Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.85 | 68.57 | 67.68 | 68.00 | 8,338,989 | +0.11(+0.16%) |
Mar 30, 2016 | 68.68 | 68.92 | 67.83 | 67.89 | 8,674,408 | -0.05(-0.07%) |
Mar 29, 2016 | 66.85 | 67.99 | 66.25 | 67.94 | 9,281,795 | +0.46(+0.68%) |
Mar 28, 2016 | 67.64 | 67.77 | 67.00 | 67.49 | 7,089,200 | -0.12(-0.18%) |
Mar 24, 2016 | 65.96 | 67.61 | 67.61 | 67.61 | 11,446,871 | +0.90(+1.35%) |
Mar 23, 2016 | 67.51 | 67.58 | 66.32 | 66.71 | 14,454,318 | -1.36(-2.00%) |
Mar 22, 2016 | 68.25 | 69.08 | 67.94 | 68.07 | 10,615,074 | -0.67(-0.97%) |
Mar 21, 2016 | 69.15 | 69.52 | 68.36 | 68.74 | 11,279,572 | -0.89(-1.28%) |
Mar 18, 2016 | 69.75 | 69.79 | 68.33 | 69.63 | 20,253,448 | +0.57(+0.83%) |
Mar 17, 2016 | 68.61 | 69.67 | 67.92 | 69.06 | 14,982,534 | +1.06(+1.56%) |
Mar 16, 2016 | 67.51 | 68.53 | 66.80 | 68.00 | 13,986,304 | +0.81(+1.20%) |
Mar 15, 2016 | 66.40 | 67.29 | 65.75 | 67.19 | 9,828,227 | +0.01(+0.01%) |
Mar 14, 2016 | 66.69 | 67.59 | 66.36 | 67.19 | 9,674,976 | -0.23(-0.34%) |
Mar 11, 2016 | 67.68 | 68.53 | 66.56 | 67.41 | 19,779,968 | +0.46(+0.68%) |
Mar 10, 2016 | 66.14 | 66.97 | 65.59 | 66.96 | 16,962,420 | +0.80(+1.21%) |
Mar 09, 2016 | 63.94 | 67.46 | 63.77 | 66.16 | 27,080,482 | +2.91(+4.60%) |
Mar 08, 2016 | 64.42 | 64.92 | 62.96 | 63.25 | 14,742,354 | -1.38(-2.13%) |
Mar 07, 2016 | 62.68 | 64.69 | 62.40 | 64.63 | 17,932,228 | +1.95(+3.12%) |
Mar 04, 2016 | 62.31 | 63.17 | 61.80 | 62.67 | 13,087,610 | +0.29(+0.46%) |
Mar 03, 2016 | 62.01 | 62.42 | 61.33 | 62.39 | 11,961,726 | +0.28(+0.45%) |
Mar 02, 2016 | 60.87 | 62.14 | 60.16 | 62.11 | 13,520,987 | +0.72(+1.17%) |
Mar 01, 2016 | 59.96 | 61.68 | 59.42 | 61.39 | 16,293,877 | +1.92(+3.22%) |
Feb 29, 2016 | 60.54 | 60.73 | 59.21 | 59.47 | 16,201,893 | -0.65(-1.08%) |
Feb 26, 2016 | 61.99 | 62.08 | 60.07 | 60.12 | 13,145,555 | -0.68(-1.11%) |
Feb 25, 2016 | 61.06 | 61.09 | 59.69 | 60.80 | 13,253,778 | +0.02(+0.04%) |
Feb 24, 2016 | 59.40 | 60.92 | 59.09 | 60.78 | 13,693,395 | +0.26(+0.42%) |
Feb 23, 2016 | 63.00 | 63.07 | 60.37 | 60.52 | 14,924,298 | -2.79(-4.40%) |
Feb 22, 2016 | 61.66 | 64.04 | 62.37 | 63.31 | 14,443,463 | +1.65(+2.68%) |
Feb 19, 2016 | 61.53 | 61.68 | 60.49 | 61.66 | 13,725,604 | -0.16(-0.27%) |
Feb 18, 2016 | 63.26 | 63.62 | 61.73 | 61.82 | 13,351,429 | -1.13(-1.79%) |
Feb 17, 2016 | 60.88 | 63.20 | 60.60 | 62.95 | 17,827,930 | +2.49(+4.13%) |
