Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.17 | 67.88 | 67.00 | 67.32 | 8,423,195 | +0.11(+0.16%) |
Mar 30, 2016 | 67.99 | 68.23 | 67.15 | 67.21 | 8,762,001 | -0.05(-0.07%) |
Mar 29, 2016 | 66.18 | 67.31 | 65.58 | 67.26 | 9,375,521 | +0.45(+0.68%) |
Mar 28, 2016 | 66.97 | 67.09 | 66.33 | 66.81 | 7,160,786 | -0.12(-0.18%) |
Mar 24, 2016 | 65.30 | 66.93 | 66.93 | 66.93 | 11,562,460 | +0.89(+1.35%) |
Mar 23, 2016 | 66.84 | 66.90 | 65.65 | 66.04 | 14,600,276 | -1.35(-2.00%) |
Mar 22, 2016 | 67.57 | 68.39 | 67.26 | 67.39 | 10,722,264 | -0.66(-0.97%) |
Mar 21, 2016 | 68.46 | 68.83 | 67.68 | 68.05 | 11,393,472 | -0.88(-1.28%) |
Mar 18, 2016 | 69.05 | 69.09 | 67.64 | 68.94 | 20,457,966 | +0.56(+0.83%) |
Mar 17, 2016 | 67.92 | 68.97 | 67.24 | 68.37 | 15,133,826 | +1.05(+1.56%) |
Mar 16, 2016 | 66.84 | 67.84 | 66.13 | 67.32 | 14,127,536 | +0.80(+1.20%) |
Mar 15, 2016 | 65.73 | 66.61 | 65.10 | 66.52 | 9,927,471 | +0.01(+0.01%) |
Mar 14, 2016 | 66.03 | 66.92 | 65.69 | 66.52 | 9,772,673 | -0.23(-0.34%) |
Mar 11, 2016 | 67.00 | 67.84 | 65.89 | 66.74 | 19,979,704 | +0.45(+0.68%) |
Mar 10, 2016 | 65.48 | 66.30 | 64.93 | 66.29 | 17,133,704 | +0.79(+1.21%) |
Mar 09, 2016 | 63.30 | 66.78 | 63.13 | 65.50 | 27,353,938 | +2.88(+4.60%) |
Mar 08, 2016 | 63.78 | 64.27 | 62.33 | 62.62 | 14,891,220 | -1.36(-2.13%) |
Mar 07, 2016 | 62.06 | 64.05 | 61.78 | 63.98 | 18,113,306 | +1.93(+3.12%) |
Mar 04, 2016 | 61.69 | 62.54 | 61.18 | 62.05 | 13,219,767 | +0.28(+0.46%) |
Mar 03, 2016 | 61.39 | 61.79 | 60.72 | 61.77 | 12,082,514 | +0.28(+0.45%) |
Mar 02, 2016 | 60.26 | 61.52 | 59.56 | 61.49 | 13,657,520 | +0.71(+1.17%) |
Mar 01, 2016 | 59.36 | 61.06 | 58.83 | 60.78 | 16,458,411 | +1.90(+3.22%) |
Feb 29, 2016 | 59.94 | 60.12 | 58.62 | 58.88 | 16,365,497 | -0.64(-1.08%) |
Feb 26, 2016 | 61.37 | 61.46 | 59.47 | 59.52 | 13,278,297 | -0.67(-1.11%) |
Feb 25, 2016 | 60.45 | 60.48 | 59.09 | 60.19 | 13,387,613 | +0.02(+0.04%) |
Feb 24, 2016 | 58.80 | 60.31 | 58.50 | 60.17 | 13,831,669 | +0.25(+0.42%) |
Feb 23, 2016 | 62.37 | 62.44 | 59.77 | 59.92 | 15,075,002 | -2.76(-4.40%) |
Feb 22, 2016 | 61.04 | 63.40 | 61.74 | 62.68 | 14,589,312 | +1.64(+2.68%) |
Feb 19, 2016 | 60.92 | 61.07 | 59.89 | 61.04 | 13,864,203 | -0.16(-0.27%) |
Feb 18, 2016 | 62.63 | 62.98 | 61.12 | 61.20 | 13,486,251 | -1.11(-1.79%) |
Feb 17, 2016 | 60.27 | 62.56 | 59.99 | 62.32 | 18,007,954 | +2.47(+4.13%) |
