Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.89 | 70.42 | 68.26 | 68.39 | 5,212,498 | -1.38(-1.97%) |
Feb 26, 2016 | 70.17 | 70.48 | 69.57 | 69.77 | 872,374 | -0.40(-0.57%) |
Feb 25, 2016 | 69.77 | 70.44 | 69.71 | 70.17 | 702,857 | +0.81(+1.17%) |
Feb 24, 2016 | 69.50 | 69.50 | 68.16 | 69.36 | 1,554,027 | -0.62(-0.89%) |
Feb 23, 2016 | 70.28 | 71.34 | 69.69 | 69.98 | 1,159,804 | -0.71(-1.01%) |
Feb 22, 2016 | 69.88 | 71.08 | 69.88 | 70.70 | 607,613 | +1.04(+1.50%) |
Feb 19, 2016 | 69.01 | 70.11 | 67.95 | 69.66 | 819,264 | +0.14(+0.21%) |
Feb 18, 2016 | 67.88 | 69.72 | 67.28 | 69.51 | 1,063,250 | +1.95(+2.88%) |
Feb 17, 2016 | 67.30 | 68.33 | 66.47 | 67.56 | 823,454 | +0.40(+0.60%) |
Feb 16, 2016 | 65.66 | 67.39 | 65.01 | 67.16 | 1,072,754 | +2.15(+3.31%) |
Feb 12, 2016 | 65.11 | 65.01 | 65.01 | 65.01 | 991,282 | +0.47(+0.73%) |
Feb 11, 2016 | 64.67 | 65.30 | 63.82 | 64.54 | 773,677 | -1.03(-1.57%) |
Feb 10, 2016 | 65.02 | 66.22 | 64.56 | 65.56 | 1,183,304 | +0.79(+1.22%) |
Feb 09, 2016 | 63.72 | 65.51 | 63.62 | 64.77 | 829,635 | +0.41(+0.64%) |
Feb 08, 2016 | 64.95 | 65.40 | 63.05 | 64.36 | 872,441 | -0.70(-1.08%) |
Feb 05, 2016 | 66.39 | 67.54 | 64.83 | 65.06 | 1,286,284 | -1.57(-2.36%) |
Feb 04, 2016 | 68.80 | 70.22 | 65.48 | 66.64 | 2,177,050 | -3.68(-5.23%) |
Feb 03, 2016 | 70.58 | 71.62 | 69.22 | 70.32 | 1,224,112 | +0.05(+0.06%) |
Feb 02, 2016 | 71.24 | 71.70 | 70.10 | 70.27 | 1,003,084 | -1.09(-1.53%) |
Feb 01, 2016 | 70.87 | 71.82 | 70.60 | 71.37 | 939,098 | +0.02(+0.03%) |
Jan 29, 2016 | 70.61 | 71.46 | 70.61 | 71.34 | 1,237,548 | +1.44(+2.06%) |
Jan 28, 2016 | 70.43 | 71.05 | 69.32 | 69.91 | 648,493 | -0.33(-0.47%) |
Jan 27, 2016 | 71.99 | 71.99 | 69.71 | 70.23 | 911,553 | -1.86(-2.57%) |
Jan 26, 2016 | 70.60 | 72.14 | 70.35 | 72.09 | 933,579 | +1.73(+2.45%) |
Jan 25, 2016 | 69.57 | 70.67 | 69.12 | 70.36 | 894,435 | +0.80(+1.15%) |
Jan 22, 2016 | 68.68 | 69.92 | 67.66 | 69.56 | 892,707 | +1.63(+2.40%) |
Jan 21, 2016 | 68.40 | 69.02 | 67.53 | 67.94 | 855,277 | -0.02(-0.03%) |
Jan 20, 2016 | 68.71 | 69.08 | 66.68 | 67.96 | 1,309,480 | -1.30(-1.88%) |
Jan 19, 2016 | 69.04 | 69.91 | 68.45 | 69.26 | 724,459 | +0.56(+0.81%) |
Jan 15, 2016 | 66.96 | 68.70 | 68.70 | 68.70 | 1,273,622 | +0.73(+1.07%) |
Jan 14, 2016 | 67.88 | 68.59 | 67.39 | 67.97 | 1,042,375 | +0.07(+0.10%) |
