Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.76 | 75.81 | 75.30 | 75.58 | 387,318 | -0.18(-0.24%) |
May 27, 2016 | 75.80 | 75.76 | 75.76 | 75.76 | 291,003 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.71 | 226,461 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.40 | 75.85 | 76.09 | 214,210 | +0.24(+0.31%) |
May 24, 2016 | 75.04 | 75.98 | 74.69 | 75.86 | 324,669 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.84 | 73.98 | 74.60 | 173,947 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,043 | +0.50(+0.67%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,582 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.05 | 356,442 | -0.10(-0.13%) |
May 17, 2016 | 74.63 | 75.15 | 73.71 | 74.15 | 245,573 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.02 | 73.84 | 74.65 | 272,357 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,470 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,221 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,702 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.73 | 74.08 | 74.61 | 328,058 | +0.70(+0.94%) |
May 09, 2016 | 74.16 | 74.43 | 73.75 | 73.91 | 266,612 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.54 | 270,570 | +0.80(+1.08%) |
May 05, 2016 | 73.48 | 74.09 | 73.35 | 73.75 | 626,101 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.69 | 73.27 | 456,615 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,556 | -0.87(-1.16%) |
May 02, 2016 | 74.33 | 74.94 | 73.75 | 74.79 | 353,835 | +0.52(+0.70%) |
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,142 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.80 | 74.53 | 74.71 | 279,759 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 75.99 | 326,451 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.03 | 76.29 | 347,506 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.93 | 74.97 | 237,286 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.70 | 385,532 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.53 | 440,155 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,137 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,207 | -0.12(-0.15%) |
Apr 18, 2016 | 75.53 | 76.63 | 75.53 | 76.40 | 423,062 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.91 | 75.43 | 75.70 | 495,939 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,729 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.68 | 75.77 | 584,282 | +1.47(+1.98%) |
