Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.21 | 65.74 | 65.08 | 65.71 | 12,031,602 | +0.55(+0.85%) |
Jun 29, 2016 | 64.82 | 65.25 | 64.74 | 65.15 | 10,775,345 | +0.79(+1.23%) |
Jun 28, 2016 | 64.22 | 64.38 | 64.05 | 64.36 | 11,884,589 | +0.87(+1.36%) |
Jun 27, 2016 | 64.34 | 64.40 | 63.46 | 63.50 | 21,368,600 | -1.12(-1.74%) |
Jun 24, 2016 | 64.20 | 65.06 | 64.20 | 64.62 | 10,791,568 | -0.98(-1.49%) |
Jun 23, 2016 | 65.28 | 65.63 | 65.28 | 65.60 | 4,198,534 | +0.48(+0.73%) |
Jun 22, 2016 | 65.03 | 65.21 | 65.03 | 65.12 | 11,639,874 | -0.06(-0.08%) |
Jun 21, 2016 | 65.01 | 65.17 | 64.86 | 65.17 | 7,700,434 | +0.37(+0.57%) |
Jun 20, 2016 | 64.95 | 65.06 | 64.77 | 64.80 | 5,342,823 | +0.46(+0.72%) |
Jun 17, 2016 | 64.33 | 64.47 | 64.25 | 64.34 | 7,528,289 | +0.07(+0.11%) |
Jun 16, 2016 | 64.12 | 64.34 | 63.83 | 64.27 | 12,672,208 | -0.02(-0.03%) |
Jun 15, 2016 | 64.49 | 64.64 | 64.23 | 64.29 | 9,487,086 | -0.07(-0.11%) |
Jun 14, 2016 | 64.47 | 64.53 | 64.16 | 64.36 | 9,748,414 | -0.22(-0.34%) |
Jun 13, 2016 | 64.84 | 64.94 | 64.55 | 64.58 | 4,699,097 | -0.37(-0.57%) |
Jun 10, 2016 | 65.06 | 65.17 | 64.82 | 64.95 | 5,392,312 | -0.35(-0.54%) |
Jun 09, 2016 | 65.45 | 65.48 | 65.26 | 65.30 | 4,970,664 | -0.29(-0.45%) |
Jun 08, 2016 | 65.36 | 65.63 | 65.36 | 65.60 | 4,406,220 | +0.29(+0.45%) |
Jun 07, 2016 | 65.06 | 65.36 | 65.03 | 65.30 | 6,251,532 | +0.31(+0.48%) |
Jun 06, 2016 | 64.86 | 65.02 | 64.79 | 64.99 | 5,839,237 | +0.31(+0.48%) |
Jun 03, 2016 | 64.69 | 64.77 | 64.51 | 64.68 | 5,096,242 | +0.11(+0.17%) |
Jun 02, 2016 | 64.49 | 64.58 | 64.34 | 64.56 | 3,835,115 | +0.02(+0.03%) |
Jun 01, 2016 | 64.40 | 64.56 | 64.31 | 64.55 | 8,184,788 | +0.03(+0.05%) |
May 31, 2016 | 64.64 | 64.72 | 64.50 | 64.52 | 2,964,579 | -0.07(-0.11%) |
May 27, 2016 | 64.46 | 64.59 | 64.59 | 64.59 | 3,285,832 | +0.07(+0.11%) |
May 26, 2016 | 64.79 | 64.81 | 64.48 | 64.52 | 3,162,731 | -0.13(-0.20%) |
May 25, 2016 | 64.66 | 64.73 | 64.59 | 64.64 | 4,345,755 | +0.15(+0.23%) |
May 24, 2016 | 64.31 | 64.59 | 64.24 | 64.50 | 5,816,225 | +0.38(+0.60%) |
May 23, 2016 | 64.06 | 64.19 | 63.98 | 64.11 | 3,371,346 | +0.04(+0.06%) |
May 20, 2016 | 63.86 | 64.13 | 63.86 | 64.08 | 6,517,421 | +0.22(+0.34%) |
May 19, 2016 | 63.78 | 63.91 | 63.62 | 63.86 | 6,463,098 | -0.15(-0.23%) |
May 18, 2016 | 64.04 | 64.26 | 63.86 | 64.00 | 6,523,972 | -0.05(-0.09%) |
