Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.54 | 72.68 | 69.54 | 69.88 | 26,397,060 | -2.42(-3.35%) |
Jun 29, 2016 | 71.59 | 72.32 | 71.34 | 72.31 | 12,924,720 | +1.49(+2.10%) |
Jun 28, 2016 | 70.70 | 71.14 | 70.18 | 70.82 | 15,723,593 | +1.71(+2.48%) |
Jun 27, 2016 | 69.89 | 70.27 | 69.02 | 69.10 | 17,348,726 | -1.61(-2.28%) |
Jun 24, 2016 | 70.48 | 71.65 | 70.15 | 70.71 | 19,501,896 | -3.00(-4.07%) |
Jun 23, 2016 | 73.27 | 73.72 | 72.43 | 73.71 | 14,397,797 | +1.60(+2.22%) |
Jun 22, 2016 | 73.10 | 73.27 | 72.11 | 72.11 | 10,217,110 | -0.75(-1.03%) |
Jun 21, 2016 | 73.31 | 73.50 | 72.69 | 72.86 | 9,765,279 | -0.01(-0.01%) |
Jun 20, 2016 | 73.78 | 73.83 | 72.85 | 72.87 | 10,568,159 | +0.33(+0.45%) |
Jun 17, 2016 | 73.79 | 73.80 | 72.39 | 72.54 | 15,497,685 | -1.28(-1.74%) |
Jun 16, 2016 | 73.39 | 73.98 | 72.68 | 73.82 | 10,242,704 | +0.17(+0.23%) |
Jun 15, 2016 | 74.03 | 74.28 | 73.54 | 73.65 | 7,879,243 | -0.38(-0.51%) |
Jun 14, 2016 | 73.61 | 74.20 | 73.46 | 74.03 | 8,375,679 | +0.16(+0.22%) |
Jun 13, 2016 | 74.44 | 75.55 | 73.85 | 73.87 | 11,063,404 | -1.68(-2.22%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.23 | 75.55 | 8,341,947 | -1.02(-1.33%) |
Jun 09, 2016 | 76.54 | 76.83 | 76.30 | 76.56 | 7,080,048 | -0.37(-0.48%) |
Jun 08, 2016 | 75.94 | 76.99 | 75.82 | 76.93 | 9,404,021 | +0.99(+1.30%) |
Jun 07, 2016 | 76.04 | 76.32 | 75.89 | 75.94 | 5,854,007 | +0.06(+0.07%) |
Jun 06, 2016 | 75.65 | 76.23 | 75.56 | 75.89 | 8,087,450 | +0.57(+0.75%) |
Jun 03, 2016 | 74.95 | 75.57 | 74.59 | 75.32 | 8,095,846 | -0.01(-0.01%) |
Jun 02, 2016 | 74.69 | 75.33 | 74.37 | 75.33 | 5,970,965 | +0.69(+0.92%) |
Jun 01, 2016 | 74.14 | 74.73 | 74.03 | 74.64 | 4,783,447 | +0.26(+0.35%) |
May 31, 2016 | 75.19 | 75.25 | 74.21 | 74.38 | 9,169,350 | -0.68(-0.90%) |
May 27, 2016 | 74.28 | 75.06 | 75.06 | 75.06 | 4,642,890 | +0.62(+0.84%) |
May 26, 2016 | 74.81 | 74.81 | 74.31 | 74.44 | 4,546,772 | -0.06(-0.08%) |
May 25, 2016 | 74.91 | 75.07 | 74.39 | 74.49 | 6,208,087 | -0.30(-0.40%) |
May 24, 2016 | 73.17 | 74.91 | 73.17 | 74.79 | 8,046,662 | +2.04(+2.81%) |
May 23, 2016 | 73.27 | 73.48 | 72.68 | 72.75 | 6,297,748 | -0.43(-0.59%) |
May 20, 2016 | 72.87 | 73.53 | 72.72 | 73.18 | 6,688,577 | +0.74(+1.03%) |
May 19, 2016 | 72.43 | 72.79 | 71.82 | 72.44 | 5,892,420 | -0.52(-0.71%) |
May 18, 2016 | 72.28 | 73.38 | 71.99 | 72.96 | 6,673,761 | +0.60(+0.83%) |
