Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.62 | 64.87 | 62.72 | 63.09 | 362,926 | -1.47(-2.28%) |
Apr 28, 2016 | 64.70 | 65.25 | 63.96 | 64.57 | 424,485 | -0.32(-0.50%) |
Apr 27, 2016 | 65.04 | 65.82 | 64.17 | 64.89 | 328,802 | -0.40(-0.62%) |
Apr 26, 2016 | 65.14 | 66.01 | 64.24 | 65.29 | 528,174 | +0.06(+0.09%) |
Apr 25, 2016 | 64.73 | 65.45 | 64.69 | 65.23 | 320,816 | +0.31(+0.47%) |
Apr 22, 2016 | 65.44 | 65.87 | 64.87 | 64.92 | 486,374 | -0.51(-0.78%) |
Apr 21, 2016 | 66.83 | 66.97 | 65.26 | 65.44 | 239,719 | -1.31(-1.97%) |
Apr 20, 2016 | 66.60 | 67.98 | 66.20 | 66.75 | 381,453 | +0.96(+1.46%) |
Apr 19, 2016 | 67.07 | 67.07 | 64.98 | 65.79 | 442,825 | -1.72(-2.55%) |
Apr 18, 2016 | 67.84 | 68.07 | 66.99 | 67.51 | 284,856 | -0.34(-0.51%) |
Apr 15, 2016 | 67.57 | 68.11 | 67.35 | 67.86 | 193,261 | +0.37(+0.54%) |
Apr 14, 2016 | 68.42 | 68.73 | 66.12 | 67.49 | 380,971 | -0.74(-1.09%) |
Apr 13, 2016 | 68.10 | 68.64 | 67.21 | 68.23 | 418,949 | +0.55(+0.81%) |
Apr 12, 2016 | 68.48 | 68.60 | 67.18 | 67.68 | 531,103 | -0.25(-0.37%) |
Apr 11, 2016 | 67.67 | 68.68 | 67.20 | 67.93 | 202,291 | +0.41(+0.61%) |
Apr 08, 2016 | 67.56 | 68.16 | 67.03 | 67.52 | 210,525 | +0.28(+0.41%) |
Apr 07, 2016 | 67.63 | 68.76 | 66.61 | 67.24 | 299,903 | -0.54(-0.80%) |
Apr 06, 2016 | 67.76 | 68.33 | 67.48 | 67.79 | 145,281 | +0.27(+0.40%) |
Apr 05, 2016 | 67.98 | 69.18 | 67.49 | 67.51 | 173,157 | -0.79(-1.16%) |
Apr 04, 2016 | 68.48 | 68.88 | 67.62 | 68.31 | 117,775 | -0.29(-0.43%) |
Apr 01, 2016 | 68.20 | 69.14 | 68.17 | 68.60 | 148,325 | +0.06(+0.09%) |
Mar 31, 2016 | 69.11 | 69.51 | 67.57 | 68.54 | 245,365 | -0.67(-0.96%) |
Mar 30, 2016 | 68.96 | 69.78 | 68.89 | 69.21 | 116,575 | +0.33(+0.48%) |
Mar 29, 2016 | 67.44 | 68.96 | 67.07 | 68.88 | 186,630 | +1.70(+2.53%) |
Mar 28, 2016 | 67.43 | 68.43 | 66.97 | 67.18 | 258,180 | -0.32(-0.47%) |
Mar 24, 2016 | 68.14 | 67.49 | 67.49 | 67.49 | 181,975 | -0.75(-1.10%) |
Mar 23, 2016 | 68.90 | 69.50 | 67.35 | 68.24 | 394,315 | -0.52(-0.76%) |
Mar 22, 2016 | 68.48 | 69.17 | 67.73 | 68.76 | 183,113 | +0.34(+0.50%) |
Mar 21, 2016 | 68.56 | 69.06 | 68.16 | 68.42 | 153,689 | -0.45(-0.66%) |
Mar 18, 2016 | 68.81 | 69.88 | 68.70 | 68.87 | 314,925 | +0.44(+0.64%) |
Mar 17, 2016 | 68.60 | 69.09 | 68.16 | 68.43 | 315,038 | -0.39(-0.56%) |
