Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.58 | 65.58 | 64.37 | 64.74 | 3,951,314 | -0.80(-1.22%) |
Apr 28, 2016 | 65.24 | 65.70 | 64.86 | 65.53 | 5,113,798 | -0.04(-0.07%) |
Apr 27, 2016 | 65.58 | 66.13 | 64.98 | 65.58 | 4,306,276 | +0.21(+0.31%) |
Apr 26, 2016 | 65.67 | 67.11 | 65.22 | 65.37 | 6,239,496 | -1.43(-2.14%) |
Apr 25, 2016 | 66.39 | 66.85 | 66.12 | 66.80 | 4,394,640 | +0.09(+0.14%) |
Apr 22, 2016 | 66.08 | 66.80 | 65.94 | 66.71 | 3,146,882 | +0.39(+0.59%) |
Apr 21, 2016 | 66.14 | 66.94 | 65.92 | 66.31 | 3,834,478 | +0.25(+0.38%) |
Apr 20, 2016 | 66.24 | 66.66 | 65.63 | 66.06 | 4,724,510 | -0.15(-0.22%) |
Apr 19, 2016 | 66.49 | 67.28 | 65.69 | 66.21 | 4,456,481 | +0.03(+0.04%) |
Apr 18, 2016 | 64.78 | 66.22 | 64.44 | 66.18 | 4,771,056 | +1.45(+2.24%) |
Apr 15, 2016 | 64.81 | 65.35 | 64.36 | 64.74 | 3,508,940 | -0.09(-0.13%) |
Apr 14, 2016 | 64.54 | 64.99 | 64.11 | 64.82 | 3,525,975 | +0.40(+0.63%) |
Apr 13, 2016 | 64.05 | 64.48 | 63.49 | 64.42 | 2,731,968 | +0.51(+0.79%) |
Apr 12, 2016 | 63.24 | 64.53 | 63.02 | 63.91 | 3,324,995 | +0.53(+0.84%) |
Apr 11, 2016 | 63.84 | 64.06 | 63.25 | 63.38 | 3,909,854 | -0.38(-0.59%) |
Apr 08, 2016 | 64.52 | 64.52 | 63.30 | 63.76 | 3,763,126 | -0.17(-0.27%) |
Apr 07, 2016 | 63.86 | 64.42 | 63.30 | 63.93 | 4,345,050 | -0.15(-0.23%) |
Apr 06, 2016 | 62.40 | 64.33 | 62.40 | 64.08 | 6,614,345 | +1.47(+2.35%) |
Apr 05, 2016 | 62.38 | 63.12 | 62.12 | 62.60 | 4,190,663 | -0.12(-0.19%) |
Apr 04, 2016 | 63.05 | 63.24 | 62.47 | 62.72 | 3,262,566 | -0.21(-0.33%) |
Apr 01, 2016 | 61.37 | 63.17 | 61.31 | 62.93 | 4,764,487 | +1.21(+1.96%) |
Mar 31, 2016 | 61.51 | 61.99 | 60.94 | 61.72 | 4,293,594 | +0.20(+0.32%) |
Mar 30, 2016 | 61.69 | 61.99 | 60.91 | 61.52 | 3,594,751 | +0.07(+0.11%) |
Mar 29, 2016 | 60.63 | 61.66 | 60.56 | 61.45 | 4,450,845 | +0.93(+1.53%) |
Mar 28, 2016 | 61.15 | 61.25 | 60.32 | 60.53 | 3,105,740 | -0.43(-0.70%) |
Mar 24, 2016 | 60.55 | 60.96 | 60.96 | 60.96 | 3,375,255 | -0.04(-0.07%) |
Mar 23, 2016 | 61.86 | 61.91 | 60.78 | 61.00 | 4,532,128 | -0.64(-1.04%) |
Mar 22, 2016 | 60.18 | 61.92 | 60.13 | 61.64 | 8,931,786 | +1.43(+2.38%) |
Mar 21, 2016 | 60.68 | 60.90 | 59.86 | 60.21 | 6,883,811 | -0.60(-0.99%) |
Mar 18, 2016 | 59.31 | 60.90 | 59.19 | 60.81 | 11,821,087 | +1.62(+2.74%) |
Mar 17, 2016 | 61.91 | 62.01 | 58.18 | 59.19 | 17,992,562 | -2.93(-4.72%) |
Mar 16, 2016 | 61.10 | 62.48 | 61.00 | 62.12 | 6,168,660 | +1.06(+1.74%) |
Mar 15, 2016 | 61.41 | 61.71 | 59.65 | 61.06 | 16,040,491 | -2.29(-3.61%) |
Mar 14, 2016 | 63.65 | 63.94 | 63.24 | 63.35 | 3,735,677 | -0.63(-0.99%) |
