Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.63 | 72.12 | 71.29 | 72.12 | 467,514 | +0.67(+0.94%) |
Jun 29, 2016 | 70.52 | 71.65 | 70.52 | 71.45 | 521,037 | +1.39(+1.98%) |
Jun 28, 2016 | 69.28 | 70.20 | 69.08 | 70.06 | 651,150 | +1.53(+2.23%) |
Jun 27, 2016 | 70.06 | 70.15 | 68.18 | 68.53 | 876,226 | -2.12(-3.00%) |
Jun 24, 2016 | 71.01 | 71.95 | 70.49 | 70.65 | 597,132 | -3.20(-4.33%) |
Jun 23, 2016 | 72.95 | 73.92 | 72.77 | 73.85 | 406,858 | +1.39(+1.92%) |
Jun 22, 2016 | 72.85 | 73.02 | 72.43 | 72.46 | 349,487 | -0.35(-0.48%) |
Jun 21, 2016 | 72.98 | 73.00 | 72.47 | 72.81 | 312,400 | +0.06(+0.08%) |
Jun 20, 2016 | 72.83 | 73.54 | 72.72 | 72.75 | 334,397 | +0.73(+1.01%) |
Jun 17, 2016 | 72.71 | 72.72 | 71.88 | 72.02 | 486,313 | -0.69(-0.95%) |
Jun 16, 2016 | 72.39 | 72.77 | 71.63 | 72.71 | 473,069 | -0.05(-0.07%) |
Jun 15, 2016 | 72.93 | 73.28 | 72.66 | 72.76 | 455,155 | +0.07(+0.10%) |
Jun 14, 2016 | 72.22 | 72.84 | 72.11 | 72.69 | 398,723 | +0.29(+0.40%) |
Jun 13, 2016 | 72.69 | 73.35 | 72.33 | 72.40 | 422,136 | +0.49(+0.68%) |
Jun 10, 2016 | 72.74 | 72.79 | 71.71 | 71.91 | 423,139 | -1.50(-2.04%) |
Jun 09, 2016 | 73.34 | 73.52 | 73.14 | 73.41 | 299,801 | -0.14(-0.19%) |
Jun 08, 2016 | 73.52 | 73.68 | 73.24 | 73.55 | 294,451 | +0.10(+0.14%) |
Jun 07, 2016 | 73.73 | 73.73 | 73.25 | 73.45 | 268,500 | -0.13(-0.18%) |
Jun 06, 2016 | 73.41 | 73.75 | 73.26 | 73.58 | 344,447 | +0.34(+0.46%) |
Jun 03, 2016 | 73.55 | 73.69 | 72.66 | 73.24 | 454,375 | -0.71(-0.96%) |
Jun 02, 2016 | 73.41 | 73.95 | 73.11 | 73.95 | 477,690 | +0.45(+0.61%) |
Jun 01, 2016 | 73.18 | 73.74 | 72.96 | 73.50 | 814,222 | +0.34(+0.46%) |
May 31, 2016 | 72.96 | 73.24 | 72.85 | 73.16 | 535,598 | +0.36(+0.49%) |
May 27, 2016 | 72.09 | 72.80 | 72.80 | 72.80 | 456,100 | +0.73(+1.01%) |
May 26, 2016 | 71.99 | 72.15 | 71.80 | 72.07 | 536,549 | +0.35(+0.49%) |
May 25, 2016 | 71.71 | 72.00 | 71.56 | 71.72 | 629,094 | +0.15(+0.21%) |
May 24, 2016 | 70.58 | 71.73 | 70.58 | 71.57 | 557,418 | +1.25(+1.78%) |
May 23, 2016 | 70.18 | 70.65 | 70.18 | 70.32 | 343,959 | +0.07(+0.10%) |
May 20, 2016 | 69.62 | 70.46 | 69.62 | 70.25 | 560,752 | +0.77(+1.11%) |
May 19, 2016 | 69.86 | 70.15 | 68.91 | 69.48 | 520,751 | -0.49(-0.70%) |
May 18, 2016 | 69.27 | 70.29 | 69.26 | 69.97 | 625,245 | +0.44(+0.63%) |