Mar 16, 2016 | 67.34 | 69.25 | 66.75 | 68.82 | 271,504 | +1.29(+1.91%) |
Mar 15, 2016 | 67.81 | 68.50 | 67.48 | 67.53 | 278,048 | -0.48(-0.70%) |
Mar 14, 2016 | 68.70 | 69.15 | 67.46 | 68.01 | 259,178 | -0.41(-0.59%) |
Mar 11, 2016 | 68.12 | 68.67 | 67.84 | 68.42 | 184,373 | +0.52(+0.77%) |
Mar 10, 2016 | 68.34 | 69.08 | 67.43 | 67.89 | 185,202 | -0.32(-0.47%) |
Mar 09, 2016 | 68.47 | 68.60 | 67.61 | 68.21 | 195,519 | +0.39(+0.57%) |
Mar 08, 2016 | 67.97 | 68.63 | 67.78 | 67.83 | 179,763 | -0.28(-0.41%) |
Mar 07, 2016 | 68.12 | 68.82 | 67.20 | 68.10 | 294,865 | -0.07(-0.10%) |
Mar 04, 2016 | 67.57 | 68.86 | 67.49 | 68.17 | 380,608 | +0.65(+0.97%) |
Mar 03, 2016 | 67.51 | 67.59 | 65.82 | 67.51 | 360,619 | +0.34(+0.51%) |
Mar 02, 2016 | 66.46 | 67.81 | 66.46 | 67.17 | 397,160 | +0.46(+0.70%) |
Mar 01, 2016 | 66.79 | 67.01 | 66.29 | 66.71 | 317,169 | +0.27(+0.40%) |
Feb 29, 2016 | 66.02 | 67.18 | 65.16 | 66.44 | 616,764 | +0.41(+0.63%) |
Feb 26, 2016 | 70.01 | 70.01 | 65.84 | 66.03 | 707,559 | -4.40(-6.25%) |
Feb 25, 2016 | 68.37 | 71.78 | 67.54 | 70.43 | 660,762 | +2.28(+3.35%) |
Feb 24, 2016 | 63.14 | 68.36 | 63.00 | 68.15 | 960,205 | +5.41(+8.63%) |
Feb 23, 2016 | 62.11 | 63.68 | 60.83 | 62.74 | 463,410 | +0.62(+1.01%) |
Feb 22, 2016 | 62.13 | 63.84 | 60.82 | 62.11 | 274,600 | -0.01(-0.02%) |
Feb 19, 2016 | 61.62 | 63.16 | 61.14 | 62.13 | 264,826 | +0.35(+0.56%) |
Feb 18, 2016 | 60.88 | 61.90 | 60.11 | 61.78 | 328,947 | +0.55(+0.90%) |
Feb 17, 2016 | 61.25 | 62.14 | 60.75 | 61.22 | 249,581 | -0.03(-0.05%) |
Feb 16, 2016 | 60.21 | 61.44 | 59.85 | 61.25 | 159,986 | +1.42(+2.38%) |
Feb 12, 2016 | 59.50 | 59.83 | 59.83 | 59.83 | 161,078 | +0.80(+1.35%) |
Feb 11, 2016 | 59.38 | 59.50 | 58.55 | 59.03 | 161,102 | -0.82(-1.37%) |
Feb 10, 2016 | 60.00 | 61.01 | 59.58 | 59.85 | 110,045 | +0.20(+0.34%) |
Feb 09, 2016 | 59.26 | 60.51 | 58.77 | 59.65 | 163,881 | -0.17(-0.28%) |
Feb 08, 2016 | 58.41 | 60.37 | 57.62 | 59.82 | 242,573 | +1.02(+1.74%) |
Feb 05, 2016 | 61.28 | 61.42 | 58.12 | 58.79 | 387,414 | -2.55(-4.16%) |
Feb 04, 2016 | 61.16 | 61.90 | 60.61 | 61.34 | 100,837 | -0.10(-0.17%) |
Feb 03, 2016 | 62.18 | 62.19 | 60.70 | 61.44 | 124,012 | -0.50(-0.81%) |
Feb 02, 2016 | 62.40 | 62.52 | 61.32 | 61.94 | 135,916 | -0.70(-1.12%) |