Mar 11, 2016 | 62.97 | 64.24 | 62.73 | 63.98 | 4,115,319 | +1.40(+2.23%) |
Mar 10, 2016 | 63.42 | 63.60 | 62.08 | 62.58 | 5,156,121 | -0.45(-0.71%) |
Mar 09, 2016 | 63.00 | 63.37 | 62.57 | 63.03 | 2,767,541 | +0.46(+0.74%) |
Mar 08, 2016 | 62.52 | 63.90 | 62.47 | 62.57 | 3,822,236 | -0.34(-0.55%) |
Mar 07, 2016 | 62.71 | 63.39 | 62.40 | 62.91 | 4,017,040 | -0.17(-0.27%) |
Mar 04, 2016 | 62.88 | 63.48 | 62.48 | 63.08 | 4,062,067 | +0.30(+0.48%) |
Mar 03, 2016 | 63.25 | 63.33 | 62.21 | 62.78 | 5,281,230 | -0.66(-1.04%) |
Mar 02, 2016 | 62.34 | 63.47 | 62.09 | 63.44 | 7,862,457 | +1.10(+1.76%) |
Mar 01, 2016 | 62.25 | 62.40 | 61.59 | 62.34 | 5,298,994 | +0.63(+1.03%) |
Feb 29, 2016 | 62.88 | 62.88 | 61.69 | 61.71 | 6,685,310 | -1.37(-2.17%) |
Feb 26, 2016 | 64.64 | 64.96 | 62.92 | 63.08 | 5,609,474 | -1.05(-1.63%) |
Feb 25, 2016 | 63.66 | 64.19 | 63.23 | 64.13 | 5,025,206 | +0.62(+0.97%) |
Feb 24, 2016 | 62.85 | 63.66 | 62.26 | 63.51 | 4,242,319 | +0.54(+0.86%) |
Feb 23, 2016 | 62.65 | 63.85 | 62.62 | 62.97 | 5,146,695 | +0.39(+0.63%) |
Feb 22, 2016 | 62.49 | 63.12 | 61.80 | 62.58 | 6,618,110 | +0.34(+0.55%) |
Feb 19, 2016 | 62.30 | 62.63 | 61.88 | 62.23 | 7,759,740 | -0.74(-1.17%) |
Feb 18, 2016 | 62.93 | 63.90 | 62.70 | 62.97 | 6,557,589 | -1.04(-1.62%) |
Feb 17, 2016 | 63.43 | 64.21 | 62.64 | 64.01 | 4,667,016 | +1.16(+1.84%) |
Feb 16, 2016 | 61.67 | 62.93 | 61.65 | 62.85 | 5,613,424 | +1.77(+2.89%) |
Feb 12, 2016 | 61.34 | 61.08 | 61.08 | 61.08 | 7,388,483 | -0.13(-0.21%) |
Feb 11, 2016 | 61.88 | 62.25 | 60.71 | 61.21 | 6,329,975 | -1.41(-2.26%) |
Feb 10, 2016 | 63.19 | 64.17 | 62.55 | 62.63 | 5,539,828 | -0.14(-0.22%) |
Feb 09, 2016 | 62.50 | 63.80 | 61.90 | 62.76 | 6,062,292 | -0.38(-0.61%) |
Feb 08, 2016 | 62.60 | 63.48 | 61.99 | 63.15 | 5,108,997 | -0.11(-0.17%) |
Feb 05, 2016 | 63.12 | 64.54 | 62.60 | 63.26 | 7,416,655 | +0.03(+0.05%) |
Feb 04, 2016 | 64.65 | 65.14 | 62.51 | 63.22 | 7,447,704 | -1.54(-2.38%) |
Feb 03, 2016 | 65.08 | 66.01 | 63.16 | 64.77 | 8,184,598 | -0.18(-0.28%) |
Feb 02, 2016 | 66.10 | 66.65 | 64.77 | 64.94 | 5,644,240 | -1.79(-2.68%) |
Feb 01, 2016 | 66.57 | 67.38 | 65.78 | 66.73 | 4,765,245 | -0.60(-0.88%) |
Jan 29, 2016 | 65.85 | 67.60 | 65.74 | 67.33 | 8,273,966 | +1.95(+2.98%) |
Jan 28, 2016 | 69.68 | 70.05 | 65.15 | 65.38 | 11,899,235 | -4.21(-6.05%) |
Jan 27, 2016 | 69.46 | 70.86 | 68.91 | 69.59 | 5,101,082 | -0.17(-0.24%) |
Jan 26, 2016 | 69.58 | 69.94 | 68.87 | 69.76 | 5,384,812 | +0.21(+0.31%) |
Jan 25, 2016 | 70.22 | 70.82 | 69.47 | 69.55 | 3,093,145 | -0.66(-0.93%) |
Jan 22, 2016 | 70.14 | 70.78 | 69.72 | 70.20 | 4,060,710 | +0.92(+1.33%) |