May 17, 2016 | 70.19 | 70.48 | 69.42 | 69.53 | 491,984 | -0.72(-1.02%) |
May 16, 2016 | 69.87 | 70.51 | 69.58 | 70.25 | 191,668 | +0.51(+0.73%) |
May 13, 2016 | 69.96 | 70.29 | 69.62 | 69.74 | 694,002 | -0.31(-0.44%) |
May 12, 2016 | 70.63 | 70.70 | 69.50 | 70.05 | 584,439 | -0.29(-0.41%) |
May 11, 2016 | 70.60 | 71.00 | 70.34 | 70.34 | 371,915 | -0.42(-0.59%) |
May 10, 2016 | 69.67 | 70.81 | 69.54 | 70.76 | 362,880 | +1.42(+2.05%) |
May 09, 2016 | 69.19 | 69.70 | 69.07 | 69.34 | 187,653 | +0.15(+0.22%) |
May 06, 2016 | 68.22 | 69.22 | 68.21 | 69.19 | 212,196 | +0.63(+0.92%) |
May 05, 2016 | 69.12 | 69.28 | 68.44 | 68.56 | 222,704 | -0.33(-0.48%) |
May 04, 2016 | 68.62 | 69.07 | 68.51 | 68.89 | 334,522 | -0.19(-0.28%) |
May 03, 2016 | 69.46 | 69.70 | 68.98 | 69.08 | 231,656 | -1.09(-1.55%) |
May 02, 2016 | 69.48 | 70.22 | 69.19 | 70.17 | 291,225 | +0.71(+1.02%) |
Apr 29, 2016 | 69.87 | 70.06 | 68.74 | 69.46 | 441,563 | +0.65(+0.94%) |
Apr 28, 2016 | 69.50 | 70.33 | 68.71 | 68.81 | 557,743 | +0.06(+0.09%) |
Apr 27, 2016 | 68.56 | 68.86 | 68.16 | 68.75 | 430,510 | -0.18(-0.26%) |
Apr 26, 2016 | 69.23 | 69.26 | 68.70 | 68.93 | 349,621 | -0.13(-0.19%) |
Apr 25, 2016 | 69.17 | 69.47 | 68.82 | 69.06 | 309,940 | -0.30(-0.43%) |
Apr 22, 2016 | 69.41 | 69.76 | 68.87 | 69.36 | 366,201 | -0.72(-1.03%) |
Apr 21, 2016 | 69.90 | 70.39 | 69.86 | 70.08 | 379,683 | +0.45(+0.65%) |
Apr 20, 2016 | 69.01 | 69.91 | 68.75 | 69.63 | 507,270 | +0.67(+0.97%) |
Apr 19, 2016 | 69.83 | 69.83 | 68.43 | 68.96 | 542,052 | -1.16(-1.65%) |
Apr 18, 2016 | 69.18 | 70.12 | 69.08 | 70.12 | 392,696 | +0.72(+1.04%) |
Apr 15, 2016 | 69.52 | 69.55 | 69.12 | 69.40 | 196,183 | -0.12(-0.17%) |
Apr 14, 2016 | 69.39 | 69.85 | 69.23 | 69.52 | 322,237 | +0.24(+0.35%) |
Apr 13, 2016 | 68.19 | 69.36 | 68.16 | 69.28 | 547,571 | +1.64(+2.42%) |
Apr 12, 2016 | 67.28 | 67.75 | 66.66 | 67.64 | 469,098 | +0.45(+0.67%) |
Apr 11, 2016 | 67.90 | 68.24 | 67.18 | 67.19 | 328,574 | -0.41(-0.61%) |
Apr 08, 2016 | 68.35 | 68.37 | 67.20 | 67.60 | 320,069 | -0.30(-0.44%) |
Apr 07, 2016 | 68.68 | 68.84 | 67.60 | 67.90 | 372,721 | -1.17(-1.69%) |
Apr 06, 2016 | 68.04 | 69.12 | 68.04 | 69.07 | 303,269 | +1.09(+1.60%) |
Apr 05, 2016 | 68.09 | 68.40 | 67.84 | 67.98 | 1,397,861 | -0.50(-0.73%) |
Apr 04, 2016 | 68.73 | 68.88 | 68.22 | 68.48 | 237,547 | -0.28(-0.41%) |
