Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.24 | 71.59 | 70.30 | 70.75 | 836,632 | -0.57(-0.80%) |
Apr 28, 2016 | 73.56 | 73.67 | 71.13 | 71.32 | 321,814 | -2.19(-2.97%) |
Apr 27, 2016 | 73.32 | 74.22 | 72.70 | 73.50 | 270,155 | +0.28(+0.38%) |
Apr 26, 2016 | 72.26 | 73.30 | 71.94 | 73.23 | 230,859 | +1.24(+1.73%) |
Apr 25, 2016 | 72.45 | 72.65 | 71.62 | 71.98 | 225,905 | -0.85(-1.16%) |
Apr 22, 2016 | 72.31 | 72.99 | 71.98 | 72.83 | 248,794 | +0.71(+0.98%) |
Apr 21, 2016 | 72.42 | 72.66 | 71.72 | 72.12 | 362,295 | -0.25(-0.34%) |
Apr 20, 2016 | 71.84 | 72.63 | 71.42 | 72.37 | 288,201 | +0.50(+0.69%) |
Apr 19, 2016 | 72.19 | 72.78 | 71.65 | 71.87 | 117,650 | -0.07(-0.10%) |
Apr 18, 2016 | 71.60 | 72.30 | 71.60 | 71.95 | 126,093 | -0.02(-0.03%) |
Apr 15, 2016 | 71.58 | 72.13 | 71.18 | 71.96 | 188,770 | +0.43(+0.61%) |
Apr 14, 2016 | 71.72 | 71.87 | 71.20 | 71.53 | 148,355 | -0.31(-0.44%) |
Apr 13, 2016 | 71.25 | 71.91 | 70.61 | 71.84 | 241,324 | +1.07(+1.51%) |
Apr 12, 2016 | 69.57 | 71.21 | 68.93 | 70.77 | 311,937 | +1.44(+2.07%) |
Apr 11, 2016 | 69.55 | 70.48 | 69.09 | 69.34 | 171,230 | +0.14(+0.20%) |
Apr 08, 2016 | 69.17 | 70.18 | 68.65 | 69.20 | 164,332 | +0.65(+0.94%) |
Apr 07, 2016 | 68.94 | 69.10 | 68.05 | 68.55 | 268,293 | -0.76(-1.09%) |
Apr 06, 2016 | 68.87 | 69.47 | 68.16 | 69.31 | 214,076 | +0.42(+0.62%) |
Apr 05, 2016 | 69.05 | 69.37 | 68.60 | 68.88 | 249,956 | -0.62(-0.89%) |
Apr 04, 2016 | 70.37 | 70.71 | 69.21 | 69.50 | 246,967 | -0.95(-1.35%) |
Apr 01, 2016 | 69.52 | 70.55 | 68.89 | 70.45 | 238,781 | +0.34(+0.49%) |
Mar 31, 2016 | 70.26 | 70.89 | 69.79 | 70.11 | 303,451 | -0.28(-0.39%) |
Mar 30, 2016 | 71.44 | 71.79 | 70.34 | 70.39 | 264,445 | -0.57(-0.81%) |
Mar 29, 2016 | 69.37 | 71.01 | 69.17 | 70.96 | 606,081 | +1.31(+1.88%) |
Mar 28, 2016 | 70.68 | 71.17 | 69.17 | 69.65 | 563,160 | -1.13(-1.60%) |
Mar 24, 2016 | 69.99 | 70.78 | 70.78 | 70.78 | 200,644 | +0.45(+0.64%) |
Mar 23, 2016 | 71.09 | 71.76 | 69.98 | 70.33 | 247,813 | -1.01(-1.42%) |
Mar 22, 2016 | 70.89 | 71.65 | 70.74 | 71.35 | 245,511 | -0.07(-0.10%) |
Mar 21, 2016 | 71.36 | 71.68 | 70.28 | 71.42 | 190,090 | -0.14(-0.19%) |
Mar 18, 2016 | 70.74 | 71.90 | 70.74 | 71.56 | 715,895 | +0.34(+0.48%) |
Mar 17, 2016 | 69.20 | 71.32 | 68.44 | 71.22 | 244,194 | +1.91(+2.75%) |