Feb 16, 2016 | 60.14 | 60.26 | 58.78 | 59.85 | 15,059,879 | +0.32(+0.53%) |
Feb 12, 2016 | 58.39 | 59.53 | 59.53 | 59.53 | 14,114,344 | +1.70(+2.94%) |
Feb 11, 2016 | 56.86 | 58.30 | 56.19 | 57.83 | 18,276,320 | -0.03(-0.06%) |
Feb 10, 2016 | 57.68 | 58.46 | 56.79 | 57.86 | 17,374,462 | +0.08(+0.14%) |
Feb 09, 2016 | 59.29 | 59.72 | 57.26 | 57.78 | 18,086,490 | -2.14(-3.57%) |
Feb 08, 2016 | 56.97 | 60.41 | 56.51 | 59.92 | 25,407,584 | +2.17(+3.75%) |
Feb 05, 2016 | 58.49 | 58.73 | 57.32 | 57.75 | 21,655,790 | -1.33(-2.25%) |
Feb 04, 2016 | 58.94 | 60.06 | 58.41 | 59.08 | 18,403,490 | +0.12(+0.20%) |
Feb 03, 2016 | 57.41 | 58.97 | 55.64 | 58.96 | 20,036,846 | +2.36(+4.16%) |
Feb 02, 2016 | 57.63 | 57.86 | 56.43 | 56.61 | 19,110,458 | -2.82(-4.75%) |
Feb 01, 2016 | 59.33 | 59.99 | 58.70 | 59.43 | 15,723,408 | -0.82(-1.36%) |
Jan 29, 2016 | 58.57 | 60.42 | 57.80 | 60.25 | 29,059,214 | +0.38(+0.64%) |
Jan 28, 2016 | 59.75 | 60.41 | 58.32 | 59.87 | 18,677,996 | +1.83(+3.16%) |
Jan 27, 2016 | 58.50 | 60.00 | 57.39 | 58.04 | 17,758,572 | -0.58(-0.99%) |
Jan 26, 2016 | 57.12 | 58.88 | 56.69 | 58.62 | 17,457,372 | +2.25(+3.99%) |
Jan 25, 2016 | 57.34 | 58.73 | 56.30 | 56.37 | 17,724,426 | -1.85(-3.17%) |
Jan 22, 2016 | 58.85 | 59.36 | 56.94 | 58.21 | 22,566,302 | +1.74(+3.07%) |
Jan 21, 2016 | 54.91 | 56.90 | 54.37 | 56.48 | 23,114,884 | +1.44(+2.62%) |
Jan 20, 2016 | 55.73 | 55.96 | 52.49 | 55.03 | 37,521,048 | -1.76(-3.10%) |
Jan 19, 2016 | 58.65 | 59.06 | 56.30 | 56.80 | 18,874,602 | -1.51(-2.58%) |
Jan 15, 2016 | 56.89 | 58.30 | 58.30 | 58.30 | 25,645,652 | -1.25(-2.11%) |
Jan 14, 2016 | 57.10 | 60.04 | 56.41 | 59.56 | 23,582,214 | +2.88(+5.09%) |
Jan 13, 2016 | 57.95 | 58.71 | 55.76 | 56.67 | 22,312,418 | -0.57(-1.00%) |
Jan 12, 2016 | 57.28 | 57.42 | 55.53 | 57.24 | 19,336,736 | +0.96(+1.71%) |
Jan 11, 2016 | 57.73 | 57.81 | 55.59 | 56.28 | 20,616,344 | -0.95(-1.66%) |
Jan 08, 2016 | 58.11 | 58.42 | 56.60 | 57.23 | 17,065,680 | -0.62(-1.07%) |
Jan 07, 2016 | 58.92 | 59.75 | 57.61 | 57.85 | 22,054,286 | -2.13(-3.54%) |
Jan 06, 2016 | 60.93 | 61.17 | 59.34 | 59.97 | 20,816,022 | -2.47(-3.95%) |
Jan 05, 2016 | 62.05 | 62.47 | 61.21 | 62.44 | 11,286,990 | +0.53(+0.86%) |
Jan 04, 2016 | 62.39 | 62.79 | 61.02 | 61.91 | 16,355,607 | -0.77(-1.23%) |
Dec 31, 2015 | 62.28 | 62.69 | 62.69 | 62.69 | 10,029,477 | -0.09(-0.14%) |