Apr 01, 2016 | 67.81 | 68.80 | 67.79 | 68.76 | 440,302 | +0.47(+0.69%) |
Mar 31, 2016 | 68.27 | 68.67 | 68.05 | 68.29 | 227,887 | -0.05(-0.07%) |
Mar 30, 2016 | 68.50 | 68.94 | 68.20 | 68.34 | 774,577 | +0.28(+0.41%) |
Mar 29, 2016 | 66.67 | 68.19 | 66.38 | 68.06 | 521,638 | +1.28(+1.92%) |
Mar 28, 2016 | 67.14 | 67.14 | 66.53 | 66.78 | 713,750 | -0.21(-0.31%) |
Mar 24, 2016 | 66.52 | 66.99 | 66.99 | 66.99 | 450,900 | +0.07(+0.10%) |
Mar 23, 2016 | 67.65 | 67.76 | 66.76 | 66.92 | 278,693 | -0.78(-1.15%) |
Mar 22, 2016 | 67.28 | 67.97 | 67.28 | 67.70 | 505,007 | -0.15(-0.22%) |
Mar 21, 2016 | 67.33 | 67.92 | 67.29 | 67.85 | 246,450 | +0.43(+0.64%) |
Mar 18, 2016 | 67.63 | 67.63 | 67.06 | 67.42 | 318,602 | +0.07(+0.10%) |
Mar 17, 2016 | 67.24 | 67.69 | 66.95 | 67.35 | 412,044 | +0.06(+0.09%) |
Mar 16, 2016 | 66.55 | 67.50 | 66.47 | 67.29 | 463,079 | +0.46(+0.69%) |
Mar 15, 2016 | 67.01 | 67.01 | 66.45 | 66.83 | 249,605 | -0.55(-0.82%) |
Mar 14, 2016 | 66.99 | 67.54 | 66.98 | 67.38 | 301,720 | +0.18(+0.27%) |
Mar 11, 2016 | 66.42 | 67.25 | 66.31 | 67.20 | 316,561 | +1.37(+2.08%) |
Mar 10, 2016 | 66.75 | 66.97 | 64.94 | 65.83 | 330,629 | -0.58(-0.87%) |
Mar 09, 2016 | 66.37 | 66.48 | 65.66 | 66.41 | 261,035 | +0.34(+0.51%) |
Mar 08, 2016 | 66.72 | 67.04 | 65.98 | 66.07 | 485,518 | -1.07(-1.59%) |
Mar 07, 2016 | 67.63 | 67.90 | 66.57 | 67.14 | 458,815 | -0.74(-1.09%) |
Mar 04, 2016 | 67.80 | 68.07 | 67.49 | 67.88 | 538,901 | +0.08(+0.12%) |
Mar 03, 2016 | 67.44 | 67.80 | 67.14 | 67.80 | 787,062 | +0.19(+0.28%) |
Mar 02, 2016 | 67.19 | 67.61 | 67.00 | 67.61 | 658,721 | +0.26(+0.39%) |
Mar 01, 2016 | 65.91 | 67.35 | 65.70 | 67.35 | 413,423 | +2.02(+3.09%) |
Feb 29, 2016 | 65.52 | 66.34 | 65.33 | 65.33 | 352,586 | -0.26(-0.40%) |
Feb 26, 2016 | 65.45 | 65.78 | 65.20 | 65.59 | 946,935 | +0.62(+0.95%) |
Feb 25, 2016 | 64.48 | 64.98 | 63.85 | 64.97 | 454,096 | +0.94(+1.47%) |
Feb 24, 2016 | 62.65 | 64.13 | 61.91 | 64.03 | 1,276,177 | +0.58(+0.91%) |
Feb 23, 2016 | 64.18 | 64.38 | 63.26 | 63.45 | 1,393,062 | -1.07(-1.66%) |
Feb 22, 2016 | 63.81 | 64.71 | 63.76 | 64.52 | 1,167,031 | +1.32(+2.09%) |
Feb 19, 2016 | 62.37 | 63.47 | 62.04 | 63.20 | 1,155,076 | +0.49(+0.78%) |
Feb 18, 2016 | 63.60 | 63.69 | 62.59 | 62.71 | 852,287 | -0.61(-0.96%) |
