Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.35 | 74.49 | 73.01 | 74.46 | 885,944 | +1.42(+1.95%) |
Jun 29, 2016 | 73.06 | 73.42 | 72.51 | 73.03 | 403,212 | +0.56(+0.78%) |
Jun 28, 2016 | 72.58 | 73.07 | 72.04 | 72.47 | 388,099 | +0.56(+0.78%) |
Jun 27, 2016 | 73.15 | 73.15 | 70.67 | 71.91 | 650,800 | -2.00(-2.71%) |
Jun 24, 2016 | 75.34 | 75.90 | 73.87 | 73.91 | 612,561 | -4.54(-5.79%) |
Jun 23, 2016 | 78.46 | 78.70 | 78.11 | 78.46 | 263,700 | +0.83(+1.06%) |
Jun 22, 2016 | 77.71 | 77.99 | 77.25 | 77.63 | 343,499 | +0.15(+0.20%) |
Jun 21, 2016 | 78.23 | 78.33 | 77.34 | 77.48 | 404,108 | -1.03(-1.32%) |
Jun 20, 2016 | 78.06 | 79.06 | 77.99 | 78.51 | 529,165 | +0.98(+1.26%) |
Jun 17, 2016 | 77.09 | 77.95 | 77.09 | 77.53 | 1,040,394 | +0.22(+0.28%) |
Jun 16, 2016 | 76.96 | 77.45 | 76.12 | 77.31 | 204,233 | -0.03(-0.04%) |
Jun 15, 2016 | 77.55 | 78.06 | 77.26 | 77.34 | 362,035 | +0.13(+0.16%) |
Jun 14, 2016 | 77.27 | 77.80 | 76.52 | 77.21 | 265,862 | -0.38(-0.49%) |
Jun 13, 2016 | 77.95 | 78.62 | 77.48 | 77.59 | 313,153 | -0.34(-0.44%) |
Jun 10, 2016 | 78.65 | 78.65 | 77.77 | 77.94 | 359,793 | -0.80(-1.01%) |
Jun 09, 2016 | 78.34 | 78.79 | 78.02 | 78.74 | 140,891 | -0.11(-0.14%) |
Jun 08, 2016 | 78.38 | 79.04 | 78.13 | 78.85 | 245,923 | +0.73(+0.93%) |
Jun 07, 2016 | 77.85 | 78.28 | 77.82 | 78.12 | 277,321 | +0.28(+0.36%) |
Jun 06, 2016 | 76.79 | 77.95 | 76.62 | 77.84 | 402,169 | +1.26(+1.65%) |
Jun 03, 2016 | 76.55 | 76.70 | 76.04 | 76.58 | 157,576 | -0.19(-0.25%) |
Jun 02, 2016 | 76.11 | 76.87 | 75.94 | 76.77 | 282,336 | +0.65(+0.86%) |
Jun 01, 2016 | 75.42 | 76.27 | 75.02 | 76.12 | 177,445 | +0.54(+0.71%) |
May 31, 2016 | 75.76 | 75.82 | 75.30 | 75.58 | 387,304 | -0.18(-0.24%) |
May 27, 2016 | 75.81 | 75.76 | 75.76 | 75.76 | 290,993 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.72 | 226,453 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.41 | 75.85 | 76.10 | 214,202 | +0.24(+0.31%) |
May 24, 2016 | 75.05 | 75.98 | 74.69 | 75.86 | 324,657 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.85 | 73.98 | 74.60 | 173,941 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,034 | +0.50(+0.68%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,572 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.06 | 356,430 | -0.10(-0.13%) |
May 17, 2016 | 74.64 | 75.15 | 73.71 | 74.16 | 245,564 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.03 | 73.84 | 74.66 | 272,347 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,463 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,209 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,692 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.74 | 74.08 | 74.61 | 328,046 | +0.70(+0.94%) |