Feb 01, 2016 | 61.55 | 63.02 | 61.44 | 62.65 | 188,605 | +0.97(+1.57%) |
Jan 29, 2016 | 61.30 | 61.85 | 60.90 | 61.68 | 225,328 | +0.39(+0.64%) |
Jan 28, 2016 | 59.79 | 61.52 | 59.67 | 61.29 | 252,947 | +1.82(+3.05%) |
Jan 27, 2016 | 60.56 | 60.93 | 58.99 | 59.47 | 189,210 | -1.31(-2.16%) |
Jan 26, 2016 | 58.91 | 60.80 | 58.34 | 60.79 | 219,260 | +1.98(+3.37%) |
Jan 25, 2016 | 59.71 | 60.22 | 58.55 | 58.81 | 229,682 | -0.65(-1.09%) |
Jan 22, 2016 | 58.04 | 59.54 | 58.04 | 59.45 | 163,251 | +1.67(+2.89%) |
Jan 21, 2016 | 58.73 | 59.06 | 57.31 | 57.78 | 301,942 | -0.84(-1.43%) |
Jan 20, 2016 | 58.64 | 59.37 | 56.19 | 58.62 | 229,230 | -0.65(-1.09%) |
Jan 19, 2016 | 59.95 | 60.37 | 58.64 | 59.26 | 191,393 | -0.48(-0.80%) |
Jan 15, 2016 | 59.37 | 59.74 | 59.74 | 59.74 | 316,373 | -0.59(-0.98%) |
Jan 14, 2016 | 60.72 | 60.88 | 59.21 | 60.33 | 281,028 | -0.23(-0.37%) |
Jan 13, 2016 | 60.86 | 61.13 | 60.23 | 60.56 | 350,810 | -0.31(-0.50%) |
Jan 12, 2016 | 61.24 | 61.97 | 60.40 | 60.86 | 293,868 | -0.25(-0.40%) |
Jan 11, 2016 | 60.93 | 61.34 | 60.37 | 61.11 | 233,110 | +0.38(+0.63%) |
Jan 08, 2016 | 61.01 | 61.59 | 60.59 | 60.72 | 375,870 | -0.29(-0.48%) |
Jan 07, 2016 | 60.21 | 61.32 | 60.19 | 61.01 | 431,459 | +0.26(+0.43%) |
Jan 06, 2016 | 60.27 | 61.01 | 60.16 | 60.75 | 191,960 | -0.33(-0.54%) |
Jan 05, 2016 | 61.06 | 61.48 | 60.50 | 61.08 | 147,568 | +0.19(+0.31%) |
Jan 04, 2016 | 60.98 | 61.23 | 59.99 | 60.89 | 217,157 | -0.61(-0.99%) |
Dec 31, 2015 | 61.77 | 61.50 | 61.50 | 61.50 | 263,507 | -0.33(-0.53%) |
Dec 30, 2015 | 62.26 | 62.36 | 61.64 | 61.83 | 115,618 | -0.41(-0.67%) |
Dec 29, 2015 | 62.20 | 62.60 | 61.86 | 62.24 | 125,427 | +0.09(+0.14%) |
Dec 28, 2015 | 62.42 | 63.16 | 61.20 | 62.15 | 110,008 | -0.31(-0.49%) |
Dec 24, 2015 | 61.59 | 62.46 | 62.46 | 62.46 | 112,616 | +0.51(+0.82%) |
Dec 23, 2015 | 62.27 | 62.56 | 61.62 | 61.95 | 151,027 | -0.07(-0.12%) |
Dec 22, 2015 | 61.23 | 62.19 | 60.61 | 62.02 | 174,268 | +0.85(+1.39%) |
Dec 21, 2015 | 61.34 | 61.95 | 60.93 | 61.17 | 236,320 | +0.12(+0.20%) |
Dec 18, 2015 | 60.98 | 61.60 | 60.69 | 61.05 | 347,328 | -0.09(-0.15%) |
Dec 17, 2015 | 62.62 | 63.03 | 61.14 | 61.14 | 150,539 | -1.48(-2.37%) |
Dec 16, 2015 | 62.14 | 62.74 | 61.40 | 62.63 | 221,911 | +0.80(+1.29%) |
Dec 15, 2015 | 61.41 | 62.33 | 61.04 | 61.83 | 165,453 | +0.60(+0.97%) |