May 17, 2016 | 64.20 | 64.20 | 63.97 | 64.06 | 5,372,609 | -0.06(-0.09%) |
May 16, 2016 | 63.89 | 64.13 | 63.78 | 64.11 | 4,498,543 | +0.38(+0.60%) |
May 13, 2016 | 64.00 | 64.08 | 63.65 | 63.73 | 5,689,349 | -0.26(-0.40%) |
May 12, 2016 | 64.19 | 64.19 | 63.91 | 63.98 | 4,041,794 | +0.00(+0.00%) |
May 11, 2016 | 64.06 | 64.25 | 63.91 | 63.98 | 6,315,006 | -0.02(-0.03%) |
May 10, 2016 | 63.56 | 64.06 | 63.56 | 64.00 | 5,916,220 | +0.49(+0.78%) |
May 09, 2016 | 63.54 | 63.64 | 63.43 | 63.51 | 4,586,732 | -0.04(-0.06%) |
May 06, 2016 | 63.32 | 63.75 | 63.29 | 63.54 | 6,452,535 | -0.02(-0.03%) |
May 05, 2016 | 63.77 | 63.78 | 63.51 | 63.56 | 7,176,842 | +0.02(+0.03%) |
May 04, 2016 | 63.73 | 63.80 | 63.49 | 63.54 | 8,809,767 | -0.33(-0.52%) |
May 03, 2016 | 64.24 | 64.24 | 63.80 | 63.87 | 5,565,378 | -0.49(-0.77%) |
May 02, 2016 | 64.17 | 64.37 | 64.17 | 64.37 | 3,153,756 | +0.06(+0.09%) |
Apr 29, 2016 | 64.15 | 64.38 | 63.97 | 64.31 | 7,707,649 | +0.11(+0.17%) |
Apr 28, 2016 | 64.18 | 64.48 | 64.16 | 64.20 | 5,187,149 | -0.02(-0.03%) |
Apr 27, 2016 | 63.93 | 64.29 | 63.91 | 64.22 | 5,234,923 | +0.35(+0.54%) |
Apr 26, 2016 | 63.82 | 63.87 | 63.67 | 63.87 | 4,822,337 | +0.26(+0.40%) |
Apr 25, 2016 | 63.75 | 63.84 | 63.58 | 63.62 | 3,958,105 | -0.22(-0.34%) |
Apr 22, 2016 | 63.71 | 63.87 | 63.66 | 63.84 | 5,564,573 | +0.18(+0.29%) |
Apr 21, 2016 | 63.97 | 64.02 | 63.62 | 63.66 | 6,531,238 | -0.22(-0.34%) |
Apr 20, 2016 | 63.82 | 64.04 | 63.64 | 63.87 | 5,940,639 | +0.13(+0.20%) |
Apr 19, 2016 | 63.55 | 63.77 | 63.47 | 63.75 | 4,018,935 | +0.35(+0.55%) |
Apr 18, 2016 | 62.78 | 63.42 | 62.74 | 63.40 | 4,685,808 | +0.44(+0.69%) |
Apr 15, 2016 | 63.00 | 63.05 | 62.89 | 62.96 | 4,786,508 | -0.13(-0.20%) |
Apr 14, 2016 | 63.13 | 63.16 | 63.04 | 63.09 | 4,818,031 | -0.05(-0.09%) |
Apr 13, 2016 | 62.98 | 63.29 | 62.91 | 63.15 | 5,210,254 | +0.44(+0.70%) |
Apr 12, 2016 | 62.44 | 62.76 | 62.38 | 62.71 | 5,550,574 | +0.40(+0.64%) |
Apr 11, 2016 | 62.27 | 62.45 | 62.27 | 62.31 | 2,903,147 | +0.11(+0.18%) |
Apr 08, 2016 | 62.20 | 62.25 | 62.09 | 62.20 | 5,388,262 | +0.40(+0.65%) |
Apr 07, 2016 | 61.98 | 62.13 | 61.75 | 61.80 | 6,890,379 | -0.36(-0.59%) |
Apr 06, 2016 | 61.85 | 62.22 | 61.78 | 62.16 | 10,534,744 | +0.46(+0.74%) |
Apr 05, 2016 | 61.65 | 61.89 | 61.60 | 61.71 | 6,528,558 | -0.25(-0.41%) |
Apr 04, 2016 | 62.11 | 62.25 | 61.89 | 61.96 | 7,000,879 | -0.24(-0.38%) |