Jan 21, 2016 | 70.27 | 70.32 | 68.60 | 69.28 | 5,793,204 | -1.04(-1.48%) |
Jan 20, 2016 | 69.67 | 71.05 | 68.44 | 70.32 | 9,812,347 | -0.52(-0.73%) |
Jan 19, 2016 | 70.06 | 72.18 | 69.76 | 70.84 | 10,761,192 | +1.69(+2.45%) |
Jan 15, 2016 | 68.68 | 69.15 | 69.15 | 69.15 | 7,841,389 | -1.11(-1.57%) |
Jan 14, 2016 | 67.48 | 70.42 | 67.14 | 70.25 | 9,696,929 | +2.76(+4.09%) |
Jan 13, 2016 | 68.72 | 68.79 | 67.32 | 67.50 | 5,437,688 | -0.94(-1.37%) |
Jan 12, 2016 | 68.61 | 68.94 | 67.68 | 68.43 | 5,085,784 | +0.11(+0.16%) |
Jan 11, 2016 | 69.20 | 69.73 | 67.10 | 68.32 | 5,744,306 | -0.83(-1.21%) |
Jan 08, 2016 | 69.51 | 70.21 | 68.98 | 69.16 | 6,908,374 | -0.14(-0.20%) |
Jan 07, 2016 | 69.48 | 70.48 | 68.80 | 69.29 | 6,852,277 | -1.85(-2.60%) |
Jan 06, 2016 | 70.38 | 72.25 | 70.22 | 71.14 | 7,786,737 | -0.45(-0.63%) |
Jan 05, 2016 | 70.56 | 72.69 | 70.54 | 71.59 | 8,765,101 | +1.06(+1.50%) |
Jan 04, 2016 | 70.99 | 71.16 | 69.62 | 70.54 | 8,114,869 | -1.18(-1.65%) |
Dec 31, 2015 | 72.96 | 71.72 | 71.72 | 71.72 | 3,734,302 | -1.65(-2.25%) |
Dec 30, 2015 | 73.58 | 74.14 | 73.32 | 73.37 | 2,314,266 | -0.04(-0.06%) |
Dec 29, 2015 | 73.06 | 73.94 | 72.86 | 73.41 | 2,464,501 | +0.65(+0.89%) |
Dec 28, 2015 | 72.84 | 72.94 | 72.26 | 72.77 | 2,387,022 | -0.31(-0.42%) |
Dec 24, 2015 | 73.18 | 73.07 | 73.07 | 73.07 | 1,746,904 | -0.30(-0.41%) |
Dec 23, 2015 | 73.51 | 73.94 | 73.31 | 73.37 | 3,294,346 | +0.25(+0.34%) |
Dec 22, 2015 | 73.43 | 73.60 | 72.58 | 73.12 | 2,873,841 | -0.11(-0.15%) |
Dec 21, 2015 | 72.96 | 73.58 | 72.48 | 73.23 | 4,396,715 | +1.08(+1.50%) |
Dec 18, 2015 | 72.83 | 73.18 | 72.15 | 72.15 | 6,839,279 | -1.23(-1.68%) |
Dec 17, 2015 | 73.84 | 74.23 | 73.37 | 73.39 | 4,615,076 | -0.06(-0.08%) |
Dec 16, 2015 | 73.20 | 73.69 | 71.54 | 73.45 | 3,503,635 | +0.66(+0.90%) |
Dec 15, 2015 | 72.50 | 73.18 | 72.37 | 72.79 | 4,670,720 | +0.72(+0.99%) |
Dec 14, 2015 | 70.95 | 72.10 | 70.62 | 72.08 | 6,119,148 | +1.18(+1.67%) |
Dec 11, 2015 | 71.33 | 71.82 | 70.75 | 70.89 | 4,391,828 | -1.38(-1.91%) |
Dec 10, 2015 | 71.69 | 72.78 | 70.95 | 72.27 | 4,308,475 | +0.89(+1.25%) |
Dec 09, 2015 | 73.22 | 73.47 | 71.13 | 71.38 | 6,437,666 | -2.17(-2.95%) |
Dec 08, 2015 | 72.88 | 74.62 | 72.83 | 73.55 | 5,593,528 | +0.03(+0.03%) |
Dec 07, 2015 | 74.43 | 75.04 | 73.11 | 73.52 | 5,144,781 | -0.20(-0.28%) |
Dec 04, 2015 | 71.05 | 74.29 | 71.01 | 73.73 | 8,209,444 | +3.03(+4.29%) |
Dec 03, 2015 | 72.05 | 72.21 | 70.27 | 70.70 | 4,311,421 | -1.28(-1.77%) |
Dec 02, 2015 | 73.42 | 73.82 | 71.86 | 71.97 | 5,216,631 | -1.65(-2.24%) |
Dec 01, 2015 | 71.68 | 73.65 | 70.94 | 73.63 | 8,656,509 | +3.80(+5.44%) |