May 09, 2016 | 74.17 | 74.43 | 73.76 | 73.91 | 266,602 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.55 | 270,561 | +0.80(+1.08%) |
May 05, 2016 | 73.49 | 74.09 | 73.35 | 73.75 | 626,079 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.70 | 73.27 | 456,599 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,547 | -0.87(-1.16%) |
May 02, 2016 | 74.33 | 74.95 | 73.76 | 74.79 | 353,823 | +0.52(+0.70%) |
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,131 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.81 | 74.53 | 74.71 | 279,749 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 76.00 | 326,439 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.04 | 76.30 | 347,494 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.94 | 74.97 | 237,278 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.71 | 385,518 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.54 | 440,139 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,119 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,175 | -0.12(-0.15%) |
Apr 18, 2016 | 75.54 | 76.63 | 75.54 | 76.41 | 423,047 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.92 | 75.44 | 75.70 | 495,921 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,715 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.69 | 75.77 | 584,261 | +1.47(+1.98%) |
Apr 12, 2016 | 73.87 | 74.65 | 73.87 | 74.30 | 332,353 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.68 | 210,015 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.23 | 73.21 | 73.52 | 195,474 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.56 | 72.99 | 289,348 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,343 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.20 | 496,538 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.87 | 74.06 | 685,709 | -1.82(-2.39%) |
Apr 01, 2016 | 74.58 | 75.95 | 73.81 | 75.88 | 514,498 | +1.02(+1.36%) |
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,246 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.92 | 75.19 | 75.34 | 268,836 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.66 | 75.54 | 374,815 | +1.15(+1.54%) |
Mar 28, 2016 | 74.24 | 74.61 | 73.75 | 74.39 | 262,008 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.22 | 74.22 | 74.22 | 290,074 | +0.27(+0.37%) |
Mar 23, 2016 | 74.70 | 74.73 | 73.87 | 73.95 | 465,843 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.06 | 73.94 | 74.89 | 507,577 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.56 | 73.13 | 74.48 | 635,647 | +0.86(+1.17%) |
