Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 74.04 | 74.35 | 73.48 | 74.11 | 177,422 | +0.39(+0.53%) |
Mar 30, 2016 | 74.47 | 74.69 | 73.32 | 73.72 | 189,918 | -0.47(-0.63%) |
Mar 29, 2016 | 71.98 | 74.49 | 71.17 | 74.19 | 250,412 | +1.94(+2.69%) |
Mar 28, 2016 | 72.08 | 72.84 | 71.63 | 72.25 | 130,963 | +0.37(+0.51%) |
Mar 24, 2016 | 71.90 | 71.88 | 71.88 | 71.88 | 215,500 | -0.30(-0.42%) |
Mar 23, 2016 | 73.45 | 73.73 | 72.17 | 72.18 | 260,939 | -1.50(-2.04%) |
Mar 22, 2016 | 73.19 | 74.10 | 72.71 | 73.68 | 246,315 | +0.55(+0.75%) |
Mar 21, 2016 | 72.97 | 74.01 | 72.36 | 73.13 | 261,103 | -0.19(-0.26%) |
Mar 18, 2016 | 72.94 | 74.70 | 72.14 | 73.32 | 857,221 | +0.74(+1.02%) |
Mar 17, 2016 | 71.17 | 72.83 | 70.23 | 72.58 | 248,520 | +1.24(+1.74%) |
Mar 16, 2016 | 69.51 | 71.62 | 69.16 | 71.34 | 229,139 | +1.32(+1.89%) |
Mar 15, 2016 | 69.68 | 70.98 | 69.47 | 70.02 | 254,556 | -0.23(-0.33%) |
Mar 14, 2016 | 70.13 | 70.65 | 69.33 | 70.25 | 272,857 | -0.50(-0.71%) |
Mar 11, 2016 | 69.44 | 70.83 | 68.50 | 70.75 | 322,468 | +1.81(+2.63%) |
Mar 10, 2016 | 70.18 | 70.97 | 68.53 | 68.94 | 380,853 | -1.02(-1.46%) |
Mar 09, 2016 | 70.11 | 70.97 | 69.44 | 69.96 | 284,155 | +0.10(+0.14%) |
Mar 08, 2016 | 69.55 | 70.55 | 69.47 | 69.86 | 441,337 | -0.15(-0.21%) |
Mar 07, 2016 | 69.77 | 70.23 | 69.15 | 70.01 | 406,487 | +0.13(+0.19%) |
Mar 04, 2016 | 69.50 | 70.58 | 68.14 | 69.88 | 473,050 | +0.34(+0.49%) |
Mar 03, 2016 | 67.24 | 69.77 | 67.24 | 69.54 | 527,075 | +2.13(+3.16%) |
Mar 02, 2016 | 66.98 | 67.44 | 65.34 | 67.41 | 655,848 | +0.50(+0.75%) |
Mar 01, 2016 | 65.78 | 66.95 | 64.51 | 66.91 | 279,554 | +1.37(+2.09%) |
Feb 29, 2016 | 65.82 | 66.52 | 65.00 | 65.54 | 677,998 | -0.55(-0.83%) |
Feb 26, 2016 | 66.75 | 67.37 | 65.72 | 66.09 | 246,238 | -0.18(-0.27%) |
Feb 25, 2016 | 65.92 | 66.50 | 64.89 | 66.27 | 272,514 | +0.56(+0.85%) |
Feb 24, 2016 | 65.07 | 66.01 | 64.60 | 65.71 | 295,569 | -0.30(-0.45%) |
Feb 23, 2016 | 65.13 | 66.38 | 64.95 | 66.01 | 442,687 | +0.84(+1.29%) |
Feb 22, 2016 | 65.94 | 66.95 | 64.83 | 65.17 | 711,649 | -0.31(-0.47%) |
Feb 19, 2016 | 64.80 | 66.57 | 64.80 | 65.48 | 304,335 | +0.57(+0.88%) |
Feb 18, 2016 | 65.00 | 65.91 | 64.61 | 64.91 | 368,259 | -0.31(-0.48%) |
Feb 17, 2016 | 66.22 | 66.44 | 65.06 | 65.22 | 467,799 | -0.73(-1.11%) |