Feb 17, 2016 | 61.85 | 63.40 | 61.69 | 63.32 | 1,092,605 | +1.91(+3.11%) |
Feb 16, 2016 | 60.58 | 61.44 | 60.39 | 61.41 | 797,922 | +1.75(+2.93%) |
Feb 12, 2016 | 59.51 | 59.66 | 59.66 | 59.66 | 2,716,800 | +0.82(+1.39%) |
Feb 11, 2016 | 57.58 | 59.29 | 57.39 | 58.84 | 1,360,557 | +0.63(+1.08%) |
Feb 10, 2016 | 58.27 | 59.72 | 58.05 | 58.21 | 1,199,239 | +0.88(+1.53%) |
Feb 09, 2016 | 56.99 | 59.20 | 56.60 | 57.33 | 2,333,350 | -0.57(-0.98%) |
Feb 08, 2016 | 58.58 | 58.58 | 56.73 | 57.90 | 3,034,930 | -2.10(-3.50%) |
Feb 05, 2016 | 63.21 | 63.21 | 59.74 | 60.00 | 1,855,280 | -4.63(-7.16%) |
Feb 04, 2016 | 64.00 | 64.85 | 63.28 | 64.63 | 982,799 | +0.36(+0.56%) |
Feb 03, 2016 | 65.55 | 65.55 | 62.83 | 64.27 | 1,438,095 | -0.85(-1.31%) |
Feb 02, 2016 | 66.81 | 66.91 | 64.76 | 65.12 | 775,237 | -1.73(-2.59%) |
Feb 01, 2016 | 65.94 | 67.09 | 65.79 | 66.85 | 1,095,118 | +0.78(+1.18%) |
Jan 29, 2016 | 64.85 | 66.16 | 64.85 | 66.07 | 484,387 | +0.69(+1.06%) |
Jan 28, 2016 | 65.83 | 65.86 | 64.16 | 65.38 | 784,568 | +1.41(+2.20%) |
Jan 27, 2016 | 65.31 | 65.62 | 63.69 | 63.97 | 764,691 | -1.65(-2.51%) |
Jan 26, 2016 | 65.42 | 65.82 | 64.57 | 65.62 | 398,495 | +0.47(+0.72%) |
Jan 25, 2016 | 66.08 | 66.36 | 65.06 | 65.15 | 801,072 | -1.13(-1.70%) |
Jan 22, 2016 | 65.88 | 66.46 | 65.64 | 66.28 | 870,802 | +1.62(+2.51%) |
Jan 21, 2016 | 64.73 | 65.86 | 63.76 | 64.66 | 612,365 | +0.11(+0.17%) |
Jan 20, 2016 | 63.87 | 65.23 | 61.79 | 64.55 | 3,085,835 | -0.39(-0.60%) |
Jan 19, 2016 | 65.72 | 66.06 | 64.13 | 64.94 | 2,566,265 | +0.00(+0.00%) |
Jan 15, 2016 | 65.01 | 64.94 | 64.94 | 64.94 | 5,720,000 | -2.16(-3.22%) |
Jan 14, 2016 | 66.01 | 67.65 | 64.38 | 67.10 | 1,433,601 | +1.28(+1.94%) |
Jan 13, 2016 | 69.01 | 69.11 | 65.48 | 65.82 | 913,537 | -2.87(-4.18%) |
Jan 12, 2016 | 68.80 | 69.42 | 67.73 | 68.69 | 2,253,043 | +0.59(+0.87%) |
Jan 11, 2016 | 68.62 | 68.81 | 66.93 | 68.10 | 1,782,317 | -0.12(-0.18%) |
Jan 08, 2016 | 69.75 | 70.04 | 68.09 | 68.22 | 1,127,323 | -0.79(-1.14%) |
Jan 07, 2016 | 70.26 | 71.04 | 68.68 | 69.01 | 4,266,851 | -2.66(-3.71%) |
Jan 06, 2016 | 70.90 | 72.06 | 70.72 | 71.67 | 1,387,127 | -0.41(-0.57%) |
Jan 05, 2016 | 72.70 | 72.87 | 71.75 | 72.08 | 536,532 | -0.25(-0.35%) |
Jan 04, 2016 | 72.97 | 72.99 | 71.47 | 72.33 | 1,467,712 | -2.28(-3.06%) |
Dec 31, 2015 | 75.25 | 74.61 | 74.61 | 74.61 | 305,300 | -0.88(-1.17%) |