Mar 16, 2016 | 67.95 | 69.45 | 67.69 | 69.31 | 229,201 | +1.24(+1.81%) |
Mar 15, 2016 | 67.40 | 68.46 | 67.04 | 68.07 | 242,776 | -0.02(-0.03%) |
Mar 14, 2016 | 67.88 | 68.43 | 67.42 | 68.09 | 172,358 | -0.15(-0.22%) |
Mar 11, 2016 | 68.52 | 69.01 | 67.69 | 68.24 | 215,259 | +0.41(+0.60%) |
Mar 10, 2016 | 67.83 | 68.29 | 66.85 | 67.83 | 304,382 | +0.15(+0.22%) |
Mar 09, 2016 | 68.03 | 68.14 | 67.16 | 67.69 | 218,536 | -0.09(-0.14%) |
Mar 08, 2016 | 69.35 | 69.64 | 67.57 | 67.78 | 307,736 | -1.82(-2.61%) |
Mar 07, 2016 | 68.81 | 69.61 | 67.82 | 69.59 | 488,123 | +0.51(+0.73%) |
Mar 04, 2016 | 68.29 | 69.43 | 67.53 | 69.09 | 366,729 | +0.78(+1.15%) |
Mar 03, 2016 | 67.77 | 68.53 | 67.42 | 68.30 | 272,953 | +0.61(+0.90%) |
Mar 02, 2016 | 67.13 | 67.74 | 66.42 | 67.70 | 213,535 | +0.19(+0.29%) |
Mar 01, 2016 | 66.57 | 67.53 | 65.94 | 67.50 | 322,138 | +1.42(+2.15%) |
Feb 29, 2016 | 66.04 | 66.61 | 65.24 | 66.08 | 391,087 | -0.12(-0.18%) |
Feb 26, 2016 | 65.53 | 66.30 | 65.18 | 66.20 | 318,228 | +1.07(+1.64%) |
Feb 25, 2016 | 65.01 | 65.44 | 64.15 | 65.13 | 355,722 | +0.29(+0.44%) |
Feb 24, 2016 | 64.39 | 65.21 | 63.15 | 64.85 | 535,878 | +0.60(+0.93%) |
Feb 23, 2016 | 63.34 | 65.79 | 62.77 | 64.25 | 1,004,298 | +4.55(+7.63%) |
Feb 22, 2016 | 59.61 | 60.80 | 59.27 | 59.69 | 667,621 | +0.83(+1.41%) |
Feb 19, 2016 | 58.33 | 59.01 | 57.63 | 58.86 | 325,161 | -0.03(-0.05%) |
Feb 18, 2016 | 59.36 | 59.36 | 58.47 | 58.89 | 205,472 | -0.24(-0.40%) |
Feb 17, 2016 | 57.94 | 59.39 | 57.94 | 59.13 | 299,146 | +1.42(+2.47%) |
Feb 16, 2016 | 57.04 | 57.76 | 56.35 | 57.70 | 237,751 | +1.30(+2.30%) |
Feb 12, 2016 | 55.34 | 56.41 | 56.41 | 56.41 | 226,763 | +1.80(+3.30%) |
Feb 11, 2016 | 53.98 | 55.29 | 53.75 | 54.61 | 453,320 | -0.25(-0.45%) |
Feb 10, 2016 | 54.33 | 55.65 | 54.33 | 54.86 | 403,424 | +0.63(+1.17%) |
Feb 09, 2016 | 52.88 | 54.50 | 52.88 | 54.22 | 398,152 | +0.63(+1.18%) |
Feb 08, 2016 | 53.34 | 53.72 | 52.73 | 53.59 | 340,853 | -0.51(-0.93%) |
Feb 05, 2016 | 54.65 | 55.50 | 53.79 | 54.09 | 236,015 | -0.87(-1.59%) |
Feb 04, 2016 | 53.87 | 56.15 | 53.66 | 54.97 | 281,502 | +0.91(+1.68%) |
Feb 03, 2016 | 53.29 | 54.16 | 52.02 | 54.06 | 233,447 | +1.30(+2.47%) |
Feb 02, 2016 | 53.93 | 53.99 | 52.63 | 52.75 | 213,063 | -1.96(-3.58%) |