Nov 30, 2015 | 71.29 | 71.52 | 69.83 | 69.83 | 7,708,835 | -1.37(-1.92%) |
Nov 27, 2015 | 71.30 | 71.71 | 71.16 | 71.20 | 1,472,988 | -0.08(-0.11%) |
Nov 25, 2015 | 71.40 | 71.28 | 71.28 | 71.28 | 2,971,698 | -0.12(-0.17%) |
Nov 24, 2015 | 71.12 | 71.77 | 70.69 | 71.40 | 4,031,124 | -0.73(-1.01%) |
Nov 23, 2015 | 71.92 | 72.28 | 71.60 | 72.13 | 4,735,183 | +0.23(+0.32%) |
Nov 20, 2015 | 71.75 | 72.77 | 71.60 | 71.90 | 4,994,879 | +0.64(+0.90%) |
Nov 19, 2015 | 70.82 | 71.40 | 70.41 | 71.26 | 3,707,958 | +0.06(+0.08%) |
Nov 18, 2015 | 69.36 | 71.29 | 69.28 | 71.20 | 4,601,372 | +2.00(+2.89%) |
Nov 17, 2015 | 68.88 | 70.16 | 68.63 | 69.20 | 3,539,069 | +0.06(+0.09%) |
Nov 16, 2015 | 68.09 | 69.16 | 68.08 | 69.14 | 3,889,833 | +1.43(+2.11%) |
Nov 13, 2015 | 67.80 | 68.32 | 67.40 | 67.71 | 4,274,805 | -0.26(-0.39%) |
Nov 12, 2015 | 68.56 | 68.74 | 67.92 | 67.97 | 4,285,716 | -0.72(-1.04%) |
Nov 11, 2015 | 68.18 | 69.18 | 68.07 | 68.69 | 3,904,589 | +0.54(+0.80%) |
Nov 10, 2015 | 67.00 | 68.37 | 67.00 | 68.14 | 3,880,114 | +1.02(+1.52%) |
Nov 09, 2015 | 67.69 | 67.91 | 66.46 | 67.12 | 4,911,296 | -0.93(-1.37%) |
Nov 06, 2015 | 67.92 | 68.16 | 66.34 | 68.05 | 7,191,497 | -0.13(-0.19%) |
Nov 05, 2015 | 68.51 | 68.85 | 67.38 | 68.18 | 4,477,335 | -0.37(-0.54%) |
Nov 04, 2015 | 69.48 | 69.48 | 68.45 | 68.55 | 4,022,118 | -0.52(-0.76%) |
Nov 03, 2015 | 69.55 | 69.81 | 68.62 | 69.08 | 5,704,581 | -0.31(-0.45%) |
Nov 02, 2015 | 68.63 | 69.51 | 68.35 | 69.39 | 4,105,976 | +0.40(+0.58%) |
Oct 30, 2015 | 69.42 | 69.82 | 68.99 | 68.99 | 4,781,599 | -0.36(-0.52%) |
Oct 29, 2015 | 69.61 | 70.68 | 68.76 | 69.36 | 6,099,028 | -0.91(-1.29%) |
Oct 28, 2015 | 68.68 | 70.29 | 67.99 | 70.26 | 6,751,415 | +1.83(+2.67%) |
Oct 27, 2015 | 67.24 | 68.47 | 67.24 | 68.43 | 5,641,501 | +1.52(+2.28%) |
Oct 26, 2015 | 66.23 | 67.55 | 65.78 | 66.91 | 5,622,150 | +0.68(+1.02%) |
Oct 23, 2015 | 65.59 | 66.89 | 65.36 | 66.23 | 6,714,600 | +1.12(+1.73%) |
Oct 22, 2015 | 65.31 | 65.84 | 63.57 | 65.11 | 11,912,339 | -0.03(-0.04%) |
Oct 21, 2015 | 66.17 | 66.29 | 64.21 | 65.14 | 10,607,097 | -0.66(-1.00%) |
Oct 20, 2015 | 67.79 | 67.95 | 65.66 | 65.79 | 8,817,061 | -2.08(-3.07%) |
Oct 19, 2015 | 68.62 | 68.76 | 67.22 | 67.88 | 6,939,852 | -1.07(-1.55%) |
Oct 16, 2015 | 68.15 | 68.96 | 67.63 | 68.94 | 6,526,113 | +1.40(+2.07%) |
Oct 15, 2015 | 67.11 | 67.73 | 66.66 | 67.55 | 7,575,469 | +0.52(+0.77%) |
Oct 14, 2015 | 68.48 | 69.36 | 66.86 | 67.03 | 11,224,872 | -0.31(-0.46%) |
Oct 13, 2015 | 67.49 | 68.72 | 67.28 | 67.34 | 11,943,756 | +0.15(+0.23%) |
Oct 12, 2015 | 66.46 | 68.30 | 66.23 | 67.19 | 31,294,690 | -5.67(-7.78%) |