May 17, 2016 | 73.09 | 73.42 | 72.10 | 72.35 | 7,609,040 | -0.95(-1.30%) |
May 16, 2016 | 72.57 | 73.54 | 72.51 | 73.30 | 9,125,246 | +0.91(+1.26%) |
May 13, 2016 | 73.22 | 73.76 | 72.39 | 72.39 | 8,026,534 | -1.00(-1.36%) |
May 12, 2016 | 73.30 | 73.67 | 72.62 | 73.39 | 7,973,519 | +0.56(+0.76%) |
May 11, 2016 | 74.57 | 74.75 | 72.82 | 72.83 | 8,948,872 | -1.66(-2.23%) |
May 10, 2016 | 73.76 | 74.61 | 73.75 | 74.49 | 7,232,573 | +0.92(+1.25%) |
May 09, 2016 | 73.07 | 73.70 | 72.97 | 73.57 | 9,826,505 | +0.47(+0.64%) |
May 06, 2016 | 72.64 | 73.17 | 72.22 | 73.10 | 6,562,727 | +0.34(+0.47%) |
May 05, 2016 | 72.55 | 73.08 | 72.43 | 72.76 | 6,381,114 | +0.27(+0.38%) |
May 04, 2016 | 72.01 | 72.78 | 71.81 | 72.49 | 9,413,644 | -0.11(-0.16%) |
May 03, 2016 | 72.83 | 73.70 | 72.36 | 72.60 | 8,150,776 | -1.19(-1.62%) |
May 02, 2016 | 73.18 | 73.80 | 72.57 | 73.80 | 8,119,446 | +1.15(+1.58%) |
Apr 29, 2016 | 72.91 | 73.37 | 72.29 | 72.65 | 8,604,225 | -0.41(-0.57%) |
Apr 28, 2016 | 73.69 | 74.56 | 72.99 | 73.06 | 8,847,239 | -1.02(-1.37%) |
Apr 27, 2016 | 73.75 | 74.30 | 73.52 | 74.08 | 6,717,751 | +0.22(+0.29%) |
Apr 26, 2016 | 73.79 | 74.02 | 73.47 | 73.86 | 6,455,456 | +0.37(+0.50%) |
Apr 25, 2016 | 74.01 | 74.15 | 73.19 | 73.49 | 11,891,489 | -0.91(-1.23%) |
Apr 22, 2016 | 73.36 | 74.64 | 72.69 | 74.41 | 19,367,452 | -1.58(-2.08%) |
Apr 21, 2016 | 76.65 | 76.81 | 75.88 | 75.99 | 10,129,676 | -0.34(-0.44%) |
Apr 20, 2016 | 76.07 | 76.79 | 75.76 | 76.33 | 9,058,900 | +0.38(+0.50%) |
Apr 19, 2016 | 76.65 | 76.87 | 75.59 | 75.95 | 8,850,875 | -0.66(-0.86%) |
Apr 18, 2016 | 75.43 | 76.70 | 75.08 | 76.61 | 8,251,513 | +1.29(+1.71%) |
Apr 15, 2016 | 75.48 | 75.89 | 75.15 | 75.32 | 7,640,912 | -0.24(-0.31%) |
Apr 14, 2016 | 75.02 | 75.87 | 74.59 | 75.55 | 12,195,256 | +0.58(+0.78%) |
Apr 13, 2016 | 74.33 | 75.18 | 74.22 | 74.97 | 9,766,908 | +1.12(+1.52%) |
Apr 12, 2016 | 73.10 | 73.88 | 73.03 | 73.85 | 6,339,934 | +0.66(+0.90%) |
Apr 11, 2016 | 73.70 | 74.10 | 73.15 | 73.19 | 6,332,847 | -0.20(-0.27%) |
Apr 08, 2016 | 73.44 | 73.95 | 73.19 | 73.39 | 5,664,211 | +0.42(+0.58%) |
Apr 07, 2016 | 73.09 | 73.34 | 72.60 | 72.97 | 8,018,772 | -0.59(-0.81%) |
Apr 06, 2016 | 72.50 | 73.63 | 72.42 | 73.56 | 6,608,310 | +1.17(+1.61%) |
Apr 05, 2016 | 72.55 | 72.86 | 72.03 | 72.39 | 6,392,012 | -0.81(-1.11%) |
Apr 04, 2016 | 73.33 | 73.65 | 72.92 | 73.20 | 7,342,295 | +0.23(+0.31%) |
