Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.56 | 65.07 | 63.37 | 64.39 | 12,115,719 | -1.03(-1.58%) |
Mar 30, 2016 | 65.28 | 65.66 | 64.93 | 65.42 | 4,096,309 | +0.49(+0.76%) |
Mar 29, 2016 | 64.84 | 65.17 | 64.27 | 64.93 | 4,570,101 | +0.13(+0.21%) |
Mar 28, 2016 | 64.47 | 65.29 | 64.41 | 64.80 | 7,274,600 | +0.59(+0.93%) |
Mar 24, 2016 | 63.67 | 64.20 | 64.20 | 64.20 | 5,500,891 | +0.42(+0.66%) |
Mar 23, 2016 | 63.96 | 64.45 | 63.78 | 63.78 | 6,124,188 | -0.16(-0.24%) |
Mar 22, 2016 | 64.48 | 64.66 | 63.90 | 63.94 | 6,726,776 | -0.39(-0.61%) |
Mar 21, 2016 | 64.56 | 64.88 | 64.27 | 64.33 | 5,949,536 | -0.40(-0.62%) |
Mar 18, 2016 | 65.24 | 65.74 | 64.72 | 64.73 | 9,908,750 | -0.24(-0.37%) |
Mar 17, 2016 | 64.38 | 65.20 | 64.38 | 64.97 | 7,271,123 | +0.49(+0.76%) |
Mar 16, 2016 | 64.09 | 64.52 | 63.36 | 64.48 | 5,195,612 | +0.58(+0.91%) |
Mar 15, 2016 | 63.67 | 64.09 | 63.53 | 63.90 | 4,105,972 | -0.09(-0.15%) |
Mar 14, 2016 | 64.05 | 64.25 | 63.60 | 63.99 | 4,534,718 | -0.08(-0.12%) |
Mar 11, 2016 | 64.09 | 64.52 | 63.80 | 64.07 | 5,243,340 | +0.29(+0.45%) |
Mar 10, 2016 | 63.87 | 64.20 | 62.84 | 63.78 | 7,276,928 | +0.23(+0.36%) |
Mar 09, 2016 | 63.39 | 63.78 | 63.08 | 63.55 | 4,565,926 | +0.53(+0.84%) |
Mar 08, 2016 | 63.04 | 63.70 | 62.97 | 63.02 | 5,087,079 | -0.23(-0.36%) |
Mar 07, 2016 | 63.02 | 63.55 | 62.80 | 63.25 | 5,961,028 | -0.24(-0.38%) |
Mar 04, 2016 | 62.66 | 63.86 | 62.18 | 63.49 | 7,742,593 | +1.11(+1.78%) |
Mar 03, 2016 | 63.01 | 63.15 | 61.49 | 62.38 | 14,508,083 | -1.09(-1.71%) |
Mar 02, 2016 | 63.34 | 63.89 | 62.75 | 63.47 | 11,992,008 | +0.11(+0.17%) |
Mar 01, 2016 | 61.92 | 63.43 | 61.73 | 63.36 | 9,165,678 | +1.96(+3.20%) |
Feb 29, 2016 | 61.25 | 61.96 | 61.06 | 61.39 | 6,673,205 | +0.02(+0.03%) |
Feb 26, 2016 | 61.75 | 61.80 | 60.51 | 61.38 | 6,631,958 | -0.19(-0.31%) |
Feb 25, 2016 | 60.26 | 61.68 | 59.60 | 61.57 | 10,703,589 | +1.35(+2.25%) |
Feb 24, 2016 | 58.22 | 60.26 | 57.44 | 60.21 | 19,227,838 | +2.31(+3.99%) |
Feb 23, 2016 | 57.00 | 58.21 | 56.87 | 57.90 | 7,415,322 | +1.19(+2.10%) |
Feb 22, 2016 | 56.60 | 57.32 | 56.55 | 56.71 | 6,084,628 | +0.12(+0.21%) |
Feb 19, 2016 | 56.50 | 56.60 | 55.22 | 56.60 | 5,610,685 | -0.16(-0.29%) |
Feb 18, 2016 | 55.52 | 56.87 | 54.39 | 56.76 | 6,893,412 | +0.34(+0.60%) |
Feb 17, 2016 | 56.50 | 56.85 | 55.97 | 56.42 | 6,304,009 | +0.47(+0.84%) |
