Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.94 | 72.13 | 70.92 | 71.23 | 11,545,062 | -0.72(-1.00%) |
May 27, 2016 | 71.50 | 71.95 | 71.95 | 71.95 | 7,102,596 | +0.37(+0.51%) |
May 26, 2016 | 71.83 | 72.19 | 71.21 | 71.58 | 5,880,064 | -0.19(-0.27%) |
May 25, 2016 | 71.10 | 71.92 | 71.10 | 71.77 | 7,703,418 | +1.11(+1.58%) |
May 24, 2016 | 70.48 | 71.06 | 70.25 | 70.66 | 6,215,202 | +0.57(+0.82%) |
May 23, 2016 | 69.94 | 70.61 | 69.87 | 70.08 | 5,999,550 | -0.29(-0.41%) |
May 20, 2016 | 70.73 | 70.80 | 70.16 | 70.37 | 6,674,632 | -0.04(-0.06%) |
May 19, 2016 | 70.00 | 70.58 | 69.48 | 70.42 | 8,848,265 | -0.15(-0.21%) |
May 18, 2016 | 71.16 | 71.42 | 70.13 | 70.56 | 8,404,996 | -0.49(-0.68%) |
May 17, 2016 | 71.28 | 72.06 | 70.76 | 71.05 | 9,965,591 | -0.33(-0.46%) |
May 16, 2016 | 71.09 | 71.60 | 70.76 | 71.38 | 9,714,277 | +1.08(+1.54%) |
May 13, 2016 | 70.92 | 71.21 | 70.04 | 70.30 | 8,118,167 | -0.96(-1.35%) |
May 12, 2016 | 71.28 | 71.47 | 70.54 | 71.26 | 9,360,883 | +0.68(+0.97%) |
May 11, 2016 | 70.65 | 71.00 | 69.89 | 70.58 | 9,816,925 | -0.09(-0.13%) |
May 10, 2016 | 70.23 | 70.68 | 70.18 | 70.67 | 9,597,587 | +0.64(+0.92%) |
May 09, 2016 | 70.91 | 71.04 | 69.14 | 70.03 | 13,386,995 | -1.05(-1.48%) |
May 06, 2016 | 70.37 | 71.67 | 70.37 | 71.08 | 8,550,354 | +0.31(+0.43%) |
May 05, 2016 | 71.08 | 71.60 | 70.38 | 70.78 | 9,276,998 | +0.58(+0.83%) |
May 04, 2016 | 70.52 | 71.39 | 70.06 | 70.20 | 10,667,088 | -0.51(-0.72%) |
May 03, 2016 | 71.36 | 71.38 | 70.52 | 70.71 | 10,079,094 | -1.39(-1.93%) |
May 02, 2016 | 71.06 | 72.47 | 71.04 | 72.09 | 9,806,891 | +0.79(+1.11%) |
Apr 29, 2016 | 70.58 | 71.62 | 70.21 | 71.31 | 12,648,871 | -0.15(-0.21%) |
Apr 28, 2016 | 71.97 | 72.76 | 71.22 | 71.46 | 10,887,247 | -1.01(-1.40%) |
Apr 27, 2016 | 71.81 | 72.53 | 71.45 | 72.47 | 12,013,155 | +1.09(+1.53%) |
Apr 26, 2016 | 71.22 | 71.86 | 70.98 | 71.38 | 8,097,407 | +0.54(+0.77%) |
Apr 25, 2016 | 70.81 | 71.02 | 70.36 | 70.84 | 9,473,057 | -0.35(-0.49%) |
Apr 22, 2016 | 71.00 | 71.53 | 70.83 | 71.19 | 8,245,392 | +0.43(+0.60%) |
Apr 21, 2016 | 70.93 | 71.74 | 70.56 | 70.76 | 11,862,896 | -0.20(-0.29%) |
Apr 20, 2016 | 69.84 | 71.56 | 69.67 | 70.96 | 14,544,415 | +0.83(+1.18%) |
Apr 19, 2016 | 69.09 | 70.15 | 68.50 | 70.13 | 15,167,889 | +1.26(+1.82%) |
Apr 18, 2016 | 67.85 | 68.92 | 66.66 | 68.88 | 11,134,000 | +1.03(+1.51%) |