Apr 01, 2016 | 71.72 | 73.60 | 71.29 | 72.98 | 10,827,109 | +1.04(+1.45%) |
Mar 31, 2016 | 72.06 | 72.35 | 71.43 | 71.93 | 7,964,250 | -0.28(-0.39%) |
Mar 30, 2016 | 71.39 | 72.42 | 71.33 | 72.22 | 10,304,411 | +1.32(+1.86%) |
Mar 29, 2016 | 69.62 | 71.10 | 69.53 | 70.90 | 11,207,735 | +1.22(+1.75%) |
Mar 28, 2016 | 69.73 | 69.85 | 69.34 | 69.68 | 7,743,600 | -0.06(-0.08%) |
Mar 24, 2016 | 69.27 | 69.73 | 69.73 | 69.73 | 6,702,360 | +0.22(+0.31%) |
Mar 23, 2016 | 68.61 | 69.76 | 68.44 | 69.52 | 7,747,196 | +0.89(+1.30%) |
Mar 22, 2016 | 68.89 | 69.27 | 68.59 | 68.62 | 7,224,229 | -0.76(-1.10%) |
Mar 21, 2016 | 69.21 | 69.54 | 68.80 | 69.38 | 7,864,417 | -0.01(-0.01%) |
Mar 18, 2016 | 69.13 | 69.69 | 68.78 | 69.39 | 15,975,979 | +0.60(+0.87%) |
Mar 17, 2016 | 67.98 | 69.29 | 67.88 | 68.79 | 7,879,995 | +0.72(+1.06%) |
Mar 16, 2016 | 67.42 | 68.50 | 67.26 | 68.07 | 8,039,731 | +0.43(+0.64%) |
Mar 15, 2016 | 66.95 | 67.63 | 66.46 | 67.63 | 6,849,110 | +0.39(+0.59%) |
Mar 14, 2016 | 67.34 | 67.46 | 66.73 | 67.24 | 8,416,911 | -0.13(-0.20%) |
Mar 11, 2016 | 66.92 | 67.73 | 66.48 | 67.37 | 10,064,715 | +1.33(+2.01%) |
Mar 10, 2016 | 66.91 | 67.15 | 65.44 | 66.05 | 10,775,462 | -0.43(-0.65%) |
Mar 09, 2016 | 66.78 | 66.86 | 65.74 | 66.48 | 9,878,869 | +0.06(+0.08%) |
Mar 08, 2016 | 67.25 | 67.27 | 66.32 | 66.42 | 13,176,541 | -1.24(-1.83%) |
Mar 07, 2016 | 69.03 | 69.08 | 67.11 | 67.66 | 17,721,224 | -1.84(-2.65%) |
Mar 04, 2016 | 69.81 | 69.52 | 69.23 | 69.51 | 10,074,175 | -0.01(-0.01%) |
Mar 03, 2016 | 70.05 | 70.07 | 69.00 | 69.52 | 7,004,171 | -0.37(-0.52%) |
Mar 02, 2016 | 70.07 | 70.17 | 69.28 | 69.88 | 6,101,802 | -0.32(-0.46%) |
Mar 01, 2016 | 68.65 | 70.20 | 68.57 | 70.20 | 9,255,471 | +2.12(+3.11%) |
Feb 29, 2016 | 68.53 | 69.50 | 68.09 | 68.09 | 8,278,097 | -0.32(-0.47%) |
Feb 26, 2016 | 69.36 | 69.52 | 68.37 | 68.41 | 7,138,482 | -0.51(-0.74%) |
Feb 25, 2016 | 67.68 | 68.98 | 67.66 | 68.91 | 7,272,911 | +1.34(+1.98%) |
Feb 24, 2016 | 67.01 | 67.90 | 66.20 | 67.58 | 8,216,871 | -0.28(-0.42%) |
Feb 23, 2016 | 68.61 | 68.78 | 67.71 | 67.86 | 6,567,471 | -0.86(-1.25%) |
Feb 22, 2016 | 67.98 | 68.84 | 67.81 | 68.72 | 7,954,267 | +1.44(+2.14%) |
Feb 19, 2016 | 66.81 | 67.46 | 66.12 | 67.28 | 8,240,820 | +0.27(+0.41%) |
Feb 18, 2016 | 67.62 | 67.95 | 66.80 | 67.00 | 7,376,427 | -0.74(-1.10%) |
