Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.98 | 59.52 | 58.83 | 59.11 | 3,778,676 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.70 | 58.88 | 58.98 | 2,403,858 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.64 | 58.72 | 5,172,795 | -0.30(-0.51%) |
Mar 28, 2016 | 59.54 | 59.67 | 58.81 | 59.02 | 2,210,266 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.50 | 59.50 | 59.50 | 2,450,683 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.36 | 59.70 | 59.88 | 3,053,051 | -0.21(-0.35%) |
Mar 22, 2016 | 59.94 | 60.37 | 59.66 | 60.09 | 2,233,553 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.89 | 59.77 | 60.39 | 2,791,791 | +0.20(+0.34%) |
Mar 18, 2016 | 59.55 | 60.66 | 59.30 | 60.19 | 5,967,943 | +0.91(+1.54%) |
Mar 17, 2016 | 58.89 | 59.75 | 58.50 | 59.27 | 4,769,257 | +0.10(+0.17%) |
Mar 16, 2016 | 59.03 | 59.77 | 58.72 | 59.17 | 3,838,972 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.12 | 58.26 | 59.12 | 3,981,481 | -0.52(-0.87%) |
Mar 14, 2016 | 60.37 | 60.56 | 59.47 | 59.64 | 2,990,435 | -0.94(-1.55%) |
Mar 11, 2016 | 59.86 | 60.66 | 59.71 | 60.58 | 2,764,825 | +1.54(+2.60%) |
Mar 10, 2016 | 59.00 | 59.70 | 58.10 | 59.04 | 2,527,437 | +0.45(+0.77%) |
Mar 09, 2016 | 58.88 | 59.10 | 58.21 | 58.59 | 2,941,123 | +0.18(+0.31%) |
Mar 08, 2016 | 58.72 | 58.99 | 58.00 | 58.41 | 3,181,947 | -0.88(-1.48%) |
Mar 07, 2016 | 58.80 | 59.38 | 58.66 | 59.29 | 2,348,206 | -0.06(-0.10%) |
Mar 04, 2016 | 59.54 | 60.02 | 58.81 | 59.35 | 3,446,438 | -0.06(-0.10%) |
Mar 03, 2016 | 58.82 | 59.41 | 58.58 | 59.41 | 2,866,304 | +0.44(+0.75%) |
Mar 02, 2016 | 58.01 | 58.97 | 57.77 | 58.97 | 2,810,411 | +0.98(+1.69%) |
Mar 01, 2016 | 56.86 | 57.99 | 56.42 | 57.99 | 4,844,473 | +1.93(+3.44%) |
Feb 29, 2016 | 57.08 | 57.30 | 56.03 | 56.06 | 3,990,760 | -1.25(-2.19%) |
Feb 26, 2016 | 56.91 | 58.16 | 56.83 | 57.31 | 3,641,644 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.65 | 55.33 | 56.65 | 3,098,015 | +0.86(+1.54%) |
Feb 24, 2016 | 55.24 | 55.98 | 54.11 | 55.79 | 3,394,232 | -0.26(-0.47%) |
Feb 23, 2016 | 57.66 | 57.66 | 55.71 | 56.05 | 4,088,601 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.82 | 56.63 | 57.79 | 3,526,444 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.19 | 55.23 | 56.06 | 2,880,526 | -0.17(-0.30%) |
Feb 18, 2016 | 55.85 | 56.87 | 55.59 | 56.23 | 5,009,176 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.33 | 55.33 | 55.59 | 4,462,594 | +0.83(+1.51%) |
