Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.52 | 63.58 | 62.27 | 62.65 | 8,678,099 | -1.44(-2.25%) |
Apr 28, 2016 | 65.27 | 65.41 | 63.95 | 64.10 | 4,863,559 | -1.54(-2.35%) |
Apr 27, 2016 | 65.15 | 65.86 | 64.78 | 65.64 | 4,542,803 | +0.54(+0.84%) |
Apr 26, 2016 | 65.13 | 65.50 | 64.96 | 65.10 | 3,722,634 | +0.00(+0.00%) |
Apr 25, 2016 | 64.74 | 65.10 | 64.31 | 65.10 | 4,014,249 | +0.21(+0.33%) |
Apr 22, 2016 | 65.33 | 65.52 | 64.74 | 64.88 | 4,070,930 | -0.33(-0.51%) |
Apr 21, 2016 | 65.48 | 65.91 | 65.02 | 65.22 | 4,223,908 | -0.09(-0.14%) |
Apr 20, 2016 | 66.15 | 66.17 | 65.03 | 65.31 | 4,741,993 | -0.87(-1.32%) |
Apr 19, 2016 | 65.81 | 66.31 | 65.72 | 66.19 | 4,344,143 | +0.44(+0.67%) |
Apr 18, 2016 | 65.15 | 66.00 | 65.14 | 65.74 | 4,716,527 | +0.65(+0.99%) |
Apr 15, 2016 | 64.68 | 65.46 | 64.62 | 65.10 | 4,500,605 | +0.65(+1.00%) |
Apr 14, 2016 | 64.11 | 64.70 | 64.06 | 64.45 | 3,413,113 | +0.17(+0.27%) |
Apr 13, 2016 | 63.92 | 64.36 | 63.43 | 64.28 | 3,169,437 | +0.61(+0.97%) |
Apr 12, 2016 | 63.00 | 63.88 | 62.54 | 63.66 | 4,236,553 | +0.80(+1.27%) |
Apr 11, 2016 | 63.79 | 64.10 | 62.82 | 62.87 | 5,942,141 | -0.87(-1.37%) |
Apr 08, 2016 | 64.04 | 64.14 | 63.50 | 63.74 | 5,022,765 | -0.54(-0.85%) |
Apr 07, 2016 | 64.59 | 64.88 | 63.84 | 64.29 | 5,251,618 | -0.47(-0.73%) |
Apr 06, 2016 | 64.66 | 64.95 | 64.36 | 64.76 | 4,930,193 | +0.06(+0.09%) |
Apr 05, 2016 | 64.74 | 65.10 | 64.48 | 64.70 | 5,578,853 | -0.16(-0.24%) |
Apr 04, 2016 | 65.33 | 65.70 | 64.72 | 64.86 | 4,762,806 | -0.36(-0.56%) |
Apr 01, 2016 | 64.44 | 65.56 | 64.44 | 65.22 | 5,441,874 | +0.38(+0.58%) |
Mar 31, 2016 | 65.02 | 65.53 | 63.82 | 64.85 | 12,030,770 | -1.04(-1.58%) |
Mar 30, 2016 | 65.74 | 66.12 | 65.39 | 65.89 | 4,067,588 | +0.50(+0.76%) |
Mar 29, 2016 | 65.30 | 65.63 | 64.72 | 65.39 | 4,538,058 | +0.13(+0.21%) |
Mar 28, 2016 | 64.92 | 65.76 | 64.87 | 65.26 | 7,223,594 | +0.60(+0.93%) |
Mar 24, 2016 | 64.12 | 64.66 | 64.66 | 64.66 | 5,462,322 | +0.43(+0.66%) |
Mar 23, 2016 | 64.41 | 64.90 | 64.23 | 64.23 | 6,081,248 | -0.16(-0.24%) |
Mar 22, 2016 | 64.93 | 65.11 | 64.35 | 64.39 | 6,679,612 | -0.39(-0.61%) |
Mar 21, 2016 | 65.02 | 65.33 | 64.73 | 64.78 | 5,907,822 | -0.40(-0.62%) |
Mar 18, 2016 | 65.70 | 66.20 | 65.18 | 65.18 | 9,839,275 | -0.24(-0.37%) |
Mar 17, 2016 | 64.83 | 65.67 | 64.83 | 65.43 | 7,220,142 | +0.50(+0.76%) |
Mar 16, 2016 | 64.54 | 64.98 | 63.81 | 64.93 | 5,159,183 | +0.58(+0.91%) |
Mar 15, 2016 | 64.12 | 64.54 | 63.98 | 64.35 | 4,077,183 | -0.09(-0.15%) |
