Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.48 | 63.98 | 63.23 | 63.61 | 2,142,486 | +0.13(+0.21%) |
Mar 30, 2016 | 63.83 | 64.00 | 63.32 | 63.48 | 1,483,493 | +0.27(+0.43%) |
Mar 29, 2016 | 62.43 | 63.26 | 62.03 | 63.21 | 2,464,863 | +0.81(+1.30%) |
Mar 28, 2016 | 63.00 | 63.12 | 62.02 | 62.40 | 2,023,385 | -0.55(-0.87%) |
Mar 24, 2016 | 62.51 | 62.95 | 62.95 | 62.95 | 2,238,098 | +0.15(+0.25%) |
Mar 23, 2016 | 62.85 | 63.50 | 62.60 | 62.79 | 2,240,952 | +0.09(+0.15%) |
Mar 22, 2016 | 62.42 | 63.23 | 62.24 | 62.70 | 1,857,175 | +0.24(+0.38%) |
Mar 21, 2016 | 62.53 | 62.91 | 61.94 | 62.46 | 2,061,860 | -0.01(-0.01%) |
Mar 18, 2016 | 61.86 | 62.61 | 61.66 | 62.47 | 3,161,138 | +0.87(+1.40%) |
Mar 17, 2016 | 62.70 | 62.81 | 61.19 | 61.60 | 2,983,546 | -1.05(-1.68%) |
Mar 16, 2016 | 62.03 | 63.18 | 61.91 | 62.65 | 2,406,873 | +0.52(+0.83%) |
Mar 15, 2016 | 63.66 | 64.00 | 61.95 | 62.13 | 3,701,583 | -2.46(-3.80%) |
Mar 14, 2016 | 64.89 | 65.28 | 64.46 | 64.59 | 1,666,473 | -0.21(-0.32%) |
Mar 11, 2016 | 64.18 | 64.93 | 63.83 | 64.80 | 2,047,167 | +1.21(+1.90%) |
Mar 10, 2016 | 64.62 | 64.89 | 62.94 | 63.59 | 2,371,098 | -0.66(-1.03%) |
Mar 09, 2016 | 64.22 | 64.47 | 63.96 | 64.26 | 1,727,665 | +0.36(+0.57%) |
Mar 08, 2016 | 64.49 | 64.63 | 63.86 | 63.90 | 1,913,197 | -1.11(-1.71%) |
Mar 07, 2016 | 64.90 | 65.23 | 64.51 | 65.01 | 1,663,796 | +0.49(+0.77%) |
Mar 04, 2016 | 64.44 | 64.89 | 64.01 | 64.51 | 1,425,543 | -0.08(-0.12%) |
Mar 03, 2016 | 63.97 | 64.66 | 63.56 | 64.59 | 1,752,308 | +0.35(+0.54%) |
Mar 02, 2016 | 63.80 | 64.61 | 63.63 | 64.24 | 2,533,180 | +0.22(+0.34%) |
Mar 01, 2016 | 63.75 | 64.04 | 63.02 | 64.03 | 2,352,047 | +0.91(+1.44%) |
Feb 29, 2016 | 63.93 | 64.17 | 63.12 | 63.12 | 2,299,582 | -1.03(-1.60%) |
Feb 26, 2016 | 64.12 | 64.56 | 64.03 | 64.14 | 1,585,776 | +0.28(+0.44%) |
Feb 25, 2016 | 63.53 | 63.97 | 63.05 | 63.87 | 1,703,027 | +0.41(+0.65%) |
Feb 24, 2016 | 62.07 | 63.66 | 61.98 | 63.46 | 2,430,279 | +0.73(+1.16%) |
Feb 23, 2016 | 62.74 | 63.14 | 61.96 | 62.73 | 2,943,153 | -0.20(-0.32%) |
Feb 22, 2016 | 62.44 | 63.35 | 62.44 | 62.93 | 1,661,340 | +0.49(+0.78%) |
Feb 19, 2016 | 62.61 | 62.64 | 62.05 | 62.44 | 3,167,219 | -0.13(-0.21%) |
Feb 18, 2016 | 62.68 | 63.20 | 62.36 | 62.58 | 2,331,259 | +0.02(+0.02%) |
Feb 17, 2016 | 61.62 | 62.90 | 61.42 | 62.56 | 2,222,193 | +0.93(+1.52%) |