Dec 14, 2015 | 61.52 | 62.16 | 60.84 | 61.23 | 272,180 | -0.17(-0.28%) |
Dec 11, 2015 | 60.60 | 61.64 | 59.97 | 61.41 | 270,762 | +0.04(+0.07%) |
Dec 10, 2015 | 61.33 | 61.61 | 60.43 | 61.36 | 235,745 | +0.03(+0.05%) |
Dec 09, 2015 | 61.01 | 61.47 | 60.40 | 61.33 | 249,646 | +0.36(+0.58%) |
Dec 08, 2015 | 60.45 | 61.16 | 59.91 | 60.98 | 234,146 | +0.22(+0.35%) |
Dec 07, 2015 | 60.60 | 60.91 | 60.18 | 60.76 | 182,452 | +0.09(+0.14%) |
Dec 04, 2015 | 60.50 | 61.27 | 60.27 | 60.68 | 151,857 | +0.22(+0.36%) |
Dec 03, 2015 | 61.36 | 61.43 | 60.26 | 60.46 | 185,563 | -0.80(-1.30%) |
Dec 02, 2015 | 61.06 | 61.58 | 60.53 | 61.26 | 173,286 | +0.15(+0.25%) |
Dec 01, 2015 | 61.17 | 61.58 | 60.73 | 61.11 | 252,604 | +0.15(+0.25%) |
Nov 30, 2015 | 61.23 | 61.39 | 60.67 | 60.96 | 229,432 | -0.27(-0.45%) |
Nov 27, 2015 | 61.83 | 61.97 | 61.01 | 61.23 | 56,563 | -0.60(-0.96%) |
Nov 25, 2015 | 60.96 | 61.83 | 61.83 | 61.83 | 146,698 | +0.97(+1.59%) |
Nov 24, 2015 | 60.27 | 61.67 | 59.77 | 60.86 | 327,111 | +0.33(+0.55%) |
Nov 23, 2015 | 59.90 | 60.75 | 59.60 | 60.52 | 155,334 | +0.55(+0.92%) |
Nov 20, 2015 | 60.20 | 60.71 | 59.63 | 59.97 | 212,393 | +0.11(+0.19%) |
Nov 19, 2015 | 59.09 | 59.95 | 58.58 | 59.86 | 194,071 | +0.79(+1.34%) |
Nov 18, 2015 | 58.49 | 59.26 | 58.03 | 59.07 | 175,899 | +0.86(+1.48%) |
Nov 17, 2015 | 59.22 | 59.60 | 58.08 | 58.20 | 219,719 | -0.86(-1.46%) |
Nov 16, 2015 | 58.20 | 59.15 | 57.88 | 59.07 | 157,570 | +0.88(+1.51%) |
Nov 13, 2015 | 59.23 | 59.47 | 58.11 | 58.19 | 194,139 | -1.10(-1.85%) |
Nov 12, 2015 | 59.88 | 60.14 | 59.03 | 59.29 | 216,368 | -0.68(-1.13%) |
Nov 11, 2015 | 59.69 | 60.28 | 59.21 | 59.96 | 196,017 | +0.42(+0.71%) |
Nov 10, 2015 | 58.75 | 59.63 | 58.75 | 59.54 | 200,070 | +0.60(+1.02%) |
Nov 09, 2015 | 59.98 | 60.03 | 58.56 | 58.94 | 250,280 | -1.30(-2.16%) |
Nov 06, 2015 | 59.35 | 60.40 | 59.25 | 60.24 | 272,184 | +0.74(+1.24%) |
Nov 05, 2015 | 60.46 | 60.46 | 59.07 | 59.50 | 273,807 | -0.80(-1.32%) |
Nov 04, 2015 | 61.06 | 61.14 | 60.23 | 60.30 | 362,228 | -0.60(-0.99%) |
Nov 03, 2015 | 59.90 | 60.96 | 59.68 | 60.90 | 320,944 | +0.74(+1.23%) |
Nov 02, 2015 | 59.92 | 60.46 | 59.33 | 60.16 | 278,344 | +0.20(+0.34%) |
Oct 30, 2015 | 60.86 | 60.96 | 59.90 | 59.96 | 315,232 | -1.01(-1.65%) |