Apr 01, 2016 | 61.89 | 62.27 | 61.67 | 62.20 | 9,912,024 | +0.13(+0.22%) |
Mar 31, 2016 | 61.94 | 62.19 | 61.90 | 62.06 | 8,046,548 | +0.09(+0.15%) |
Mar 30, 2016 | 61.81 | 62.07 | 61.81 | 61.97 | 6,310,739 | +0.22(+0.35%) |
Mar 29, 2016 | 61.47 | 61.81 | 61.28 | 61.76 | 6,974,541 | +0.18(+0.29%) |
Mar 28, 2016 | 61.97 | 62.01 | 61.54 | 61.57 | 5,164,795 | -0.31(-0.50%) |
Mar 24, 2016 | 61.70 | 61.88 | 61.88 | 61.88 | 4,987,548 | -0.27(-0.44%) |
Mar 23, 2016 | 62.41 | 62.43 | 62.14 | 62.15 | 6,889,704 | -0.33(-0.52%) |
Mar 22, 2016 | 62.46 | 62.56 | 62.34 | 62.48 | 6,799,767 | -0.09(-0.14%) |
Mar 21, 2016 | 62.66 | 62.70 | 62.41 | 62.57 | 5,314,645 | -0.02(-0.03%) |
Mar 18, 2016 | 62.64 | 62.90 | 62.55 | 62.59 | 7,494,132 | +0.07(+0.12%) |
Mar 17, 2016 | 62.10 | 62.68 | 62.06 | 62.52 | 10,803,916 | +0.42(+0.67%) |
Mar 16, 2016 | 61.45 | 62.29 | 61.41 | 62.10 | 7,421,883 | +0.43(+0.71%) |
Mar 15, 2016 | 61.72 | 61.81 | 61.52 | 61.66 | 6,420,318 | -0.40(-0.64%) |
Mar 14, 2016 | 62.15 | 62.19 | 61.81 | 62.06 | 5,412,371 | -0.15(-0.23%) |
Mar 11, 2016 | 61.99 | 62.34 | 61.99 | 62.21 | 7,906,357 | +0.72(+1.18%) |
Mar 10, 2016 | 61.37 | 61.56 | 61.09 | 61.48 | 7,160,643 | +0.43(+0.71%) |
Mar 09, 2016 | 61.12 | 61.12 | 60.86 | 61.05 | 3,820,966 | +0.14(+0.24%) |
Mar 08, 2016 | 61.16 | 61.31 | 60.90 | 60.90 | 11,681,464 | -0.42(-0.68%) |
Mar 07, 2016 | 61.25 | 61.39 | 61.13 | 61.32 | 6,196,433 | +0.05(+0.09%) |
Mar 04, 2016 | 61.19 | 61.50 | 60.96 | 61.27 | 6,313,317 | +0.20(+0.33%) |
Mar 03, 2016 | 60.87 | 61.23 | 60.61 | 61.07 | 5,822,955 | +0.16(+0.27%) |
Mar 02, 2016 | 60.94 | 60.99 | 60.74 | 60.90 | 9,059,075 | -0.43(-0.71%) |
Mar 01, 2016 | 60.38 | 61.37 | 60.22 | 61.34 | 19,542,190 | +1.10(+1.83%) |
Feb 29, 2016 | 59.57 | 60.32 | 59.57 | 60.23 | 15,942,882 | +0.65(+1.09%) |
Feb 26, 2016 | 59.42 | 59.62 | 59.35 | 59.59 | 8,489,137 | +0.39(+0.66%) |
Feb 25, 2016 | 58.86 | 59.21 | 58.68 | 59.19 | 6,575,593 | +0.26(+0.44%) |
Feb 24, 2016 | 58.38 | 58.95 | 58.31 | 58.94 | 5,047,045 | +0.09(+0.15%) |
Feb 23, 2016 | 58.77 | 58.94 | 58.46 | 58.85 | 10,639,574 | -0.07(-0.12%) |
Feb 22, 2016 | 58.59 | 58.92 | 58.57 | 58.92 | 6,098,273 | +0.58(+0.99%) |
Feb 19, 2016 | 57.96 | 58.34 | 57.87 | 58.34 | 2,727,848 | +0.11(+0.19%) |
Feb 18, 2016 | 58.25 | 58.43 | 58.16 | 58.23 | 4,924,442 | +0.05(+0.09%) |