Feb 16, 2016 | 55.27 | 56.00 | 54.55 | 55.95 | 5,049,915 | +1.21(+2.22%) |
Feb 12, 2016 | 53.24 | 54.74 | 54.74 | 54.74 | 5,944,167 | +1.93(+3.64%) |
Feb 11, 2016 | 53.03 | 53.69 | 52.51 | 52.82 | 4,955,373 | -0.55(-1.03%) |
Feb 10, 2016 | 54.66 | 54.87 | 53.22 | 53.37 | 6,044,015 | -0.85(-1.57%) |
Feb 09, 2016 | 54.17 | 54.69 | 53.53 | 54.22 | 6,584,648 | -0.11(-0.20%) |
Feb 08, 2016 | 53.69 | 54.55 | 52.96 | 54.33 | 6,947,682 | +0.34(+0.63%) |
Feb 05, 2016 | 54.36 | 54.91 | 53.90 | 53.99 | 4,849,890 | -0.37(-0.69%) |
Feb 04, 2016 | 54.85 | 54.85 | 53.65 | 54.36 | 9,854,089 | -1.96(-3.49%) |
Feb 03, 2016 | 57.33 | 57.39 | 55.57 | 56.32 | 7,014,880 | -0.57(-1.01%) |
Feb 02, 2016 | 56.43 | 56.98 | 56.13 | 56.90 | 5,971,905 | +0.37(+0.66%) |
Feb 01, 2016 | 55.30 | 56.82 | 54.59 | 56.53 | 6,074,725 | +0.32(+0.57%) |
Jan 29, 2016 | 55.21 | 56.29 | 55.12 | 56.21 | 6,679,788 | +1.11(+2.01%) |
Jan 28, 2016 | 55.35 | 55.42 | 54.47 | 55.10 | 5,248,166 | +0.23(+0.42%) |
Jan 27, 2016 | 54.49 | 55.78 | 54.39 | 54.87 | 5,103,939 | +0.19(+0.35%) |
Jan 26, 2016 | 53.86 | 54.83 | 53.56 | 54.67 | 5,221,973 | +1.18(+2.21%) |
Jan 25, 2016 | 54.15 | 54.32 | 53.44 | 53.49 | 6,844,312 | -0.62(-1.15%) |
Jan 22, 2016 | 53.69 | 54.31 | 53.66 | 54.11 | 4,819,774 | +0.84(+1.57%) |
Jan 21, 2016 | 52.83 | 54.07 | 52.42 | 53.27 | 8,850,559 | +0.81(+1.55%) |
Jan 20, 2016 | 52.95 | 53.17 | 51.58 | 52.46 | 12,104,838 | -1.28(-2.38%) |
Jan 19, 2016 | 54.21 | 54.76 | 53.32 | 53.74 | 7,273,721 | -0.65(-1.20%) |
Jan 15, 2016 | 53.42 | 54.39 | 54.39 | 54.39 | 9,580,460 | -0.26(-0.47%) |
Jan 14, 2016 | 55.59 | 55.60 | 54.33 | 54.65 | 8,095,370 | -0.95(-1.72%) |
Jan 13, 2016 | 56.88 | 57.24 | 55.53 | 55.60 | 7,682,993 | -1.34(-2.34%) |
Jan 12, 2016 | 56.64 | 57.09 | 56.37 | 56.94 | 6,250,226 | +0.73(+1.30%) |
Jan 11, 2016 | 55.52 | 56.46 | 54.73 | 56.21 | 8,206,188 | +0.81(+1.46%) |
Jan 08, 2016 | 57.60 | 58.05 | 55.32 | 55.40 | 9,983,975 | -1.94(-3.38%) |
Jan 07, 2016 | 57.11 | 58.99 | 57.04 | 57.34 | 14,546,047 | -0.16(-0.27%) |
Jan 06, 2016 | 57.28 | 58.05 | 56.95 | 57.50 | 6,340,800 | -0.59(-1.02%) |
Jan 05, 2016 | 57.23 | 58.40 | 57.15 | 58.09 | 10,554,610 | +1.00(+1.75%) |
Jan 04, 2016 | 55.76 | 57.21 | 55.52 | 57.09 | 10,607,999 | +0.73(+1.29%) |
Dec 31, 2015 | 56.82 | 56.36 | 56.36 | 56.36 | 4,494,279 | -0.78(-1.37%) |