Feb 16, 2016 | 60.75 | 60.86 | 59.38 | 60.45 | 14,909,327 | +0.32(+0.53%) |
Feb 12, 2016 | 58.98 | 60.13 | 60.13 | 60.13 | 13,973,243 | +1.72(+2.94%) |
Feb 11, 2016 | 57.43 | 58.88 | 56.76 | 58.41 | 18,093,612 | -0.04(-0.06%) |
Feb 10, 2016 | 58.26 | 59.05 | 57.36 | 58.45 | 17,200,770 | +0.08(+0.14%) |
Feb 09, 2016 | 59.88 | 60.32 | 57.84 | 58.36 | 17,905,680 | -2.16(-3.57%) |
Feb 08, 2016 | 57.55 | 61.02 | 57.08 | 60.52 | 25,153,584 | +2.19(+3.75%) |
Feb 05, 2016 | 59.08 | 59.33 | 57.90 | 58.34 | 21,439,298 | -1.34(-2.25%) |
Feb 04, 2016 | 59.54 | 60.66 | 59.00 | 59.68 | 18,219,510 | +0.12(+0.20%) |
Feb 03, 2016 | 57.99 | 59.57 | 56.20 | 59.56 | 19,836,538 | +2.38(+4.16%) |
Feb 02, 2016 | 58.22 | 58.45 | 57.00 | 57.18 | 18,919,412 | -2.85(-4.75%) |
Feb 01, 2016 | 59.93 | 60.59 | 59.29 | 60.03 | 15,566,222 | -0.83(-1.36%) |
Jan 29, 2016 | 59.16 | 61.03 | 58.38 | 60.86 | 28,768,710 | +0.39(+0.64%) |
Jan 28, 2016 | 60.36 | 61.02 | 58.91 | 60.48 | 18,491,272 | +1.85(+3.16%) |
Jan 27, 2016 | 59.09 | 60.60 | 57.97 | 58.62 | 17,581,040 | -0.58(-0.99%) |
Jan 26, 2016 | 57.69 | 59.48 | 57.26 | 59.21 | 17,282,852 | +2.27(+3.99%) |
Jan 25, 2016 | 57.92 | 59.33 | 56.87 | 56.93 | 17,547,236 | -1.87(-3.17%) |
Jan 22, 2016 | 59.45 | 59.96 | 57.52 | 58.80 | 22,340,706 | +1.75(+3.07%) |
Jan 21, 2016 | 55.46 | 57.47 | 54.91 | 57.05 | 22,883,804 | +1.46(+2.62%) |
Jan 20, 2016 | 56.29 | 56.53 | 53.02 | 55.59 | 37,145,948 | -1.78(-3.10%) |
Jan 19, 2016 | 59.24 | 59.65 | 56.86 | 57.37 | 18,685,914 | -1.52(-2.58%) |
Jan 15, 2016 | 57.46 | 58.89 | 58.89 | 58.89 | 25,389,274 | -1.27(-2.11%) |
Jan 14, 2016 | 57.68 | 60.65 | 56.98 | 60.16 | 23,346,464 | +2.91(+5.09%) |
Jan 13, 2016 | 58.53 | 59.30 | 56.32 | 57.24 | 22,089,362 | -0.58(-1.00%) |
Jan 12, 2016 | 57.86 | 58.00 | 56.09 | 57.82 | 19,143,428 | +0.97(+1.71%) |
Jan 11, 2016 | 58.31 | 58.40 | 56.15 | 56.85 | 20,410,242 | -0.96(-1.66%) |
Jan 08, 2016 | 58.69 | 59.01 | 57.17 | 57.81 | 16,895,074 | -0.63(-1.07%) |
Jan 07, 2016 | 59.51 | 60.36 | 58.19 | 58.43 | 21,833,810 | -2.15(-3.54%) |
Jan 06, 2016 | 61.54 | 61.78 | 59.94 | 60.58 | 20,607,924 | -2.49(-3.95%) |
Jan 05, 2016 | 62.68 | 63.10 | 61.83 | 63.07 | 11,174,155 | +0.53(+0.86%) |
Jan 04, 2016 | 63.02 | 63.42 | 61.64 | 62.54 | 16,192,100 | -0.78(-1.23%) |
Dec 31, 2015 | 62.91 | 63.32 | 63.32 | 63.32 | 9,929,213 | -0.09(-0.14%) |