Feb 01, 2016 | 54.98 | 55.35 | 53.98 | 54.71 | 252,072 | -0.80(-1.44%) |
Jan 29, 2016 | 53.61 | 55.65 | 53.61 | 55.51 | 642,226 | +1.98(+3.71%) |
Jan 28, 2016 | 53.89 | 54.39 | 53.17 | 53.53 | 193,410 | +0.05(+0.09%) |
Jan 27, 2016 | 53.19 | 55.21 | 52.71 | 53.48 | 518,083 | +0.05(+0.09%) |
Jan 26, 2016 | 51.55 | 53.65 | 51.43 | 53.43 | 435,994 | +2.23(+4.36%) |
Jan 25, 2016 | 51.84 | 52.74 | 51.01 | 51.20 | 370,194 | -1.27(-2.42%) |
Jan 22, 2016 | 52.32 | 53.37 | 51.82 | 52.47 | 481,131 | +1.18(+2.29%) |
Jan 21, 2016 | 49.58 | 51.64 | 48.91 | 51.29 | 1,085,362 | +1.92(+3.89%) |
Jan 20, 2016 | 49.60 | 50.17 | 47.66 | 49.37 | 1,377,308 | -1.06(-2.09%) |
Jan 19, 2016 | 51.30 | 51.54 | 49.98 | 50.43 | 390,508 | -0.57(-1.12%) |
Jan 15, 2016 | 50.61 | 51.00 | 51.00 | 51.00 | 568,052 | -0.67(-1.30%) |
Jan 14, 2016 | 51.99 | 52.29 | 51.20 | 51.67 | 569,670 | -0.15(-0.28%) |
Jan 13, 2016 | 53.23 | 54.49 | 51.47 | 51.82 | 360,217 | -1.30(-2.46%) |
Jan 12, 2016 | 53.54 | 53.77 | 52.39 | 53.12 | 285,538 | +0.12(+0.23%) |
Jan 11, 2016 | 53.21 | 53.36 | 52.53 | 53.00 | 392,377 | -0.15(-0.28%) |
Jan 08, 2016 | 54.55 | 54.57 | 53.02 | 53.15 | 746,314 | -1.17(-2.15%) |
Jan 07, 2016 | 55.57 | 55.63 | 53.71 | 54.32 | 818,539 | -1.47(-2.63%) |
Jan 06, 2016 | 56.50 | 56.91 | 55.51 | 55.79 | 495,709 | -1.54(-2.69%) |
Jan 05, 2016 | 58.39 | 59.31 | 57.16 | 57.33 | 341,267 | -0.86(-1.48%) |
Jan 04, 2016 | 58.32 | 58.92 | 57.45 | 58.19 | 372,067 | -0.73(-1.25%) |
Dec 31, 2015 | 59.25 | 58.93 | 58.93 | 58.93 | 647,196 | -0.39(-0.65%) |
Dec 30, 2015 | 59.38 | 59.60 | 59.01 | 59.31 | 250,378 | -0.12(-0.20%) |
Dec 29, 2015 | 59.47 | 59.97 | 58.94 | 59.43 | 299,837 | +0.19(+0.33%) |
Dec 28, 2015 | 59.84 | 59.84 | 58.92 | 59.24 | 350,898 | -0.85(-1.42%) |
Dec 24, 2015 | 60.24 | 60.09 | 60.09 | 60.09 | 86,655 | -0.10(-0.17%) |
Dec 23, 2015 | 59.71 | 60.65 | 59.10 | 60.19 | 254,306 | +0.93(+1.57%) |
Dec 22, 2015 | 58.55 | 59.54 | 57.94 | 59.27 | 304,352 | +0.90(+1.54%) |
Dec 21, 2015 | 58.62 | 59.42 | 58.00 | 58.37 | 291,118 | -0.09(-0.16%) |
Dec 18, 2015 | 58.43 | 59.07 | 58.15 | 58.46 | 936,250 | -0.31(-0.53%) |
Dec 17, 2015 | 59.58 | 59.58 | 58.74 | 58.77 | 651,563 | -0.59(-1.00%) |
Dec 16, 2015 | 58.72 | 59.64 | 58.56 | 59.37 | 432,594 | +1.16(+2.00%) |
Dec 15, 2015 | 58.83 | 59.25 | 57.62 | 58.20 | 641,613 | -0.13(-0.22%) |