Dec 30, 2015 | 76.13 | 76.19 | 75.47 | 75.49 | 1,048,079 | -0.71(-0.93%) |
Dec 29, 2015 | 75.58 | 76.36 | 75.58 | 76.20 | 427,846 | +0.99(+1.31%) |
Dec 28, 2015 | 74.89 | 75.22 | 74.52 | 75.21 | 576,988 | +0.16(+0.22%) |
Dec 24, 2015 | 75.01 | 75.05 | 75.05 | 75.05 | 135,300 | -0.03(-0.04%) |
Dec 23, 2015 | 74.97 | 75.19 | 74.74 | 75.08 | 444,399 | +0.42(+0.56%) |
Dec 22, 2015 | 74.42 | 74.81 | 73.96 | 74.66 | 345,286 | +0.64(+0.86%) |
Dec 21, 2015 | 74.43 | 74.44 | 73.41 | 74.02 | 607,993 | +0.12(+0.16%) |
Dec 18, 2015 | 75.11 | 75.43 | 73.87 | 73.90 | 689,414 | -1.42(-1.89%) |
Dec 17, 2015 | 76.52 | 76.60 | 75.32 | 75.32 | 538,410 | -0.80(-1.05%) |
Dec 16, 2015 | 75.34 | 76.26 | 74.76 | 76.12 | 974,869 | +1.36(+1.82%) |
Dec 15, 2015 | 74.88 | 75.32 | 74.63 | 74.76 | 611,235 | +0.53(+0.71%) |
Dec 14, 2015 | 73.50 | 74.26 | 72.57 | 74.23 | 695,695 | +0.89(+1.21%) |
Dec 11, 2015 | 74.51 | 74.73 | 73.31 | 73.34 | 946,099 | -2.07(-2.74%) |
Dec 10, 2015 | 75.29 | 75.95 | 75.06 | 75.41 | 250,167 | +0.21(+0.28%) |
Dec 09, 2015 | 76.33 | 76.58 | 74.65 | 75.20 | 467,310 | -1.30(-1.70%) |
Dec 08, 2015 | 75.27 | 76.70 | 75.08 | 76.50 | 356,654 | +0.38(+0.50%) |
Dec 07, 2015 | 77.19 | 77.20 | 75.72 | 76.12 | 498,334 | -0.99(-1.28%) |
Dec 04, 2015 | 76.07 | 77.15 | 75.94 | 77.11 | 465,424 | +1.18(+1.55%) |
Dec 03, 2015 | 77.41 | 77.60 | 75.43 | 75.93 | 573,309 | -1.30(-1.68%) |
Dec 02, 2015 | 77.34 | 78.09 | 76.93 | 77.23 | 731,882 | -0.02(-0.03%) |
Dec 01, 2015 | 76.67 | 77.25 | 76.45 | 77.25 | 426,641 | +0.97(+1.27%) |
Nov 30, 2015 | 76.85 | 76.88 | 76.00 | 76.28 | 391,670 | -0.27(-0.35%) |
Nov 27, 2015 | 76.79 | 76.79 | 76.31 | 76.55 | 195,321 | -0.05(-0.07%) |
Nov 25, 2015 | 76.29 | 76.60 | 76.60 | 76.60 | 411,300 | +0.51(+0.67%) |
Nov 24, 2015 | 76.08 | 76.37 | 75.17 | 76.09 | 856,103 | -0.54(-0.70%) |
Nov 23, 2015 | 76.90 | 77.01 | 76.22 | 76.63 | 543,788 | -0.20(-0.26%) |
Nov 20, 2015 | 76.24 | 77.00 | 76.05 | 76.83 | 1,023,042 | +0.82(+1.08%) |
Nov 19, 2015 | 76.12 | 76.50 | 75.90 | 76.01 | 806,051 | +0.19(+0.25%) |
Nov 18, 2015 | 74.96 | 75.88 | 74.62 | 75.82 | 816,255 | +1.19(+1.59%) |
Nov 17, 2015 | 74.63 | 75.28 | 74.28 | 74.63 | 807,462 | +0.19(+0.26%) |
Nov 16, 2015 | 73.19 | 74.47 | 72.90 | 74.44 | 608,582 | +0.99(+1.35%) |