Feb 17, 2016 | 58.07 | 58.34 | 58.00 | 58.18 | 8,772,560 | +0.43(+0.75%) |
Feb 16, 2016 | 57.84 | 57.96 | 57.69 | 57.75 | 5,201,389 | +0.09(+0.16%) |
Feb 12, 2016 | 56.95 | 57.66 | 57.66 | 57.66 | 11,790,692 | +0.92(+1.62%) |
Feb 11, 2016 | 56.65 | 56.94 | 56.34 | 56.74 | 7,991,282 | -0.40(-0.69%) |
Feb 10, 2016 | 57.53 | 57.69 | 57.06 | 57.14 | 6,236,450 | -0.09(-0.16%) |
Feb 09, 2016 | 57.26 | 57.51 | 56.96 | 57.23 | 6,203,046 | -0.27(-0.47%) |
Feb 08, 2016 | 57.78 | 57.78 | 57.23 | 57.50 | 8,133,590 | -0.70(-1.21%) |
Feb 05, 2016 | 58.70 | 58.70 | 58.13 | 58.20 | 6,907,276 | -0.52(-0.89%) |
Feb 04, 2016 | 58.83 | 58.99 | 58.64 | 58.72 | 6,266,161 | -0.14(-0.24%) |
Feb 03, 2016 | 58.76 | 59.05 | 58.35 | 58.86 | 9,008,867 | +0.22(+0.37%) |
Feb 02, 2016 | 58.85 | 58.86 | 58.56 | 58.65 | 4,801,014 | -0.49(-0.82%) |
Feb 01, 2016 | 59.41 | 59.41 | 58.99 | 59.14 | 7,463,767 | -0.39(-0.65%) |
Jan 29, 2016 | 59.34 | 59.57 | 59.27 | 59.52 | 8,741,134 | +0.32(+0.54%) |
Jan 28, 2016 | 59.27 | 59.37 | 59.02 | 59.20 | 6,617,701 | +0.27(+0.46%) |
Jan 27, 2016 | 59.07 | 59.24 | 58.76 | 58.93 | 9,841,667 | -0.14(-0.24%) |
Jan 26, 2016 | 58.64 | 59.09 | 58.63 | 59.07 | 8,520,093 | +0.50(+0.86%) |
Jan 25, 2016 | 58.84 | 59.09 | 58.54 | 58.57 | 8,691,518 | -0.50(-0.85%) |
Jan 22, 2016 | 58.59 | 59.13 | 58.59 | 59.07 | 8,150,596 | +0.93(+1.60%) |
Jan 21, 2016 | 57.91 | 58.30 | 57.62 | 58.14 | 12,497,542 | +0.27(+0.46%) |
Jan 20, 2016 | 57.86 | 58.16 | 57.14 | 57.87 | 14,830,125 | -0.50(-0.86%) |
Jan 19, 2016 | 58.59 | 58.64 | 58.25 | 58.38 | 10,034,723 | -0.29(-0.49%) |
Jan 15, 2016 | 58.38 | 58.66 | 58.66 | 58.66 | 10,021,968 | -0.73(-1.24%) |
Jan 14, 2016 | 59.22 | 59.49 | 58.97 | 59.40 | 9,907,714 | +0.14(+0.24%) |
Jan 13, 2016 | 60.01 | 60.10 | 59.18 | 59.25 | 10,380,486 | -0.81(-1.34%) |
Jan 12, 2016 | 60.10 | 60.24 | 59.85 | 60.06 | 6,201,885 | +0.14(+0.24%) |
Jan 11, 2016 | 60.19 | 60.31 | 59.88 | 59.92 | 8,658,598 | -0.09(-0.15%) |
Jan 08, 2016 | 60.44 | 60.51 | 60.01 | 60.01 | 11,434,231 | -0.22(-0.36%) |
Jan 07, 2016 | 60.17 | 60.33 | 60.08 | 60.22 | 6,545,989 | -0.32(-0.53%) |
Jan 06, 2016 | 60.40 | 60.62 | 60.31 | 60.54 | 6,655,291 | -0.05(-0.09%) |
Jan 05, 2016 | 60.51 | 60.80 | 60.42 | 60.60 | 4,975,031 | +0.13(+0.21%) |
Jan 04, 2016 | 60.40 | 60.49 | 60.20 | 60.47 | 7,856,751 | -0.30(-0.50%) |
Dec 31, 2015 | 60.76 | 60.78 | 60.78 | 60.78 | 2,611,765 | +0.00(+0.00%) |