Jan 13, 2016 | 68.23 | 69.21 | 67.55 | 67.91 | 716,684 | -0.13(-0.19%) |
Jan 12, 2016 | 68.49 | 68.49 | 67.46 | 68.04 | 652,106 | -0.20(-0.30%) |
Jan 11, 2016 | 68.16 | 69.23 | 67.48 | 68.24 | 927,539 | +0.23(+0.33%) |
Jan 08, 2016 | 68.67 | 69.08 | 67.89 | 68.01 | 763,553 | -0.44(-0.65%) |
Jan 07, 2016 | 67.54 | 68.95 | 67.18 | 68.46 | 926,300 | +0.12(+0.18%) |
Jan 06, 2016 | 68.13 | 68.84 | 67.83 | 68.34 | 613,143 | -0.35(-0.52%) |
Jan 05, 2016 | 67.84 | 68.82 | 67.61 | 68.69 | 684,069 | +0.85(+1.26%) |
Jan 04, 2016 | 68.13 | 68.28 | 67.20 | 67.84 | 749,222 | -0.59(-0.86%) |
Dec 31, 2015 | 69.38 | 68.43 | 68.43 | 68.43 | 669,256 | -0.75(-1.09%) |
Dec 30, 2015 | 69.72 | 69.93 | 69.14 | 69.18 | 460,816 | -0.44(-0.64%) |
Dec 29, 2015 | 69.21 | 69.90 | 69.01 | 69.63 | 428,476 | +0.55(+0.80%) |
Dec 28, 2015 | 68.62 | 69.09 | 68.30 | 69.08 | 399,997 | +0.44(+0.65%) |
Dec 24, 2015 | 68.44 | 68.63 | 68.63 | 68.63 | 233,569 | +0.16(+0.23%) |
Dec 23, 2015 | 68.47 | 68.68 | 67.82 | 68.47 | 380,236 | +0.23(+0.34%) |
Dec 22, 2015 | 68.53 | 68.86 | 68.16 | 68.24 | 434,558 | +0.32(+0.47%) |
Dec 21, 2015 | 68.37 | 68.45 | 67.28 | 67.92 | 622,054 | +0.21(+0.31%) |
Dec 18, 2015 | 67.86 | 68.27 | 67.34 | 67.71 | 971,098 | -0.37(-0.54%) |
Dec 17, 2015 | 68.97 | 69.46 | 67.93 | 68.08 | 687,749 | -0.75(-1.09%) |
Dec 16, 2015 | 67.36 | 69.05 | 66.36 | 68.83 | 516,578 | +0.99(+1.45%) |
Dec 15, 2015 | 67.95 | 68.32 | 67.41 | 67.85 | 677,796 | +0.38(+0.56%) |
Dec 14, 2015 | 66.26 | 67.51 | 66.05 | 67.47 | 713,215 | +0.84(+1.27%) |
Dec 11, 2015 | 65.74 | 67.00 | 65.65 | 66.63 | 1,158,721 | +0.47(+0.71%) |
Dec 10, 2015 | 66.14 | 66.61 | 65.71 | 66.16 | 615,608 | +0.14(+0.21%) |
Dec 09, 2015 | 66.13 | 66.61 | 65.26 | 66.02 | 379,903 | -0.44(-0.66%) |
Dec 08, 2015 | 66.50 | 67.05 | 66.06 | 66.46 | 416,999 | -0.17(-0.25%) |
Dec 07, 2015 | 67.03 | 67.12 | 66.33 | 66.63 | 374,340 | -0.40(-0.60%) |
Dec 04, 2015 | 65.44 | 67.17 | 65.44 | 67.03 | 317,493 | +1.62(+2.48%) |
Dec 03, 2015 | 66.51 | 66.84 | 65.35 | 65.41 | 550,994 | -1.33(-1.99%) |
Dec 02, 2015 | 67.54 | 68.02 | 66.54 | 66.73 | 403,309 | -0.99(-1.47%) |
Dec 01, 2015 | 66.88 | 67.79 | 66.88 | 67.73 | 404,964 | +0.99(+1.49%) |
Nov 30, 2015 | 67.40 | 67.79 | 66.42 | 66.73 | 506,149 | -0.63(-0.94%) |
