Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.15 | 78.44 | 74.81 | 78.22 | 124,894 | +2.41(+3.18%) |
Apr 28, 2016 | 77.60 | 77.91 | 75.51 | 75.80 | 47,967 | -1.32(-1.71%) |
Apr 27, 2016 | 75.90 | 77.87 | 75.90 | 77.12 | 56,306 | +0.96(+1.26%) |
Apr 26, 2016 | 76.34 | 77.46 | 75.76 | 76.16 | 30,862 | +0.11(+0.14%) |
Apr 25, 2016 | 75.99 | 76.05 | 74.99 | 76.05 | 23,505 | +0.00(+0.00%) |
Apr 22, 2016 | 75.36 | 76.72 | 75.36 | 76.05 | 37,671 | +0.69(+0.91%) |
Apr 21, 2016 | 77.89 | 77.89 | 75.20 | 75.36 | 35,192 | -2.21(-2.85%) |
Apr 20, 2016 | 78.01 | 78.32 | 77.39 | 77.58 | 51,036 | -0.18(-0.23%) |
Apr 19, 2016 | 78.07 | 78.57 | 77.49 | 77.76 | 70,482 | +0.02(+0.02%) |
Apr 18, 2016 | 76.27 | 77.74 | 76.27 | 77.74 | 59,543 | +1.37(+1.79%) |
Apr 15, 2016 | 76.60 | 77.64 | 75.22 | 76.38 | 54,189 | -0.07(-0.09%) |
Apr 14, 2016 | 76.70 | 77.13 | 74.99 | 76.44 | 40,974 | -0.27(-0.35%) |
Apr 13, 2016 | 76.16 | 76.94 | 75.64 | 76.71 | 89,197 | +0.75(+0.98%) |
Apr 12, 2016 | 75.58 | 76.32 | 75.22 | 75.96 | 50,025 | +0.53(+0.70%) |
Apr 11, 2016 | 75.93 | 76.04 | 75.20 | 75.43 | 43,255 | -0.28(-0.37%) |
Apr 08, 2016 | 75.41 | 76.12 | 75.05 | 75.71 | 58,877 | +0.64(+0.85%) |
Apr 07, 2016 | 75.66 | 76.08 | 74.75 | 75.08 | 33,184 | -1.00(-1.32%) |
Apr 06, 2016 | 75.47 | 76.35 | 75.12 | 76.08 | 64,283 | +0.46(+0.60%) |
Apr 05, 2016 | 76.43 | 76.80 | 75.56 | 75.62 | 64,086 | -1.22(-1.59%) |
Apr 04, 2016 | 77.33 | 77.33 | 76.27 | 76.84 | 97,765 | -0.25(-0.32%) |
Apr 01, 2016 | 76.34 | 77.30 | 76.32 | 77.09 | 64,447 | +0.63(+0.83%) |
Mar 31, 2016 | 77.24 | 77.83 | 76.27 | 76.46 | 63,047 | -0.96(-1.24%) |
Mar 30, 2016 | 77.47 | 77.94 | 76.82 | 77.42 | 51,663 | +0.44(+0.57%) |
Mar 29, 2016 | 76.32 | 77.21 | 75.42 | 76.98 | 121,066 | +0.91(+1.20%) |
Mar 28, 2016 | 75.65 | 76.83 | 75.26 | 76.07 | 84,912 | +0.73(+0.97%) |
Mar 24, 2016 | 75.76 | 75.34 | 75.34 | 75.34 | 92,314 | -0.51(-0.67%) |
Mar 23, 2016 | 75.83 | 76.51 | 75.37 | 75.85 | 80,238 | -0.27(-0.36%) |
Mar 22, 2016 | 75.78 | 76.92 | 75.58 | 76.12 | 86,875 | +0.35(+0.47%) |
Mar 21, 2016 | 76.50 | 76.85 | 75.48 | 75.76 | 102,706 | -1.08(-1.40%) |
Mar 18, 2016 | 75.98 | 77.22 | 74.99 | 76.84 | 440,368 | +0.70(+0.92%) |
Mar 17, 2016 | 74.69 | 76.35 | 73.17 | 76.14 | 85,916 | +1.58(+2.12%) |