Dec 30, 2015 | 60.62 | 60.83 | 60.55 | 60.78 | 4,462,934 | +0.02(+0.03%) |
Dec 29, 2015 | 60.60 | 60.83 | 60.49 | 60.76 | 6,077,466 | +0.41(+0.68%) |
Dec 28, 2015 | 60.47 | 60.58 | 60.31 | 60.35 | 4,065,398 | -0.36(-0.59%) |
Dec 24, 2015 | 60.69 | 60.71 | 60.71 | 60.71 | 3,551,315 | +0.07(+0.12%) |
Dec 23, 2015 | 60.46 | 60.74 | 60.46 | 60.63 | 8,290,487 | +0.30(+0.50%) |
Dec 22, 2015 | 59.92 | 60.35 | 59.78 | 60.33 | 7,588,400 | +0.52(+0.86%) |
Dec 21, 2015 | 60.03 | 60.10 | 59.65 | 59.81 | 7,220,825 | -0.05(-0.09%) |
Dec 18, 2015 | 60.03 | 60.10 | 59.78 | 59.87 | 7,881,780 | -0.23(-0.39%) |
Dec 17, 2015 | 60.87 | 60.87 | 60.05 | 60.10 | 11,736,362 | -0.68(-1.11%) |
Dec 16, 2015 | 60.49 | 60.83 | 60.28 | 60.78 | 13,285,075 | +0.52(+0.86%) |
Dec 15, 2015 | 60.21 | 60.62 | 60.12 | 60.26 | 12,580,774 | +0.70(+1.17%) |
Dec 14, 2015 | 59.89 | 59.99 | 59.21 | 59.56 | 15,560,576 | -0.48(-0.80%) |
Dec 11, 2015 | 60.79 | 60.83 | 59.46 | 60.05 | 19,637,194 | -1.23(-2.01%) |
Dec 10, 2015 | 61.40 | 61.56 | 61.24 | 61.28 | 6,236,185 | -0.25(-0.41%) |
Dec 09, 2015 | 61.33 | 61.69 | 61.33 | 61.52 | 10,496,504 | +0.14(+0.23%) |
Dec 08, 2015 | 61.69 | 61.76 | 61.29 | 61.38 | 19,527,560 | -0.71(-1.15%) |
Dec 07, 2015 | 62.38 | 62.38 | 62.08 | 62.10 | 6,982,863 | -0.43(-0.68%) |
Dec 04, 2015 | 62.56 | 62.62 | 62.40 | 62.52 | 6,198,900 | -0.12(-0.20%) |
Dec 03, 2015 | 62.77 | 62.83 | 62.56 | 62.65 | 6,433,761 | -0.12(-0.20%) |
Dec 02, 2015 | 62.99 | 63.04 | 62.77 | 62.77 | 7,257,693 | -0.20(-0.31%) |
Dec 01, 2015 | 62.75 | 63.00 | 62.74 | 62.97 | 8,006,365 | +0.29(+0.46%) |
Nov 30, 2015 | 62.73 | 62.73 | 62.57 | 62.68 | 4,128,459 | -0.02(-0.03%) |
Nov 27, 2015 | 62.56 | 62.70 | 62.54 | 62.70 | 1,661,269 | +0.20(+0.31%) |
Nov 25, 2015 | 62.54 | 62.50 | 62.50 | 62.50 | 4,384,519 | +0.00(+0.00%) |
Nov 24, 2015 | 62.29 | 62.54 | 62.24 | 62.50 | 4,805,167 | +0.04(+0.06%) |
Nov 23, 2015 | 62.57 | 62.59 | 62.38 | 62.47 | 3,559,032 | -0.05(-0.09%) |
Nov 20, 2015 | 62.61 | 62.77 | 62.50 | 62.52 | 6,362,334 | -0.16(-0.25%) |
Nov 19, 2015 | 63.05 | 63.05 | 62.66 | 62.68 | 8,577,927 | -0.37(-0.59%) |
Nov 18, 2015 | 63.02 | 63.14 | 62.98 | 63.05 | 5,475,022 | +0.12(+0.20%) |
Nov 17, 2015 | 63.09 | 63.19 | 62.93 | 62.93 | 7,207,698 | -0.09(-0.14%) |
Nov 16, 2015 | 62.72 | 63.02 | 62.64 | 63.02 | 6,446,398 | +0.23(+0.37%) |