Feb 16, 2016 | 61.46 | 62.07 | 60.92 | 61.62 | 3,083,451 | +0.71(+1.17%) |
Feb 12, 2016 | 59.95 | 60.91 | 60.91 | 60.91 | 2,806,748 | +1.34(+2.24%) |
Feb 11, 2016 | 59.25 | 60.44 | 58.89 | 59.58 | 3,607,484 | -0.85(-1.41%) |
Feb 10, 2016 | 59.36 | 61.05 | 58.87 | 60.43 | 2,831,915 | +1.21(+2.05%) |
Feb 09, 2016 | 58.24 | 59.74 | 58.22 | 59.21 | 3,435,185 | +0.38(+0.64%) |
Feb 08, 2016 | 58.68 | 59.18 | 57.73 | 58.84 | 3,271,736 | -0.35(-0.59%) |
Feb 05, 2016 | 58.91 | 59.76 | 58.64 | 59.18 | 3,778,223 | +0.01(+0.01%) |
Feb 04, 2016 | 59.40 | 60.83 | 58.60 | 59.18 | 3,296,344 | -0.56(-0.94%) |
Feb 03, 2016 | 60.59 | 60.71 | 58.50 | 59.74 | 3,012,449 | -0.31(-0.51%) |
Feb 02, 2016 | 61.39 | 61.76 | 59.78 | 60.05 | 3,648,425 | -1.60(-2.59%) |
Feb 01, 2016 | 59.10 | 62.38 | 58.89 | 61.65 | 5,430,905 | -1.21(-1.93%) |
Jan 29, 2016 | 61.59 | 62.90 | 60.95 | 62.86 | 4,814,037 | +1.83(+3.00%) |
Jan 28, 2016 | 63.59 | 63.59 | 60.69 | 61.03 | 4,569,701 | -2.12(-3.36%) |
Jan 27, 2016 | 63.84 | 64.53 | 62.85 | 63.15 | 2,488,775 | -0.74(-1.16%) |
Jan 26, 2016 | 62.96 | 64.00 | 62.40 | 63.90 | 2,450,906 | +1.17(+1.86%) |
Jan 25, 2016 | 63.14 | 63.57 | 62.58 | 62.73 | 2,735,529 | -0.30(-0.48%) |
Jan 22, 2016 | 62.88 | 63.29 | 62.58 | 63.03 | 1,992,649 | +1.17(+1.89%) |
Jan 21, 2016 | 62.05 | 62.98 | 61.33 | 61.86 | 2,797,753 | -0.15(-0.25%) |
Jan 20, 2016 | 62.05 | 62.59 | 60.10 | 62.02 | 3,913,036 | -1.00(-1.59%) |
Jan 19, 2016 | 63.50 | 63.56 | 62.09 | 63.02 | 3,315,304 | +0.26(+0.42%) |
Jan 15, 2016 | 61.80 | 62.76 | 62.76 | 62.76 | 4,976,759 | -0.42(-0.66%) |
Jan 14, 2016 | 60.49 | 63.38 | 60.38 | 63.18 | 4,714,404 | +2.79(+4.62%) |
Jan 13, 2016 | 61.79 | 62.23 | 60.09 | 60.39 | 3,733,498 | -1.33(-2.15%) |
Jan 12, 2016 | 62.78 | 63.02 | 61.05 | 61.72 | 4,824,903 | +0.48(+0.78%) |
Jan 11, 2016 | 63.59 | 64.39 | 60.44 | 61.24 | 7,610,659 | -3.55(-5.47%) |
Jan 08, 2016 | 65.94 | 66.25 | 64.56 | 64.78 | 2,300,660 | -0.88(-1.34%) |
Jan 07, 2016 | 66.41 | 67.02 | 65.43 | 65.67 | 3,239,425 | -1.73(-2.57%) |
Jan 06, 2016 | 67.94 | 68.43 | 67.03 | 67.40 | 3,009,481 | -1.89(-2.72%) |
Jan 05, 2016 | 68.28 | 69.50 | 68.13 | 69.28 | 3,063,585 | +1.34(+1.97%) |
Jan 04, 2016 | 67.77 | 68.04 | 67.36 | 67.94 | 2,168,819 | -1.02(-1.48%) |
Dec 31, 2015 | 69.08 | 68.96 | 68.96 | 68.96 | 1,371,984 | -0.98(-1.40%) |