Dec 30, 2015 | 63.42 | 64.04 | 63.27 | 63.41 | 7,955,493 | -0.82(-1.27%) |
Dec 29, 2015 | 64.68 | 65.16 | 64.10 | 64.23 | 9,192,336 | +0.63(+0.98%) |
Dec 28, 2015 | 63.56 | 63.85 | 63.13 | 63.60 | 9,660,655 | -1.19(-1.84%) |
Dec 24, 2015 | 66.13 | 64.79 | 64.79 | 64.79 | 7,101,915 | -1.24(-1.88%) |
Dec 23, 2015 | 64.90 | 66.06 | 64.45 | 66.03 | 15,873,460 | +2.49(+3.92%) |
Dec 22, 2015 | 62.73 | 63.90 | 62.15 | 63.54 | 13,726,777 | +0.73(+1.15%) |
Dec 21, 2015 | 63.63 | 63.84 | 62.09 | 62.81 | 18,288,258 | -0.40(-0.63%) |
Dec 18, 2015 | 63.39 | 64.24 | 62.85 | 63.21 | 28,652,568 | -0.51(-0.81%) |
Dec 17, 2015 | 65.81 | 66.16 | 63.63 | 63.73 | 20,006,684 | -2.04(-3.10%) |
Dec 16, 2015 | 65.16 | 66.04 | 63.92 | 65.77 | 24,026,812 | +0.48(+0.73%) |
Dec 15, 2015 | 63.75 | 65.74 | 63.73 | 65.29 | 27,213,968 | +2.41(+3.84%) |
Dec 14, 2015 | 60.74 | 63.06 | 60.14 | 62.88 | 17,657,280 | +2.03(+3.34%) |
Dec 11, 2015 | 61.83 | 61.88 | 60.59 | 60.84 | 18,735,254 | -2.01(-3.20%) |
Dec 10, 2015 | 61.94 | 63.67 | 61.66 | 62.85 | 20,649,672 | +1.20(+1.94%) |
Dec 09, 2015 | 61.00 | 63.45 | 60.74 | 61.66 | 20,849,776 | +0.82(+1.34%) |
Dec 08, 2015 | 60.40 | 61.94 | 59.30 | 60.84 | 19,033,316 | -0.59(-0.96%) |
Dec 07, 2015 | 61.57 | 61.90 | 59.76 | 61.43 | 21,848,428 | -1.71(-2.71%) |
Dec 04, 2015 | 61.87 | 63.22 | 60.88 | 63.14 | 18,711,584 | +0.61(+0.97%) |
Dec 03, 2015 | 63.92 | 64.35 | 62.19 | 62.54 | 15,621,478 | -0.99(-1.55%) |
Dec 02, 2015 | 65.18 | 65.24 | 63.37 | 63.52 | 16,806,782 | -1.57(-2.41%) |
Dec 01, 2015 | 64.03 | 65.21 | 64.03 | 65.09 | 9,910,212 | +0.82(+1.27%) |
Nov 30, 2015 | 63.80 | 64.73 | 63.66 | 64.28 | 17,290,344 | +0.67(+1.05%) |
Nov 27, 2015 | 63.52 | 63.94 | 63.40 | 63.61 | 3,619,787 | -0.35(-0.55%) |
Nov 25, 2015 | 63.85 | 63.96 | 63.96 | 63.96 | 7,699,484 | -0.34(-0.53%) |
Nov 24, 2015 | 63.48 | 64.97 | 63.21 | 64.30 | 12,142,396 | +0.94(+1.49%) |
Nov 23, 2015 | 62.40 | 63.66 | 62.02 | 63.35 | 9,785,505 | +0.70(+1.12%) |
Nov 20, 2015 | 63.80 | 64.27 | 62.51 | 62.65 | 12,163,686 | -1.28(-2.00%) |
Nov 19, 2015 | 64.78 | 65.01 | 63.65 | 63.93 | 8,661,332 | -0.97(-1.50%) |
Nov 18, 2015 | 64.36 | 65.28 | 64.07 | 64.90 | 9,835,904 | +0.83(+1.30%) |
Nov 17, 2015 | 64.24 | 65.11 | 63.84 | 64.07 | 10,762,558 | -0.30(-0.46%) |
Nov 16, 2015 | 61.79 | 64.38 | 61.79 | 64.37 | 14,137,930 | +2.70(+4.38%) |
Nov 13, 2015 | 62.28 | 62.56 | 61.32 | 61.66 | 11,039,775 | -0.82(-1.31%) |