Feb 16, 2016 | 65.32 | 66.59 | 65.11 | 65.95 | 496,885 | +0.95(+1.46%) |
Feb 12, 2016 | 63.53 | 65.00 | 65.00 | 65.00 | 918,000 | +2.35(+3.75%) |
Feb 11, 2016 | 56.98 | 63.07 | 54.32 | 62.65 | 1,617,412 | +4.72(+8.15%) |
Feb 10, 2016 | 59.25 | 63.40 | 52.00 | 57.93 | 5,193,022 | -10.71(-15.60%) |
Feb 09, 2016 | 68.08 | 69.50 | 66.35 | 68.64 | 683,422 | -0.13(-0.19%) |
Feb 08, 2016 | 71.31 | 71.78 | 66.88 | 68.77 | 756,074 | -3.72(-5.13%) |
Feb 05, 2016 | 73.02 | 74.20 | 72.21 | 72.49 | 560,204 | -0.94(-1.28%) |
Feb 04, 2016 | 74.50 | 75.15 | 72.06 | 73.43 | 374,324 | -1.20(-1.61%) |
Feb 03, 2016 | 75.99 | 76.31 | 73.78 | 74.63 | 270,606 | -0.86(-1.14%) |
Feb 02, 2016 | 75.64 | 75.92 | 73.80 | 75.49 | 314,793 | -0.80(-1.05%) |
Feb 01, 2016 | 78.14 | 78.18 | 74.97 | 76.29 | 622,422 | -3.48(-4.36%) |
Jan 29, 2016 | 74.19 | 79.78 | 74.07 | 79.77 | 734,028 | +5.71(+7.71%) |
Jan 28, 2016 | 74.76 | 74.96 | 73.52 | 74.06 | 262,310 | +0.10(+0.14%) |
Jan 27, 2016 | 73.07 | 76.74 | 73.07 | 73.96 | 706,812 | +0.91(+1.25%) |
Jan 26, 2016 | 71.82 | 73.31 | 71.51 | 73.05 | 272,021 | +1.35(+1.88%) |
Jan 25, 2016 | 73.60 | 74.13 | 71.15 | 71.70 | 245,435 | -1.80(-2.45%) |
Jan 22, 2016 | 73.76 | 74.16 | 72.56 | 73.50 | 600,448 | +1.24(+1.72%) |
Jan 21, 2016 | 73.31 | 74.08 | 72.09 | 72.26 | 444,566 | -1.13(-1.54%) |
Jan 20, 2016 | 71.42 | 73.51 | 69.58 | 73.39 | 624,517 | +1.89(+2.64%) |
Jan 19, 2016 | 74.17 | 74.68 | 70.97 | 71.50 | 488,917 | -1.52(-2.08%) |
Jan 15, 2016 | 72.87 | 73.02 | 73.02 | 73.02 | 529,900 | -1.96(-2.61%) |
Jan 14, 2016 | 73.19 | 75.85 | 72.31 | 74.98 | 534,181 | +2.37(+3.26%) |
Jan 13, 2016 | 74.85 | 75.24 | 72.19 | 72.61 | 370,651 | -2.14(-2.86%) |
Jan 12, 2016 | 73.79 | 74.84 | 73.61 | 74.75 | 473,500 | +1.22(+1.66%) |
Jan 11, 2016 | 73.10 | 74.16 | 72.64 | 73.53 | 484,734 | +0.44(+0.60%) |
Jan 08, 2016 | 72.00 | 73.57 | 71.95 | 73.09 | 671,156 | +1.43(+2.00%) |
Jan 07, 2016 | 69.53 | 71.95 | 69.06 | 71.66 | 515,148 | +0.81(+1.14%) |
Jan 06, 2016 | 70.15 | 71.39 | 70.15 | 70.85 | 369,018 | -0.55(-0.77%) |
Jan 05, 2016 | 70.46 | 72.39 | 70.07 | 71.40 | 329,441 | +1.42(+2.03%) |
Jan 04, 2016 | 71.08 | 71.08 | 68.53 | 69.98 | 405,877 | -2.45(-3.38%) |
Dec 31, 2015 | 73.32 | 72.43 | 72.43 | 72.43 | 237,500 | -1.25(-1.70%) |
Dec 30, 2015 | 74.41 | 75.59 | 73.66 | 73.68 | 183,403 | -1.09(-1.46%) |
Dec 29, 2015 | 74.65 | 75.48 | 74.00 | 74.77 | 145,496 | +0.83(+1.12%) |
Dec 28, 2015 | 72.69 | 73.97 | 71.00 | 73.94 | 144,953 | +0.76(+1.04%) |
Dec 24, 2015 | 73.34 | 73.18 | 73.18 | 73.18 | 80,100 | -0.39(-0.53%) |
Dec 23, 2015 | 74.04 | 74.13 | 72.67 | 73.57 | 183,156 | +1.32(+1.83%) |
Dec 22, 2015 | 71.93 | 72.36 | 70.82 | 72.25 | 121,306 | +0.35(+0.49%) |
Dec 21, 2015 | 72.01 | 72.86 | 71.44 | 71.90 | 217,859 | +0.67(+0.94%) |
Dec 18, 2015 | 72.73 | 72.97 | 71.18 | 71.23 | 667,167 | -1.91(-2.61%) |
Dec 17, 2015 | 74.39 | 75.22 | 73.08 | 73.14 | 372,110 | -1.03(-1.39%) |
Dec 16, 2015 | 73.52 | 74.45 | 72.80 | 74.17 | 294,310 | +0.81(+1.10%) |
Dec 15, 2015 | 73.82 | 74.60 | 72.80 | 73.36 | 328,140 | -0.12(-0.16%) |
Dec 14, 2015 | 73.08 | 74.41 | 72.03 | 73.48 | 469,890 | +0.11(+0.15%) |
Dec 11, 2015 | 73.00 | 74.70 | 72.32 | 73.37 | 338,564 | -1.35(-1.81%) |
Dec 10, 2015 | 73.41 | 75.17 | 73.17 | 74.72 | 253,721 | +1.11(+1.51%) |
Dec 09, 2015 | 74.99 | 75.14 | 73.27 | 73.61 | 290,899 | -1.31(-1.75%) |
Dec 08, 2015 | 73.54 | 75.66 | 73.54 | 74.92 | 297,317 | +0.44(+0.59%) |
Dec 07, 2015 | 74.29 | 75.72 | 73.76 | 74.48 | 427,181 | +0.53(+0.72%) |
Dec 04, 2015 | 73.84 | 74.34 | 72.28 | 73.95 | 410,844 | +0.43(+0.58%) |
Dec 03, 2015 | 76.51 | 77.63 | 72.96 | 73.52 | 345,665 | -2.62(-3.44%) |
Dec 02, 2015 | 77.92 | 77.92 | 76.10 | 76.14 | 229,189 | -1.56(-2.01%) |
Dec 01, 2015 | 77.77 | 78.23 | 77.11 | 77.70 | 210,309 | -0.02(-0.03%) |
Nov 30, 2015 | 78.41 | 78.97 | 77.56 | 77.72 | 196,237 | -0.74(-0.94%) |
Nov 27, 2015 | 78.50 | 79.11 | 77.89 | 78.46 | 81,974 | -0.30(-0.38%) |
Nov 25, 2015 | 77.96 | 78.76 | 78.76 | 78.76 | 402,000 | +1.95(+2.54%) |
Nov 24, 2015 | 77.74 | 77.79 | 76.04 | 76.81 | 379,785 | -1.43(-1.83%) |
Nov 23, 2015 | 78.48 | 79.09 | 77.78 | 78.24 | 193,817 | -0.04(-0.05%) |
Nov 20, 2015 | 78.23 | 79.06 | 77.86 | 78.28 | 214,002 | +0.56(+0.72%) |
Nov 19, 2015 | 77.60 | 77.70 | 77.16 | 77.72 | 142,191 | +0.28(+0.36%) |
Nov 18, 2015 | 77.26 | 77.96 | 76.32 | 77.44 | 210,829 | -0.18(-0.23%) |
Nov 17, 2015 | 77.30 | 77.97 | 77.01 | 77.62 | 298,771 | +0.82(+1.07%) |
Nov 16, 2015 | 76.79 | 77.17 | 76.38 | 76.80 | 301,168 | -0.27(-0.35%) |
Nov 13, 2015 | 77.92 | 78.30 | 76.70 | 77.07 | 235,417 | -1.34(-1.71%) |
Nov 12, 2015 | 80.00 | 80.05 | 78.24 | 78.41 | 229,697 | -1.92(-2.39%) |
Nov 11, 2015 | 80.32 | 80.61 | 79.69 | 80.33 | 239,423 | +0.61(+0.77%) |
Nov 10, 2015 | 80.81 | 81.63 | 79.51 | 79.72 | 278,411 | -1.26(-1.56%) |
Nov 09, 2015 | 82.00 | 82.49 | 80.65 | 80.98 | 298,582 | -1.09(-1.33%) |
Nov 06, 2015 | 80.27 | 82.14 | 79.84 | 82.07 | 335,471 | +1.39(+1.72%) |
Nov 05, 2015 | 80.31 | 81.24 | 80.30 | 80.68 | 268,011 | +0.67(+0.84%) |
Nov 04, 2015 | 81.02 | 81.04 | 79.68 | 80.01 | 176,793 | -0.67(-0.83%) |
Nov 03, 2015 | 80.89 | 81.16 | 79.66 | 80.68 | 243,027 | -0.21(-0.26%) |
Nov 02, 2015 | 80.00 | 81.32 | 79.81 | 80.89 | 256,649 | +0.65(+0.81%) |
Oct 30, 2015 | 80.99 | 81.68 | 80.06 | 80.24 | 260,646 | -0.57(-0.71%) |
Oct 29, 2015 | 81.64 | 81.70 | 80.54 | 80.81 | 203,945 | -1.06(-1.29%) |
Oct 28, 2015 | 79.32 | 81.87 | 79.01 | 81.87 | 563,186 | +2.86(+3.62%) |
Oct 27, 2015 | 79.44 | 79.76 | 77.89 | 79.01 | 348,254 | -0.46(-0.58%) |
Oct 26, 2015 | 79.52 | 80.05 | 79.20 | 79.47 | 326,731 | +0.17(+0.21%) |
Oct 23, 2015 | 81.27 | 81.27 | 78.85 | 79.30 | 416,610 | -0.70(-0.88%) |
Oct 22, 2015 | 77.25 | 81.27 | 75.56 | 80.00 | 1,931,195 | +5.86(+7.90%) |
Oct 21, 2015 | 75.97 | 76.00 | 73.44 | 74.14 | 263,257 | -1.49(-1.97%) |
Oct 20, 2015 | 75.54 | 76.15 | 74.66 | 75.63 | 315,222 | +0.23(+0.31%) |
Oct 19, 2015 | 75.50 | 76.07 | 75.00 | 75.40 | 359,747 | -0.54(-0.71%) |
Oct 16, 2015 | 75.88 | 76.51 | 75.19 | 75.94 | 374,537 | +0.36(+0.48%) |
Oct 15, 2015 | 74.66 | 75.59 | 73.89 | 75.58 | 381,646 | +1.17(+1.57%) |
Oct 14, 2015 | 76.05 | 76.46 | 74.19 | 74.41 | 391,642 | -1.75(-2.30%) |
Oct 13, 2015 | 77.62 | 78.60 | 76.11 | 76.16 | 261,095 | -1.70(-2.18%) |
Oct 12, 2015 | 77.38 | 77.88 | 76.53 | 77.86 | 242,254 | +0.58(+0.75%) |
Oct 09, 2015 | 77.01 | 77.50 | 76.45 | 77.28 | 395,556 | +0.62(+0.81%) |
Oct 08, 2015 | 74.71 | 76.66 | 74.48 | 76.66 | 346,263 | +1.66(+2.21%) |
Oct 07, 2015 | 75.10 | 75.11 | 74.12 | 75.00 | 357,789 | +0.10(+0.13%) |
Oct 06, 2015 | 75.00 | 75.05 | 74.57 | 74.90 | 368,486 | -0.09(-0.12%) |
Oct 05, 2015 | 75.40 | 75.64 | 74.20 | 74.99 | 506,366 | +0.10(+0.13%) |
Oct 02, 2015 | 74.17 | 74.89 | 73.15 | 74.89 | 261,137 | +0.09(+0.12%) |
Oct 01, 2015 | 74.48 | 75.51 | 73.17 | 74.80 | 418,050 | +0.71(+0.96%) |
Sep 30, 2015 | 72.35 | 76.55 | 72.28 | 74.09 | 672,090 | +2.56(+3.58%) |
Sep 29, 2015 | 70.06 | 71.73 | 69.55 | 71.53 | 521,291 | +1.36(+1.94%) |
Sep 28, 2015 | 70.09 | 70.69 | 68.74 | 70.17 | 472,907 | -0.15(-0.21%) |
Sep 25, 2015 | 71.93 | 72.72 | 69.67 | 70.32 | 296,113 | -0.76(-1.07%) |
Sep 24, 2015 | 69.97 | 71.39 | 69.55 | 71.08 | 244,184 | +0.43(+0.61%) |
Sep 23, 2015 | 69.60 | 70.94 | 69.28 | 70.65 | 177,910 | +1.16(+1.67%) |
Sep 22, 2015 | 68.84 | 69.57 | 68.40 | 69.49 | 139,060 | -0.34(-0.49%) |
Sep 21, 2015 | 69.39 | 70.61 | 69.35 | 69.83 | 243,794 | +1.07(+1.56%) |
Sep 18, 2015 | 69.11 | 70.33 | 68.48 | 68.76 | 261,158 | -1.63(-2.32%) |
Sep 17, 2015 | 71.14 | 71.28 | 70.20 | 70.39 | 257,044 | -0.62(-0.87%) |
Sep 16, 2015 | 70.88 | 71.76 | 70.03 | 71.01 | 327,376 | +0.29(+0.41%) |
Sep 15, 2015 | 70.13 | 72.04 | 69.32 | 70.72 | 329,338 | +1.21(+1.74%) |
Sep 14, 2015 | 70.08 | 70.08 | 69.09 | 69.51 | 178,499 | -0.41(-0.59%) |
Sep 11, 2015 | 68.34 | 69.62 | 68.31 | 69.92 | 241,196 | +1.28(+1.86%) |
Sep 10, 2015 | 68.51 | 69.44 | 68.31 | 68.64 | 184,417 | -0.15(-0.22%) |
Sep 09, 2015 | 69.18 | 69.51 | 68.18 | 68.79 | 453,105 | +0.31(+0.45%) |
Sep 08, 2015 | 66.62 | 68.63 | 66.36 | 68.48 | 241,034 | +3.21(+4.92%) |
Sep 04, 2015 | 64.56 | 65.27 | 65.27 | 65.27 | 198,500 | -0.21(-0.32%) |
Sep 03, 2015 | 64.50 | 65.93 | 64.31 | 65.48 | 215,823 | +1.06(+1.65%) |
Sep 02, 2015 | 63.36 | 64.42 | 62.49 | 64.42 | 228,346 | +2.00(+3.20%) |
Sep 01, 2015 | 63.11 | 63.84 | 61.92 | 62.42 | 178,642 | -2.05(-3.18%) |
Aug 31, 2015 | 65.35 | 65.97 | 64.38 | 64.47 | 208,200 | -1.15(-1.75%) |
Aug 28, 2015 | 65.53 | 65.94 | 64.55 | 65.62 | 186,732 | +0.18(+0.28%) |
Aug 27, 2015 | 65.12 | 65.51 | 63.62 | 65.44 | 294,135 | +1.22(+1.90%) |
Aug 26, 2015 | 64.02 | 64.55 | 62.37 | 64.22 | 362,789 | +1.68(+2.69%) |
Aug 25, 2015 | 64.38 | 65.47 | 62.12 | 62.54 | 301,715 | +0.50(+0.81%) |
Aug 24, 2015 | 61.26 | 63.70 | 59.07 | 62.04 | 398,206 | -2.77(-4.27%) |
Aug 21, 2015 | 65.63 | 66.19 | 64.51 | 64.81 | 322,101 | -2.08(-3.11%) |
Aug 20, 2015 | 67.97 | 68.25 | 66.81 | 66.89 | 309,879 | -1.56(-2.28%) |
Aug 19, 2015 | 68.32 | 68.89 | 67.58 | 68.45 | 290,894 | -0.21(-0.31%) |
Aug 18, 2015 | 69.00 | 69.17 | 68.37 | 68.66 | 218,852 | -0.24(-0.35%) |
Aug 17, 2015 | 68.46 | 69.10 | 68.01 | 68.90 | 204,743 | +0.16(+0.23%) |
Aug 14, 2015 | 68.07 | 68.76 | 67.57 | 68.74 | 190,041 | +0.57(+0.84%) |
Aug 13, 2015 | 68.47 | 68.68 | 68.08 | 68.17 | 147,475 | -0.30(-0.44%) |
Aug 12, 2015 | 68.37 | 68.67 | 67.60 | 68.47 | 143,895 | -0.31(-0.45%) |
Aug 11, 2015 | 68.88 | 69.21 | 68.05 | 68.78 | 160,315 | -0.67(-0.96%) |
Aug 10, 2015 | 69.25 | 69.83 | 68.91 | 69.45 | 206,996 | +0.68(+0.99%) |
Aug 07, 2015 | 67.49 | 68.95 | 67.37 | 68.77 | 257,064 | +0.90(+1.33%) |
Aug 06, 2015 | 68.69 | 68.90 | 67.53 | 67.87 | 218,060 | -0.82(-1.19%) |
Aug 05, 2015 | 70.00 | 70.32 | 68.63 | 68.69 | 296,512 | -0.84(-1.21%) |
Aug 04, 2015 | 69.04 | 69.94 | 68.97 | 69.53 | 274,711 | +0.55(+0.80%) |
Aug 03, 2015 | 68.75 | 69.32 | 68.19 | 68.98 | 287,069 | +0.48(+0.70%) |
Jul 31, 2015 | 68.27 | 69.44 | 67.86 | 68.50 | 455,487 | +0.58(+0.85%) |
Jul 30, 2015 | 67.27 | 68.55 | 65.85 | 67.92 | 443,727 | -0.35(-0.51%) |
Jul 29, 2015 | 68.54 | 71.50 | 67.12 | 68.27 | 1,177,878 | +3.40(+5.24%) |
Jul 28, 2015 | 64.41 | 65.18 | 63.41 | 64.87 | 286,721 | +0.88(+1.38%) |
Jul 27, 2015 | 64.63 | 65.00 | 63.85 | 63.99 | 153,162 | -1.09(-1.67%) |
Jul 24, 2015 | 65.49 | 66.25 | 64.71 | 65.08 | 352,726 | -0.58(-0.88%) |
Jul 23, 2015 | 67.05 | 68.04 | 65.53 | 65.66 | 344,557 | -1.44(-2.15%) |
Jul 22, 2015 | 65.79 | 67.32 | 65.79 | 67.10 | 300,602 | +0.83(+1.25%) |
Jul 21, 2015 | 65.91 | 66.87 | 65.38 | 66.27 | 404,997 | +0.63(+0.96%) |
Jul 20, 2015 | 66.00 | 66.31 | 65.41 | 65.64 | 239,511 | -0.15(-0.23%) |
Jul 17, 2015 | 65.48 | 66.29 | 65.42 | 65.79 | 166,052 | +0.22(+0.34%) |
Jul 16, 2015 | 64.65 | 65.94 | 64.41 | 65.57 | 233,443 | +1.26(+1.96%) |
Jul 15, 2015 | 63.99 | 64.71 | 63.64 | 64.31 | 171,827 | +0.17(+0.27%) |
Jul 14, 2015 | 63.39 | 64.29 | 63.39 | 64.14 | 301,778 | +0.96(+1.52%) |
Jul 13, 2015 | 63.18 | 63.37 | 62.71 | 63.18 | 127,305 | +0.37(+0.59%) |
Jul 10, 2015 | 62.23 | 63.14 | 61.82 | 62.81 | 192,610 | +1.35(+2.20%) |
Jul 09, 2015 | 62.14 | 62.64 | 61.28 | 61.46 | 153,381 | +0.02(+0.03%) |
Jul 08, 2015 | 61.60 | 62.06 | 60.60 | 61.44 | 249,363 | -0.78(-1.25%) |
Jul 07, 2015 | 62.57 | 63.00 | 61.69 | 62.22 | 533,369 | -0.16(-0.26%) |
Jul 06, 2015 | 61.95 | 62.45 | 61.33 | 62.38 | 388,588 | +0.01(+0.02%) |
Jul 02, 2015 | 62.84 | 62.37 | 62.37 | 62.37 | 400,300 | -0.39(-0.62%) |
Jul 01, 2015 | 62.07 | 62.85 | 61.47 | 62.76 | 324,179 | +1.06(+1.72%) |
Jun 30, 2015 | 60.72 | 62.32 | 60.35 | 61.70 | 366,429 | +1.29(+2.14%) |
Jun 29, 2015 | 61.57 | 62.04 | 60.21 | 60.41 | 284,523 | -2.02(-3.24%) |
Jun 26, 2015 | 62.26 | 62.54 | 61.71 | 62.43 | 318,614 | +0.36(+0.58%) |
Jun 25, 2015 | 61.21 | 62.17 | 60.76 | 62.07 | 171,518 | +1.16(+1.90%) |
Jun 24, 2015 | 62.17 | 62.17 | 60.50 | 60.91 | 204,471 | -1.26(-2.03%) |
Jun 23, 2015 | 61.26 | 62.75 | 61.04 | 62.17 | 332,050 | +1.23(+2.02%) |
Jun 22, 2015 | 60.80 | 61.63 | 60.67 | 60.94 | 129,869 | +0.30(+0.49%) |
Jun 19, 2015 | 61.46 | 61.46 | 60.28 | 60.64 | 302,367 | -0.68(-1.11%) |
Jun 18, 2015 | 59.33 | 61.33 | 59.33 | 61.32 | 209,319 | +2.01(+3.39%) |
Jun 17, 2015 | 59.94 | 60.12 | 59.23 | 59.31 | 94,331 | -0.38(-0.64%) |
Jun 16, 2015 | 59.17 | 60.52 | 59.17 | 59.69 | 113,317 | +0.34(+0.57%) |
Jun 15, 2015 | 59.90 | 60.00 | 58.88 | 59.35 | 120,721 | -1.01(-1.67%) |
Jun 12, 2015 | 59.62 | 60.61 | 59.19 | 60.36 | 199,119 | +0.57(+0.95%) |
Jun 11, 2015 | 58.86 | 59.79 | 58.84 | 59.79 | 183,399 | +0.97(+1.65%) |
Jun 10, 2015 | 58.46 | 59.25 | 58.17 | 58.82 | 212,117 | +0.66(+1.13%) |
Jun 09, 2015 | 58.25 | 58.50 | 57.65 | 58.16 | 96,307 | -0.24(-0.41%) |
Jun 08, 2015 | 59.33 | 59.94 | 58.35 | 58.40 | 137,209 | -1.07(-1.80%) |
Jun 05, 2015 | 58.78 | 59.50 | 58.10 | 59.47 | 168,116 | +0.64(+1.09%) |
Jun 04, 2015 | 60.00 | 60.12 | 58.61 | 58.83 | 140,185 | -1.50(-2.49%) |
Jun 03, 2015 | 60.11 | 60.59 | 59.90 | 60.33 | 371,727 | +0.45(+0.75%) |
Jun 02, 2015 | 59.43 | 59.99 | 59.21 | 59.88 | 212,729 | +0.03(+0.05%) |
Jun 01, 2015 | 60.13 | 60.24 | 59.09 | 59.85 | 166,258 | +0.05(+0.08%) |
May 29, 2015 | 61.19 | 61.23 | 59.64 | 59.80 | 190,938 | -1.62(-2.64%) |
May 28, 2015 | 61.14 | 61.48 | 60.69 | 61.42 | 125,581 | +0.40(+0.66%) |
May 27, 2015 | 59.68 | 61.16 | 59.22 | 61.02 | 238,397 | +1.19(+1.99%) |
May 26, 2015 | 60.00 | 60.17 | 59.27 | 59.83 | 251,516 | -0.34(-0.57%) |
May 22, 2015 | 61.07 | 60.17 | 60.17 | 60.17 | 219,500 | -1.04(-1.70%) |
May 21, 2015 | 61.90 | 62.40 | 60.88 | 61.21 | 322,601 | -0.83(-1.34%) |
May 20, 2015 | 61.27 | 62.16 | 60.80 | 62.04 | 262,239 | +0.68(+1.11%) |
May 19, 2015 | 61.50 | 61.60 | 60.96 | 61.36 | 360,415 | -0.01(-0.02%) |
May 18, 2015 | 61.00 | 61.61 | 60.76 | 61.37 | 169,713 | +0.33(+0.54%) |
May 15, 2015 | 60.81 | 62.00 | 60.68 | 61.04 | 302,764 | +0.26(+0.43%) |
May 14, 2015 | 60.13 | 61.33 | 59.44 | 60.78 | 336,566 | +1.13(+1.89%) |
May 13, 2015 | 59.49 | 60.30 | 58.56 | 59.65 | 308,463 | +0.16(+0.27%) |
May 12, 2015 | 60.71 | 60.94 | 58.74 | 59.49 | 342,886 | -1.72(-2.81%) |
May 11, 2015 | 59.84 | 61.92 | 59.84 | 61.21 | 413,097 | +1.17(+1.95%) |
May 08, 2015 | 61.04 | 61.04 | 59.67 | 60.04 | 315,501 | -0.26(-0.43%) |
May 07, 2015 | 59.00 | 60.99 | 58.56 | 60.30 | 343,622 | +1.08(+1.82%) |
May 06, 2015 | 58.50 | 59.37 | 58.16 | 59.22 | 438,822 | +1.08(+1.86%) |
May 05, 2015 | 58.13 | 58.69 | 56.98 | 58.14 | 306,059 | -0.27(-0.46%) |
May 04, 2015 | 58.56 | 59.05 | 57.93 | 58.41 | 276,471 | +0.05(+0.09%) |
May 01, 2015 | 58.55 | 59.75 | 57.74 | 58.36 | 294,743 | -0.12(-0.21%) |
Apr 30, 2015 | 59.44 | 60.20 | 58.20 | 58.48 | 523,761 | -2.53(-4.15%) |
Apr 29, 2015 | 60.00 | 62.00 | 59.39 | 61.01 | 1,033,921 | +2.50(+4.27%) |
Apr 28, 2015 | 58.17 | 58.76 | 57.64 | 58.51 | 265,523 | +0.07(+0.12%) |
Apr 27, 2015 | 59.50 | 59.61 | 57.66 | 58.44 | 357,806 | -1.03(-1.73%) |
Apr 24, 2015 | 60.00 | 60.01 | 59.19 | 59.47 | 405,906 | -0.45(-0.75%) |
Apr 23, 2015 | 59.01 | 60.05 | 58.80 | 59.92 | 378,791 | +0.91(+1.54%) |
Apr 22, 2015 | 58.47 | 59.35 | 57.54 | 59.01 | 290,321 | +0.81(+1.39%) |
Apr 21, 2015 | 56.89 | 58.21 | 56.79 | 58.20 | 377,553 | +1.47(+2.59%) |
Apr 20, 2015 | 57.00 | 57.38 | 56.36 | 56.73 | 254,545 | +0.20(+0.35%) |
Apr 17, 2015 | 56.90 | 57.28 | 56.05 | 56.53 | 223,518 | -0.85(-1.48%) |
Apr 16, 2015 | 57.92 | 57.94 | 56.63 | 57.38 | 163,377 | -0.47(-0.81%) |
Apr 15, 2015 | 57.47 | 58.59 | 57.41 | 57.85 | 264,105 | +0.76(+1.33%) |
Apr 14, 2015 | 57.30 | 57.67 | 56.51 | 57.09 | 299,395 | -0.25(-0.44%) |
Apr 13, 2015 | 57.30 | 57.93 | 57.17 | 57.34 | 206,454 | +0.25(+0.44%) |
Apr 10, 2015 | 57.84 | 57.90 | 56.35 | 57.09 | 263,729 | -0.39(-0.68%) |
Apr 09, 2015 | 57.66 | 58.00 | 56.31 | 57.48 | 208,304 | -0.18(-0.31%) |
Apr 08, 2015 | 57.29 | 57.70 | 56.34 | 57.66 | 251,375 | +0.50(+0.87%) |
Apr 07, 2015 | 56.89 | 57.57 | 56.81 | 57.16 | 250,772 | +0.10(+0.18%) |
Apr 06, 2015 | 56.77 | 57.38 | 56.56 | 57.06 | 290,002 | +0.14(+0.25%) |
Apr 02, 2015 | 58.42 | 56.92 | 56.92 | 56.92 | 461,400 | -1.39(-2.38%) |