Dec 30, 2015 | 62.78 | 63.40 | 62.64 | 62.78 | 8,035,827 | -0.81(-1.27%) |
Dec 29, 2015 | 64.03 | 64.51 | 63.46 | 63.58 | 9,285,159 | +0.62(+0.99%) |
Dec 28, 2015 | 62.93 | 63.22 | 62.50 | 62.96 | 9,758,208 | -1.18(-1.84%) |
Dec 24, 2015 | 65.47 | 64.14 | 64.14 | 64.14 | 7,173,630 | -1.23(-1.88%) |
Dec 23, 2015 | 64.25 | 65.40 | 63.81 | 65.37 | 16,033,749 | +2.47(+3.92%) |
Dec 22, 2015 | 62.10 | 63.26 | 61.53 | 62.90 | 13,865,388 | +0.72(+1.15%) |
Dec 21, 2015 | 62.99 | 63.20 | 61.47 | 62.18 | 18,472,930 | -0.40(-0.63%) |
Dec 18, 2015 | 62.76 | 63.60 | 62.23 | 62.58 | 28,941,900 | -0.51(-0.81%) |
Dec 17, 2015 | 65.15 | 65.49 | 62.99 | 63.09 | 20,208,708 | -2.02(-3.10%) |
Dec 16, 2015 | 64.51 | 65.38 | 63.28 | 65.11 | 24,269,432 | +0.47(+0.73%) |
Dec 15, 2015 | 63.12 | 65.08 | 63.10 | 64.64 | 27,488,774 | +2.39(+3.84%) |
Dec 14, 2015 | 60.14 | 62.43 | 59.54 | 62.25 | 17,835,582 | +2.01(+3.34%) |
Dec 11, 2015 | 61.22 | 61.26 | 59.99 | 60.23 | 18,924,442 | -1.99(-3.20%) |
Dec 10, 2015 | 61.32 | 63.03 | 61.05 | 62.23 | 20,858,190 | +1.18(+1.94%) |
Dec 09, 2015 | 60.39 | 62.81 | 60.14 | 61.04 | 21,060,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.79 | 61.32 | 58.71 | 60.23 | 19,225,512 | -0.59(-0.96%) |
Dec 07, 2015 | 60.96 | 61.28 | 59.16 | 60.82 | 22,069,050 | -1.69(-2.71%) |
Dec 04, 2015 | 61.25 | 62.59 | 60.27 | 62.51 | 18,900,532 | +0.60(+0.97%) |
Dec 03, 2015 | 63.28 | 63.70 | 61.57 | 61.91 | 15,779,222 | -0.98(-1.55%) |
Dec 02, 2015 | 64.53 | 64.59 | 62.73 | 62.89 | 16,976,496 | -1.55(-2.41%) |
Dec 01, 2015 | 63.39 | 64.56 | 63.39 | 64.44 | 10,010,284 | +0.81(+1.27%) |
Nov 30, 2015 | 63.16 | 64.08 | 63.02 | 63.63 | 17,464,940 | +0.66(+1.05%) |
Nov 27, 2015 | 62.89 | 63.30 | 62.77 | 62.97 | 3,656,339 | -0.35(-0.55%) |
Nov 25, 2015 | 63.21 | 63.32 | 63.32 | 63.32 | 7,777,233 | -0.33(-0.53%) |
Nov 24, 2015 | 62.85 | 64.32 | 62.57 | 63.65 | 12,265,009 | +0.93(+1.49%) |
Nov 23, 2015 | 61.77 | 63.02 | 61.40 | 62.72 | 9,884,319 | +0.70(+1.12%) |
Nov 20, 2015 | 63.16 | 63.63 | 61.88 | 62.02 | 12,286,514 | -1.27(-2.00%) |
Nov 19, 2015 | 64.13 | 64.36 | 63.01 | 63.29 | 8,748,793 | -0.96(-1.50%) |
Nov 18, 2015 | 63.72 | 64.63 | 63.43 | 64.25 | 9,935,226 | +0.82(+1.30%) |
Nov 17, 2015 | 63.60 | 64.46 | 63.20 | 63.43 | 10,871,238 | -0.29(-0.46%) |
Nov 16, 2015 | 61.17 | 63.74 | 61.17 | 63.72 | 14,280,693 | +2.68(+4.38%) |
Nov 13, 2015 | 61.66 | 61.94 | 60.71 | 61.05 | 11,151,253 | -0.81(-1.31%) |