Nov 12, 2015 | 63.10 | 63.38 | 62.06 | 62.48 | 12,872,028 | -1.62(-2.53%) |
Nov 11, 2015 | 64.94 | 65.16 | 63.88 | 64.11 | 8,751,164 | -0.72(-1.12%) |
Nov 10, 2015 | 64.04 | 65.01 | 63.86 | 64.83 | 9,812,299 | +0.63(+0.99%) |
Nov 09, 2015 | 65.00 | 65.68 | 64.04 | 64.20 | 11,012,948 | -1.19(-1.82%) |
Nov 06, 2015 | 65.16 | 65.41 | 63.81 | 65.38 | 13,854,947 | -0.36(-0.55%) |
Nov 05, 2015 | 66.79 | 67.14 | 65.59 | 65.75 | 16,081,848 | -1.54(-2.29%) |
Nov 04, 2015 | 68.16 | 68.21 | 66.81 | 67.29 | 17,154,562 | -0.95(-1.40%) |
Nov 03, 2015 | 66.35 | 68.59 | 66.35 | 68.24 | 25,408,886 | +2.21(+3.35%) |
Nov 02, 2015 | 63.01 | 66.25 | 62.92 | 66.03 | 20,529,104 | +2.84(+4.49%) |
Oct 30, 2015 | 63.38 | 63.96 | 62.17 | 63.19 | 16,623,419 | +0.69(+1.10%) |
Oct 29, 2015 | 62.11 | 63.23 | 61.98 | 62.51 | 9,614,833 | +0.07(+0.11%) |
Oct 28, 2015 | 61.34 | 62.67 | 61.14 | 62.44 | 11,844,224 | +1.45(+2.38%) |
Oct 27, 2015 | 61.00 | 61.16 | 60.32 | 60.98 | 13,415,551 | -0.74(-1.21%) |
Oct 26, 2015 | 63.19 | 63.19 | 61.59 | 61.73 | 12,375,585 | -1.72(-2.71%) |
Oct 23, 2015 | 63.10 | 63.92 | 62.65 | 63.44 | 11,698,665 | -0.26(-0.41%) |
Oct 22, 2015 | 62.40 | 63.84 | 62.40 | 63.71 | 12,901,340 | +1.59(+2.56%) |
Oct 21, 2015 | 62.19 | 63.02 | 61.98 | 62.12 | 10,686,232 | -0.46(-0.73%) |
Oct 20, 2015 | 62.23 | 62.92 | 62.16 | 62.58 | 11,822,770 | -0.03(-0.04%) |
Oct 19, 2015 | 62.83 | 62.96 | 62.04 | 62.60 | 12,799,410 | -0.88(-1.38%) |
Oct 16, 2015 | 63.66 | 63.74 | 62.60 | 63.48 | 11,247,697 | +0.40(+0.63%) |
Oct 15, 2015 | 62.34 | 63.19 | 61.50 | 63.08 | 12,885,155 | +0.67(+1.07%) |
Oct 14, 2015 | 61.35 | 62.56 | 60.99 | 62.42 | 13,997,103 | +0.96(+1.56%) |
Oct 13, 2015 | 61.05 | 61.85 | 60.70 | 61.46 | 11,522,779 | -0.25(-0.41%) |
Oct 12, 2015 | 62.48 | 62.57 | 61.10 | 61.71 | 11,386,166 | -0.58(-0.93%) |
Oct 09, 2015 | 62.72 | 62.86 | 61.66 | 62.28 | 14,396,964 | -0.24(-0.38%) |
Oct 08, 2015 | 61.12 | 62.68 | 61.05 | 62.52 | 16,248,494 | +1.24(+2.03%) |
Oct 07, 2015 | 61.37 | 62.24 | 60.00 | 61.28 | 25,440,452 | +0.79(+1.30%) |
Oct 06, 2015 | 58.54 | 60.93 | 58.46 | 60.49 | 27,174,734 | +2.06(+3.52%) |
Oct 05, 2015 | 57.30 | 58.54 | 57.26 | 58.43 | 20,414,864 | +1.72(+3.04%) |
Oct 02, 2015 | 54.06 | 56.71 | 53.76 | 56.71 | 18,769,946 | +2.23(+4.10%) |
Oct 01, 2015 | 55.43 | 56.25 | 54.11 | 54.47 | 15,977,906 | -0.38(-0.68%) |