Apr 15, 2016 | 68.19 | 68.25 | 67.66 | 67.85 | 9,388,405 | -0.52(-0.77%) |
Apr 14, 2016 | 68.14 | 68.58 | 67.94 | 68.37 | 8,807,214 | +0.27(+0.39%) |
Apr 13, 2016 | 68.25 | 68.33 | 67.71 | 68.11 | 9,180,492 | +0.06(+0.09%) |
Apr 12, 2016 | 66.78 | 68.35 | 66.60 | 68.05 | 12,586,413 | +1.58(+2.38%) |
Apr 11, 2016 | 67.60 | 67.90 | 66.40 | 66.46 | 9,520,975 | -0.76(-1.13%) |
Apr 08, 2016 | 67.17 | 67.60 | 66.83 | 67.22 | 10,186,360 | +1.07(+1.62%) |
Apr 07, 2016 | 65.86 | 66.32 | 65.65 | 66.15 | 9,769,410 | -0.03(-0.05%) |
Apr 06, 2016 | 65.00 | 66.30 | 64.77 | 66.18 | 9,796,227 | +1.51(+2.34%) |
Apr 05, 2016 | 64.90 | 65.14 | 64.50 | 64.67 | 9,546,349 | -0.53(-0.81%) |
Apr 04, 2016 | 65.90 | 65.93 | 64.92 | 65.20 | 9,387,676 | -0.58(-0.88%) |
Apr 01, 2016 | 65.38 | 66.14 | 65.14 | 65.78 | 10,827,477 | -0.80(-1.19%) |
Mar 31, 2016 | 66.43 | 67.13 | 66.26 | 66.57 | 8,517,467 | +0.10(+0.16%) |
Mar 30, 2016 | 67.24 | 67.47 | 66.41 | 66.47 | 8,860,065 | -0.05(-0.07%) |
Mar 29, 2016 | 65.45 | 66.57 | 64.86 | 66.52 | 9,480,451 | +0.45(+0.68%) |
Mar 28, 2016 | 66.23 | 66.35 | 65.60 | 66.07 | 7,240,929 | -0.12(-0.18%) |
Mar 24, 2016 | 64.58 | 66.19 | 66.19 | 66.19 | 11,691,867 | +0.88(+1.35%) |
Mar 23, 2016 | 66.10 | 66.16 | 64.93 | 65.31 | 14,763,682 | -1.33(-2.00%) |
Mar 22, 2016 | 66.82 | 67.63 | 66.52 | 66.64 | 10,842,267 | -0.66(-0.97%) |
Mar 21, 2016 | 67.70 | 68.07 | 66.93 | 67.30 | 11,520,987 | -0.87(-1.28%) |
Mar 18, 2016 | 68.28 | 68.33 | 66.90 | 68.17 | 20,686,930 | +0.56(+0.83%) |
Mar 17, 2016 | 67.17 | 68.21 | 66.50 | 67.61 | 15,303,203 | +1.04(+1.56%) |
Mar 16, 2016 | 66.10 | 67.09 | 65.40 | 66.57 | 14,285,651 | +0.79(+1.20%) |
Mar 15, 2016 | 65.00 | 65.88 | 64.38 | 65.79 | 10,038,579 | +0.01(+0.01%) |
Mar 14, 2016 | 65.30 | 66.18 | 64.97 | 65.78 | 9,882,048 | -0.22(-0.34%) |
Mar 11, 2016 | 66.26 | 67.09 | 65.16 | 66.00 | 20,203,316 | +0.45(+0.68%) |
Mar 10, 2016 | 64.75 | 65.56 | 64.22 | 65.56 | 17,325,464 | +0.78(+1.21%) |
Mar 09, 2016 | 62.60 | 66.04 | 62.44 | 64.77 | 27,660,080 | +2.85(+4.60%) |
Mar 08, 2016 | 63.07 | 63.56 | 61.64 | 61.93 | 15,057,882 | -1.35(-2.13%) |
Mar 07, 2016 | 61.37 | 63.34 | 61.10 | 63.27 | 18,316,030 | +1.91(+3.12%) |
Mar 04, 2016 | 61.01 | 61.84 | 60.50 | 61.36 | 13,367,722 | +0.28(+0.46%) |
Mar 03, 2016 | 60.71 | 61.11 | 60.05 | 61.08 | 12,217,741 | +0.27(+0.45%) |
Mar 02, 2016 | 59.60 | 60.84 | 58.90 | 60.81 | 13,810,374 | +0.70(+1.17%) |
