Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.12 | 64.13 | 62.38 | 63.40 | 10,907,091 | +0.44(+0.70%) |
Apr 28, 2016 | 63.12 | 64.17 | 62.68 | 62.95 | 8,440,640 | -0.65(-1.02%) |
Apr 27, 2016 | 62.95 | 64.06 | 62.81 | 63.60 | 9,263,993 | +1.10(+1.77%) |
Apr 26, 2016 | 62.44 | 62.61 | 61.88 | 62.50 | 6,910,076 | +0.34(+0.55%) |
Apr 25, 2016 | 62.78 | 62.97 | 61.52 | 62.16 | 8,471,054 | -0.92(-1.45%) |
Apr 22, 2016 | 61.33 | 63.93 | 61.33 | 63.07 | 12,588,510 | -0.27(-0.42%) |
Apr 21, 2016 | 63.82 | 64.67 | 63.25 | 63.34 | 10,509,623 | -0.65(-1.02%) |
Apr 20, 2016 | 62.46 | 64.63 | 62.46 | 63.99 | 15,341,901 | +1.15(+1.83%) |
Apr 19, 2016 | 61.54 | 62.86 | 61.43 | 62.84 | 13,096,457 | +1.73(+2.83%) |
Apr 18, 2016 | 58.98 | 61.15 | 58.74 | 61.11 | 7,536,242 | +0.94(+1.56%) |
Apr 15, 2016 | 60.89 | 60.89 | 59.93 | 60.18 | 8,706,128 | -0.71(-1.17%) |
Apr 14, 2016 | 61.12 | 61.28 | 60.42 | 60.89 | 6,779,685 | -0.17(-0.27%) |
Apr 13, 2016 | 59.95 | 61.19 | 59.73 | 61.05 | 10,957,583 | +1.16(+1.94%) |
Apr 12, 2016 | 58.53 | 60.10 | 58.28 | 59.89 | 10,426,509 | +1.59(+2.73%) |
Apr 11, 2016 | 58.68 | 59.11 | 58.29 | 58.30 | 9,459,955 | +0.02(+0.04%) |
Apr 08, 2016 | 57.95 | 58.61 | 57.63 | 58.27 | 7,767,957 | +1.45(+2.56%) |
Apr 07, 2016 | 57.22 | 57.56 | 56.57 | 56.82 | 9,511,989 | -0.91(-1.57%) |
Apr 06, 2016 | 57.60 | 58.72 | 56.74 | 57.73 | 12,773,712 | +0.39(+0.69%) |
Apr 05, 2016 | 56.82 | 57.72 | 56.78 | 57.33 | 12,134,507 | +0.02(+0.03%) |
Apr 04, 2016 | 57.16 | 57.54 | 56.74 | 57.32 | 11,741,848 | +0.41(+0.72%) |
Apr 01, 2016 | 57.11 | 57.76 | 56.62 | 56.91 | 27,205,928 | -1.29(-2.21%) |
Mar 31, 2016 | 58.62 | 59.20 | 57.98 | 58.20 | 10,909,772 | -0.52(-0.89%) |
Mar 30, 2016 | 58.13 | 58.88 | 57.82 | 58.72 | 10,554,858 | +1.11(+1.93%) |
Mar 29, 2016 | 56.48 | 57.67 | 56.29 | 57.60 | 13,243,480 | +0.16(+0.27%) |
Mar 28, 2016 | 57.52 | 57.63 | 56.80 | 57.45 | 10,149,469 | +0.17(+0.30%) |
Mar 24, 2016 | 56.74 | 57.27 | 57.27 | 57.27 | 10,373,039 | -0.30(-0.52%) |
Mar 23, 2016 | 57.63 | 58.01 | 57.31 | 57.57 | 7,506,560 | -0.51(-0.88%) |
Mar 22, 2016 | 58.43 | 59.36 | 58.03 | 58.08 | 7,895,986 | -1.01(-1.71%) |
Mar 21, 2016 | 57.11 | 59.21 | 56.96 | 59.09 | 9,515,096 | +1.08(+1.86%) |
Mar 18, 2016 | 59.19 | 59.19 | 57.82 | 58.01 | 12,101,447 | -0.80(-1.37%) |
Mar 17, 2016 | 58.48 | 59.18 | 58.03 | 58.82 | 8,958,371 | +0.94(+1.62%) |
Mar 16, 2016 | 58.14 | 58.27 | 56.94 | 57.88 | 9,089,423 | +0.09(+0.16%) |
Mar 15, 2016 | 57.19 | 57.78 | 56.77 | 57.78 | 8,624,411 | -0.17(-0.29%) |
Mar 14, 2016 | 58.37 | 58.68 | 57.61 | 57.95 | 7,539,777 | -1.23(-2.08%) |
Mar 11, 2016 | 58.31 | 59.29 | 57.85 | 59.18 | 10,207,377 | +1.44(+2.49%) |