Mar 18, 2016 | 72.82 | 73.91 | 72.82 | 73.62 | 810,630 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,468 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.90 | 70.52 | 71.64 | 372,508 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,446 | +0.15(+0.22%) |
Mar 14, 2016 | 70.12 | 70.76 | 70.07 | 70.41 | 368,447 | -0.15(-0.22%) |
Mar 11, 2016 | 70.13 | 70.69 | 70.08 | 70.57 | 223,298 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.06 | 69.73 | 219,990 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,778 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,153 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.02 | 70.83 | 753,417 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.60 | 621,598 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.31 | 69.54 | 70.25 | 272,037 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.56 | 193,874 | +0.19(+0.27%) |
Mar 01, 2016 | 68.52 | 69.59 | 67.86 | 69.37 | 342,672 | +1.48(+2.18%) |
Feb 29, 2016 | 68.40 | 68.81 | 67.86 | 67.89 | 266,870 | -0.51(-0.74%) |
Feb 26, 2016 | 68.25 | 68.68 | 67.80 | 68.39 | 278,648 | +0.66(+0.97%) |
Feb 25, 2016 | 67.76 | 68.27 | 66.96 | 67.73 | 341,277 | +0.03(+0.04%) |
Feb 24, 2016 | 66.94 | 68.05 | 66.36 | 67.71 | 497,777 | +0.13(+0.19%) |
Feb 23, 2016 | 68.24 | 68.74 | 67.47 | 67.58 | 349,389 | -0.88(-1.28%) |
Feb 22, 2016 | 68.19 | 69.39 | 68.03 | 68.45 | 429,513 | +0.95(+1.40%) |
Feb 19, 2016 | 66.92 | 67.56 | 66.39 | 67.51 | 305,558 | +0.08(+0.12%) |
Feb 18, 2016 | 66.84 | 67.60 | 66.48 | 67.43 | 331,218 | +0.69(+1.03%) |
Feb 17, 2016 | 66.72 | 67.06 | 66.31 | 66.74 | 820,472 | +0.62(+0.94%) |
Feb 16, 2016 | 65.47 | 66.48 | 64.91 | 66.12 | 887,898 | +1.30(+2.01%) |
Feb 12, 2016 | 64.34 | 64.81 | 64.81 | 64.81 | 990,791 | +0.80(+1.26%) |
Feb 11, 2016 | 63.31 | 64.48 | 63.15 | 64.01 | 557,099 | -0.34(-0.53%) |
Feb 10, 2016 | 64.77 | 65.32 | 63.93 | 64.35 | 628,114 | -0.20(-0.31%) |
Feb 09, 2016 | 64.39 | 65.15 | 63.46 | 64.55 | 886,256 | -0.51(-0.79%) |
Feb 08, 2016 | 65.07 | 65.26 | 64.17 | 65.07 | 455,483 | -0.65(-0.99%) |
Feb 05, 2016 | 65.85 | 66.53 | 65.38 | 65.72 | 709,408 | -0.30(-0.45%) |
Feb 04, 2016 | 64.55 | 66.78 | 64.52 | 66.02 | 420,809 | +1.13(+1.74%) |
Feb 03, 2016 | 64.32 | 64.93 | 62.95 | 64.89 | 376,602 | +1.22(+1.92%) |
Feb 02, 2016 | 63.52 | 64.48 | 63.23 | 63.67 | 539,104 | -0.87(-1.34%) |
Feb 01, 2016 | 65.20 | 65.25 | 64.34 | 64.53 | 509,175 | -0.96(-1.46%) |
Jan 29, 2016 | 62.73 | 65.49 | 62.36 | 65.49 | 935,064 | +2.72(+4.33%) |
Jan 28, 2016 | 64.09 | 65.50 | 61.78 | 62.77 | 1,590,586 | -1.31(-2.04%) |
Jan 27, 2016 | 63.13 | 66.47 | 62.95 | 64.08 | 1,175,716 | +0.63(+1.00%) |
