Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.76 | 72.95 | 71.73 | 72.04 | 11,414,568 | -0.73(-1.00%) |
May 27, 2016 | 72.31 | 72.77 | 72.77 | 72.77 | 7,022,315 | +0.37(+0.51%) |
May 26, 2016 | 72.65 | 73.02 | 72.02 | 72.40 | 5,813,602 | -0.19(-0.27%) |
May 25, 2016 | 71.91 | 72.74 | 71.91 | 72.59 | 7,616,346 | +1.13(+1.58%) |
May 24, 2016 | 71.29 | 71.87 | 71.06 | 71.46 | 6,144,951 | +0.58(+0.82%) |
May 23, 2016 | 70.74 | 71.42 | 70.67 | 70.89 | 5,931,737 | -0.29(-0.41%) |
May 20, 2016 | 71.54 | 71.61 | 70.96 | 71.18 | 6,599,189 | -0.04(-0.06%) |
May 19, 2016 | 70.80 | 71.39 | 70.27 | 71.22 | 8,748,253 | -0.15(-0.21%) |
May 18, 2016 | 71.97 | 72.23 | 70.93 | 71.37 | 8,309,995 | -0.49(-0.68%) |
May 17, 2016 | 72.09 | 72.88 | 71.57 | 71.86 | 9,852,950 | -0.34(-0.46%) |
May 16, 2016 | 71.90 | 72.42 | 71.57 | 72.20 | 9,604,477 | +1.09(+1.54%) |
May 13, 2016 | 71.73 | 72.02 | 70.84 | 71.10 | 8,026,407 | -0.97(-1.35%) |
May 12, 2016 | 72.10 | 72.29 | 71.34 | 72.08 | 9,255,077 | +0.69(+0.97%) |
May 11, 2016 | 71.46 | 71.81 | 70.69 | 71.39 | 9,705,964 | -0.09(-0.13%) |
May 10, 2016 | 71.03 | 71.49 | 70.98 | 71.48 | 9,489,105 | +0.65(+0.92%) |
May 09, 2016 | 71.73 | 71.85 | 69.93 | 70.83 | 13,235,681 | -1.07(-1.48%) |
May 06, 2016 | 71.18 | 72.49 | 71.18 | 71.89 | 8,453,709 | +0.31(+0.43%) |
May 05, 2016 | 71.89 | 72.42 | 71.19 | 71.58 | 9,172,140 | +0.59(+0.83%) |
May 04, 2016 | 71.33 | 72.21 | 70.86 | 71.00 | 10,546,518 | -0.52(-0.72%) |
May 03, 2016 | 72.18 | 72.20 | 71.32 | 71.51 | 9,965,170 | -1.40(-1.93%) |
May 02, 2016 | 71.87 | 73.30 | 71.85 | 72.92 | 9,696,044 | +0.80(+1.11%) |
Apr 29, 2016 | 71.39 | 72.44 | 71.01 | 72.12 | 12,505,901 | -0.16(-0.21%) |
Apr 28, 2016 | 72.79 | 73.59 | 72.03 | 72.28 | 10,764,189 | -1.02(-1.40%) |
Apr 27, 2016 | 72.63 | 73.36 | 72.26 | 73.30 | 11,877,370 | +1.10(+1.53%) |
Apr 26, 2016 | 72.03 | 72.69 | 71.79 | 72.20 | 8,005,882 | +0.55(+0.77%) |
Apr 25, 2016 | 71.62 | 71.83 | 71.17 | 71.65 | 9,365,983 | -0.35(-0.49%) |
Apr 22, 2016 | 71.81 | 72.35 | 71.64 | 72.00 | 8,152,194 | +0.43(+0.60%) |
Apr 21, 2016 | 71.74 | 72.56 | 71.37 | 71.57 | 11,728,810 | -0.20(-0.29%) |
Apr 20, 2016 | 70.64 | 72.37 | 70.47 | 71.78 | 14,380,020 | +0.84(+1.18%) |
Apr 19, 2016 | 69.88 | 70.96 | 69.28 | 70.94 | 14,996,447 | +1.27(+1.82%) |
Apr 18, 2016 | 68.63 | 69.71 | 67.42 | 69.66 | 11,008,152 | +1.04(+1.51%) |
Apr 15, 2016 | 68.97 | 69.03 | 68.44 | 68.63 | 9,282,288 | -0.53(-0.77%) |