Nov 12, 2015 | 62.47 | 62.75 | 61.44 | 61.86 | 13,002,008 | -1.60(-2.53%) |
Nov 11, 2015 | 64.29 | 64.51 | 63.24 | 63.46 | 8,839,532 | -0.72(-1.12%) |
Nov 10, 2015 | 63.40 | 64.36 | 63.22 | 64.18 | 9,911,383 | +0.63(+0.99%) |
Nov 09, 2015 | 64.35 | 65.02 | 63.40 | 63.55 | 11,124,155 | -1.18(-1.82%) |
Nov 06, 2015 | 64.51 | 64.76 | 63.17 | 64.73 | 13,994,852 | -0.36(-0.55%) |
Nov 05, 2015 | 66.12 | 66.47 | 64.94 | 65.09 | 16,244,240 | -1.53(-2.29%) |
Nov 04, 2015 | 67.48 | 67.53 | 66.14 | 66.62 | 17,327,786 | -0.94(-1.40%) |
Nov 03, 2015 | 65.69 | 67.90 | 65.69 | 67.56 | 25,665,462 | +2.19(+3.35%) |
Nov 02, 2015 | 62.38 | 65.59 | 62.29 | 65.37 | 20,736,404 | +2.81(+4.49%) |
Oct 30, 2015 | 62.74 | 63.32 | 61.55 | 62.56 | 16,791,280 | +0.68(+1.10%) |
Oct 29, 2015 | 61.49 | 62.60 | 61.36 | 61.88 | 9,711,923 | +0.07(+0.11%) |
Oct 28, 2015 | 60.72 | 62.04 | 60.52 | 61.81 | 11,963,825 | +1.44(+2.38%) |
Oct 27, 2015 | 60.39 | 60.55 | 59.71 | 60.37 | 13,551,020 | -0.74(-1.21%) |
Oct 26, 2015 | 62.56 | 62.56 | 60.98 | 61.11 | 12,500,552 | -1.70(-2.71%) |
Oct 23, 2015 | 62.47 | 63.29 | 62.02 | 62.81 | 11,816,796 | -0.26(-0.41%) |
Oct 22, 2015 | 61.78 | 63.20 | 61.78 | 63.07 | 13,031,616 | +1.58(+2.56%) |
Oct 21, 2015 | 61.57 | 62.39 | 61.36 | 61.50 | 10,794,140 | -0.45(-0.73%) |
Oct 20, 2015 | 61.61 | 62.29 | 61.54 | 61.95 | 11,942,155 | -0.03(-0.04%) |
Oct 19, 2015 | 62.20 | 62.33 | 61.42 | 61.98 | 12,928,657 | -0.87(-1.38%) |
Oct 16, 2015 | 63.02 | 63.10 | 61.97 | 62.84 | 11,361,275 | +0.39(+0.63%) |
Oct 15, 2015 | 61.72 | 62.56 | 60.88 | 62.45 | 13,015,268 | +0.66(+1.07%) |
Oct 14, 2015 | 60.74 | 61.94 | 60.38 | 61.79 | 14,138,444 | +0.95(+1.56%) |
Oct 13, 2015 | 60.44 | 61.23 | 60.09 | 60.84 | 11,639,134 | -0.25(-0.41%) |
Oct 12, 2015 | 61.86 | 61.94 | 60.49 | 61.09 | 11,501,142 | -0.57(-0.93%) |
Oct 09, 2015 | 62.09 | 62.23 | 61.04 | 61.66 | 14,542,342 | -0.23(-0.38%) |
Oct 08, 2015 | 60.50 | 62.05 | 60.44 | 61.89 | 16,412,569 | +1.23(+2.03%) |
Oct 07, 2015 | 60.75 | 61.62 | 59.40 | 60.66 | 25,697,348 | +0.78(+1.30%) |
Oct 06, 2015 | 57.95 | 60.33 | 57.87 | 59.88 | 27,449,142 | +2.04(+3.52%) |
Oct 05, 2015 | 56.73 | 57.96 | 56.69 | 57.85 | 20,621,010 | +1.71(+3.04%) |
Oct 02, 2015 | 53.52 | 56.14 | 53.22 | 56.14 | 18,959,482 | +2.21(+4.10%) |
Oct 01, 2015 | 54.88 | 55.69 | 53.57 | 53.93 | 16,139,249 | -0.37(-0.68%) |