Dec 30, 2015 | 69.89 | 70.15 | 69.67 | 69.94 | 1,321,899 | +0.06(+0.08%) |
Dec 29, 2015 | 69.77 | 70.17 | 69.72 | 69.89 | 1,551,852 | +0.28(+0.40%) |
Dec 28, 2015 | 68.80 | 69.85 | 68.65 | 69.61 | 1,991,759 | +0.60(+0.87%) |
Dec 24, 2015 | 68.83 | 69.01 | 69.01 | 69.01 | 590,062 | +0.05(+0.07%) |
Dec 23, 2015 | 68.71 | 69.19 | 68.52 | 68.96 | 1,752,439 | +0.60(+0.88%) |
Dec 22, 2015 | 68.08 | 68.52 | 67.35 | 68.36 | 1,445,616 | +0.63(+0.93%) |
Dec 21, 2015 | 67.16 | 67.76 | 66.73 | 67.73 | 1,703,518 | +1.11(+1.66%) |
Dec 18, 2015 | 67.34 | 67.64 | 66.62 | 66.62 | 3,434,216 | -1.04(-1.53%) |
Dec 17, 2015 | 68.45 | 68.89 | 67.65 | 67.66 | 2,141,860 | -0.20(-0.29%) |
Dec 16, 2015 | 67.29 | 67.93 | 66.72 | 67.86 | 1,880,583 | +1.18(+1.78%) |
Dec 15, 2015 | 66.93 | 67.76 | 66.51 | 66.68 | 2,567,298 | +0.12(+0.18%) |
Dec 14, 2015 | 66.20 | 66.59 | 65.65 | 66.55 | 2,583,740 | +0.48(+0.72%) |
Dec 11, 2015 | 66.26 | 66.90 | 66.07 | 66.08 | 3,286,271 | -0.95(-1.42%) |
Dec 10, 2015 | 67.43 | 67.73 | 66.82 | 67.03 | 2,416,644 | -0.28(-0.42%) |
Dec 09, 2015 | 67.66 | 68.34 | 66.85 | 67.32 | 2,062,681 | -0.80(-1.17%) |
Dec 08, 2015 | 67.76 | 68.30 | 67.45 | 68.12 | 1,791,769 | -0.15(-0.21%) |
Dec 07, 2015 | 67.92 | 68.35 | 67.75 | 68.26 | 2,289,438 | +0.23(+0.34%) |
Dec 04, 2015 | 66.74 | 68.12 | 66.72 | 68.03 | 2,066,412 | +1.65(+2.48%) |
Dec 03, 2015 | 67.28 | 67.39 | 65.88 | 66.39 | 3,131,480 | -0.76(-1.13%) |
Dec 02, 2015 | 68.15 | 68.37 | 66.82 | 67.15 | 2,649,058 | -1.25(-1.82%) |
Dec 01, 2015 | 67.22 | 68.42 | 67.12 | 68.39 | 3,049,306 | +1.58(+2.37%) |
Nov 30, 2015 | 67.22 | 67.60 | 66.77 | 66.81 | 2,507,866 | -0.34(-0.50%) |
Nov 27, 2015 | 66.98 | 67.46 | 66.72 | 67.15 | 673,319 | +0.24(+0.36%) |
Nov 25, 2015 | 66.92 | 66.91 | 66.91 | 66.91 | 1,895,377 | +0.17(+0.25%) |
Nov 24, 2015 | 66.85 | 67.19 | 66.62 | 66.74 | 1,926,081 | -0.44(-0.65%) |
Nov 23, 2015 | 67.49 | 67.85 | 66.97 | 67.18 | 1,468,299 | -0.20(-0.30%) |
Nov 20, 2015 | 67.55 | 67.74 | 67.10 | 67.38 | 3,120,037 | +0.18(+0.26%) |
Nov 19, 2015 | 68.15 | 68.17 | 66.98 | 67.20 | 2,119,838 | -0.95(-1.40%) |
Nov 18, 2015 | 66.93 | 68.22 | 66.72 | 68.15 | 2,384,241 | +1.45(+2.17%) |
Nov 17, 2015 | 66.38 | 66.94 | 66.30 | 66.71 | 2,021,405 | +0.41(+0.61%) |
Nov 16, 2015 | 65.69 | 66.34 | 65.52 | 66.30 | 2,818,778 | +0.53(+0.81%) |
Nov 13, 2015 | 65.66 | 66.15 | 65.39 | 65.77 | 3,017,700 | +0.01(+0.01%) |