Apr 14, 2016 | 68.92 | 69.36 | 68.72 | 69.16 | 8,707,666 | +0.27(+0.39%) |
Apr 13, 2016 | 69.03 | 69.11 | 68.49 | 68.89 | 9,076,725 | +0.06(+0.09%) |
Apr 12, 2016 | 67.54 | 69.13 | 67.36 | 68.82 | 12,444,149 | +1.60(+2.38%) |
Apr 11, 2016 | 68.37 | 68.68 | 67.16 | 67.22 | 9,413,359 | -0.77(-1.13%) |
Apr 08, 2016 | 67.94 | 68.37 | 67.59 | 67.99 | 10,071,223 | +1.09(+1.62%) |
Apr 07, 2016 | 66.61 | 67.07 | 66.40 | 66.90 | 9,658,986 | -0.04(-0.05%) |
Apr 06, 2016 | 65.75 | 67.05 | 65.51 | 66.94 | 9,685,500 | +1.53(+2.34%) |
Apr 05, 2016 | 65.64 | 65.89 | 65.24 | 65.41 | 9,438,446 | -0.54(-0.81%) |
Apr 04, 2016 | 66.66 | 66.69 | 65.67 | 65.94 | 9,281,567 | -0.59(-0.88%) |
Apr 01, 2016 | 66.13 | 66.90 | 65.89 | 66.53 | 10,705,094 | -0.80(-1.19%) |
Mar 31, 2016 | 67.19 | 67.90 | 67.02 | 67.34 | 8,421,194 | +0.11(+0.16%) |
Mar 30, 2016 | 68.01 | 68.25 | 67.17 | 67.23 | 8,759,920 | -0.05(-0.07%) |
Mar 29, 2016 | 66.20 | 67.33 | 65.60 | 67.28 | 9,373,294 | +0.45(+0.68%) |
Mar 28, 2016 | 66.98 | 67.11 | 66.35 | 66.83 | 7,159,085 | -0.12(-0.18%) |
Mar 24, 2016 | 65.32 | 66.95 | 66.95 | 66.95 | 11,559,714 | +0.89(+1.35%) |
Mar 23, 2016 | 66.86 | 66.92 | 65.67 | 66.06 | 14,596,808 | -1.35(-2.00%) |
Mar 22, 2016 | 67.58 | 68.40 | 67.28 | 67.41 | 10,719,717 | -0.66(-0.97%) |
Mar 21, 2016 | 68.48 | 68.85 | 67.70 | 68.07 | 11,390,766 | -0.88(-1.28%) |
Mar 18, 2016 | 69.06 | 69.11 | 67.66 | 68.95 | 20,453,106 | +0.56(+0.83%) |
Mar 17, 2016 | 67.94 | 68.99 | 67.26 | 68.39 | 15,130,231 | +1.05(+1.56%) |
Mar 16, 2016 | 66.86 | 67.86 | 66.15 | 67.34 | 14,124,180 | +0.80(+1.20%) |
Mar 15, 2016 | 65.75 | 66.63 | 65.11 | 66.54 | 9,925,113 | +0.01(+0.01%) |
Mar 14, 2016 | 66.04 | 66.93 | 65.71 | 66.53 | 9,770,352 | -0.23(-0.34%) |
Mar 11, 2016 | 67.02 | 67.86 | 65.91 | 66.76 | 19,974,958 | +0.45(+0.68%) |
Mar 10, 2016 | 65.49 | 66.31 | 64.95 | 66.30 | 17,129,634 | +0.79(+1.21%) |
Mar 09, 2016 | 63.31 | 66.80 | 63.15 | 65.51 | 27,347,440 | +2.88(+4.60%) |
Mar 08, 2016 | 63.79 | 64.29 | 62.35 | 62.63 | 14,887,683 | -1.36(-2.13%) |
Mar 07, 2016 | 62.07 | 64.06 | 61.79 | 64.00 | 18,109,004 | +1.93(+3.12%) |
Mar 04, 2016 | 61.70 | 62.55 | 61.19 | 62.06 | 13,216,627 | +0.28(+0.46%) |
Mar 03, 2016 | 61.41 | 61.81 | 60.74 | 61.78 | 12,079,643 | +0.28(+0.45%) |
Mar 02, 2016 | 60.28 | 61.53 | 59.57 | 61.51 | 13,654,276 | +0.71(+1.17%) |
Mar 01, 2016 | 59.37 | 61.07 | 58.84 | 60.79 | 16,454,501 | +1.90(+3.22%) |