Mar 14, 2016 | 64.51 | 64.70 | 64.05 | 64.44 | 4,502,923 | -0.08(-0.12%) |
Mar 11, 2016 | 64.54 | 64.98 | 64.25 | 64.52 | 5,206,576 | +0.29(+0.45%) |
Mar 10, 2016 | 64.32 | 64.65 | 63.29 | 64.23 | 7,225,906 | +0.23(+0.36%) |
Mar 09, 2016 | 63.84 | 64.23 | 63.53 | 64.00 | 4,533,912 | +0.54(+0.84%) |
Mar 08, 2016 | 63.48 | 64.15 | 63.41 | 63.47 | 5,051,411 | -0.23(-0.36%) |
Mar 07, 2016 | 63.47 | 63.99 | 63.25 | 63.69 | 5,919,233 | -0.24(-0.38%) |
Mar 04, 2016 | 63.10 | 64.31 | 62.62 | 63.94 | 7,688,306 | +1.12(+1.78%) |
Mar 03, 2016 | 63.45 | 63.59 | 61.92 | 62.82 | 14,406,361 | -1.10(-1.71%) |
Mar 02, 2016 | 63.79 | 64.34 | 63.19 | 63.92 | 11,907,927 | +0.11(+0.17%) |
Mar 01, 2016 | 62.36 | 63.88 | 62.17 | 63.81 | 9,101,413 | +1.98(+3.20%) |
Feb 29, 2016 | 61.69 | 62.39 | 61.49 | 61.83 | 6,626,416 | +0.02(+0.03%) |
Feb 26, 2016 | 62.18 | 62.24 | 60.94 | 61.81 | 6,585,458 | -0.19(-0.31%) |
Feb 25, 2016 | 60.68 | 62.12 | 60.02 | 62.00 | 10,628,541 | +1.36(+2.25%) |
Feb 24, 2016 | 58.63 | 60.68 | 57.85 | 60.64 | 19,093,022 | +2.32(+3.99%) |
Feb 23, 2016 | 57.40 | 58.62 | 57.27 | 58.31 | 7,363,330 | +1.20(+2.10%) |
Feb 22, 2016 | 57.00 | 57.73 | 56.95 | 57.11 | 6,041,966 | +0.12(+0.21%) |
Feb 19, 2016 | 56.90 | 57.00 | 55.61 | 57.00 | 5,571,346 | -0.17(-0.29%) |
Feb 18, 2016 | 55.92 | 57.27 | 54.77 | 57.16 | 6,845,079 | +0.34(+0.60%) |
Feb 17, 2016 | 56.90 | 57.26 | 56.37 | 56.82 | 6,259,809 | +0.47(+0.84%) |
Feb 16, 2016 | 55.66 | 56.40 | 54.93 | 56.35 | 5,014,508 | +1.22(+2.22%) |
Feb 12, 2016 | 53.62 | 55.13 | 55.13 | 55.13 | 5,902,490 | +1.94(+3.65%) |
Feb 11, 2016 | 53.40 | 54.06 | 52.88 | 53.19 | 4,920,629 | -0.55(-1.03%) |
Feb 10, 2016 | 55.05 | 55.26 | 53.60 | 53.74 | 6,001,638 | -0.86(-1.57%) |
Feb 09, 2016 | 54.56 | 55.08 | 53.91 | 54.60 | 6,538,481 | -0.11(-0.20%) |
Feb 08, 2016 | 54.07 | 54.93 | 53.34 | 54.71 | 6,898,969 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.30 | 54.28 | 54.37 | 4,815,886 | -0.38(-0.69%) |
Feb 04, 2016 | 55.24 | 55.24 | 54.03 | 54.74 | 9,784,998 | -1.98(-3.49%) |
Feb 03, 2016 | 57.73 | 57.79 | 55.96 | 56.72 | 6,965,696 | -0.58(-1.01%) |
Feb 02, 2016 | 56.83 | 57.38 | 56.53 | 57.30 | 5,930,034 | +0.38(+0.66%) |
Feb 01, 2016 | 55.69 | 57.22 | 54.97 | 56.93 | 6,032,133 | +0.32(+0.57%) |
Jan 29, 2016 | 55.60 | 56.69 | 55.51 | 56.61 | 6,632,953 | +1.12(+2.01%) |
Jan 28, 2016 | 55.74 | 55.82 | 54.85 | 55.49 | 5,211,369 | +0.23(+0.42%) |