Mar 01, 2016 | 58.70 | 60.38 | 58.18 | 60.11 | 16,642,613 | +1.88(+3.22%) |
Feb 29, 2016 | 59.27 | 59.45 | 57.97 | 58.23 | 16,548,659 | -0.64(-1.08%) |
Feb 26, 2016 | 60.69 | 60.78 | 58.81 | 58.86 | 13,426,907 | -0.66(-1.11%) |
Feb 25, 2016 | 59.78 | 59.81 | 58.44 | 59.53 | 13,537,446 | +0.02(+0.04%) |
Feb 24, 2016 | 58.15 | 59.64 | 57.85 | 59.51 | 13,986,472 | +0.25(+0.42%) |
Feb 23, 2016 | 61.68 | 61.75 | 59.11 | 59.25 | 15,243,720 | -2.73(-4.40%) |
Feb 22, 2016 | 60.36 | 62.69 | 61.06 | 61.98 | 14,752,595 | +1.62(+2.68%) |
Feb 19, 2016 | 60.24 | 60.39 | 59.23 | 60.36 | 14,019,371 | -0.16(-0.27%) |
Feb 18, 2016 | 61.93 | 62.28 | 60.44 | 60.52 | 13,637,188 | -1.10(-1.79%) |
Feb 17, 2016 | 59.60 | 61.87 | 59.33 | 61.63 | 18,209,498 | +2.44(+4.13%) |
Feb 16, 2016 | 59.48 | 59.59 | 58.13 | 59.18 | 15,228,429 | +0.31(+0.53%) |
Feb 12, 2016 | 57.75 | 58.87 | 58.87 | 58.87 | 14,272,311 | +1.68(+2.94%) |
Feb 11, 2016 | 56.23 | 57.65 | 55.57 | 57.19 | 18,480,868 | -0.03(-0.06%) |
Feb 10, 2016 | 57.04 | 57.82 | 56.16 | 57.22 | 17,568,916 | +0.08(+0.14%) |
Feb 09, 2016 | 58.63 | 59.06 | 56.62 | 57.14 | 18,288,914 | -2.12(-3.57%) |
Feb 08, 2016 | 56.34 | 59.75 | 55.89 | 59.26 | 25,691,944 | +2.14(+3.75%) |
Feb 05, 2016 | 57.84 | 58.08 | 56.69 | 57.11 | 21,898,160 | -1.32(-2.25%) |
Feb 04, 2016 | 58.29 | 59.39 | 57.77 | 58.43 | 18,609,460 | +0.12(+0.20%) |
Feb 03, 2016 | 56.78 | 58.32 | 55.02 | 58.31 | 20,261,098 | +2.33(+4.16%) |
Feb 02, 2016 | 57.00 | 57.22 | 55.80 | 55.98 | 19,324,342 | -2.79(-4.75%) |
Feb 01, 2016 | 58.68 | 59.32 | 58.05 | 58.77 | 15,899,384 | -0.81(-1.36%) |
Jan 29, 2016 | 57.92 | 59.75 | 57.16 | 59.59 | 29,384,444 | +0.38(+0.64%) |
Jan 28, 2016 | 59.09 | 59.74 | 57.68 | 59.21 | 18,887,040 | +1.81(+3.16%) |
Jan 27, 2016 | 57.85 | 59.33 | 56.75 | 57.40 | 17,957,324 | -0.57(-0.99%) |
Jan 26, 2016 | 56.49 | 58.23 | 56.06 | 57.97 | 17,652,754 | +2.23(+3.99%) |
Jan 25, 2016 | 56.71 | 58.08 | 55.68 | 55.74 | 17,922,798 | -1.83(-3.17%) |
Jan 22, 2016 | 58.20 | 58.70 | 56.31 | 57.57 | 22,818,862 | +1.72(+3.07%) |
Jan 21, 2016 | 54.30 | 56.27 | 53.76 | 55.85 | 23,373,584 | +1.43(+2.62%) |
Jan 20, 2016 | 55.11 | 55.34 | 51.91 | 54.43 | 37,940,980 | -1.74(-3.10%) |
Jan 19, 2016 | 58.00 | 58.40 | 55.67 | 56.17 | 19,085,846 | -1.49(-2.58%) |
Jan 15, 2016 | 56.26 | 57.66 | 57.66 | 57.66 | 25,932,678 | -1.24(-2.11%) |