Nov 13, 2015 | 75.19 | 75.35 | 73.41 | 73.45 | 737,493 | -2.05(-2.72%) |
Nov 12, 2015 | 76.03 | 76.58 | 75.44 | 75.50 | 463,313 | -0.85(-1.11%) |
Nov 11, 2015 | 76.59 | 76.96 | 76.16 | 76.35 | 524,898 | +0.14(+0.18%) |
Nov 10, 2015 | 75.60 | 76.27 | 75.20 | 76.21 | 528,965 | +0.46(+0.61%) |
Nov 09, 2015 | 76.58 | 76.58 | 75.04 | 75.75 | 544,052 | -0.93(-1.21%) |
Nov 06, 2015 | 76.40 | 76.68 | 75.91 | 76.68 | 634,349 | +0.34(+0.45%) |
Nov 05, 2015 | 76.49 | 77.09 | 75.91 | 76.34 | 606,473 | +0.40(+0.53%) |
Nov 04, 2015 | 75.58 | 76.09 | 75.35 | 75.94 | 734,742 | +0.51(+0.68%) |
Nov 03, 2015 | 75.11 | 75.86 | 74.86 | 75.43 | 10,420,152 | +0.21(+0.28%) |
Nov 02, 2015 | 74.56 | 75.35 | 74.13 | 75.22 | 1,198,810 | +0.82(+1.10%) |
Oct 30, 2015 | 74.67 | 74.87 | 74.33 | 74.40 | 738,722 | +0.21(+0.28%) |
Oct 29, 2015 | 74.20 | 74.34 | 74.00 | 74.19 | 460,976 | -0.30(-0.40%) |
Oct 28, 2015 | 73.52 | 74.49 | 73.05 | 74.49 | 819,830 | +0.58(+0.78%) |
Oct 27, 2015 | 73.97 | 74.21 | 73.50 | 73.91 | 397,677 | -0.21(-0.28%) |
Oct 26, 2015 | 73.61 | 74.26 | 73.44 | 74.12 | 540,051 | +0.64(+0.87%) |
Oct 23, 2015 | 73.52 | 73.98 | 72.93 | 73.48 | 1,497,194 | +1.96(+2.74%) |
Oct 22, 2015 | 70.68 | 71.73 | 70.68 | 71.52 | 947,009 | +1.63(+2.33%) |
Oct 21, 2015 | 71.22 | 71.22 | 69.74 | 69.89 | 818,054 | -1.30(-1.83%) |
Oct 20, 2015 | 71.81 | 71.89 | 70.76 | 71.19 | 924,493 | -0.74(-1.03%) |
Oct 19, 2015 | 71.38 | 72.06 | 71.17 | 71.93 | 632,383 | +0.39(+0.55%) |
Oct 16, 2015 | 71.28 | 71.54 | 70.90 | 71.54 | 605,963 | +0.41(+0.58%) |
Oct 15, 2015 | 70.22 | 71.15 | 70.04 | 71.13 | 421,284 | +1.01(+1.44%) |
Oct 14, 2015 | 70.71 | 70.88 | 69.93 | 70.12 | 382,871 | -0.18(-0.26%) |
Oct 13, 2015 | 70.24 | 71.30 | 70.12 | 70.30 | 765,090 | -0.17(-0.24%) |
Oct 12, 2015 | 70.41 | 70.56 | 70.03 | 70.47 | 676,722 | +0.16(+0.23%) |
Oct 09, 2015 | 70.10 | 70.56 | 69.86 | 70.31 | 361,357 | +0.33(+0.47%) |
Oct 08, 2015 | 69.74 | 70.26 | 68.71 | 69.98 | 451,731 | -0.02(-0.03%) |
Oct 07, 2015 | 69.64 | 70.00 | 68.67 | 70.00 | 1,082,373 | +0.82(+1.19%) |
Oct 06, 2015 | 69.69 | 69.99 | 68.64 | 69.18 | 405,200 | -0.56(-0.80%) |
Oct 05, 2015 | 68.60 | 69.87 | 68.49 | 69.74 | 867,852 | +1.75(+2.57%) |
Oct 02, 2015 | 65.56 | 68.00 | 65.24 | 67.99 | 712,333 | +1.50(+2.26%) |
Oct 01, 2015 | 66.09 | 66.54 | 65.34 | 66.49 | 488,139 | +0.42(+0.64%) |