Jan 27, 2016 | 54.88 | 56.18 | 54.78 | 55.25 | 5,068,153 | +0.20(+0.35%) |
Jan 26, 2016 | 54.24 | 55.22 | 53.94 | 55.06 | 5,185,359 | +1.19(+2.21%) |
Jan 25, 2016 | 54.53 | 54.71 | 53.81 | 53.87 | 6,796,324 | -0.63(-1.15%) |
Jan 22, 2016 | 54.07 | 54.70 | 54.04 | 54.49 | 4,785,981 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.46 | 52.79 | 53.65 | 8,788,504 | +0.82(+1.55%) |
Jan 20, 2016 | 53.32 | 53.55 | 51.95 | 52.83 | 12,019,967 | -1.29(-2.38%) |
Jan 19, 2016 | 54.60 | 55.14 | 53.70 | 54.12 | 7,222,723 | -0.66(-1.20%) |
Jan 15, 2016 | 53.80 | 54.78 | 54.78 | 54.78 | 9,513,288 | -0.26(-0.47%) |
Jan 14, 2016 | 55.98 | 56.00 | 54.71 | 55.03 | 8,038,610 | -0.96(-1.72%) |
Jan 13, 2016 | 57.29 | 57.64 | 55.93 | 56.00 | 7,629,125 | -1.34(-2.34%) |
Jan 12, 2016 | 57.03 | 57.49 | 56.77 | 57.34 | 6,206,404 | +0.73(+1.30%) |
Jan 11, 2016 | 55.91 | 56.86 | 55.12 | 56.61 | 8,148,652 | +0.81(+1.46%) |
Jan 08, 2016 | 58.00 | 58.46 | 55.71 | 55.79 | 9,913,973 | -1.95(-3.38%) |
Jan 07, 2016 | 57.51 | 59.40 | 57.44 | 57.75 | 14,444,059 | -0.16(-0.27%) |
Jan 06, 2016 | 57.68 | 58.46 | 57.36 | 57.90 | 6,296,342 | -0.59(-1.02%) |
Jan 05, 2016 | 57.64 | 58.81 | 57.55 | 58.50 | 10,480,608 | +1.01(+1.75%) |
Jan 04, 2016 | 56.15 | 57.61 | 55.91 | 57.49 | 10,533,623 | +0.73(+1.29%) |
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |
Dec 01, 2015 | 57.11 | 57.39 | 56.48 | 56.91 | 5,579,222 | +0.24(+0.43%) |
Nov 30, 2015 | 57.67 | 57.67 | 56.37 | 56.67 | 9,906,818 | -0.73(-1.28%) |
Nov 27, 2015 | 57.50 | 57.75 | 56.92 | 57.40 | 3,321,392 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,162,920 | +0.21(+0.37%) |
Nov 24, 2015 | 56.18 | 57.18 | 56.09 | 56.97 | 6,144,123 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.50 | 56.50 | 6,976,256 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,668,810 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.60 | 55.14 | 10,665,778 | +0.60(+1.10%) |
Nov 18, 2015 | 56.00 | 56.26 | 53.27 | 54.54 | 32,034,700 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.14 | 56.60 | 56.99 | 11,608,103 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,171 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,012 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.65 | 58.11 | 7,480,429 | +0.05(+0.08%) |
Nov 11, 2015 | 59.25 | 59.43 | 57.35 | 58.06 | 9,594,254 | -1.80(-3.01%) |
Nov 10, 2015 | 59.27 | 60.42 | 58.94 | 59.86 | 5,084,873 | +0.74(+1.26%) |
Nov 09, 2015 | 60.02 | 60.13 | 58.10 | 59.12 | 7,129,985 | -0.77(-1.28%) |