Jan 14, 2016 | 56.47 | 59.38 | 55.78 | 58.90 | 23,846,144 | +2.85(+5.09%) |
Jan 13, 2016 | 57.31 | 58.06 | 55.14 | 56.04 | 22,562,138 | -0.57(-1.00%) |
Jan 12, 2016 | 56.64 | 56.78 | 54.91 | 56.61 | 19,553,152 | +0.95(+1.71%) |
Jan 11, 2016 | 57.09 | 57.17 | 54.97 | 55.66 | 20,847,080 | -0.94(-1.66%) |
Jan 08, 2016 | 57.46 | 57.77 | 55.97 | 56.60 | 17,256,678 | -0.61(-1.07%) |
Jan 07, 2016 | 58.26 | 59.09 | 56.97 | 57.21 | 22,301,118 | -2.10(-3.54%) |
Jan 06, 2016 | 60.26 | 60.49 | 58.68 | 59.31 | 21,048,994 | -2.44(-3.95%) |
Jan 05, 2016 | 61.36 | 61.78 | 60.53 | 61.75 | 11,413,314 | +0.52(+0.86%) |
Jan 04, 2016 | 61.70 | 62.10 | 60.34 | 61.23 | 16,538,658 | -0.77(-1.23%) |
Dec 31, 2015 | 61.59 | 61.99 | 61.99 | 61.99 | 10,141,727 | -0.09(-0.14%) |
Dec 30, 2015 | 62.09 | 62.69 | 61.94 | 62.08 | 8,125,764 | -0.80(-1.27%) |
Dec 29, 2015 | 63.32 | 63.80 | 62.76 | 62.88 | 9,389,078 | +0.61(+0.98%) |
Dec 28, 2015 | 62.23 | 62.52 | 61.81 | 62.27 | 9,867,421 | -1.16(-1.84%) |
Dec 24, 2015 | 64.74 | 63.43 | 63.43 | 63.43 | 7,253,917 | -1.21(-1.88%) |
Dec 23, 2015 | 63.54 | 64.67 | 63.10 | 64.64 | 16,213,198 | +2.44(+3.92%) |
Dec 22, 2015 | 61.41 | 62.56 | 60.85 | 62.21 | 14,020,569 | +0.71(+1.15%) |
Dec 21, 2015 | 62.30 | 62.50 | 60.79 | 61.50 | 18,679,680 | -0.39(-0.63%) |
Dec 18, 2015 | 62.06 | 62.89 | 61.54 | 61.89 | 29,265,816 | -0.50(-0.81%) |
Dec 17, 2015 | 64.43 | 64.77 | 62.30 | 62.39 | 20,434,884 | -2.00(-3.10%) |
Dec 16, 2015 | 63.80 | 64.65 | 62.58 | 64.39 | 24,541,056 | +0.47(+0.73%) |
Dec 15, 2015 | 62.42 | 64.36 | 62.40 | 63.92 | 27,796,426 | +2.36(+3.84%) |
Dec 14, 2015 | 59.47 | 61.74 | 58.88 | 61.56 | 18,035,196 | +1.99(+3.34%) |
Dec 11, 2015 | 60.54 | 60.58 | 59.32 | 59.57 | 19,136,244 | -1.97(-3.20%) |
Dec 10, 2015 | 60.64 | 62.34 | 60.37 | 61.54 | 21,091,634 | +1.17(+1.94%) |
Dec 09, 2015 | 59.72 | 62.12 | 59.47 | 60.37 | 21,296,022 | +0.80(+1.34%) |
Dec 08, 2015 | 59.13 | 60.64 | 58.06 | 59.57 | 19,440,684 | -0.58(-0.96%) |
Dec 07, 2015 | 60.28 | 60.60 | 58.50 | 60.15 | 22,316,046 | -1.67(-2.71%) |
Dec 04, 2015 | 60.57 | 61.90 | 59.60 | 61.82 | 19,112,066 | +0.59(+0.97%) |
Dec 03, 2015 | 62.58 | 63.00 | 60.89 | 61.23 | 15,955,823 | -0.96(-1.55%) |
Dec 02, 2015 | 63.81 | 63.87 | 62.04 | 62.19 | 17,166,496 | -1.54(-2.41%) |
Dec 01, 2015 | 62.69 | 63.85 | 62.69 | 63.73 | 10,122,319 | +0.80(+1.27%) |
Nov 30, 2015 | 62.46 | 63.37 | 62.32 | 62.93 | 17,660,406 | +0.65(+1.05%) |