Jan 26, 2016 | 62.24 | 63.52 | 61.89 | 63.45 | 726,143 | +1.73(+2.81%) |
Jan 25, 2016 | 62.88 | 62.93 | 61.55 | 61.72 | 613,148 | -1.53(-2.41%) |
Jan 22, 2016 | 62.65 | 63.58 | 62.22 | 63.24 | 556,088 | +1.49(+2.41%) |
Jan 21, 2016 | 62.53 | 62.84 | 61.62 | 61.75 | 696,329 | -0.79(-1.27%) |
Jan 20, 2016 | 61.92 | 62.98 | 60.70 | 62.55 | 484,108 | -0.33(-0.52%) |
Jan 19, 2016 | 63.79 | 64.02 | 62.36 | 62.87 | 468,669 | -0.32(-0.50%) |
Jan 15, 2016 | 62.86 | 63.19 | 63.19 | 63.19 | 516,265 | -1.22(-1.89%) |
Jan 14, 2016 | 63.57 | 64.73 | 62.67 | 64.41 | 467,981 | +1.19(+1.89%) |
Jan 13, 2016 | 64.71 | 65.41 | 63.13 | 63.22 | 384,270 | -1.30(-2.02%) |
Jan 12, 2016 | 64.66 | 65.05 | 63.44 | 64.52 | 453,899 | +0.32(+0.50%) |
Jan 11, 2016 | 64.56 | 64.77 | 63.82 | 64.19 | 326,237 | -0.22(-0.35%) |
Jan 08, 2016 | 65.57 | 65.57 | 64.37 | 64.42 | 423,842 | -0.87(-1.34%) |
Jan 07, 2016 | 65.64 | 66.02 | 64.91 | 65.29 | 598,356 | -1.40(-2.10%) |
Jan 06, 2016 | 66.63 | 67.19 | 66.26 | 66.69 | 560,289 | -0.75(-1.11%) |
Jan 05, 2016 | 68.10 | 68.38 | 66.71 | 67.44 | 557,826 | -0.67(-0.98%) |
Jan 04, 2016 | 68.89 | 68.21 | 67.21 | 68.10 | 498,015 | -0.78(-1.14%) |
Dec 31, 2015 | 68.99 | 68.89 | 68.89 | 68.89 | 404,475 | -0.46(-0.66%) |
Dec 30, 2015 | 69.75 | 70.14 | 69.29 | 69.35 | 231,760 | -0.53(-0.76%) |
Dec 29, 2015 | 69.91 | 70.43 | 69.26 | 69.88 | 311,220 | +0.44(+0.63%) |
Dec 28, 2015 | 69.53 | 69.79 | 68.99 | 69.44 | 429,847 | -0.33(-0.48%) |
Dec 24, 2015 | 69.62 | 69.77 | 69.77 | 69.77 | 123,444 | +0.13(+0.18%) |
Dec 23, 2015 | 68.91 | 69.78 | 68.89 | 69.64 | 189,664 | +1.11(+1.61%) |
Dec 22, 2015 | 67.93 | 68.90 | 67.66 | 68.54 | 313,808 | +0.77(+1.14%) |
Dec 21, 2015 | 68.04 | 68.47 | 67.33 | 67.76 | 307,158 | +0.25(+0.37%) |
Dec 18, 2015 | 68.34 | 68.65 | 67.45 | 67.51 | 873,580 | -1.00(-1.46%) |
Dec 17, 2015 | 69.36 | 69.59 | 68.30 | 68.51 | 542,656 | -0.65(-0.94%) |
Dec 16, 2015 | 68.74 | 69.31 | 68.28 | 69.16 | 464,052 | +0.62(+0.91%) |
Dec 15, 2015 | 68.83 | 68.95 | 68.17 | 68.54 | 290,895 | +0.13(+0.20%) |
Dec 14, 2015 | 68.16 | 68.47 | 67.82 | 68.40 | 305,437 | +0.31(+0.45%) |
Dec 11, 2015 | 67.92 | 68.72 | 67.67 | 68.10 | 386,852 | -0.69(-1.01%) |
Dec 10, 2015 | 68.72 | 69.20 | 68.27 | 68.79 | 338,088 | +0.01(+0.01%) |
Dec 09, 2015 | 68.32 | 69.51 | 68.32 | 68.78 | 595,317 | +0.10(+0.14%) |
Dec 08, 2015 | 68.92 | 69.05 | 68.10 | 68.68 | 480,623 | -1.06(-1.52%) |
Dec 07, 2015 | 70.50 | 70.69 | 69.53 | 69.74 | 337,026 | -1.06(-1.50%) |
Dec 04, 2015 | 70.07 | 70.87 | 69.81 | 70.80 | 344,955 | +0.70(+1.00%) |
