Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.48 | 76.30 | 75.10 | 75.49 | 2,246,564 | +0.22(+0.29%) |
Jul 28, 2016 | 74.94 | 75.47 | 74.25 | 75.27 | 2,001,558 | -0.58(-0.76%) |
Jul 27, 2016 | 75.19 | 75.93 | 74.79 | 75.84 | 1,809,551 | +0.90(+1.20%) |
Jul 26, 2016 | 74.88 | 75.10 | 74.60 | 74.94 | 1,158,696 | -0.04(-0.06%) |
Jul 25, 2016 | 74.86 | 75.07 | 74.51 | 74.99 | 1,216,315 | -0.17(-0.23%) |
Jul 22, 2016 | 74.79 | 75.40 | 74.03 | 75.16 | 1,183,528 | +0.56(+0.75%) |
Jul 21, 2016 | 74.90 | 75.10 | 74.34 | 74.59 | 992,746 | -0.33(-0.44%) |
Jul 20, 2016 | 75.78 | 75.78 | 74.93 | 74.93 | 1,691,475 | -0.60(-0.79%) |
Jul 19, 2016 | 74.57 | 75.63 | 74.28 | 75.53 | 1,378,255 | +0.58(+0.78%) |
Jul 18, 2016 | 75.07 | 75.52 | 74.78 | 74.94 | 980,775 | -0.24(-0.32%) |
Jul 15, 2016 | 75.07 | 75.52 | 74.47 | 75.19 | 2,456,025 | +0.40(+0.53%) |
Jul 14, 2016 | 74.35 | 74.85 | 74.01 | 74.79 | 1,702,552 | +1.18(+1.60%) |
Jul 13, 2016 | 73.68 | 73.78 | 73.27 | 73.61 | 1,361,014 | -0.05(-0.07%) |
Jul 12, 2016 | 73.83 | 74.00 | 73.41 | 73.66 | 1,724,257 | +0.30(+0.40%) |
Jul 11, 2016 | 73.44 | 73.55 | 72.95 | 73.36 | 1,663,493 | +0.34(+0.47%) |
Jul 08, 2016 | 72.84 | 73.60 | 72.47 | 73.02 | 1,990,786 | +0.55(+0.76%) |
Jul 07, 2016 | 72.46 | 72.94 | 71.83 | 72.47 | 1,612,280 | +0.20(+0.28%) |
Jul 05, 2016 | 71.12 | 72.34 | 70.59 | 72.27 | 2,869,721 | +1.14(+1.61%) |
Jul 01, 2016 | 71.63 | 71.12 | 71.12 | 71.12 | 2,118,520 | -0.79(-1.10%) |
Jun 30, 2016 | 71.29 | 71.97 | 70.84 | 71.91 | 3,278,209 | +0.97(+1.36%) |
Jun 29, 2016 | 69.84 | 71.01 | 69.77 | 70.95 | 1,571,393 | +1.38(+1.98%) |
Jun 28, 2016 | 68.81 | 69.58 | 68.14 | 69.57 | 2,285,382 | +0.92(+1.34%) |
Jun 27, 2016 | 70.98 | 71.55 | 68.24 | 68.64 | 5,161,058 | -2.92(-4.08%) |
Jun 24, 2016 | 70.14 | 72.25 | 69.95 | 71.56 | 7,370,973 | +0.56(+0.79%) |
Jun 23, 2016 | 69.97 | 71.04 | 69.58 | 71.00 | 2,115,246 | +1.56(+2.24%) |
Jun 22, 2016 | 69.26 | 69.66 | 68.95 | 69.44 | 1,461,738 | +0.41(+0.60%) |
Jun 21, 2016 | 69.71 | 69.96 | 69.03 | 69.03 | 2,386,129 | -0.40(-0.57%) |
Jun 20, 2016 | 70.25 | 70.59 | 69.40 | 69.43 | 1,752,690 | -0.04(-0.06%) |
Jun 17, 2016 | 70.26 | 70.50 | 69.35 | 69.47 | 2,027,972 | -0.79(-1.12%) |
Jun 16, 2016 | 69.28 | 70.33 | 69.04 | 70.26 | 2,402,754 | +0.72(+1.04%) |
Jun 15, 2016 | 70.08 | 70.30 | 69.43 | 69.54 | 1,441,104 | -0.47(-0.67%) |