Feb 17, 2016 | 67.47 | 67.83 | 67.06 | 67.75 | 9,002,287 | +1.01(+1.51%) |
Feb 16, 2016 | 67.03 | 67.35 | 66.08 | 66.74 | 9,350,678 | +0.64(+0.97%) |
Feb 12, 2016 | 65.18 | 66.10 | 66.10 | 66.10 | 9,279,026 | +1.83(+2.85%) |
Feb 11, 2016 | 63.63 | 64.84 | 63.29 | 64.27 | 14,873,254 | -1.58(-2.39%) |
Feb 10, 2016 | 64.90 | 66.68 | 64.84 | 65.85 | 12,110,510 | +1.71(+2.66%) |
Feb 09, 2016 | 62.32 | 65.22 | 62.07 | 64.14 | 15,854,383 | +0.53(+0.83%) |
Feb 08, 2016 | 65.66 | 65.75 | 62.24 | 63.62 | 32,531,544 | -3.54(-5.27%) |
Feb 05, 2016 | 69.05 | 69.10 | 66.23 | 67.15 | 13,784,398 | -2.01(-2.90%) |
Feb 04, 2016 | 69.56 | 70.06 | 68.29 | 69.16 | 15,698,029 | -0.66(-0.94%) |
Feb 03, 2016 | 69.24 | 70.05 | 67.99 | 69.82 | 10,590,664 | +0.92(+1.34%) |
Feb 02, 2016 | 68.99 | 69.66 | 68.65 | 68.90 | 10,197,199 | -0.92(-1.32%) |
Feb 01, 2016 | 69.54 | 70.20 | 68.76 | 69.82 | 13,321,875 | -0.10(-0.15%) |
Jan 29, 2016 | 66.11 | 69.93 | 64.54 | 69.92 | 43,067,932 | +4.84(+7.44%) |
Jan 28, 2016 | 67.04 | 67.45 | 65.08 | 65.08 | 16,276,231 | -1.48(-2.23%) |
Jan 27, 2016 | 67.57 | 68.04 | 66.25 | 66.56 | 9,605,076 | -0.91(-1.35%) |
Jan 26, 2016 | 67.76 | 67.84 | 67.16 | 67.47 | 7,989,753 | +0.13(+0.20%) |
Jan 25, 2016 | 68.30 | 68.44 | 67.20 | 67.34 | 9,722,093 | -0.90(-1.32%) |
Jan 22, 2016 | 68.22 | 68.69 | 67.71 | 68.24 | 9,217,619 | +1.07(+1.59%) |
Jan 21, 2016 | 66.38 | 67.90 | 65.80 | 67.17 | 12,709,007 | +0.83(+1.24%) |
Jan 20, 2016 | 65.67 | 67.03 | 64.81 | 66.35 | 17,668,248 | -0.67(-0.99%) |
Jan 19, 2016 | 68.47 | 68.54 | 66.33 | 67.01 | 17,054,102 | -0.41(-0.61%) |
Jan 15, 2016 | 67.53 | 67.43 | 67.43 | 67.43 | 19,676,728 | -1.85(-2.67%) |
Jan 14, 2016 | 68.67 | 69.95 | 68.21 | 69.28 | 11,106,624 | +0.66(+0.96%) |
Jan 13, 2016 | 70.66 | 70.77 | 68.52 | 68.62 | 13,483,683 | -1.56(-2.22%) |
Jan 12, 2016 | 69.95 | 70.40 | 69.48 | 70.18 | 10,905,217 | +0.79(+1.14%) |
Jan 11, 2016 | 68.63 | 69.54 | 68.21 | 69.39 | 13,921,293 | +0.98(+1.43%) |
Jan 08, 2016 | 69.52 | 69.90 | 68.29 | 68.41 | 10,629,148 | -0.85(-1.23%) |
Jan 07, 2016 | 69.24 | 70.49 | 68.85 | 69.27 | 13,281,185 | -1.39(-1.97%) |
Jan 06, 2016 | 70.40 | 71.20 | 70.26 | 70.66 | 17,142,656 | -0.94(-1.31%) |
Jan 05, 2016 | 71.58 | 71.82 | 70.91 | 71.59 | 9,558,615 | +0.54(+0.75%) |
Jan 04, 2016 | 71.40 | 71.70 | 70.41 | 71.06 | 14,356,020 | -1.74(-2.39%) |
Dec 31, 2015 | 73.44 | 72.80 | 72.80 | 72.80 | 6,965,288 | -0.75(-1.02%) |