Sep 30, 2015 | 53.65 | 54.95 | 53.54 | 54.85 | 20,289,094 | +1.83(+3.45%) |
Sep 29, 2015 | 52.88 | 53.31 | 52.34 | 53.02 | 12,651,524 | +0.33(+0.63%) |
Sep 28, 2015 | 53.31 | 53.49 | 52.67 | 52.69 | 15,196,502 | -1.34(-2.48%) |
Sep 25, 2015 | 54.15 | 54.35 | 53.49 | 54.03 | 15,621,550 | +0.56(+1.05%) |
Sep 24, 2015 | 52.46 | 53.76 | 52.22 | 53.47 | 14,815,308 | +0.54(+1.01%) |
Sep 23, 2015 | 53.82 | 53.91 | 52.68 | 52.93 | 13,004,564 | -0.79(-1.46%) |
Sep 22, 2015 | 53.43 | 54.02 | 53.19 | 53.72 | 13,936,526 | -0.58(-1.08%) |
Sep 21, 2015 | 54.45 | 54.75 | 54.13 | 54.30 | 12,257,447 | +0.24(+0.45%) |
Sep 18, 2015 | 54.18 | 54.72 | 53.52 | 54.06 | 26,800,384 | -1.16(-2.10%) |
Sep 17, 2015 | 55.02 | 55.96 | 54.66 | 55.22 | 17,723,622 | +0.27(+0.49%) |
Sep 16, 2015 | 54.11 | 55.08 | 54.08 | 54.95 | 18,110,832 | +1.29(+2.40%) |
Sep 15, 2015 | 53.15 | 54.02 | 52.99 | 53.66 | 16,794,264 | +0.97(+1.85%) |
Sep 14, 2015 | 52.51 | 52.84 | 52.12 | 52.69 | 14,719,490 | -0.01(-0.03%) |
Sep 11, 2015 | 52.81 | 53.02 | 52.21 | 52.70 | 15,865,272 | +0.09(+0.17%) |
Sep 10, 2015 | 52.66 | 52.71 | 51.68 | 52.61 | 16,501,767 | +0.51(+0.99%) |
Sep 09, 2015 | 53.84 | 54.38 | 51.98 | 52.10 | 16,242,192 | -1.34(-2.50%) |
Sep 08, 2015 | 53.91 | 53.93 | 53.02 | 53.43 | 13,397,517 | +0.12(+0.22%) |
Sep 04, 2015 | 53.75 | 53.31 | 53.31 | 53.31 | 16,121,147 | -1.11(-2.03%) |
Sep 03, 2015 | 54.72 | 55.23 | 54.02 | 54.42 | 17,663,708 | +0.14(+0.26%) |
Sep 02, 2015 | 55.45 | 55.45 | 53.71 | 54.28 | 20,500,698 | -0.09(-0.17%) |
Sep 01, 2015 | 54.77 | 55.20 | 53.90 | 54.37 | 25,815,172 | -1.95(-3.46%) |
Aug 31, 2015 | 55.64 | 56.38 | 54.18 | 56.32 | 24,272,050 | +0.39(+0.70%) |
Aug 28, 2015 | 54.04 | 56.46 | 53.95 | 55.93 | 34,133,936 | +1.94(+3.59%) |
Aug 27, 2015 | 52.15 | 54.32 | 51.85 | 53.99 | 30,973,486 | +3.16(+6.23%) |
Aug 26, 2015 | 49.87 | 50.83 | 49.33 | 50.82 | 25,022,120 | +2.13(+4.38%) |
Aug 25, 2015 | 52.10 | 52.17 | 48.56 | 48.69 | 30,378,862 | -1.46(-2.91%) |
Aug 24, 2015 | 49.06 | 52.42 | 48.38 | 50.15 | 34,786,736 | -2.53(-4.80%) |
Aug 21, 2015 | 54.84 | 55.34 | 52.65 | 52.68 | 26,437,468 | -2.42(-4.39%) |
Aug 20, 2015 | 56.09 | 56.52 | 55.10 | 55.10 | 17,049,760 | -1.16(-2.06%) |
Aug 19, 2015 | 57.62 | 57.65 | 56.09 | 56.26 | 18,879,124 | -1.76(-3.03%) |
Aug 18, 2015 | 57.77 | 58.25 | 57.59 | 58.02 | 13,077,083 | +0.15(+0.25%) |