Dec 03, 2015 | 70.83 | 71.13 | 69.53 | 70.10 | 348,947 | -0.35(-0.50%) |
Dec 02, 2015 | 71.24 | 71.24 | 70.08 | 70.45 | 314,681 | -0.52(-0.73%) |
Dec 01, 2015 | 71.01 | 71.27 | 70.59 | 70.97 | 389,987 | +0.12(+0.16%) |
Nov 30, 2015 | 71.10 | 71.48 | 70.74 | 70.86 | 341,079 | -0.17(-0.24%) |
Nov 27, 2015 | 70.96 | 71.19 | 70.42 | 71.03 | 96,777 | +0.16(+0.23%) |
Nov 25, 2015 | 70.83 | 70.87 | 70.87 | 70.87 | 268,352 | +0.04(+0.05%) |
Nov 24, 2015 | 69.88 | 71.16 | 69.83 | 70.83 | 336,107 | +0.67(+0.95%) |
Nov 23, 2015 | 70.59 | 70.89 | 69.98 | 70.16 | 181,285 | -0.28(-0.40%) |
Nov 20, 2015 | 70.32 | 70.67 | 70.07 | 70.44 | 334,723 | +0.31(+0.44%) |
Nov 19, 2015 | 69.71 | 70.23 | 69.29 | 70.14 | 231,534 | +0.47(+0.67%) |
Nov 18, 2015 | 68.66 | 69.71 | 68.52 | 69.67 | 289,837 | +1.34(+1.96%) |
Nov 17, 2015 | 68.65 | 68.67 | 68.17 | 68.33 | 368,578 | -0.06(-0.09%) |
Nov 16, 2015 | 67.66 | 68.73 | 67.66 | 68.39 | 621,786 | +0.66(+0.97%) |
Nov 13, 2015 | 67.66 | 68.09 | 67.26 | 67.74 | 1,000,050 | +0.03(+0.04%) |
Nov 12, 2015 | 68.48 | 69.02 | 67.48 | 67.71 | 1,002,378 | -1.44(-2.08%) |
Nov 11, 2015 | 69.65 | 69.91 | 69.02 | 69.15 | 510,912 | -0.40(-0.57%) |
Nov 10, 2015 | 68.82 | 69.60 | 68.64 | 69.54 | 823,790 | +0.42(+0.61%) |
Nov 09, 2015 | 69.37 | 69.71 | 68.78 | 69.12 | 831,547 | -0.36(-0.52%) |
Nov 06, 2015 | 69.66 | 70.13 | 69.04 | 69.48 | 538,623 | -0.27(-0.39%) |
Nov 05, 2015 | 69.54 | 70.06 | 69.20 | 69.75 | 712,522 | +0.35(+0.51%) |
Nov 04, 2015 | 69.71 | 70.03 | 69.28 | 69.40 | 543,827 | -0.20(-0.28%) |
Nov 03, 2015 | 69.33 | 69.80 | 68.86 | 69.60 | 653,498 | +0.13(+0.19%) |
Nov 02, 2015 | 69.00 | 70.03 | 68.85 | 69.46 | 699,075 | +0.44(+0.64%) |
Oct 30, 2015 | 69.16 | 69.46 | 68.76 | 69.02 | 722,139 | +0.15(+0.22%) |
Oct 29, 2015 | 69.12 | 69.57 | 68.70 | 68.87 | 767,880 | -0.20(-0.29%) |
Oct 28, 2015 | 68.84 | 69.68 | 68.28 | 69.07 | 910,319 | +0.41(+0.60%) |
Oct 27, 2015 | 68.62 | 68.84 | 68.05 | 68.65 | 870,300 | -0.40(-0.57%) |
Oct 26, 2015 | 68.93 | 69.55 | 68.46 | 69.05 | 806,430 | +0.13(+0.18%) |
Oct 23, 2015 | 69.12 | 69.12 | 68.28 | 68.92 | 604,935 | +0.40(+0.58%) |
Oct 22, 2015 | 67.66 | 68.83 | 67.51 | 68.53 | 747,898 | +1.28(+1.90%) |
Oct 21, 2015 | 67.41 | 68.67 | 66.82 | 67.25 | 546,726 | -0.09(-0.13%) |
Oct 20, 2015 | 66.09 | 68.13 | 65.40 | 67.34 | 1,091,569 | -0.02(-0.03%) |
Oct 19, 2015 | 66.85 | 67.99 | 66.65 | 67.36 | 666,430 | -0.06(-0.09%) |
Oct 16, 2015 | 67.46 | 67.49 | 66.05 | 67.42 | 633,787 | +0.10(+0.15%) |
Oct 15, 2015 | 67.57 | 67.57 | 66.39 | 67.32 | 411,109 | +0.06(+0.09%) |
Oct 14, 2015 | 67.75 | 68.25 | 66.99 | 67.26 | 445,487 | -0.82(-1.20%) |