Dec 30, 2015 | 74.22 | 74.34 | 73.46 | 73.55 | 4,506,717 | -0.81(-1.09%) |
Dec 29, 2015 | 74.16 | 74.52 | 74.06 | 74.35 | 4,929,214 | +0.64(+0.87%) |
Dec 28, 2015 | 73.26 | 73.83 | 73.05 | 73.72 | 3,920,630 | +0.25(+0.34%) |
Dec 24, 2015 | 73.55 | 73.46 | 73.46 | 73.46 | 2,331,741 | -0.28(-0.38%) |
Dec 23, 2015 | 73.29 | 73.84 | 72.81 | 73.74 | 6,749,571 | +1.11(+1.52%) |
Dec 22, 2015 | 72.68 | 72.74 | 71.96 | 72.64 | 6,070,792 | +0.20(+0.27%) |
Dec 21, 2015 | 72.19 | 72.62 | 71.72 | 72.44 | 8,993,439 | +0.80(+1.11%) |
Dec 18, 2015 | 73.26 | 73.40 | 71.60 | 71.64 | 17,333,772 | -2.22(-3.01%) |
Dec 17, 2015 | 75.08 | 75.36 | 73.81 | 73.87 | 8,046,428 | -1.10(-1.47%) |
Dec 16, 2015 | 74.58 | 75.08 | 73.36 | 74.96 | 11,179,582 | +1.16(+1.58%) |
Dec 15, 2015 | 73.57 | 74.58 | 73.42 | 73.80 | 12,094,949 | +1.64(+2.28%) |
Dec 14, 2015 | 71.53 | 72.45 | 70.95 | 72.16 | 11,036,011 | +0.71(+1.00%) |
Dec 11, 2015 | 72.41 | 72.41 | 70.89 | 71.44 | 16,646,255 | -1.89(-2.57%) |
Dec 10, 2015 | 73.13 | 74.26 | 72.87 | 73.33 | 9,286,272 | +0.23(+0.31%) |
Dec 09, 2015 | 74.00 | 74.86 | 72.65 | 73.11 | 16,358,535 | -1.12(-1.50%) |
Dec 08, 2015 | 74.14 | 74.79 | 73.58 | 74.22 | 12,084,799 | -0.45(-0.60%) |
Dec 07, 2015 | 75.22 | 75.56 | 74.22 | 74.67 | 16,259,072 | -0.80(-1.06%) |
Dec 04, 2015 | 73.76 | 75.47 | 73.64 | 75.47 | 10,594,008 | +1.98(+2.70%) |
Dec 03, 2015 | 74.50 | 74.88 | 73.29 | 73.49 | 9,256,548 | -0.70(-0.95%) |
Dec 02, 2015 | 74.94 | 75.24 | 74.13 | 74.19 | 7,750,809 | -0.82(-1.09%) |
Dec 01, 2015 | 74.65 | 75.03 | 73.94 | 75.01 | 7,139,540 | +0.84(+1.14%) |
Nov 30, 2015 | 75.15 | 75.22 | 74.12 | 74.17 | 9,446,058 | -0.78(-1.04%) |
Nov 27, 2015 | 74.76 | 75.24 | 74.73 | 74.95 | 3,344,636 | +0.26(+0.35%) |
Nov 25, 2015 | 74.89 | 74.68 | 74.68 | 74.68 | 4,547,470 | -0.22(-0.29%) |
Nov 24, 2015 | 74.37 | 75.28 | 74.35 | 74.90 | 6,433,383 | -0.30(-0.40%) |
Nov 23, 2015 | 75.65 | 75.83 | 74.68 | 75.20 | 6,296,499 | -0.08(-0.10%) |
Nov 20, 2015 | 75.65 | 76.03 | 75.08 | 75.27 | 7,206,061 | +0.04(+0.05%) |
Nov 19, 2015 | 75.66 | 76.04 | 74.95 | 75.24 | 6,479,366 | -0.29(-0.39%) |
Nov 18, 2015 | 74.12 | 75.57 | 73.91 | 75.53 | 7,670,038 | +1.53(+2.07%) |
Nov 17, 2015 | 74.10 | 74.42 | 73.66 | 74.00 | 7,395,243 | -0.07(-0.09%) |
Nov 16, 2015 | 73.02 | 74.07 | 72.82 | 74.06 | 8,270,153 | +0.74(+1.01%) |