Aug 17, 2015 | 58.73 | 58.76 | 57.79 | 57.87 | 18,120,260 | -1.18(-1.99%) |
Aug 14, 2015 | 58.91 | 59.35 | 58.57 | 59.05 | 11,284,182 | +0.10(+0.16%) |
Aug 13, 2015 | 59.08 | 59.29 | 58.68 | 58.95 | 13,924,401 | -0.65(-1.08%) |
Aug 12, 2015 | 58.37 | 59.82 | 58.32 | 59.60 | 16,572,381 | +0.69(+1.18%) |
Aug 11, 2015 | 57.94 | 59.04 | 57.41 | 58.91 | 14,264,383 | -0.08(-0.13%) |
Aug 10, 2015 | 57.82 | 59.13 | 57.60 | 58.98 | 12,147,759 | +1.47(+2.56%) |
Aug 07, 2015 | 58.17 | 58.55 | 57.29 | 57.51 | 10,808,153 | -0.99(-1.69%) |
Aug 06, 2015 | 57.38 | 58.77 | 56.92 | 58.50 | 14,278,244 | +0.80(+1.38%) |
Aug 05, 2015 | 58.67 | 59.06 | 57.59 | 57.70 | 16,388,068 | -0.81(-1.38%) |
Aug 04, 2015 | 58.88 | 59.67 | 58.15 | 58.51 | 12,431,379 | -0.27(-0.46%) |
Aug 03, 2015 | 59.94 | 59.97 | 58.59 | 58.78 | 20,593,350 | -1.98(-3.26%) |
Jul 31, 2015 | 62.85 | 63.01 | 60.44 | 60.76 | 27,760,562 | -3.12(-4.89%) |
Jul 30, 2015 | 64.17 | 64.42 | 63.69 | 63.88 | 9,371,279 | -0.15(-0.24%) |
Jul 29, 2015 | 63.16 | 64.14 | 62.79 | 64.04 | 14,302,195 | +0.58(+0.92%) |
Jul 28, 2015 | 61.43 | 63.65 | 61.41 | 63.45 | 16,799,304 | +2.24(+3.66%) |
Jul 27, 2015 | 61.71 | 61.87 | 60.94 | 61.21 | 15,060,905 | -1.00(-1.61%) |
Jul 24, 2015 | 63.71 | 63.71 | 62.04 | 62.22 | 16,249,179 | -1.61(-2.52%) |
Jul 23, 2015 | 64.26 | 64.60 | 63.66 | 63.82 | 10,718,611 | -0.39(-0.61%) |
Jul 22, 2015 | 64.21 | 64.78 | 64.06 | 64.21 | 13,582,929 | -0.27(-0.42%) |
Jul 21, 2015 | 63.86 | 64.65 | 63.86 | 64.48 | 10,255,502 | +0.66(+1.03%) |
Jul 20, 2015 | 64.07 | 64.20 | 63.58 | 63.82 | 8,763,528 | -0.14(-0.23%) |
Jul 17, 2015 | 64.71 | 64.82 | 63.80 | 63.97 | 11,961,707 | -0.91(-1.41%) |
Jul 16, 2015 | 64.74 | 65.05 | 64.48 | 64.88 | 9,352,764 | +0.16(+0.25%) |
Jul 15, 2015 | 65.26 | 65.72 | 64.47 | 64.72 | 9,449,147 | -0.90(-1.37%) |
Jul 14, 2015 | 64.83 | 65.78 | 64.82 | 65.61 | 7,599,330 | +0.65(+1.00%) |
Jul 13, 2015 | 64.76 | 65.16 | 64.65 | 64.96 | 7,336,536 | +0.13(+0.20%) |
Jul 10, 2015 | 64.91 | 65.20 | 64.60 | 64.83 | 8,201,326 | +0.43(+0.67%) |
Jul 09, 2015 | 65.17 | 65.38 | 64.39 | 64.40 | 11,516,779 | +0.15(+0.24%) |
Jul 08, 2015 | 64.96 | 65.30 | 64.04 | 64.25 | 11,240,414 | -1.17(-1.79%) |
Jul 07, 2015 | 64.83 | 65.57 | 64.21 | 65.42 | 17,142,314 | +0.34(+0.53%) |
Jul 06, 2015 | 65.28 | 65.62 | 64.88 | 65.08 | 12,146,476 | -0.76(-1.15%) |
Jul 02, 2015 | 66.17 | 65.83 | 65.83 | 65.83 | 9,347,651 | -0.15(-0.23%) |