Nov 27, 2015 | 62.19 | 62.60 | 62.07 | 62.27 | 3,697,261 | -0.34(-0.55%) |
Nov 25, 2015 | 62.51 | 62.62 | 62.62 | 62.62 | 7,864,275 | -0.33(-0.53%) |
Nov 24, 2015 | 62.15 | 63.60 | 61.88 | 62.95 | 12,402,278 | +0.92(+1.49%) |
Nov 23, 2015 | 61.09 | 62.32 | 60.72 | 62.03 | 9,994,944 | +0.69(+1.12%) |
Nov 20, 2015 | 62.46 | 62.92 | 61.20 | 61.34 | 12,424,024 | -1.25(-2.00%) |
Nov 19, 2015 | 63.42 | 63.65 | 62.32 | 62.59 | 8,846,710 | -0.95(-1.50%) |
Nov 18, 2015 | 63.01 | 63.91 | 62.73 | 63.54 | 10,046,421 | +0.81(+1.30%) |
Nov 17, 2015 | 62.89 | 63.74 | 62.50 | 62.73 | 10,992,908 | -0.29(-0.46%) |
Nov 16, 2015 | 60.50 | 63.03 | 60.50 | 63.02 | 14,440,522 | +2.65(+4.38%) |
Nov 13, 2015 | 60.98 | 61.25 | 60.04 | 60.37 | 11,276,057 | -0.80(-1.31%) |
Nov 12, 2015 | 61.78 | 62.05 | 60.76 | 61.18 | 13,147,527 | -1.59(-2.53%) |
Nov 11, 2015 | 63.58 | 63.80 | 62.54 | 62.76 | 8,938,464 | -0.71(-1.12%) |
Nov 10, 2015 | 62.70 | 63.65 | 62.52 | 63.47 | 10,022,311 | +0.62(+0.99%) |
Nov 09, 2015 | 63.64 | 64.30 | 62.70 | 62.85 | 11,248,657 | -1.16(-1.82%) |
Nov 06, 2015 | 63.80 | 64.04 | 62.47 | 64.01 | 14,151,482 | -0.35(-0.55%) |
Nov 05, 2015 | 65.39 | 65.73 | 64.22 | 64.37 | 16,426,046 | -1.51(-2.29%) |
Nov 04, 2015 | 66.73 | 66.79 | 65.41 | 65.88 | 17,521,718 | -0.93(-1.40%) |
Nov 03, 2015 | 64.96 | 67.15 | 64.96 | 66.81 | 25,952,710 | +2.16(+3.35%) |
Nov 02, 2015 | 61.69 | 64.87 | 61.60 | 64.65 | 20,968,486 | +2.78(+4.49%) |
Oct 30, 2015 | 62.05 | 62.62 | 60.87 | 61.87 | 16,979,208 | +0.67(+1.10%) |
Oct 29, 2015 | 60.81 | 61.90 | 60.69 | 61.20 | 9,820,618 | +0.07(+0.11%) |
Oct 28, 2015 | 60.05 | 61.35 | 59.85 | 61.13 | 12,097,724 | +1.42(+2.38%) |
Oct 27, 2015 | 59.73 | 59.88 | 59.05 | 59.71 | 13,702,682 | -0.73(-1.21%) |
Oct 26, 2015 | 61.86 | 61.87 | 60.30 | 60.43 | 12,640,458 | -1.68(-2.71%) |
Oct 23, 2015 | 61.78 | 62.58 | 61.33 | 62.12 | 11,949,050 | -0.26(-0.41%) |
Oct 22, 2015 | 61.09 | 62.50 | 61.09 | 62.37 | 13,177,465 | +1.56(+2.56%) |
Oct 21, 2015 | 60.89 | 61.70 | 60.69 | 60.81 | 10,914,948 | -0.45(-0.73%) |
Oct 20, 2015 | 60.93 | 61.60 | 60.86 | 61.26 | 12,075,811 | -0.03(-0.04%) |
Oct 19, 2015 | 61.52 | 61.64 | 60.74 | 61.29 | 13,073,354 | -0.86(-1.38%) |
Oct 16, 2015 | 62.33 | 62.40 | 61.28 | 62.15 | 11,488,430 | +0.39(+0.63%) |
Oct 15, 2015 | 61.03 | 61.86 | 60.21 | 61.76 | 13,160,935 | +0.65(+1.07%) |