Mar 16, 2016 | 75.09 | 75.09 | 73.96 | 74.56 | 111,419 | -0.53(-0.70%) |
Mar 15, 2016 | 73.87 | 75.89 | 73.49 | 75.09 | 98,811 | +0.95(+1.28%) |
Mar 14, 2016 | 74.50 | 74.71 | 72.98 | 74.15 | 144,276 | -0.83(-1.11%) |
Mar 11, 2016 | 74.36 | 75.48 | 74.02 | 74.98 | 117,802 | +0.95(+1.29%) |
Mar 10, 2016 | 74.65 | 74.82 | 72.92 | 74.02 | 155,923 | -0.62(-0.84%) |
Mar 09, 2016 | 74.98 | 75.61 | 73.82 | 74.65 | 148,511 | -0.02(-0.02%) |
Mar 08, 2016 | 73.67 | 75.09 | 73.67 | 74.66 | 153,230 | +0.73(+0.99%) |
Mar 07, 2016 | 78.40 | 78.40 | 73.23 | 73.93 | 306,657 | -5.21(-6.59%) |
Mar 04, 2016 | 79.40 | 79.63 | 77.91 | 79.14 | 80,556 | -0.06(-0.07%) |
Mar 03, 2016 | 78.61 | 79.53 | 77.94 | 79.20 | 98,471 | +0.62(+0.78%) |
Mar 02, 2016 | 79.07 | 79.26 | 78.03 | 78.58 | 78,316 | -0.84(-1.06%) |
Mar 01, 2016 | 77.43 | 79.60 | 76.94 | 79.42 | 102,243 | +2.13(+2.76%) |
Feb 29, 2016 | 77.35 | 78.47 | 76.37 | 77.29 | 132,174 | -0.27(-0.35%) |
Feb 26, 2016 | 81.51 | 81.56 | 76.71 | 77.57 | 147,227 | -5.09(-6.16%) |
Feb 25, 2016 | 82.23 | 82.94 | 82.23 | 82.65 | 59,757 | +0.28(+0.34%) |
Feb 24, 2016 | 81.17 | 82.39 | 80.86 | 82.38 | 46,114 | +0.67(+0.82%) |
Feb 23, 2016 | 80.50 | 82.07 | 80.50 | 81.71 | 87,791 | +1.21(+1.50%) |
Feb 22, 2016 | 81.02 | 81.07 | 80.07 | 80.50 | 74,651 | -0.02(-0.03%) |
Feb 19, 2016 | 80.69 | 81.37 | 80.01 | 80.53 | 72,766 | -0.16(-0.20%) |
Feb 18, 2016 | 80.47 | 81.07 | 79.89 | 80.69 | 52,750 | +0.48(+0.59%) |
Feb 17, 2016 | 80.98 | 81.25 | 80.10 | 80.21 | 88,480 | -0.51(-0.63%) |
Feb 16, 2016 | 80.17 | 81.31 | 79.75 | 80.72 | 54,528 | +0.99(+1.24%) |
Feb 12, 2016 | 78.70 | 79.74 | 79.74 | 79.74 | 57,650 | +1.66(+2.13%) |
Feb 11, 2016 | 78.55 | 78.73 | 77.72 | 78.08 | 43,236 | -1.30(-1.64%) |
Feb 10, 2016 | 79.78 | 80.55 | 79.02 | 79.37 | 62,051 | -0.02(-0.03%) |
Feb 09, 2016 | 79.05 | 80.00 | 78.61 | 79.40 | 67,112 | -0.22(-0.28%) |
Feb 08, 2016 | 77.71 | 79.62 | 77.34 | 79.62 | 63,070 | +1.11(+1.41%) |
Feb 05, 2016 | 78.35 | 78.96 | 77.43 | 78.51 | 58,454 | +0.05(+0.06%) |
Feb 04, 2016 | 78.74 | 79.12 | 77.58 | 78.46 | 64,696 | -0.20(-0.25%) |
Feb 03, 2016 | 79.10 | 79.46 | 77.67 | 78.66 | 63,524 | -0.02(-0.02%) |
Feb 02, 2016 | 78.91 | 78.97 | 77.61 | 78.68 | 54,650 | -0.62(-0.78%) |