Oct 13, 2015 | 67.84 | 68.72 | 67.80 | 68.08 | 540,940 | -0.29(-0.42%) |
Oct 12, 2015 | 69.75 | 69.75 | 68.27 | 68.36 | 785,166 | -1.27(-1.83%) |
Oct 09, 2015 | 70.91 | 71.27 | 69.57 | 69.64 | 1,040,393 | -1.29(-1.82%) |
Oct 08, 2015 | 68.26 | 71.06 | 68.26 | 70.92 | 736,782 | +2.51(+3.66%) |
Oct 07, 2015 | 67.29 | 68.76 | 66.96 | 68.42 | 586,772 | +1.47(+2.19%) |
Oct 06, 2015 | 66.84 | 67.44 | 66.60 | 66.95 | 344,244 | +0.01(+0.01%) |
Oct 05, 2015 | 65.17 | 67.09 | 64.73 | 66.94 | 348,758 | +2.31(+3.57%) |
Oct 02, 2015 | 62.25 | 64.63 | 62.14 | 64.63 | 394,672 | +1.70(+2.70%) |
Oct 01, 2015 | 63.99 | 64.26 | 62.47 | 62.93 | 625,064 | -0.91(-1.43%) |
Sep 30, 2015 | 63.32 | 63.96 | 62.96 | 63.84 | 545,540 | +0.90(+1.44%) |
Sep 29, 2015 | 62.63 | 63.04 | 62.21 | 62.94 | 652,538 | +1.05(+1.69%) |
Sep 28, 2015 | 61.81 | 62.14 | 61.32 | 61.89 | 535,293 | -0.38(-0.60%) |
Sep 25, 2015 | 62.29 | 62.45 | 61.78 | 62.27 | 567,543 | +0.30(+0.49%) |
Sep 24, 2015 | 61.08 | 62.16 | 60.73 | 61.96 | 669,106 | +0.20(+0.32%) |
Sep 23, 2015 | 63.10 | 63.21 | 61.62 | 61.77 | 414,918 | -1.20(-1.91%) |
Sep 22, 2015 | 63.41 | 63.65 | 62.62 | 62.96 | 443,731 | -1.11(-1.73%) |
Sep 21, 2015 | 63.98 | 64.60 | 63.49 | 64.08 | 366,824 | +0.27(+0.42%) |
Sep 18, 2015 | 63.80 | 64.16 | 63.36 | 63.81 | 1,031,063 | -0.62(-0.96%) |
Sep 17, 2015 | 65.19 | 65.41 | 64.36 | 64.42 | 338,664 | -0.80(-1.22%) |
Sep 16, 2015 | 64.02 | 65.30 | 64.02 | 65.22 | 454,990 | +1.28(+2.00%) |
Sep 15, 2015 | 62.94 | 64.04 | 62.81 | 63.94 | 248,698 | +1.13(+1.80%) |
Sep 14, 2015 | 63.33 | 63.38 | 62.45 | 62.81 | 318,772 | -0.40(-0.64%) |
Sep 11, 2015 | 62.68 | 63.23 | 62.58 | 63.22 | 218,376 | +0.25(+0.40%) |
Sep 10, 2015 | 63.22 | 63.79 | 62.76 | 62.96 | 379,490 | -0.30(-0.48%) |
Sep 09, 2015 | 64.12 | 64.16 | 63.15 | 63.27 | 397,652 | -0.30(-0.46%) |
Sep 08, 2015 | 63.09 | 63.61 | 62.70 | 63.56 | 247,402 | +1.51(+2.44%) |
Sep 04, 2015 | 62.09 | 62.05 | 62.05 | 62.05 | 269,933 | -0.92(-1.46%) |
Sep 03, 2015 | 62.54 | 63.16 | 62.18 | 62.97 | 406,663 | +0.45(+0.72%) |
Sep 02, 2015 | 62.42 | 62.94 | 61.48 | 62.53 | 330,231 | +0.87(+1.41%) |
Sep 01, 2015 | 63.30 | 63.56 | 61.51 | 61.66 | 698,696 | -2.66(-4.13%) |
Aug 31, 2015 | 63.87 | 64.68 | 63.33 | 64.32 | 543,405 | +0.18(+0.28%) |
Aug 28, 2015 | 63.73 | 64.39 | 63.60 | 64.14 | 558,064 | +0.29(+0.45%) |
Aug 27, 2015 | 63.35 | 64.01 | 62.73 | 63.85 | 689,506 | +1.30(+2.08%) |
Aug 26, 2015 | 63.39 | 63.43 | 61.68 | 62.55 | 718,429 | +0.32(+0.52%) |
Aug 25, 2015 | 63.31 | 63.49 | 62.11 | 62.23 | 845,525 | -0.02(-0.03%) |
Aug 24, 2015 | 60.02 | 63.40 | 58.60 | 62.25 | 1,228,980 | -1.18(-1.86%) |