Oct 14, 2015 | 60.07 | 61.25 | 59.71 | 61.11 | 14,296,681 | +0.94(+1.56%) |
Oct 13, 2015 | 59.77 | 60.55 | 59.43 | 60.17 | 11,769,399 | -0.25(-0.41%) |
Oct 12, 2015 | 61.18 | 61.26 | 59.82 | 60.41 | 11,629,863 | -0.57(-0.93%) |
Oct 09, 2015 | 61.41 | 61.54 | 60.37 | 60.98 | 14,705,100 | -0.23(-0.38%) |
Oct 08, 2015 | 59.83 | 61.36 | 59.77 | 61.21 | 16,596,258 | +1.22(+2.03%) |
Oct 07, 2015 | 60.08 | 60.94 | 58.74 | 59.99 | 25,984,952 | +0.77(+1.30%) |
Oct 06, 2015 | 57.31 | 59.66 | 57.23 | 59.22 | 27,756,352 | +2.02(+3.52%) |
Oct 05, 2015 | 56.10 | 57.32 | 56.06 | 57.21 | 20,851,800 | +1.69(+3.04%) |
Oct 02, 2015 | 52.92 | 55.52 | 52.63 | 55.52 | 19,171,676 | +2.19(+4.10%) |
Oct 01, 2015 | 54.27 | 55.07 | 52.97 | 53.33 | 16,319,879 | -0.37(-0.68%) |
Sep 30, 2015 | 52.52 | 53.80 | 52.42 | 53.70 | 20,723,338 | +1.79(+3.45%) |
Sep 29, 2015 | 51.77 | 52.19 | 51.25 | 51.91 | 12,922,303 | +0.33(+0.63%) |
Sep 28, 2015 | 52.19 | 52.37 | 51.57 | 51.58 | 15,521,751 | -1.31(-2.48%) |
Sep 25, 2015 | 53.01 | 53.21 | 52.37 | 52.90 | 15,955,896 | +0.55(+1.05%) |
Sep 24, 2015 | 51.37 | 52.63 | 51.13 | 52.35 | 15,132,398 | +0.52(+1.01%) |
Sep 23, 2015 | 52.69 | 52.78 | 51.58 | 51.82 | 13,282,899 | -0.77(-1.46%) |
Sep 22, 2015 | 52.31 | 52.89 | 52.07 | 52.59 | 14,234,808 | -0.57(-1.08%) |
Sep 21, 2015 | 53.31 | 53.60 | 52.99 | 53.16 | 12,519,792 | +0.24(+0.45%) |
Sep 18, 2015 | 53.04 | 53.58 | 52.40 | 52.92 | 27,373,990 | -1.14(-2.10%) |
Sep 17, 2015 | 53.86 | 54.78 | 53.51 | 54.06 | 18,102,958 | +0.27(+0.49%) |
Sep 16, 2015 | 52.98 | 53.93 | 52.95 | 53.80 | 18,498,456 | +1.26(+2.40%) |
Sep 15, 2015 | 52.03 | 52.89 | 51.88 | 52.54 | 17,153,708 | +0.95(+1.85%) |
Sep 14, 2015 | 51.41 | 51.74 | 51.03 | 51.58 | 15,034,529 | -0.01(-0.03%) |
Sep 11, 2015 | 51.70 | 51.91 | 51.12 | 51.60 | 16,204,835 | +0.09(+0.17%) |
Sep 10, 2015 | 51.56 | 51.60 | 50.60 | 51.51 | 16,854,952 | +0.50(+0.99%) |
Sep 09, 2015 | 52.71 | 53.24 | 50.89 | 51.00 | 16,589,822 | -1.31(-2.50%) |
Sep 08, 2015 | 52.78 | 52.80 | 51.91 | 52.31 | 13,684,263 | +0.12(+0.22%) |
Sep 04, 2015 | 52.62 | 52.20 | 52.20 | 52.20 | 16,466,186 | -1.08(-2.03%) |
Sep 03, 2015 | 53.58 | 54.07 | 52.89 | 53.28 | 18,041,762 | +0.14(+0.26%) |
Sep 02, 2015 | 54.29 | 54.29 | 52.58 | 53.14 | 20,939,472 | -0.09(-0.17%) |
Sep 01, 2015 | 53.62 | 54.04 | 52.77 | 53.23 | 26,367,690 | -1.91(-3.46%) |
Aug 31, 2015 | 54.47 | 55.20 | 53.05 | 55.14 | 24,791,542 | +0.38(+0.70%) |