Oct 29, 2015 | 60.96 | 62.12 | 60.47 | 60.96 | 423,670 | -1.88(-2.98%) |
Oct 28, 2015 | 61.27 | 63.13 | 61.16 | 62.84 | 289,059 | +1.72(+2.82%) |
Oct 27, 2015 | 62.49 | 62.72 | 60.91 | 61.11 | 300,902 | -1.62(-2.59%) |
Oct 26, 2015 | 62.39 | 63.04 | 62.19 | 62.74 | 428,184 | +0.16(+0.25%) |
Oct 23, 2015 | 62.91 | 62.91 | 62.06 | 62.58 | 198,440 | +0.19(+0.30%) |
Oct 22, 2015 | 62.43 | 63.31 | 61.49 | 62.39 | 198,380 | +0.43(+0.70%) |
Oct 21, 2015 | 63.52 | 63.61 | 61.90 | 61.96 | 232,533 | -1.37(-2.17%) |
Oct 20, 2015 | 64.23 | 64.31 | 63.08 | 63.33 | 237,347 | -1.15(-1.78%) |
Oct 19, 2015 | 63.11 | 64.83 | 63.10 | 64.48 | 283,514 | +1.30(+2.06%) |
Oct 16, 2015 | 63.48 | 64.02 | 63.00 | 63.18 | 391,498 | +0.03(+0.05%) |
Oct 15, 2015 | 63.12 | 63.26 | 61.77 | 63.15 | 565,530 | +0.08(+0.13%) |
Oct 14, 2015 | 65.57 | 65.85 | 62.97 | 63.08 | 483,148 | -2.39(-3.64%) |
Oct 13, 2015 | 65.91 | 66.43 | 65.22 | 65.46 | 503,506 | -0.65(-0.98%) |
Oct 12, 2015 | 65.25 | 66.57 | 65.00 | 66.11 | 372,139 | +0.27(+0.40%) |
Oct 09, 2015 | 65.94 | 66.66 | 65.55 | 65.84 | 209,683 | +0.06(+0.09%) |
Oct 08, 2015 | 64.28 | 66.04 | 64.28 | 65.78 | 311,095 | +1.16(+1.80%) |
Oct 07, 2015 | 64.86 | 64.86 | 63.83 | 64.62 | 379,423 | -0.32(-0.50%) |
Oct 06, 2015 | 65.40 | 65.72 | 64.54 | 64.94 | 324,543 | -0.70(-1.06%) |
Oct 05, 2015 | 64.49 | 65.87 | 63.41 | 65.64 | 410,754 | +0.52(+0.81%) |
Oct 02, 2015 | 64.88 | 65.19 | 63.66 | 65.12 | 416,195 | +0.23(+0.35%) |
Oct 01, 2015 | 65.58 | 66.00 | 64.42 | 64.89 | 170,111 | -0.97(-1.47%) |
Sep 30, 2015 | 65.60 | 66.06 | 65.17 | 65.86 | 143,669 | +0.91(+1.39%) |
Sep 29, 2015 | 64.79 | 65.60 | 64.38 | 64.95 | 249,331 | +0.17(+0.27%) |
Sep 28, 2015 | 66.24 | 66.98 | 64.32 | 64.78 | 208,989 | -1.96(-2.94%) |
Sep 25, 2015 | 66.88 | 67.39 | 66.27 | 66.74 | 172,931 | +0.01(+0.02%) |
Sep 24, 2015 | 66.32 | 66.75 | 65.73 | 66.73 | 153,185 | +0.04(+0.05%) |
Sep 23, 2015 | 66.50 | 66.87 | 66.30 | 66.69 | 150,052 | +0.14(+0.21%) |
Sep 22, 2015 | 66.14 | 66.78 | 65.85 | 66.55 | 138,316 | -0.03(-0.04%) |
Sep 21, 2015 | 66.74 | 67.50 | 66.32 | 66.58 | 142,277 | +0.04(+0.05%) |
Sep 18, 2015 | 66.86 | 68.40 | 66.37 | 66.55 | 162,286 | -0.98(-1.46%) |
Sep 17, 2015 | 66.63 | 68.23 | 66.63 | 67.53 | 158,720 | +0.63(+0.95%) |
Sep 16, 2015 | 67.36 | 67.37 | 66.72 | 66.90 | 176,625 | -0.63(-0.94%) |
