6,032,275 | +2.34(+3.14%) |
Apr 28, 2015 | 74.42 | 74.98 | 73.39 | 74.52 | 1,968,718 | -0.05(-0.06%) |
Apr 27, 2015 | 74.94 | 76.12 | 74.48 | 74.56 | 2,423,426 | -0.43(-0.57%) |
Apr 24, 2015 | 74.76 | 75.13 | 74.32 | 74.99 | 1,235,197 | +0.45(+0.60%) |
Apr 23, 2015 | 73.73 | 75.08 | 73.52 | 74.54 | 1,349,588 | +0.52(+0.70%) |
Apr 22, 2015 | 74.27 | 74.41 | 73.42 | 74.03 | 1,715,553 | +0.29(+0.39%) |
Apr 21, 2015 | 73.39 | 74.00 | 72.88 | 73.74 | 2,558,313 | +0.64(+0.88%) |
Apr 20, 2015 | 71.47 | 73.24 | 71.22 | 73.10 | 3,915,110 | +1.95(+2.74%) |
Apr 17, 2015 | 71.40 | 71.77 | 70.70 | 71.15 | 3,194,935 | -0.80(-1.11%) |
Apr 16, 2015 | 71.98 | 72.66 | 71.84 | 71.94 | 1,867,371 | -0.41(-0.57%) |
Apr 15, 2015 | 72.79 | 73.27 | 72.25 | 72.35 | 1,507,377 | -0.27(-0.38%) |
Apr 14, 2015 | 73.18 | 73.51 | 72.42 | 72.63 | 1,804,771 | -0.87(-1.18%) |
Apr 13, 2015 | 73.48 | 74.02 | 73.16 | 73.50 | 1,120,808 | -0.10(-0.14%) |
Apr 10, 2015 | 73.63 | 73.92 | 73.36 | 73.60 | 928,711 | +0.09(+0.12%) |
Apr 09, 2015 | 73.32 | 73.84 | 72.77 | 73.51 | 1,195,971 | +0.04(+0.05%) |
Apr 08, 2015 | 72.82 | 74.10 | 72.70 | 73.48 | 2,403,880 | +0.95(+1.31%) |
Apr 07, 2015 | 73.40 | 73.53 | 72.51 | 72.53 | 2,636,853 | -1.04(-1.41%) |
Apr 06, 2015 | 72.79 | 73.82 | 72.43 | 73.56 | 1,963,697 | +0.12(+0.16%) |
Apr 02, 2015 | 73.59 | 73.45 | 73.45 | 73.45 | 1,247,342 | -0.16(-0.22%) |