Apr 12, 2016 | 73.86 | 74.65 | 73.86 | 74.30 | 332,365 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.67 | 210,023 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.22 | 73.21 | 73.52 | 195,481 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.55 | 72.99 | 289,359 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,352 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.19 | 496,555 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.86 | 74.06 | 685,734 | -1.82(-2.39%) |
Apr 01, 2016 | 74.58 | 75.95 | 73.81 | 75.88 | 514,516 | +1.02(+1.36%) |
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,268 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.91 | 75.19 | 75.33 | 268,846 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.65 | 75.53 | 374,828 | +1.15(+1.54%) |
Mar 28, 2016 | 74.23 | 74.61 | 73.75 | 74.39 | 262,018 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.21 | 74.21 | 74.21 | 290,084 | +0.27(+0.37%) |
Mar 23, 2016 | 74.69 | 74.72 | 73.87 | 73.94 | 465,860 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.05 | 73.93 | 74.89 | 507,595 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.55 | 73.13 | 74.48 | 635,670 | +0.86(+1.17%) |
Mar 18, 2016 | 72.81 | 73.91 | 72.81 | 73.62 | 810,659 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,483 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.89 | 70.52 | 71.64 | 372,521 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,458 | +0.15(+0.22%) |
Mar 14, 2016 | 70.11 | 70.76 | 70.07 | 70.41 | 368,460 | -0.15(-0.22%) |
Mar 11, 2016 | 70.12 | 70.69 | 70.08 | 70.57 | 223,306 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.05 | 69.73 | 219,998 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,789 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,165 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.01 | 70.83 | 753,444 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.59 | 621,621 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.30 | 69.54 | 70.25 | 272,047 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.55 | 193,881 | +0.19(+0.27%) |
Mar 01, 2016 | 68.52 | 69.59 | 67.86 | 69.36 | 342,684 | +1.48(+2.18%) |
Feb 29, 2016 | 68.40 | 68.80 | 67.86 | 67.88 | 266,879 | -0.51(-0.74%) |
Feb 26, 2016 | 68.24 | 68.68 | 67.79 | 68.39 | 278,658 | +0.66(+0.97%) |
Feb 25, 2016 | 67.76 | 68.26 | 66.95 | 67.73 | 341,289 | +0.03(+0.04%) |
Feb 24, 2016 | 66.94 | 68.05 | 66.36 | 67.70 | 497,794 | +0.13(+0.19%) |
Feb 23, 2016 | 68.24 | 68.74 | 67.47 | 67.58 | 349,402 | -0.88(-1.28%) |
Feb 22, 2016 | 68.19 | 69.39 | 68.03 | 68.45 | 429,528 | +0.95(+1.40%) |
Feb 19, 2016 | 66.92 | 67.56 | 66.38 | 67.50 | 305,569 | +0.08(+0.12%) |
Feb 18, 2016 | 66.84 | 67.59 | 66.48 | 67.42 | 331,229 | +0.69(+1.03%) |
Feb 17, 2016 | 66.72 | 67.06 | 66.30 | 66.74 | 820,501 | +0.62(+0.94%) |