Dec 14, 2015 | 57.69 | 58.83 | 57.36 | 58.33 | 535,361 | +0.18(+0.31%) |
Dec 11, 2015 | 58.49 | 59.82 | 57.39 | 58.15 | 1,260,706 | -4.44(-7.09%) |
Dec 10, 2015 | 63.41 | 63.47 | 62.36 | 62.59 | 447,815 | -0.70(-1.10%) |
Dec 09, 2015 | 63.83 | 64.80 | 63.07 | 63.28 | 418,044 | -0.77(-1.20%) |
Dec 08, 2015 | 65.22 | 65.39 | 62.91 | 64.05 | 277,449 | -1.85(-2.81%) |
Dec 07, 2015 | 65.56 | 66.11 | 64.85 | 65.90 | 632,303 | -0.06(-0.10%) |
Dec 04, 2015 | 64.80 | 66.25 | 64.80 | 65.96 | 311,319 | +0.86(+1.32%) |
Dec 03, 2015 | 66.54 | 66.90 | 65.10 | 65.10 | 402,178 | -1.34(-2.01%) |
Dec 02, 2015 | 66.74 | 67.35 | 66.01 | 66.44 | 252,158 | -0.55(-0.82%) |
Dec 01, 2015 | 66.47 | 67.27 | 66.38 | 66.99 | 545,667 | +0.61(+0.92%) |
Nov 30, 2015 | 66.64 | 67.05 | 66.08 | 66.38 | 248,796 | -0.03(-0.04%) |
Nov 27, 2015 | 66.08 | 67.03 | 65.80 | 66.40 | 103,420 | +0.33(+0.50%) |
Nov 25, 2015 | 65.65 | 66.07 | 66.07 | 66.07 | 238,978 | +0.41(+0.63%) |
Nov 24, 2015 | 64.72 | 65.87 | 64.51 | 65.66 | 219,998 | +0.77(+1.18%) |
Nov 23, 2015 | 64.66 | 65.30 | 64.56 | 64.89 | 635,243 | +0.02(+0.03%) |
Nov 20, 2015 | 64.76 | 65.29 | 64.41 | 64.87 | 317,901 | +0.27(+0.43%) |
Nov 19, 2015 | 63.65 | 64.86 | 63.34 | 64.60 | 812,784 | +1.12(+1.76%) |
Nov 18, 2015 | 62.82 | 63.69 | 62.79 | 63.48 | 909,539 | +0.29(+0.46%) |
Nov 17, 2015 | 64.42 | 64.91 | 62.96 | 63.19 | 420,799 | -0.92(-1.44%) |
Nov 16, 2015 | 63.58 | 64.59 | 63.40 | 64.11 | 356,666 | +0.33(+0.52%) |
Nov 13, 2015 | 63.68 | 64.57 | 63.24 | 63.79 | 218,183 | +0.05(+0.07%) |
Nov 12, 2015 | 65.16 | 65.41 | 63.55 | 63.74 | 363,234 | -2.09(-3.17%) |
Nov 11, 2015 | 66.86 | 66.86 | 65.75 | 65.83 | 186,363 | -0.81(-1.21%) |
Nov 10, 2015 | 65.71 | 66.63 | 65.51 | 66.63 | 223,828 | +0.59(+0.90%) |
Nov 09, 2015 | 66.98 | 67.94 | 65.63 | 66.04 | 297,585 | -0.97(-1.45%) |
Nov 06, 2015 | 66.56 | 67.25 | 65.91 | 67.01 | 262,904 | +0.11(+0.16%) |
Nov 05, 2015 | 66.75 | 67.18 | 66.37 | 66.90 | 421,258 | +0.12(+0.18%) |
Nov 04, 2015 | 66.83 | 67.47 | 66.52 | 66.78 | 244,947 | +0.08(+0.12%) |
Nov 03, 2015 | 66.51 | 67.38 | 66.00 | 66.70 | 336,454 | +0.80(+1.21%) |
Nov 02, 2015 | 65.08 | 66.02 | 64.33 | 65.90 | 343,909 | +0.70(+1.08%) |
Oct 30, 2015 | 64.53 | 65.37 | 63.14 | 65.19 | 727,781 | +0.63(+0.98%) |