Nov 12, 2015 | 66.89 | 66.89 | 65.70 | 65.76 | 2,093,702 | -1.33(-1.98%) |
Nov 11, 2015 | 67.80 | 67.80 | 66.82 | 67.09 | 2,546,083 | -0.62(-0.92%) |
Nov 10, 2015 | 67.44 | 67.82 | 67.12 | 67.72 | 2,034,314 | +0.28(+0.41%) |
Nov 09, 2015 | 67.76 | 67.96 | 66.72 | 67.44 | 2,658,033 | -0.64(-0.94%) |
Nov 06, 2015 | 67.72 | 68.09 | 67.08 | 68.08 | 2,767,920 | +0.23(+0.34%) |
Nov 05, 2015 | 66.73 | 67.94 | 66.48 | 67.85 | 3,115,771 | +1.25(+1.87%) |
Nov 04, 2015 | 66.68 | 66.77 | 65.83 | 66.60 | 3,071,001 | +0.16(+0.24%) |
Nov 03, 2015 | 65.99 | 66.47 | 65.23 | 66.44 | 3,149,690 | +0.17(+0.26%) |
Nov 02, 2015 | 66.35 | 66.72 | 65.35 | 66.27 | 5,326,368 | +3.04(+4.81%) |
Oct 30, 2015 | 63.82 | 64.26 | 63.21 | 63.23 | 3,379,861 | -0.62(-0.98%) |
Oct 29, 2015 | 63.69 | 64.09 | 62.93 | 63.85 | 3,080,376 | +0.14(+0.22%) |
Oct 28, 2015 | 63.12 | 63.73 | 62.53 | 63.72 | 2,637,104 | +0.57(+0.90%) |
Oct 27, 2015 | 62.08 | 63.18 | 61.81 | 63.15 | 4,118,107 | +0.98(+1.58%) |
Oct 26, 2015 | 61.53 | 62.39 | 61.03 | 62.16 | 2,791,057 | +0.52(+0.84%) |
Oct 23, 2015 | 60.19 | 61.95 | 60.19 | 61.65 | 3,021,826 | +1.84(+3.07%) |
Oct 22, 2015 | 60.27 | 60.69 | 59.01 | 59.81 | 4,079,999 | -0.22(-0.36%) |
Oct 21, 2015 | 60.96 | 61.14 | 59.45 | 60.02 | 4,440,899 | -0.54(-0.89%) |
Oct 20, 2015 | 61.63 | 61.85 | 60.49 | 60.56 | 2,273,363 | -1.13(-1.83%) |
Oct 19, 2015 | 61.57 | 61.82 | 61.19 | 61.69 | 2,036,976 | +0.05(+0.09%) |
Oct 16, 2015 | 60.94 | 61.77 | 60.90 | 61.64 | 3,483,578 | +0.76(+1.25%) |
Oct 15, 2015 | 60.61 | 60.97 | 60.13 | 60.88 | 3,807,079 | +0.41(+0.67%) |
Oct 14, 2015 | 61.50 | 61.93 | 60.40 | 60.47 | 2,315,788 | -1.13(-1.84%) |
Oct 13, 2015 | 61.47 | 62.34 | 61.24 | 61.60 | 3,753,828 | +0.00(+0.00%) |
Oct 12, 2015 | 60.45 | 61.61 | 60.45 | 61.60 | 2,313,515 | +1.08(+1.79%) |
Oct 09, 2015 | 59.84 | 60.62 | 59.62 | 60.52 | 3,399,661 | +0.75(+1.25%) |
Oct 08, 2015 | 59.64 | 60.17 | 59.19 | 59.77 | 3,207,345 | +0.12(+0.19%) |
Oct 07, 2015 | 60.32 | 60.49 | 59.44 | 59.65 | 3,963,045 | -0.43(-0.72%) |
Oct 06, 2015 | 61.15 | 61.36 | 59.52 | 60.09 | 2,711,161 | -1.11(-1.81%) |
Oct 05, 2015 | 61.11 | 61.30 | 60.26 | 61.19 | 4,383,608 | +0.72(+1.18%) |
Oct 02, 2015 | 58.55 | 60.50 | 58.09 | 60.48 | 3,564,628 | +1.15(+1.95%) |
Oct 01, 2015 | 59.25 | 59.41 | 58.32 | 59.32 | 2,876,450 | +0.23(+0.39%) |