Feb 16, 2016 | 54.34 | 55.55 | 53.80 | 54.76 | 5,052,329 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.34 | 53.34 | 53.34 | 6,481,688 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.10 | 51.30 | 5,655,048 | -1.44(-2.73%) |
Feb 10, 2016 | 53.32 | 54.33 | 52.69 | 52.74 | 3,760,226 | -0.15(-0.29%) |
Feb 09, 2016 | 50.88 | 53.33 | 50.63 | 52.89 | 5,220,818 | +1.30(+2.51%) |
Feb 08, 2016 | 52.82 | 52.92 | 50.93 | 51.60 | 4,576,740 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.77 | 53.08 | 53.69 | 4,139,619 | -0.31(-0.58%) |
Feb 04, 2016 | 53.39 | 54.54 | 53.25 | 54.00 | 5,084,510 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.24 | 50.74 | 53.51 | 7,124,600 | -0.05(-0.10%) |
Feb 02, 2016 | 54.09 | 54.11 | 53.23 | 53.56 | 6,131,487 | -1.53(-2.77%) |
Feb 01, 2016 | 55.08 | 55.46 | 54.05 | 55.09 | 5,098,135 | -0.52(-0.93%) |
Jan 29, 2016 | 53.80 | 55.67 | 53.62 | 55.61 | 7,529,253 | +2.23(+4.18%) |
Jan 28, 2016 | 54.05 | 54.05 | 52.64 | 53.38 | 7,660,671 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.91 | 53.64 | 10,083,647 | +2.47(+4.84%) |
Jan 26, 2016 | 50.08 | 51.26 | 50.08 | 51.16 | 6,631,825 | +1.46(+2.93%) |
Jan 25, 2016 | 51.43 | 51.70 | 49.56 | 49.71 | 6,740,119 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.05 | 51.28 | 51.78 | 4,895,236 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.28 | 51.84 | 4,422,216 | +0.36(+0.69%) |
Jan 20, 2016 | 51.52 | 52.00 | 49.93 | 51.49 | 6,287,415 | -1.21(-2.30%) |
Jan 19, 2016 | 53.97 | 53.98 | 52.12 | 52.70 | 4,088,428 | -0.56(-1.05%) |
Jan 15, 2016 | 52.54 | 53.26 | 53.26 | 53.26 | 5,696,715 | -1.48(-2.71%) |
Jan 14, 2016 | 54.24 | 55.17 | 52.98 | 54.74 | 5,396,621 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.49 | 53.73 | 53.93 | 6,379,627 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.90 | 54.81 | 55.76 | 4,343,138 | +0.88(+1.61%) |
Jan 11, 2016 | 54.93 | 55.54 | 54.23 | 54.88 | 4,032,235 | +0.45(+0.83%) |
Jan 08, 2016 | 55.72 | 55.83 | 54.29 | 54.43 | 5,584,660 | -0.72(-1.31%) |
Jan 07, 2016 | 56.22 | 56.77 | 54.95 | 55.15 | 6,653,801 | -2.94(-5.06%) |
Jan 06, 2016 | 58.09 | 59.05 | 57.61 | 58.09 | 4,983,928 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.22 | 58.86 | 6,155,570 | -1.08(-1.81%) |
Jan 04, 2016 | 59.97 | 60.09 | 59.20 | 59.94 | 4,291,085 | -1.22(-1.99%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,256 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.54 | 61.99 | 62.04 | 1,669,384 | -0.49(-0.79%) |