Feb 01, 2016 | 79.07 | 79.65 | 78.27 | 79.29 | 47,780 | +0.27(+0.34%) |
Jan 29, 2016 | 77.69 | 79.32 | 77.60 | 79.02 | 77,551 | +1.75(+2.27%) |
Jan 28, 2016 | 76.95 | 77.51 | 76.32 | 77.27 | 47,920 | +0.88(+1.15%) |
Jan 27, 2016 | 77.09 | 77.51 | 76.10 | 76.39 | 46,028 | -0.59(-0.77%) |
Jan 26, 2016 | 76.09 | 77.73 | 76.03 | 76.98 | 34,394 | +1.03(+1.35%) |
Jan 25, 2016 | 76.91 | 77.40 | 75.53 | 75.95 | 67,000 | -1.05(-1.37%) |
Jan 22, 2016 | 75.95 | 77.07 | 75.73 | 77.01 | 38,960 | +1.83(+2.44%) |
Jan 21, 2016 | 74.73 | 75.49 | 74.43 | 75.17 | 85,371 | +0.27(+0.36%) |
Jan 20, 2016 | 75.99 | 76.23 | 74.26 | 74.90 | 98,557 | -1.62(-2.12%) |
Jan 19, 2016 | 76.28 | 77.66 | 75.61 | 76.52 | 108,336 | +1.22(+1.62%) |
Jan 15, 2016 | 74.95 | 75.30 | 75.30 | 75.30 | 79,300 | -0.78(-1.03%) |
Jan 14, 2016 | 75.07 | 76.88 | 74.93 | 76.09 | 107,516 | +1.19(+1.59%) |
Jan 13, 2016 | 76.34 | 76.55 | 74.72 | 74.89 | 53,910 | -1.16(-1.52%) |
Jan 12, 2016 | 75.67 | 76.32 | 75.08 | 76.05 | 69,106 | +0.63(+0.84%) |
Jan 11, 2016 | 75.74 | 76.24 | 74.99 | 75.42 | 66,893 | -0.17(-0.23%) |
Jan 08, 2016 | 76.87 | 77.60 | 75.45 | 75.59 | 59,891 | -0.81(-1.05%) |
Jan 07, 2016 | 76.46 | 77.38 | 75.92 | 76.40 | 36,823 | -0.95(-1.22%) |
Jan 06, 2016 | 76.72 | 77.45 | 76.72 | 77.34 | 50,671 | +0.18(+0.23%) |
Jan 05, 2016 | 77.62 | 78.25 | 77.11 | 77.16 | 92,681 | -0.41(-0.53%) |
Jan 04, 2016 | 77.53 | 79.14 | 76.34 | 77.57 | 77,995 | -1.06(-1.35%) |
Dec 31, 2015 | 79.57 | 78.63 | 78.63 | 78.63 | 51,691 | -1.25(-1.56%) |
Dec 30, 2015 | 80.54 | 80.66 | 79.75 | 79.88 | 50,644 | -0.55(-0.69%) |
Dec 29, 2015 | 80.30 | 80.80 | 79.80 | 80.44 | 68,373 | +0.45(+0.56%) |
Dec 28, 2015 | 78.90 | 80.13 | 78.90 | 79.99 | 38,167 | +0.73(+0.93%) |
Dec 24, 2015 | 78.29 | 79.26 | 79.26 | 79.26 | 20,464 | +0.72(+0.91%) |
Dec 23, 2015 | 79.38 | 79.60 | 77.75 | 78.54 | 107,290 | -0.57(-0.72%) |
Dec 22, 2015 | 78.29 | 79.35 | 77.31 | 79.11 | 75,977 | +1.19(+1.53%) |
Dec 21, 2015 | 77.28 | 78.50 | 76.81 | 77.92 | 81,196 | +1.21(+1.57%) |
Dec 18, 2015 | 80.04 | 80.41 | 76.45 | 76.71 | 307,966 | -3.25(-4.06%) |
Dec 17, 2015 | 80.23 | 80.55 | 79.73 | 79.96 | 52,865 | -0.01(-0.01%) |
Dec 16, 2015 | 79.26 | 80.30 | 78.39 | 79.97 | 52,372 | +0.88(+1.11%) |
Dec 15, 2015 | 79.08 | 79.78 | 78.50 | 79.08 | 94,594 | +0.32(+0.40%) |