Aug 28, 2015 | 52.91 | 55.28 | 52.82 | 54.76 | 34,864,500 | +1.90(+3.59%) |
Aug 27, 2015 | 51.06 | 53.18 | 50.76 | 52.86 | 31,636,408 | +3.10(+6.23%) |
Aug 26, 2015 | 48.83 | 49.77 | 48.30 | 49.76 | 25,557,664 | +2.09(+4.38%) |
Aug 25, 2015 | 51.01 | 51.07 | 47.55 | 47.67 | 31,029,056 | -1.43(-2.91%) |
Aug 24, 2015 | 48.03 | 51.32 | 47.37 | 49.10 | 35,531,272 | -2.48(-4.80%) |
Aug 21, 2015 | 53.69 | 54.18 | 51.55 | 51.58 | 27,003,304 | -2.37(-4.39%) |
Aug 20, 2015 | 54.91 | 55.34 | 53.95 | 53.95 | 17,414,674 | -1.14(-2.06%) |
Aug 19, 2015 | 56.42 | 56.44 | 54.92 | 55.08 | 19,283,190 | -1.72(-3.03%) |
Aug 18, 2015 | 56.56 | 57.03 | 56.38 | 56.80 | 13,356,970 | +0.14(+0.25%) |
Aug 17, 2015 | 57.50 | 57.53 | 56.58 | 56.66 | 18,508,086 | -1.15(-1.99%) |
Aug 14, 2015 | 57.67 | 58.10 | 57.34 | 57.81 | 11,525,696 | +0.09(+0.16%) |
Aug 13, 2015 | 57.84 | 58.05 | 57.45 | 57.72 | 14,222,423 | -0.63(-1.08%) |
Aug 12, 2015 | 57.15 | 58.57 | 57.09 | 58.35 | 16,927,076 | +0.68(+1.18%) |
Aug 11, 2015 | 56.73 | 57.81 | 56.21 | 57.67 | 14,569,681 | -0.07(-0.13%) |
Aug 10, 2015 | 56.61 | 57.89 | 56.39 | 57.75 | 12,407,755 | +1.44(+2.56%) |
Aug 07, 2015 | 56.95 | 57.32 | 56.09 | 56.31 | 11,039,478 | -0.97(-1.69%) |
Aug 06, 2015 | 56.18 | 57.54 | 55.73 | 57.27 | 14,583,839 | +0.78(+1.38%) |
Aug 05, 2015 | 57.44 | 57.82 | 56.39 | 56.49 | 16,738,819 | -0.79(-1.38%) |
Aug 04, 2015 | 57.64 | 58.42 | 56.93 | 57.29 | 12,697,446 | -0.26(-0.46%) |
Aug 03, 2015 | 58.68 | 58.71 | 57.36 | 57.55 | 21,034,106 | -1.94(-3.26%) |
Jul 31, 2015 | 61.53 | 61.69 | 59.17 | 59.49 | 28,354,718 | -3.06(-4.89%) |
Jul 30, 2015 | 62.83 | 63.07 | 62.36 | 62.55 | 9,571,851 | -0.15(-0.24%) |
Jul 29, 2015 | 61.84 | 62.79 | 61.48 | 62.69 | 14,608,303 | +0.57(+0.92%) |
Jul 28, 2015 | 60.14 | 62.32 | 60.13 | 62.12 | 17,158,856 | +2.19(+3.66%) |
Jul 27, 2015 | 60.41 | 60.57 | 59.66 | 59.93 | 15,383,252 | -0.98(-1.61%) |
Jul 24, 2015 | 62.38 | 62.38 | 60.74 | 60.91 | 16,596,957 | -1.57(-2.52%) |
Jul 23, 2015 | 62.91 | 63.24 | 62.32 | 62.49 | 10,948,020 | -0.38(-0.61%) |
Jul 22, 2015 | 62.87 | 63.42 | 62.72 | 62.87 | 13,873,642 | -0.26(-0.42%) |
Jul 21, 2015 | 62.53 | 63.29 | 62.53 | 63.13 | 10,474,999 | +0.65(+1.03%) |
Jul 20, 2015 | 62.73 | 62.85 | 62.25 | 62.49 | 8,951,092 | -0.14(-0.23%) |
Jul 17, 2015 | 63.35 | 63.46 | 62.46 | 62.63 | 12,217,722 | -0.89(-1.41%) |