Dec 29, 2015 | 62.37 | 62.70 | 62.02 | 62.53 | 1,778,085 | +0.54(+0.87%) |
Dec 28, 2015 | 61.99 | 62.21 | 61.25 | 61.99 | 1,852,533 | -0.31(-0.50%) |
Dec 24, 2015 | 62.44 | 62.30 | 62.30 | 62.30 | 956,710 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.64 | 61.83 | 62.44 | 2,786,304 | +0.78(+1.26%) |
Dec 22, 2015 | 61.54 | 61.87 | 60.25 | 61.66 | 3,973,781 | +0.16(+0.26%) |
Dec 21, 2015 | 61.89 | 62.28 | 60.97 | 61.50 | 2,954,182 | +0.09(+0.15%) |
Dec 18, 2015 | 62.64 | 62.64 | 61.28 | 61.41 | 6,015,625 | -1.62(-2.57%) |
Dec 17, 2015 | 64.87 | 65.03 | 62.94 | 63.03 | 3,410,806 | -1.68(-2.59%) |
Dec 16, 2015 | 64.56 | 64.87 | 63.05 | 64.71 | 4,926,827 | +0.84(+1.31%) |
Dec 15, 2015 | 62.94 | 63.99 | 62.77 | 63.87 | 3,586,636 | +1.75(+2.81%) |
Dec 14, 2015 | 62.55 | 63.28 | 61.43 | 62.12 | 4,069,472 | -0.31(-0.50%) |
Dec 11, 2015 | 62.95 | 63.17 | 62.11 | 62.44 | 3,440,470 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.78 | 63.71 | 64.07 | 2,866,126 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.45 | 63.45 | 63.91 | 4,151,131 | -1.22(-1.87%) |
Dec 08, 2015 | 65.63 | 65.87 | 64.86 | 65.13 | 3,104,236 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.94 | 66.38 | 2,670,040 | -0.88(-1.31%) |
Dec 04, 2015 | 66.02 | 67.42 | 65.59 | 67.26 | 3,145,565 | +1.73(+2.64%) |
Dec 03, 2015 | 67.03 | 67.03 | 65.29 | 65.53 | 3,582,419 | -1.22(-1.83%) |
Dec 02, 2015 | 67.46 | 67.76 | 66.65 | 66.75 | 3,033,596 | -0.89(-1.32%) |
Dec 01, 2015 | 66.98 | 67.67 | 66.74 | 67.64 | 2,602,014 | +1.11(+1.67%) |
Nov 30, 2015 | 67.01 | 67.37 | 66.41 | 66.53 | 3,539,910 | -0.42(-0.62%) |
Nov 27, 2015 | 66.93 | 67.16 | 66.32 | 66.94 | 1,071,582 | -0.03(-0.05%) |
Nov 25, 2015 | 66.82 | 66.98 | 66.98 | 66.98 | 2,094,566 | +0.35(+0.52%) |
Nov 24, 2015 | 66.18 | 66.96 | 65.77 | 66.63 | 3,032,969 | -0.16(-0.24%) |
Nov 23, 2015 | 67.41 | 67.41 | 66.77 | 66.79 | 2,324,700 | -0.54(-0.81%) |
Nov 20, 2015 | 67.85 | 67.93 | 66.84 | 67.33 | 3,556,408 | -0.10(-0.15%) |
Nov 19, 2015 | 66.55 | 67.77 | 66.55 | 67.43 | 4,427,347 | +1.09(+1.65%) |
Nov 18, 2015 | 65.21 | 66.36 | 64.91 | 66.34 | 4,364,627 | +1.63(+2.51%) |
Nov 17, 2015 | 65.93 | 65.97 | 64.67 | 64.71 | 3,957,529 | -1.30(-1.96%) |
Nov 16, 2015 | 65.21 | 66.01 | 64.98 | 66.01 | 3,132,031 | +0.79(+1.21%) |
