Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.65 | 67.97 | 67.21 | 67.70 | 1,483,452 | -0.09(-0.14%) |
Mar 30, 2016 | 67.64 | 68.07 | 67.47 | 67.79 | 1,140,495 | +0.42(+0.63%) |
Mar 29, 2016 | 66.20 | 67.42 | 65.69 | 67.37 | 834,250 | +1.16(+1.75%) |
Mar 28, 2016 | 66.04 | 66.39 | 65.58 | 66.21 | 1,365,489 | +0.34(+0.51%) |
Mar 24, 2016 | 66.00 | 65.87 | 65.87 | 65.87 | 865,470 | -0.23(-0.35%) |
Mar 23, 2016 | 66.14 | 66.64 | 65.98 | 66.11 | 870,483 | -0.24(-0.36%) |
Mar 22, 2016 | 65.52 | 66.50 | 64.95 | 66.35 | 1,013,405 | +0.79(+1.21%) |
Mar 21, 2016 | 65.44 | 65.85 | 65.04 | 65.55 | 838,695 | -0.18(-0.27%) |
Mar 18, 2016 | 65.24 | 66.04 | 64.95 | 65.73 | 2,326,716 | +0.76(+1.18%) |
Mar 17, 2016 | 65.53 | 65.58 | 64.49 | 64.97 | 1,174,315 | -0.68(-1.04%) |
Mar 16, 2016 | 65.42 | 65.92 | 64.91 | 65.65 | 1,113,095 | -0.07(-0.10%) |
Mar 15, 2016 | 65.61 | 66.26 | 65.22 | 65.72 | 912,096 | -0.29(-0.44%) |
Mar 14, 2016 | 66.56 | 66.65 | 65.54 | 66.01 | 1,080,202 | -0.56(-0.84%) |
Mar 11, 2016 | 66.29 | 66.59 | 65.85 | 66.57 | 946,205 | +0.62(+0.95%) |
Mar 10, 2016 | 65.68 | 66.46 | 65.45 | 65.95 | 893,109 | +0.32(+0.49%) |
Mar 09, 2016 | 65.89 | 66.01 | 65.50 | 65.62 | 598,472 | -0.07(-0.10%) |
Mar 08, 2016 | 65.42 | 65.98 | 64.81 | 65.69 | 1,338,568 | +0.15(+0.23%) |
Mar 07, 2016 | 65.75 | 66.13 | 65.07 | 65.54 | 931,295 | -0.33(-0.51%) |
Mar 04, 2016 | 65.95 | 66.09 | 65.20 | 65.87 | 884,069 | +0.11(+0.16%) |
Mar 03, 2016 | 65.90 | 66.20 | 65.37 | 65.76 | 1,120,375 | -0.48(-0.73%) |
Mar 02, 2016 | 66.45 | 66.75 | 65.69 | 66.25 | 1,165,701 | -0.48(-0.72%) |
Mar 01, 2016 | 65.08 | 66.76 | 64.56 | 66.73 | 1,584,016 | +1.85(+2.85%) |
Feb 29, 2016 | 65.80 | 66.22 | 64.85 | 64.88 | 1,446,530 | -0.82(-1.24%) |
Feb 26, 2016 | 66.67 | 66.67 | 65.51 | 65.70 | 1,256,823 | -0.71(-1.07%) |
Feb 25, 2016 | 66.10 | 66.45 | 65.36 | 66.41 | 1,424,386 | +0.65(+0.98%) |
Feb 24, 2016 | 64.85 | 65.93 | 64.43 | 65.76 | 1,709,466 | +0.44(+0.67%) |
Feb 23, 2016 | 65.05 | 65.63 | 64.84 | 65.33 | 1,221,008 | -0.15(-0.22%) |
Feb 22, 2016 | 65.70 | 66.04 | 65.23 | 65.47 | 1,181,177 | +0.28(+0.43%) |
Feb 19, 2016 | 64.07 | 65.26 | 63.73 | 65.19 | 1,918,586 | +1.08(+1.68%) |
Feb 18, 2016 | 64.09 | 64.87 | 63.82 | 64.11 | 1,837,410 | -0.20(-0.32%) |
Feb 17, 2016 | 63.71 | 64.51 | 63.14 | 64.32 | 1,410,121 | +0.84(+1.33%) |
Feb 16, 2016 | 62.75 | 63.73 | 62.52 | 63.47 | 1,358,928 | +1.13(+1.81%) |