Feb 16, 2016 | 65.46 | 66.47 | 64.90 | 66.11 | 887,930 | +1.30(+2.01%) |
Feb 12, 2016 | 64.33 | 64.81 | 64.81 | 64.81 | 990,826 | +0.80(+1.26%) |
Feb 11, 2016 | 63.30 | 64.48 | 63.15 | 64.01 | 557,119 | -0.34(-0.53%) |
Feb 10, 2016 | 64.77 | 65.32 | 63.93 | 64.35 | 628,136 | -0.20(-0.31%) |
Feb 09, 2016 | 64.39 | 65.15 | 63.46 | 64.55 | 886,288 | -0.51(-0.79%) |
Feb 08, 2016 | 65.07 | 65.26 | 64.17 | 65.07 | 455,500 | -0.65(-0.99%) |
Feb 05, 2016 | 65.85 | 66.53 | 65.38 | 65.72 | 709,433 | -0.30(-0.45%) |
Feb 04, 2016 | 64.55 | 66.78 | 64.51 | 66.01 | 420,825 | +1.13(+1.74%) |
Feb 03, 2016 | 64.32 | 64.93 | 62.94 | 64.88 | 376,615 | +1.22(+1.92%) |
Feb 02, 2016 | 63.52 | 64.48 | 63.23 | 63.67 | 539,124 | -0.87(-1.34%) |
Feb 01, 2016 | 65.20 | 65.25 | 64.33 | 64.53 | 509,193 | -0.96(-1.46%) |
Jan 29, 2016 | 62.73 | 65.49 | 62.36 | 65.49 | 935,098 | +2.72(+4.33%) |
Jan 28, 2016 | 64.09 | 65.50 | 61.78 | 62.77 | 1,590,643 | -1.31(-2.04%) |
Jan 27, 2016 | 63.13 | 66.47 | 62.95 | 64.08 | 1,175,758 | +0.63(+1.00%) |
Jan 26, 2016 | 62.24 | 63.52 | 61.89 | 63.45 | 726,169 | +1.73(+2.81%) |
Jan 25, 2016 | 62.88 | 62.92 | 61.55 | 61.71 | 613,171 | -1.53(-2.41%) |
Jan 22, 2016 | 62.64 | 63.58 | 62.22 | 63.24 | 556,108 | +1.49(+2.41%) |
Jan 21, 2016 | 62.53 | 62.83 | 61.62 | 61.75 | 696,354 | -0.79(-1.27%) |
Jan 20, 2016 | 61.91 | 62.98 | 60.69 | 62.55 | 484,125 | -0.33(-0.52%) |
Jan 19, 2016 | 63.78 | 64.02 | 62.36 | 62.87 | 468,686 | -0.32(-0.50%) |
Jan 15, 2016 | 62.86 | 63.19 | 63.19 | 63.19 | 516,283 | -1.22(-1.89%) |
Jan 14, 2016 | 63.57 | 64.73 | 62.67 | 64.41 | 467,998 | +1.19(+1.89%) |
Jan 13, 2016 | 64.70 | 65.41 | 63.13 | 63.21 | 384,284 | -1.30(-2.02%) |
Jan 12, 2016 | 64.66 | 65.04 | 63.44 | 64.51 | 453,916 | +0.32(+0.50%) |
Jan 11, 2016 | 64.56 | 64.77 | 63.81 | 64.19 | 326,248 | -0.22(-0.35%) |
Jan 08, 2016 | 65.57 | 65.57 | 64.37 | 64.42 | 423,858 | -0.87(-1.34%) |
Jan 07, 2016 | 65.64 | 66.02 | 64.91 | 65.29 | 598,378 | -1.40(-2.10%) |
Jan 06, 2016 | 66.63 | 67.19 | 66.26 | 66.69 | 560,309 | -0.75(-1.11%) |
Jan 05, 2016 | 68.10 | 68.38 | 66.71 | 67.44 | 557,846 | -0.67(-0.98%) |
Jan 04, 2016 | 68.88 | 68.21 | 67.21 | 68.10 | 498,033 | -0.78(-1.14%) |
Dec 31, 2015 | 68.98 | 68.88 | 68.88 | 68.88 | 404,489 | -0.46(-0.66%) |
Dec 30, 2015 | 69.75 | 70.13 | 69.29 | 69.34 | 231,769 | -0.53(-0.76%) |
Dec 29, 2015 | 69.91 | 70.43 | 69.25 | 69.87 | 311,231 | +0.44(+0.63%) |
Dec 28, 2015 | 69.52 | 69.78 | 68.99 | 69.43 | 429,862 | -0.33(-0.48%) |
Dec 24, 2015 | 69.62 | 69.77 | 69.77 | 69.77 | 123,448 | +0.13(+0.18%) |
Dec 23, 2015 | 68.91 | 69.77 | 68.88 | 69.64 | 189,670 | +1.11(+1.61%) |