Nov 06, 2015 | 60.62 | 60.86 | 59.27 | 59.89 | 5,781,061 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.41 | 60.61 | 4,148,087 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.41 | 60.02 | 4,805,487 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,567 | +0.75(+1.26%) |
Nov 02, 2015 | 59.72 | 60.08 | 58.57 | 59.92 | 5,344,887 | +0.06(+0.10%) |
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.86 | 6,386,140 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.16 | 4,920,276 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.16 | 57.93 | 59.12 | 5,580,788 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.33 | 57.96 | 5,265,286 | +0.55(+0.96%) |
Oct 26, 2015 | 56.81 | 57.98 | 56.75 | 57.41 | 8,647,802 | +0.84(+1.48%) |
Oct 23, 2015 | 60.10 | 60.18 | 56.42 | 56.57 | 12,176,350 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.85 | 58.95 | 59.80 | 6,374,718 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.41 | 57.86 | 59.25 | 7,557,313 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.40 | 57.68 | 57.70 | 6,475,293 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.40 | 57.88 | 57.93 | 5,982,183 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,281,662 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.27 | 13,103,299 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.13 | 57.82 | 59.10 | 23,787,498 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.92 | 61.20 | 61.24 | 3,752,493 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,397 | +0.26(+0.42%) |
Oct 09, 2015 | 61.03 | 61.24 | 60.64 | 61.17 | 3,684,636 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.03 | 4,616,986 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.93 | 4,270,133 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,308,895 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,535 | -0.02(-0.03%) |
Oct 02, 2015 | 60.55 | 61.71 | 60.03 | 61.68 | 5,971,481 | +0.02(+0.03%) |
Oct 01, 2015 | 60.76 | 61.72 | 60.63 | 61.66 | 8,244,126 | +0.66(+1.08%) |
Sep 30, 2015 | 61.13 | 61.22 | 60.63 | 61.00 | 5,905,043 | +0.53(+0.87%) |
Sep 29, 2015 | 60.23 | 60.93 | 59.84 | 60.48 | 6,210,752 | +0.24(+0.40%) |
Sep 28, 2015 | 61.26 | 61.40 | 60.02 | 60.24 | 5,586,404 | -1.07(-1.75%) |
Sep 25, 2015 | 61.74 | 62.03 | 61.07 | 61.31 | 3,940,025 | -0.01(-0.01%) |
Sep 24, 2015 | 60.85 | 61.41 | 60.44 | 61.31 | 5,072,892 | +0.23(+0.38%) |
Sep 23, 2015 | 60.49 | 61.17 | 60.36 | 61.08 | 5,080,615 | +0.55(+0.91%) |