Nov 27, 2015 | 66.59 | 67.57 | 66.48 | 67.36 | 180,320 | +0.57(+0.85%) |
Nov 25, 2015 | 66.28 | 66.80 | 66.80 | 66.80 | 270,064 | +0.71(+1.07%) |
Nov 24, 2015 | 66.31 | 66.61 | 65.59 | 66.09 | 375,423 | -0.57(-0.86%) |
Nov 23, 2015 | 66.85 | 67.17 | 66.34 | 66.66 | 428,508 | -0.14(-0.21%) |
Nov 20, 2015 | 66.19 | 66.91 | 65.99 | 66.81 | 537,511 | +0.80(+1.21%) |
Nov 19, 2015 | 65.63 | 66.33 | 65.09 | 66.01 | 512,759 | +0.39(+0.60%) |
Nov 18, 2015 | 65.21 | 65.76 | 64.61 | 65.62 | 386,635 | +0.44(+0.67%) |
Nov 17, 2015 | 64.37 | 65.75 | 64.30 | 65.18 | 583,118 | +0.65(+1.00%) |
Nov 16, 2015 | 63.44 | 64.57 | 63.12 | 64.53 | 543,488 | +1.09(+1.72%) |
Nov 13, 2015 | 63.57 | 63.69 | 62.98 | 63.44 | 570,790 | +0.17(+0.27%) |
Nov 12, 2015 | 63.42 | 63.77 | 62.94 | 63.27 | 296,873 | -0.27(-0.43%) |
Nov 11, 2015 | 63.18 | 63.76 | 62.91 | 63.54 | 294,908 | +0.62(+0.98%) |
Nov 10, 2015 | 61.87 | 63.49 | 61.87 | 62.92 | 613,462 | +0.59(+0.94%) |
Nov 09, 2015 | 62.38 | 62.83 | 61.83 | 62.33 | 624,818 | -0.44(-0.71%) |
Nov 06, 2015 | 63.98 | 64.62 | 62.25 | 62.78 | 861,312 | -2.04(-3.15%) |
Nov 05, 2015 | 64.61 | 65.35 | 64.28 | 64.82 | 537,239 | -0.12(-0.19%) |
Nov 04, 2015 | 64.85 | 65.02 | 64.22 | 64.94 | 487,328 | +0.03(+0.05%) |
Nov 03, 2015 | 65.36 | 65.53 | 64.17 | 64.91 | 675,955 | -0.66(-1.01%) |
Nov 02, 2015 | 64.10 | 65.65 | 63.94 | 65.57 | 670,493 | +1.38(+2.15%) |
Oct 30, 2015 | 66.26 | 66.26 | 64.16 | 64.19 | 834,813 | -1.78(-2.70%) |
Oct 29, 2015 | 64.09 | 66.20 | 63.87 | 65.97 | 927,265 | +1.70(+2.64%) |
Oct 28, 2015 | 64.86 | 65.37 | 63.28 | 64.28 | 753,963 | -0.63(-0.98%) |
Oct 27, 2015 | 64.74 | 65.14 | 64.36 | 64.91 | 575,385 | +0.23(+0.36%) |
Oct 26, 2015 | 64.66 | 64.93 | 64.19 | 64.67 | 633,222 | +0.04(+0.06%) |
Oct 23, 2015 | 64.51 | 65.16 | 64.06 | 64.64 | 690,269 | -0.05(-0.08%) |
Oct 22, 2015 | 64.64 | 65.01 | 64.31 | 64.69 | 928,400 | +0.44(+0.69%) |
Oct 21, 2015 | 64.74 | 65.21 | 64.01 | 64.25 | 792,226 | -0.44(-0.68%) |
Oct 20, 2015 | 65.18 | 65.23 | 64.42 | 64.68 | 837,048 | +0.11(+0.16%) |
Oct 19, 2015 | 63.24 | 64.58 | 63.18 | 64.58 | 571,770 | +1.30(+2.06%) |
Oct 16, 2015 | 63.21 | 63.69 | 63.06 | 63.27 | 514,138 | +0.06(+0.10%) |
Oct 15, 2015 | 61.92 | 63.21 | 61.92 | 63.21 | 499,001 | +1.55(+2.52%) |
Oct 14, 2015 | 62.65 | 62.65 | 61.58 | 61.66 | 470,612 | -0.73(-1.17%) |
Oct 13, 2015 | 62.79 | 63.26 | 61.86 | 62.39 | 580,247 | -0.52(-0.83%) |
Oct 12, 2015 | 62.99 | 63.40 | 61.60 | 62.91 | 499,625 | +0.01(+0.01%) |
Oct 09, 2015 | 62.71 | 63.02 | 62.34 | 62.90 | 642,838 | +0.20(+0.32%) |
Oct 08, 2015 | 62.40 | 62.79 | 62.03 | 62.70 | 425,968 | +0.29(+0.47%) |
Oct 07, 2015 | 62.11 | 62.41 | 61.66 | 62.41 | 655,305 | +0.53(+0.86%) |
Oct 06, 2015 | 62.88 | 63.04 | 61.78 | 61.88 | 667,984 | -1.00(-1.59%) |
Oct 05, 2015 | 62.54 | 63.03 | 61.60 | 62.88 | 769,486 | +0.04(+0.07%) |
Oct 02, 2015 | 61.63 | 62.84 | 61.02 | 62.84 | 635,923 | +1.04(+1.68%) |
Oct 01, 2015 | 61.29 | 61.90 | 61.08 | 61.80 | 712,339 | +0.67(+1.10%) |
Sep 30, 2015 | 60.82 | 61.32 | 60.43 | 61.13 | 894,310 | +0.67(+1.11%) |
Sep 29, 2015 | 59.45 | 60.53 | 59.04 | 60.46 | 721,061 | +1.23(+2.08%) |
Sep 28, 2015 | 60.11 | 60.14 | 58.78 | 59.22 | 662,525 | -0.99(-1.64%) |
Sep 25, 2015 | 60.33 | 60.84 | 59.75 | 60.21 | 750,980 | -0.09(-0.15%) |
Sep 24, 2015 | 61.10 | 61.22 | 60.14 | 60.30 | 654,960 | -0.94(-1.54%) |
Sep 23, 2015 | 60.32 | 61.35 | 60.16 | 61.24 | 764,275 | +1.22(+2.04%) |
Sep 22, 2015 | 60.66 | 60.96 | 59.94 | 60.01 | 1,086,935 | -0.96(-1.58%) |
Sep 21, 2015 | 60.93 | 61.60 | 60.83 | 60.98 | 850,354 | +0.34(+0.55%) |
Sep 18, 2015 | 59.87 | 61.65 | 59.87 | 60.64 | 1,326,163 | +0.16(+0.26%) |
Sep 17, 2015 | 59.60 | 61.55 | 59.41 | 60.49 | 947,676 | +0.87(+1.47%) |
Sep 16, 2015 | 58.69 | 59.78 | 58.39 | 59.61 | 812,010 | +0.89(+1.51%) |
Sep 15, 2015 | 57.96 | 58.78 | 57.51 | 58.72 | 663,343 | +0.61(+1.05%) |
Sep 14, 2015 | 58.27 | 58.27 | 57.80 | 58.11 | 448,699 | +0.12(+0.21%) |
Sep 11, 2015 | 56.80 | 57.99 | 56.45 | 57.99 | 937,335 | +1.22(+2.14%) |
Sep 10, 2015 | 56.00 | 57.37 | 56.00 | 56.77 | 741,180 | +0.46(+0.81%) |
Sep 09, 2015 | 57.37 | 57.85 | 56.24 | 56.32 | 825,948 | -0.69(-1.20%) |
Sep 08, 2015 | 57.29 | 57.60 | 56.59 | 57.01 | 2,971,323 | +0.22(+0.38%) |
Sep 04, 2015 | 57.53 | 56.79 | 56.79 | 56.79 | 474,126 | -1.34(-2.31%) |
Sep 03, 2015 | 58.85 | 59.03 | 58.09 | 58.13 | 530,320 | -0.15(-0.26%) |
Sep 02, 2015 | 58.27 | 59.08 | 57.74 | 58.28 | 474,892 | +0.43(+0.74%) |
Sep 01, 2015 | 57.87 | 58.64 | 57.54 | 57.86 | 794,680 | -0.82(-1.40%) |
Aug 31, 2015 | 60.15 | 60.19 | 58.65 | 58.68 | 1,185,716 | -1.52(-2.53%) |
Aug 28, 2015 | 60.00 | 60.33 | 59.12 | 60.20 | 953,771 | +0.19(+0.32%) |
Aug 27, 2015 | 58.99 | 60.34 | 58.37 | 60.01 | 1,079,321 | +1.62(+2.77%) |
Aug 26, 2015 | 58.14 | 58.51 | 57.16 | 58.39 | 750,507 | +1.25(+2.20%) |
Aug 25, 2015 | 59.11 | 62.09 | 57.09 | 57.13 | 1,257,442 | -0.84(-1.46%) |
Aug 24, 2015 | 58.72 | 59.95 | 57.95 | 57.98 | 1,192,493 | -2.48(-4.10%) |
Aug 21, 2015 | 61.08 | 61.64 | 60.46 | 60.46 | 1,259,523 | -1.40(-2.26%) |
Aug 20, 2015 | 62.00 | 62.43 | 61.66 | 61.85 | 962,791 | -0.59(-0.94%) |
Aug 19, 2015 | 62.41 | 62.93 | 61.79 | 62.44 | 1,580,358 | -0.55(-0.87%) |
Aug 18, 2015 | 62.41 | 63.03 | 62.41 | 62.99 | 738,791 | +0.17(+0.27%) |
Aug 17, 2015 | 62.11 | 62.84 | 61.46 | 62.81 | 657,811 | +0.98(+1.58%) |
Aug 14, 2015 | 60.97 | 61.88 | 60.62 | 61.84 | 643,867 | +0.88(+1.45%) |
Aug 13, 2015 | 60.67 | 61.12 | 60.25 | 60.96 | 1,245,740 | +0.01(+0.01%) |
Aug 12, 2015 | 60.99 | 61.21 | 60.41 | 60.95 | 684,015 | -0.06(-0.10%) |
Aug 11, 2015 | 60.43 | 61.37 | 60.22 | 61.01 | 898,400 | +0.40(+0.67%) |
Aug 10, 2015 | 60.87 | 61.14 | 60.40 | 60.60 | 701,906 | -0.02(-0.04%) |
Aug 07, 2015 | 60.08 | 60.85 | 59.69 | 60.63 | 672,215 | +0.49(+0.81%) |
Aug 06, 2015 | 59.57 | 60.31 | 59.04 | 60.14 | 866,776 | +0.63(+1.07%) |
Aug 05, 2015 | 60.10 | 60.69 | 59.28 | 59.51 | 869,010 | -0.55(-0.91%) |
Aug 04, 2015 | 60.53 | 60.93 | 59.97 | 60.05 | 896,578 | -0.56(-0.92%) |
Aug 03, 2015 | 60.08 | 60.68 | 59.90 | 60.61 | 825,265 | +0.63(+1.05%) |
Jul 31, 2015 | 59.78 | 60.44 | 59.51 | 59.98 | 902,922 | +0.81(+1.38%) |
Jul 30, 2015 | 58.44 | 59.60 | 57.74 | 59.17 | 1,673,498 | +2.13(+3.73%) |
Jul 29, 2015 | 56.95 | 57.08 | 56.44 | 57.04 | 826,388 | +0.07(+0.12%) |
Jul 28, 2015 | 57.27 | 57.41 | 56.70 | 56.98 | 485,490 | -0.28(-0.48%) |
Jul 27, 2015 | 57.30 | 57.90 | 57.15 | 57.25 | 511,537 | -0.04(-0.07%) |
Jul 24, 2015 | 57.33 | 57.57 | 57.19 | 57.29 | 457,926 | -0.07(-0.12%) |
Jul 23, 2015 | 58.10 | 58.13 | 56.98 | 57.36 | 626,957 | -0.65(-1.12%) |
Jul 22, 2015 | 58.03 | 58.69 | 57.78 | 58.01 | 489,427 | -0.07(-0.12%) |
Jul 21, 2015 | 58.34 | 58.58 | 57.85 | 58.07 | 632,303 | +0.07(+0.12%) |
Jul 20, 2015 | 57.33 | 58.28 | 57.24 | 58.01 | 702,709 | +0.47(+0.82%) |
Jul 17, 2015 | 57.72 | 57.84 | 57.20 | 57.54 | 574,011 | -0.02(-0.04%) |
Jul 16, 2015 | 57.16 | 57.61 | 57.07 | 57.56 | 534,368 | +0.59(+1.04%) |
Jul 15, 2015 | 56.78 | 57.20 | 56.37 | 56.97 | 584,515 | +0.04(+0.07%) |
Jul 14, 2015 | 56.79 | 57.22 | 56.33 | 56.93 | 508,253 | +0.36(+0.63%) |
Jul 13, 2015 | 57.15 | 57.69 | 56.34 | 56.57 | 620,890 | -0.08(-0.14%) |
Jul 10, 2015 | 56.68 | 57.33 | 56.57 | 56.65 | 619,345 | +0.12(+0.21%) |
Jul 09, 2015 | 56.51 | 57.03 | 56.01 | 56.54 | 975,860 | +0.41(+0.72%) |
Jul 08, 2015 | 56.39 | 56.60 | 55.95 | 56.13 | 562,502 | -0.38(-0.68%) |
Jul 07, 2015 | 56.37 | 56.81 | 56.17 | 56.51 | 692,420 | +0.60(+1.07%) |
Jul 06, 2015 | 55.50 | 56.06 | 55.50 | 55.92 | 707,348 | +0.20(+0.36%) |
Jul 02, 2015 | 55.71 | 55.72 | 55.72 | 55.72 | 619,371 | +0.47(+0.84%) |
Jul 01, 2015 | 54.32 | 55.25 | 53.59 | 55.25 | 1,336,915 | +1.43(+2.66%) |
Jun 30, 2015 | 54.47 | 54.47 | 53.75 | 53.82 | 764,496 | -0.35(-0.65%) |
Jun 29, 2015 | 54.62 | 55.25 | 54.13 | 54.17 | 683,195 | -0.47(-0.85%) |
Jun 26, 2015 | 54.19 | 54.76 | 53.81 | 54.64 | 452,085 | +0.48(+0.89%) |
Jun 25, 2015 | 54.61 | 54.70 | 54.13 | 54.16 | 445,816 | -0.49(-0.89%) |
Jun 24, 2015 | 54.77 | 55.18 | 54.58 | 54.64 | 598,417 | -0.12(-0.22%) |
Jun 23, 2015 | 55.04 | 55.48 | 54.39 | 54.76 | 405,302 | -0.37(-0.67%) |
Jun 22, 2015 | 55.72 | 55.94 | 55.10 | 55.13 | 427,030 | -0.44(-0.78%) |
Jun 19, 2015 | 55.15 | 55.87 | 55.15 | 55.57 | 1,175,306 | +0.02(+0.04%) |
Jun 18, 2015 | 54.78 | 55.93 | 54.62 | 55.55 | 692,337 | +0.86(+1.58%) |
Jun 17, 2015 | 54.87 | 54.90 | 54.16 | 54.68 | 1,380,890 | -0.07(-0.12%) |
Jun 16, 2015 | 54.53 | 55.03 | 54.06 | 54.75 | 626,903 | +0.36(+0.67%) |
Jun 15, 2015 | 54.83 | 54.83 | 54.34 | 54.39 | 558,402 | -0.47(-0.86%) |
Jun 12, 2015 | 54.84 | 55.27 | 54.72 | 54.86 | 456,105 | +0.10(+0.18%) |
Jun 11, 2015 | 54.72 | 55.15 | 54.54 | 54.76 | 499,534 | +0.34(+0.62%) |
Jun 10, 2015 | 54.12 | 54.93 | 53.82 | 54.42 | 601,777 | +0.34(+0.63%) |
Jun 09, 2015 | 54.71 | 54.90 | 53.96 | 54.08 | 662,169 | -0.58(-1.07%) |
Jun 08, 2015 | 55.22 | 55.31 | 54.67 | 54.67 | 399,564 | -0.44(-0.80%) |
Jun 05, 2015 | 54.77 | 55.47 | 54.44 | 55.11 | 817,727 | -0.14(-0.25%) |
Jun 04, 2015 | 55.10 | 55.44 | 54.84 | 55.25 | 551,109 | +0.12(+0.21%) |
Jun 03, 2015 | 56.32 | 56.80 | 55.11 | 55.13 | 460,744 | -1.16(-2.06%) |
Jun 02, 2015 | 56.88 | 56.96 | 56.16 | 56.29 | 355,034 | -0.89(-1.56%) |
Jun 01, 2015 | 56.64 | 57.25 | 56.25 | 57.19 | 622,483 | +0.72(+1.28%) |
May 29, 2015 | 57.16 | 57.23 | 56.33 | 56.46 | 1,170,464 | -0.69(-1.22%) |
May 28, 2015 | 57.02 | 57.26 | 56.77 | 57.16 | 680,753 | +0.18(+0.31%) |
May 27, 2015 | 56.48 | 57.08 | 56.14 | 56.98 | 410,071 | +0.62(+1.10%) |
May 26, 2015 | 56.84 | 56.84 | 56.17 | 56.36 | 301,748 | -0.58(-1.03%) |
May 22, 2015 | 56.58 | 56.94 | 56.94 | 56.94 | 549,695 | +0.18(+0.33%) |
May 21, 2015 | 56.98 | 57.27 | 56.50 | 56.76 | 582,985 | -0.05(-0.09%) |
May 20, 2015 | 56.89 | 57.15 | 56.57 | 56.81 | 323,030 | +0.07(+0.12%) |
May 19, 2015 | 56.65 | 56.95 | 56.34 | 56.74 | 404,814 | -0.05(-0.09%) |
May 18, 2015 | 56.51 | 56.90 | 56.22 | 56.80 | 516,498 | -0.01(-0.01%) |
May 15, 2015 | 56.27 | 56.88 | 56.10 | 56.80 | 316,623 | +0.74(+1.32%) |
May 14, 2015 | 55.47 | 56.09 | 55.18 | 56.06 | 522,883 | +1.01(+1.83%) |
May 13, 2015 | 55.67 | 56.49 | 54.87 | 55.06 | 674,779 | -0.86(-1.53%) |
May 12, 2015 | 55.44 | 56.23 | 54.98 | 55.92 | 331,262 | +0.12(+0.21%) |
May 11, 2015 | 56.84 | 57.38 | 55.61 | 55.80 | 445,425 | -1.22(-2.14%) |
May 08, 2015 | 57.09 | 57.90 | 56.62 | 57.02 | 372,176 | +0.61(+1.07%) |
May 07, 2015 | 55.68 | 56.69 | 55.61 | 56.41 | 611,241 | +0.86(+1.54%) |
May 06, 2015 | 55.53 | 55.87 | 55.20 | 55.55 | 805,416 | +0.16(+0.28%) |
May 05, 2015 | 56.73 | 56.96 | 55.21 | 55.40 | 1,082,735 | -1.54(-2.71%) |
May 04, 2015 | 56.57 | 57.33 | 56.57 | 56.94 | 1,126,890 | +0.60(+1.06%) |
May 01, 2015 | 55.26 | 56.69 | 55.05 | 56.34 | 895,642 | +1.20(+2.17%) |
Apr 30, 2015 | 56.99 | 56.99 | 54.81 | 55.15 | 678,456 | -0.81(-1.45%) |
Apr 29, 2015 | 56.29 | 56.54 | 55.72 | 55.96 | 464,868 | -0.75(-1.32%) |
Apr 28, 2015 | 56.65 | 56.91 | 56.17 | 56.71 | 334,479 | +0.09(+0.16%) |
Apr 27, 2015 | 56.94 | 57.32 | 56.40 | 56.62 | 588,593 | -0.10(-0.17%) |
Apr 24, 2015 | 57.02 | 57.26 | 56.71 | 56.71 | 361,391 | -0.24(-0.43%) |
Apr 23, 2015 | 56.46 | 57.13 | 56.40 | 56.96 | 422,705 | +0.36(+0.64%) |
Apr 22, 2015 | 55.83 | 56.61 | 55.52 | 56.60 | 400,053 | +0.74(+1.32%) |
Apr 21, 2015 | 55.89 | 56.24 | 55.61 | 55.86 | 394,925 | +0.24(+0.44%) |
Apr 20, 2015 | 55.46 | 55.86 | 55.21 | 55.61 | 455,718 | +0.21(+0.37%) |
Apr 17, 2015 | 55.35 | 55.70 | 55.02 | 55.41 | 493,934 | -0.13(-0.23%) |
Apr 16, 2015 | 54.82 | 55.66 | 54.65 | 55.53 | 372,115 | +0.47(+0.86%) |
Apr 15, 2015 | 55.79 | 55.88 | 54.87 | 55.06 | 494,609 | -0.67(-1.21%) |
Apr 14, 2015 | 55.60 | 56.04 | 55.34 | 55.73 | 564,891 | +0.45(+0.82%) |
Apr 13, 2015 | 55.23 | 55.72 | 54.87 | 55.28 | 814,496 | -0.08(-0.15%) |
Apr 10, 2015 | 55.98 | 56.33 | 55.15 | 55.36 | 591,314 | -0.29(-0.53%) |
Apr 09, 2015 | 57.54 | 57.54 | 55.49 | 55.65 | 435,000 | -1.52(-2.66%) |
Apr 08, 2015 | 56.91 | 57.45 | 56.84 | 57.18 | 535,025 | +0.48(+0.85%) |
Apr 07, 2015 | 57.60 | 57.60 | 56.65 | 56.69 | 433,499 | -0.96(-1.66%) |
Apr 06, 2015 | 57.26 | 57.79 | 56.82 | 57.65 | 584,303 | +0.61(+1.06%) |
Apr 02, 2015 | 56.24 | 57.04 | 57.04 | 57.04 | 537,987 | +0.48(+0.84%) |
Apr 01, 2015 | 56.55 | 56.79 | 55.97 | 56.57 | 633,509 | +0.04(+0.06%) |
Mar 31, 2015 | 56.77 | 57.25 | 56.33 | 56.53 | 557,276 | -0.44(-0.77%) |
Mar 30, 2015 | 56.39 | 57.09 | 56.18 | 56.97 | 387,003 | +0.83(+1.49%) |
Mar 27, 2015 | 56.17 | 56.52 | 55.86 | 56.14 | 417,734 | +0.01(+0.01%) |
Mar 26, 2015 | 56.24 | 56.80 | 55.85 | 56.13 | 374,651 | -0.14(-0.25%) |
Mar 25, 2015 | 57.35 | 57.56 | 56.16 | 56.27 | 378,037 | -1.01(-1.76%) |
Mar 24, 2015 | 57.93 | 58.10 | 57.23 | 57.28 | 659,871 | -0.64(-1.11%) |
Mar 23, 2015 | 58.23 | 58.52 | 57.84 | 57.92 | 774,020 | -0.31(-0.53%) |
Mar 20, 2015 | 56.86 | 58.38 | 56.86 | 58.23 | 1,328,412 | +1.56(+2.75%) |
Mar 19, 2015 | 56.64 | 57.32 | 56.47 | 56.67 | 827,590 | -0.19(-0.33%) |
Mar 18, 2015 | 56.06 | 57.01 | 55.55 | 56.86 | 852,953 | +0.94(+1.69%) |
Mar 17, 2015 | 55.13 | 55.98 | 55.09 | 55.92 | 1,339,151 | +0.78(+1.42%) |
Mar 16, 2015 | 54.46 | 55.56 | 54.22 | 55.13 | 757,443 | +0.89(+1.63%) |
Mar 13, 2015 | 54.18 | 54.46 | 53.70 | 54.25 | 1,022,488 | +0.15(+0.28%) |
Mar 12, 2015 | 53.22 | 54.22 | 52.84 | 54.10 | 1,197,148 | +1.22(+2.31%) |
Mar 11, 2015 | 52.57 | 52.94 | 52.41 | 52.87 | 786,215 | +0.31(+0.58%) |
Mar 10, 2015 | 52.46 | 52.96 | 52.41 | 52.57 | 549,001 | +0.06(+0.11%) |
Mar 09, 2015 | 52.41 | 52.68 | 52.13 | 52.51 | 548,129 | +0.45(+0.87%) |
Mar 06, 2015 | 53.11 | 53.11 | 51.70 | 52.05 | 744,147 | -1.73(-3.22%) |
Mar 05, 2015 | 53.66 | 54.26 | 53.66 | 53.79 | 760,670 | +0.20(+0.38%) |
Mar 04, 2015 | 53.60 | 53.72 | 53.28 | 53.58 | 959,969 | +0.10(+0.19%) |
Mar 03, 2015 | 53.56 | 53.59 | 53.01 | 53.48 | 502,713 | -0.12(-0.22%) |