Sep 30, 2015 | 59.72 | 60.12 | 58.55 | 59.09 | 2,738,856 | +0.08(+0.13%) |
Sep 29, 2015 | 59.19 | 60.28 | 58.65 | 59.02 | 3,635,051 | -0.01(-0.02%) |
Sep 28, 2015 | 60.74 | 60.98 | 58.38 | 59.03 | 3,426,596 | -1.83(-3.01%) |
Sep 25, 2015 | 62.88 | 62.88 | 60.47 | 60.86 | 2,473,968 | -1.47(-2.36%) |
Sep 24, 2015 | 62.40 | 62.51 | 61.44 | 62.32 | 2,777,223 | -0.47(-0.74%) |
Sep 23, 2015 | 62.71 | 63.24 | 62.38 | 62.79 | 2,292,365 | +0.41(+0.66%) |
Sep 22, 2015 | 62.90 | 62.90 | 61.57 | 62.38 | 3,194,500 | -1.15(-1.81%) |
Sep 21, 2015 | 64.48 | 64.97 | 63.38 | 63.53 | 2,699,559 | -0.48(-0.75%) |
Sep 18, 2015 | 64.25 | 64.62 | 63.79 | 64.01 | 3,538,457 | -0.87(-1.34%) |
Sep 17, 2015 | 65.45 | 65.65 | 64.68 | 64.88 | 2,746,089 | -0.45(-0.69%) |
Sep 16, 2015 | 65.15 | 65.49 | 64.77 | 65.33 | 2,901,716 | +0.21(+0.33%) |
Sep 15, 2015 | 64.66 | 65.35 | 64.42 | 65.12 | 2,476,655 | +0.59(+0.91%) |
Sep 14, 2015 | 65.13 | 65.23 | 64.30 | 64.53 | 2,552,701 | -0.54(-0.82%) |
Sep 11, 2015 | 63.37 | 65.09 | 63.16 | 65.06 | 4,016,210 | +1.53(+2.41%) |
Sep 10, 2015 | 62.13 | 63.78 | 61.87 | 63.53 | 3,420,148 | +1.35(+2.18%) |
Sep 09, 2015 | 63.58 | 63.73 | 62.01 | 62.18 | 3,107,677 | -0.77(-1.23%) |
Sep 08, 2015 | 62.66 | 63.01 | 62.04 | 62.95 | 2,631,663 | +1.30(+2.11%) |
Sep 04, 2015 | 61.22 | 61.65 | 61.65 | 61.65 | 2,726,882 | -0.46(-0.74%) |
Sep 03, 2015 | 62.80 | 63.19 | 61.88 | 62.11 | 2,109,800 | -0.38(-0.61%) |
Sep 02, 2015 | 62.17 | 62.57 | 61.65 | 62.49 | 2,735,716 | +1.09(+1.77%) |
Sep 01, 2015 | 61.58 | 62.32 | 60.99 | 61.41 | 4,075,627 | -1.56(-2.48%) |
Aug 31, 2015 | 63.69 | 64.43 | 62.82 | 62.97 | 2,485,852 | -0.86(-1.34%) |
Aug 28, 2015 | 63.95 | 63.96 | 63.44 | 63.83 | 3,392,998 | -0.23(-0.36%) |
Aug 27, 2015 | 64.41 | 65.26 | 62.98 | 64.05 | 6,071,189 | +0.11(+0.17%) |
Aug 26, 2015 | 62.17 | 64.04 | 61.07 | 63.95 | 6,081,446 | +3.16(+5.20%) |
Aug 25, 2015 | 61.84 | 62.62 | 60.73 | 60.79 | 7,119,118 | +0.34(+0.56%) |
Aug 24, 2015 | 58.67 | 61.54 | 57.22 | 60.45 | 8,666,070 | -1.24(-2.01%) |
Aug 21, 2015 | 62.55 | 63.08 | 61.66 | 61.69 | 3,963,574 | -1.27(-2.02%) |
Aug 20, 2015 | 64.66 | 65.09 | 62.91 | 62.96 | 3,324,092 | -2.30(-3.53%) |
Aug 19, 2015 | 64.31 | 65.75 | 64.11 | 65.26 | 3,231,229 | +0.36(+0.55%) |
Aug 18, 2015 | 64.44 | 65.00 | 64.32 | 64.90 | 2,042,573 | +0.35(+0.55%) |
Aug 17, 2015 | 64.08 | 64.64 | 63.46 | 64.55 | 2,374,470 | +0.05(+0.08%) |