Sep 30, 2015 | 53.11 | 54.40 | 53.01 | 54.30 | 20,493,970 | +1.81(+3.45%) |
Sep 29, 2015 | 52.35 | 52.77 | 51.82 | 52.49 | 12,779,277 | +0.33(+0.63%) |
Sep 28, 2015 | 52.77 | 52.96 | 52.15 | 52.16 | 15,349,954 | -1.33(-2.48%) |
Sep 25, 2015 | 53.61 | 53.81 | 52.95 | 53.49 | 15,779,294 | +0.56(+1.05%) |
Sep 24, 2015 | 51.94 | 53.22 | 51.70 | 52.93 | 14,964,911 | +0.53(+1.01%) |
Sep 23, 2015 | 53.28 | 53.37 | 52.15 | 52.40 | 13,135,882 | -0.78(-1.46%) |
Sep 22, 2015 | 52.90 | 53.48 | 52.66 | 53.18 | 14,077,255 | -0.58(-1.08%) |
Sep 21, 2015 | 53.90 | 54.20 | 53.59 | 53.76 | 12,381,221 | +0.24(+0.45%) |
Sep 18, 2015 | 53.63 | 54.18 | 52.99 | 53.52 | 27,071,012 | -1.15(-2.10%) |
Sep 17, 2015 | 54.47 | 55.40 | 54.11 | 54.67 | 17,902,592 | +0.27(+0.49%) |
Sep 16, 2015 | 53.57 | 54.53 | 53.54 | 54.40 | 18,293,712 | +1.27(+2.40%) |
Sep 15, 2015 | 52.62 | 53.48 | 52.46 | 53.12 | 16,963,850 | +0.96(+1.85%) |
Sep 14, 2015 | 51.99 | 52.32 | 51.60 | 52.16 | 14,868,126 | -0.01(-0.03%) |
Sep 11, 2015 | 52.28 | 52.49 | 51.69 | 52.17 | 16,025,478 | +0.09(+0.17%) |
Sep 10, 2015 | 52.13 | 52.18 | 51.16 | 52.09 | 16,668,400 | +0.51(+0.99%) |
Sep 09, 2015 | 53.30 | 53.83 | 51.46 | 51.58 | 16,406,204 | -1.32(-2.50%) |
Sep 08, 2015 | 53.37 | 53.39 | 52.49 | 52.90 | 13,532,804 | +0.12(+0.22%) |
Sep 04, 2015 | 53.21 | 52.78 | 52.78 | 52.78 | 16,283,936 | -1.09(-2.03%) |
Sep 03, 2015 | 54.18 | 54.67 | 53.48 | 53.87 | 17,842,074 | +0.14(+0.26%) |
Sep 02, 2015 | 54.90 | 54.90 | 53.17 | 53.74 | 20,707,710 | -0.09(-0.17%) |
Sep 01, 2015 | 54.22 | 54.65 | 53.37 | 53.83 | 26,075,850 | -1.93(-3.46%) |
Aug 31, 2015 | 55.08 | 55.82 | 53.64 | 55.75 | 24,517,146 | +0.39(+0.70%) |
Aug 28, 2015 | 53.50 | 55.90 | 53.41 | 55.37 | 34,478,616 | +1.92(+3.59%) |
Aug 27, 2015 | 51.63 | 53.78 | 51.33 | 53.45 | 31,286,252 | +3.13(+6.23%) |
Aug 26, 2015 | 49.37 | 50.32 | 48.84 | 50.32 | 25,274,790 | +2.11(+4.38%) |
Aug 25, 2015 | 51.58 | 51.64 | 48.08 | 48.20 | 30,685,624 | -1.45(-2.91%) |
Aug 24, 2015 | 48.57 | 51.89 | 47.90 | 49.65 | 35,138,008 | -2.51(-4.80%) |
Aug 21, 2015 | 54.29 | 54.79 | 52.13 | 52.15 | 26,704,430 | -2.40(-4.39%) |
Aug 20, 2015 | 55.53 | 55.96 | 54.55 | 54.55 | 17,221,926 | -1.15(-2.06%) |
Aug 19, 2015 | 57.05 | 57.08 | 55.53 | 55.70 | 19,069,762 | -1.74(-3.03%) |
Aug 18, 2015 | 57.19 | 57.67 | 57.01 | 57.44 | 13,209,134 | +0.14(+0.25%) |