Oct 09, 2015 | 72.17 | 73.22 | 71.89 | 72.86 | 6,047,656 | +2.00(+2.83%) |
Oct 08, 2015 | 70.33 | 71.04 | 69.18 | 70.85 | 5,433,253 | -0.19(-0.26%) |
Oct 07, 2015 | 71.30 | 71.77 | 69.69 | 71.04 | 6,067,487 | -0.15(-0.21%) |
Oct 06, 2015 | 73.07 | 73.17 | 69.42 | 71.19 | 6,527,756 | -2.03(-2.77%) |
Oct 05, 2015 | 74.50 | 74.84 | 72.40 | 73.22 | 6,264,183 | -0.80(-1.09%) |
Oct 02, 2015 | 71.18 | 74.05 | 70.70 | 74.02 | 6,640,526 | +1.98(+2.75%) |
Oct 01, 2015 | 70.71 | 72.16 | 70.54 | 72.05 | 6,325,895 | +1.26(+1.78%) |
Sep 30, 2015 | 68.96 | 70.85 | 68.93 | 70.78 | 8,016,845 | +2.88(+4.25%) |
Sep 29, 2015 | 67.98 | 69.52 | 67.01 | 67.90 | 8,647,596 | +0.46(+0.68%) |
Sep 28, 2015 | 70.78 | 70.93 | 66.40 | 67.44 | 9,807,301 | -3.65(-5.14%) |
Sep 25, 2015 | 72.94 | 72.94 | 70.40 | 71.10 | 6,851,357 | -1.09(-1.51%) |
Sep 24, 2015 | 73.12 | 73.20 | 71.96 | 72.19 | 6,730,157 | -1.13(-1.55%) |
Sep 23, 2015 | 74.43 | 74.79 | 73.23 | 73.32 | 5,749,961 | -0.94(-1.26%) |
Sep 22, 2015 | 73.43 | 74.41 | 73.26 | 74.26 | 5,981,943 | +0.18(+0.24%) |
Sep 21, 2015 | 75.36 | 75.96 | 73.68 | 74.08 | 7,855,399 | -0.76(-1.02%) |
Sep 18, 2015 | 76.71 | 77.35 | 74.75 | 74.84 | 13,688,826 | -1.26(-1.66%) |
Sep 17, 2015 | 71.44 | 78.53 | 71.28 | 76.11 | 20,001,410 | +4.68(+6.55%) |
Sep 16, 2015 | 71.13 | 71.50 | 69.87 | 71.43 | 4,545,970 | +1.26(+1.80%) |
Sep 15, 2015 | 69.72 | 70.51 | 69.45 | 70.17 | 4,176,181 | +0.90(+1.31%) |
Sep 14, 2015 | 69.29 | 69.59 | 68.75 | 69.26 | 3,780,088 | +0.08(+0.11%) |
Sep 11, 2015 | 68.21 | 69.23 | 66.60 | 69.19 | 4,310,630 | +0.81(+1.19%) |
Sep 10, 2015 | 68.61 | 69.08 | 68.09 | 68.37 | 4,336,328 | -0.21(-0.31%) |
Sep 09, 2015 | 70.58 | 70.62 | 68.42 | 68.59 | 3,357,235 | -1.51(-2.16%) |
Sep 08, 2015 | 68.90 | 70.18 | 68.73 | 70.10 | 3,125,580 | +2.17(+3.19%) |
Sep 04, 2015 | 68.21 | 67.93 | 67.93 | 67.93 | 4,039,251 | -1.08(-1.57%) |
Sep 03, 2015 | 69.40 | 70.08 | 68.80 | 69.02 | 3,816,120 | -0.18(-0.26%) |
Sep 02, 2015 | 68.26 | 69.21 | 67.92 | 69.19 | 3,851,813 | +1.70(+2.52%) |
Sep 01, 2015 | 67.88 | 68.72 | 67.16 | 67.49 | 5,084,516 | -2.16(-3.10%) |
Aug 31, 2015 | 70.55 | 71.40 | 69.40 | 69.65 | 4,073,436 | -0.71(-1.01%) |
Aug 28, 2015 | 70.83 | 71.05 | 70.01 | 70.36 | 5,747,748 | -0.47(-0.66%) |
Aug 27, 2015 | 69.18 | 71.08 | 69.11 | 70.83 | 5,560,853 | +2.23(+3.26%) |
Aug 26, 2015 | 67.56 | 68.76 | 65.78 | 68.59 | 8,533,649 | +2.40(+3.63%) |
Aug 25, 2015 | 69.52 | 69.86 | 65.85 | 66.19 | 7,612,903 | -2.09(-3.06%) |
Aug 24, 2015 | 69.02 | 70.17 | 67.24 | 68.28 | 10,192,396 | -3.21(-4.50%) |
Aug 21, 2015 | 73.57 | 74.18 | 71.50 | 71.50 | 9,836,842 | -2.37(-3.21%) |