Sep 30, 2015 | 65.50 | 66.14 | 65.02 | 66.07 | 653,420 | +1.54(+2.39%) |
Sep 29, 2015 | 65.39 | 65.85 | 64.01 | 64.53 | 1,215,750 | -0.64(-0.98%) |
Sep 28, 2015 | 67.10 | 67.13 | 64.81 | 65.17 | 651,272 | -2.30(-3.41%) |
Sep 25, 2015 | 68.93 | 69.00 | 67.13 | 67.47 | 411,912 | -0.81(-1.19%) |
Sep 24, 2015 | 67.72 | 68.36 | 66.96 | 68.28 | 450,677 | -0.09(-0.13%) |
Sep 23, 2015 | 68.73 | 68.84 | 68.09 | 68.37 | 224,739 | -0.12(-0.18%) |
Sep 22, 2015 | 68.82 | 69.05 | 67.95 | 68.49 | 297,730 | -1.21(-1.74%) |
Sep 21, 2015 | 69.77 | 70.36 | 69.19 | 69.70 | 625,756 | +0.28(+0.40%) |
Sep 18, 2015 | 69.13 | 70.13 | 69.04 | 69.42 | 326,163 | -0.68(-0.97%) |
Sep 17, 2015 | 69.80 | 71.09 | 69.72 | 70.10 | 647,762 | +0.22(+0.31%) |
Sep 16, 2015 | 69.33 | 70.05 | 68.99 | 69.88 | 451,014 | +0.65(+0.94%) |
Sep 15, 2015 | 68.40 | 69.43 | 67.95 | 69.23 | 383,311 | +1.06(+1.55%) |
Sep 14, 2015 | 68.60 | 68.60 | 67.95 | 68.17 | 166,499 | -0.42(-0.61%) |
Sep 11, 2015 | 68.09 | 68.59 | 67.94 | 68.59 | 252,097 | +0.19(+0.28%) |
Sep 10, 2015 | 67.60 | 68.67 | 67.54 | 68.40 | 325,778 | +0.60(+0.88%) |
Sep 09, 2015 | 68.60 | 68.87 | 67.63 | 67.80 | 310,374 | -0.05(-0.07%) |
Sep 08, 2015 | 67.77 | 68.05 | 67.28 | 67.85 | 415,799 | +1.25(+1.88%) |
Sep 04, 2015 | 66.72 | 66.60 | 66.60 | 66.60 | 503,400 | -0.80(-1.19%) |
Sep 03, 2015 | 67.65 | 68.28 | 67.13 | 67.40 | 362,405 | -0.14(-0.21%) |
Sep 02, 2015 | 66.83 | 67.54 | 66.20 | 67.54 | 286,550 | +1.37(+2.07%) |
Sep 01, 2015 | 67.75 | 67.75 | 65.78 | 66.17 | 564,515 | -2.26(-3.30%) |
Aug 31, 2015 | 68.95 | 69.19 | 68.10 | 68.43 | 330,647 | -0.75(-1.08%) |
Aug 28, 2015 | 68.63 | 69.37 | 68.59 | 69.18 | 319,427 | +0.31(+0.45%) |
Aug 27, 2015 | 68.28 | 68.94 | 67.44 | 68.87 | 878,887 | +1.85(+2.76%) |
Aug 26, 2015 | 64.65 | 67.20 | 64.24 | 67.02 | 1,004,349 | +3.01(+4.70%) |
Aug 25, 2015 | 67.03 | 67.03 | 64.00 | 64.01 | 1,086,986 | +0.19(+0.30%) |
Aug 24, 2015 | 60.50 | 66.74 | 35.34 | 63.82 | 1,717,009 | -3.05(-4.56%) |
Aug 21, 2015 | 68.08 | 68.84 | 66.78 | 66.87 | 1,097,593 | -2.28(-3.30%) |
Aug 20, 2015 | 71.08 | 71.31 | 69.15 | 69.15 | 453,664 | -2.55(-3.56%) |
Aug 19, 2015 | 71.88 | 72.26 | 71.19 | 71.70 | 280,601 | -0.38(-0.53%) |
Aug 18, 2015 | 72.52 | 72.66 | 72.00 | 72.08 | 209,752 | -0.53(-0.73%) |