Dec 14, 2015 | 78.67 | 79.34 | 78.58 | 78.77 | 72,524 | +0.11(+0.13%) |
Dec 11, 2015 | 78.54 | 79.67 | 78.42 | 78.66 | 80,798 | -0.52(-0.66%) |
Dec 10, 2015 | 80.32 | 80.32 | 78.83 | 79.18 | 45,246 | -1.13(-1.41%) |
Dec 09, 2015 | 80.38 | 81.16 | 79.83 | 80.32 | 48,710 | -0.36(-0.45%) |
Dec 08, 2015 | 82.01 | 83.07 | 80.68 | 80.68 | 72,706 | -1.39(-1.69%) |
Dec 07, 2015 | 81.61 | 82.22 | 80.92 | 82.06 | 110,582 | +0.87(+1.08%) |
Dec 04, 2015 | 79.92 | 82.01 | 79.81 | 81.19 | 70,323 | +1.24(+1.55%) |
Dec 03, 2015 | 80.21 | 81.41 | 78.78 | 79.95 | 75,016 | -0.22(-0.27%) |
Dec 02, 2015 | 79.26 | 80.44 | 78.94 | 80.17 | 89,850 | +0.69(+0.87%) |
Dec 01, 2015 | 78.64 | 79.83 | 78.35 | 79.48 | 84,590 | +0.86(+1.10%) |
Nov 30, 2015 | 75.37 | 78.90 | 75.32 | 78.61 | 340,053 | +3.35(+4.46%) |
Nov 27, 2015 | 75.36 | 75.72 | 75.12 | 75.26 | 22,168 | -0.16(-0.21%) |
Nov 25, 2015 | 74.67 | 75.41 | 75.41 | 75.41 | 63,965 | +0.70(+0.94%) |
Nov 24, 2015 | 74.95 | 74.95 | 74.26 | 74.71 | 28,234 | -0.29(-0.39%) |
Nov 23, 2015 | 74.51 | 75.22 | 73.98 | 75.00 | 43,232 | +0.32(+0.43%) |
Nov 20, 2015 | 74.47 | 75.07 | 74.20 | 74.69 | 34,433 | +0.59(+0.79%) |
Nov 19, 2015 | 74.94 | 74.94 | 73.56 | 74.10 | 30,638 | -0.60(-0.81%) |
Nov 18, 2015 | 73.89 | 75.01 | 73.50 | 74.70 | 53,996 | +0.79(+1.07%) |
Nov 17, 2015 | 73.05 | 74.14 | 72.42 | 73.91 | 105,576 | +0.73(+1.00%) |
Nov 16, 2015 | 70.87 | 73.18 | 70.64 | 73.18 | 77,514 | +2.38(+3.37%) |
Nov 13, 2015 | 70.98 | 71.46 | 70.68 | 70.79 | 35,921 | -0.09(-0.13%) |
Nov 12, 2015 | 71.60 | 72.62 | 70.62 | 70.88 | 22,329 | -1.07(-1.49%) |
Nov 11, 2015 | 71.58 | 72.41 | 71.51 | 71.95 | 30,249 | +0.76(+1.07%) |
Nov 10, 2015 | 70.34 | 71.27 | 70.34 | 71.19 | 26,297 | +0.60(+0.84%) |
Nov 09, 2015 | 70.96 | 71.47 | 70.31 | 70.60 | 49,823 | -0.55(-0.78%) |
Nov 06, 2015 | 71.03 | 71.36 | 70.72 | 71.15 | 39,629 | -0.01(-0.01%) |
Nov 05, 2015 | 70.79 | 71.66 | 70.42 | 71.16 | 49,833 | +0.47(+0.66%) |
Nov 04, 2015 | 71.23 | 71.23 | 69.87 | 70.70 | 45,470 | -0.55(-0.78%) |
Nov 03, 2015 | 70.54 | 71.57 | 70.54 | 71.25 | 45,374 | +0.38(+0.53%) |
Nov 02, 2015 | 71.49 | 72.38 | 70.26 | 70.87 | 45,523 | -0.50(-0.70%) |
Oct 30, 2015 | 72.74 | 73.46 | 71.37 | 71.37 | 36,532 | -1.48(-2.03%) |