Aug 17, 2015 | 58.14 | 58.18 | 57.21 | 57.30 | 18,303,236 | -1.16(-1.99%) |
Aug 14, 2015 | 58.32 | 58.75 | 57.98 | 58.46 | 11,398,129 | +0.10(+0.16%) |
Aug 13, 2015 | 58.49 | 58.70 | 58.09 | 58.36 | 14,065,008 | -0.64(-1.08%) |
Aug 12, 2015 | 57.79 | 59.22 | 57.73 | 59.00 | 16,739,726 | +0.69(+1.18%) |
Aug 11, 2015 | 57.37 | 58.45 | 56.83 | 58.32 | 14,408,423 | -0.07(-0.13%) |
Aug 10, 2015 | 57.24 | 58.53 | 57.03 | 58.39 | 12,270,425 | +1.45(+2.56%) |
Aug 07, 2015 | 57.59 | 57.96 | 56.72 | 56.94 | 10,917,292 | -0.98(-1.69%) |
Aug 06, 2015 | 56.81 | 58.18 | 56.35 | 57.92 | 14,422,424 | +0.79(+1.38%) |
Aug 05, 2015 | 58.09 | 58.47 | 57.02 | 57.13 | 16,553,552 | -0.80(-1.38%) |
Aug 04, 2015 | 58.29 | 59.08 | 57.57 | 57.93 | 12,556,909 | -0.27(-0.46%) |
Aug 03, 2015 | 59.34 | 59.37 | 58.00 | 58.19 | 20,801,300 | -1.96(-3.25%) |
Jul 31, 2015 | 62.22 | 62.38 | 59.83 | 60.15 | 28,040,886 | -3.09(-4.89%) |
Jul 30, 2015 | 63.53 | 63.78 | 63.06 | 63.25 | 9,465,909 | -0.15(-0.24%) |
Jul 29, 2015 | 62.53 | 63.50 | 62.16 | 63.40 | 14,446,617 | +0.58(+0.92%) |
Jul 28, 2015 | 60.81 | 63.01 | 60.80 | 62.82 | 16,968,942 | +2.22(+3.66%) |
Jul 27, 2015 | 61.09 | 61.25 | 60.33 | 60.60 | 15,212,989 | -0.99(-1.61%) |
Jul 24, 2015 | 63.08 | 63.08 | 61.42 | 61.59 | 16,413,261 | -1.59(-2.52%) |
Jul 23, 2015 | 63.61 | 63.95 | 63.02 | 63.18 | 10,826,846 | -0.39(-0.61%) |
Jul 22, 2015 | 63.57 | 64.13 | 63.42 | 63.57 | 13,720,088 | -0.27(-0.42%) |
Jul 21, 2015 | 63.23 | 64.00 | 63.23 | 63.84 | 10,359,061 | +0.65(+1.03%) |
Jul 20, 2015 | 63.43 | 63.56 | 62.95 | 63.18 | 8,852,021 | -0.14(-0.23%) |
Jul 17, 2015 | 64.06 | 64.17 | 63.16 | 63.33 | 12,082,495 | -0.90(-1.41%) |
Jul 16, 2015 | 64.10 | 64.40 | 63.84 | 64.23 | 9,447,207 | +0.16(+0.25%) |
Jul 15, 2015 | 64.61 | 65.06 | 63.83 | 64.07 | 9,544,564 | -0.89(-1.37%) |
Jul 14, 2015 | 64.18 | 65.12 | 64.17 | 64.96 | 7,676,067 | +0.65(+1.00%) |
Jul 13, 2015 | 64.12 | 64.51 | 64.01 | 64.31 | 7,410,620 | +0.13(+0.20%) |
Jul 10, 2015 | 64.27 | 64.55 | 63.95 | 64.18 | 8,284,142 | +0.43(+0.67%) |
Jul 09, 2015 | 64.52 | 64.73 | 63.74 | 63.76 | 11,633,074 | +0.15(+0.24%) |
Jul 08, 2015 | 64.31 | 64.65 | 63.40 | 63.61 | 11,353,919 | -1.16(-1.80%) |
Jul 07, 2015 | 64.18 | 64.91 | 63.57 | 64.77 | 17,315,414 | +0.34(+0.53%) |
Jul 06, 2015 | 64.63 | 64.97 | 64.23 | 64.43 | 12,269,129 | -0.75(-1.15%) |
Jul 02, 2015 | 65.51 | 65.18 | 65.18 | 65.18 | 9,442,043 | -0.15(-0.23%) |