Aug 17, 2015 | 72.12 | 72.61 | 71.75 | 72.61 | 259,356 | +0.42(+0.58%) |
Aug 14, 2015 | 71.64 | 72.28 | 71.63 | 72.19 | 490,713 | +0.41(+0.57%) |
Aug 13, 2015 | 72.02 | 72.32 | 71.55 | 71.78 | 326,154 | -0.10(-0.14%) |
Aug 12, 2015 | 71.61 | 72.03 | 70.45 | 71.88 | 462,238 | -0.32(-0.44%) |
Aug 11, 2015 | 72.30 | 72.72 | 71.61 | 72.20 | 280,855 | -0.14(-0.19%) |
Aug 10, 2015 | 72.39 | 72.73 | 72.08 | 72.34 | 392,640 | +0.50(+0.70%) |
Aug 07, 2015 | 72.28 | 72.28 | 71.38 | 71.84 | 199,601 | -0.44(-0.61%) |
Aug 06, 2015 | 73.44 | 73.53 | 71.93 | 72.28 | 408,568 | -0.95(-1.30%) |
Aug 05, 2015 | 73.08 | 73.81 | 73.08 | 73.23 | 1,010,505 | +0.87(+1.20%) |
Aug 04, 2015 | 72.05 | 72.69 | 71.78 | 72.36 | 464,231 | +0.29(+0.40%) |
Aug 03, 2015 | 72.40 | 72.54 | 71.55 | 72.07 | 1,440,348 | -0.34(-0.47%) |
Jul 31, 2015 | 72.55 | 72.87 | 72.30 | 72.41 | 367,194 | -0.06(-0.08%) |
Jul 30, 2015 | 71.81 | 72.56 | 71.21 | 72.47 | 538,481 | +0.36(+0.50%) |
Jul 29, 2015 | 71.90 | 72.21 | 71.14 | 72.11 | 368,370 | +0.05(+0.07%) |
Jul 28, 2015 | 71.76 | 72.15 | 70.91 | 72.06 | 482,796 | +0.69(+0.97%) |
Jul 27, 2015 | 71.81 | 72.07 | 71.19 | 71.37 | 627,966 | -0.89(-1.23%) |
Jul 24, 2015 | 73.62 | 73.80 | 72.10 | 72.26 | 384,176 | +0.29(+0.40%) |
Jul 23, 2015 | 72.90 | 73.02 | 71.80 | 71.97 | 352,833 | -0.79(-1.09%) |
Jul 22, 2015 | 72.80 | 73.13 | 72.59 | 72.76 | 222,350 | -0.35(-0.48%) |
Jul 21, 2015 | 73.12 | 73.41 | 72.80 | 73.11 | 458,808 | +0.14(+0.19%) |
Jul 20, 2015 | 72.87 | 73.25 | 72.41 | 72.97 | 1,021,340 | +0.28(+0.39%) |
Jul 17, 2015 | 72.08 | 72.78 | 72.00 | 72.69 | 827,931 | +1.99(+2.81%) |
Jul 16, 2015 | 69.74 | 70.75 | 69.74 | 70.70 | 427,167 | +1.65(+2.39%) |
Jul 15, 2015 | 69.58 | 69.82 | 68.87 | 69.05 | 471,833 | -0.49(-0.70%) |
Jul 14, 2015 | 69.18 | 69.79 | 69.07 | 69.54 | 229,628 | +0.55(+0.80%) |
Jul 13, 2015 | 68.08 | 69.04 | 68.08 | 68.99 | 495,173 | +1.39(+2.06%) |
Jul 10, 2015 | 67.28 | 67.72 | 67.12 | 67.60 | 195,910 | +0.98(+1.47%) |
Jul 09, 2015 | 67.10 | 67.31 | 66.59 | 66.62 | 448,579 | +0.51(+0.77%) |
Jul 08, 2015 | 66.64 | 66.87 | 66.01 | 66.11 | 593,405 | -1.11(-1.65%) |
Jul 07, 2015 | 67.19 | 67.32 | 65.76 | 67.22 | 316,384 | +0.08(+0.12%) |
Jul 06, 2015 | 67.00 | 67.56 | 66.82 | 67.14 | 315,426 | -0.34(-0.50%) |
Jul 02, 2015 | 67.62 | 67.48 | 67.48 | 67.48 | 206,800 | +0.01(+0.01%) |