Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.69 | 65.69 | 64.48 | 64.85 | 3,944,523 | -0.80(-1.22%) |
Apr 28, 2016 | 65.35 | 65.82 | 64.97 | 65.65 | 5,105,009 | -0.04(-0.07%) |
Apr 27, 2016 | 65.70 | 66.25 | 65.10 | 65.69 | 4,298,875 | +0.21(+0.31%) |
Apr 26, 2016 | 65.78 | 67.23 | 65.33 | 65.48 | 6,228,772 | -1.43(-2.14%) |
Apr 25, 2016 | 66.50 | 66.97 | 66.24 | 66.92 | 4,387,087 | +0.09(+0.14%) |
Apr 22, 2016 | 66.20 | 66.92 | 66.05 | 66.82 | 3,141,474 | +0.39(+0.59%) |
Apr 21, 2016 | 66.26 | 67.05 | 66.03 | 66.43 | 3,827,888 | +0.25(+0.38%) |
Apr 20, 2016 | 66.35 | 66.77 | 65.74 | 66.18 | 4,716,390 | -0.15(-0.22%) |
Apr 19, 2016 | 66.61 | 67.40 | 65.80 | 66.32 | 4,448,822 | +0.03(+0.04%) |
Apr 18, 2016 | 64.89 | 66.33 | 64.56 | 66.30 | 4,762,856 | +1.45(+2.24%) |
Apr 15, 2016 | 64.92 | 65.47 | 64.47 | 64.85 | 3,502,909 | -0.09(-0.13%) |
Apr 14, 2016 | 64.65 | 65.11 | 64.22 | 64.93 | 3,519,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.16 | 64.59 | 63.60 | 64.53 | 2,727,273 | +0.51(+0.79%) |
Apr 12, 2016 | 63.34 | 64.64 | 63.13 | 64.02 | 3,319,281 | +0.53(+0.84%) |
Apr 11, 2016 | 63.95 | 64.17 | 63.36 | 63.49 | 3,903,134 | -0.38(-0.59%) |
Apr 08, 2016 | 64.63 | 64.63 | 63.41 | 63.87 | 3,756,659 | -0.17(-0.27%) |
Apr 07, 2016 | 63.97 | 64.53 | 63.41 | 64.04 | 4,337,582 | -0.15(-0.23%) |
Apr 06, 2016 | 62.50 | 64.44 | 62.50 | 64.19 | 6,602,977 | +1.48(+2.35%) |
Apr 05, 2016 | 62.49 | 63.23 | 62.23 | 62.71 | 4,183,461 | -0.12(-0.19%) |
Apr 04, 2016 | 63.16 | 63.35 | 62.58 | 62.83 | 3,256,958 | -0.21(-0.33%) |
Apr 01, 2016 | 61.47 | 63.28 | 61.41 | 63.04 | 4,756,299 | +1.21(+1.96%) |
Mar 31, 2016 | 61.62 | 62.10 | 61.04 | 61.83 | 4,286,215 | +0.20(+0.32%) |
Mar 30, 2016 | 61.80 | 62.10 | 61.02 | 61.63 | 3,588,573 | +0.07(+0.11%) |
Mar 29, 2016 | 60.73 | 61.77 | 60.67 | 61.56 | 4,443,195 | +0.93(+1.53%) |
Mar 28, 2016 | 61.26 | 61.36 | 60.43 | 60.63 | 3,100,402 | -0.43(-0.70%) |
Mar 24, 2016 | 60.66 | 61.06 | 61.06 | 61.06 | 3,369,454 | -0.04(-0.07%) |
Mar 23, 2016 | 61.96 | 62.01 | 60.88 | 61.10 | 4,524,339 | -0.64(-1.04%) |
Mar 22, 2016 | 60.28 | 62.02 | 60.24 | 61.75 | 8,916,436 | +1.43(+2.38%) |
Mar 21, 2016 | 60.79 | 61.00 | 59.96 | 60.31 | 6,871,981 | -0.60(-0.99%) |
Mar 18, 2016 | 59.41 | 61.00 | 59.29 | 60.92 | 11,800,771 | +1.62(+2.74%) |
Mar 17, 2016 | 62.01 | 62.12 | 58.28 | 59.29 | 17,961,638 | -2.94(-4.72%) |
Mar 16, 2016 | 61.21 | 62.59 | 61.10 | 62.23 | 6,158,058 | +1.06(+1.74%) |
Mar 15, 2016 | 61.52 | 61.82 | 59.76 | 61.16 | 16,012,923 | -2.29(-3.61%) |
Mar 14, 2016 | 63.76 | 64.05 | 63.35 | 63.46 | 3,729,256 | -0.64(-0.99%) |
Mar 11, 2016 | 63.08 | 64.35 | 62.84 | 64.09 | 4,108,246 | +1.40(+2.23%) |
Mar 10, 2016 | 63.53 | 63.71 | 62.19 | 62.69 | 5,147,260 | -0.45(-0.71%) |
Mar 09, 2016 | 63.11 | 63.48 | 62.68 | 63.14 | 2,762,785 | +0.46(+0.74%) |
Mar 08, 2016 | 62.62 | 64.01 | 62.58 | 62.68 | 3,815,667 | -0.34(-0.55%) |
Mar 07, 2016 | 62.82 | 63.50 | 62.50 | 63.02 | 4,010,136 | -0.17(-0.27%) |