Mar 10, 2016 | 57.45 | 57.88 | 56.91 | 57.75 | 8,945,027 | +0.34(+0.59%) |
Mar 09, 2016 | 58.20 | 58.34 | 57.29 | 57.41 | 8,828,683 | +0.04(+0.07%) |
Mar 08, 2016 | 59.39 | 59.75 | 57.35 | 57.37 | 11,059,038 | -2.73(-4.54%) |
Mar 07, 2016 | 58.64 | 60.10 | 57.80 | 60.10 | 12,183,694 | +1.05(+1.78%) |
Mar 04, 2016 | 59.27 | 59.97 | 58.24 | 59.05 | 14,467,235 | -0.02(-0.03%) |
Mar 03, 2016 | 58.42 | 59.15 | 58.22 | 59.06 | 9,899,412 | +0.35(+0.59%) |
Mar 02, 2016 | 57.97 | 58.74 | 57.18 | 58.72 | 10,878,496 | +0.32(+0.54%) |
Mar 01, 2016 | 57.18 | 58.44 | 57.03 | 58.40 | 10,545,084 | +1.81(+3.19%) |
Feb 29, 2016 | 57.09 | 57.91 | 56.57 | 56.59 | 9,763,979 | -0.59(-1.03%) |
Feb 26, 2016 | 57.70 | 58.08 | 56.97 | 57.18 | 7,604,608 | +0.09(+0.17%) |
Feb 25, 2016 | 56.76 | 57.09 | 55.75 | 57.09 | 8,056,812 | +0.11(+0.19%) |
Feb 24, 2016 | 55.94 | 57.07 | 55.55 | 56.98 | 9,956,130 | +0.10(+0.18%) |
Feb 23, 2016 | 58.30 | 59.00 | 56.70 | 56.88 | 10,378,586 | -1.81(-3.08%) |
Feb 22, 2016 | 58.25 | 58.89 | 58.06 | 58.68 | 9,694,575 | +1.18(+2.06%) |
Feb 19, 2016 | 56.79 | 57.52 | 56.66 | 57.50 | 10,568,004 | +0.15(+0.26%) |
Feb 18, 2016 | 58.18 | 58.18 | 57.07 | 57.35 | 10,293,933 | -0.20(-0.34%) |
Feb 17, 2016 | 57.25 | 58.15 | 56.95 | 57.55 | 12,839,933 | +0.93(+1.64%) |
Feb 16, 2016 | 56.30 | 57.00 | 55.54 | 56.62 | 12,130,200 | +1.14(+2.05%) |
Feb 12, 2016 | 54.35 | 55.48 | 55.48 | 55.48 | 13,631,374 | +1.56(+2.90%) |
Feb 11, 2016 | 51.94 | 54.40 | 51.78 | 53.92 | 15,473,969 | +0.86(+1.62%) |
Feb 10, 2016 | 53.09 | 54.01 | 52.79 | 53.06 | 10,624,398 | -0.05(-0.10%) |
Feb 09, 2016 | 53.98 | 54.61 | 52.48 | 53.11 | 14,217,626 | -1.55(-2.84%) |
Feb 08, 2016 | 53.29 | 55.04 | 52.75 | 54.66 | 16,017,176 | +0.76(+1.41%) |
Feb 05, 2016 | 54.63 | 54.89 | 53.34 | 53.90 | 21,025,616 | -1.36(-2.45%) |
Feb 04, 2016 | 56.03 | 57.08 | 55.08 | 55.26 | 13,905,259 | -0.23(-0.41%) |
Feb 03, 2016 | 54.86 | 55.51 | 52.99 | 55.48 | 16,387,130 | +1.56(+2.89%) |
Feb 02, 2016 | 54.30 | 54.82 | 53.56 | 53.93 | 17,362,082 | -2.05(-3.67%) |
Feb 01, 2016 | 55.71 | 56.14 | 54.87 | 55.98 | 15,378,518 | -0.63(-1.12%) |
Jan 29, 2016 | 54.82 | 56.79 | 54.50 | 56.61 | 23,304,052 | +2.16(+3.97%) |
Jan 28, 2016 | 53.45 | 54.52 | 52.67 | 54.45 | 20,989,252 | +3.10(+6.04%) |
Jan 27, 2016 | 51.18 | 52.59 | 50.58 | 51.35 | 16,121,682 | +0.17(+0.34%) |
Jan 26, 2016 | 50.44 | 51.52 | 49.68 | 51.18 | 17,653,608 | +1.59(+3.21%) |
Jan 25, 2016 | 50.06 | 51.80 | 49.53 | 49.59 | 17,698,806 | -1.49(-2.91%) |
Jan 22, 2016 | 50.54 | 51.90 | 49.33 | 51.07 | 24,749,678 | +2.94(+6.10%) |
Jan 21, 2016 | 47.95 | 49.72 | 47.29 | 48.14 | 16,542,682 | +0.31(+0.64%) |
Jan 20, 2016 | 48.10 | 48.78 | 46.69 | 47.83 | 20,520,428 | -1.38(-2.80%) |