Oct 29, 2015 | 64.55 | 65.33 | 63.54 | 64.56 | 342,688 | -0.36(-0.55%) |
Oct 28, 2015 | 63.35 | 64.93 | 63.35 | 64.92 | 305,133 | +1.78(+2.81%) |
Oct 27, 2015 | 62.97 | 63.79 | 62.60 | 63.14 | 347,822 | -0.50(-0.79%) |
Oct 26, 2015 | 63.88 | 64.20 | 63.28 | 63.65 | 311,666 | -0.27(-0.43%) |
Oct 23, 2015 | 63.87 | 64.21 | 63.36 | 63.92 | 270,255 | +0.55(+0.87%) |
Oct 22, 2015 | 62.07 | 63.58 | 61.61 | 63.37 | 242,978 | +1.76(+2.85%) |
Oct 21, 2015 | 62.10 | 62.89 | 61.49 | 61.62 | 234,040 | -0.24(-0.38%) |
Oct 20, 2015 | 61.51 | 62.47 | 61.46 | 61.85 | 290,475 | +0.18(+0.30%) |
Oct 19, 2015 | 60.84 | 61.93 | 60.20 | 61.67 | 371,569 | +0.38(+0.61%) |
Oct 16, 2015 | 61.41 | 61.86 | 60.65 | 61.30 | 363,460 | -0.23(-0.37%) |
Oct 15, 2015 | 61.51 | 61.89 | 60.28 | 61.53 | 433,075 | +0.20(+0.33%) |
Oct 14, 2015 | 61.65 | 62.02 | 60.86 | 61.32 | 195,859 | -0.51(-0.83%) |
Oct 13, 2015 | 62.16 | 62.90 | 61.76 | 61.84 | 193,919 | -0.98(-1.56%) |
Oct 12, 2015 | 63.34 | 63.34 | 62.17 | 62.82 | 146,172 | -0.42(-0.67%) |
Oct 09, 2015 | 63.45 | 64.03 | 62.31 | 63.24 | 241,339 | -0.02(-0.03%) |
Oct 08, 2015 | 61.83 | 63.34 | 59.52 | 63.25 | 480,343 | +1.06(+1.71%) |
Oct 07, 2015 | 61.28 | 62.71 | 60.71 | 62.19 | 445,077 | +1.24(+2.03%) |
Oct 06, 2015 | 60.82 | 61.53 | 60.55 | 60.96 | 299,254 | +0.36(+0.59%) |
Oct 05, 2015 | 58.91 | 61.10 | 58.91 | 60.60 | 324,424 | +1.87(+3.18%) |
Oct 02, 2015 | 56.54 | 58.92 | 56.44 | 58.73 | 430,339 | +1.70(+2.98%) |
Oct 01, 2015 | 57.64 | 58.18 | 56.46 | 57.03 | 423,747 | -0.57(-0.99%) |
Sep 30, 2015 | 57.25 | 57.91 | 56.22 | 57.60 | 313,388 | +0.91(+1.60%) |
Sep 29, 2015 | 56.28 | 57.09 | 56.18 | 56.69 | 362,894 | +0.43(+0.76%) |
Sep 28, 2015 | 56.73 | 56.76 | 56.21 | 56.26 | 229,008 | -0.76(-1.33%) |
Sep 25, 2015 | 57.28 | 57.79 | 56.82 | 57.02 | 202,445 | +0.44(+0.78%) |
Sep 24, 2015 | 56.80 | 57.09 | 55.94 | 56.58 | 336,457 | -0.79(-1.37%) |
Sep 23, 2015 | 58.30 | 58.47 | 57.01 | 57.37 | 346,375 | -0.91(-1.55%) |
Sep 22, 2015 | 58.57 | 59.09 | 57.89 | 58.28 | 271,139 | -1.13(-1.91%) |
Sep 21, 2015 | 59.68 | 60.43 | 59.27 | 59.41 | 225,249 | -0.08(-0.14%) |
Sep 18, 2015 | 59.88 | 60.08 | 59.26 | 59.49 | 453,584 | -1.20(-1.98%) |
Sep 17, 2015 | 61.59 | 61.81 | 60.65 | 60.69 | 222,946 | -0.88(-1.43%) |
Sep 16, 2015 | 60.85 | 61.74 | 60.61 | 61.57 | 236,856 | +0.81(+1.34%) |