Jul 01, 2015 | 66.13 | 66.35 | 65.61 | 65.99 | 10,623,372 | -0.26(-0.39%) |
Jun 30, 2015 | 66.92 | 67.06 | 66.08 | 66.25 | 14,453,280 | -0.15(-0.23%) |
Jun 29, 2015 | 66.95 | 67.27 | 66.34 | 66.40 | 12,762,265 | -1.31(-1.94%) |
Jun 26, 2015 | 67.46 | 67.77 | 67.17 | 67.71 | 14,584,866 | +0.18(+0.26%) |
Jun 25, 2015 | 68.29 | 68.44 | 67.50 | 67.53 | 8,823,322 | -0.64(-0.94%) |
Jun 24, 2015 | 68.66 | 69.13 | 68.17 | 68.17 | 10,851,617 | -0.56(-0.82%) |
Jun 23, 2015 | 68.64 | 68.97 | 68.35 | 68.73 | 8,297,247 | -0.14(-0.20%) |
Jun 22, 2015 | 68.55 | 68.92 | 68.24 | 68.87 | 9,342,806 | +0.56(+0.82%) |
Jun 19, 2015 | 68.48 | 68.79 | 68.30 | 68.31 | 15,307,900 | -0.54(-0.78%) |
Jun 18, 2015 | 68.85 | 69.29 | 68.77 | 68.84 | 10,437,605 | +0.34(+0.49%) |
Jun 17, 2015 | 69.24 | 69.47 | 68.34 | 68.51 | 11,983,058 | -0.19(-0.28%) |
Jun 16, 2015 | 68.12 | 68.98 | 67.85 | 68.70 | 12,761,924 | +0.52(+0.76%) |
Jun 15, 2015 | 68.29 | 68.61 | 68.09 | 68.18 | 8,996,339 | -0.40(-0.58%) |
Jun 12, 2015 | 69.03 | 69.14 | 68.42 | 68.58 | 9,429,854 | -0.86(-1.24%) |
Jun 11, 2015 | 69.95 | 70.18 | 69.32 | 69.44 | 8,129,927 | -0.49(-0.70%) |
Jun 10, 2015 | 70.40 | 70.40 | 69.71 | 69.93 | 11,048,273 | +0.97(+1.40%) |
Jun 09, 2015 | 69.15 | 69.53 | 68.82 | 68.96 | 10,422,141 | +0.00(+0.00%) |
Jun 08, 2015 | 69.56 | 69.63 | 68.64 | 68.96 | 11,955,891 | -0.80(-1.15%) |
Jun 05, 2015 | 69.48 | 70.80 | 69.36 | 69.76 | 8,855,193 | +0.14(+0.20%) |
Jun 04, 2015 | 69.97 | 70.30 | 69.34 | 69.63 | 10,041,886 | -0.54(-0.76%) |
Jun 03, 2015 | 70.32 | 70.99 | 70.13 | 70.16 | 7,535,454 | -0.28(-0.40%) |
Jun 02, 2015 | 70.49 | 70.81 | 70.12 | 70.44 | 7,339,360 | -0.03(-0.05%) |
Jun 01, 2015 | 71.05 | 71.07 | 70.38 | 70.48 | 7,881,272 | -0.25(-0.36%) |
May 29, 2015 | 70.83 | 71.12 | 70.50 | 70.73 | 9,717,931 | -0.16(-0.23%) |
May 28, 2015 | 70.70 | 71.02 | 70.31 | 70.90 | 7,426,636 | +0.09(+0.13%) |
May 27, 2015 | 70.87 | 71.26 | 70.55 | 70.81 | 8,528,152 | -0.12(-0.17%) |
May 26, 2015 | 71.57 | 71.72 | 70.68 | 70.93 | 11,659,717 | -1.10(-1.53%) |
May 22, 2015 | 72.17 | 72.03 | 72.03 | 72.03 | 6,869,302 | -0.41(-0.57%) |
May 21, 2015 | 72.77 | 72.98 | 72.31 | 72.44 | 9,537,224 | +0.16(+0.23%) |
May 20, 2015 | 72.39 | 72.72 | 71.94 | 72.28 | 9,496,255 | +0.16(+0.22%) |
May 19, 2015 | 72.83 | 73.00 | 72.10 | 72.12 | 11,543,845 | -1.12(-1.53%) |