Oct 29, 2015 | 71.74 | 73.36 | 71.49 | 72.85 | 59,461 | +0.91(+1.26%) |
Oct 28, 2015 | 71.27 | 72.11 | 71.27 | 71.94 | 62,697 | +0.58(+0.81%) |
Oct 27, 2015 | 71.41 | 71.80 | 71.10 | 71.36 | 35,872 | +0.06(+0.08%) |
Oct 26, 2015 | 70.61 | 71.54 | 70.61 | 71.31 | 30,158 | +0.35(+0.49%) |
Oct 23, 2015 | 71.59 | 71.67 | 70.65 | 70.96 | 34,922 | -0.21(-0.30%) |
Oct 22, 2015 | 70.52 | 71.44 | 70.30 | 71.17 | 28,194 | +0.97(+1.38%) |
Oct 21, 2015 | 70.81 | 71.29 | 70.08 | 70.20 | 29,480 | -0.43(-0.61%) |
Oct 20, 2015 | 70.39 | 70.80 | 69.97 | 70.63 | 52,142 | +0.53(+0.76%) |
Oct 19, 2015 | 69.45 | 70.32 | 69.28 | 70.10 | 61,403 | +0.66(+0.95%) |
Oct 16, 2015 | 68.61 | 69.44 | 68.61 | 69.44 | 16,413 | +0.82(+1.20%) |
Oct 15, 2015 | 68.05 | 68.89 | 67.75 | 68.61 | 34,916 | +0.94(+1.39%) |
Oct 14, 2015 | 68.61 | 68.83 | 67.58 | 67.68 | 30,940 | -1.04(-1.51%) |
Oct 13, 2015 | 69.01 | 69.22 | 68.52 | 68.71 | 52,749 | -0.24(-0.36%) |
Oct 12, 2015 | 69.09 | 69.19 | 68.64 | 68.96 | 25,249 | +0.01(+0.01%) |
Oct 09, 2015 | 68.87 | 69.12 | 68.53 | 68.95 | 32,648 | +0.06(+0.08%) |
Oct 08, 2015 | 67.81 | 69.02 | 67.81 | 68.89 | 29,984 | +0.91(+1.34%) |
Oct 07, 2015 | 67.58 | 68.11 | 66.16 | 67.98 | 52,863 | +0.71(+1.06%) |
Oct 06, 2015 | 67.69 | 67.91 | 67.10 | 67.27 | 79,075 | -0.39(-0.58%) |
Oct 05, 2015 | 66.79 | 67.85 | 66.79 | 67.66 | 29,387 | +1.21(+1.82%) |
Oct 02, 2015 | 65.92 | 66.48 | 65.35 | 66.45 | 50,213 | +0.05(+0.07%) |
Oct 01, 2015 | 67.15 | 67.42 | 65.64 | 66.40 | 49,498 | -0.73(-1.08%) |
Sep 30, 2015 | 66.35 | 67.26 | 65.90 | 67.13 | 81,845 | +1.00(+1.51%) |
Sep 29, 2015 | 65.70 | 66.16 | 65.23 | 66.13 | 44,416 | +0.47(+0.71%) |
Sep 28, 2015 | 65.94 | 66.02 | 65.52 | 65.66 | 71,387 | -0.26(-0.39%) |
Sep 25, 2015 | 65.53 | 66.29 | 65.34 | 65.92 | 44,779 | +0.73(+1.12%) |
Sep 24, 2015 | 65.15 | 65.34 | 64.93 | 65.19 | 41,923 | -0.28(-0.43%) |
Sep 23, 2015 | 65.39 | 66.04 | 64.84 | 65.48 | 53,329 | +0.09(+0.14%) |
Sep 22, 2015 | 65.49 | 65.95 | 65.39 | 65.39 | 39,732 | -0.75(-1.14%) |
Sep 21, 2015 | 66.06 | 66.33 | 65.59 | 66.14 | 45,453 | +0.65(+0.99%) |
Sep 18, 2015 | 65.06 | 65.77 | 64.93 | 65.49 | 185,014 | -0.12(-0.19%) |
Sep 17, 2015 | 65.14 | 66.06 | 65.14 | 65.61 | 28,868 | +0.52(+0.80%) |
Sep 16, 2015 | 64.67 | 65.19 | 64.67 | 65.10 | 34,574 | +0.26(+0.40%) |