Aug 14, 2015 | 64.27 | 64.65 | 64.12 | 64.50 | 2,555,039 | +0.05(+0.08%) |
Aug 13, 2015 | 65.13 | 65.24 | 64.42 | 64.44 | 2,053,932 | -0.65(-1.00%) |
Aug 12, 2015 | 65.06 | 65.21 | 64.28 | 65.10 | 2,890,156 | -0.64(-0.98%) |
Aug 11, 2015 | 65.26 | 65.88 | 65.06 | 65.74 | 2,534,270 | +0.12(+0.19%) |
Aug 10, 2015 | 65.56 | 66.14 | 65.53 | 65.62 | 2,141,057 | +0.50(+0.76%) |
Aug 07, 2015 | 65.06 | 65.15 | 64.30 | 65.12 | 2,777,304 | +0.23(+0.35%) |
Aug 06, 2015 | 66.14 | 66.27 | 64.77 | 64.89 | 2,663,330 | -1.14(-1.73%) |
Aug 05, 2015 | 66.21 | 66.24 | 65.57 | 66.03 | 2,326,372 | +0.40(+0.61%) |
Aug 04, 2015 | 65.95 | 66.31 | 65.48 | 65.63 | 3,100,138 | -0.05(-0.08%) |
Aug 03, 2015 | 64.72 | 65.92 | 64.72 | 65.68 | 3,400,750 | +0.64(+0.99%) |
Jul 31, 2015 | 63.77 | 65.21 | 63.65 | 65.04 | 5,905,072 | +1.26(+1.97%) |
Jul 30, 2015 | 64.69 | 66.18 | 61.27 | 63.79 | 9,972,076 | -0.77(-1.20%) |
Jul 29, 2015 | 64.18 | 64.62 | 63.85 | 64.56 | 4,064,180 | +0.51(+0.80%) |
Jul 28, 2015 | 63.06 | 64.12 | 62.83 | 64.05 | 2,857,912 | +1.06(+1.69%) |
Jul 27, 2015 | 63.52 | 63.65 | 62.86 | 62.98 | 3,585,487 | -0.77(-1.20%) |
Jul 24, 2015 | 64.31 | 64.39 | 63.56 | 63.75 | 2,917,246 | -0.75(-1.16%) |
Jul 23, 2015 | 66.52 | 66.66 | 64.32 | 64.50 | 4,002,753 | -1.95(-2.94%) |
Jul 22, 2015 | 65.89 | 66.50 | 65.88 | 66.45 | 2,296,192 | +0.48(+0.73%) |
Jul 21, 2015 | 66.25 | 66.53 | 65.62 | 65.97 | 1,993,992 | -0.30(-0.45%) |
Jul 20, 2015 | 66.37 | 66.62 | 66.18 | 66.27 | 1,538,367 | -0.14(-0.21%) |
Jul 17, 2015 | 66.70 | 66.87 | 66.18 | 66.40 | 2,504,355 | -0.20(-0.30%) |
Jul 16, 2015 | 66.76 | 66.77 | 66.20 | 66.60 | 1,944,574 | +0.32(+0.48%) |
Jul 15, 2015 | 65.91 | 66.57 | 65.65 | 66.28 | 2,905,666 | +0.33(+0.50%) |
Jul 14, 2015 | 65.64 | 66.26 | 65.33 | 65.95 | 3,993,769 | +0.04(+0.06%) |
Jul 13, 2015 | 65.92 | 66.09 | 65.39 | 65.91 | 1,798,094 | +0.49(+0.75%) |
Jul 10, 2015 | 65.08 | 65.59 | 64.95 | 65.42 | 1,903,974 | +1.01(+1.57%) |
Jul 09, 2015 | 64.79 | 64.98 | 64.15 | 64.41 | 3,213,729 | +0.58(+0.91%) |
Jul 08, 2015 | 64.67 | 65.20 | 63.75 | 63.83 | 3,393,244 | -1.22(-1.88%) |
Jul 07, 2015 | 64.87 | 65.33 | 64.14 | 65.06 | 3,021,802 | +0.35(+0.54%) |
Jul 06, 2015 | 64.05 | 64.97 | 64.01 | 64.71 | 3,500,652 | +0.03(+0.05%) |
Jul 02, 2015 | 65.25 | 64.67 | 64.67 | 64.67 | 2,034,023 | -0.34(-0.53%) |