Aug 20, 2015 | 73.47 | 75.23 | 72.80 | 73.86 | 12,861,878 | +3.01(+4.25%) |
Aug 19, 2015 | 70.32 | 71.50 | 69.84 | 70.85 | 3,134,718 | +0.32(+0.46%) |
Aug 18, 2015 | 70.90 | 71.04 | 70.40 | 70.53 | 2,650,031 | -0.07(-0.10%) |
Aug 17, 2015 | 70.42 | 70.86 | 70.14 | 70.60 | 3,327,872 | -0.37(-0.52%) |
Aug 14, 2015 | 70.13 | 71.00 | 70.02 | 70.97 | 2,695,960 | +0.74(+1.06%) |
Aug 13, 2015 | 70.37 | 70.84 | 70.11 | 70.23 | 2,664,841 | -0.30(-0.42%) |
Aug 12, 2015 | 69.96 | 70.62 | 69.05 | 70.52 | 3,393,525 | +0.29(+0.41%) |
Aug 11, 2015 | 69.62 | 70.41 | 69.55 | 70.24 | 3,812,749 | +0.03(+0.04%) |
Aug 10, 2015 | 69.63 | 70.43 | 69.31 | 70.21 | 3,820,001 | +1.04(+1.51%) |
Aug 07, 2015 | 69.36 | 69.52 | 67.81 | 69.17 | 5,406,352 | -0.36(-0.52%) |
Aug 06, 2015 | 71.58 | 71.58 | 68.30 | 69.53 | 4,598,925 | -1.71(-2.40%) |
Aug 05, 2015 | 71.19 | 71.53 | 70.60 | 71.24 | 4,492,210 | +0.57(+0.81%) |
Aug 04, 2015 | 71.03 | 71.45 | 70.50 | 70.66 | 3,383,786 | -0.08(-0.11%) |
Aug 03, 2015 | 71.30 | 71.46 | 70.23 | 70.74 | 5,728,001 | -0.31(-0.44%) |
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,864 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,530 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,549 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.03 | 3,601,372 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.13 | 70.07 | 70.75 | 6,447,457 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,775 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,664 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,288 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.72 | 71.90 | 71.94 | 9,592,160 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,163 | +0.42(+0.57%) |
Jul 17, 2015 | 73.14 | 73.51 | 72.82 | 73.46 | 5,269,261 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,653 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,869,110 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.62 | 7,170,782 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.67 | 7,065,825 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,152 | +0.68(+0.93%) |
Jul 09, 2015 | 73.98 | 74.25 | 73.06 | 73.55 | 5,670,670 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.35 | 6,339,717 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.35 | 74.60 | 8,221,663 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,862 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,522 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,507 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.10 | 70.19 | 5,068,442 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.39 | 