Sep 22, 2015 | 60.18 | 60.58 | 59.93 | 60.53 | 4,057,076 | -0.16(-0.27%) |
Sep 21, 2015 | 59.84 | 60.97 | 59.68 | 60.69 | 5,390,305 | +1.27(+2.14%) |
Sep 18, 2015 | 59.98 | 60.41 | 59.32 | 59.42 | 8,576,829 | -1.08(-1.78%) |
Sep 17, 2015 | 61.10 | 61.36 | 60.40 | 60.50 | 7,309,634 | -0.38(-0.62%) |
Sep 16, 2015 | 60.32 | 60.97 | 60.21 | 60.88 | 4,472,644 | +0.53(+0.87%) |
Sep 15, 2015 | 60.02 | 60.69 | 59.84 | 60.35 | 4,414,556 | +0.52(+0.87%) |
Sep 14, 2015 | 60.22 | 60.38 | 59.39 | 59.83 | 3,500,725 | -0.57(-0.94%) |
Sep 11, 2015 | 59.59 | 60.50 | 59.59 | 60.40 | 4,314,518 | +0.63(+1.05%) |
Sep 10, 2015 | 59.49 | 60.30 | 59.41 | 59.77 | 5,775,408 | -0.07(-0.12%) |
Sep 09, 2015 | 61.31 | 61.34 | 59.72 | 59.84 | 4,318,395 | -0.95(-1.56%) |
Sep 08, 2015 | 60.25 | 60.83 | 59.70 | 60.79 | 6,355,762 | +1.52(+2.56%) |
Sep 04, 2015 | 59.60 | 59.27 | 59.27 | 59.27 | 5,303,314 | -0.80(-1.33%) |
Sep 03, 2015 | 60.13 | 60.86 | 59.84 | 60.07 | 5,878,772 | +0.31(+0.52%) |
Sep 02, 2015 | 59.17 | 59.89 | 58.99 | 59.75 | 9,706,199 | +1.29(+2.20%) |
Sep 01, 2015 | 59.27 | 59.59 | 58.16 | 58.47 | 8,626,017 | -1.80(-2.99%) |
Aug 31, 2015 | 60.05 | 60.65 | 59.68 | 60.27 | 5,772,901 | -0.25(-0.41%) |
Aug 28, 2015 | 60.33 | 61.11 | 60.15 | 60.51 | 5,705,635 | +0.14(+0.23%) |
Aug 27, 2015 | 59.86 | 60.43 | 59.37 | 60.38 | 8,935,602 | +0.78(+1.31%) |
Aug 26, 2015 | 58.75 | 59.82 | 57.67 | 59.59 | 10,521,448 | +2.25(+3.92%) |
Aug 25, 2015 | 59.53 | 59.84 | 57.29 | 57.34 | 9,741,108 | -1.04(-1.78%) |
Aug 24, 2015 | 57.31 | 60.17 | 55.77 | 58.38 | 13,434,686 | -2.42(-3.98%) |
Aug 21, 2015 | 62.10 | 62.72 | 60.77 | 60.80 | 10,292,314 | -1.75(-2.80%) |
Aug 20, 2015 | 62.31 | 63.34 | 61.90 | 62.55 | 9,666,972 | -0.16(-0.26%) |
Aug 19, 2015 | 62.28 | 65.63 | 61.36 | 62.72 | 27,298,012 | +0.44(+0.71%) |
Aug 18, 2015 | 60.96 | 62.61 | 60.96 | 62.28 | 9,446,551 | +1.02(+1.67%) |
Aug 17, 2015 | 60.83 | 61.42 | 60.64 | 61.25 | 3,750,758 | +0.15(+0.24%) |
Aug 14, 2015 | 60.82 | 61.31 | 60.63 | 61.10 | 4,672,271 | +0.28(+0.46%) |
Aug 13, 2015 | 60.63 | 61.46 | 60.29 | 60.83 | 4,314,946 | -0.01(-0.01%) |
Aug 12, 2015 | 60.49 | 61.02 | 59.36 | 60.83 | 6,631,640 | +0.10(+0.16%) |
Aug 11, 2015 | 60.57 | 61.03 | 60.27 | 60.73 | 5,438,691 | -0.08(-0.13%) |
Aug 10, 2015 | 61.18 | 61.37 | 60.70 | 60.81 | 3,893,780 | -0.01(-0.01%) |
Aug 07, 2015 | 61.33 | 61.40 | 60.53 | 60.82 | 4,095,007 | -0.43(-0.70%) |
Aug 06, 2015 | 61.60 | 61.87 | 60.54 | 61.25 | 5,854,296 | -0.39(-0.62%) |