Dec 22, 2015 | 67.93 | 68.89 | 67.66 | 68.53 | 313,819 | +0.77(+1.14%) |
Dec 21, 2015 | 68.04 | 68.47 | 67.33 | 67.76 | 307,169 | +0.25(+0.37%) |
Dec 18, 2015 | 68.34 | 68.65 | 67.45 | 67.51 | 873,611 | -1.00(-1.46%) |
Dec 17, 2015 | 69.36 | 69.59 | 68.30 | 68.51 | 542,675 | -0.65(-0.94%) |
Dec 16, 2015 | 68.74 | 69.31 | 68.27 | 69.15 | 464,068 | +0.62(+0.91%) |
Dec 15, 2015 | 68.83 | 68.95 | 68.17 | 68.53 | 290,905 | +0.13(+0.20%) |
Dec 14, 2015 | 68.16 | 68.47 | 67.81 | 68.40 | 305,448 | +0.31(+0.45%) |
Dec 11, 2015 | 67.91 | 68.71 | 67.67 | 68.09 | 386,866 | -0.69(-1.01%) |
Dec 10, 2015 | 68.71 | 69.20 | 68.27 | 68.79 | 338,101 | +0.01(+0.01%) |
Dec 09, 2015 | 68.32 | 69.50 | 68.32 | 68.78 | 595,338 | +0.10(+0.14%) |
Dec 08, 2015 | 68.92 | 69.05 | 68.09 | 68.68 | 480,641 | -1.06(-1.52%) |
Dec 07, 2015 | 70.49 | 70.69 | 69.52 | 69.74 | 337,038 | -1.06(-1.50%) |
Dec 04, 2015 | 70.07 | 70.86 | 69.81 | 70.80 | 344,967 | +0.70(+1.00%) |
Dec 03, 2015 | 70.83 | 71.12 | 69.52 | 70.10 | 348,960 | -0.35(-0.50%) |
Dec 02, 2015 | 71.24 | 71.24 | 70.08 | 70.45 | 314,692 | -0.52(-0.73%) |
Dec 01, 2015 | 71.01 | 71.27 | 70.58 | 70.97 | 390,001 | +0.12(+0.16%) |
Nov 30, 2015 | 71.10 | 71.47 | 70.74 | 70.85 | 341,091 | -0.17(-0.24%) |
Nov 27, 2015 | 70.96 | 71.19 | 70.41 | 71.02 | 96,780 | +0.16(+0.23%) |
Nov 25, 2015 | 70.83 | 70.86 | 70.86 | 70.86 | 268,362 | +0.04(+0.05%) |
Nov 24, 2015 | 69.87 | 71.16 | 69.83 | 70.83 | 336,119 | +0.67(+0.95%) |
Nov 23, 2015 | 70.58 | 70.89 | 69.98 | 70.16 | 181,291 | -0.28(-0.40%) |
Nov 20, 2015 | 70.31 | 70.66 | 70.07 | 70.44 | 334,735 | +0.31(+0.44%) |
Nov 19, 2015 | 69.70 | 70.22 | 69.29 | 70.13 | 231,542 | +0.47(+0.67%) |
Nov 18, 2015 | 68.66 | 69.70 | 68.52 | 69.67 | 289,848 | +1.34(+1.96%) |
Nov 17, 2015 | 68.65 | 68.67 | 68.17 | 68.33 | 368,591 | -0.06(-0.09%) |
Nov 16, 2015 | 67.65 | 68.73 | 67.65 | 68.39 | 621,808 | +0.66(+0.97%) |
Nov 13, 2015 | 67.66 | 68.08 | 67.26 | 67.73 | 1,000,086 | +0.03(+0.04%) |
Nov 12, 2015 | 68.48 | 69.02 | 67.47 | 67.71 | 1,002,414 | -1.44(-2.08%) |
Nov 11, 2015 | 69.65 | 69.91 | 69.02 | 69.15 | 510,930 | -0.40(-0.57%) |
Nov 10, 2015 | 68.82 | 69.59 | 68.63 | 69.54 | 823,820 | +0.42(+0.61%) |
Nov 09, 2015 | 69.37 | 69.70 | 68.78 | 69.12 | 831,577 | -0.36(-0.52%) |
Nov 06, 2015 | 69.66 | 70.13 | 69.04 | 69.48 | 538,643 | -0.27(-0.39%) |
Nov 05, 2015 | 69.54 | 70.05 | 69.20 | 69.75 | 712,548 | +0.35(+0.51%) |
Nov 04, 2015 | 69.71 | 70.03 | 69.28 | 69.40 | 543,847 | -0.20(-0.28%) |
Nov 03, 2015 | 69.33 | 69.79 | 68.86 | 69.59 | 653,521 | +0.13(+0.19%) |