Jan 19, 2016 | 49.48 | 50.37 | 48.61 | 49.21 | 14,633,957 | -0.15(-0.30%) |
Jan 15, 2016 | 48.61 | 49.36 | 49.36 | 49.36 | 18,768,448 | -1.31(-2.58%) |
Jan 14, 2016 | 50.42 | 51.19 | 48.37 | 50.67 | 17,635,292 | +0.57(+1.14%) |
Jan 13, 2016 | 51.39 | 51.98 | 49.75 | 50.10 | 16,249,983 | -0.62(-1.22%) |
Jan 12, 2016 | 51.66 | 51.79 | 49.50 | 50.71 | 13,006,096 | -0.07(-0.14%) |
Jan 11, 2016 | 51.07 | 51.29 | 49.97 | 50.78 | 11,096,745 | -0.20(-0.38%) |
Jan 08, 2016 | 51.98 | 52.33 | 50.83 | 50.98 | 12,328,973 | -0.87(-1.68%) |
Jan 07, 2016 | 51.88 | 53.08 | 51.54 | 51.85 | 15,370,361 | -1.18(-2.23%) |
Jan 06, 2016 | 53.21 | 54.36 | 52.85 | 53.03 | 15,220,317 | -1.41(-2.59%) |
Jan 05, 2016 | 54.32 | 54.71 | 53.34 | 54.44 | 8,659,313 | +0.25(+0.46%) |
Jan 04, 2016 | 54.40 | 54.85 | 53.24 | 54.19 | 11,691,912 | -0.45(-0.82%) |
Dec 31, 2015 | 54.34 | 54.64 | 54.64 | 54.64 | 6,728,904 | +0.09(+0.16%) |
Dec 30, 2015 | 54.37 | 55.25 | 54.35 | 54.55 | 7,333,399 | -0.68(-1.23%) |
Dec 29, 2015 | 56.15 | 56.28 | 54.76 | 55.23 | 8,917,465 | +0.07(+0.13%) |
Dec 28, 2015 | 54.46 | 55.19 | 54.07 | 55.16 | 8,446,749 | -0.09(-0.16%) |
Dec 24, 2015 | 55.54 | 55.25 | 55.25 | 55.25 | 3,789,867 | -0.38(-0.68%) |
Dec 23, 2015 | 55.31 | 55.65 | 54.82 | 55.63 | 9,903,239 | +1.19(+2.19%) |
Dec 22, 2015 | 53.60 | 54.65 | 53.40 | 54.44 | 10,149,881 | +1.21(+2.27%) |
Dec 21, 2015 | 52.83 | 53.53 | 52.60 | 53.23 | 10,033,730 | +0.48(+0.91%) |
Dec 18, 2015 | 54.08 | 54.18 | 52.74 | 52.75 | 19,343,340 | -1.46(-2.69%) |
Dec 17, 2015 | 55.70 | 55.99 | 54.16 | 54.21 | 10,566,773 | -1.58(-2.84%) |
Dec 16, 2015 | 56.01 | 56.64 | 55.44 | 55.79 | 10,039,180 | -0.49(-0.86%) |
Dec 15, 2015 | 55.62 | 56.50 | 55.27 | 56.28 | 13,418,234 | +1.43(+2.60%) |
Dec 14, 2015 | 54.35 | 55.25 | 54.14 | 54.85 | 14,450,136 | +0.16(+0.29%) |
Dec 11, 2015 | 55.99 | 55.43 | 54.62 | 54.69 | 12,045,791 | -1.30(-2.32%) |
Dec 10, 2015 | 56.24 | 57.36 | 55.93 | 55.99 | 9,189,484 | -0.50(-0.89%) |
Dec 09, 2015 | 56.48 | 57.94 | 55.95 | 56.50 | 11,885,103 | +0.49(+0.87%) |
Dec 08, 2015 | 55.79 | 57.18 | 54.68 | 56.01 | 10,601,805 | -1.02(-1.79%) |
Dec 07, 2015 | 56.91 | 57.40 | 56.46 | 57.03 | 13,484,160 | -1.50(-2.56%) |
Dec 04, 2015 | 57.83 | 58.80 | 57.31 | 58.52 | 10,985,259 | -0.08(-0.13%) |
Dec 03, 2015 | 59.90 | 60.02 | 58.08 | 58.60 | 10,586,219 | -0.78(-1.32%) |
Dec 02, 2015 | 60.62 | 61.26 | 59.24 | 59.39 | 12,247,760 | -1.85(-3.02%) |
Dec 01, 2015 | 60.17 | 61.27 | 59.93 | 61.23 | 10,432,603 | +0.80(+1.32%) |
Nov 30, 2015 | 60.39 | 61.00 | 60.18 | 60.44 | 10,181,120 | +0.25(+0.42%) |
Nov 27, 2015 | 59.76 | 60.32 | 59.49 | 60.18 | 4,043,931 | -0.16(-0.26%) |
Nov 25, 2015 | 60.26 | 60.34 | 60.34 | 60.34 | 5,210,673 | -0.51(-0.83%) |