Jul 01, 2015 | 65.47 | 65.69 | 64.96 | 65.33 | 10,730,646 | -0.26(-0.39%) |
Jun 30, 2015 | 66.25 | 66.39 | 65.41 | 65.58 | 14,599,227 | -0.15(-0.23%) |
Jun 29, 2015 | 66.28 | 66.60 | 65.67 | 65.73 | 12,891,137 | -1.30(-1.94%) |
Jun 26, 2015 | 66.79 | 67.09 | 66.50 | 67.03 | 14,732,142 | +0.18(+0.26%) |
Jun 25, 2015 | 67.61 | 67.75 | 66.82 | 66.86 | 8,912,418 | -0.63(-0.94%) |
Jun 24, 2015 | 67.97 | 68.44 | 67.49 | 67.49 | 10,961,195 | -0.56(-0.82%) |
Jun 23, 2015 | 67.96 | 68.28 | 67.67 | 68.05 | 8,381,032 | -0.14(-0.20%) |
Jun 22, 2015 | 67.87 | 68.23 | 67.56 | 68.18 | 9,437,149 | +0.56(+0.82%) |
Jun 19, 2015 | 67.79 | 68.10 | 67.62 | 67.62 | 15,462,477 | -0.53(-0.78%) |
Jun 18, 2015 | 68.16 | 68.60 | 68.09 | 68.15 | 10,543,003 | +0.33(+0.49%) |
Jun 17, 2015 | 68.55 | 68.78 | 67.66 | 67.82 | 12,104,062 | -0.19(-0.28%) |
Jun 16, 2015 | 67.44 | 68.29 | 67.18 | 68.01 | 12,890,793 | +0.51(+0.76%) |
Jun 15, 2015 | 67.61 | 67.92 | 67.41 | 67.50 | 9,087,183 | -0.39(-0.58%) |
Jun 12, 2015 | 68.34 | 68.45 | 67.74 | 67.90 | 9,525,075 | -0.85(-1.24%) |
Jun 11, 2015 | 69.26 | 69.48 | 68.62 | 68.75 | 8,212,022 | -0.48(-0.70%) |
Jun 10, 2015 | 69.70 | 69.70 | 69.02 | 69.23 | 11,159,837 | +0.96(+1.40%) |
Jun 09, 2015 | 68.46 | 68.83 | 68.13 | 68.27 | 10,527,383 | +0.00(+0.00%) |
Jun 08, 2015 | 68.86 | 68.93 | 67.95 | 68.27 | 12,076,620 | -0.80(-1.15%) |
Jun 05, 2015 | 68.79 | 70.09 | 68.67 | 69.07 | 8,944,611 | +0.14(+0.20%) |
Jun 04, 2015 | 69.27 | 69.60 | 68.65 | 68.93 | 10,143,288 | -0.53(-0.76%) |
Jun 03, 2015 | 69.62 | 70.28 | 69.43 | 69.46 | 7,611,546 | -0.28(-0.40%) |
Jun 02, 2015 | 69.79 | 70.10 | 69.42 | 69.74 | 7,413,472 | -0.03(-0.05%) |
Jun 01, 2015 | 70.34 | 70.36 | 69.68 | 69.77 | 7,960,856 | -0.25(-0.36%) |
May 29, 2015 | 70.12 | 70.41 | 69.80 | 70.02 | 9,816,062 | -0.16(-0.23%) |
May 28, 2015 | 70.00 | 70.31 | 69.60 | 70.19 | 7,501,629 | +0.09(+0.13%) |
May 27, 2015 | 70.16 | 70.55 | 69.84 | 70.10 | 8,614,268 | -0.12(-0.17%) |
May 26, 2015 | 70.85 | 71.00 | 69.98 | 70.22 | 11,777,455 | -1.09(-1.53%) |
May 22, 2015 | 71.44 | 71.31 | 71.31 | 71.31 | 6,938,668 | -0.41(-0.57%) |
May 21, 2015 | 72.04 | 72.25 | 71.59 | 71.72 | 9,633,530 | +0.16(+0.23%) |
May 20, 2015 | 71.67 | 72.00 | 71.22 | 71.55 | 9,592,147 | +0.16(+0.22%) |
May 19, 2015 | 72.10 | 72.27 | 71.38 | 71.40 | 11,660,413 | -1.11(-1.53%) |