Feb 29, 2016 | 59.95 | 60.13 | 58.63 | 58.89 | 16,361,610 | -0.64(-1.08%) |
Feb 26, 2016 | 61.39 | 61.48 | 59.49 | 59.54 | 13,275,143 | -0.67(-1.11%) |
Feb 25, 2016 | 60.47 | 60.50 | 59.11 | 60.21 | 13,384,433 | +0.02(+0.04%) |
Feb 24, 2016 | 58.82 | 60.33 | 58.51 | 60.19 | 13,828,383 | +0.25(+0.42%) |
Feb 23, 2016 | 62.39 | 62.45 | 59.78 | 59.93 | 15,071,420 | -2.76(-4.40%) |
Feb 22, 2016 | 61.05 | 63.41 | 61.76 | 62.69 | 14,585,846 | +1.64(+2.68%) |
Feb 19, 2016 | 60.93 | 61.08 | 59.90 | 61.05 | 13,860,910 | -0.16(-0.27%) |
Feb 18, 2016 | 62.64 | 62.99 | 61.13 | 61.22 | 13,483,047 | -1.12(-1.79%) |
Feb 17, 2016 | 60.28 | 62.58 | 60.01 | 62.33 | 18,003,676 | +2.47(+4.13%) |
Feb 16, 2016 | 60.16 | 60.27 | 58.80 | 59.86 | 15,056,302 | +0.32(+0.53%) |
Feb 12, 2016 | 58.41 | 59.54 | 59.54 | 59.54 | 14,110,993 | +1.70(+2.94%) |
Feb 11, 2016 | 56.87 | 58.31 | 56.20 | 57.84 | 18,271,982 | -0.03(-0.06%) |
Feb 10, 2016 | 57.69 | 58.48 | 56.80 | 57.88 | 17,370,336 | +0.08(+0.14%) |
Feb 09, 2016 | 59.30 | 59.73 | 57.27 | 57.79 | 18,082,196 | -2.14(-3.57%) |
Feb 08, 2016 | 56.99 | 60.43 | 56.53 | 59.93 | 25,401,552 | +2.17(+3.75%) |
Feb 05, 2016 | 58.50 | 58.75 | 57.33 | 57.77 | 21,650,648 | -1.33(-2.25%) |
Feb 04, 2016 | 58.96 | 60.07 | 58.43 | 59.10 | 18,399,120 | +0.12(+0.20%) |
Feb 03, 2016 | 57.42 | 58.99 | 55.65 | 58.98 | 20,032,088 | +2.36(+4.16%) |
Feb 02, 2016 | 57.65 | 57.88 | 56.44 | 56.62 | 19,105,920 | -2.82(-4.75%) |
Feb 01, 2016 | 59.35 | 60.00 | 58.71 | 59.45 | 15,719,676 | -0.82(-1.36%) |
Jan 29, 2016 | 58.58 | 60.44 | 57.81 | 60.27 | 29,052,314 | +0.38(+0.64%) |
Jan 28, 2016 | 59.77 | 60.42 | 58.34 | 59.88 | 18,673,562 | +1.83(+3.16%) |
Jan 27, 2016 | 58.51 | 60.01 | 57.40 | 58.05 | 17,754,356 | -0.58(-0.99%) |
Jan 26, 2016 | 57.13 | 58.89 | 56.70 | 58.63 | 17,453,228 | +2.25(+3.99%) |
Jan 25, 2016 | 57.35 | 58.75 | 56.32 | 56.38 | 17,720,218 | -1.85(-3.17%) |
Jan 22, 2016 | 58.87 | 59.38 | 56.96 | 58.23 | 22,560,944 | +1.74(+3.07%) |
Jan 21, 2016 | 54.92 | 56.91 | 54.38 | 56.49 | 23,109,396 | +1.44(+2.62%) |
Jan 20, 2016 | 55.74 | 55.97 | 52.50 | 55.05 | 37,512,140 | -1.76(-3.10%) |
Jan 19, 2016 | 58.66 | 59.07 | 56.31 | 56.81 | 18,870,122 | -1.51(-2.58%) |
Jan 15, 2016 | 56.90 | 58.32 | 58.32 | 58.32 | 25,639,564 | -1.25(-2.11%) |
Jan 14, 2016 | 57.12 | 60.06 | 56.42 | 59.57 | 23,576,616 | +2.89(+5.09%) |
Jan 13, 2016 | 57.96 | 58.72 | 55.77 | 56.69 | 22,307,120 | -0.57(-1.00%) |