Jul 01, 2015 | 64.51 | 65.15 | 64.43 | 65.02 | 4,435,793 | +1.00(+1.55%) |
Jun 30, 2015 | 64.77 | 64.96 | 63.96 | 64.02 | 5,319,961 | -0.07(-0.11%) |
Jun 29, 2015 | 65.16 | 65.52 | 64.01 | 64.09 | 4,959,119 | -1.46(-2.22%) |
Jun 26, 2015 | 66.30 | 66.30 | 65.25 | 65.55 | 11,918,176 | -0.49(-0.74%) |
Jun 25, 2015 | 66.62 | 66.62 | 65.44 | 66.04 | 5,002,833 | -0.27(-0.41%) |
Jun 24, 2015 | 67.99 | 68.09 | 66.30 | 66.31 | 4,471,208 | -1.68(-2.47%) |
Jun 23, 2015 | 68.77 | 68.81 | 67.93 | 67.99 | 3,092,171 | -0.48(-0.70%) |
Jun 22, 2015 | 69.00 | 69.14 | 68.41 | 68.47 | 2,956,846 | -0.01(-0.01%) |
Jun 19, 2015 | 68.45 | 69.01 | 68.35 | 68.48 | 3,298,144 | +0.02(+0.02%) |
Jun 18, 2015 | 68.60 | 69.08 | 68.45 | 68.46 | 3,417,105 | -0.11(-0.16%) |
Jun 17, 2015 | 68.13 | 68.80 | 68.01 | 68.57 | 2,935,617 | +0.66(+0.98%) |
Jun 16, 2015 | 67.38 | 68.16 | 67.16 | 67.90 | 3,032,027 | +0.65(+0.96%) |
Jun 15, 2015 | 67.45 | 67.75 | 67.11 | 67.26 | 2,976,934 | -0.46(-0.69%) |
Jun 12, 2015 | 67.97 | 68.09 | 67.57 | 67.72 | 2,171,920 | -0.60(-0.88%) |
Jun 11, 2015 | 67.99 | 68.66 | 67.62 | 68.32 | 3,483,386 | +0.69(+1.01%) |
Jun 10, 2015 | 67.13 | 67.80 | 66.82 | 67.64 | 2,497,588 | +0.85(+1.27%) |
Jun 09, 2015 | 67.51 | 67.80 | 66.67 | 66.79 | 2,917,973 | -0.25(-0.37%) |
Jun 08, 2015 | 67.26 | 67.62 | 66.98 | 67.04 | 3,464,615 | -0.04(-0.06%) |
Jun 05, 2015 | 66.36 | 67.18 | 65.66 | 67.08 | 3,682,567 | +0.33(+0.49%) |
Jun 04, 2015 | 66.46 | 67.12 | 66.38 | 66.75 | 1,913,677 | -0.31(-0.47%) |
Jun 03, 2015 | 67.20 | 67.37 | 66.84 | 67.07 | 1,463,237 | -0.01(-0.01%) |
Jun 02, 2015 | 67.07 | 67.42 | 66.81 | 67.07 | 1,672,733 | -0.30(-0.44%) |
Jun 01, 2015 | 67.30 | 67.60 | 66.76 | 67.37 | 2,033,549 | +0.19(+0.28%) |
May 29, 2015 | 67.17 | 67.74 | 66.91 | 67.18 | 2,774,191 | +0.05(+0.07%) |
May 28, 2015 | 67.57 | 68.29 | 67.11 | 67.13 | 2,667,778 | -0.44(-0.65%) |
May 27, 2015 | 66.75 | 67.64 | 66.51 | 67.58 | 1,759,100 | +0.84(+1.26%) |
May 26, 2015 | 67.42 | 67.67 | 66.74 | 66.74 | 2,305,509 | -0.69(-1.03%) |
May 22, 2015 | 67.41 | 67.43 | 67.43 | 67.43 | 1,701,191 | -0.12(-0.18%) |
May 21, 2015 | 67.02 | 67.65 | 66.95 | 67.55 | 2,456,616 | +0.45(+0.67%) |
May 20, 2015 | 66.57 | 67.45 | 66.26 | 67.10 | 3,543,319 | +0.59(+0.88%) |
May 19, 2015 | 67.10 | 67.80 | 66.48 | 66.52 | 4,345,661 | -0.42(-0.63%) |
May 18, 2015 | 66.72 | 67.38 | 66.57 | 66.94 | 2,959,581 | +0.23(+0.34%) |