Sep 15, 2015 | 67.02 | 67.94 | 66.71 | 67.53 | 249,521 | +0.42(+0.62%) |
Sep 14, 2015 | 67.65 | 67.65 | 66.77 | 67.11 | 239,542 | -0.17(-0.26%) |
Sep 11, 2015 | 65.74 | 67.29 | 65.61 | 67.29 | 128,160 | +1.39(+2.12%) |
Sep 10, 2015 | 66.27 | 66.81 | 65.71 | 65.89 | 139,281 | -0.77(-1.15%) |
Sep 09, 2015 | 67.63 | 68.86 | 66.04 | 66.66 | 176,467 | -0.43(-0.65%) |
Sep 08, 2015 | 67.02 | 67.45 | 66.63 | 67.10 | 211,752 | +0.81(+1.22%) |
Sep 04, 2015 | 66.11 | 66.28 | 66.28 | 66.28 | 187,970 | -0.75(-1.13%) |
Sep 03, 2015 | 67.72 | 68.11 | 66.97 | 67.04 | 99,450 | -0.33(-0.50%) |
Sep 02, 2015 | 67.12 | 67.51 | 66.48 | 67.37 | 156,529 | +0.73(+1.10%) |
Sep 01, 2015 | 66.97 | 67.84 | 66.32 | 66.64 | 184,931 | -1.34(-1.97%) |
Aug 31, 2015 | 68.68 | 69.55 | 67.75 | 67.98 | 143,821 | -1.20(-1.74%) |
Aug 28, 2015 | 69.34 | 69.96 | 68.69 | 69.18 | 268,469 | -0.32(-0.46%) |
Aug 27, 2015 | 69.08 | 70.22 | 68.59 | 69.50 | 150,875 | +0.76(+1.11%) |
Aug 26, 2015 | 69.07 | 69.57 | 67.73 | 68.74 | 333,036 | +0.76(+1.12%) |
Aug 25, 2015 | 68.48 | 68.61 | 67.15 | 67.98 | 353,035 | +0.83(+1.23%) |
Aug 24, 2015 | 68.43 | 68.92 | 66.30 | 67.15 | 300,674 | -2.58(-3.71%) |
Aug 21, 2015 | 70.08 | 70.71 | 69.54 | 69.74 | 275,611 | -1.38(-1.94%) |
Aug 20, 2015 | 71.18 | 71.55 | 71.01 | 71.12 | 191,735 | -0.76(-1.06%) |
Aug 19, 2015 | 71.84 | 72.31 | 71.19 | 71.88 | 96,842 | -0.16(-0.22%) |
Aug 18, 2015 | 72.66 | 73.23 | 71.89 | 72.04 | 185,692 | -0.75(-1.03%) |
Aug 17, 2015 | 71.57 | 72.95 | 71.47 | 72.78 | 92,723 | +0.92(+1.28%) |
Aug 14, 2015 | 71.42 | 72.01 | 71.15 | 71.86 | 168,497 | +0.36(+0.51%) |
Aug 13, 2015 | 71.65 | 72.02 | 71.05 | 71.50 | 148,259 | -0.11(-0.16%) |
Aug 12, 2015 | 71.32 | 71.80 | 70.83 | 71.62 | 201,909 | -0.27(-0.38%) |
Aug 11, 2015 | 71.57 | 72.08 | 71.05 | 71.89 | 212,429 | -0.06(-0.08%) |
Aug 10, 2015 | 73.28 | 74.12 | 71.67 | 71.94 | 241,462 | -1.05(-1.44%) |
Aug 07, 2015 | 72.56 | 73.08 | 71.99 | 73.00 | 168,635 | +0.28(+0.38%) |
Aug 06, 2015 | 74.18 | 74.19 | 72.28 | 72.72 | 231,645 | -1.44(-1.95%) |
Aug 05, 2015 | 74.90 | 75.52 | 74.06 | 74.16 | 180,942 | -0.48(-0.64%) |
Aug 04, 2015 | 74.11 | 75.03 | 74.06 | 74.64 | 244,106 | +0.42(+0.57%) |
Aug 03, 2015 | 74.43 | 74.61 | 73.47 | 74.22 | 255,696 | +0.18(+0.25%) |