Nov 24, 2015 | 60.33 | 61.47 | 59.97 | 60.85 | 8,943,115 | +0.75(+1.24%) |
Nov 23, 2015 | 59.69 | 60.26 | 59.39 | 60.10 | 7,528,711 | +0.05(+0.09%) |
Nov 20, 2015 | 60.64 | 60.81 | 59.33 | 60.04 | 10,896,424 | -0.60(-0.99%) |
Nov 19, 2015 | 60.50 | 61.25 | 60.42 | 60.64 | 8,575,959 | -0.49(-0.80%) |
Nov 18, 2015 | 59.93 | 61.24 | 59.74 | 61.13 | 8,936,333 | +1.41(+2.36%) |
Nov 17, 2015 | 60.74 | 60.97 | 59.66 | 59.73 | 7,167,158 | -1.24(-2.03%) |
Nov 16, 2015 | 59.36 | 61.09 | 58.97 | 60.96 | 8,521,939 | +1.70(+2.88%) |
Nov 13, 2015 | 59.34 | 59.96 | 58.92 | 59.26 | 9,394,207 | -0.36(-0.60%) |
Nov 12, 2015 | 59.42 | 60.54 | 59.08 | 59.62 | 10,458,162 | -0.80(-1.33%) |
Nov 11, 2015 | 61.08 | 61.17 | 59.74 | 60.42 | 7,160,947 | -0.89(-1.45%) |
Nov 10, 2015 | 60.24 | 61.38 | 60.15 | 61.31 | 7,644,847 | +0.67(+1.10%) |
Nov 09, 2015 | 61.34 | 61.71 | 60.18 | 60.64 | 7,528,895 | -0.89(-1.45%) |
Nov 06, 2015 | 60.75 | 61.54 | 59.93 | 61.53 | 9,565,024 | +0.20(+0.33%) |
Nov 05, 2015 | 62.06 | 62.82 | 61.18 | 61.33 | 8,647,974 | -1.18(-1.88%) |
Nov 04, 2015 | 63.39 | 63.59 | 62.11 | 62.50 | 11,291,396 | -0.94(-1.48%) |
Nov 03, 2015 | 62.16 | 64.15 | 62.02 | 63.45 | 13,178,188 | +1.63(+2.63%) |
Nov 02, 2015 | 60.43 | 62.05 | 60.28 | 61.82 | 10,894,531 | +0.99(+1.62%) |
Oct 30, 2015 | 61.20 | 61.40 | 59.66 | 60.83 | 12,173,925 | -0.41(-0.67%) |
Oct 29, 2015 | 61.27 | 62.22 | 60.99 | 61.24 | 8,496,605 | -0.34(-0.56%) |
Oct 28, 2015 | 60.59 | 62.04 | 60.08 | 61.59 | 14,510,301 | +1.70(+2.83%) |
Oct 27, 2015 | 58.73 | 60.26 | 58.64 | 59.89 | 11,938,067 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 60.82 | 59.90 | 60.04 | 10,133,990 | -0.93(-1.53%) |
Oct 23, 2015 | 60.58 | 61.67 | 60.24 | 60.98 | 11,393,444 | +0.07(+0.11%) |
Oct 22, 2015 | 59.44 | 61.11 | 59.34 | 60.91 | 11,680,935 | +2.05(+3.48%) |
Oct 21, 2015 | 58.60 | 59.91 | 58.46 | 58.86 | 10,209,166 | +0.06(+0.11%) |
Oct 20, 2015 | 57.51 | 59.22 | 57.48 | 58.80 | 11,436,936 | +1.10(+1.90%) |
Oct 19, 2015 | 57.09 | 58.70 | 56.98 | 57.70 | 9,744,827 | -0.29(-0.50%) |
Oct 16, 2015 | 58.96 | 58.99 | 56.42 | 57.99 | 22,907,638 | -1.28(-2.17%) |
Oct 15, 2015 | 58.65 | 59.36 | 57.50 | 59.27 | 14,173,864 | +0.89(+1.53%) |
Oct 14, 2015 | 58.06 | 58.64 | 57.41 | 58.38 | 9,235,339 | +0.29(+0.50%) |
Oct 13, 2015 | 57.74 | 59.21 | 57.59 | 58.09 | 8,565,253 | -0.23(-0.40%) |
Oct 12, 2015 | 59.66 | 59.66 | 57.80 | 58.32 | 9,733,827 | -1.11(-1.86%) |
Oct 09, 2015 | 60.04 | 60.22 | 59.04 | 59.43 | 8,791,761 | -0.22(-0.37%) |
Oct 08, 2015 | 58.59 | 59.87 | 57.91 | 59.65 | 10,852,770 | +1.00(+1.71%) |
Oct 07, 2015 | 58.71 | 59.85 | 58.02 | 58.64 | 16,275,537 | +1.10(+1.91%) |