Nov 02, 2015 | 69.00 | 70.03 | 68.85 | 69.46 | 699,100 | +0.44(+0.64%) |
Oct 30, 2015 | 69.15 | 69.46 | 68.76 | 69.02 | 722,165 | +0.15(+0.22%) |
Oct 29, 2015 | 69.12 | 69.57 | 68.70 | 68.87 | 767,907 | -0.20(-0.29%) |
Oct 28, 2015 | 68.84 | 69.68 | 68.28 | 69.06 | 910,352 | +0.41(+0.60%) |
Oct 27, 2015 | 68.61 | 68.84 | 68.04 | 68.65 | 870,331 | -0.40(-0.57%) |
Oct 26, 2015 | 68.93 | 69.55 | 68.45 | 69.05 | 806,459 | +0.13(+0.18%) |
Oct 23, 2015 | 69.12 | 69.12 | 68.27 | 68.92 | 604,957 | +0.40(+0.58%) |
Oct 22, 2015 | 67.66 | 68.83 | 67.51 | 68.52 | 747,924 | +1.28(+1.90%) |
Oct 21, 2015 | 67.41 | 68.67 | 66.82 | 67.25 | 546,746 | -0.09(-0.13%) |
Oct 20, 2015 | 66.09 | 68.13 | 65.40 | 67.34 | 1,091,608 | -0.02(-0.03%) |
Oct 19, 2015 | 66.85 | 67.99 | 66.65 | 67.36 | 666,454 | -0.06(-0.09%) |
Oct 16, 2015 | 67.45 | 67.49 | 66.05 | 67.42 | 633,810 | +0.10(+0.15%) |
Oct 15, 2015 | 67.57 | 67.57 | 66.38 | 67.32 | 411,123 | +0.06(+0.09%) |
Oct 14, 2015 | 67.75 | 68.25 | 66.99 | 67.26 | 445,503 | -0.82(-1.20%) |
Oct 13, 2015 | 67.83 | 68.72 | 67.80 | 68.08 | 540,960 | -0.29(-0.42%) |
Oct 12, 2015 | 69.75 | 69.75 | 68.26 | 68.36 | 785,194 | -1.27(-1.83%) |
Oct 09, 2015 | 70.90 | 71.26 | 69.57 | 69.63 | 1,040,430 | -1.29(-1.82%) |
Oct 08, 2015 | 68.25 | 71.06 | 68.25 | 70.92 | 736,809 | +2.51(+3.66%) |
Oct 07, 2015 | 67.29 | 68.76 | 66.96 | 68.42 | 586,793 | +1.47(+2.19%) |
Oct 06, 2015 | 66.84 | 67.44 | 66.60 | 66.95 | 344,256 | +0.01(+0.01%) |
Oct 05, 2015 | 65.17 | 67.09 | 64.73 | 66.94 | 348,770 | +2.31(+3.57%) |
Oct 02, 2015 | 62.25 | 64.63 | 62.13 | 64.63 | 394,687 | +1.70(+2.70%) |
Oct 01, 2015 | 63.99 | 64.26 | 62.47 | 62.93 | 625,087 | -0.91(-1.43%) |
Sep 30, 2015 | 63.32 | 63.96 | 62.95 | 63.84 | 545,560 | +0.90(+1.44%) |
Sep 29, 2015 | 62.63 | 63.03 | 62.21 | 62.94 | 652,561 | +1.05(+1.69%) |
Sep 28, 2015 | 61.81 | 62.14 | 61.32 | 61.89 | 535,312 | -0.38(-0.60%) |
Sep 25, 2015 | 62.29 | 62.44 | 61.78 | 62.26 | 567,563 | +0.30(+0.49%) |
Sep 24, 2015 | 61.07 | 62.16 | 60.72 | 61.96 | 669,130 | +0.20(+0.32%) |
Sep 23, 2015 | 63.10 | 63.20 | 61.62 | 61.76 | 414,933 | -1.20(-1.91%) |
Sep 22, 2015 | 63.41 | 63.65 | 62.62 | 62.96 | 443,747 | -1.11(-1.73%) |
Sep 21, 2015 | 63.97 | 64.60 | 63.49 | 64.07 | 366,837 | +0.27(+0.42%) |
Sep 18, 2015 | 63.80 | 64.16 | 63.36 | 63.80 | 1,031,100 | -0.62(-0.96%) |
Sep 17, 2015 | 65.19 | 65.41 | 64.36 | 64.42 | 338,676 | -0.80(-1.22%) |
Sep 16, 2015 | 64.02 | 65.30 | 64.02 | 65.22 | 455,007 | +1.28(+2.00%) |
Sep 15, 2015 | 62.94 | 64.04 | 62.81 | 63.94 | 248,707 | +1.13(+1.80%) |
Sep 14, 2015 | 63.33 | 63.38 | 62.45 | 62.81 | 318,783 | -0.40(-0.64%) |