Aug 05, 2015 | 62.09 | 62.43 | 61.41 | 61.64 | 5,588,351 | -0.01(-0.01%) |
Aug 04, 2015 | 61.84 | 62.21 | 61.38 | 61.64 | 5,653,715 | -0.26(-0.42%) |
Aug 03, 2015 | 62.51 | 62.86 | 61.64 | 61.91 | 4,669,392 | -1.12(-1.78%) |
Jul 31, 2015 | 63.36 | 63.42 | 62.92 | 63.03 | 3,677,909 | -0.06(-0.10%) |
Jul 30, 2015 | 62.82 | 63.36 | 62.79 | 63.09 | 3,884,490 | +0.07(+0.11%) |
Jul 29, 2015 | 62.14 | 63.16 | 62.07 | 63.02 | 6,913,112 | +1.01(+1.63%) |
Jul 28, 2015 | 61.98 | 62.07 | 61.21 | 62.01 | 7,086,768 | +0.80(+1.31%) |
Jul 27, 2015 | 61.50 | 61.51 | 60.93 | 61.21 | 6,023,149 | -0.55(-0.90%) |
Jul 24, 2015 | 63.04 | 63.04 | 61.68 | 61.77 | 6,875,213 | -1.11(-1.76%) |
Jul 23, 2015 | 63.83 | 63.88 | 62.85 | 62.88 | 4,531,559 | -0.90(-1.41%) |
Jul 22, 2015 | 63.57 | 64.18 | 63.48 | 63.78 | 5,650,138 | +0.42(+0.66%) |
Jul 21, 2015 | 64.82 | 64.88 | 63.26 | 63.36 | 7,903,145 | -1.50(-2.32%) |
Jul 20, 2015 | 65.19 | 65.44 | 64.82 | 64.86 | 4,235,257 | -0.35(-0.54%) |
Jul 17, 2015 | 65.22 | 65.46 | 65.02 | 65.22 | 3,797,827 | -0.25(-0.38%) |
Jul 16, 2015 | 65.26 | 65.69 | 65.07 | 65.46 | 3,859,443 | +0.42(+0.65%) |
Jul 15, 2015 | 64.76 | 65.11 | 64.25 | 65.04 | 3,706,359 | +0.28(+0.43%) |
Jul 14, 2015 | 64.77 | 64.97 | 64.16 | 64.76 | 5,318,231 | +0.00(+0.00%) |
Jul 13, 2015 | 65.20 | 65.25 | 64.76 | 64.76 | 4,481,163 | +0.15(+0.23%) |
Jul 10, 2015 | 64.75 | 64.83 | 64.38 | 64.62 | 4,247,794 | +0.67(+1.05%) |
Jul 09, 2015 | 64.84 | 64.92 | 63.93 | 63.95 | 5,017,737 | -0.34(-0.53%) |
Jul 08, 2015 | 64.44 | 64.87 | 64.22 | 64.28 | 5,308,161 | -0.75(-1.15%) |
Jul 07, 2015 | 63.98 | 65.02 | 63.72 | 65.03 | 7,412,979 | +1.17(+1.83%) |
Jul 06, 2015 | 63.03 | 64.08 | 62.95 | 63.86 | 4,595,803 | +0.51(+0.80%) |
Jul 02, 2015 | 63.96 | 63.35 | 63.35 | 63.35 | 4,443,806 | -0.55(-0.87%) |
Jul 01, 2015 | 63.22 | 64.01 | 63.02 | 63.91 | 5,308,578 | +1.05(+1.67%) |
Jun 30, 2015 | 63.65 | 63.91 | 62.81 | 62.86 | 6,570,958 | -0.35(-0.56%) |
Jun 29, 2015 | 64.28 | 64.61 | 63.12 | 63.21 | 6,784,488 | -1.53(-2.37%) |
Jun 26, 2015 | 65.06 | 65.19 | 64.57 | 64.75 | 8,037,182 | -0.32(-0.50%) |
Jun 25, 2015 | 65.01 | 65.62 | 64.95 | 65.07 | 6,503,941 | +0.12(+0.19%) |
Jun 24, 2015 | 65.24 | 65.35 | 64.67 | 64.95 | 4,261,028 | -0.32(-0.50%) |
Jun 23, 2015 | 65.13 | 66.08 | 64.99 | 65.27 | 7,683,235 | +0.41(+0.63%) |
Jun 22, 2015 | 64.86 | 64.94 | 64.42 | 64.86 | 6,230,355 | +0.68(+1.06%) |
Jun 19, 2015 | 63.91 | 65.07 | 63.85 | 64.18 | 15,065,745 | +0.12(+0.19%) |