Dec 30, 2015 | 57.87 | 57.88 | 57.09 | 57.14 | 2,762,119 | -0.64(-1.10%) |
Dec 29, 2015 | 57.02 | 58.21 | 56.92 | 57.78 | 5,859,760 | +1.22(+2.15%) |
Dec 28, 2015 | 56.69 | 56.99 | 56.05 | 56.56 | 3,127,435 | -0.23(-0.41%) |
Dec 24, 2015 | 57.02 | 56.79 | 56.79 | 56.79 | 1,414,302 | -0.37(-0.65%) |
Dec 23, 2015 | 56.69 | 57.28 | 56.61 | 57.16 | 3,340,726 | +0.81(+1.43%) |
Dec 22, 2015 | 55.95 | 56.61 | 55.83 | 56.36 | 4,541,077 | +0.70(+1.26%) |
Dec 21, 2015 | 55.50 | 55.85 | 55.17 | 55.66 | 4,802,894 | +0.26(+0.48%) |
Dec 18, 2015 | 55.77 | 56.02 | 54.87 | 55.39 | 9,789,079 | -0.75(-1.33%) |
Dec 17, 2015 | 57.28 | 57.32 | 55.93 | 56.14 | 8,696,685 | -1.14(-1.99%) |
Dec 16, 2015 | 56.68 | 57.47 | 56.66 | 57.28 | 5,096,744 | +0.64(+1.12%) |
Dec 15, 2015 | 56.70 | 57.63 | 56.48 | 56.64 | 5,903,312 | +0.20(+0.36%) |
Dec 14, 2015 | 55.75 | 56.65 | 55.60 | 56.44 | 6,082,507 | +0.68(+1.22%) |
Dec 11, 2015 | 55.72 | 56.31 | 55.34 | 55.76 | 4,850,834 | -0.41(-0.73%) |
Dec 10, 2015 | 56.15 | 56.69 | 55.96 | 56.17 | 5,455,957 | +0.28(+0.50%) |
Dec 09, 2015 | 56.08 | 56.65 | 55.24 | 55.89 | 5,457,615 | -0.50(-0.89%) |
Dec 08, 2015 | 56.72 | 56.93 | 56.26 | 56.39 | 4,946,920 | -0.57(-0.99%) |
Dec 07, 2015 | 57.05 | 57.64 | 56.78 | 56.96 | 6,431,532 | -0.40(-0.69%) |
Dec 04, 2015 | 56.75 | 57.62 | 56.74 | 57.36 | 8,365,553 | +0.55(+0.97%) |
Dec 03, 2015 | 55.89 | 56.84 | 55.70 | 56.81 | 9,310,793 | +0.98(+1.75%) |
Dec 02, 2015 | 56.50 | 56.67 | 55.77 | 55.83 | 7,177,919 | -0.68(-1.21%) |
Dec 01, 2015 | 56.71 | 56.99 | 56.08 | 56.51 | 5,618,616 | +0.24(+0.43%) |
Nov 30, 2015 | 57.26 | 57.26 | 55.98 | 56.27 | 9,976,768 | -0.73(-1.28%) |
Nov 27, 2015 | 57.09 | 57.34 | 56.52 | 57.00 | 3,344,844 | +0.22(+0.38%) |
Nov 25, 2015 | 56.83 | 56.78 | 56.78 | 56.78 | 7,213,497 | +0.21(+0.37%) |
Nov 24, 2015 | 55.78 | 56.78 | 55.70 | 56.57 | 6,187,506 | +0.47(+0.84%) |
Nov 23, 2015 | 55.15 | 56.58 | 55.11 | 56.10 | 7,025,514 | +1.13(+2.05%) |
Nov 20, 2015 | 55.19 | 55.61 | 54.80 | 54.97 | 7,722,959 | +0.22(+0.40%) |
Nov 19, 2015 | 54.33 | 55.48 | 54.21 | 54.76 | 10,741,087 | +0.60(+1.10%) |
Nov 18, 2015 | 55.60 | 55.87 | 52.89 | 54.16 | 32,260,894 | -2.43(-4.29%) |
Nov 17, 2015 | 57.11 | 57.73 | 56.20 | 56.59 | 11,690,066 | +0.47(+0.83%) |
Nov 16, 2015 | 55.26 | 56.18 | 54.95 | 56.12 | 11,495,772 | +0.76(+1.37%) |
Nov 13, 2015 | 56.76 | 56.76 | 55.09 | 55.36 | 10,597,314 | -2.34(-4.06%) |