Nov 13, 2015 | 65.37 | 65.98 | 65.00 | 65.22 | 3,325,211 | -0.35(-0.53%) |
Nov 12, 2015 | 66.38 | 66.38 | 65.41 | 65.57 | 4,098,670 | -1.26(-1.89%) |
Nov 11, 2015 | 67.59 | 67.73 | 66.68 | 66.83 | 2,862,149 | -0.43(-0.64%) |
Nov 10, 2015 | 68.03 | 68.44 | 67.26 | 67.27 | 3,305,512 | -0.91(-1.33%) |
Nov 09, 2015 | 68.93 | 69.14 | 67.88 | 68.17 | 3,056,650 | -0.82(-1.19%) |
Nov 06, 2015 | 68.83 | 69.16 | 68.13 | 68.99 | 4,223,815 | +1.58(+2.35%) |
Nov 05, 2015 | 68.49 | 68.49 | 67.40 | 67.41 | 3,985,468 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.46 | 67.78 | 67.92 | 2,716,753 | -0.28(-0.41%) |
Nov 03, 2015 | 67.25 | 68.61 | 67.24 | 68.20 | 2,313,811 | +0.56(+0.82%) |
Nov 02, 2015 | 66.92 | 67.88 | 66.80 | 67.64 | 2,706,003 | +1.11(+1.67%) |
Oct 30, 2015 | 67.92 | 68.06 | 66.46 | 66.53 | 3,210,426 | -1.10(-1.62%) |
Oct 29, 2015 | 68.20 | 68.64 | 67.40 | 67.62 | 2,386,052 | -0.79(-1.16%) |
Oct 28, 2015 | 66.90 | 68.46 | 66.78 | 68.42 | 2,685,377 | +1.53(+2.28%) |
Oct 27, 2015 | 66.68 | 67.11 | 66.56 | 66.89 | 2,318,997 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.24 | 67.01 | 67.16 | 3,655,085 | -1.24(-1.81%) |
Oct 23, 2015 | 65.23 | 68.64 | 65.08 | 68.40 | 7,780,898 | +5.21(+8.25%) |
Oct 22, 2015 | 62.21 | 64.40 | 62.21 | 63.19 | 5,021,559 | +1.06(+1.71%) |
Oct 21, 2015 | 63.25 | 63.49 | 62.07 | 62.13 | 3,837,948 | -0.76(-1.21%) |
Oct 20, 2015 | 62.85 | 63.37 | 62.75 | 62.88 | 2,577,782 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.14 | 62.37 | 62.93 | 2,881,231 | -0.03(-0.04%) |
Oct 16, 2015 | 63.20 | 63.31 | 62.53 | 62.96 | 3,219,074 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.85 | 61.24 | 62.83 | 3,076,989 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.43 | 60.99 | 61.18 | 3,898,818 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.88 | 62.08 | 62.34 | 2,776,252 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.14 | 62.40 | 62.61 | 2,051,636 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.84 | 62.60 | 62.77 | 2,620,475 | -0.51(-0.80%) |
Oct 08, 2015 | 62.86 | 63.46 | 62.29 | 63.28 | 2,872,575 | +0.08(+0.12%) |
Oct 07, 2015 | 63.81 | 64.22 | 62.95 | 63.20 | 2,775,789 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.82 | 62.96 | 63.42 | 2,771,205 | -0.07(-0.11%) |
Oct 05, 2015 | 61.86 | 63.78 | 61.86 | 63.49 | 3,010,906 | +2.05(+3.33%) |
Oct 02, 2015 | 60.04 | 61.44 | 59.18 | 61.44 | 3,703,322 | -0.06(-0.10%) |