Nov 13, 2015 | 73.24 | 74.13 | 73.00 | 73.32 | 10,560,630 | -0.19(-0.26%) |
Nov 12, 2015 | 74.03 | 74.30 | 73.35 | 73.51 | 9,519,294 | -0.82(-1.10%) |
Nov 11, 2015 | 74.95 | 75.33 | 74.32 | 74.33 | 8,547,988 | -0.28(-0.38%) |
Nov 10, 2015 | 72.89 | 74.65 | 72.85 | 74.61 | 8,989,553 | +1.48(+2.03%) |
Nov 09, 2015 | 73.46 | 73.46 | 72.42 | 73.12 | 10,839,053 | -0.67(-0.90%) |
Nov 06, 2015 | 74.56 | 74.56 | 73.39 | 73.79 | 8,774,254 | -0.48(-0.64%) |
Nov 05, 2015 | 73.48 | 74.69 | 73.48 | 74.27 | 10,023,690 | +0.85(+1.16%) |
Nov 04, 2015 | 73.43 | 73.86 | 72.99 | 73.42 | 9,220,919 | +0.42(+0.58%) |
Nov 03, 2015 | 70.40 | 73.63 | 70.10 | 72.99 | 20,163,754 | +2.51(+3.56%) |
Nov 02, 2015 | 70.45 | 71.41 | 69.84 | 70.48 | 31,976,858 | -2.21(-3.04%) |
Oct 30, 2015 | 73.76 | 73.85 | 72.68 | 72.69 | 11,938,439 | -0.87(-1.18%) |
Oct 29, 2015 | 73.64 | 73.75 | 73.02 | 73.56 | 8,161,861 | -0.34(-0.46%) |
Oct 28, 2015 | 72.92 | 73.92 | 72.56 | 73.90 | 11,579,472 | +1.27(+1.74%) |
Oct 27, 2015 | 73.12 | 73.26 | 72.20 | 72.64 | 10,167,858 | -0.62(-0.84%) |
Oct 26, 2015 | 73.16 | 73.38 | 72.23 | 73.26 | 8,558,319 | +1.04(+1.44%) |
Oct 23, 2015 | 72.58 | 72.74 | 70.23 | 72.22 | 12,776,020 | +0.61(+0.85%) |
Oct 22, 2015 | 71.11 | 72.01 | 70.88 | 71.61 | 9,704,464 | +0.90(+1.27%) |
Oct 21, 2015 | 72.09 | 72.09 | 70.57 | 70.71 | 7,816,037 | -0.77(-1.07%) |
Oct 20, 2015 | 71.81 | 72.05 | 71.15 | 71.48 | 8,696,589 | -0.67(-0.92%) |
Oct 19, 2015 | 71.15 | 72.45 | 71.15 | 72.14 | 10,621,272 | +0.93(+1.30%) |
Oct 16, 2015 | 70.59 | 71.72 | 70.08 | 71.21 | 9,730,260 | +0.62(+0.88%) |
Oct 15, 2015 | 70.24 | 70.66 | 69.88 | 70.59 | 7,316,880 | +1.07(+1.54%) |
Oct 14, 2015 | 70.13 | 70.52 | 69.08 | 69.53 | 8,076,924 | -0.75(-1.07%) |
Oct 13, 2015 | 69.77 | 70.51 | 69.48 | 70.28 | 7,939,439 | +0.01(+0.01%) |
Oct 12, 2015 | 69.10 | 70.68 | 69.03 | 70.27 | 5,961,762 | +0.95(+1.37%) |
Oct 09, 2015 | 69.38 | 69.42 | 68.78 | 69.32 | 6,347,577 | +0.08(+0.11%) |
Oct 08, 2015 | 68.40 | 69.27 | 68.24 | 69.25 | 6,096,855 | +0.64(+0.93%) |
Oct 07, 2015 | 68.10 | 68.62 | 67.89 | 68.61 | 6,695,227 | +1.07(+1.58%) |
Oct 06, 2015 | 67.67 | 67.97 | 67.31 | 67.54 | 6,171,169 | -0.14(-0.21%) |
Oct 05, 2015 | 66.58 | 67.78 | 66.45 | 67.68 | 7,776,572 | +1.46(+2.21%) |
Oct 02, 2015 | 64.47 | 66.28 | 64.05 | 66.22 | 7,961,927 | +0.64(+0.97%) |
Oct 01, 2015 | 65.68 | 66.30 | 64.64 | 65.58 | 9,262,499 | +0.31(+0.47%) |