Mar 04, 2016 | 62.99 | 63.59 | 62.59 | 63.19 | 4,055,085 | +0.30(+0.48%) |
Mar 03, 2016 | 63.36 | 63.44 | 62.31 | 62.89 | 5,272,153 | -0.66(-1.04%) |
Mar 02, 2016 | 62.44 | 63.58 | 62.19 | 63.55 | 7,848,944 | +1.10(+1.76%) |
Mar 01, 2016 | 62.36 | 62.51 | 61.70 | 62.45 | 5,289,887 | +0.64(+1.03%) |
Feb 29, 2016 | 62.99 | 62.99 | 61.80 | 61.82 | 6,673,820 | -1.37(-2.17%) |
Feb 26, 2016 | 64.75 | 65.07 | 63.03 | 63.19 | 5,599,833 | -1.05(-1.63%) |
Feb 25, 2016 | 63.77 | 64.30 | 63.34 | 64.24 | 5,016,570 | +0.62(+0.97%) |
Feb 24, 2016 | 62.96 | 63.77 | 62.37 | 63.62 | 4,235,027 | +0.54(+0.86%) |
Feb 23, 2016 | 62.76 | 63.96 | 62.73 | 63.08 | 5,137,850 | +0.39(+0.63%) |
Feb 22, 2016 | 62.60 | 63.22 | 61.90 | 62.68 | 6,606,736 | +0.34(+0.55%) |
Feb 19, 2016 | 62.41 | 62.74 | 61.99 | 62.34 | 7,746,403 | -0.74(-1.17%) |
Feb 18, 2016 | 63.04 | 64.01 | 62.81 | 63.08 | 6,546,319 | -1.04(-1.62%) |
Feb 17, 2016 | 63.54 | 64.32 | 62.75 | 64.12 | 4,658,995 | +1.16(+1.84%) |
Feb 16, 2016 | 61.77 | 63.04 | 61.76 | 62.96 | 5,603,777 | +1.77(+2.89%) |
Feb 12, 2016 | 61.45 | 61.19 | 61.19 | 61.19 | 7,375,784 | -0.13(-0.21%) |
Feb 11, 2016 | 61.99 | 62.36 | 60.81 | 61.32 | 6,319,096 | -1.42(-2.26%) |
Feb 10, 2016 | 63.30 | 64.28 | 62.66 | 62.74 | 5,530,307 | -0.14(-0.22%) |
Feb 09, 2016 | 62.61 | 63.91 | 62.00 | 62.87 | 6,051,873 | -0.38(-0.61%) |
Feb 08, 2016 | 62.71 | 63.59 | 62.10 | 63.26 | 5,100,216 | -0.11(-0.17%) |
Feb 05, 2016 | 63.23 | 64.65 | 62.71 | 63.37 | 7,403,908 | +0.03(+0.05%) |
Feb 04, 2016 | 64.76 | 65.25 | 62.62 | 63.33 | 7,434,904 | -1.54(-2.38%) |
Feb 03, 2016 | 65.19 | 66.12 | 63.27 | 64.88 | 8,170,531 | -0.18(-0.28%) |
Feb 02, 2016 | 66.22 | 66.76 | 64.88 | 65.06 | 5,634,539 | -1.79(-2.68%) |
Feb 01, 2016 | 66.68 | 67.49 | 65.89 | 66.85 | 4,757,055 | -0.60(-0.88%) |
Jan 29, 2016 | 65.96 | 67.72 | 65.85 | 67.44 | 8,259,746 | +1.95(+2.98%) |
Jan 28, 2016 | 69.80 | 70.17 | 65.26 | 65.49 | 11,878,784 | -4.22(-6.05%) |
Jan 27, 2016 | 69.58 | 70.98 | 69.03 | 69.71 | 5,092,315 | -0.17(-0.24%) |
Jan 26, 2016 | 69.70 | 70.06 | 68.99 | 69.88 | 5,375,558 | +0.21(+0.31%) |
Jan 25, 2016 | 70.34 | 70.94 | 69.59 | 69.67 | 3,087,829 | -0.66(-0.93%) |
Jan 22, 2016 | 70.26 | 70.90 | 69.84 | 70.32 | 4,053,731 | +0.92(+1.33%) |
Jan 21, 2016 | 70.39 | 70.44 | 68.71 | 69.40 | 5,783,248 | -1.04(-1.48%) |
Jan 20, 2016 | 69.79 | 71.17 | 68.56 | 70.44 | 9,795,482 | -0.52(-0.73%) |
Jan 19, 2016 | 70.18 | 72.30 | 69.88 | 70.96 | 10,742,697 | +1.70(+2.45%) |
Jan 15, 2016 | 68.80 | 69.27 | 69.27 | 69.27 | 7,827,912 | -1.11(-1.57%) |
Jan 14, 2016 | 67.60 | 70.54 | 67.26 | 70.38 | 9,680,263 | +2.76(+4.09%) |
Jan 13, 2016 | 68.84 | 68.91 | 67.43 | 67.61 | 5,428,343 | -0.94(-1.37%) |
Jan 12, 2016 | 68.73 | 69.06 | 67.80 | 68.55 | 5,077,043 | +0.11(+0.16%) |
Jan 11, 2016 | 69.32 | 69.85 | 67.21 | 68.44 | 5,734,434 | -0.84(-1.21%) |
Jan 08, 2016 | 69.63 | 70.33 | 69.10 | 69.28 | 6,896,500 | -0.14(-0.20%) |
Jan 07, 2016 | 69.60 | 70.61 | 68.92 | 69.41 | 6,840,501 | -1.85(-2.60%) |