70.44 | 5,283,308 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.24 | 71.11 | 72.18 | 17,091,838 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.29 | 11,448,301 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,947 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,651 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.71 | 4,207,180 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,358 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.81 | 8,625,209 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,724 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,228 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.13 | 69.86 | 70.69 | 6,497,486 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,023,083 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,752 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,664,099 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,622 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.43 | 66.01 | 7,214,997 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,217 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.01 | 65.31 | 4,503,830 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.43 | 3,890,371 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,969 | -0.88(-1.33%) |
Jun 01, 2015 | 66.35 | 67.13 | 66.23 | 66.42 | 5,788,374 | +0.08(+0.13%) |
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.33 | 14,174,459 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,370 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,711 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,180 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,126 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,964 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,387 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,511 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.05 | 61.32 | 2,571,492 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,708 | -0.13(-0.22%) |
May 14, 2015 | 61.10 | 61.56 | 60.89 | 61.42 | 4,001,627 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.14 | 60.52 | 60.79 | 3,212,259 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.48 | 3,775,933 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.34 | 3,543,334 | +0.18(+0.29%) |
May 08, 2015 | 60.53 | 61.54 | 60.53 | 61.17 | 4,447,209 | +1.20(+2.00%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,195 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,802 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,378 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 60.99 | 4,839,347 | -0.06(-0.10%) |