Sep 30, 2015 | 64.95 | 65.27 | 63.96 | 65.27 | 9,934,946 | +1.06(+1.65%) |
Sep 29, 2015 | 63.27 | 64.37 | 62.97 | 64.21 | 12,088,046 | +1.25(+1.98%) |
Sep 28, 2015 | 65.77 | 65.85 | 62.81 | 62.97 | 16,286,426 | -3.27(-4.94%) |
Sep 25, 2015 | 66.71 | 66.96 | 65.79 | 66.24 | 8,277,971 | +0.42(+0.64%) |
Sep 24, 2015 | 65.92 | 66.18 | 65.25 | 65.82 | 8,971,809 | -0.67(-1.00%) |
Sep 23, 2015 | 65.74 | 66.66 | 65.50 | 66.48 | 11,372,081 | +0.66(+1.00%) |
Sep 22, 2015 | 65.59 | 65.96 | 64.94 | 65.83 | 12,159,937 | -0.50(-0.75%) |
Sep 21, 2015 | 66.17 | 66.83 | 65.80 | 66.32 | 13,613,906 | +0.93(+1.42%) |
Sep 18, 2015 | 65.42 | 66.35 | 65.32 | 65.39 | 15,483,298 | -1.10(-1.65%) |
Sep 17, 2015 | 66.81 | 67.76 | 66.06 | 66.49 | 8,176,321 | -0.03(-0.04%) |
Sep 16, 2015 | 66.01 | 66.63 | 65.64 | 66.52 | 8,759,200 | +0.45(+0.68%) |
Sep 15, 2015 | 66.04 | 66.29 | 65.13 | 66.07 | 7,430,504 | +0.47(+0.71%) |
Sep 14, 2015 | 66.27 | 66.34 | 65.23 | 65.60 | 7,533,869 | -0.70(-1.06%) |
Sep 11, 2015 | 65.46 | 66.35 | 65.08 | 66.30 | 6,885,861 | +0.50(+0.75%) |
Sep 10, 2015 | 65.12 | 66.20 | 65.08 | 65.81 | 7,731,129 | +0.59(+0.91%) |
Sep 09, 2015 | 66.29 | 66.88 | 65.06 | 65.22 | 9,628,504 | -0.87(-1.32%) |
Sep 08, 2015 | 66.29 | 66.54 | 65.17 | 66.09 | 8,520,889 | +1.28(+1.98%) |
Sep 04, 2015 | 64.93 | 64.80 | 64.80 | 64.80 | 10,105,936 | -1.16(-1.76%) |
Sep 03, 2015 | 66.01 | 66.61 | 65.58 | 65.97 | 9,642,521 | +0.73(+1.12%) |
Sep 02, 2015 | 65.53 | 65.54 | 64.37 | 65.23 | 9,836,685 | +0.62(+0.96%) |
Sep 01, 2015 | 65.04 | 65.96 | 64.19 | 64.62 | 12,263,536 | -2.19(-3.28%) |
Aug 31, 2015 | 67.38 | 67.54 | 66.36 | 66.81 | 8,871,915 | -1.09(-1.60%) |
Aug 28, 2015 | 67.56 | 68.09 | 67.09 | 67.90 | 6,842,384 | +0.06(+0.08%) |
Aug 27, 2015 | 67.41 | 67.92 | 66.34 | 67.84 | 9,735,230 | +1.60(+2.42%) |
Aug 26, 2015 | 65.00 | 66.52 | 63.62 | 66.24 | 13,039,856 | +3.49(+5.55%) |
Aug 25, 2015 | 67.17 | 67.28 | 62.50 | 62.75 | 15,457,354 | -1.30(-2.03%) |
Aug 24, 2015 | 60.12 | 66.58 | 56.22 | 64.05 | 22,358,086 | -2.65(-3.98%) |
Aug 21, 2015 | 67.93 | 68.98 | 66.49 | 66.71 | 16,811,114 | -2.59(-3.73%) |
Aug 20, 2015 | 68.93 | 69.84 | 68.22 | 69.29 | 12,882,732 | -0.42(-0.60%) |
Aug 19, 2015 | 69.53 | 70.24 | 69.03 | 69.71 | 6,282,571 | -0.07(-0.09%) |
Aug 18, 2015 | 69.58 | 70.02 | 69.35 | 69.78 | 6,750,521 | +0.06(+0.08%) |