May 18, 2015 | 73.08 | 73.09 | 72.46 | 72.51 | 9,399,971 | -0.94(-1.28%) |
May 15, 2015 | 72.89 | 73.65 | 72.70 | 73.44 | 8,298,377 | +0.44(+0.61%) |
May 14, 2015 | 72.71 | 73.57 | 72.71 | 73.00 | 14,486,042 | +0.50(+0.70%) |
May 13, 2015 | 72.69 | 73.01 | 72.23 | 72.50 | 8,196,663 | +0.09(+0.13%) |
May 12, 2015 | 72.32 | 72.70 | 72.09 | 72.40 | 7,454,346 | +0.13(+0.19%) |
May 11, 2015 | 73.14 | 73.16 | 72.23 | 72.27 | 8,918,753 | -0.87(-1.19%) |
May 08, 2015 | 72.89 | 73.24 | 72.29 | 73.14 | 10,516,244 | +0.73(+1.00%) |
May 07, 2015 | 72.49 | 72.83 | 71.82 | 72.41 | 8,604,667 | -0.26(-0.35%) |
May 06, 2015 | 73.53 | 73.73 | 72.23 | 72.66 | 8,646,267 | -0.03(-0.05%) |
May 05, 2015 | 73.53 | 74.00 | 72.70 | 72.70 | 9,601,563 | -0.22(-0.30%) |
May 04, 2015 | 73.63 | 73.65 | 72.69 | 72.91 | 11,379,407 | -0.48(-0.66%) |
May 01, 2015 | 74.23 | 74.58 | 72.92 | 73.40 | 15,394,704 | -1.36(-1.82%) |
Apr 30, 2015 | 75.42 | 75.53 | 74.34 | 74.76 | 9,902,997 | -0.45(-0.60%) |
Apr 29, 2015 | 74.60 | 75.38 | 74.50 | 75.21 | 8,417,030 | +0.41(+0.55%) |
Apr 28, 2015 | 74.08 | 74.88 | 73.81 | 74.80 | 7,905,703 | +0.96(+1.29%) |
Apr 27, 2015 | 74.27 | 74.54 | 73.74 | 73.84 | 7,218,007 | -0.11(-0.15%) |
Apr 24, 2015 | 73.82 | 74.07 | 73.39 | 73.96 | 7,420,460 | -0.07(-0.09%) |
Apr 23, 2015 | 74.04 | 74.48 | 73.78 | 74.02 | 10,309,978 | +0.32(+0.43%) |
Apr 22, 2015 | 74.08 | 74.34 | 73.51 | 73.71 | 8,383,272 | -0.15(-0.21%) |
Apr 21, 2015 | 74.08 | 74.54 | 73.58 | 73.86 | 8,430,484 | -0.38(-0.51%) |
Apr 20, 2015 | 73.76 | 75.20 | 73.74 | 74.24 | 10,617,269 | +0.79(+1.08%) |
Apr 17, 2015 | 73.61 | 73.84 | 72.87 | 73.45 | 9,728,714 | -0.71(-0.95%) |
Apr 16, 2015 | 73.98 | 74.68 | 73.37 | 74.15 | 8,771,273 | -0.17(-0.23%) |
Apr 15, 2015 | 73.77 | 74.51 | 73.63 | 74.32 | 9,957,352 | +1.06(+1.44%) |
Apr 14, 2015 | 72.50 | 73.43 | 72.20 | 73.26 | 10,789,332 | +1.58(+2.20%) |
Apr 13, 2015 | 72.26 | 72.63 | 71.65 | 71.69 | 6,398,746 | -0.28(-0.38%) |
Apr 10, 2015 | 72.34 | 72.47 | 71.90 | 71.96 | 7,446,024 | -0.03(-0.04%) |
Apr 09, 2015 | 71.89 | 72.18 | 71.47 | 71.99 | 8,557,666 | +0.20(+0.27%) |
Apr 08, 2015 | 73.28 | 73.32 | 71.70 | 71.80 | 11,727,615 | -1.27(-1.73%) |
Apr 07, 2015 | 72.01 | 73.43 | 71.77 | 73.06 | 12,680,812 | +1.09(+1.52%) |
Apr 06, 2015 | 71.37 | 72.60 | 70.83 | 71.97 | 9,988,874 | +1.10(+1.56%) |
Apr 02, 2015 | 70.31 | 70.87 | 70.87 | 70.87 | 7,611,997 | +0.33(+0.47%) |