Nov 13, 2015 | 62.84 | 62.98 | 62.75 | 62.79 | 8,416,440 | -0.14(-0.23%) |
Nov 12, 2015 | 63.16 | 63.28 | 62.93 | 62.93 | 13,998,199 | -0.48(-0.75%) |
Nov 11, 2015 | 63.58 | 63.63 | 63.39 | 63.41 | 1,816,732 | -0.14(-0.22%) |
Nov 10, 2015 | 63.64 | 63.74 | 63.48 | 63.55 | 9,818,785 | -0.20(-0.31%) |
Nov 09, 2015 | 63.90 | 63.92 | 63.73 | 63.74 | 9,757,811 | -0.28(-0.44%) |
Nov 06, 2015 | 64.10 | 64.15 | 63.94 | 64.03 | 5,681,063 | -0.28(-0.44%) |
Nov 05, 2015 | 64.45 | 64.52 | 64.31 | 64.31 | 4,220,342 | -0.16(-0.25%) |
Nov 04, 2015 | 64.61 | 64.62 | 64.45 | 64.47 | 5,372,851 | -0.09(-0.14%) |
Nov 03, 2015 | 64.54 | 64.61 | 64.45 | 64.56 | 4,609,752 | +0.04(+0.05%) |
Nov 02, 2015 | 64.40 | 64.52 | 64.29 | 64.52 | 4,587,413 | +0.19(+0.29%) |
Oct 30, 2015 | 64.33 | 64.42 | 64.23 | 64.33 | 9,466,362 | +0.02(+0.03%) |
Oct 29, 2015 | 64.30 | 64.42 | 64.29 | 64.32 | 3,860,668 | -0.14(-0.22%) |
Oct 28, 2015 | 64.30 | 64.46 | 64.14 | 64.46 | 7,598,182 | +0.14(+0.22%) |
Oct 27, 2015 | 64.37 | 64.41 | 64.26 | 64.32 | 5,784,694 | -0.18(-0.27%) |
Oct 26, 2015 | 64.63 | 64.63 | 64.43 | 64.49 | 7,669,305 | -0.07(-0.11%) |
Oct 23, 2015 | 64.58 | 64.65 | 64.41 | 64.56 | 8,511,151 | +0.26(+0.41%) |
Oct 22, 2015 | 64.53 | 64.53 | 64.25 | 64.30 | 6,946,056 | -0.02(-0.03%) |
Oct 21, 2015 | 64.46 | 64.53 | 64.26 | 64.32 | 10,858,624 | -0.09(-0.14%) |
Oct 20, 2015 | 64.21 | 64.44 | 64.21 | 64.41 | 6,770,731 | +0.00(+0.00%) |
Oct 19, 2015 | 64.11 | 64.42 | 64.05 | 64.41 | 5,121,908 | +0.23(+0.36%) |
Oct 16, 2015 | 63.96 | 64.18 | 63.96 | 64.18 | 3,765,254 | +0.28(+0.44%) |
Oct 15, 2015 | 63.95 | 64.00 | 63.81 | 63.89 | 11,178,848 | +0.04(+0.06%) |
Oct 14, 2015 | 63.91 | 63.93 | 63.82 | 63.86 | 4,780,850 | +0.00(+0.00%) |
Oct 13, 2015 | 63.86 | 63.98 | 63.81 | 63.86 | 7,207,143 | -0.12(-0.19%) |
Oct 12, 2015 | 64.25 | 64.30 | 63.91 | 63.98 | 3,173,907 | -0.07(-0.11%) |
Oct 09, 2015 | 64.21 | 64.37 | 64.00 | 64.05 | 6,054,526 | +0.02(+0.03%) |
Oct 08, 2015 | 63.73 | 64.03 | 63.61 | 64.03 | 7,127,411 | +0.23(+0.36%) |
Oct 07, 2015 | 63.61 | 63.83 | 63.49 | 63.81 | 10,951,324 | +0.60(+0.95%) |
Oct 06, 2015 | 63.01 | 63.28 | 62.94 | 63.21 | 10,578,695 | +0.19(+0.31%) |
Oct 05, 2015 | 62.54 | 63.03 | 62.54 | 63.01 | 15,192,148 | +0.69(+1.10%) |
Oct 02, 2015 | 62.06 | 62.38 | 61.92 | 62.32 | 8,118,948 | -0.07(-0.11%) |
Oct 01, 2015 | 62.64 | 62.64 | 62.36 | 62.39 | 5,530,601 | -0.18(-0.29%) |