Sep 15, 2015 | 60.07 | 60.86 | 60.00 | 60.76 | 230,300 | +0.73(+1.22%) |
Sep 14, 2015 | 60.97 | 60.97 | 59.93 | 60.02 | 206,216 | -0.96(-1.58%) |
Sep 11, 2015 | 60.24 | 61.09 | 60.02 | 60.99 | 313,914 | +0.48(+0.80%) |
Sep 10, 2015 | 59.71 | 60.93 | 59.55 | 60.50 | 474,037 | +0.70(+1.16%) |
Sep 09, 2015 | 60.56 | 61.04 | 59.63 | 59.80 | 342,976 | -0.49(-0.82%) |
Sep 08, 2015 | 60.04 | 60.47 | 59.67 | 60.30 | 485,898 | +1.33(+2.25%) |
Sep 04, 2015 | 58.72 | 58.97 | 58.97 | 58.97 | 302,466 | -0.62(-1.04%) |
Sep 03, 2015 | 59.12 | 60.12 | 58.88 | 59.59 | 311,088 | +0.50(+0.85%) |
Sep 02, 2015 | 58.99 | 59.26 | 57.68 | 59.09 | 588,409 | +0.69(+1.18%) |
Sep 01, 2015 | 59.39 | 60.25 | 58.26 | 58.40 | 514,027 | -2.47(-4.06%) |
Aug 31, 2015 | 60.69 | 61.41 | 60.35 | 60.88 | 386,284 | -0.20(-0.33%) |
Aug 28, 2015 | 60.40 | 61.22 | 60.05 | 61.08 | 424,732 | +0.43(+0.71%) |
Aug 27, 2015 | 59.46 | 60.89 | 58.85 | 60.65 | 422,344 | +2.04(+3.48%) |
Aug 26, 2015 | 58.75 | 58.86 | 57.06 | 58.61 | 547,970 | +0.94(+1.63%) |
Aug 25, 2015 | 59.94 | 59.95 | 57.54 | 57.66 | 499,530 | -0.03(-0.05%) |
Aug 24, 2015 | 53.96 | 59.80 | 53.55 | 57.69 | 1,130,744 | +0.55(+0.96%) |
Aug 21, 2015 | 61.44 | 62.23 | 57.06 | 57.14 | 1,550,150 | -7.75(-11.94%) |
Aug 20, 2015 | 66.21 | 66.58 | 64.72 | 64.89 | 465,976 | -1.93(-2.89%) |
Aug 19, 2015 | 66.99 | 67.35 | 66.15 | 66.83 | 423,973 | -0.58(-0.87%) |
Aug 18, 2015 | 67.56 | 69.09 | 67.30 | 67.41 | 273,805 | -0.37(-0.55%) |
Aug 17, 2015 | 67.43 | 67.81 | 66.84 | 67.78 | 419,272 | +0.19(+0.28%) |
Aug 14, 2015 | 67.48 | 67.68 | 67.14 | 67.59 | 262,966 | +0.01(+0.01%) |
Aug 13, 2015 | 67.79 | 67.84 | 67.02 | 67.58 | 209,019 | -0.24(-0.35%) |
Aug 12, 2015 | 67.02 | 68.00 | 66.55 | 67.82 | 205,022 | +0.05(+0.08%) |
Aug 11, 2015 | 68.22 | 68.71 | 67.48 | 67.77 | 187,652 | -1.19(-1.72%) |
Aug 10, 2015 | 67.98 | 69.27 | 67.98 | 68.95 | 181,187 | +1.34(+1.98%) |
Aug 07, 2015 | 67.41 | 67.74 | 66.95 | 67.61 | 148,862 | +0.07(+0.11%) |
Aug 06, 2015 | 67.65 | 68.40 | 67.24 | 67.54 | 142,033 | -0.04(-0.05%) |
Aug 05, 2015 | 67.42 | 68.17 | 67.19 | 67.57 | 212,135 | +0.52(+0.78%) |
Aug 04, 2015 | 67.34 | 67.87 | 66.72 | 67.05 | 136,024 | -0.28(-0.42%) |
Aug 03, 2015 | 67.67 | 67.90 | 66.80 | 67.34 | 163,377 | -0.26(-0.38%) |