Jul 16, 2015 | 63.39 | 63.69 | 63.13 | 63.52 | 9,552,940 | +0.16(+0.25%) |
Jul 15, 2015 | 63.90 | 64.34 | 63.12 | 63.36 | 9,651,386 | -0.88(-1.37%) |
Jul 14, 2015 | 63.47 | 64.40 | 63.46 | 64.24 | 7,761,977 | +0.64(+1.00%) |
Jul 13, 2015 | 63.41 | 63.80 | 63.30 | 63.60 | 7,493,559 | +0.13(+0.20%) |
Jul 10, 2015 | 63.55 | 63.84 | 63.24 | 63.47 | 8,376,857 | +0.42(+0.67%) |
Jul 09, 2015 | 63.80 | 64.01 | 63.04 | 63.05 | 11,763,271 | +0.15(+0.24%) |
Jul 08, 2015 | 63.59 | 63.93 | 62.70 | 62.90 | 11,480,991 | -1.15(-1.79%) |
Jul 07, 2015 | 63.47 | 64.19 | 62.86 | 64.05 | 17,509,208 | +0.34(+0.53%) |
Jul 06, 2015 | 63.91 | 64.25 | 63.52 | 63.72 | 12,406,445 | -0.74(-1.15%) |
Jul 02, 2015 | 64.78 | 64.46 | 64.46 | 64.46 | 9,547,718 | -0.15(-0.23%) |
Jul 01, 2015 | 64.74 | 64.96 | 64.24 | 64.60 | 10,850,743 | -0.26(-0.39%) |
Jun 30, 2015 | 65.52 | 65.66 | 64.69 | 64.86 | 14,762,621 | -0.15(-0.23%) |
Jun 29, 2015 | 65.55 | 65.86 | 64.95 | 65.01 | 13,035,414 | -1.28(-1.94%) |
Jun 26, 2015 | 66.05 | 66.35 | 65.76 | 66.29 | 14,897,023 | +0.17(+0.26%) |
Jun 25, 2015 | 66.86 | 67.00 | 66.08 | 66.12 | 9,012,166 | -0.63(-0.94%) |
Jun 24, 2015 | 67.22 | 67.68 | 66.74 | 66.74 | 11,083,872 | -0.55(-0.82%) |
Jun 23, 2015 | 67.20 | 67.52 | 66.92 | 67.29 | 8,474,832 | -0.13(-0.20%) |
Jun 22, 2015 | 67.12 | 67.48 | 66.81 | 67.43 | 9,542,769 | +0.55(+0.82%) |
Jun 19, 2015 | 67.04 | 67.35 | 66.87 | 66.88 | 15,635,533 | -0.52(-0.78%) |
Jun 18, 2015 | 67.41 | 67.84 | 67.33 | 67.40 | 10,660,999 | +0.33(+0.49%) |
Jun 17, 2015 | 67.79 | 68.02 | 66.91 | 67.07 | 12,239,530 | -0.19(-0.28%) |
Jun 16, 2015 | 66.69 | 67.53 | 66.43 | 67.26 | 13,035,066 | +0.50(+0.76%) |
Jun 15, 2015 | 66.86 | 67.17 | 66.66 | 66.75 | 9,188,886 | -0.39(-0.58%) |
Jun 12, 2015 | 67.58 | 67.70 | 66.99 | 67.14 | 9,631,679 | -0.84(-1.24%) |
Jun 11, 2015 | 68.49 | 68.71 | 67.86 | 67.98 | 8,303,931 | -0.48(-0.70%) |
Jun 10, 2015 | 68.93 | 68.93 | 68.25 | 68.46 | 11,284,737 | +0.95(+1.40%) |
Jun 09, 2015 | 67.70 | 68.07 | 67.38 | 67.51 | 10,645,205 | +0.00(+0.00%) |
Jun 08, 2015 | 68.10 | 68.17 | 67.20 | 67.51 | 12,211,781 | -0.79(-1.15%) |
Jun 05, 2015 | 68.03 | 69.32 | 67.91 | 68.30 | 9,044,719 | +0.13(+0.20%) |
Jun 04, 2015 | 68.50 | 68.83 | 67.89 | 68.17 | 10,256,811 | -0.52(-0.76%) |
Jun 03, 2015 | 68.85 | 69.50 | 68.66 | 68.69 | 7,696,734 | -0.28(-0.40%) |
Jun 02, 2015 | 69.01 | 69.32 | 68.65 | 68.97 | 7,496,443 | -0.03(-0.05%) |