Sep 11, 2015 | 62.68 | 63.23 | 62.58 | 63.21 | 218,383 | +0.25(+0.40%) |
Sep 10, 2015 | 63.21 | 63.79 | 62.76 | 62.96 | 379,504 | -0.30(-0.48%) |
Sep 09, 2015 | 64.12 | 64.16 | 63.15 | 63.27 | 397,666 | -0.30(-0.46%) |
Sep 08, 2015 | 63.09 | 63.61 | 62.69 | 63.56 | 247,410 | +1.51(+2.44%) |
Sep 04, 2015 | 62.09 | 62.05 | 62.05 | 62.05 | 269,943 | -0.92(-1.46%) |
Sep 03, 2015 | 62.54 | 63.16 | 62.17 | 62.97 | 406,677 | +0.45(+0.72%) |
Sep 02, 2015 | 62.42 | 62.94 | 61.48 | 62.52 | 330,243 | +0.87(+1.41%) |
Sep 01, 2015 | 63.29 | 63.55 | 61.50 | 61.66 | 698,721 | -2.66(-4.13%) |
Aug 31, 2015 | 63.87 | 64.67 | 63.33 | 64.31 | 543,425 | +0.18(+0.28%) |
Aug 28, 2015 | 63.73 | 64.39 | 63.60 | 64.14 | 558,084 | +0.29(+0.45%) |
Aug 27, 2015 | 63.35 | 64.01 | 62.73 | 63.85 | 689,530 | +1.30(+2.08%) |
Aug 26, 2015 | 63.38 | 63.43 | 61.68 | 62.55 | 718,455 | +0.32(+0.52%) |
Aug 25, 2015 | 63.31 | 63.49 | 62.10 | 62.23 | 845,556 | -0.02(-0.03%) |
Aug 24, 2015 | 60.02 | 63.40 | 58.60 | 62.25 | 1,229,024 | -1.18(-1.86%) |
Aug 21, 2015 | 64.52 | 64.91 | 63.43 | 63.43 | 395,368 | -1.54(-2.37%) |
Aug 20, 2015 | 66.26 | 66.57 | 64.96 | 64.97 | 274,892 | -1.93(-2.88%) |
Aug 19, 2015 | 66.98 | 67.34 | 66.66 | 66.89 | 380,864 | -0.64(-0.95%) |
Aug 18, 2015 | 67.65 | 67.78 | 67.28 | 67.54 | 182,075 | -0.21(-0.30%) |
Aug 17, 2015 | 67.12 | 67.75 | 66.74 | 67.74 | 287,130 | +0.43(+0.64%) |
Aug 14, 2015 | 66.96 | 67.49 | 66.63 | 67.31 | 211,374 | +0.32(+0.48%) |
Aug 13, 2015 | 67.06 | 67.18 | 66.74 | 66.99 | 237,131 | -0.04(-0.07%) |
Aug 12, 2015 | 66.32 | 67.15 | 65.91 | 67.04 | 255,934 | +0.04(+0.07%) |
Aug 11, 2015 | 67.25 | 67.45 | 66.79 | 66.99 | 280,166 | -0.97(-1.42%) |
Aug 10, 2015 | 66.80 | 67.99 | 66.80 | 67.96 | 1,099,061 | +1.51(+2.28%) |
Aug 07, 2015 | 66.75 | 67.29 | 66.36 | 66.45 | 769,528 | -0.47(-0.71%) |
Aug 06, 2015 | 67.75 | 67.75 | 66.83 | 66.92 | 592,117 | -0.68(-1.01%) |
Aug 05, 2015 | 67.36 | 67.99 | 67.14 | 67.60 | 219,953 | +0.71(+1.06%) |
Aug 04, 2015 | 66.98 | 67.56 | 66.69 | 66.89 | 357,722 | -0.16(-0.24%) |
Aug 03, 2015 | 68.08 | 68.16 | 66.83 | 67.05 | 432,841 | -1.02(-1.50%) |
Jul 31, 2015 | 68.68 | 68.86 | 68.01 | 68.08 | 287,730 | -0.22(-0.33%) |
Jul 30, 2015 | 67.95 | 68.51 | 67.48 | 68.30 | 367,268 | -0.11(-0.16%) |
Jul 29, 2015 | 66.88 | 68.42 | 66.41 | 68.41 | 582,460 | +1.40(+2.08%) |
Jul 28, 2015 | 65.97 | 67.02 | 65.69 | 67.01 | 589,160 | +1.11(+1.68%) |
Jul 27, 2015 | 66.12 | 66.12 | 65.48 | 65.90 | 475,217 | -0.76(-1.14%) |
Jul 24, 2015 | 68.16 | 68.25 | 66.65 | 66.66 | 427,695 | -1.66(-2.42%) |
Jul 23, 2015 | 67.55 | 69.01 | 67.55 | 68.32 | 671,292 | +0.39(+0.57%) |