Oct 01, 2015 | 61.24 | 61.57 | 60.51 | 61.50 | 5,006,040 | +0.35(+0.58%) |
Sep 30, 2015 | 61.32 | 61.43 | 60.51 | 61.15 | 3,189,809 | +0.82(+1.36%) |
Sep 29, 2015 | 60.81 | 61.12 | 59.90 | 60.33 | 3,365,700 | -0.52(-0.86%) |
Sep 28, 2015 | 62.04 | 62.35 | 60.79 | 60.85 | 2,363,939 | -1.59(-2.54%) |
Sep 25, 2015 | 62.58 | 63.01 | 62.26 | 62.44 | 2,991,362 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.74 | 60.86 | 61.65 | 4,380,060 | -0.32(-0.52%) |
Sep 23, 2015 | 62.46 | 62.46 | 61.71 | 61.97 | 2,487,442 | -0.15(-0.24%) |
Sep 22, 2015 | 61.99 | 62.21 | 61.51 | 62.13 | 2,595,002 | -0.76(-1.21%) |
Sep 21, 2015 | 62.57 | 63.26 | 62.46 | 62.88 | 2,633,943 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.14 | 61.84 | 62.02 | 5,877,958 | -1.96(-3.07%) |
Sep 17, 2015 | 65.17 | 65.51 | 63.71 | 63.99 | 3,254,980 | -1.17(-1.80%) |
Sep 16, 2015 | 64.57 | 65.27 | 64.24 | 65.16 | 3,403,370 | +0.78(+1.20%) |
Sep 15, 2015 | 64.08 | 64.75 | 64.01 | 64.38 | 3,947,385 | +0.51(+0.79%) |
Sep 14, 2015 | 63.92 | 64.37 | 63.48 | 63.88 | 3,152,546 | +0.09(+0.15%) |
Sep 11, 2015 | 63.74 | 63.99 | 63.16 | 63.79 | 2,756,722 | -0.19(-0.29%) |
Sep 10, 2015 | 63.63 | 64.44 | 63.57 | 63.97 | 3,001,601 | +0.01(+0.01%) |
Sep 09, 2015 | 65.36 | 65.75 | 63.82 | 63.96 | 2,673,523 | -0.78(-1.21%) |
Sep 08, 2015 | 64.08 | 64.76 | 63.84 | 64.75 | 3,099,046 | +1.65(+2.62%) |
Sep 04, 2015 | 63.20 | 63.09 | 63.09 | 63.09 | 2,668,248 | -1.12(-1.75%) |
Sep 03, 2015 | 64.07 | 65.22 | 63.82 | 64.22 | 3,487,989 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.03 | 62.55 | 63.49 | 3,060,067 | +0.83(+1.32%) |
Sep 01, 2015 | 63.81 | 64.14 | 62.28 | 62.66 | 3,335,894 | -2.89(-4.41%) |
Aug 31, 2015 | 64.94 | 65.86 | 64.65 | 65.56 | 3,171,740 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.36 | 64.71 | 65.19 | 2,682,977 | -0.03(-0.05%) |
Aug 27, 2015 | 63.92 | 65.46 | 63.70 | 65.23 | 5,603,666 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.16 | 61.09 | 63.03 | 4,388,015 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.88 | 60.92 | 4,242,270 | -1.08(-1.74%) |
Aug 24, 2015 | 60.53 | 63.97 | 57.11 | 62.00 | 5,197,700 | -2.61(-4.03%) |
Aug 21, 2015 | 66.01 | 66.46 | 64.60 | 64.60 | 5,005,424 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.26 | 66.62 | 66.64 | 3,434,201 | -0.91(-1.35%) |
Aug 19, 2015 | 68.01 | 68.19 | 67.23 | 67.56 | 5,501,791 | -0.96(-1.40%) |
Aug 18, 2015 | 68.81 | 69.21 | 68.20 | 68.52 | 2,864,576 | -0.33(-0.48%) |