Jan 06, 2016 | 70.50 | 72.37 | 70.34 | 71.26 | 7,773,354 | -0.45(-0.63%) |
Jan 05, 2016 | 70.68 | 72.81 | 70.66 | 71.71 | 8,750,036 | +1.06(+1.50%) |
Jan 04, 2016 | 71.11 | 71.28 | 69.74 | 70.66 | 8,100,922 | -1.19(-1.65%) |
Dec 31, 2015 | 73.09 | 71.84 | 71.84 | 71.84 | 3,727,884 | -1.65(-2.25%) |
Dec 30, 2015 | 73.71 | 74.26 | 73.45 | 73.50 | 2,310,289 | -0.04(-0.06%) |
Dec 29, 2015 | 73.19 | 74.07 | 72.98 | 73.54 | 2,460,265 | +0.65(+0.89%) |
Dec 28, 2015 | 72.97 | 73.07 | 72.38 | 72.89 | 2,382,919 | -0.31(-0.42%) |
Dec 24, 2015 | 73.31 | 73.20 | 73.20 | 73.20 | 1,743,901 | -0.30(-0.41%) |
Dec 23, 2015 | 73.63 | 74.07 | 73.44 | 73.50 | 3,288,685 | +0.25(+0.34%) |
Dec 22, 2015 | 73.56 | 73.73 | 72.70 | 73.25 | 2,868,901 | -0.11(-0.15%) |
Dec 21, 2015 | 73.09 | 73.71 | 72.60 | 73.36 | 4,389,158 | +1.08(+1.50%) |
Dec 18, 2015 | 72.96 | 73.31 | 72.28 | 72.28 | 6,827,524 | -1.24(-1.68%) |
Dec 17, 2015 | 73.97 | 74.35 | 73.50 | 73.51 | 4,607,144 | -0.06(-0.08%) |
Dec 16, 2015 | 73.33 | 73.82 | 71.66 | 73.57 | 3,497,614 | +0.66(+0.90%) |
Dec 15, 2015 | 72.63 | 73.31 | 72.49 | 72.92 | 4,662,692 | +0.72(+0.99%) |
Dec 14, 2015 | 71.08 | 72.23 | 70.74 | 72.20 | 6,108,631 | +1.19(+1.67%) |
Dec 11, 2015 | 71.45 | 71.94 | 70.87 | 71.02 | 4,384,280 | -1.38(-1.91%) |
Dec 10, 2015 | 71.82 | 72.91 | 71.08 | 72.40 | 4,301,071 | +0.90(+1.25%) |
Dec 09, 2015 | 73.34 | 73.60 | 71.25 | 71.50 | 6,426,602 | -2.17(-2.95%) |
Dec 08, 2015 | 73.00 | 74.75 | 72.96 | 73.68 | 5,583,914 | +0.03(+0.03%) |
Dec 07, 2015 | 74.56 | 75.17 | 73.23 | 73.65 | 5,135,939 | -0.20(-0.28%) |
Dec 04, 2015 | 71.17 | 74.42 | 71.13 | 73.85 | 8,195,335 | +3.04(+4.29%) |
Dec 03, 2015 | 72.17 | 72.34 | 70.39 | 70.82 | 4,304,011 | -1.28(-1.77%) |
Dec 02, 2015 | 73.55 | 73.95 | 71.98 | 72.10 | 5,207,665 | -1.65(-2.24%) |
Dec 01, 2015 | 71.80 | 73.78 | 71.06 | 73.75 | 8,641,631 | +3.80(+5.44%) |
Nov 30, 2015 | 71.42 | 71.65 | 69.95 | 69.95 | 7,695,586 | -1.37(-1.92%) |
Nov 27, 2015 | 71.42 | 71.83 | 71.28 | 71.32 | 1,470,456 | -0.08(-0.11%) |
Nov 25, 2015 | 71.52 | 71.40 | 71.40 | 71.40 | 2,966,591 | -0.12(-0.17%) |
Nov 24, 2015 | 71.25 | 71.89 | 70.81 | 71.52 | 4,024,196 | -0.73(-1.01%) |
Nov 23, 2015 | 72.05 | 72.41 | 71.72 | 72.25 | 4,727,045 | +0.23(+0.32%) |
Nov 20, 2015 | 71.88 | 72.90 | 71.72 | 72.02 | 4,986,294 | +0.64(+0.90%) |
Nov 19, 2015 | 70.94 | 71.52 | 70.53 | 71.38 | 3,701,585 | +0.06(+0.08%) |
Nov 18, 2015 | 69.48 | 71.41 | 69.40 | 71.32 | 4,593,464 | +2.00(+2.89%) |
Nov 17, 2015 | 69.00 | 70.28 | 68.75 | 69.32 | 3,532,987 | +0.06(+0.09%) |
Nov 16, 2015 | 68.21 | 69.28 | 68.19 | 69.26 | 3,883,148 | +1.43(+2.11%) |
Nov 13, 2015 | 67.92 | 68.44 | 67.51 | 67.83 | 4,267,458 | -0.26(-0.39%) |
Nov 12, 2015 | 68.68 | 68.86 | 68.04 | 68.09 | 4,278,350 | -0.72(-1.04%) |
Nov 11, 2015 | 68.30 | 69.30 | 68.18 | 68.81 | 3,897,878 | +0.55(+0.80%) |
Nov 10, 2015 | 67.11 | 68.48 | 67.11 | 68.26 | 3,873,446 | +1.02(+1.52%) |
Nov 09, 2015 | 67.81 | 68.03 | 66.58 | 67.24 | 4,902,855 | -0.93(-1.37%) |