Sep 30, 2015 | 62.63 | 62.69 | 62.42 | 62.58 | 6,230,781 | +0.18(+0.28%) |
Sep 29, 2015 | 62.35 | 62.58 | 62.30 | 62.40 | 6,698,403 | -0.05(-0.08%) |
Sep 28, 2015 | 63.12 | 63.12 | 62.45 | 62.45 | 8,208,063 | -0.91(-1.44%) |
Sep 25, 2015 | 63.65 | 63.68 | 63.33 | 63.37 | 6,807,389 | -0.23(-0.36%) |
Sep 24, 2015 | 63.73 | 63.81 | 63.56 | 63.59 | 6,482,503 | -0.37(-0.58%) |
Sep 23, 2015 | 64.12 | 64.16 | 63.95 | 63.96 | 3,501,609 | -0.12(-0.19%) |
Sep 22, 2015 | 64.12 | 64.51 | 64.07 | 64.09 | 4,291,495 | -0.42(-0.65%) |
Sep 21, 2015 | 64.58 | 64.65 | 64.49 | 64.51 | 4,625,696 | +0.02(+0.03%) |
Sep 18, 2015 | 64.65 | 64.72 | 64.47 | 64.49 | 9,075,121 | -0.32(-0.49%) |
Sep 17, 2015 | 64.67 | 64.95 | 64.59 | 64.81 | 11,195,973 | +0.07(+0.11%) |
Sep 16, 2015 | 64.77 | 64.84 | 64.67 | 64.74 | 3,975,840 | -0.21(-0.32%) |
Sep 15, 2015 | 64.93 | 64.98 | 64.88 | 64.95 | 2,708,459 | -0.05(-0.08%) |
Sep 14, 2015 | 64.95 | 65.03 | 64.91 | 65.00 | 3,480,561 | +0.00(+0.00%) |
Sep 11, 2015 | 64.88 | 65.08 | 64.86 | 65.00 | 3,741,699 | -0.07(-0.11%) |
Sep 10, 2015 | 64.95 | 65.09 | 64.91 | 65.07 | 5,435,365 | +0.12(+0.19%) |
Sep 09, 2015 | 65.12 | 65.12 | 64.93 | 64.95 | 6,558,324 | -0.07(-0.11%) |
Sep 08, 2015 | 64.84 | 65.02 | 64.81 | 65.02 | 3,171,244 | +0.42(+0.65%) |
Sep 04, 2015 | 64.58 | 64.59 | 64.59 | 64.59 | 2,531,717 | -0.07(-0.11%) |
Sep 03, 2015 | 64.70 | 64.80 | 64.59 | 64.67 | 4,183,410 | -0.02(-0.03%) |
Sep 02, 2015 | 64.61 | 64.68 | 64.44 | 64.68 | 4,198,014 | +0.35(+0.55%) |
Sep 01, 2015 | 64.23 | 64.54 | 64.23 | 64.33 | 3,378,950 | -0.29(-0.45%) |
Aug 31, 2015 | 64.44 | 64.64 | 64.24 | 64.62 | 4,078,135 | +0.03(+0.05%) |
Aug 28, 2015 | 64.46 | 64.60 | 64.37 | 64.58 | 5,015,027 | +0.03(+0.05%) |
Aug 27, 2015 | 64.39 | 64.57 | 64.29 | 64.55 | 8,108,529 | +0.37(+0.57%) |
Aug 26, 2015 | 63.85 | 64.24 | 63.78 | 64.18 | 5,602,310 | +0.63(+0.99%) |
Aug 25, 2015 | 64.13 | 64.18 | 63.55 | 63.55 | 7,404,194 | +0.17(+0.28%) |
Aug 24, 2015 | 62.89 | 63.89 | 62.56 | 63.38 | 10,063,550 | -0.73(-1.14%) |
Aug 21, 2015 | 64.22 | 64.31 | 64.08 | 64.11 | 8,448,126 | -0.19(-0.30%) |
Aug 20, 2015 | 64.44 | 64.51 | 64.27 | 64.31 | 4,870,252 | -0.35(-0.54%) |
Aug 19, 2015 | 64.67 | 64.78 | 64.57 | 64.65 | 6,726,040 | -0.16(-0.24%) |
Aug 18, 2015 | 64.83 | 64.83 | 64.71 | 64.81 | 4,293,152 | -0.02(-0.03%) |