Aug 17, 2015 | 68.04 | 68.95 | 67.88 | 68.85 | 2,395,901 | +0.32(+0.47%) |
Aug 14, 2015 | 67.73 | 68.60 | 67.71 | 68.52 | 2,332,792 | +0.43(+0.63%) |
Aug 13, 2015 | 68.28 | 68.65 | 67.77 | 68.09 | 2,904,102 | +0.12(+0.17%) |
Aug 12, 2015 | 67.83 | 68.20 | 66.72 | 67.98 | 3,978,306 | -0.21(-0.31%) |
Aug 11, 2015 | 68.90 | 69.07 | 67.82 | 68.19 | 3,016,973 | -1.37(-1.96%) |
Aug 10, 2015 | 68.69 | 69.71 | 68.55 | 69.55 | 2,731,441 | +1.41(+2.07%) |
Aug 07, 2015 | 68.30 | 68.83 | 67.68 | 68.15 | 3,414,449 | -0.27(-0.39%) |
Aug 06, 2015 | 68.75 | 69.00 | 68.18 | 68.42 | 3,791,976 | -0.27(-0.39%) |
Aug 05, 2015 | 68.76 | 68.99 | 68.24 | 68.69 | 4,692,830 | +0.40(+0.59%) |
Aug 04, 2015 | 68.49 | 68.74 | 68.18 | 68.28 | 2,488,526 | -0.21(-0.31%) |
Aug 03, 2015 | 68.35 | 68.55 | 67.79 | 68.49 | 4,043,708 | +0.28(+0.41%) |
Jul 31, 2015 | 68.45 | 68.47 | 67.88 | 68.22 | 4,382,539 | -0.17(-0.25%) |
Jul 30, 2015 | 67.31 | 68.45 | 67.22 | 68.38 | 5,096,800 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.91 | 66.19 | 66.81 | 5,514,000 | +0.81(+1.23%) |
Jul 28, 2015 | 66.50 | 66.50 | 65.27 | 65.99 | 8,967,353 | +0.03(+0.05%) |
Jul 27, 2015 | 65.48 | 66.60 | 65.40 | 65.96 | 8,575,850 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.40 | 65.66 | 66.17 | 20,022,582 | -9.99(-13.12%) |
Jul 23, 2015 | 76.87 | 77.03 | 76.02 | 76.16 | 3,153,261 | -0.74(-0.96%) |
Jul 22, 2015 | 76.87 | 77.28 | 76.59 | 76.90 | 2,961,161 | -0.05(-0.07%) |
Jul 21, 2015 | 76.71 | 77.24 | 76.52 | 76.95 | 3,005,801 | +0.23(+0.30%) |
Jul 20, 2015 | 76.42 | 77.07 | 76.00 | 76.72 | 2,833,200 | +0.38(+0.49%) |
Jul 17, 2015 | 76.04 | 76.37 | 75.74 | 76.35 | 2,862,847 | +0.03(+0.03%) |
Jul 16, 2015 | 76.06 | 76.42 | 75.94 | 76.32 | 2,463,812 | +0.72(+0.95%) |
Jul 15, 2015 | 75.30 | 75.98 | 74.71 | 75.60 | 2,635,430 | +0.91(+1.21%) |
Jul 14, 2015 | 74.45 | 74.86 | 74.32 | 74.69 | 2,125,924 | -0.01(-0.01%) |
Jul 13, 2015 | 74.28 | 74.75 | 73.93 | 74.70 | 2,453,714 | +1.14(+1.55%) |
Jul 10, 2015 | 73.69 | 73.90 | 73.08 | 73.56 | 2,054,188 | +0.79(+1.08%) |
Jul 09, 2015 | 73.18 | 73.51 | 72.75 | 72.77 | 2,414,329 | +0.44(+0.60%) |
Jul 08, 2015 | 73.33 | 73.45 | 72.26 | 72.33 | 2,814,770 | -1.41(-1.91%) |
Jul 07, 2015 | 73.56 | 73.80 | 72.45 | 73.74 | 3,076,876 | +0.12(+0.16%) |
Jul 06, 2015 | 73.34 | 73.84 | 73.21 | 73.63 | 2,382,967 | -0.48(-0.65%) |