Nov 06, 2015 | 68.03 | 68.28 | 66.46 | 68.17 | 7,179,136 | -0.13(-0.19%) |
Nov 05, 2015 | 68.63 | 68.97 | 67.49 | 68.30 | 4,469,639 | -0.37(-0.54%) |
Nov 04, 2015 | 69.60 | 69.60 | 68.57 | 68.67 | 4,015,205 | -0.53(-0.76%) |
Nov 03, 2015 | 69.67 | 69.93 | 68.74 | 69.20 | 5,694,776 | -0.31(-0.45%) |
Nov 02, 2015 | 68.75 | 69.63 | 68.47 | 69.51 | 4,098,919 | +0.40(+0.58%) |
Oct 30, 2015 | 69.54 | 69.94 | 69.11 | 69.11 | 4,773,381 | -0.36(-0.52%) |
Oct 29, 2015 | 69.73 | 70.81 | 68.88 | 69.47 | 6,088,546 | -0.91(-1.29%) |
Oct 28, 2015 | 68.80 | 70.41 | 68.11 | 70.38 | 6,739,811 | +1.83(+2.67%) |
Oct 27, 2015 | 67.36 | 68.59 | 67.36 | 68.55 | 5,631,804 | +1.53(+2.28%) |
Oct 26, 2015 | 66.35 | 67.66 | 65.89 | 67.03 | 5,612,487 | +0.68(+1.02%) |
Oct 23, 2015 | 65.70 | 67.00 | 65.47 | 66.35 | 6,703,060 | +1.13(+1.73%) |
Oct 22, 2015 | 65.43 | 65.95 | 63.68 | 65.22 | 11,891,865 | -0.03(-0.04%) |
Oct 21, 2015 | 66.28 | 66.41 | 64.32 | 65.25 | 10,588,867 | -0.66(-1.00%) |
Oct 20, 2015 | 67.91 | 68.07 | 65.77 | 65.91 | 8,801,907 | -2.08(-3.07%) |
Oct 19, 2015 | 68.74 | 68.88 | 67.33 | 67.99 | 6,927,924 | -1.07(-1.55%) |
Oct 16, 2015 | 68.27 | 69.08 | 67.75 | 69.06 | 6,514,896 | +1.40(+2.07%) |
Oct 15, 2015 | 67.22 | 67.85 | 66.77 | 67.66 | 7,562,449 | +0.52(+0.77%) |
Oct 14, 2015 | 68.60 | 69.47 | 66.98 | 67.15 | 11,205,580 | -0.31(-0.46%) |
Oct 13, 2015 | 67.60 | 68.84 | 67.39 | 67.46 | 11,923,228 | +0.15(+0.23%) |
Oct 12, 2015 | 66.58 | 68.42 | 66.34 | 67.31 | 31,240,904 | -5.68(-7.78%) |
Oct 09, 2015 | 72.30 | 73.35 | 72.02 | 72.98 | 6,037,261 | +2.01(+2.83%) |
Oct 08, 2015 | 70.45 | 71.16 | 69.30 | 70.97 | 5,423,915 | -0.19(-0.26%) |
Oct 07, 2015 | 71.42 | 71.89 | 69.81 | 71.16 | 6,057,058 | -0.15(-0.21%) |
Oct 06, 2015 | 73.19 | 73.29 | 69.54 | 71.31 | 6,516,537 | -2.03(-2.77%) |
Oct 05, 2015 | 74.63 | 74.97 | 72.52 | 73.35 | 6,253,417 | -0.80(-1.09%) |
Oct 02, 2015 | 71.31 | 74.18 | 70.82 | 74.15 | 6,629,113 | +1.98(+2.75%) |
Oct 01, 2015 | 70.83 | 72.29 | 70.66 | 72.17 | 6,315,023 | +1.26(+1.78%) |
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,066 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,733 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,445 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,582 | -1.09(-1.51%) |
Sep 24, 2015 | 73.25 | 73.32 | 72.08 | 72.31 | 6,718,590 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,079 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,661 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,841,898 | -0.76(-1.02%) |
Sep 18, 2015 | 76.85 | 77.48 | 74.88 | 74.97 | 13,665,299 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.24 | 19,967,032 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,157 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,003 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,591 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.31 | 4,303,221 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.20 | 68.20 | 68.49 | 4,328,875 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.75 | 68.53 | 68.70 | 3,351,465 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,208 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,309 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.92 | 69.14 | 3,809,562 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,193 | +1.70(+2.52%) |