Nov 12, 2015 | 57.64 | 58.35 | 57.24 | 57.70 | 7,533,248 | +0.05(+0.08%) |
Nov 11, 2015 | 58.83 | 59.01 | 56.95 | 57.66 | 9,661,999 | -1.79(-3.01%) |
Nov 10, 2015 | 58.85 | 60.00 | 58.53 | 59.44 | 5,120,777 | +0.74(+1.26%) |
Nov 09, 2015 | 59.60 | 59.71 | 57.70 | 58.70 | 7,180,330 | -0.76(-1.28%) |
Nov 06, 2015 | 60.19 | 60.44 | 58.86 | 59.47 | 5,821,881 | -0.72(-1.19%) |
Nov 05, 2015 | 59.41 | 60.23 | 58.99 | 60.18 | 4,177,376 | +0.59(+0.98%) |
Nov 04, 2015 | 60.61 | 60.61 | 58.99 | 59.60 | 4,839,418 | -0.65(-1.07%) |
Nov 03, 2015 | 59.59 | 60.45 | 59.45 | 60.24 | 4,857,626 | +0.75(+1.26%) |
Nov 02, 2015 | 59.30 | 59.66 | 58.16 | 59.50 | 5,382,627 | +0.06(+0.10%) |
Oct 30, 2015 | 58.66 | 60.01 | 58.60 | 59.44 | 6,431,232 | +0.69(+1.18%) |
Oct 29, 2015 | 58.69 | 58.91 | 57.74 | 58.74 | 4,955,018 | +0.04(+0.07%) |
Oct 28, 2015 | 57.83 | 58.74 | 57.53 | 58.70 | 5,620,193 | +1.16(+2.01%) |
Oct 27, 2015 | 57.02 | 57.56 | 56.93 | 57.55 | 5,302,464 | +0.55(+0.96%) |
Oct 26, 2015 | 56.41 | 57.57 | 56.36 | 57.00 | 8,708,863 | +0.83(+1.48%) |
Oct 23, 2015 | 59.67 | 59.76 | 56.02 | 56.17 | 12,262,327 | -3.21(-5.41%) |
Oct 22, 2015 | 58.97 | 59.43 | 58.53 | 59.38 | 6,419,730 | +0.55(+0.93%) |
Oct 21, 2015 | 57.64 | 58.99 | 57.46 | 58.84 | 7,610,674 | +1.54(+2.69%) |
Oct 20, 2015 | 57.63 | 57.99 | 57.28 | 57.30 | 6,521,015 | -0.23(-0.40%) |
Oct 19, 2015 | 57.77 | 57.99 | 57.47 | 57.53 | 6,024,423 | -0.27(-0.47%) |
Oct 16, 2015 | 58.04 | 58.05 | 57.53 | 57.80 | 6,326,017 | -0.06(-0.11%) |
Oct 15, 2015 | 58.62 | 58.69 | 56.51 | 57.86 | 13,195,821 | -0.82(-1.40%) |
Oct 14, 2015 | 61.04 | 61.69 | 57.42 | 58.68 | 23,955,460 | -2.13(-3.50%) |
Oct 13, 2015 | 60.92 | 61.48 | 60.77 | 60.81 | 3,778,990 | -0.19(-0.32%) |
Oct 12, 2015 | 60.75 | 61.13 | 60.73 | 61.00 | 2,021,572 | +0.25(+0.42%) |
Oct 09, 2015 | 60.60 | 60.81 | 60.21 | 60.75 | 3,710,653 | +0.15(+0.24%) |
Oct 08, 2015 | 60.48 | 61.35 | 60.37 | 60.60 | 4,649,586 | +0.10(+0.17%) |
Oct 07, 2015 | 60.52 | 60.65 | 60.06 | 60.50 | 4,300,284 | +0.35(+0.59%) |
Oct 06, 2015 | 61.09 | 61.19 | 59.58 | 60.14 | 6,353,442 | -1.09(-1.77%) |
Oct 05, 2015 | 61.58 | 61.74 | 61.06 | 61.23 | 6,114,406 | -0.02(-0.03%) |
Oct 02, 2015 | 60.12 | 61.28 | 59.61 | 61.25 | 6,013,646 | +0.02(+0.03%) |
Oct 01, 2015 | 60.34 | 61.29 | 60.21 | 61.23 | 8,302,337 | +0.65(+1.08%) |