Jul 31, 2015 | 74.31 | 74.50 | 73.66 | 74.04 | 215,614 | -0.14(-0.19%) |
Jul 30, 2015 | 71.66 | 74.38 | 71.39 | 74.18 | 308,183 | +2.53(+3.53%) |
Jul 29, 2015 | 72.53 | 74.36 | 71.59 | 71.65 | 424,801 | +0.14(+0.20%) |
Jul 28, 2015 | 71.38 | 71.59 | 70.91 | 71.51 | 295,687 | +0.28(+0.40%) |
Jul 27, 2015 | 70.97 | 72.23 | 70.79 | 71.22 | 264,600 | -0.10(-0.14%) |
Jul 24, 2015 | 71.43 | 71.64 | 70.99 | 71.32 | 311,583 | +0.14(+0.19%) |
Jul 23, 2015 | 72.39 | 72.68 | 71.15 | 71.19 | 252,125 | -0.86(-1.20%) |
Jul 22, 2015 | 71.01 | 72.14 | 70.68 | 72.05 | 178,903 | +0.80(+1.13%) |
Jul 21, 2015 | 71.17 | 71.44 | 70.81 | 71.25 | 275,535 | +0.09(+0.13%) |
Jul 20, 2015 | 70.67 | 71.29 | 70.43 | 71.15 | 251,287 | +0.61(+0.86%) |
Jul 17, 2015 | 70.90 | 71.09 | 70.07 | 70.55 | 116,186 | -0.31(-0.43%) |
Jul 16, 2015 | 70.35 | 70.93 | 70.28 | 70.85 | 117,827 | +0.70(+1.00%) |
Jul 15, 2015 | 70.41 | 70.83 | 69.93 | 70.15 | 135,094 | -0.31(-0.44%) |
Jul 14, 2015 | 70.83 | 71.17 | 70.44 | 70.46 | 85,115 | -0.37(-0.52%) |
Jul 13, 2015 | 70.52 | 71.00 | 70.27 | 70.83 | 181,417 | +0.51(+0.72%) |
Jul 10, 2015 | 69.84 | 70.49 | 69.62 | 70.33 | 141,437 | +1.00(+1.45%) |
Jul 09, 2015 | 70.74 | 71.07 | 69.13 | 69.32 | 258,996 | -0.86(-1.23%) |
Jul 08, 2015 | 70.29 | 70.63 | 69.89 | 70.18 | 206,594 | -0.48(-0.67%) |
Jul 07, 2015 | 69.76 | 70.92 | 68.85 | 70.66 | 325,828 | -0.14(-0.19%) |
Jul 06, 2015 | 69.89 | 71.05 | 69.89 | 70.80 | 97,465 | +0.45(+0.64%) |
Jul 02, 2015 | 70.77 | 70.35 | 70.35 | 70.35 | 65,185 | -0.19(-0.27%) |
Jul 01, 2015 | 70.90 | 71.25 | 70.31 | 70.54 | 120,055 | +0.01(+0.01%) |
Jun 30, 2015 | 70.52 | 70.93 | 70.17 | 70.53 | 189,943 | +0.63(+0.91%) |
Jun 29, 2015 | 70.10 | 70.29 | 69.79 | 69.90 | 238,798 | -0.51(-0.73%) |
Jun 26, 2015 | 70.81 | 71.00 | 70.28 | 70.41 | 473,781 | -0.18(-0.25%) |
Jun 25, 2015 | 70.63 | 70.84 | 70.38 | 70.59 | 127,249 | +0.16(+0.23%) |
Jun 24, 2015 | 70.47 | 71.00 | 70.38 | 70.43 | 124,883 | -0.19(-0.26%) |
Jun 23, 2015 | 71.37 | 71.37 | 70.24 | 70.61 | 136,093 | -0.34(-0.48%) |
Jun 22, 2015 | 70.88 | 71.34 | 70.82 | 70.95 | 108,461 | +0.19(+0.27%) |
Jun 19, 2015 | 70.95 | 71.19 | 70.56 | 70.76 | 142,780 | -0.06(-0.09%) |
Jun 18, 2015 | 70.88 | 71.41 | 70.67 | 70.83 | 151,986 | +0.03(+0.04%) |
Jun 17, 2015 | 70.70 | 71.04 | 70.45 | 70.80 | 97,371 | +0.27(+0.38%) |