Jan 12, 2016 | 57.29 | 57.43 | 55.54 | 57.26 | 19,332,146 | +0.96(+1.71%) |
Jan 11, 2016 | 57.74 | 57.83 | 55.60 | 56.30 | 20,611,448 | -0.95(-1.66%) |
Jan 08, 2016 | 58.12 | 58.43 | 56.61 | 57.24 | 17,061,628 | -0.62(-1.07%) |
Jan 07, 2016 | 58.93 | 59.77 | 57.62 | 57.86 | 22,049,050 | -2.13(-3.54%) |
Jan 06, 2016 | 60.94 | 61.18 | 59.35 | 59.99 | 20,811,080 | -2.47(-3.95%) |
Jan 05, 2016 | 62.07 | 62.48 | 61.22 | 62.46 | 11,284,311 | +0.53(+0.86%) |
Jan 04, 2016 | 62.40 | 62.80 | 61.03 | 61.93 | 16,351,724 | -0.77(-1.23%) |
Dec 31, 2015 | 62.30 | 62.70 | 62.70 | 62.70 | 10,027,096 | -0.09(-0.14%) |
Dec 30, 2015 | 62.80 | 63.41 | 62.65 | 62.79 | 8,033,920 | -0.81(-1.27%) |
Dec 29, 2015 | 64.05 | 64.53 | 63.48 | 63.60 | 9,282,955 | +0.62(+0.99%) |
Dec 28, 2015 | 62.94 | 63.23 | 62.51 | 62.98 | 9,755,891 | -1.18(-1.84%) |
Dec 24, 2015 | 65.48 | 64.16 | 64.16 | 64.16 | 7,171,927 | -1.23(-1.88%) |
Dec 23, 2015 | 64.26 | 65.41 | 63.82 | 65.38 | 16,029,942 | +2.47(+3.92%) |
Dec 22, 2015 | 62.12 | 63.28 | 61.54 | 62.92 | 13,862,097 | +0.72(+1.15%) |
Dec 21, 2015 | 63.01 | 63.22 | 61.48 | 62.20 | 18,468,546 | -0.40(-0.63%) |
Dec 18, 2015 | 62.77 | 63.61 | 62.24 | 62.60 | 28,935,030 | -0.51(-0.81%) |
Dec 17, 2015 | 65.17 | 65.51 | 63.01 | 63.10 | 20,203,912 | -2.02(-3.10%) |
Dec 16, 2015 | 64.53 | 65.39 | 63.29 | 65.13 | 24,263,670 | +0.47(+0.73%) |
Dec 15, 2015 | 63.13 | 65.10 | 63.11 | 64.65 | 27,482,248 | +2.39(+3.84%) |
Dec 14, 2015 | 60.15 | 62.44 | 59.55 | 62.26 | 17,831,348 | +2.01(+3.34%) |
Dec 11, 2015 | 61.23 | 61.27 | 60.00 | 60.25 | 18,919,948 | -1.99(-3.20%) |
Dec 10, 2015 | 61.33 | 63.05 | 61.06 | 62.24 | 20,853,238 | +1.18(+1.94%) |
Dec 09, 2015 | 60.41 | 62.83 | 60.15 | 61.06 | 21,055,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.81 | 61.33 | 58.72 | 60.25 | 19,220,948 | -0.59(-0.96%) |
Dec 07, 2015 | 60.97 | 61.29 | 59.17 | 60.83 | 22,063,812 | -1.69(-2.71%) |
Dec 04, 2015 | 61.26 | 62.60 | 60.28 | 62.53 | 18,896,044 | +0.60(+0.97%) |
Dec 03, 2015 | 63.29 | 63.72 | 61.58 | 61.93 | 15,775,476 | -0.98(-1.55%) |
Dec 02, 2015 | 64.54 | 64.60 | 62.75 | 62.90 | 16,972,466 | -1.55(-2.41%) |
Dec 01, 2015 | 63.40 | 64.58 | 63.40 | 64.46 | 10,007,908 | +0.81(+1.27%) |
Nov 30, 2015 | 63.17 | 64.09 | 63.03 | 63.65 | 17,460,794 | +0.66(+1.05%) |
Nov 27, 2015 | 62.90 | 63.31 | 62.78 | 62.99 | 3,655,471 | -0.35(-0.55%) |
Nov 25, 2015 | 63.22 | 63.33 | 63.33 | 63.33 | 7,775,386 | -0.33(-0.53%) |