Sep 30, 2015 | 60.70 | 60.79 | 60.21 | 60.58 | 5,946,738 | +0.52(+0.87%) |
Sep 29, 2015 | 59.81 | 60.50 | 59.42 | 60.05 | 6,254,606 | +0.24(+0.40%) |
Sep 28, 2015 | 60.83 | 60.97 | 59.60 | 59.81 | 5,625,850 | -1.06(-1.75%) |
Sep 25, 2015 | 61.31 | 61.59 | 60.65 | 60.88 | 3,967,845 | -0.01(-0.01%) |
Sep 24, 2015 | 60.42 | 60.98 | 60.01 | 60.88 | 5,108,712 | +0.23(+0.38%) |
Sep 23, 2015 | 60.07 | 60.75 | 59.94 | 60.65 | 5,116,489 | +0.55(+0.91%) |
Sep 22, 2015 | 59.76 | 60.15 | 59.51 | 60.11 | 4,085,723 | -0.16(-0.27%) |
Sep 21, 2015 | 59.42 | 60.55 | 59.26 | 60.27 | 5,428,365 | +1.26(+2.14%) |
Sep 18, 2015 | 59.56 | 59.99 | 58.90 | 59.00 | 8,637,389 | -1.07(-1.78%) |
Sep 17, 2015 | 60.67 | 60.93 | 59.98 | 60.08 | 7,361,247 | -0.38(-0.62%) |
Sep 16, 2015 | 59.90 | 60.54 | 59.79 | 60.45 | 4,504,225 | +0.52(+0.87%) |
Sep 15, 2015 | 59.60 | 60.26 | 59.42 | 59.93 | 4,445,727 | +0.52(+0.87%) |
Sep 14, 2015 | 59.80 | 59.96 | 58.97 | 59.41 | 3,525,443 | -0.56(-0.94%) |
Sep 11, 2015 | 59.17 | 60.08 | 59.17 | 59.98 | 4,344,983 | +0.62(+1.05%) |
Sep 10, 2015 | 59.07 | 59.88 | 58.99 | 59.35 | 5,816,188 | -0.07(-0.12%) |
Sep 09, 2015 | 60.88 | 60.91 | 59.30 | 59.42 | 4,348,887 | -0.94(-1.56%) |
Sep 08, 2015 | 59.83 | 60.41 | 59.28 | 60.36 | 6,400,640 | +1.51(+2.56%) |
Sep 04, 2015 | 59.18 | 58.85 | 58.85 | 58.85 | 5,340,761 | -0.79(-1.33%) |
Sep 03, 2015 | 59.71 | 60.43 | 59.42 | 59.64 | 5,920,282 | +0.31(+0.52%) |
Sep 02, 2015 | 58.75 | 59.47 | 58.58 | 59.34 | 9,774,734 | +1.28(+2.20%) |
Sep 01, 2015 | 58.85 | 59.17 | 57.75 | 58.06 | 8,686,925 | -1.79(-2.99%) |
Aug 31, 2015 | 59.63 | 60.22 | 59.26 | 59.84 | 5,813,663 | -0.25(-0.41%) |
Aug 28, 2015 | 59.91 | 60.68 | 59.73 | 60.09 | 5,745,922 | +0.14(+0.23%) |
Aug 27, 2015 | 59.44 | 60.01 | 58.96 | 59.95 | 8,998,696 | +0.78(+1.31%) |
Aug 26, 2015 | 58.34 | 59.41 | 57.26 | 59.17 | 10,595,739 | +2.23(+3.92%) |
Aug 25, 2015 | 59.11 | 59.42 | 56.89 | 56.94 | 9,809,889 | -1.03(-1.78%) |
Aug 24, 2015 | 56.91 | 59.74 | 55.38 | 57.97 | 13,529,548 | -2.40(-3.98%) |
Aug 21, 2015 | 61.66 | 62.28 | 60.34 | 60.38 | 10,364,988 | -1.74(-2.80%) |
Aug 20, 2015 | 61.88 | 62.89 | 61.46 | 62.12 | 9,735,230 | -0.16(-0.26%) |
Aug 19, 2015 | 61.84 | 65.17 | 60.93 | 62.28 | 27,490,762 | +0.44(+0.71%) |
Aug 18, 2015 | 60.53 | 62.17 | 60.53 | 61.84 | 9,513,252 | +1.02(+1.67%) |
Aug 17, 2015 | 60.40 | 60.99 | 60.21 | 60.82 | 3,777,242 | +0.15(+0.24%) |
Aug 14, 2015 | 60.39 | 60.88 | 60.20 | 60.68 | 4,705,262 | +0.28(+0.46%) |
Aug 13, 2015 | 60.20 | 61.03 | 59.87 | 60.40 | 4,345,414 | -0.01(-0.01%) |
Aug 12, 2015 | 60.06 | 60.59 | 58.94 | 60.41 | 6,678,466 | +0.10(+0.16%) |
Aug 11, 2015 | 60.14 | 60.61 | 59.85 | 60.31 | 5,477,094 | -0.08(-0.13%) |
Aug 10, 2015 | 60.75 | 60.94 | 60.27 | 60.39 | 3,921,274 | -0.01(-0.01%) |
Aug 07, 2015 | 60.90 | 60.97 | 60.10 | 60.39 | 4,123,922 | -0.43(-0.70%) |
Aug 06, 2015 | 61.17 | 61.43 | 60.12 | 60.82 | 5,895,633 | -0.38(-0.62%) |
Aug 05, 2015 | 61.65 | 61.99 | 60.98 | 61.20 | 5,627,810 | -0.01(-0.01%) |
Aug 04, 2015 | 61.41 | 61.77 | 60.95 | 61.21 | 5,693,636 | -0.26(-0.42%) |
Aug 03, 2015 | 62.08 | 62.42 | 61.21 | 61.47 | 4,702,363 | -1.12(-1.78%) |
Jul 31, 2015 | 62.92 | 62.98 | 62.48 | 62.59 | 3,703,879 | -0.06(-0.10%) |
Jul 30, 2015 | 62.38 | 62.92 | 62.35 | 62.65 | 3,911,918 | +0.07(+0.11%) |
Jul 29, 2015 | 61.70 | 62.72 | 61.63 | 62.58 | 6,961,925 | +1.00(+1.63%) |
Jul 28, 2015 | 61.55 | 61.63 | 60.78 | 61.58 | 7,136,808 | +0.80(+1.31%) |
Jul 27, 2015 | 61.07 | 61.08 | 60.51 | 60.78 | 6,065,679 | -0.55(-0.90%) |
Jul 24, 2015 | 62.60 | 62.60 | 61.25 | 61.33 | 6,923,759 | -1.10(-1.76%) |
Jul 23, 2015 | 63.38 | 63.43 | 62.41 | 62.43 | 4,563,556 | -0.89(-1.41%) |
Jul 22, 2015 | 63.12 | 63.73 | 63.04 | 63.33 | 5,690,034 | +0.41(+0.66%) |
Jul 21, 2015 | 64.37 | 64.42 | 62.82 | 62.92 | 7,958,950 | -1.49(-2.32%) |
Jul 20, 2015 | 64.73 | 64.98 | 64.36 | 64.41 | 4,265,163 | -0.35(-0.54%) |
Jul 17, 2015 | 64.77 | 65.00 | 64.57 | 64.76 | 3,824,643 | -0.24(-0.38%) |
Jul 16, 2015 | 64.81 | 65.23 | 64.61 | 65.00 | 3,886,694 | +0.42(+0.65%) |
Jul 15, 2015 | 64.31 | 64.65 | 63.80 | 64.58 | 3,732,529 | +0.28(+0.43%) |
Jul 14, 2015 | 64.32 | 64.51 | 63.71 | 64.31 | 5,355,783 | +0.00(+0.00%) |
Jul 13, 2015 | 64.74 | 64.80 | 64.31 | 64.31 | 4,512,804 | +0.15(+0.23%) |
Jul 10, 2015 | 64.30 | 64.38 | 63.93 | 64.16 | 4,277,788 | +0.67(+1.05%) |
Jul 09, 2015 | 64.38 | 64.46 | 63.48 | 63.50 | 5,053,168 | -0.34(-0.53%) |
Jul 08, 2015 | 63.99 | 64.42 | 63.77 | 63.83 | 5,345,642 | -0.74(-1.15%) |
Jul 07, 2015 | 63.54 | 64.57 | 63.28 | 64.58 | 7,465,322 | +1.16(+1.83%) |
Jul 06, 2015 | 62.59 | 63.63 | 62.51 | 63.41 | 4,628,254 | +0.50(+0.80%) |
Jul 02, 2015 | 63.51 | 62.91 | 62.91 | 62.91 | 4,475,184 | -0.55(-0.87%) |