Jul 22, 2015 | 68.05 | 68.35 | 67.76 | 67.93 | 462,587 | -0.31(-0.46%) |
Jul 21, 2015 | 68.97 | 69.14 | 68.11 | 68.25 | 411,076 | -0.89(-1.28%) |
Jul 20, 2015 | 69.09 | 69.34 | 68.92 | 69.13 | 300,116 | +0.17(+0.25%) |
Jul 17, 2015 | 69.27 | 69.30 | 68.76 | 68.96 | 297,569 | -0.37(-0.53%) |
Jul 16, 2015 | 70.05 | 70.19 | 69.23 | 69.33 | 315,250 | -0.16(-0.23%) |
Jul 15, 2015 | 70.13 | 70.22 | 69.37 | 69.49 | 394,669 | -0.68(-0.97%) |
Jul 14, 2015 | 69.87 | 70.50 | 69.66 | 70.17 | 277,788 | +0.42(+0.60%) |
Jul 13, 2015 | 69.51 | 69.91 | 69.15 | 69.75 | 381,868 | +0.91(+1.32%) |
Jul 10, 2015 | 69.87 | 69.92 | 68.79 | 68.84 | 390,369 | -0.43(-0.62%) |
Jul 09, 2015 | 69.90 | 70.02 | 69.23 | 69.27 | 361,895 | +0.21(+0.31%) |
Jul 08, 2015 | 69.80 | 70.02 | 68.87 | 69.05 | 465,667 | -1.20(-1.71%) |
Jul 07, 2015 | 69.79 | 70.29 | 69.10 | 70.26 | 469,821 | +0.40(+0.57%) |
Jul 06, 2015 | 69.86 | 70.40 | 69.55 | 69.86 | 286,348 | -0.70(-0.99%) |
Jul 02, 2015 | 70.94 | 70.55 | 70.55 | 70.55 | 249,184 | +0.06(+0.09%) |
Jul 01, 2015 | 70.77 | 70.89 | 69.88 | 70.49 | 452,666 | +0.42(+0.60%) |
Jun 30, 2015 | 70.34 | 70.51 | 69.82 | 70.07 | 697,463 | +0.42(+0.60%) |
Jun 29, 2015 | 70.42 | 70.61 | 69.60 | 69.65 | 620,288 | -1.30(-1.83%) |
Jun 26, 2015 | 70.64 | 71.21 | 70.51 | 70.95 | 497,483 | +0.45(+0.63%) |
Jun 25, 2015 | 70.91 | 70.92 | 70.18 | 70.51 | 327,413 | -0.32(-0.45%) |
Jun 24, 2015 | 71.16 | 71.38 | 69.94 | 70.83 | 196,322 | -0.51(-0.71%) |
Jun 23, 2015 | 71.23 | 71.41 | 71.12 | 71.34 | 158,744 | +0.10(+0.14%) |
Jun 22, 2015 | 71.58 | 71.60 | 71.00 | 71.24 | 284,500 | +0.24(+0.34%) |
Jun 19, 2015 | 71.37 | 71.43 | 70.96 | 71.00 | 643,268 | -0.30(-0.43%) |
Jun 18, 2015 | 70.85 | 71.61 | 70.57 | 71.30 | 284,684 | +0.55(+0.78%) |
Jun 17, 2015 | 70.86 | 71.17 | 70.33 | 70.75 | 359,737 | +0.20(+0.28%) |
Jun 16, 2015 | 70.11 | 70.65 | 69.90 | 70.55 | 229,883 | +0.21(+0.30%) |
Jun 15, 2015 | 70.49 | 70.86 | 69.86 | 70.34 | 269,948 | -0.78(-1.09%) |
Jun 12, 2015 | 71.15 | 71.20 | 70.66 | 71.11 | 298,709 | -0.21(-0.30%) |
Jun 11, 2015 | 70.60 | 71.35 | 70.60 | 71.33 | 498,423 | +1.04(+1.48%) |
Jun 10, 2015 | 69.87 | 70.41 | 69.50 | 70.28 | 313,270 | +0.93(+1.34%) |
Jun 09, 2015 | 69.43 | 69.99 | 69.31 | 69.36 | 417,532 | -0.10(-0.14%) |
Jun 08, 2015 | 69.46 | 69.95 | 69.21 | 69.46 | 325,792 | -0.34(-0.49%) |
Jun 05, 2015 | 68.99 | 69.85 | 68.49 | 69.79 | 350,464 | +0.69(+0.99%) |
Jun 04, 2015 | 69.29 | 69.29 | 68.86 | 69.11 | 309,453 | -0.60(-0.86%) |
Jun 03, 2015 | 69.28 | 70.02 | 69.01 | 69.70 | 166,411 | +0.73(+1.06%) |
Jun 02, 2015 | 68.80 | 69.42 | 68.55 | 68.97 | 280,116 | +0.11(+0.16%) |