Jun 18, 2015 | 63.22 | 64.23 | 63.22 | 64.06 | 8,674,506 | +0.84(+1.33%) |
Jun 17, 2015 | 62.48 | 63.51 | 62.44 | 63.22 | 6,772,397 | +0.87(+1.40%) |
Jun 16, 2015 | 61.97 | 62.74 | 61.64 | 62.35 | 5,273,681 | +0.40(+0.65%) |
Jun 15, 2015 | 61.87 | 62.44 | 61.62 | 61.95 | 8,086,613 | +0.75(+1.23%) |
Jun 12, 2015 | 61.30 | 61.72 | 61.15 | 61.20 | 3,777,731 | -0.46(-0.75%) |
Jun 11, 2015 | 61.60 | 61.95 | 61.54 | 61.66 | 4,642,054 | +0.31(+0.50%) |
Jun 10, 2015 | 61.35 | 61.45 | 60.87 | 61.35 | 6,064,406 | +0.59(+0.98%) |
Jun 09, 2015 | 60.60 | 61.03 | 60.26 | 60.76 | 7,103,787 | +0.01(+0.01%) |
Jun 08, 2015 | 61.03 | 61.03 | 60.55 | 60.75 | 4,150,326 | -0.24(-0.39%) |
Jun 05, 2015 | 61.71 | 61.77 | 60.90 | 60.99 | 5,093,572 | -0.59(-0.95%) |
Jun 04, 2015 | 61.59 | 61.99 | 61.27 | 61.57 | 7,386,551 | -0.29(-0.47%) |
Jun 03, 2015 | 61.87 | 62.18 | 61.52 | 61.87 | 4,468,225 | +0.26(+0.43%) |
Jun 02, 2015 | 60.99 | 61.71 | 60.77 | 61.60 | 4,484,003 | +0.38(+0.62%) |
Jun 01, 2015 | 61.22 | 61.54 | 60.92 | 61.23 | 4,131,620 | +0.15(+0.24%) |
May 29, 2015 | 61.57 | 61.61 | 60.83 | 61.08 | 4,644,678 | -0.56(-0.91%) |
May 28, 2015 | 61.93 | 62.13 | 61.33 | 61.64 | 3,854,583 | -0.19(-0.31%) |
May 27, 2015 | 61.21 | 61.98 | 61.08 | 61.84 | 6,223,209 | +0.94(+1.54%) |
May 26, 2015 | 61.17 | 61.29 | 60.80 | 60.90 | 6,092,022 | -0.16(-0.26%) |
May 22, 2015 | 61.29 | 61.06 | 61.06 | 61.06 | 4,996,100 | -0.08(-0.13%) |
May 21, 2015 | 60.30 | 61.58 | 60.06 | 61.14 | 8,732,892 | +0.93(+1.55%) |
May 20, 2015 | 60.00 | 61.14 | 59.73 | 60.20 | 13,873,282 | +0.20(+0.33%) |
May 19, 2015 | 60.06 | 60.42 | 59.59 | 60.00 | 11,300,887 | -0.34(-0.56%) |
May 18, 2015 | 60.28 | 60.47 | 59.80 | 60.34 | 6,174,483 | +0.27(+0.45%) |
May 15, 2015 | 59.39 | 60.08 | 59.09 | 60.07 | 8,956,341 | +0.97(+1.64%) |
May 14, 2015 | 59.18 | 59.74 | 58.49 | 59.10 | 12,936,596 | -1.95(-3.20%) |
May 13, 2015 | 61.63 | 61.91 | 60.99 | 61.05 | 6,380,977 | -0.76(-1.24%) |
May 12, 2015 | 61.36 | 62.20 | 61.30 | 61.82 | 3,609,163 | +0.15(+0.25%) |
May 11, 2015 | 61.81 | 62.24 | 61.60 | 61.66 | 3,632,743 | -0.10(-0.16%) |
May 08, 2015 | 61.81 | 62.21 | 61.64 | 61.76 | 5,256,723 | +0.48(+0.79%) |
May 07, 2015 | 60.70 | 61.42 | 60.55 | 61.28 | 5,182,914 | +0.76(+1.25%) |
May 06, 2015 | 60.76 | 60.76 | 60.05 | 60.52 | 5,108,588 | +0.11(+0.19%) |
May 05, 2015 | 61.21 | 61.34 | 60.37 | 60.41 | 4,147,059 | -0.93(-1.51%) |
May 04, 2015 | 61.00 | 61.79 | 60.93 | 61.33 | 3,851,723 | +0.41(+0.67%) |