Aug 17, 2015 | 64.81 | 64.89 | 64.74 | 64.83 | 3,384,489 | -0.09(-0.13%) |
Aug 14, 2015 | 64.88 | 64.92 | 64.81 | 64.92 | 2,526,722 | +0.05(+0.08%) |
Aug 13, 2015 | 64.86 | 64.90 | 64.79 | 64.86 | 4,442,857 | -0.05(-0.08%) |
Aug 12, 2015 | 64.81 | 64.92 | 64.64 | 64.92 | 5,789,161 | -0.14(-0.21%) |
Aug 11, 2015 | 65.18 | 65.22 | 64.97 | 65.06 | 3,294,260 | -0.28(-0.43%) |
Aug 10, 2015 | 65.30 | 65.35 | 65.21 | 65.34 | 2,354,246 | +0.10(+0.16%) |
Aug 07, 2015 | 65.34 | 65.42 | 65.21 | 65.23 | 5,446,402 | -0.26(-0.40%) |
Aug 06, 2015 | 65.70 | 65.72 | 65.49 | 65.49 | 5,326,516 | -0.26(-0.40%) |
Aug 05, 2015 | 65.91 | 65.91 | 65.72 | 65.75 | 4,664,680 | -0.03(-0.05%) |
Aug 04, 2015 | 65.84 | 65.89 | 65.77 | 65.79 | 5,041,884 | +0.02(+0.03%) |
Aug 03, 2015 | 66.00 | 66.00 | 65.77 | 65.77 | 3,628,389 | -0.20(-0.31%) |
Jul 31, 2015 | 66.06 | 66.10 | 65.89 | 65.98 | 4,274,484 | -0.03(-0.05%) |
Jul 30, 2015 | 65.84 | 66.03 | 65.78 | 66.01 | 5,233,472 | +0.19(+0.29%) |
Jul 29, 2015 | 65.56 | 65.84 | 65.52 | 65.82 | 3,929,168 | +0.40(+0.61%) |
Jul 28, 2015 | 65.26 | 65.45 | 65.19 | 65.42 | 10,366,541 | +0.23(+0.35%) |
Jul 27, 2015 | 65.32 | 65.42 | 65.16 | 65.19 | 7,897,193 | -0.28(-0.42%) |
Jul 24, 2015 | 65.70 | 65.72 | 65.45 | 65.47 | 3,494,399 | -0.24(-0.37%) |
Jul 23, 2015 | 65.66 | 65.73 | 65.64 | 65.72 | 3,772,706 | +0.03(+0.05%) |
Jul 22, 2015 | 65.84 | 65.91 | 65.66 | 65.68 | 7,988,988 | -0.35(-0.53%) |
Jul 21, 2015 | 66.18 | 66.20 | 66.03 | 66.03 | 3,243,264 | -0.21(-0.31%) |
Jul 20, 2015 | 66.38 | 66.38 | 66.20 | 66.24 | 6,482,377 | -0.14(-0.21%) |
Jul 17, 2015 | 66.62 | 66.62 | 66.36 | 66.38 | 4,104,631 | -0.24(-0.37%) |
Jul 16, 2015 | 66.62 | 66.69 | 66.58 | 66.62 | 2,853,183 | +0.07(+0.10%) |
Jul 15, 2015 | 66.53 | 66.62 | 66.48 | 66.55 | 3,154,782 | +0.02(+0.03%) |
Jul 14, 2015 | 66.50 | 66.57 | 66.44 | 66.53 | 2,788,716 | -0.02(-0.03%) |
Jul 13, 2015 | 66.62 | 66.62 | 66.39 | 66.55 | 5,493,551 | +0.07(+0.10%) |
Jul 10, 2015 | 66.50 | 66.53 | 66.18 | 66.48 | 7,857,086 | +0.30(+0.45%) |
Jul 09, 2015 | 66.22 | 66.31 | 66.18 | 66.18 | 3,314,139 | +0.17(+0.26%) |
Jul 08, 2015 | 66.25 | 66.29 | 66.01 | 66.01 | 3,641,212 | -0.42(-0.63%) |
Jul 07, 2015 | 66.34 | 66.50 | 66.22 | 66.43 | 6,001,829 | -0.07(-0.10%) |
Jul 06, 2015 | 66.57 | 66.67 | 66.43 | 66.50 | 4,202,574 | -0.17(-0.26%) |
Jul 02, 2015 | 66.69 | 66.67 | 66.67 | 66.67 | 3,799,032 | +0.12(+0.18%) |