Oct 06, 2015 | 56.27 | 57.91 | 55.94 | 57.55 | 14,997,643 | +1.44(+2.57%) |
Oct 05, 2015 | 55.45 | 56.60 | 55.30 | 56.11 | 11,307,438 | +1.38(+2.52%) |
Oct 02, 2015 | 52.09 | 54.83 | 51.81 | 54.73 | 16,367,786 | +2.08(+3.95%) |
Oct 01, 2015 | 54.57 | 55.25 | 52.46 | 52.65 | 15,489,121 | -1.03(-1.91%) |
Sep 30, 2015 | 53.92 | 54.32 | 52.73 | 53.68 | 15,142,923 | -0.10(-0.19%) |
Sep 29, 2015 | 54.18 | 54.39 | 52.95 | 53.78 | 14,732,436 | -0.21(-0.39%) |
Sep 28, 2015 | 55.76 | 55.82 | 53.95 | 53.99 | 11,806,884 | -2.75(-4.84%) |
Sep 25, 2015 | 57.01 | 57.06 | 56.22 | 56.74 | 7,266,786 | +0.16(+0.29%) |
Sep 24, 2015 | 55.56 | 57.14 | 55.34 | 56.57 | 9,836,042 | +0.58(+1.04%) |
Sep 23, 2015 | 56.98 | 57.11 | 55.96 | 55.99 | 7,358,043 | -0.49(-0.87%) |
Sep 22, 2015 | 55.66 | 56.91 | 55.65 | 56.48 | 7,574,157 | -0.23(-0.41%) |
Sep 21, 2015 | 57.02 | 57.19 | 56.25 | 56.71 | 7,626,892 | +0.26(+0.46%) |
Sep 18, 2015 | 57.58 | 57.67 | 56.19 | 56.46 | 16,249,135 | -2.15(-3.67%) |
Sep 17, 2015 | 59.27 | 59.79 | 58.43 | 58.60 | 10,920,461 | -0.67(-1.13%) |
Sep 16, 2015 | 57.76 | 59.54 | 57.59 | 59.27 | 9,873,906 | +2.00(+3.49%) |
Sep 15, 2015 | 57.03 | 57.45 | 56.58 | 57.27 | 10,804,260 | +0.58(+1.03%) |
Sep 14, 2015 | 57.13 | 57.13 | 56.31 | 56.69 | 7,706,099 | -0.67(-1.17%) |
Sep 11, 2015 | 57.18 | 57.38 | 56.25 | 57.36 | 10,741,230 | -0.29(-0.50%) |
Sep 10, 2015 | 58.02 | 58.25 | 56.73 | 57.65 | 10,613,327 | -0.26(-0.44%) |
Sep 09, 2015 | 58.89 | 60.11 | 57.78 | 57.90 | 14,039,359 | -0.89(-1.51%) |
Sep 08, 2015 | 58.60 | 59.04 | 58.17 | 58.79 | 9,237,558 | +0.42(+0.72%) |
Sep 04, 2015 | 58.47 | 58.37 | 58.37 | 58.37 | 11,656,495 | -0.98(-1.65%) |
Sep 03, 2015 | 59.27 | 60.33 | 58.39 | 59.35 | 14,249,283 | +0.66(+1.13%) |
Sep 02, 2015 | 59.66 | 59.85 | 57.48 | 58.69 | 16,693,201 | -0.01(-0.01%) |
Sep 01, 2015 | 58.60 | 59.59 | 58.25 | 58.70 | 19,234,576 | -1.52(-2.52%) |
Aug 31, 2015 | 58.47 | 60.48 | 58.07 | 60.22 | 21,853,634 | +1.41(+2.40%) |
Aug 28, 2015 | 57.29 | 59.43 | 56.66 | 58.81 | 20,309,750 | +1.71(+2.99%) |
Aug 27, 2015 | 55.90 | 57.21 | 54.82 | 57.10 | 37,019,004 | +2.91(+5.36%) |
Aug 26, 2015 | 56.07 | 55.62 | 52.58 | 54.19 | 75,017,768 | -1.88(-3.35%) |
Aug 25, 2015 | 59.22 | 59.23 | 56.05 | 56.07 | 15,629,578 | -1.04(-1.83%) |
Aug 24, 2015 | 57.15 | 58.99 | 56.46 | 57.11 | 22,440,866 | -2.81(-4.68%) |
Aug 21, 2015 | 60.93 | 61.78 | 59.92 | 59.92 | 14,395,929 | -1.50(-2.44%) |
Aug 20, 2015 | 62.22 | 63.27 | 61.43 | 61.42 | 10,972,660 | -0.95(-1.52%) |
Aug 19, 2015 | 63.69 | 64.13 | 62.16 | 62.37 | 12,170,373 | -1.92(-2.98%) |
Aug 18, 2015 | 64.60 | 64.78 | 63.88 | 64.29 | 6,604,432 | -0.27(-0.42%) |
Aug 17, 2015 | 64.22 | 64.83 | 64.22 | 64.56 | 6,266,799 | -0.28(-0.43%) |