Jul 31, 2015 | 68.23 | 68.32 | 67.49 | 67.59 | 287,480 | -0.33(-0.48%) |
Jul 30, 2015 | 67.58 | 68.25 | 67.26 | 67.92 | 164,509 | +0.05(+0.07%) |
Jul 29, 2015 | 66.69 | 67.91 | 66.65 | 67.88 | 187,684 | +1.03(+1.54%) |
Jul 28, 2015 | 66.15 | 67.06 | 65.66 | 66.84 | 223,492 | +0.91(+1.38%) |
Jul 27, 2015 | 65.98 | 66.55 | 65.44 | 65.93 | 174,064 | -0.30(-0.45%) |
Jul 24, 2015 | 67.09 | 67.37 | 66.11 | 66.23 | 193,537 | -0.99(-1.48%) |
Jul 23, 2015 | 67.16 | 67.59 | 66.75 | 67.23 | 249,148 | +0.29(+0.44%) |
Jul 22, 2015 | 67.64 | 68.11 | 66.91 | 66.94 | 246,965 | -0.83(-1.22%) |
Jul 21, 2015 | 68.04 | 68.42 | 67.58 | 67.77 | 145,874 | -0.42(-0.62%) |
Jul 20, 2015 | 68.69 | 69.03 | 68.16 | 68.19 | 164,545 | -0.35(-0.51%) |
Jul 17, 2015 | 68.87 | 69.12 | 67.57 | 68.53 | 333,656 | -0.15(-0.21%) |
Jul 16, 2015 | 69.83 | 70.20 | 68.42 | 68.68 | 287,520 | -0.67(-0.97%) |
Jul 15, 2015 | 70.43 | 71.07 | 69.27 | 69.35 | 199,429 | -1.19(-1.68%) |
Jul 14, 2015 | 70.15 | 70.68 | 70.03 | 70.54 | 199,772 | +0.45(+0.64%) |
Jul 13, 2015 | 69.72 | 70.45 | 69.33 | 70.09 | 239,857 | +0.87(+1.25%) |
Jul 10, 2015 | 69.54 | 69.97 | 68.96 | 69.23 | 175,030 | +0.24(+0.34%) |
Jul 09, 2015 | 70.39 | 70.58 | 68.94 | 68.99 | 264,793 | -0.56(-0.80%) |
Jul 08, 2015 | 69.99 | 70.62 | 68.87 | 69.54 | 363,186 | -1.08(-1.52%) |
Jul 07, 2015 | 70.64 | 70.69 | 69.29 | 70.62 | 173,500 | +0.02(+0.03%) |
Jul 06, 2015 | 70.65 | 71.12 | 70.16 | 70.60 | 134,685 | -0.28(-0.40%) |
Jul 02, 2015 | 71.25 | 70.89 | 70.89 | 70.89 | 154,814 | -0.33(-0.46%) |
Jul 01, 2015 | 71.51 | 71.93 | 70.90 | 71.21 | 191,054 | +0.17(+0.24%) |
Jun 30, 2015 | 71.72 | 72.18 | 70.96 | 71.04 | 236,441 | -0.22(-0.31%) |
Jun 29, 2015 | 72.29 | 72.53 | 71.20 | 71.26 | 150,070 | -1.79(-2.45%) |
Jun 26, 2015 | 72.71 | 73.10 | 72.42 | 73.05 | 426,542 | +0.51(+0.70%) |
Jun 25, 2015 | 72.85 | 74.12 | 72.35 | 72.54 | 152,866 | -0.16(-0.21%) |
Jun 24, 2015 | 73.04 | 73.40 | 72.60 | 72.69 | 144,890 | -0.36(-0.49%) |
Jun 23, 2015 | 73.57 | 73.72 | 72.78 | 73.05 | 235,717 | -0.56(-0.76%) |
Jun 22, 2015 | 73.65 | 73.89 | 73.38 | 73.60 | 159,655 | +0.40(+0.55%) |
Jun 19, 2015 | 73.48 | 73.48 | 72.84 | 73.20 | 543,930 | -0.10(-0.14%) |
Jun 18, 2015 | 73.38 | 73.75 | 72.88 | 73.30 | 340,387 | +0.01(+0.01%) |
Jun 17, 2015 | 73.71 | 73.81 | 72.54 | 73.29 | 211,403 | -0.10(-0.14%) |