Nov 24, 2015 | 62.86 | 64.33 | 62.59 | 63.67 | 12,262,097 | +0.93(+1.49%) |
Nov 23, 2015 | 61.79 | 63.03 | 61.41 | 62.74 | 9,881,972 | +0.70(+1.12%) |
Nov 20, 2015 | 63.17 | 63.64 | 61.90 | 62.04 | 12,283,597 | -1.27(-2.00%) |
Nov 19, 2015 | 64.14 | 64.38 | 63.03 | 63.31 | 8,746,717 | -0.96(-1.50%) |
Nov 18, 2015 | 63.73 | 64.64 | 63.45 | 64.27 | 9,932,867 | +0.82(+1.30%) |
Nov 17, 2015 | 63.61 | 64.47 | 63.22 | 63.45 | 10,868,657 | -0.29(-0.46%) |
Nov 16, 2015 | 61.19 | 63.75 | 61.19 | 63.74 | 14,277,303 | +2.68(+4.38%) |
Nov 13, 2015 | 61.68 | 61.95 | 60.73 | 61.06 | 11,148,605 | -0.81(-1.31%) |
Nov 12, 2015 | 62.49 | 62.76 | 61.46 | 61.88 | 12,998,921 | -1.60(-2.53%) |
Nov 11, 2015 | 64.31 | 64.52 | 63.25 | 63.48 | 8,837,433 | -0.72(-1.12%) |
Nov 10, 2015 | 63.42 | 64.38 | 63.24 | 64.20 | 9,909,029 | +0.63(+0.99%) |
Nov 09, 2015 | 64.37 | 65.04 | 63.42 | 63.57 | 11,121,514 | -1.18(-1.82%) |
Nov 06, 2015 | 64.53 | 64.77 | 63.18 | 64.75 | 13,991,529 | -0.36(-0.55%) |
Nov 05, 2015 | 66.14 | 66.48 | 64.95 | 65.10 | 16,240,383 | -1.53(-2.29%) |
Nov 04, 2015 | 67.49 | 67.55 | 66.16 | 66.63 | 17,323,672 | -0.94(-1.40%) |
Nov 03, 2015 | 65.70 | 67.92 | 65.70 | 67.58 | 25,659,368 | +2.19(+3.35%) |
Nov 02, 2015 | 62.39 | 65.61 | 62.30 | 65.39 | 20,731,480 | +2.81(+4.49%) |
Oct 30, 2015 | 62.76 | 63.33 | 61.57 | 62.58 | 16,787,294 | +0.68(+1.10%) |
Oct 29, 2015 | 61.50 | 62.61 | 61.38 | 61.90 | 9,709,617 | +0.07(+0.11%) |
Oct 28, 2015 | 60.74 | 62.05 | 60.54 | 61.83 | 11,960,985 | +1.44(+2.38%) |
Oct 27, 2015 | 60.41 | 60.57 | 59.73 | 60.39 | 13,547,802 | -0.74(-1.21%) |
Oct 26, 2015 | 62.57 | 62.58 | 60.99 | 61.12 | 12,497,584 | -1.70(-2.71%) |
Oct 23, 2015 | 62.49 | 63.30 | 62.03 | 62.83 | 11,813,991 | -0.26(-0.41%) |
Oct 22, 2015 | 61.79 | 63.22 | 61.79 | 63.09 | 13,028,522 | +1.58(+2.56%) |
Oct 21, 2015 | 61.59 | 62.41 | 61.38 | 61.51 | 10,791,578 | -0.45(-0.73%) |
Oct 20, 2015 | 61.63 | 62.31 | 61.55 | 61.96 | 11,939,320 | -0.03(-0.04%) |
Oct 19, 2015 | 62.22 | 62.34 | 61.43 | 61.99 | 12,925,587 | -0.87(-1.38%) |
Oct 16, 2015 | 63.04 | 63.11 | 61.99 | 62.86 | 11,358,577 | +0.39(+0.63%) |
Oct 15, 2015 | 61.73 | 62.57 | 60.90 | 62.47 | 13,012,178 | +0.66(+1.07%) |
Oct 14, 2015 | 60.75 | 61.95 | 60.39 | 61.81 | 14,135,087 | +0.95(+1.56%) |
Oct 13, 2015 | 60.46 | 61.24 | 60.11 | 60.86 | 11,636,371 | -0.25(-0.41%) |
Oct 12, 2015 | 61.88 | 61.96 | 60.50 | 61.10 | 11,498,411 | -0.57(-0.93%) |