Jul 01, 2015 | 62.78 | 63.56 | 62.58 | 63.46 | 5,346,062 | +1.04(+1.67%) |
Jun 30, 2015 | 63.20 | 63.47 | 62.37 | 62.42 | 6,617,356 | -0.35(-0.56%) |
Jun 29, 2015 | 63.83 | 64.16 | 62.68 | 62.77 | 6,832,393 | -1.52(-2.37%) |
Jun 26, 2015 | 64.61 | 64.73 | 64.12 | 64.29 | 8,093,932 | -0.32(-0.50%) |
Jun 25, 2015 | 64.55 | 65.16 | 64.49 | 64.61 | 6,549,866 | +0.12(+0.19%) |
Jun 24, 2015 | 64.78 | 64.89 | 64.22 | 64.49 | 4,291,115 | -0.32(-0.50%) |
Jun 23, 2015 | 64.68 | 65.62 | 64.54 | 64.81 | 7,737,487 | +0.41(+0.63%) |
Jun 22, 2015 | 64.41 | 64.48 | 63.96 | 64.41 | 6,274,348 | +0.67(+1.06%) |
Jun 19, 2015 | 63.47 | 64.61 | 63.40 | 63.73 | 15,172,125 | +0.12(+0.19%) |
Jun 18, 2015 | 62.78 | 63.78 | 62.78 | 63.61 | 8,735,756 | +0.83(+1.33%) |
Jun 17, 2015 | 62.04 | 63.06 | 62.01 | 62.78 | 6,820,217 | +0.86(+1.40%) |
Jun 16, 2015 | 61.54 | 62.30 | 61.21 | 61.91 | 5,310,918 | +0.40(+0.65%) |
Jun 15, 2015 | 61.44 | 62.01 | 61.19 | 61.52 | 8,143,712 | +0.75(+1.23%) |
Jun 12, 2015 | 60.87 | 61.28 | 60.72 | 60.77 | 3,804,406 | -0.46(-0.75%) |
Jun 11, 2015 | 61.17 | 61.51 | 61.11 | 61.23 | 4,674,832 | +0.31(+0.50%) |
Jun 10, 2015 | 60.92 | 61.02 | 60.45 | 60.92 | 6,107,226 | +0.59(+0.98%) |
Jun 09, 2015 | 60.17 | 60.61 | 59.83 | 60.33 | 7,153,947 | +0.01(+0.01%) |
Jun 08, 2015 | 60.60 | 60.60 | 60.13 | 60.32 | 4,179,632 | -0.24(-0.39%) |
Jun 05, 2015 | 61.28 | 61.33 | 60.48 | 60.56 | 5,129,537 | -0.58(-0.95%) |
Jun 04, 2015 | 61.16 | 61.56 | 60.84 | 61.14 | 7,438,707 | -0.29(-0.47%) |
Jun 03, 2015 | 61.44 | 61.75 | 61.09 | 61.43 | 4,499,775 | +0.26(+0.43%) |
Jun 02, 2015 | 60.56 | 61.28 | 60.34 | 61.17 | 4,515,664 | +0.37(+0.62%) |
Jun 01, 2015 | 60.79 | 61.11 | 60.49 | 60.80 | 4,160,793 | +0.15(+0.24%) |
May 29, 2015 | 61.14 | 61.18 | 60.41 | 60.65 | 4,677,475 | -0.56(-0.91%) |
May 28, 2015 | 61.49 | 61.69 | 60.90 | 61.21 | 3,881,801 | -0.19(-0.31%) |
May 27, 2015 | 60.78 | 61.55 | 60.65 | 61.40 | 6,267,151 | +0.93(+1.54%) |
May 26, 2015 | 60.74 | 60.86 | 60.37 | 60.47 | 6,135,037 | -0.16(-0.26%) |
May 22, 2015 | 60.86 | 60.63 | 60.63 | 60.63 | 5,031,378 | -0.08(-0.13%) |
May 21, 2015 | 59.87 | 61.15 | 59.64 | 60.71 | 8,794,555 | +0.93(+1.55%) |
May 20, 2015 | 59.58 | 60.71 | 59.31 | 59.78 | 13,971,242 | +0.20(+0.33%) |
May 19, 2015 | 59.64 | 60.00 | 59.18 | 59.58 | 11,380,683 | -0.34(-0.56%) |
May 18, 2015 | 59.86 | 60.05 | 59.38 | 59.92 | 6,218,081 | +0.27(+0.45%) |
May 15, 2015 | 58.98 | 59.66 | 58.67 | 59.65 | 9,019,581 | +0.96(+1.64%) |
May 14, 2015 | 58.76 | 59.32 | 58.08 | 58.69 | 13,027,941 | -1.94(-3.20%) |
May 13, 2015 | 61.19 | 61.47 | 60.56 | 60.62 | 6,426,033 | -0.76(-1.24%) |
May 12, 2015 | 60.93 | 61.77 | 60.87 | 61.38 | 3,634,647 | +0.15(+0.25%) |
May 11, 2015 | 61.38 | 61.81 | 61.17 | 61.23 | 3,658,394 | -0.10(-0.16%) |
May 08, 2015 | 61.38 | 61.78 | 61.21 | 61.33 | 5,293,841 | +0.48(+0.79%) |
May 07, 2015 | 60.27 | 60.99 | 60.13 | 60.85 | 5,219,510 | +0.75(+1.25%) |
May 06, 2015 | 60.33 | 60.33 | 59.63 | 60.10 | 5,144,659 | +0.11(+0.19%) |
May 05, 2015 | 60.78 | 60.91 | 59.95 | 59.99 | 4,176,341 | -0.92(-1.51%) |
May 04, 2015 | 60.57 | 61.36 | 60.50 | 60.90 | 3,878,920 | +0.40(+0.67%) |
May 01, 2015 | 59.78 | 60.54 | 59.70 | 60.50 | 4,036,985 | +0.62(+1.04%) |
Apr 30, 2015 | 59.84 | 60.30 | 59.54 | 59.88 | 7,078,321 | -0.03(-0.05%) |
Apr 29, 2015 | 61.68 | 61.75 | 59.81 | 59.91 | 8,736,443 | -2.01(-3.24%) |
Apr 28, 2015 | 61.74 | 62.14 | 61.43 | 61.91 | 4,256,556 | +0.10(+0.16%) |
Apr 27, 2015 | 62.93 | 63.00 | 61.66 | 61.82 | 6,292,845 | -1.00(-1.60%) |
Apr 24, 2015 | 63.02 | 63.05 | 62.62 | 62.82 | 4,754,725 | +0.58(+0.94%) |
Apr 23, 2015 | 61.74 | 62.48 | 61.69 | 62.23 | 6,093,607 | +0.45(+0.73%) |
Apr 22, 2015 | 61.78 | 62.04 | 61.53 | 61.79 | 5,546,304 | +0.07(+0.11%) |
Apr 21, 2015 | 61.96 | 62.12 | 61.58 | 61.72 | 3,856,603 | +0.24(+0.40%) |
Apr 20, 2015 | 61.46 | 61.74 | 61.06 | 61.47 | 5,131,815 | +0.69(+1.14%) |
Apr 17, 2015 | 61.84 | 61.90 | 60.70 | 60.78 | 8,017,178 | -1.44(-2.32%) |
Apr 16, 2015 | 62.23 | 62.51 | 61.93 | 62.23 | 5,555,188 | -0.03(-0.05%) |
Apr 15, 2015 | 63.30 | 63.67 | 62.20 | 62.26 | 5,057,180 | -0.84(-1.32%) |
Apr 14, 2015 | 62.89 | 63.34 | 62.51 | 63.09 | 3,766,606 | +0.08(+0.12%) |
Apr 13, 2015 | 63.40 | 63.79 | 62.98 | 63.02 | 3,198,652 | -0.46(-0.73%) |
Apr 10, 2015 | 63.30 | 63.61 | 63.02 | 63.48 | 3,701,493 | +0.21(+0.34%) |
Apr 09, 2015 | 63.05 | 63.51 | 62.80 | 63.27 | 4,436,404 | +0.11(+0.18%) |
Apr 08, 2015 | 62.88 | 63.52 | 62.84 | 63.15 | 4,307,697 | +0.40(+0.64%) |
Apr 07, 2015 | 63.24 | 63.56 | 62.70 | 62.75 | 3,977,526 | -0.55(-0.88%) |
Apr 06, 2015 | 62.95 | 63.52 | 62.60 | 63.30 | 5,036,889 | +0.51(+0.81%) |
Apr 02, 2015 | 62.29 | 62.80 | 62.80 | 62.80 | 3,952,090 | +0.44(+0.71%) |