Sep 01, 2015 | 67.99 | 68.84 | 67.27 | 67.61 | 5,075,777 | -2.16(-3.10%) |
Aug 31, 2015 | 70.67 | 71.53 | 69.52 | 69.77 | 4,066,435 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,869 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,295 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,518,982 | +2.41(+3.63%) |
Aug 25, 2015 | 69.64 | 69.98 | 65.97 | 66.31 | 7,599,819 | -2.09(-3.06%) |
Aug 24, 2015 | 69.14 | 70.29 | 67.36 | 68.40 | 10,174,878 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,819,935 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,772 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,331 | +0.32(+0.46%) |
Aug 18, 2015 | 71.03 | 71.16 | 70.52 | 70.65 | 2,645,476 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,152 | -0.37(-0.52%) |
Aug 14, 2015 | 70.25 | 71.12 | 70.14 | 71.09 | 2,691,326 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,261 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.75 | 69.17 | 70.64 | 3,387,693 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,196 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,435 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,061 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,021 | -1.71(-2.40%) |
Aug 05, 2015 | 71.32 | 71.65 | 70.72 | 71.36 | 4,484,490 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.79 | 3,377,971 | -0.08(-0.11%) |
Aug 03, 2015 | 71.43 | 71.59 | 70.35 | 70.86 | 5,718,156 | -0.31(-0.44%) |
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,455 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,624 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,005 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.18 | 71.16 | 72.16 | 3,595,183 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,376 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,702 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,243,914 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,371 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.07 | 9,575,674 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,332 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,205 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,250 | +0.67(+0.91%) |
Jul 15, 2015 | 73.94 | 74.26 | 72.51 | 72.75 | 7,855,586 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.99 | 74.75 | 7,158,458 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,681 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,012 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.19 | 73.67 | 5,660,924 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,821 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,533 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,512 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.55 | 72.55 | 72.55 | 6,089,039 | +1.09(+1.52%) |