Oct 09, 2015 | 62.11 | 62.25 | 61.06 | 61.68 | 14,538,889 | -0.23(-0.38%) |
Oct 08, 2015 | 60.52 | 62.06 | 60.46 | 61.91 | 16,408,672 | +1.23(+2.03%) |
Oct 07, 2015 | 60.77 | 61.63 | 59.41 | 60.68 | 25,691,246 | +0.78(+1.30%) |
Oct 06, 2015 | 57.96 | 60.34 | 57.89 | 59.90 | 27,442,624 | +2.04(+3.52%) |
Oct 05, 2015 | 56.75 | 57.97 | 56.70 | 57.86 | 20,616,114 | +1.71(+3.04%) |
Oct 02, 2015 | 53.53 | 56.15 | 53.23 | 56.15 | 18,954,980 | +2.21(+4.10%) |
Oct 01, 2015 | 54.89 | 55.70 | 53.58 | 53.94 | 16,135,417 | -0.37(-0.68%) |
Sep 30, 2015 | 53.12 | 54.41 | 53.02 | 54.31 | 20,489,104 | +1.81(+3.45%) |
Sep 29, 2015 | 52.36 | 52.79 | 51.83 | 52.50 | 12,776,243 | +0.33(+0.63%) |
Sep 28, 2015 | 52.79 | 52.97 | 52.16 | 52.17 | 15,346,310 | -1.33(-2.48%) |
Sep 25, 2015 | 53.62 | 53.82 | 52.97 | 53.50 | 15,775,547 | +0.56(+1.05%) |
Sep 24, 2015 | 51.95 | 53.23 | 51.71 | 52.94 | 14,961,358 | +0.53(+1.01%) |
Sep 23, 2015 | 53.30 | 53.38 | 52.17 | 52.41 | 13,132,763 | -0.78(-1.46%) |
Sep 22, 2015 | 52.91 | 53.50 | 52.67 | 53.19 | 14,073,913 | -0.58(-1.08%) |
Sep 21, 2015 | 53.92 | 54.21 | 53.60 | 53.77 | 12,378,282 | +0.24(+0.45%) |
Sep 18, 2015 | 53.65 | 54.19 | 53.00 | 53.53 | 27,064,584 | -1.15(-2.10%) |
Sep 17, 2015 | 54.48 | 55.41 | 54.12 | 54.68 | 17,898,342 | +0.27(+0.49%) |
Sep 16, 2015 | 53.58 | 54.54 | 53.55 | 54.41 | 18,289,368 | +1.27(+2.40%) |
Sep 15, 2015 | 52.63 | 53.50 | 52.48 | 53.14 | 16,959,822 | +0.96(+1.85%) |
Sep 14, 2015 | 52.00 | 52.33 | 51.62 | 52.17 | 14,864,595 | -0.01(-0.03%) |
Sep 11, 2015 | 52.29 | 52.50 | 51.70 | 52.19 | 16,021,673 | +0.09(+0.17%) |
Sep 10, 2015 | 52.15 | 52.19 | 51.18 | 52.10 | 16,664,442 | +0.51(+0.99%) |
Sep 09, 2015 | 53.32 | 53.85 | 51.47 | 51.59 | 16,402,308 | -1.32(-2.50%) |
Sep 08, 2015 | 53.38 | 53.41 | 52.50 | 52.91 | 13,529,590 | +0.12(+0.22%) |
Sep 04, 2015 | 53.23 | 52.79 | 52.79 | 52.79 | 16,280,070 | -1.09(-2.03%) |
Sep 03, 2015 | 54.19 | 54.69 | 53.50 | 53.89 | 17,837,838 | +0.14(+0.26%) |
Sep 02, 2015 | 54.91 | 54.91 | 53.19 | 53.75 | 20,702,794 | -0.09(-0.17%) |
Sep 01, 2015 | 54.23 | 54.66 | 53.38 | 53.84 | 26,069,658 | -1.93(-3.46%) |
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |
Aug 03, 2015 | 59.35 | 59.38 | 58.02 | 58.21 | 20,796,360 | -1.96(-3.25%) |
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |
Jul 01, 2015 | 65.48 | 65.70 | 64.97 | 65.34 | 10,728,098 | -0.26(-0.39%) |
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |