Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.96 | 66.20 | 65.82 | 66.13 | 317,798 | +0.28(+0.42%) |
Mar 30, 2016 | 65.94 | 66.01 | 65.60 | 65.85 | 299,488 | -0.28(-0.43%) |
Mar 29, 2016 | 65.96 | 66.14 | 65.74 | 66.14 | 325,790 | +0.60(+0.91%) |
Mar 28, 2016 | 65.61 | 65.99 | 65.53 | 65.54 | 331,352 | -0.18(-0.28%) |
Mar 24, 2016 | 65.82 | 65.72 | 65.72 | 65.72 | 129,298 | +0.06(+0.10%) |
Mar 23, 2016 | 65.26 | 65.73 | 65.14 | 65.66 | 145,101 | +0.51(+0.78%) |
Mar 22, 2016 | 65.52 | 65.57 | 65.04 | 65.15 | 215,276 | -0.14(-0.22%) |
Mar 21, 2016 | 65.09 | 65.34 | 64.96 | 65.29 | 77,377 | -0.05(-0.08%) |
Mar 18, 2016 | 65.38 | 65.57 | 65.17 | 65.34 | 475,239 | +0.19(+0.29%) |
Mar 17, 2016 | 65.04 | 65.30 | 65.01 | 65.15 | 281,944 | +0.33(+0.52%) |
Mar 16, 2016 | 64.67 | 64.89 | 64.47 | 64.81 | 323,048 | +0.04(+0.05%) |
Mar 15, 2016 | 64.89 | 64.95 | 64.62 | 64.78 | 312,042 | +0.18(+0.29%) |
Mar 14, 2016 | 64.56 | 64.75 | 64.43 | 64.59 | 377,940 | +0.21(+0.33%) |
Mar 11, 2016 | 64.47 | 64.63 | 64.15 | 64.38 | 231,052 | -0.09(-0.14%) |
Mar 10, 2016 | 64.66 | 64.82 | 64.17 | 64.47 | 197,549 | +0.08(+0.12%) |
Mar 09, 2016 | 64.24 | 64.52 | 64.18 | 64.39 | 146,394 | -0.08(-0.12%) |
Mar 08, 2016 | 64.68 | 64.86 | 64.35 | 64.47 | 196,539 | +0.36(+0.55%) |
Mar 07, 2016 | 63.90 | 64.13 | 63.73 | 64.12 | 332,006 | +0.09(+0.14%) |
Mar 04, 2016 | 63.84 | 64.09 | 63.76 | 64.03 | 258,956 | +0.01(+0.01%) |
Mar 03, 2016 | 63.78 | 64.22 | 63.74 | 64.02 | 127,822 | +0.38(+0.59%) |
Mar 02, 2016 | 63.51 | 63.75 | 63.37 | 63.64 | 128,224 | +0.12(+0.19%) |
Mar 01, 2016 | 64.26 | 64.26 | 63.41 | 63.52 | 260,424 | -0.54(-0.84%) |
Feb 29, 2016 | 63.92 | 64.19 | 63.88 | 64.06 | 201,578 | +0.14(+0.22%) |
Feb 26, 2016 | 63.78 | 64.05 | 63.73 | 63.92 | 126,537 | -0.29(-0.45%) |
Feb 25, 2016 | 64.06 | 64.42 | 64.06 | 64.21 | 102,576 | +0.21(+0.32%) |
Feb 24, 2016 | 64.17 | 64.55 | 63.85 | 64.00 | 147,407 | +0.04(+0.07%) |
Feb 23, 2016 | 63.54 | 64.11 | 63.34 | 63.96 | 196,337 | +0.17(+0.27%) |
Feb 22, 2016 | 63.74 | 63.80 | 63.59 | 63.79 | 301,215 | +0.13(+0.20%) |
Feb 19, 2016 | 63.76 | 63.95 | 63.56 | 63.66 | 268,164 | -0.15(-0.23%) |
Feb 18, 2016 | 63.41 | 63.90 | 63.40 | 63.81 | 251,989 | +0.50(+0.79%) |
Feb 17, 2016 | 63.50 | 63.50 | 62.92 | 63.31 | 209,712 | -0.11(-0.18%) |
Feb 16, 2016 | 63.66 | 63.66 | 63.21 | 63.42 | 141,690 | -0.47(-0.74%) |
Feb 12, 2016 | 64.12 | 63.90 | 63.90 | 63.90 | 580,202 | -0.48(-0.75%) |
Feb 11, 2016 | 64.58 | 64.82 | 64.04 | 64.38 | 438,417 | +0.28(+0.44%) |
Feb 10, 2016 | 63.89 | 64.17 | 63.74 | 64.10 | 233,485 | +0.28(+0.43%) |
Feb 09, 2016 | 64.08 | 64.08 | 63.61 | 63.82 | 426,117 | -0.06(-0.10%) |
Feb 08, 2016 | 63.41 | 63.91 | 63.29 | 63.88 | 215,117 | +0.61(+0.96%) |
Feb 05, 2016 | 63.03 | 63.30 | 62.85 | 63.27 | 168,401 | -0.04(-0.06%) |
Feb 04, 2016 | 63.03 | 63.32 | 62.81 | 63.31 | 273,805 | +0.24(+0.38%) |
Feb 03, 2016 | 63.15 | 63.58 | 62.96 | 63.07 | 149,078 | -0.22(-0.35%) |
Feb 02, 2016 | 63.16 | 63.34 | 62.90 | 63.29 | 167,887 | +0.66(+1.05%) |
Feb 01, 2016 | 62.85 | 62.85 | 62.37 | 62.63 | 310,153 | -0.11(-0.17%) |
Jan 29, 2016 | 62.85 | 63.04 | 62.63 | 62.73 | 111,438 | +0.19(+0.30%) |
Jan 28, 2016 | 62.25 | 62.55 | 62.25 | 62.54 | 108,652 | +0.25(+0.41%) |
Jan 27, 2016 | 62.34 | 62.59 | 62.18 | 62.29 | 198,739 | -0.20(-0.32%) |
Jan 26, 2016 | 62.37 | 62.61 | 62.28 | 62.49 | 245,353 | +0.11(+0.17%) |
Jan 25, 2016 | 62.49 | 62.70 | 62.35 | 62.38 | 390,143 | -0.08(-0.12%) |
Jan 22, 2016 | 62.40 | 62.53 | 62.20 | 62.46 | 312,494 | -0.06(-0.10%) |
Jan 21, 2016 | 62.67 | 62.84 | 62.28 | 62.52 | 135,289 | +0.13(+0.22%) |
Jan 20, 2016 | 62.78 | 62.85 | 62.35 | 62.39 | 159,550 | -0.06(-0.10%) |
Jan 19, 2016 | 62.62 | 62.71 | 62.44 | 62.45 | 210,639 | -0.17(-0.27%) |
Jan 15, 2016 | 62.56 | 62.62 | 62.62 | 62.62 | 120,372 | +0.38(+0.61%) |
Jan 14, 2016 | 62.42 | 62.64 | 62.05 | 62.24 | 212,364 | -0.39(-0.62%) |
Jan 13, 2016 | 62.28 | 62.85 | 62.25 | 62.63 | 474,508 | +0.40(+0.65%) |
Jan 12, 2016 | 61.81 | 62.49 | 61.79 | 62.23 | 67,660 | +0.42(+0.69%) |
Jan 11, 2016 | 61.83 | 62.12 | 61.74 | 61.80 | 162,833 | -0.47(-0.75%) |
Jan 08, 2016 | 62.06 | 62.30 | 61.94 | 62.27 | 82,381 | +0.19(+0.31%) |
Jan 07, 2016 | 62.04 | 62.11 | 61.73 | 62.08 | 175,119 | +0.11(+0.17%) |
Jan 06, 2016 | 61.86 | 62.03 | 61.76 | 61.97 | 215,795 | +0.49(+0.80%) |
Jan 05, 2016 | 61.44 | 61.62 | 61.30 | 61.48 | 144,291 | -0.01(-0.02%) |
Jan 04, 2016 | 61.81 | 61.93 | 61.37 | 61.49 | 104,606 | +0.19(+0.31%) |
Dec 31, 2015 | 61.29 | 61.30 | 61.30 | 61.30 | 147,421 | +0.25(+0.42%) |
Dec 30, 2015 | 61.12 | 61.26 | 60.94 | 61.05 | 97,303 | -0.06(-0.09%) |
Dec 29, 2015 | 61.73 | 61.73 | 61.08 | 61.10 | 164,787 | -0.72(-1.17%) |
Dec 28, 2015 | 61.74 | 62.05 | 61.68 | 61.82 | 133,245 | +0.08(+0.13%) |
Dec 24, 2015 | 61.58 | 61.74 | 61.74 | 61.74 | 48,857 | +0.28(+0.45%) |
Dec 23, 2015 | 61.41 | 61.61 | 61.32 | 61.47 | 130,597 | -0.29(-0.47%) |
Dec 22, 2015 | 61.83 | 61.84 | 61.62 | 61.76 | 111,382 | -0.10(-0.16%) |
Dec 21, 2015 | 62.15 | 62.19 | 61.83 | 61.86 | 141,313 | -0.21(-0.34%) |
Dec 18, 2015 | 62.07 | 62.21 | 61.89 | 62.07 | 113,520 | +0.15(+0.24%) |
Dec 17, 2015 | 61.74 | 62.03 | 61.69 | 61.92 | 146,017 | +0.37(+0.61%) |
Dec 16, 2015 | 61.48 | 61.95 | 61.17 | 61.55 | 80,153 | -0.08(-0.14%) |
Dec 15, 2015 | 61.35 | 61.67 | 61.33 | 61.63 | 218,868 | +0.04(+0.07%) |
Dec 14, 2015 | 62.14 | 62.14 | 61.36 | 61.59 | 474,660 | -0.82(-1.32%) |
Dec 11, 2015 | 62.35 | 62.42 | 62.11 | 62.41 | 237,277 | +0.40(+0.65%) |
Dec 10, 2015 | 62.02 | 62.14 | 61.88 | 62.01 | 226,349 | +0.01(+0.02%) |
Dec 09, 2015 | 61.90 | 62.19 | 61.55 | 62.00 | 302,505 | -0.00(-0.01%) |
Dec 08, 2015 | 62.17 | 62.27 | 61.83 | 62.00 | 156,810 | -0.11(-0.17%) |
Dec 07, 2015 | 61.83 | 62.39 | 61.75 | 62.11 | 147,625 | +0.37(+0.60%) |
Dec 04, 2015 | 61.37 | 61.91 | 61.34 | 61.74 | 290,877 | +0.37(+0.60%) |
Dec 03, 2015 | 62.20 | 62.20 | 61.21 | 61.37 | 187,726 | -1.36(-2.17%) |
Dec 02, 2015 | 62.71 | 62.77 | 62.43 | 62.73 | 258,645 | +0.02(+0.03%) |
Dec 01, 2015 | 62.15 | 62.73 | 62.14 | 62.71 | 369,972 | +0.68(+1.10%) |
Nov 30, 2015 | 61.85 | 62.11 | 61.85 | 62.03 | 275,265 | +0.07(+0.11%) |
Nov 27, 2015 | 61.97 | 62.06 | 61.85 | 61.96 | 52,132 | +0.01(+0.02%) |
Nov 25, 2015 | 61.99 | 61.94 | 61.94 | 61.94 | 113,115 | +0.08(+0.14%) |
Nov 24, 2015 | 61.85 | 61.96 | 61.76 | 61.86 | 63,790 | +0.05(+0.08%) |
Nov 23, 2015 | 61.73 | 61.90 | 61.60 | 61.81 | 104,712 | +0.10(+0.17%) |
Nov 20, 2015 | 61.92 | 61.94 | 61.62 | 61.71 | 249,225 | -0.11(-0.18%) |
Nov 19, 2015 | 61.88 | 62.03 | 61.73 | 61.82 | 107,205 | +0.25(+0.41%) |
Nov 18, 2015 | 61.41 | 61.65 | 61.32 | 61.57 | 127,952 | +0.06(+0.09%) |
Nov 17, 2015 | 61.15 | 61.61 | 61.04 | 61.51 | 244,544 | +0.11(+0.17%) |
Nov 16, 2015 | 61.45 | 61.54 | 61.07 | 61.41 | 1,815,775 | -0.06(-0.09%) |
Nov 13, 2015 | 61.33 | 61.51 | 61.27 | 61.46 | 166,117 | +0.25(+0.40%) |
Nov 12, 2015 | 61.03 | 61.36 | 60.99 | 61.22 | 187,343 | +0.25(+0.41%) |
Nov 11, 2015 | 61.06 | 61.13 | 60.91 | 60.96 | 214,577 | -0.15(-0.25%) |
Nov 10, 2015 | 61.01 | 61.29 | 60.98 | 61.12 | 690,016 | +0.18(+0.30%) |
Nov 09, 2015 | 60.89 | 61.14 | 60.80 | 60.94 | 306,781 | -0.27(-0.43%) |
Nov 06, 2015 | 61.39 | 61.41 | 61.08 | 61.20 | 340,213 | -0.66(-1.06%) |
Nov 05, 2015 | 62.10 | 62.10 | 61.75 | 61.86 | 243,780 | -0.27(-0.43%) |
Nov 04, 2015 | 62.17 | 62.20 | 61.94 | 62.13 | 152,836 | +0.10(+0.16%) |
Nov 03, 2015 | 62.22 | 62.23 | 61.89 | 62.03 | 125,717 | -0.29(-0.47%) |
Nov 02, 2015 | 62.20 | 62.45 | 62.20 | 62.32 | 162,881 | -0.24(-0.39%) |
Oct 30, 2015 | 62.35 | 62.62 | 62.25 | 62.57 | 104,895 | +0.34(+0.55%) |
Oct 29, 2015 | 62.66 | 62.66 | 62.14 | 62.22 | 160,247 | -0.75(-1.19%) |
Oct 28, 2015 | 63.15 | 63.15 | 62.80 | 62.97 | 79,854 | -0.20(-0.32%) |
Oct 27, 2015 | 63.26 | 63.40 | 63.09 | 63.17 | 112,125 | +0.15(+0.23%) |
Oct 26, 2015 | 62.94 | 63.10 | 62.92 | 63.03 | 119,813 | +0.27(+0.43%) |
Oct 23, 2015 | 62.71 | 62.89 | 62.66 | 62.75 | 122,589 | -0.33(-0.52%) |
Oct 22, 2015 | 62.99 | 63.24 | 62.71 | 63.08 | 105,591 | +0.20(+0.32%) |
Oct 21, 2015 | 62.75 | 63.00 | 62.66 | 62.88 | 120,045 | +0.45(+0.73%) |
Oct 20, 2015 | 62.47 | 62.53 | 62.38 | 62.43 | 310,579 | -0.38(-0.61%) |
Oct 19, 2015 | 62.94 | 63.00 | 62.54 | 62.81 | 224,715 | -0.13(-0.21%) |
Oct 16, 2015 | 62.96 | 63.14 | 62.86 | 62.94 | 100,278 | +0.01(+0.02%) |
Oct 15, 2015 | 63.01 | 63.01 | 62.80 | 62.93 | 129,698 | -0.06(-0.10%) |
Oct 14, 2015 | 62.72 | 63.15 | 62.56 | 62.99 | 145,259 | +0.49(+0.78%) |
Oct 13, 2015 | 62.63 | 62.67 | 62.39 | 62.50 | 139,081 | -0.10(-0.16%) |
Oct 12, 2015 | 62.45 | 62.67 | 62.45 | 62.60 | 124,953 | +0.27(+0.43%) |
Oct 09, 2015 | 62.09 | 62.36 | 62.06 | 62.34 | 165,515 | +0.29(+0.46%) |
Oct 08, 2015 | 62.57 | 62.64 | 61.96 | 62.05 | 157,619 | -0.51(-0.81%) |
Oct 07, 2015 | 62.41 | 62.66 | 62.28 | 62.56 | 149,009 | +0.08(+0.12%) |
Oct 06, 2015 | 62.13 | 62.63 | 62.05 | 62.48 | 154,021 | +0.36(+0.59%) |
Oct 05, 2015 | 62.48 | 62.54 | 62.07 | 62.12 | 394,203 | -0.49(-0.78%) |
Oct 02, 2015 | 62.93 | 63.18 | 62.48 | 62.61 | 480,125 | +0.29(+0.47%) |
Oct 01, 2015 | 62.39 | 62.49 | 62.21 | 62.32 | 336,024 | +0.17(+0.28%) |
Sep 30, 2015 | 62.02 | 62.24 | 61.92 | 62.14 | 233,903 | -0.02(-0.03%) |
Sep 29, 2015 | 62.10 | 62.33 | 61.92 | 62.16 | 193,752 | +0.07(+0.11%) |
Sep 28, 2015 | 61.79 | 62.21 | 61.61 | 62.10 | 1,669,573 | +0.53(+0.85%) |
Sep 25, 2015 | 61.67 | 61.67 | 61.44 | 61.57 | 120,091 | -0.37(-0.60%) |
Sep 24, 2015 | 62.30 | 62.37 | 61.91 | 61.94 | 110,454 | +0.10(+0.16%) |
Sep 23, 2015 | 61.78 | 61.94 | 61.59 | 61.84 | 108,689 | -0.02(-0.03%) |
Sep 22, 2015 | 61.74 | 62.10 | 61.51 | 61.87 | 122,606 | +0.50(+0.82%) |
Sep 21, 2015 | 61.67 | 61.67 | 61.24 | 61.36 | 281,759 | -0.48(-0.78%) |
Sep 18, 2015 | 61.60 | 62.07 | 61.58 | 61.84 | 181,155 | +0.50(+0.82%) |
Sep 17, 2015 | 60.91 | 61.34 | 60.63 | 61.34 | 473,321 | +0.48(+0.79%) |
Sep 16, 2015 | 60.90 | 61.03 | 60.77 | 60.86 | 159,914 | -0.07(-0.11%) |
Sep 15, 2015 | 61.65 | 61.71 | 60.92 | 60.93 | 281,109 | -0.95(-1.54%) |
Sep 14, 2015 | 62.03 | 62.13 | 61.81 | 61.89 | 219,129 | +0.04(+0.07%) |
Sep 11, 2015 | 61.85 | 62.03 | 61.71 | 61.84 | 149,169 | +0.42(+0.68%) |
Sep 10, 2015 | 61.72 | 61.73 | 61.41 | 61.43 | 335,182 | -0.42(-0.67%) |
Sep 09, 2015 | 61.32 | 62.00 | 61.21 | 61.84 | 236,155 | +0.09(+0.15%) |
Sep 08, 2015 | 61.94 | 62.08 | 61.68 | 61.75 | 326,700 | -0.57(-0.92%) |
Sep 04, 2015 | 62.23 | 62.32 | 62.32 | 62.32 | 260,929 | +0.41(+0.66%) |
Sep 03, 2015 | 61.91 | 61.95 | 61.56 | 61.91 | 380,135 | +0.35(+0.58%) |
Sep 02, 2015 | 61.72 | 62.08 | 61.48 | 61.56 | 770,961 | -0.24(-0.38%) |
Sep 01, 2015 | 61.64 | 61.91 | 61.55 | 61.80 | 1,271,864 | +0.28(+0.46%) |
Aug 31, 2015 | 62.20 | 62.29 | 61.45 | 61.52 | 341,513 | -0.27(-0.44%) |
Aug 28, 2015 | 62.02 | 62.22 | 61.62 | 61.79 | 186,232 | +0.36(+0.59%) |
Aug 27, 2015 | 61.51 | 61.90 | 61.35 | 61.43 | 154,402 | -0.15(-0.25%) |
Aug 26, 2015 | 61.65 | 61.89 | 61.40 | 61.58 | 7,347,423 | -0.50(-0.80%) |
Aug 25, 2015 | 62.13 | 62.32 | 61.76 | 62.08 | 797,643 | -0.46(-0.73%) |
Aug 24, 2015 | 63.48 | 63.70 | 62.39 | 62.54 | 208,927 | -0.31(-0.49%) |
Aug 21, 2015 | 62.98 | 63.05 | 62.73 | 62.84 | 122,197 | -0.09(-0.14%) |
Aug 20, 2015 | 62.72 | 62.97 | 62.65 | 62.93 | 138,855 | +0.46(+0.73%) |
Aug 19, 2015 | 62.02 | 62.61 | 61.96 | 62.47 | 109,069 | +0.36(+0.58%) |
Aug 18, 2015 | 62.31 | 62.51 | 62.10 | 62.11 | 237,683 | -0.37(-0.59%) |
Aug 17, 2015 | 62.60 | 62.81 | 62.48 | 62.48 | 155,942 | +0.03(+0.06%) |
Aug 14, 2015 | 62.35 | 62.59 | 61.99 | 62.45 | 84,495 | +0.17(+0.28%) |
Aug 13, 2015 | 62.28 | 62.52 | 62.14 | 62.27 | 99,576 | -0.17(-0.27%) |
Aug 12, 2015 | 62.72 | 62.93 | 62.33 | 62.44 | 121,114 | -0.17(-0.28%) |
Aug 11, 2015 | 62.39 | 62.74 | 62.37 | 62.61 | 189,229 | +0.63(+1.02%) |
Aug 10, 2015 | 62.21 | 62.29 | 61.88 | 61.98 | 61,139 | -0.60(-0.96%) |
Aug 07, 2015 | 62.27 | 62.62 | 62.21 | 62.58 | 90,401 | +0.57(+0.92%) |
Aug 06, 2015 | 61.81 | 62.08 | 61.81 | 62.02 | 110,617 | +0.29(+0.47%) |
Aug 05, 2015 | 61.86 | 61.90 | 61.60 | 61.72 | 103,080 | -0.43(-0.69%) |
Aug 04, 2015 | 62.40 | 62.43 | 62.02 | 62.15 | 81,322 | -0.40(-0.64%) |
Aug 03, 2015 | 62.12 | 62.58 | 62.12 | 62.56 | 105,884 | +0.35(+0.57%) |
Jul 31, 2015 | 62.04 | 62.21 | 61.99 | 62.20 | 67,270 | +0.48(+0.77%) |
Jul 30, 2015 | 61.63 | 61.80 | 61.61 | 61.73 | 31,234 | +0.22(+0.36%) |
Jul 29, 2015 | 61.54 | 61.67 | 61.21 | 61.51 | 53,506 | -0.10(-0.16%) |
Jul 28, 2015 | 61.49 | 61.72 | 61.40 | 61.60 | 102,333 | -0.11(-0.18%) |
Jul 27, 2015 | 61.86 | 61.93 | 61.54 | 61.71 | 64,333 | +0.10(+0.16%) |
Jul 24, 2015 | 61.73 | 61.77 | 61.57 | 61.62 | 53,733 | +0.02(+0.03%) |
Jul 23, 2015 | 61.18 | 61.62 | 61.02 | 61.59 | 52,151 | +0.51(+0.84%) |
Jul 22, 2015 | 61.01 | 61.24 | 60.99 | 61.08 | 67,769 | +0.20(+0.33%) |
Jul 21, 2015 | 60.58 | 60.88 | 60.48 | 60.88 | 98,435 | +0.18(+0.30%) |
Jul 20, 2015 | 60.72 | 60.85 | 60.53 | 60.70 | 57,215 | -0.19(-0.32%) |
Jul 17, 2015 | 60.83 | 60.98 | 60.72 | 60.90 | 51,484 | +0.10(+0.17%) |
Jul 16, 2015 | 60.32 | 60.79 | 60.27 | 60.79 | 63,085 | +0.46(+0.77%) |
Jul 15, 2015 | 60.04 | 60.55 | 59.96 | 60.33 | 204,585 | +0.37(+0.62%) |
Jul 14, 2015 | 60.01 | 60.03 | 59.79 | 59.96 | 124,159 | +0.11(+0.18%) |
Jul 13, 2015 | 59.76 | 60.17 | 59.71 | 59.85 | 103,403 | -0.21(-0.35%) |
Jul 10, 2015 | 60.01 | 60.31 | 59.92 | 60.05 | 469,369 | -0.73(-1.21%) |
Jul 09, 2015 | 61.15 | 61.23 | 60.72 | 60.79 | 46,705 | -0.80(-1.30%) |
Jul 08, 2015 | 61.51 | 61.61 | 61.28 | 61.59 | 56,305 | +0.32(+0.52%) |
Jul 07, 2015 | 61.35 | 61.68 | 61.10 | 61.27 | 173,891 | +0.52(+0.85%) |
Jul 06, 2015 | 60.69 | 61.00 | 60.45 | 60.75 | 227,210 | +0.62(+1.03%) |
Jul 02, 2015 | 60.23 | 60.13 | 60.13 | 60.13 | 74,216 | +0.20(+0.33%) |
Jul 01, 2015 | 59.94 | 60.18 | 59.84 | 59.93 | 188,052 | -0.42(-0.70%) |
Jun 30, 2015 | 60.35 | 60.83 | 60.34 | 60.35 | 69,482 | -0.15(-0.25%) |
Jun 29, 2015 | 60.22 | 60.69 | 60.03 | 60.50 | 180,635 | +0.87(+1.47%) |
Jun 26, 2015 | 59.83 | 59.89 | 59.52 | 59.63 | 97,350 | -0.41(-0.69%) |
Jun 25, 2015 | 60.14 | 60.33 | 59.98 | 60.04 | 95,997 | -0.24(-0.40%) |
Jun 24, 2015 | 60.20 | 60.40 | 60.07 | 60.28 | 188,312 | +0.30(+0.49%) |
Jun 23, 2015 | 59.88 | 60.35 | 59.88 | 59.98 | 110,764 | -0.37(-0.61%) |
Jun 22, 2015 | 60.73 | 60.80 | 60.31 | 60.36 | 99,711 | -0.84(-1.37%) |
Jun 19, 2015 | 60.96 | 61.22 | 60.96 | 61.20 | 77,925 | +0.57(+0.94%) |
Jun 18, 2015 | 60.56 | 60.71 | 60.29 | 60.62 | 109,063 | -0.17(-0.28%) |
Jun 17, 2015 | 60.93 | 61.03 | 60.50 | 60.80 | 63,286 | -0.18(-0.29%) |
Jun 16, 2015 | 60.90 | 61.09 | 60.67 | 60.98 | 58,334 | +0.27(+0.44%) |
Jun 15, 2015 | 61.11 | 61.18 | 60.55 | 60.71 | 117,470 | -0.05(-0.08%) |
Jun 12, 2015 | 60.64 | 61.20 | 60.61 | 60.76 | 105,159 | +0.01(+0.01%) |
Jun 11, 2015 | 60.24 | 60.75 | 60.10 | 60.75 | 87,111 | +0.96(+1.61%) |
Jun 10, 2015 | 59.96 | 60.03 | 59.73 | 59.78 | 189,849 | -0.38(-0.62%) |
Jun 09, 2015 | 60.51 | 60.61 | 60.11 | 60.16 | 453,048 | -0.50(-0.82%) |
Jun 08, 2015 | 60.80 | 60.96 | 60.65 | 60.66 | 236,109 | -0.11(-0.18%) |
Jun 05, 2015 | 60.83 | 61.09 | 60.69 | 60.77 | 232,020 | -0.49(-0.80%) |
Jun 04, 2015 | 61.05 | 61.42 | 60.97 | 61.26 | 141,004 | +0.45(+0.75%) |
Jun 03, 2015 | 61.25 | 61.25 | 60.69 | 60.80 | 167,197 | -0.70(-1.13%) |
Jun 02, 2015 | 61.70 | 61.74 | 61.38 | 61.50 | 436,648 | -0.65(-1.04%) |
Jun 01, 2015 | 62.48 | 62.54 | 61.87 | 62.15 | 957,208 | -0.34(-0.55%) |
May 29, 2015 | 62.72 | 62.88 | 62.46 | 62.49 | 209,012 | +0.00(+0.00%) |
May 28, 2015 | 62.63 | 62.76 | 62.44 | 62.49 | 229,072 | -0.26(-0.42%) |
May 27, 2015 | 62.59 | 62.81 | 62.42 | 62.75 | 303,625 | +0.15(+0.24%) |
May 26, 2015 | 62.11 | 62.67 | 62.05 | 62.60 | 91,220 | +0.58(+0.93%) |
May 22, 2015 | 62.02 | 62.02 | 62.02 | 62.02 | 104,735 | +0.11(+0.18%) |
May 21, 2015 | 61.63 | 61.99 | 61.63 | 61.91 | 102,863 | +0.60(+0.99%) |
May 20, 2015 | 61.39 | 61.56 | 61.23 | 61.31 | 214,875 | +0.00(+0.00%) |
May 19, 2015 | 61.26 | 61.83 | 61.23 | 61.31 | 213,579 | -0.50(-0.81%) |
May 18, 2015 | 62.07 | 62.29 | 61.78 | 61.81 | 178,524 | -0.67(-1.08%) |
May 15, 2015 | 62.05 | 62.62 | 62.04 | 62.48 | 111,350 | +0.86(+1.39%) |
May 14, 2015 | 61.48 | 61.81 | 61.46 | 61.63 | 167,023 | +0.25(+0.40%) |
May 13, 2015 | 62.02 | 62.17 | 61.30 | 61.38 | 180,716 | -0.30(-0.49%) |
May 12, 2015 | 61.41 | 62.00 | 61.15 | 61.68 | 408,515 | -0.05(-0.08%) |
May 11, 2015 | 62.59 | 62.71 | 61.72 | 61.73 | 287,500 | -1.47(-2.32%) |
May 08, 2015 | 63.23 | 63.41 | 63.03 | 63.20 | 591,194 | +0.40(+0.63%) |
May 07, 2015 | 62.46 | 62.95 | 62.41 | 62.80 | 1,049,556 | +0.45(+0.72%) |
May 06, 2015 | 62.66 | 62.77 | 62.29 | 62.35 | 2,021,031 | -0.51(-0.81%) |
May 05, 2015 | 62.94 | 63.01 | 62.53 | 62.86 | 2,754,887 | +0.01(+0.01%) |
May 04, 2015 | 63.25 | 63.35 | 62.83 | 62.85 | 1,421,853 | -0.39(-0.62%) |
May 01, 2015 | 63.56 | 63.73 | 63.10 | 63.25 | 2,046,089 | -0.77(-1.20%) |
Apr 30, 2015 | 63.77 | 64.11 | 63.52 | 64.02 | 273,485 | +0.03(+0.05%) |
Apr 29, 2015 | 64.22 | 64.37 | 63.78 | 63.98 | 156,231 | -0.83(-1.28%) |
Apr 28, 2015 | 65.15 | 65.34 | 64.80 | 64.81 | 105,079 | -0.69(-1.06%) |
Apr 27, 2015 | 65.65 | 65.69 | 65.29 | 65.50 | 131,663 | -0.12(-0.19%) |
Apr 24, 2015 | 65.44 | 65.70 | 65.35 | 65.62 | 76,035 | +0.34(+0.52%) |
Apr 23, 2015 | 65.24 | 65.47 | 65.10 | 65.28 | 126,126 | +0.20(+0.30%) |
Apr 22, 2015 | 65.71 | 65.78 | 65.08 | 65.08 | 222,920 | -0.75(-1.13%) |
Apr 21, 2015 | 66.02 | 66.10 | 65.77 | 65.83 | 265,398 | -0.19(-0.29%) |
Apr 20, 2015 | 66.18 | 66.20 | 65.87 | 66.02 | 120,179 | -0.29(-0.43%) |
Apr 17, 2015 | 65.75 | 66.37 | 65.75 | 66.31 | 109,429 | +0.44(+0.66%) |
Apr 16, 2015 | 66.12 | 66.12 | 65.62 | 65.87 | 156,598 | -0.15(-0.23%) |
Apr 15, 2015 | 66.19 | 66.27 | 65.92 | 66.02 | 138,381 | -0.03(-0.04%) |
Apr 14, 2015 | 66.17 | 66.42 | 65.94 | 66.05 | 171,090 | +0.37(+0.56%) |
Apr 13, 2015 | 65.61 | 65.73 | 65.36 | 65.68 | 198,530 | +0.02(+0.04%) |
Apr 10, 2015 | 65.86 | 65.93 | 65.62 | 65.66 | 450,500 | +0.07(+0.11%) |
Apr 09, 2015 | 66.14 | 66.15 | 65.43 | 65.58 | 318,595 | -0.65(-0.98%) |
Apr 08, 2015 | 66.20 | 66.34 | 65.81 | 66.23 | 197,373 | +0.01(+0.01%) |
Apr 07, 2015 | 65.86 | 66.23 | 65.69 | 66.23 | 159,106 | +0.46(+0.70%) |
Apr 06, 2015 | 66.24 | 66.28 | 65.66 | 65.77 | 129,365 | -0.33(-0.49%) |
Apr 02, 2015 | 66.32 | 66.09 | 66.09 | 66.09 | 110,623 | -0.35(-0.53%) |