Jul 02, 2015 | 74.44 | 74.11 | 74.11 | 74.11 | 2,268,862 | -0.23(-0.32%) |
Jul 01, 2015 | 74.68 | 74.68 | 74.00 | 74.34 | 3,252,371 | +0.53(+0.72%) |
Jun 30, 2015 | 74.27 | 74.47 | 73.59 | 73.81 | 3,369,895 | +0.18(+0.25%) |
Jun 29, 2015 | 73.73 | 74.30 | 73.55 | 73.63 | 3,731,623 | -1.10(-1.47%) |
Jun 26, 2015 | 74.81 | 74.94 | 74.50 | 74.73 | 3,866,254 | +0.18(+0.24%) |
Jun 25, 2015 | 75.08 | 75.60 | 74.27 | 74.55 | 2,898,176 | -0.20(-0.27%) |
Jun 24, 2015 | 74.94 | 75.22 | 74.73 | 74.75 | 2,566,901 | -0.24(-0.32%) |
Jun 23, 2015 | 75.46 | 75.51 | 74.82 | 74.99 | 2,242,083 | +0.05(+0.07%) |
Jun 22, 2015 | 74.68 | 75.10 | 74.64 | 74.94 | 2,551,742 | +0.76(+1.02%) |
Jun 19, 2015 | 73.96 | 74.47 | 73.85 | 74.19 | 4,308,238 | -0.08(-0.11%) |
Jun 18, 2015 | 73.97 | 74.38 | 73.59 | 74.27 | 3,165,123 | +0.57(+0.77%) |
Jun 17, 2015 | 74.25 | 74.25 | 73.59 | 73.70 | 3,421,034 | -0.19(-0.26%) |
Jun 16, 2015 | 73.31 | 73.94 | 73.15 | 73.90 | 2,682,133 | +0.49(+0.66%) |
Jun 15, 2015 | 72.81 | 73.49 | 73.48 | 73.41 | 3,349,082 | -0.07(-0.09%) |
Jun 12, 2015 | 73.39 | 73.65 | 73.10 | 73.48 | 3,131,504 | -0.08(-0.10%) |
Jun 11, 2015 | 72.99 | 73.79 | 72.78 | 73.55 | 3,502,832 | +0.61(+0.84%) |
Jun 10, 2015 | 71.99 | 72.99 | 71.66 | 72.94 | 5,195,938 | +1.14(+1.59%) |
Jun 09, 2015 | 71.10 | 71.92 | 70.98 | 71.80 | 2,813,844 | +0.53(+0.74%) |
Jun 08, 2015 | 71.39 | 71.63 | 71.06 | 71.27 | 4,143,540 | +0.00(+0.00%) |
Jun 05, 2015 | 70.39 | 71.33 | 70.39 | 71.27 | 4,726,010 | +1.47(+2.10%) |
Jun 04, 2015 | 70.10 | 70.72 | 69.68 | 69.80 | 3,770,923 | -0.93(-1.32%) |
Jun 03, 2015 | 70.48 | 71.25 | 70.46 | 70.73 | 2,647,459 | +0.29(+0.42%) |
Jun 02, 2015 | 70.01 | 70.73 | 69.87 | 70.44 | 2,893,611 | +0.47(+0.67%) |
Jun 01, 2015 | 70.31 | 70.48 | 69.75 | 69.97 | 2,537,778 | -0.14(-0.20%) |
May 29, 2015 | 70.80 | 70.92 | 69.91 | 70.11 | 2,948,065 | -0.62(-0.88%) |
May 28, 2015 | 70.88 | 71.08 | 70.38 | 70.73 | 2,202,313 | -0.28(-0.39%) |
May 27, 2015 | 70.86 | 71.36 | 70.57 | 71.01 | 2,540,546 | +0.57(+0.81%) |
May 26, 2015 | 71.30 | 71.30 | 70.04 | 70.44 | 3,377,120 | -0.90(-1.26%) |
May 22, 2015 | 71.24 | 71.34 | 71.34 | 71.34 | 2,074,357 | -0.08(-0.11%) |
May 21, 2015 | 71.55 | 71.69 | 71.15 | 71.41 | 2,569,858 | -0.20(-0.28%) |
May 20, 2015 | 71.53 | 71.89 | 71.25 | 71.61 | 2,525,588 | -0.05(-0.07%) |
May 19, 2015 | 71.24 | 71.78 | 71.06 | 71.66 | 3,118,153 | +0.71(+1.01%) |
May 18, 2015 | 70.68 | 71.08 | 70.48 | 70.95 | 1,985,066 | +0.44(+0.63%) |