Jun 14, 2016 | 70.11 | 70.45 | 69.81 | 70.01 | 1,528,468 | -0.32(-0.46%) |
Jun 13, 2016 | 70.11 | 70.75 | 69.84 | 70.33 | 1,574,669 | +0.02(+0.03%) |
Jun 10, 2016 | 69.77 | 70.55 | 69.77 | 70.31 | 1,703,989 | +0.15(+0.21%) |
Jun 09, 2016 | 70.39 | 70.40 | 69.85 | 70.17 | 1,434,275 | -0.27(-0.38%) |
Jun 08, 2016 | 70.33 | 70.78 | 70.32 | 70.43 | 1,272,132 | -0.04(-0.05%) |
Jun 07, 2016 | 71.19 | 71.19 | 70.43 | 70.47 | 1,203,010 | -0.54(-0.76%) |
Jun 06, 2016 | 70.97 | 71.16 | 70.50 | 71.01 | 1,608,640 | -0.02(-0.03%) |
Jun 03, 2016 | 71.33 | 71.48 | 70.37 | 71.03 | 1,818,904 | -0.54(-0.75%) |
Jun 02, 2016 | 71.95 | 72.07 | 71.24 | 71.57 | 1,240,931 | -0.34(-0.48%) |
Jun 01, 2016 | 71.75 | 72.07 | 71.51 | 71.91 | 1,747,508 | +0.09(+0.12%) |
May 31, 2016 | 72.36 | 72.64 | 71.57 | 71.83 | 2,933,687 | -0.53(-0.73%) |
May 27, 2016 | 71.88 | 72.35 | 72.35 | 72.35 | 1,165,956 | +0.84(+1.17%) |
May 26, 2016 | 70.76 | 71.83 | 70.76 | 71.52 | 1,575,947 | -0.18(-0.26%) |
May 25, 2016 | 71.98 | 72.27 | 71.42 | 71.70 | 2,167,442 | -0.17(-0.23%) |
May 24, 2016 | 71.14 | 71.94 | 70.69 | 71.87 | 1,669,917 | +0.97(+1.37%) |
May 23, 2016 | 70.95 | 71.11 | 70.53 | 70.90 | 1,152,268 | +0.13(+0.19%) |
May 20, 2016 | 70.36 | 71.10 | 70.13 | 70.77 | 1,444,977 | +0.49(+0.70%) |
May 19, 2016 | 70.81 | 71.33 | 70.20 | 70.28 | 1,852,000 | -0.74(-1.04%) |
May 18, 2016 | 69.34 | 71.05 | 69.10 | 71.02 | 2,375,279 | +1.72(+2.49%) |
May 17, 2016 | 69.66 | 70.06 | 69.15 | 69.29 | 1,608,091 | -0.44(-0.63%) |
May 16, 2016 | 69.08 | 69.94 | 68.97 | 69.73 | 1,345,261 | +0.52(+0.75%) |
May 13, 2016 | 69.70 | 70.12 | 69.18 | 69.21 | 1,343,602 | -0.57(-0.81%) |
May 12, 2016 | 68.96 | 69.96 | 68.85 | 69.78 | 1,414,283 | +1.04(+1.52%) |
May 11, 2016 | 69.25 | 69.47 | 68.41 | 68.74 | 1,799,031 | -0.78(-1.12%) |
May 10, 2016 | 68.91 | 69.57 | 68.87 | 69.51 | 1,893,887 | +0.54(+0.79%) |
May 09, 2016 | 68.18 | 69.12 | 68.00 | 68.97 | 2,019,815 | +0.82(+1.21%) |
May 06, 2016 | 67.75 | 68.23 | 67.61 | 68.15 | 1,867,016 | -0.04(-0.05%) |
May 05, 2016 | 68.05 | 68.48 | 67.67 | 68.19 | 2,171,604 | +0.45(+0.66%) |
May 04, 2016 | 67.77 | 68.19 | 67.60 | 67.74 | 2,708,292 | -0.37(-0.55%) |
May 03, 2016 | 68.39 | 68.72 | 67.50 | 68.11 | 1,491,100 | -0.58(-0.84%) |
May 02, 2016 | 67.94 | 68.75 | 67.78 | 68.69 | 2,357,832 | +1.25(+1.86%) |
Apr 29, 2016 | 67.32 | 67.64 | 66.54 | 67.44 | 2,470,206 | -0.31(-0.45%) |
Apr 28, 2016 | 68.00 | 68.83 | 67.32 | 67.75 | 2,882,900 | -1.56(-2.25%) |
Apr 27, 2016 | 68.87 | 69.58 | 68.56 | 69.31 | 2,206,532 | +0.25(+0.36%) |
Apr 26, 2016 | 69.07 | 69.21 | 68.54 | 69.06 | 2,203,654 | +0.31(+0.45%) |
Apr 25, 2016 | 68.90 | 69.32 | 68.52 | 68.75 | 1,766,820 | -0.37(-0.53%) |
Apr 22, 2016 | 68.27 | 69.43 | 68.02 | 69.12 | 2,820,660 | +0.84(+1.24%) |
Apr 21, 2016 | 68.29 | 68.48 | 67.93 | 68.27 | 2,529,464 | -0.04(-0.05%) |
Apr 20, 2016 | 68.00 | 68.60 | 67.77 | 68.31 | 2,663,839 | +0.35(+0.52%) |
Apr 19, 2016 | 67.03 | 67.96 | 66.77 | 67.96 | 2,679,083 | +0.84(+1.25%) |
Apr 18, 2016 | 67.06 | 67.34 | 67.06 | 67.12 | 2,118,072 | +0.03(+0.04%) |
Apr 15, 2016 | 66.88 | 67.22 | 66.47 | 67.09 | 3,295,888 | +0.34(+0.52%) |
Apr 14, 2016 | 66.46 | 66.98 | 66.04 | 66.75 | 3,659,594 | +0.51(+0.78%) |
Apr 13, 2016 | 66.64 | 66.68 | 65.73 | 66.23 | 6,540,617 | +0.16(+0.24%) |
Apr 12, 2016 | 66.03 | 66.31 | 65.64 | 66.07 | 4,367,305 | +0.26(+0.39%) |
Apr 11, 2016 | 65.79 | 66.31 | 65.71 | 65.82 | 5,967,072 | +0.45(+0.68%) |
Apr 08, 2016 | 66.04 | 66.07 | 65.30 | 65.37 | 8,866,598 | -2.30(-3.39%) |
Apr 07, 2016 | 68.78 | 68.99 | 67.22 | 67.66 | 2,027,501 | -1.58(-2.29%) |
Apr 06, 2016 | 69.13 | 69.49 | 68.79 | 69.25 | 1,443,558 | -0.11(-0.16%) |
Apr 05, 2016 | 71.52 | 71.55 | 69.23 | 69.36 | 2,130,624 | -1.62(-2.28%) |
Apr 04, 2016 | 71.08 | 71.08 | 70.19 | 70.98 | 1,062,126 | -0.15(-0.22%) |
Apr 01, 2016 | 70.31 | 71.24 | 70.11 | 71.14 | 1,457,932 | +0.66(+0.94%) |
Mar 31, 2016 | 70.21 | 70.71 | 70.09 | 70.47 | 1,639,136 | +0.35(+0.50%) |
Mar 30, 2016 | 70.16 | 70.40 | 69.81 | 70.12 | 1,296,250 | +0.42(+0.60%) |
Mar 29, 2016 | 69.70 | 69.82 | 68.64 | 69.70 | 1,842,147 | -0.15(-0.22%) |
Mar 28, 2016 | 69.83 | 70.18 | 69.64 | 69.86 | 1,111,407 | +0.03(+0.04%) |
Mar 24, 2016 | 70.58 | 69.83 | 69.83 | 69.83 | 2,001,955 | -0.87(-1.24%) |
Mar 23, 2016 | 70.27 | 71.04 | 69.63 | 70.70 | 1,837,323 | +0.57(+0.82%) |
Mar 22, 2016 | 70.28 | 70.49 | 69.74 | 70.13 | 1,993,993 | -0.16(-0.23%) |
Mar 21, 2016 | 70.40 | 70.72 | 69.70 | 70.29 | 1,848,196 | -0.11(-0.16%) |
Mar 18, 2016 | 70.92 | 70.97 | 69.79 | 70.40 | 5,439,395 | -0.34(-0.49%) |
Mar 17, 2016 | 70.58 | 71.07 | 70.34 | 70.75 | 2,451,290 | +0.03(+0.04%) |
Mar 16, 2016 | 70.50 | 71.13 | 70.28 | 70.72 | 2,408,210 | -0.24(-0.34%) |
Mar 15, 2016 | 70.00 | 71.72 | 70.00 | 70.96 | 2,487,170 | +0.23(+0.33%) |
Mar 14, 2016 | 69.46 | 71.03 | 69.13 | 70.72 | 2,986,582 | +1.32(+1.90%) |
Mar 11, 2016 | 68.92 | 69.76 | 68.63 | 69.40 | 1,958,439 | +0.63(+0.92%) |
Mar 10, 2016 | 69.29 | 69.29 | 67.88 | 68.77 | 1,633,475 | -0.12(-0.18%) |
Mar 09, 2016 | 68.57 | 69.34 | 68.26 | 68.90 | 1,807,426 | +0.45(+0.65%) |
Mar 08, 2016 | 67.59 | 69.14 | 67.55 | 68.45 | 1,978,210 | +0.23(+0.33%) |
Mar 07, 2016 | 68.49 | 68.75 | 67.49 | 68.22 | 1,782,767 | -0.89(-1.29%) |
Mar 04, 2016 | 69.09 | 69.27 | 67.75 | 69.11 | 2,109,822 | +0.34(+0.49%) |
Mar 03, 2016 | 68.22 | 68.85 | 68.05 | 68.78 | 1,771,297 | +0.76(+1.11%) |
Mar 02, 2016 | 67.79 | 68.37 | 67.48 | 68.02 | 2,671,507 | +0.54(+0.80%) |
Mar 01, 2016 | 66.92 | 67.49 | 65.52 | 67.48 | 4,759,541 | +0.82(+1.22%) |
Feb 29, 2016 | 67.40 | 68.16 | 66.58 | 66.66 | 1,955,665 | -1.26(-1.86%) |
Feb 26, 2016 | 68.27 | 68.53 | 67.73 | 67.92 | 1,636,966 | -0.01(-0.02%) |
Feb 25, 2016 | 67.78 | 68.23 | 67.23 | 67.94 | 1,352,506 | +0.65(+0.96%) |
Feb 24, 2016 | 66.69 | 67.50 | 65.88 | 67.29 | 1,270,268 | +0.29(+0.44%) |
Feb 23, 2016 | 67.10 | 68.08 | 66.49 | 67.00 | 1,999,395 | -0.05(-0.08%) |
Feb 22, 2016 | 68.53 | 68.86 | 66.74 | 67.05 | 2,126,542 | -0.98(-1.45%) |
Feb 19, 2016 | 66.66 | 68.43 | 66.20 | 68.03 | 2,230,925 | +1.47(+2.21%) |
Feb 18, 2016 | 67.05 | 67.17 | 66.14 | 66.56 | 1,921,920 | -0.62(-0.92%) |
Feb 17, 2016 | 66.84 | 67.21 | 65.76 | 67.18 | 3,224,787 | +1.05(+1.59%) |
Feb 16, 2016 | 67.25 | 67.34 | 65.68 | 66.13 | 3,285,337 | -0.32(-0.48%) |
Feb 12, 2016 | 66.28 | 66.45 | 66.45 | 66.45 | 2,319,799 | +1.33(+2.05%) |
Feb 11, 2016 | 64.42 | 66.01 | 64.39 | 65.12 | 2,678,659 | -0.88(-1.34%) |
Feb 10, 2016 | 67.82 | 68.16 | 65.93 | 66.00 | 2,926,708 | -2.03(-2.98%) |
Feb 09, 2016 | 64.92 | 68.39 | 64.92 | 68.03 | 4,435,317 | +2.27(+3.46%) |
Feb 08, 2016 | 64.45 | 66.10 | 63.43 | 65.75 | 3,783,184 | +1.20(+1.85%) |
Feb 05, 2016 | 63.98 | 64.80 | 63.40 | 64.56 | 4,135,306 | +1.62(+2.57%) |
Feb 04, 2016 | 65.09 | 65.34 | 62.32 | 62.94 | 5,208,032 | -2.24(-3.43%) |
Feb 03, 2016 | 65.20 | 65.61 | 63.52 | 65.18 | 2,842,709 | +0.21(+0.33%) |
Feb 02, 2016 | 64.45 | 65.46 | 64.21 | 64.96 | 2,159,585 | -0.24(-0.37%) |
Feb 01, 2016 | 65.45 | 65.76 | 64.83 | 65.20 | 1,876,933 | -0.30(-0.46%) |
Jan 29, 2016 | 63.87 | 65.57 | 63.45 | 65.50 | 3,376,721 | +2.01(+3.17%) |
Jan 28, 2016 | 63.55 | 64.08 | 62.74 | 63.49 | 2,890,767 | +0.27(+0.43%) |
Jan 27, 2016 | 62.78 | 64.19 | 62.65 | 63.22 | 2,543,997 | +0.26(+0.41%) |
Jan 26, 2016 | 62.15 | 63.21 | 61.57 | 62.97 | 1,909,641 | +1.26(+2.04%) |
Jan 25, 2016 | 61.67 | 62.61 | 61.60 | 61.70 | 2,481,602 | -0.09(-0.15%) |
Jan 22, 2016 | 60.92 | 61.89 | 60.51 | 61.80 | 2,882,747 | +2.03(+3.39%) |
Jan 21, 2016 | 61.60 | 62.14 | 59.69 | 59.77 | 5,499,937 | -1.61(-2.62%) |
Jan 20, 2016 | 62.19 | 62.51 | 60.60 | 61.38 | 4,043,855 | -1.39(-2.22%) |
Jan 19, 2016 | 62.67 | 63.26 | 62.08 | 62.78 | 3,467,388 | +1.02(+1.65%) |
Jan 15, 2016 | 60.02 | 61.76 | 61.76 | 61.76 | 3,544,580 | +0.01(+0.01%) |
Jan 14, 2016 | 61.69 | 62.22 | 61.17 | 61.75 | 2,979,045 | +0.39(+0.63%) |
Jan 13, 2016 | 64.78 | 64.78 | 61.06 | 61.36 | 3,594,694 | -2.25(-3.53%) |
Jan 12, 2016 | 63.93 | 63.98 | 63.01 | 63.61 | 2,299,827 | +0.22(+0.35%) |
Jan 11, 2016 | 63.02 | 63.73 | 62.28 | 63.39 | 2,629,441 | +0.52(+0.83%) |
Jan 08, 2016 | 64.42 | 64.42 | 62.78 | 62.86 | 2,067,257 | -0.95(-1.49%) |
Jan 07, 2016 | 63.69 | 65.43 | 63.58 | 63.81 | 2,710,036 | -1.02(-1.57%) |
Jan 06, 2016 | 64.42 | 65.50 | 64.23 | 64.83 | 2,115,553 | -0.32(-0.49%) |
Jan 05, 2016 | 65.18 | 65.41 | 64.53 | 65.15 | 2,170,605 | +0.51(+0.79%) |
Jan 04, 2016 | 64.74 | 64.99 | 63.96 | 64.64 | 3,429,060 | -1.41(-2.13%) |
Dec 31, 2015 | 66.31 | 66.05 | 66.05 | 66.05 | 1,353,307 | -0.67(-1.01%) |
Dec 30, 2015 | 67.29 | 67.77 | 66.70 | 66.72 | 1,476,283 | -0.58(-0.87%) |
Dec 29, 2015 | 67.34 | 67.89 | 67.22 | 67.30 | 1,110,180 | +0.31(+0.47%) |
Dec 28, 2015 | 66.84 | 67.27 | 66.57 | 66.99 | 1,000,483 | -0.01(-0.01%) |
Dec 24, 2015 | 66.41 | 67.00 | 67.00 | 67.00 | 902,296 | +0.66(+1.00%) |
Dec 23, 2015 | 67.65 | 67.79 | 65.73 | 66.33 | 2,944,101 | -0.58(-0.87%) |
Dec 22, 2015 | 65.99 | 67.09 | 65.47 | 66.92 | 2,353,541 | +1.59(+2.43%) |
Dec 21, 2015 | 65.82 | 66.10 | 64.74 | 65.33 | 2,246,212 | -0.08(-0.12%) |
Dec 18, 2015 | 66.85 | 67.10 | 65.38 | 65.41 | 4,263,892 | -1.71(-2.55%) |
Dec 17, 2015 | 67.65 | 67.84 | 66.30 | 67.12 | 3,741,951 | -0.39(-0.58%) |
Dec 16, 2015 | 67.89 | 68.36 | 66.30 | 67.50 | 2,494,237 | +0.26(+0.39%) |
Dec 15, 2015 | 67.48 | 68.43 | 67.22 | 67.24 | 2,379,435 | +0.33(+0.49%) |
Dec 14, 2015 | 65.44 | 66.97 | 65.12 | 66.92 | 2,710,804 | +1.80(+2.76%) |
Dec 11, 2015 | 65.98 | 66.63 | 64.75 | 65.12 | 1,999,585 | -1.96(-2.92%) |
Dec 10, 2015 | 66.49 | 67.81 | 66.08 | 67.08 | 1,949,782 | +0.61(+0.92%) |
Dec 09, 2015 | 68.19 | 68.68 | 65.57 | 66.47 | 3,720,724 | -2.66(-3.84%) |
Dec 08, 2015 | 69.60 | 69.81 | 68.60 | 69.12 | 1,611,543 | -0.87(-1.24%) |
Dec 07, 2015 | 69.98 | 70.37 | 69.19 | 69.99 | 1,851,490 | -0.09(-0.13%) |
Dec 04, 2015 | 67.38 | 70.36 | 67.20 | 70.08 | 2,834,215 | +2.98(+4.44%) |
Dec 03, 2015 | 69.25 | 69.25 | 66.76 | 67.10 | 2,925,774 | -1.97(-2.85%) |
Dec 02, 2015 | 68.85 | 69.11 | 68.70 | 69.07 | 1,836,614 | +0.27(+0.39%) |
Dec 01, 2015 | 69.04 | 69.25 | 68.30 | 68.80 | 1,531,415 | +0.14(+0.20%) |
Nov 30, 2015 | 67.99 | 68.99 | 67.56 | 68.66 | 3,023,096 | +0.70(+1.03%) |
Nov 27, 2015 | 67.54 | 67.99 | 67.28 | 67.96 | 456,074 | +0.51(+0.75%) |
Nov 25, 2015 | 67.83 | 67.45 | 67.45 | 67.45 | 985,136 | -0.16(-0.24%) |
Nov 24, 2015 | 67.83 | 67.97 | 67.00 | 67.61 | 1,624,279 | -0.82(-1.19%) |
Nov 23, 2015 | 68.65 | 68.87 | 68.01 | 68.43 | 1,643,258 | -0.22(-0.32%) |
Nov 20, 2015 | 68.59 | 69.13 | 68.15 | 68.65 | 3,554,134 | +0.32(+0.46%) |
Nov 19, 2015 | 67.63 | 68.40 | 67.42 | 68.33 | 1,818,505 | +0.71(+1.05%) |
Nov 18, 2015 | 67.18 | 67.68 | 66.64 | 67.62 | 1,228,538 | +0.67(+1.00%) |
Nov 17, 2015 | 67.60 | 67.60 | 66.67 | 66.95 | 1,413,158 | -0.44(-0.65%) |
Nov 16, 2015 | 66.96 | 67.39 | 66.14 | 67.39 | 1,486,379 | +0.27(+0.41%) |
Nov 13, 2015 | 67.59 | 68.67 | 66.62 | 67.12 | 1,480,411 | -0.63(-0.93%) |
Nov 12, 2015 | 68.56 | 68.89 | 67.75 | 67.75 | 1,125,222 | -1.09(-1.58%) |
Nov 11, 2015 | 69.09 | 69.52 | 68.53 | 68.84 | 1,370,691 | +0.18(+0.26%) |
Nov 10, 2015 | 68.02 | 68.71 | 67.85 | 68.66 | 1,338,719 | +0.30(+0.44%) |
Nov 09, 2015 | 68.03 | 68.82 | 67.76 | 68.36 | 1,935,919 | +0.30(+0.44%) |
Nov 06, 2015 | 67.97 | 69.22 | 67.64 | 68.06 | 1,797,864 | +0.90(+1.34%) |
Nov 05, 2015 | 67.29 | 67.91 | 67.00 | 67.16 | 1,174,056 | +0.08(+0.13%) |
Nov 04, 2015 | 67.60 | 67.66 | 66.46 | 67.07 | 1,572,983 | -0.44(-0.65%) |
Nov 03, 2015 | 67.69 | 68.20 | 67.26 | 67.51 | 1,311,061 | -0.30(-0.44%) |
Nov 02, 2015 | 66.77 | 67.86 | 66.77 | 67.80 | 1,977,174 | +1.38(+2.07%) |
Oct 30, 2015 | 67.93 | 68.51 | 66.38 | 66.43 | 2,902,666 | -2.07(-3.03%) |
Oct 29, 2015 | 67.35 | 68.78 | 65.43 | 68.50 | 2,245,987 | +1.04(+1.54%) |
Oct 28, 2015 | 66.02 | 67.53 | 65.81 | 67.46 | 1,611,257 | +1.44(+2.18%) |
Oct 27, 2015 | 65.63 | 66.43 | 65.37 | 66.02 | 1,065,195 | -0.01(-0.01%) |
Oct 26, 2015 | 66.07 | 66.59 | 65.53 | 66.03 | 1,424,106 | -0.04(-0.05%) |
Oct 23, 2015 | 65.39 | 66.13 | 65.10 | 66.06 | 1,333,532 | +1.05(+1.61%) |
Oct 22, 2015 | 63.80 | 65.26 | 63.80 | 65.01 | 1,479,993 | +1.49(+2.35%) |
Oct 21, 2015 | 64.55 | 64.68 | 63.47 | 63.52 | 820,215 | -0.84(-1.31%) |
Oct 20, 2015 | 64.29 | 64.63 | 63.82 | 64.37 | 1,682,335 | +0.10(+0.15%) |
Oct 19, 2015 | 62.74 | 64.34 | 62.27 | 64.27 | 1,717,851 | +1.05(+1.67%) |
Oct 16, 2015 | 63.11 | 63.23 | 62.57 | 63.21 | 1,594,530 | +0.50(+0.80%) |
Oct 15, 2015 | 61.48 | 62.78 | 61.34 | 62.71 | 2,339,662 | +1.31(+2.14%) |
Oct 14, 2015 | 62.08 | 62.41 | 61.16 | 61.40 | 2,108,848 | -0.66(-1.07%) |
Oct 13, 2015 | 62.43 | 62.90 | 61.96 | 62.06 | 1,555,070 | -0.91(-1.45%) |
Oct 12, 2015 | 62.17 | 63.14 | 61.89 | 62.97 | 1,097,715 | +0.89(+1.43%) |
Oct 09, 2015 | 63.33 | 63.35 | 61.62 | 62.09 | 2,387,626 | -1.11(-1.76%) |
Oct 08, 2015 | 63.35 | 63.54 | 62.48 | 63.20 | 2,169,081 | -0.57(-0.89%) |
Oct 07, 2015 | 64.04 | 64.42 | 63.25 | 63.77 | 2,008,297 | +0.59(+0.93%) |
Oct 06, 2015 | 64.39 | 64.58 | 63.18 | 63.18 | 2,453,598 | -0.97(-1.51%) |
Oct 05, 2015 | 64.15 | 64.31 | 62.97 | 64.15 | 2,858,699 | +0.46(+0.73%) |
Oct 02, 2015 | 64.84 | 64.85 | 62.45 | 63.68 | 5,252,146 | -2.26(-3.42%) |
Oct 01, 2015 | 65.27 | 65.97 | 64.89 | 65.94 | 2,218,614 | +0.73(+1.12%) |
Sep 30, 2015 | 64.24 | 65.26 | 63.59 | 65.21 | 2,021,743 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.90 | 63.56 | 1,396,182 | -0.09(-0.14%) |
Sep 28, 2015 | 64.49 | 64.79 | 63.62 | 63.65 | 1,839,100 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.42 | 63.47 | 64.96 | 1,859,836 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.40 | 1,752,852 | -0.76(-1.18%) |
Sep 23, 2015 | 63.79 | 64.30 | 63.68 | 64.16 | 953,503 | +0.37(+0.58%) |
Sep 22, 2015 | 63.52 | 64.54 | 63.41 | 63.78 | 1,731,454 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,531 | +1.09(+1.71%) |
Sep 18, 2015 | 64.27 | 64.68 | 63.40 | 63.56 | 9,130,772 | -1.35(-2.08%) |
Sep 17, 2015 | 67.25 | 67.66 | 64.80 | 64.91 | 3,594,425 | -2.14(-3.20%) |
Sep 16, 2015 | 66.90 | 67.24 | 66.50 | 67.06 | 1,864,047 | +0.09(+0.14%) |
Sep 15, 2015 | 66.78 | 67.16 | 66.18 | 66.97 | 1,918,317 | +0.56(+0.85%) |
Sep 14, 2015 | 66.36 | 66.66 | 66.11 | 66.41 | 1,669,840 | -0.03(-0.04%) |
Sep 11, 2015 | 65.33 | 66.45 | 65.25 | 66.43 | 2,197,240 | +0.71(+1.08%) |
Sep 10, 2015 | 64.83 | 66.00 | 64.62 | 65.72 | 3,672,723 | +1.03(+1.60%) |
Sep 09, 2015 | 66.43 | 66.74 | 64.55 | 64.69 | 5,739,697 | -1.98(-2.97%) |
Sep 08, 2015 | 66.10 | 66.74 | 65.22 | 66.67 | 1,580,214 | +2.03(+3.14%) |
Sep 04, 2015 | 64.53 | 64.64 | 64.64 | 64.64 | 2,226,504 | -0.97(-1.47%) |
Sep 03, 2015 | 64.96 | 66.18 | 64.70 | 65.61 | 1,786,704 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.85 | 64.11 | 64.73 | 1,698,628 | +1.01(+1.58%) |
Sep 01, 2015 | 64.58 | 64.78 | 63.42 | 63.72 | 2,416,370 | -2.32(-3.52%) |
Aug 31, 2015 | 66.08 | 66.44 | 65.12 | 66.05 | 3,315,003 | -0.13(-0.19%) |
Aug 28, 2015 | 65.43 | 66.40 | 65.06 | 66.17 | 1,991,492 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.58 | 64.32 | 65.58 | 2,357,489 | +1.42(+2.21%) |
Aug 26, 2015 | 63.76 | 64.50 | 62.40 | 64.16 | 2,512,329 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,162 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.05 | 58.98 | 62.06 | 5,086,523 | -2.03(-3.16%) |
Aug 21, 2015 | 66.74 | 66.88 | 64.06 | 64.09 | 4,937,071 | -3.09(-4.60%) |
Aug 20, 2015 | 67.32 | 67.86 | 66.73 | 67.18 | 2,713,944 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.71 | 67.49 | 68.00 | 2,431,100 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 69.00 | 68.55 | 68.74 | 1,570,723 | +0.03(+0.04%) |
Aug 17, 2015 | 68.29 | 68.79 | 67.99 | 68.71 | 1,452,585 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.72 | 68.15 | 68.65 | 1,606,690 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.34 | 2,104,838 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.94 | 66.44 | 67.85 | 2,000,871 | -0.16(-0.24%) |
Aug 11, 2015 | 68.26 | 68.50 | 67.70 | 68.01 | 1,850,226 | -0.52(-0.77%) |
Aug 10, 2015 | 68.63 | 68.81 | 68.27 | 68.54 | 1,313,636 | +0.53(+0.78%) |
Aug 07, 2015 | 67.82 | 68.12 | 67.42 | 68.00 | 1,190,764 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.90 | 1,581,175 | -0.56(-0.82%) |
Aug 05, 2015 | 68.29 | 68.59 | 67.84 | 68.46 | 2,520,678 | +0.84(+1.24%) |
Aug 04, 2015 | 67.74 | 67.98 | 67.24 | 67.62 | 1,475,795 | -0.20(-0.29%) |