Aug 21, 2015 | 64.52 | 64.91 | 63.43 | 63.43 | 395,354 | -1.54(-2.37%) |
Aug 20, 2015 | 66.26 | 66.57 | 64.96 | 64.97 | 274,882 | -1.93(-2.88%) |
Aug 19, 2015 | 66.99 | 67.35 | 66.66 | 66.90 | 380,851 | -0.64(-0.95%) |
Aug 18, 2015 | 67.66 | 67.78 | 67.28 | 67.54 | 182,068 | -0.21(-0.30%) |
Aug 17, 2015 | 67.12 | 67.76 | 66.74 | 67.75 | 287,120 | +0.43(+0.64%) |
Aug 14, 2015 | 66.97 | 67.50 | 66.64 | 67.32 | 211,366 | +0.32(+0.48%) |
Aug 13, 2015 | 67.07 | 67.18 | 66.74 | 66.99 | 237,122 | -0.04(-0.07%) |
Aug 12, 2015 | 66.32 | 67.16 | 65.91 | 67.04 | 255,925 | +0.04(+0.07%) |
Aug 11, 2015 | 67.25 | 67.45 | 66.80 | 66.99 | 280,155 | -0.97(-1.42%) |
Aug 10, 2015 | 66.81 | 68.00 | 66.81 | 67.96 | 1,099,022 | +1.51(+2.28%) |
Aug 07, 2015 | 66.75 | 67.29 | 66.36 | 66.45 | 769,501 | -0.47(-0.71%) |
Aug 06, 2015 | 67.76 | 67.76 | 66.83 | 66.92 | 592,096 | -0.68(-1.01%) |
Aug 05, 2015 | 67.36 | 67.99 | 67.15 | 67.60 | 219,945 | +0.71(+1.06%) |
Aug 04, 2015 | 66.99 | 67.56 | 66.69 | 66.90 | 357,709 | -0.16(-0.24%) |
Aug 03, 2015 | 68.08 | 68.16 | 66.83 | 67.06 | 432,825 | -1.02(-1.50%) |
Jul 31, 2015 | 68.68 | 68.87 | 68.01 | 68.08 | 287,720 | -0.22(-0.33%) |
Jul 30, 2015 | 67.95 | 68.52 | 67.49 | 68.30 | 367,255 | -0.11(-0.16%) |
Jul 29, 2015 | 66.88 | 68.42 | 66.41 | 68.41 | 582,439 | +1.40(+2.08%) |
Jul 28, 2015 | 65.97 | 67.02 | 65.70 | 67.01 | 589,139 | +1.11(+1.68%) |
Jul 27, 2015 | 66.13 | 66.13 | 65.48 | 65.90 | 475,200 | -0.76(-1.14%) |
Jul 24, 2015 | 68.17 | 68.26 | 66.65 | 66.66 | 427,680 | -1.66(-2.42%) |
Jul 23, 2015 | 67.55 | 69.01 | 67.55 | 68.32 | 671,268 | +0.39(+0.57%) |
Jul 22, 2015 | 68.05 | 68.36 | 67.76 | 67.93 | 462,570 | -0.31(-0.46%) |
Jul 21, 2015 | 68.97 | 69.14 | 68.11 | 68.25 | 411,062 | -0.89(-1.28%) |
Jul 20, 2015 | 69.09 | 69.34 | 68.92 | 69.13 | 300,105 | +0.17(+0.25%) |
Jul 17, 2015 | 69.27 | 69.30 | 68.77 | 68.96 | 297,559 | -0.37(-0.53%) |
Jul 16, 2015 | 70.05 | 70.19 | 69.23 | 69.33 | 315,239 | -0.16(-0.23%) |
Jul 15, 2015 | 70.14 | 70.22 | 69.38 | 69.49 | 394,655 | -0.68(-0.97%) |
Jul 14, 2015 | 69.87 | 70.50 | 69.66 | 70.17 | 277,778 | +0.42(+0.60%) |
Jul 13, 2015 | 69.51 | 69.91 | 69.15 | 69.75 | 381,854 | +0.91(+1.32%) |
Jul 10, 2015 | 69.87 | 69.92 | 68.79 | 68.84 | 390,355 | -0.43(-0.62%) |
Jul 09, 2015 | 69.90 | 70.02 | 69.23 | 69.27 | 361,882 | +0.21(+0.31%) |
Jul 08, 2015 | 69.81 | 70.02 | 68.87 | 69.06 | 465,650 | -1.20(-1.71%) |
Jul 07, 2015 | 69.80 | 70.30 | 69.10 | 70.26 | 469,804 | +0.40(+0.57%) |
Jul 06, 2015 | 69.86 | 70.40 | 69.56 | 69.86 | 286,338 | -0.70(-0.99%) |
Jul 02, 2015 | 70.95 | 70.55 | 70.55 | 70.55 | 249,175 | +0.06(+0.09%) |