Jun 16, 2015 | 69.99 | 70.83 | 69.71 | 70.53 | 146,198 | +0.34(+0.49%) |
Jun 15, 2015 | 69.74 | 70.39 | 69.45 | 70.18 | 155,897 | -0.19(-0.26%) |
Jun 12, 2015 | 70.48 | 70.85 | 70.33 | 70.37 | 183,986 | -0.16(-0.23%) |
Jun 11, 2015 | 70.35 | 70.91 | 70.31 | 70.53 | 147,881 | +0.25(+0.35%) |
Jun 10, 2015 | 70.00 | 70.90 | 69.84 | 70.28 | 155,716 | +0.63(+0.90%) |
Jun 09, 2015 | 69.46 | 69.77 | 69.11 | 69.65 | 152,541 | -0.08(-0.11%) |
Jun 08, 2015 | 69.77 | 70.11 | 69.33 | 69.73 | 295,136 | +0.00(+0.00%) |
Jun 05, 2015 | 69.72 | 69.77 | 68.59 | 69.73 | 374,061 | +0.17(+0.24%) |
Jun 04, 2015 | 69.88 | 70.25 | 69.36 | 69.56 | 422,154 | -0.69(-0.98%) |
Jun 03, 2015 | 69.49 | 70.38 | 69.10 | 70.25 | 266,199 | +1.04(+1.51%) |
Jun 02, 2015 | 68.89 | 69.49 | 68.77 | 69.21 | 234,140 | +0.17(+0.25%) |
Jun 01, 2015 | 68.84 | 69.25 | 68.38 | 69.04 | 196,893 | +0.18(+0.27%) |
May 29, 2015 | 69.10 | 69.72 | 68.45 | 68.86 | 162,174 | -0.54(-0.77%) |
May 28, 2015 | 69.05 | 69.46 | 68.74 | 69.39 | 226,229 | +0.06(+0.09%) |
May 27, 2015 | 68.78 | 69.58 | 68.78 | 69.33 | 146,775 | +0.56(+0.82%) |
May 26, 2015 | 68.93 | 69.20 | 68.27 | 68.77 | 177,185 | -0.32(-0.47%) |
May 22, 2015 | 69.02 | 69.09 | 69.09 | 69.09 | 264,633 | +0.01(+0.01%) |
May 21, 2015 | 69.06 | 69.49 | 68.88 | 69.08 | 195,298 | -0.14(-0.20%) |
May 20, 2015 | 68.21 | 69.49 | 68.14 | 69.22 | 159,368 | +0.59(+0.85%) |
May 19, 2015 | 67.74 | 69.15 | 67.45 | 68.64 | 187,111 | +1.01(+1.49%) |
May 18, 2015 | 67.16 | 67.80 | 67.02 | 67.63 | 203,703 | +0.04(+0.05%) |
May 15, 2015 | 67.93 | 68.20 | 67.35 | 67.59 | 130,476 | -0.18(-0.27%) |
May 14, 2015 | 67.97 | 68.53 | 67.37 | 67.78 | 222,778 | -0.02(-0.03%) |
May 13, 2015 | 67.76 | 68.37 | 67.62 | 67.80 | 421,841 | +0.07(+0.10%) |
May 12, 2015 | 68.02 | 68.12 | 67.15 | 67.73 | 161,973 | -0.59(-0.87%) |
May 11, 2015 | 68.69 | 68.82 | 68.16 | 68.32 | 208,089 | -0.54(-0.79%) |
May 08, 2015 | 69.60 | 69.83 | 68.84 | 68.86 | 294,203 | -0.09(-0.13%) |
May 07, 2015 | 67.59 | 69.15 | 67.16 | 68.96 | 428,732 | +1.44(+2.13%) |
May 06, 2015 | 67.40 | 67.75 | 66.70 | 67.52 | 399,912 | +0.07(+0.10%) |
May 05, 2015 | 67.88 | 67.88 | 67.04 | 67.45 | 385,069 | -0.43(-0.63%) |
May 04, 2015 | 67.19 | 68.17 | 67.10 | 67.88 | 363,240 | +0.71(+1.06%) |