Sep 15, 2015 | 65.10 | 65.19 | 64.67 | 64.84 | 78,324 | -0.11(-0.16%) |
Sep 14, 2015 | 65.34 | 65.34 | 64.82 | 64.94 | 46,187 | -0.24(-0.37%) |
Sep 11, 2015 | 64.95 | 65.21 | 64.89 | 65.19 | 34,878 | +0.08(+0.12%) |
Sep 10, 2015 | 64.95 | 65.33 | 64.93 | 65.10 | 50,851 | +0.16(+0.25%) |
Sep 09, 2015 | 65.94 | 65.94 | 64.93 | 64.94 | 40,039 | -0.36(-0.56%) |
Sep 08, 2015 | 65.00 | 65.66 | 64.45 | 65.31 | 49,908 | +0.73(+1.13%) |
Sep 04, 2015 | 64.97 | 64.58 | 64.58 | 64.58 | 29,776 | -0.96(-1.46%) |
Sep 03, 2015 | 66.41 | 66.45 | 65.36 | 65.53 | 54,551 | -0.81(-1.22%) |
Sep 02, 2015 | 65.60 | 66.34 | 64.80 | 66.34 | 40,900 | +1.30(+2.00%) |
Sep 01, 2015 | 65.44 | 65.81 | 64.98 | 65.04 | 30,592 | -1.30(-1.96%) |
Aug 31, 2015 | 66.38 | 66.91 | 65.61 | 66.34 | 49,736 | -0.57(-0.86%) |
Aug 28, 2015 | 66.57 | 67.15 | 66.17 | 66.92 | 38,402 | +0.02(+0.02%) |
Aug 27, 2015 | 67.11 | 67.11 | 66.23 | 66.90 | 32,089 | +0.60(+0.90%) |
Aug 26, 2015 | 65.96 | 66.39 | 64.41 | 66.30 | 32,145 | +1.32(+2.03%) |
Aug 25, 2015 | 67.30 | 67.80 | 64.91 | 64.98 | 119,849 | -1.03(-1.56%) |
Aug 24, 2015 | 65.78 | 67.56 | 65.73 | 66.01 | 62,098 | -2.40(-3.50%) |
Aug 21, 2015 | 69.74 | 70.11 | 68.36 | 68.41 | 50,108 | -1.62(-2.31%) |
Aug 20, 2015 | 70.45 | 70.92 | 69.90 | 70.03 | 40,260 | -0.88(-1.24%) |
Aug 19, 2015 | 70.95 | 71.25 | 70.54 | 70.91 | 29,214 | -0.17(-0.24%) |
Aug 18, 2015 | 70.65 | 71.39 | 70.08 | 71.08 | 42,364 | +0.23(+0.33%) |
Aug 17, 2015 | 69.80 | 70.84 | 69.36 | 70.84 | 45,545 | +0.60(+0.85%) |
Aug 14, 2015 | 69.35 | 70.45 | 68.85 | 70.24 | 70,632 | +0.89(+1.28%) |
Aug 13, 2015 | 68.96 | 69.42 | 68.15 | 69.35 | 22,835 | +0.44(+0.63%) |
Aug 12, 2015 | 69.55 | 69.60 | 68.66 | 68.92 | 49,702 | -0.70(-1.01%) |
Aug 11, 2015 | 69.43 | 70.06 | 68.89 | 69.62 | 33,521 | +0.09(+0.13%) |
Aug 10, 2015 | 70.17 | 70.29 | 69.44 | 69.53 | 26,696 | -0.23(-0.34%) |
Aug 07, 2015 | 69.40 | 69.81 | 68.67 | 69.77 | 40,184 | +0.42(+0.61%) |
Aug 06, 2015 | 69.84 | 70.03 | 68.75 | 69.35 | 42,459 | -0.40(-0.57%) |
Aug 05, 2015 | 70.10 | 70.21 | 69.41 | 69.74 | 36,166 | -0.19(-0.28%) |
Aug 04, 2015 | 70.01 | 70.27 | 69.41 | 69.94 | 60,543 | +0.03(+0.05%) |
Aug 03, 2015 | 69.91 | 70.23 | 69.62 | 69.90 | 49,843 | +0.05(+0.07%) |