Aug 17, 2015 | 69.34 | 69.75 | 68.87 | 69.72 | 3,661,421 | +0.18(+0.26%) |
Aug 14, 2015 | 69.20 | 69.71 | 68.82 | 69.55 | 4,121,074 | +0.27(+0.39%) |
Aug 13, 2015 | 68.80 | 69.74 | 68.76 | 69.27 | 6,394,796 | +0.37(+0.53%) |
Aug 12, 2015 | 68.28 | 69.18 | 67.83 | 68.91 | 8,170,653 | +0.28(+0.41%) |
Aug 11, 2015 | 69.05 | 69.48 | 68.50 | 68.63 | 6,922,595 | -0.95(-1.37%) |
Aug 10, 2015 | 70.06 | 70.33 | 69.09 | 69.58 | 6,609,453 | +0.16(+0.23%) |
Aug 07, 2015 | 68.93 | 69.52 | 68.59 | 69.42 | 6,931,818 | +0.59(+0.86%) |
Aug 06, 2015 | 70.44 | 70.55 | 68.80 | 68.83 | 8,301,545 | -1.31(-1.87%) |
Aug 05, 2015 | 71.14 | 71.26 | 70.09 | 70.14 | 7,456,680 | -0.27(-0.39%) |
Aug 04, 2015 | 70.66 | 71.17 | 70.19 | 70.41 | 7,436,917 | -0.47(-0.66%) |
Aug 03, 2015 | 70.71 | 71.13 | 70.17 | 70.88 | 6,211,566 | +0.40(+0.57%) |
Jul 31, 2015 | 71.52 | 71.57 | 70.46 | 70.48 | 9,114,399 | -0.97(-1.36%) |
Jul 30, 2015 | 70.99 | 71.81 | 70.39 | 71.45 | 6,955,661 | +0.35(+0.49%) |
Jul 29, 2015 | 70.11 | 71.50 | 69.85 | 71.11 | 14,695,035 | +1.19(+1.70%) |
Jul 28, 2015 | 69.51 | 70.33 | 69.09 | 69.92 | 10,747,271 | +0.82(+1.19%) |
Jul 27, 2015 | 69.49 | 69.89 | 68.83 | 69.09 | 11,003,711 | -0.88(-1.26%) |
Jul 24, 2015 | 71.83 | 71.96 | 69.60 | 69.97 | 22,657,988 | +2.85(+4.25%) |
Jul 23, 2015 | 67.54 | 67.59 | 66.61 | 67.12 | 11,401,490 | -0.21(-0.31%) |
Jul 22, 2015 | 67.30 | 67.49 | 67.00 | 67.33 | 6,737,861 | -0.05(-0.07%) |
Jul 21, 2015 | 68.14 | 68.18 | 67.13 | 67.37 | 11,672,179 | -0.64(-0.94%) |
Jul 20, 2015 | 66.69 | 68.29 | 66.63 | 68.01 | 10,900,824 | +1.70(+2.57%) |
Jul 17, 2015 | 65.86 | 66.38 | 65.75 | 66.31 | 6,721,210 | +0.29(+0.44%) |
Jul 16, 2015 | 65.89 | 66.04 | 65.46 | 66.02 | 6,961,207 | +0.51(+0.79%) |
Jul 15, 2015 | 65.61 | 65.75 | 65.19 | 65.50 | 4,816,925 | -0.07(-0.11%) |
Jul 14, 2015 | 65.46 | 65.76 | 64.99 | 65.58 | 6,024,077 | +0.54(+0.83%) |
Jul 13, 2015 | 64.59 | 65.11 | 64.55 | 65.03 | 7,303,539 | +1.03(+1.61%) |
Jul 10, 2015 | 63.59 | 64.12 | 63.53 | 64.01 | 5,462,603 | +1.28(+2.04%) |
Jul 09, 2015 | 63.29 | 63.56 | 62.70 | 62.72 | 5,171,326 | +0.30(+0.48%) |
Jul 08, 2015 | 62.69 | 62.98 | 62.35 | 62.42 | 6,385,440 | -0.97(-1.53%) |
Jul 07, 2015 | 63.72 | 63.80 | 62.24 | 63.40 | 6,949,064 | -0.33(-0.51%) |
Jul 06, 2015 | 63.19 | 63.73 | 63.01 | 63.73 | 5,634,132 | -0.11(-0.18%) |
Jul 02, 2015 | 63.75 | 63.84 | 63.84 | 63.84 | 5,401,500 | +0.36(+0.57%) |