May 15, 2015 | 71.01 | 71.10 | 70.14 | 70.51 | 3,749,715 | -0.37(-0.52%) |
May 14, 2015 | 70.58 | 70.90 | 70.27 | 70.88 | 2,849,372 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.24 | 69.41 | 70.19 | 2,588,992 | +0.62(+0.89%) |
May 12, 2015 | 69.55 | 69.77 | 69.00 | 69.57 | 2,906,677 | -0.34(-0.48%) |
May 11, 2015 | 69.76 | 70.20 | 69.64 | 69.90 | 2,514,091 | +0.13(+0.18%) |
May 08, 2015 | 69.30 | 69.94 | 68.94 | 69.78 | 3,298,292 | +0.96(+1.39%) |
May 07, 2015 | 68.94 | 69.07 | 68.30 | 68.82 | 3,755,215 | -0.18(-0.27%) |
May 06, 2015 | 69.09 | 69.30 | 68.47 | 69.00 | 3,933,726 | +0.31(+0.45%) |
May 05, 2015 | 68.47 | 69.33 | 68.42 | 68.69 | 3,306,413 | +0.01(+0.01%) |
May 04, 2015 | 68.47 | 68.83 | 68.31 | 68.69 | 2,317,103 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.46 | 67.61 | 68.41 | 3,401,248 | +0.90(+1.34%) |
Apr 30, 2015 | 66.99 | 67.51 | 66.65 | 67.51 | 5,031,357 | +0.41(+0.61%) |
Apr 29, 2015 | 67.30 | 67.63 | 66.67 | 67.10 | 2,275,303 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.57 | 66.85 | 67.41 | 2,135,991 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.69 | 67.05 | 67.10 | 3,372,171 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.27 | 67.17 | 4,527,771 | -1.19(-1.73%) |
Apr 23, 2015 | 68.20 | 68.75 | 68.09 | 68.35 | 2,828,528 | +0.08(+0.12%) |
Apr 22, 2015 | 68.09 | 68.38 | 67.67 | 68.27 | 3,047,075 | +0.19(+0.28%) |
Apr 21, 2015 | 68.89 | 68.98 | 68.05 | 68.08 | 2,748,431 | -0.55(-0.80%) |
Apr 20, 2015 | 68.77 | 69.00 | 68.51 | 68.63 | 2,035,944 | +0.16(+0.23%) |
Apr 17, 2015 | 68.80 | 68.99 | 68.32 | 68.47 | 3,296,526 | -0.84(-1.22%) |
Apr 16, 2015 | 68.99 | 69.48 | 68.90 | 69.31 | 2,842,392 | +0.16(+0.23%) |
Apr 15, 2015 | 68.09 | 69.27 | 67.94 | 69.15 | 4,426,638 | +1.23(+1.81%) |
Apr 14, 2015 | 67.71 | 68.03 | 67.44 | 67.93 | 3,321,896 | +0.22(+0.32%) |
Apr 13, 2015 | 67.31 | 67.91 | 67.16 | 67.71 | 1,969,080 | +0.40(+0.60%) |
Apr 10, 2015 | 66.99 | 67.35 | 66.81 | 67.31 | 2,674,735 | +0.21(+0.31%) |
Apr 09, 2015 | 66.83 | 67.14 | 66.48 | 67.10 | 2,224,915 | +0.14(+0.21%) |
Apr 08, 2015 | 66.52 | 67.67 | 66.51 | 66.96 | 3,070,955 | +0.43(+0.65%) |
Apr 07, 2015 | 66.68 | 67.03 | 66.52 | 66.52 | 2,755,807 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.50 | 66.08 | 67.07 | 2,514,247 | +0.01(+0.01%) |
Apr 02, 2015 | 66.50 | 67.06 | 67.06 | 67.06 | 2,357,503 | +0.37(+0.55%) |