Jul 31, 2015 | 67.24 | 71.22 | 66.68 | 69.86 | 80,312 | +3.87(+5.86%) |
Jul 30, 2015 | 66.13 | 66.55 | 65.78 | 65.99 | 52,563 | -0.23(-0.35%) |
Jul 29, 2015 | 66.29 | 66.66 | 65.93 | 66.22 | 69,437 | +0.02(+0.02%) |
Jul 28, 2015 | 67.32 | 67.32 | 65.90 | 66.21 | 52,300 | -0.45(-0.67%) |
Jul 27, 2015 | 66.84 | 67.38 | 66.19 | 66.65 | 49,865 | -0.52(-0.77%) |
Jul 24, 2015 | 67.27 | 67.85 | 67.04 | 67.17 | 24,057 | -0.07(-0.11%) |
Jul 23, 2015 | 67.58 | 67.93 | 67.10 | 67.24 | 37,413 | -0.33(-0.49%) |
Jul 22, 2015 | 67.42 | 67.93 | 67.17 | 67.57 | 30,095 | +0.50(+0.75%) |
Jul 21, 2015 | 68.12 | 68.12 | 67.04 | 67.07 | 46,210 | -0.87(-1.27%) |
Jul 20, 2015 | 68.75 | 68.75 | 67.70 | 67.94 | 52,338 | -0.47(-0.69%) |
Jul 17, 2015 | 68.87 | 68.87 | 68.17 | 68.41 | 23,514 | -0.27(-0.39%) |
Jul 16, 2015 | 67.98 | 68.69 | 67.91 | 68.67 | 39,527 | +0.49(+0.71%) |
Jul 15, 2015 | 68.28 | 68.37 | 67.99 | 68.19 | 31,006 | -0.03(-0.05%) |
Jul 14, 2015 | 68.46 | 68.56 | 68.10 | 68.22 | 49,662 | -0.25(-0.37%) |
Jul 13, 2015 | 69.27 | 69.27 | 68.07 | 68.47 | 30,560 | -0.19(-0.27%) |
Jul 10, 2015 | 68.09 | 68.78 | 68.04 | 68.66 | 22,757 | +0.84(+1.24%) |
Jul 09, 2015 | 67.99 | 68.20 | 67.17 | 67.82 | 37,996 | +0.25(+0.37%) |
Jul 08, 2015 | 67.68 | 68.31 | 67.26 | 67.57 | 49,618 | -0.74(-1.09%) |
Jul 07, 2015 | 67.39 | 68.40 | 67.26 | 68.31 | 24,315 | +0.73(+1.08%) |
Jul 06, 2015 | 67.20 | 67.85 | 67.01 | 67.58 | 33,363 | +0.10(+0.14%) |
Jul 02, 2015 | 68.16 | 67.48 | 67.48 | 67.48 | 67,831 | -0.47(-0.69%) |
Jul 01, 2015 | 66.36 | 67.95 | 66.33 | 67.95 | 71,864 | +2.06(+3.13%) |
Jun 30, 2015 | 65.50 | 66.04 | 65.02 | 65.89 | 98,568 | +0.87(+1.33%) |
Jun 29, 2015 | 65.34 | 65.70 | 64.66 | 65.02 | 71,600 | -0.51(-0.77%) |
Jun 26, 2015 | 65.81 | 66.51 | 65.39 | 65.53 | 155,844 | -0.32(-0.49%) |
Jun 25, 2015 | 66.27 | 66.69 | 65.71 | 65.85 | 43,409 | -0.22(-0.33%) |
Jun 24, 2015 | 66.46 | 66.87 | 65.92 | 66.07 | 32,631 | -0.67(-1.01%) |
Jun 23, 2015 | 66.83 | 67.47 | 66.44 | 66.74 | 41,450 | +0.17(+0.25%) |
Jun 22, 2015 | 66.50 | 66.88 | 66.45 | 66.57 | 45,414 | -0.06(-0.10%) |
Jun 19, 2015 | 67.08 | 67.37 | 66.49 | 66.64 | 72,970 | -0.06(-0.10%) |
Jun 18, 2015 | 66.52 | 67.48 | 65.91 | 66.70 | 44,490 | +0.56(+0.85%) |
Jun 17, 2015 | 66.77 | 66.97 | 65.91 | 66.14 | 30,082 | -0.24(-0.36%) |