Aug 14, 2015 | 64.96 | 65.81 | 64.58 | 64.84 | 5,434,079 | -0.18(-0.27%) |
Aug 13, 2015 | 65.25 | 65.48 | 64.51 | 65.02 | 7,641,878 | -0.57(-0.87%) |
Aug 12, 2015 | 64.94 | 65.75 | 64.07 | 65.59 | 8,724,553 | +0.36(+0.56%) |
Aug 11, 2015 | 64.15 | 65.29 | 63.83 | 65.22 | 7,874,631 | -0.06(-0.09%) |
Aug 10, 2015 | 63.55 | 65.32 | 63.52 | 65.29 | 8,764,644 | +1.69(+2.66%) |
Aug 07, 2015 | 64.34 | 64.83 | 63.36 | 63.59 | 8,117,118 | -1.04(-1.60%) |
Aug 06, 2015 | 63.50 | 65.09 | 63.21 | 64.63 | 10,690,510 | +0.84(+1.32%) |
Aug 05, 2015 | 64.13 | 64.91 | 63.50 | 63.79 | 7,517,767 | +0.18(+0.28%) |
Aug 04, 2015 | 63.66 | 64.17 | 63.30 | 63.61 | 6,087,152 | +0.15(+0.23%) |
Aug 03, 2015 | 63.43 | 64.29 | 63.14 | 63.46 | 8,806,384 | -0.57(-0.89%) |
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.03 | 7,202,327 | -0.54(-0.84%) |
Jul 30, 2015 | 64.99 | 65.27 | 64.23 | 64.58 | 6,018,595 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,572 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.74 | 63.79 | 10,774,381 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.21 | 9,294,282 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,610 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.96 | 65.66 | 66.51 | 8,302,535 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,695,530 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.94 | 64.27 | 65.18 | 10,098,950 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,980 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.30 | 64.72 | 11,766,911 | -0.14(-0.21%) |
Jul 16, 2015 | 65.39 | 65.53 | 64.69 | 64.86 | 8,563,571 | +0.20(+0.31%) |
Jul 15, 2015 | 65.53 | 65.70 | 64.58 | 64.66 | 11,372,511 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.94 | 7,956,324 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,569 | +0.26(+0.39%) |
Jul 10, 2015 | 65.16 | 65.37 | 64.36 | 64.92 | 8,422,674 | +0.32(+0.49%) |
Jul 09, 2015 | 65.16 | 65.21 | 64.43 | 64.60 | 9,584,563 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.30 | 63.85 | 64.11 | 8,726,419 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,212,473 | +0.55(+0.85%) |
Jul 06, 2015 | 64.07 | 65.12 | 63.71 | 64.55 | 9,846,061 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.95 | 64.95 | 64.95 | 9,838,963 | -0.22(-0.34%) |
Jul 01, 2015 | 66.82 | 67.03 | 64.88 | 65.18 | 13,074,664 | -1.46(-2.19%) |
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,950 | +0.41(+0.62%) |
Jun 29, 2015 | 66.18 | 66.96 | 66.14 | 66.23 | 9,064,486 | -0.78(-1.17%) |
Jun 26, 2015 | 66.79 | 67.51 | 66.55 | 67.01 | 32,964,640 | +0.00(+0.00%) |