Jun 16, 2015 | 73.53 | 73.83 | 73.27 | 73.39 | 216,273 | -0.06(-0.09%) |
Jun 15, 2015 | 73.65 | 73.94 | 72.61 | 73.46 | 163,744 | -0.78(-1.04%) |
Jun 12, 2015 | 74.82 | 74.98 | 74.11 | 74.23 | 142,692 | -0.77(-1.02%) |
Jun 11, 2015 | 75.22 | 75.22 | 74.54 | 75.00 | 186,829 | +0.07(+0.10%) |
Jun 10, 2015 | 74.53 | 75.35 | 74.30 | 74.93 | 170,809 | +0.79(+1.07%) |
Jun 09, 2015 | 73.86 | 74.52 | 73.69 | 74.13 | 119,764 | +0.16(+0.22%) |
Jun 08, 2015 | 74.84 | 74.84 | 73.86 | 73.97 | 140,903 | -0.92(-1.23%) |
Jun 05, 2015 | 74.16 | 74.97 | 73.96 | 74.89 | 178,527 | +0.47(+0.64%) |
Jun 04, 2015 | 74.20 | 74.77 | 74.02 | 74.41 | 204,212 | -0.35(-0.46%) |
Jun 03, 2015 | 74.18 | 75.54 | 74.00 | 74.76 | 196,749 | +0.72(+0.97%) |
Jun 02, 2015 | 73.60 | 74.57 | 73.29 | 74.04 | 136,859 | +0.16(+0.22%) |
Jun 01, 2015 | 73.84 | 74.41 | 73.28 | 73.88 | 152,703 | +0.08(+0.11%) |
May 29, 2015 | 75.13 | 75.62 | 73.73 | 73.79 | 204,218 | -1.61(-2.14%) |
May 28, 2015 | 75.31 | 75.98 | 74.57 | 75.41 | 231,825 | +0.16(+0.21%) |
May 27, 2015 | 75.10 | 75.47 | 74.78 | 75.25 | 167,406 | +0.37(+0.50%) |
May 26, 2015 | 75.60 | 75.97 | 74.67 | 74.88 | 281,028 | -0.81(-1.07%) |
May 22, 2015 | 75.45 | 75.69 | 75.69 | 75.69 | 393,835 | +0.08(+0.11%) |
May 21, 2015 | 75.07 | 75.97 | 74.88 | 75.61 | 278,559 | +0.30(+0.40%) |
May 20, 2015 | 74.76 | 75.71 | 72.10 | 75.31 | 1,010,780 | -0.69(-0.91%) |
May 19, 2015 | 75.95 | 76.82 | 75.60 | 76.00 | 378,758 | -0.38(-0.50%) |
May 18, 2015 | 75.63 | 76.44 | 75.37 | 76.38 | 255,819 | +0.77(+1.02%) |
May 15, 2015 | 75.76 | 75.95 | 75.15 | 75.61 | 217,302 | +0.05(+0.07%) |
May 14, 2015 | 74.82 | 75.85 | 74.49 | 75.55 | 367,441 | +1.05(+1.40%) |
May 13, 2015 | 74.59 | 74.91 | 74.33 | 74.51 | 442,322 | -0.08(-0.11%) |
May 12, 2015 | 74.05 | 74.69 | 73.68 | 74.59 | 619,880 | +0.08(+0.11%) |
May 11, 2015 | 74.09 | 74.66 | 73.92 | 74.51 | 150,189 | +0.20(+0.27%) |
May 08, 2015 | 74.09 | 74.64 | 73.89 | 74.31 | 187,842 | +0.49(+0.67%) |
May 07, 2015 | 73.66 | 73.83 | 73.19 | 73.82 | 157,751 | +0.26(+0.36%) |
May 06, 2015 | 73.83 | 73.83 | 73.13 | 73.55 | 269,421 | +0.02(+0.02%) |
May 05, 2015 | 73.70 | 74.71 | 73.24 | 73.53 | 270,420 | -0.72(-0.97%) |
May 04, 2015 | 73.39 | 74.57 | 73.29 | 74.25 | 289,003 | +0.86(+1.18%) |