Jun 16, 2015 | 65.87 | 65.87 | 65.87 | 66.38 | 25,927 | +0.64(+0.98%) |
Jun 15, 2015 | 65.69 | 66.54 | 65.50 | 65.74 | 32,290 | -0.19(-0.29%) |
Jun 12, 2015 | 66.15 | 67.01 | 65.82 | 65.93 | 24,668 | -0.20(-0.30%) |
Jun 11, 2015 | 65.64 | 66.38 | 65.58 | 66.13 | 32,814 | +0.88(+1.35%) |
Jun 10, 2015 | 64.69 | 65.41 | 63.91 | 65.25 | 30,162 | +0.93(+1.45%) |
Jun 09, 2015 | 64.31 | 64.77 | 63.85 | 64.32 | 39,840 | +0.07(+0.11%) |
Jun 08, 2015 | 64.15 | 64.81 | 64.15 | 64.24 | 33,949 | -0.05(-0.07%) |
Jun 05, 2015 | 65.03 | 65.03 | 64.15 | 64.29 | 32,526 | -0.47(-0.73%) |
Jun 04, 2015 | 65.22 | 65.35 | 64.77 | 64.77 | 26,054 | -0.36(-0.55%) |
Jun 03, 2015 | 64.83 | 65.42 | 64.50 | 65.13 | 64,067 | +0.36(+0.56%) |
Jun 02, 2015 | 65.16 | 65.37 | 64.76 | 64.77 | 27,360 | -0.57(-0.87%) |
Jun 01, 2015 | 65.95 | 66.57 | 65.19 | 65.34 | 31,196 | +0.04(+0.06%) |
May 29, 2015 | 65.83 | 66.54 | 65.13 | 65.30 | 76,175 | -0.71(-1.08%) |
May 28, 2015 | 65.50 | 66.16 | 65.39 | 66.01 | 29,243 | +0.55(+0.83%) |
May 27, 2015 | 64.73 | 65.78 | 64.73 | 65.46 | 41,679 | +0.66(+1.02%) |
May 26, 2015 | 64.90 | 64.99 | 64.43 | 64.81 | 23,662 | -0.18(-0.28%) |
May 22, 2015 | 65.13 | 64.99 | 64.99 | 64.99 | 31,637 | -0.13(-0.20%) |
May 21, 2015 | 65.52 | 65.52 | 64.65 | 65.12 | 16,216 | -0.40(-0.61%) |
May 20, 2015 | 65.81 | 65.81 | 65.23 | 65.52 | 29,013 | -0.02(-0.04%) |
May 19, 2015 | 65.36 | 65.72 | 65.24 | 65.54 | 24,852 | +0.10(+0.16%) |
May 18, 2015 | 64.77 | 65.54 | 64.51 | 65.44 | 42,877 | +0.50(+0.77%) |
May 15, 2015 | 65.26 | 66.12 | 64.72 | 64.94 | 33,460 | -0.67(-1.03%) |
May 14, 2015 | 65.42 | 65.66 | 64.61 | 65.62 | 58,371 | +0.57(+0.88%) |
May 13, 2015 | 64.85 | 65.22 | 64.55 | 65.05 | 29,731 | +0.31(+0.48%) |
May 12, 2015 | 64.57 | 65.13 | 64.40 | 64.73 | 17,408 | -0.31(-0.47%) |
May 11, 2015 | 65.21 | 65.41 | 64.45 | 65.04 | 25,434 | -0.42(-0.64%) |
May 08, 2015 | 65.48 | 65.67 | 64.98 | 65.46 | 32,417 | +0.44(+0.68%) |
May 07, 2015 | 64.36 | 65.46 | 64.36 | 65.01 | 23,310 | +0.48(+0.75%) |
May 06, 2015 | 64.33 | 64.80 | 63.97 | 64.53 | 27,122 | +0.09(+0.14%) |
May 05, 2015 | 64.73 | 64.82 | 64.23 | 64.44 | 49,143 | -0.24(-0.37%) |
May 04, 2015 | 64.59 | 65.99 | 63.83 | 64.69 | 47,117 | +0.37(+0.57%) |