May 18, 2015 | 73.82 | 73.83 | 73.19 | 73.24 | 9,306,000 | -0.95(-1.28%) |
May 15, 2015 | 73.62 | 74.39 | 73.44 | 74.19 | 8,215,419 | +0.45(+0.61%) |
May 14, 2015 | 73.45 | 74.32 | 73.45 | 73.74 | 14,341,226 | +0.51(+0.70%) |
May 13, 2015 | 73.42 | 73.75 | 72.96 | 73.23 | 8,114,721 | +0.10(+0.13%) |
May 12, 2015 | 73.05 | 73.43 | 72.82 | 73.13 | 7,379,825 | +0.14(+0.19%) |
May 11, 2015 | 73.87 | 73.90 | 72.96 | 73.00 | 8,829,593 | -0.88(-1.19%) |
May 08, 2015 | 73.63 | 73.98 | 73.02 | 73.87 | 10,411,114 | +0.73(+1.00%) |
May 07, 2015 | 73.22 | 73.57 | 72.54 | 73.14 | 8,518,647 | -0.26(-0.35%) |
May 06, 2015 | 74.28 | 74.47 | 72.96 | 73.40 | 8,559,830 | -0.03(-0.05%) |
May 05, 2015 | 74.28 | 74.74 | 73.43 | 73.43 | 9,505,576 | -0.22(-0.30%) |
May 04, 2015 | 74.37 | 74.39 | 73.43 | 73.65 | 11,265,648 | -0.49(-0.66%) |
May 01, 2015 | 74.98 | 75.34 | 73.66 | 74.14 | 15,240,804 | -1.37(-1.82%) |
Apr 30, 2015 | 76.18 | 76.29 | 75.09 | 75.51 | 9,803,997 | -0.46(-0.60%) |
Apr 29, 2015 | 75.35 | 76.15 | 75.25 | 75.97 | 8,332,885 | +0.41(+0.55%) |
Apr 28, 2015 | 74.83 | 75.64 | 74.55 | 75.55 | 7,826,670 | +0.97(+1.29%) |
Apr 27, 2015 | 75.02 | 75.30 | 74.48 | 74.59 | 7,145,849 | -0.12(-0.15%) |
Apr 24, 2015 | 74.57 | 74.82 | 74.13 | 74.70 | 7,346,278 | -0.07(-0.09%) |
Apr 23, 2015 | 74.79 | 75.23 | 74.52 | 74.77 | 10,206,910 | +0.32(+0.43%) |
Apr 22, 2015 | 74.83 | 75.09 | 74.26 | 74.45 | 8,299,464 | -0.16(-0.21%) |
Apr 21, 2015 | 74.83 | 75.30 | 74.32 | 74.61 | 8,346,204 | -0.38(-0.51%) |
Apr 20, 2015 | 74.50 | 75.96 | 74.49 | 74.99 | 10,511,128 | +0.80(+1.08%) |
Apr 17, 2015 | 74.36 | 74.58 | 73.61 | 74.19 | 9,631,456 | -0.71(-0.95%) |
Apr 16, 2015 | 74.72 | 75.43 | 74.11 | 74.90 | 8,683,587 | -0.17(-0.23%) |
Apr 15, 2015 | 74.51 | 75.26 | 74.37 | 75.07 | 9,857,808 | +1.07(+1.44%) |
Apr 14, 2015 | 73.23 | 74.17 | 72.93 | 74.00 | 10,681,472 | +1.59(+2.20%) |
Apr 13, 2015 | 72.99 | 73.36 | 72.37 | 72.41 | 6,334,778 | -0.28(-0.38%) |
Apr 10, 2015 | 73.07 | 73.20 | 72.62 | 72.69 | 7,371,586 | -0.03(-0.04%) |
Apr 09, 2015 | 72.62 | 72.91 | 72.20 | 72.72 | 8,472,116 | +0.20(+0.27%) |
Apr 08, 2015 | 74.02 | 74.06 | 72.43 | 72.52 | 11,610,375 | -1.28(-1.73%) |
Apr 07, 2015 | 72.73 | 74.17 | 72.49 | 73.80 | 12,554,043 | +1.10(+1.52%) |
Apr 06, 2015 | 72.09 | 73.34 | 71.54 | 72.70 | 9,889,016 | +1.12(+1.56%) |
Apr 02, 2015 | 71.02 | 71.58 | 71.58 | 71.58 | 7,535,900 | +0.33(+0.47%) |