Jul 01, 2015 | 70.58 | 71.55 | 70.41 | 71.46 | 4,309,089 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.23 | 70.31 | 5,059,731 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,228 | -1.74(-2.41%) |
Jun 26, 2015 | 71.75 | 72.37 | 71.23 | 72.30 | 17,062,462 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.19 | 70.81 | 71.42 | 11,428,626 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,337 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,203 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.78 | 69.83 | 4,199,949 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,239 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.06 | 69.69 | 69.94 | 8,610,385 | -0.41(-0.59%) |
Jun 17, 2015 | 71.32 | 71.32 | 69.91 | 70.35 | 7,086,523 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.86 | 70.43 | 71.40 | 6,761,587 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,319 | -0.11(-0.15%) |
Jun 12, 2015 | 72.34 | 72.40 | 69.98 | 70.92 | 14,997,264 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,532 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,177 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,002,957 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,596 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,516 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.20 | 65.13 | 65.42 | 4,496,089 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,685 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,836 | -0.88(-1.33%) |
Jun 01, 2015 | 66.47 | 67.25 | 66.35 | 66.53 | 5,778,425 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 67.00 | 64.02 | 66.45 | 14,150,097 | +2.10(+3.26%) |
May 28, 2015 | 63.00 | 64.41 | 62.94 | 64.35 | 5,727,509 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,780 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,605 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,589,945 | +0.03(+0.04%) |
May 21, 2015 | 61.77 | 62.62 | 61.63 | 62.55 | 3,904,242 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,339 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,257 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.56 | 61.16 | 61.43 | 2,567,072 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.40 | 4,113,626 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,749 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,738 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,444 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.89 | 61.22 | 61.45 | 3,537,245 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,566 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,728 | -0.19(-0.32%) |
May 06, 2015 | 60.20 | 60.46 | 59.84 | 60.26 | 4,265,459 | +0.12(+0.19%) |
May 05, 2015 | 60.92 | 61.03 | 60.07 | 60.15 | 4,466,689 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,030 | -0.06(-0.10%) |