May 15, 2015 | 67.01 | 67.31 | 66.43 | 66.71 | 3,013,410 | -0.34(-0.51%) |
May 14, 2015 | 66.34 | 67.10 | 66.14 | 67.05 | 2,169,776 | +1.16(+1.76%) |
May 13, 2015 | 65.92 | 66.43 | 65.65 | 65.89 | 2,619,968 | +0.24(+0.37%) |
May 12, 2015 | 65.61 | 65.86 | 65.35 | 65.65 | 2,397,260 | -0.15(-0.23%) |
May 11, 2015 | 65.98 | 66.20 | 65.60 | 65.80 | 2,302,197 | -0.22(-0.33%) |
May 08, 2015 | 65.43 | 66.25 | 65.33 | 66.02 | 2,175,457 | +1.26(+1.95%) |
May 07, 2015 | 64.61 | 65.24 | 64.55 | 64.76 | 2,826,957 | +0.18(+0.27%) |
May 06, 2015 | 64.76 | 64.97 | 64.18 | 64.58 | 2,874,883 | +0.14(+0.22%) |
May 05, 2015 | 65.30 | 65.53 | 64.26 | 64.44 | 2,613,112 | -0.81(-1.24%) |
May 04, 2015 | 65.35 | 65.70 | 64.91 | 65.24 | 2,710,593 | +0.06(+0.09%) |
May 01, 2015 | 64.41 | 65.35 | 64.07 | 65.18 | 3,866,103 | +0.92(+1.43%) |
Apr 30, 2015 | 67.74 | 67.74 | 63.89 | 64.26 | 7,058,440 | -3.47(-5.13%) |
Apr 29, 2015 | 68.47 | 68.85 | 67.23 | 67.74 | 3,436,080 | -1.20(-1.75%) |
Apr 28, 2015 | 68.03 | 69.01 | 67.45 | 68.94 | 2,921,304 | +0.72(+1.06%) |
Apr 27, 2015 | 69.88 | 70.03 | 68.15 | 68.22 | 2,550,500 | -1.41(-2.02%) |
Apr 24, 2015 | 69.65 | 69.93 | 69.26 | 69.63 | 1,729,261 | -0.09(-0.13%) |
Apr 23, 2015 | 69.40 | 70.01 | 69.09 | 69.72 | 1,953,738 | +0.00(+0.00%) |
Apr 22, 2015 | 68.92 | 69.81 | 68.81 | 69.72 | 2,347,930 | +0.88(+1.27%) |
Apr 21, 2015 | 68.88 | 69.26 | 68.70 | 68.84 | 1,313,664 | +0.16(+0.23%) |
Apr 20, 2015 | 68.52 | 69.21 | 68.28 | 68.68 | 1,871,425 | +0.45(+0.66%) |
Apr 17, 2015 | 67.93 | 68.37 | 67.50 | 68.23 | 1,916,632 | -0.08(-0.12%) |
Apr 16, 2015 | 68.69 | 68.70 | 68.14 | 68.32 | 1,510,785 | -0.37(-0.54%) |
Apr 15, 2015 | 69.00 | 69.43 | 68.64 | 68.69 | 1,972,426 | -0.11(-0.17%) |
Apr 14, 2015 | 68.80 | 68.97 | 67.81 | 68.80 | 1,796,469 | +0.52(+0.76%) |
Apr 13, 2015 | 68.94 | 69.52 | 68.10 | 68.28 | 2,392,446 | -0.69(-0.99%) |
Apr 10, 2015 | 68.39 | 69.00 | 68.20 | 68.97 | 2,505,960 | +0.48(+0.70%) |
Apr 09, 2015 | 68.50 | 69.04 | 68.18 | 68.49 | 1,956,654 | -0.23(-0.33%) |
Apr 08, 2015 | 68.64 | 68.90 | 68.22 | 68.72 | 2,130,408 | +0.19(+0.28%) |
Apr 07, 2015 | 68.50 | 68.97 | 68.49 | 68.53 | 1,549,089 | +0.01(+0.01%) |
Apr 06, 2015 | 67.79 | 68.93 | 67.62 | 68.52 | 1,838,555 | +0.25(+0.37%) |
Apr 02, 2015 | 68.00 | 68.27 | 68.27 | 68.27 | 1,648,824 | +0.57(+0.84%) |