Jun 25, 2015 | 67.54 | 67.82 | 67.01 | 67.01 | 7,572,977 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,781 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.10 | 66.87 | 68.04 | 7,670,836 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.24 | 9,407,143 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.97 | 17,963,228 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.50 | 68.53 | 10,169,567 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.06 | 68.97 | 69.33 | 6,022,535 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,826,066 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.14 | 6,894,326 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,710 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.88 | 70.01 | 70.10 | 6,641,011 | -0.74(-1.05%) |
Jun 10, 2015 | 70.34 | 71.00 | 70.15 | 70.85 | 7,818,667 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.07 | 69.42 | 69.48 | 6,567,459 | +0.38(+0.55%) |
Jun 08, 2015 | 69.45 | 70.10 | 68.92 | 69.10 | 9,202,627 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.25 | 69.72 | 9,208,881 | +0.08(+0.11%) |
Jun 04, 2015 | 70.23 | 70.62 | 69.59 | 69.64 | 8,344,519 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.51 | 70.64 | 5,130,959 | -0.11(-0.15%) |
Jun 02, 2015 | 70.40 | 71.60 | 70.17 | 70.75 | 6,842,356 | +0.66(+0.94%) |
Jun 01, 2015 | 69.73 | 70.40 | 69.34 | 70.09 | 6,471,168 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.79 | 7,919,888 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,722,087 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,814 | +0.20(+0.29%) |
May 26, 2015 | 70.06 | 70.50 | 69.39 | 69.77 | 7,941,943 | -0.98(-1.39%) |
May 22, 2015 | 70.32 | 70.76 | 70.76 | 70.76 | 5,337,673 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.80 | 70.76 | 6,654,852 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.06 | 69.78 | 5,821,623 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.63 | 8,080,239 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,859 | +0.47(+0.66%) |
May 15, 2015 | 70.62 | 71.27 | 70.10 | 70.85 | 6,035,098 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.66 | 70.87 | 6,849,181 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.56 | 71.13 | 7,690,911 | +0.03(+0.04%) |
May 12, 2015 | 70.26 | 71.46 | 70.08 | 71.10 | 6,616,327 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.82 | 70.49 | 70.56 | 9,539,988 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.30 | 71.07 | 7,905,794 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.49 | 68.87 | 69.38 | 11,274,278 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.39 | 70.95 | 8,668,551 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.59 | 70.76 | 70.77 | 9,558,595 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.03 | 71.49 | 6,494,517 | -0.02(-0.02%) |