Feb 12, 2016 | 62.32 | 62.35 | 62.35 | 62.35 | 1,257,405 | +0.42(+0.68%) |
Feb 11, 2016 | 60.56 | 62.06 | 60.49 | 61.93 | 1,994,788 | +0.45(+0.74%) |
Feb 10, 2016 | 59.03 | 62.46 | 58.33 | 61.47 | 3,362,414 | +3.58(+6.18%) |
Feb 09, 2016 | 57.02 | 58.48 | 56.81 | 57.89 | 1,748,800 | +0.51(+0.89%) |
Feb 08, 2016 | 57.67 | 57.94 | 56.33 | 57.38 | 1,614,744 | -0.61(-1.05%) |
Feb 05, 2016 | 58.83 | 58.88 | 57.78 | 57.99 | 1,201,960 | -0.88(-1.49%) |
Feb 04, 2016 | 59.12 | 59.53 | 58.42 | 58.87 | 1,035,376 | -0.22(-0.37%) |
Feb 03, 2016 | 59.62 | 60.36 | 58.06 | 59.09 | 1,160,836 | -0.07(-0.13%) |
Feb 02, 2016 | 59.87 | 60.38 | 58.99 | 59.16 | 931,282 | -1.16(-1.92%) |
Feb 01, 2016 | 58.98 | 60.50 | 58.88 | 60.32 | 1,732,816 | +0.93(+1.57%) |
Jan 29, 2016 | 57.76 | 59.48 | 57.65 | 59.39 | 1,347,593 | +1.94(+3.37%) |
Jan 28, 2016 | 58.09 | 58.48 | 57.11 | 57.45 | 949,484 | -0.39(-0.67%) |
Jan 27, 2016 | 58.42 | 59.06 | 57.44 | 57.84 | 992,289 | -0.54(-0.92%) |
Jan 26, 2016 | 56.84 | 58.42 | 56.45 | 58.38 | 1,576,257 | +1.63(+2.87%) |
Jan 25, 2016 | 57.40 | 57.64 | 56.69 | 56.75 | 1,139,765 | -0.73(-1.28%) |
Jan 22, 2016 | 57.12 | 57.89 | 56.74 | 57.48 | 1,346,535 | +0.95(+1.69%) |
Jan 21, 2016 | 57.45 | 57.49 | 56.38 | 56.53 | 1,982,191 | -0.90(-1.56%) |
Jan 20, 2016 | 57.51 | 57.86 | 55.97 | 57.42 | 1,735,626 | -0.75(-1.29%) |
Jan 19, 2016 | 58.31 | 63.16 | 57.37 | 58.18 | 1,418,174 | +0.64(+1.11%) |
Jan 15, 2016 | 55.94 | 57.54 | 57.54 | 57.54 | 2,159,340 | +0.04(+0.08%) |
Jan 14, 2016 | 56.99 | 57.76 | 56.72 | 57.49 | 1,469,264 | +0.76(+1.34%) |
Jan 13, 2016 | 57.52 | 57.81 | 56.50 | 56.73 | 1,515,156 | -0.70(-1.22%) |
Jan 12, 2016 | 57.84 | 58.20 | 57.04 | 57.43 | 1,921,858 | +0.03(+0.05%) |
Jan 11, 2016 | 59.02 | 59.55 | 57.21 | 57.40 | 2,370,230 | -1.53(-2.60%) |
Jan 08, 2016 | 59.73 | 59.73 | 58.83 | 58.93 | 1,655,307 | -0.55(-0.92%) |
Jan 07, 2016 | 59.40 | 60.41 | 59.28 | 59.48 | 1,376,273 | -1.00(-1.65%) |
Jan 06, 2016 | 60.34 | 60.82 | 59.91 | 60.47 | 1,397,601 | -0.62(-1.01%) |
Jan 05, 2016 | 61.08 | 61.57 | 60.75 | 61.09 | 1,172,854 | +0.21(+0.34%) |
Jan 04, 2016 | 61.15 | 61.28 | 60.39 | 60.89 | 1,861,479 | -1.15(-1.85%) |
Dec 31, 2015 | 62.40 | 62.04 | 62.04 | 62.04 | 902,955 | -0.67(-1.08%) |
Dec 30, 2015 | 62.94 | 63.38 | 62.65 | 62.71 | 764,614 | -0.23(-0.37%) |
Dec 29, 2015 | 62.66 | 63.17 | 62.62 | 62.94 | 705,857 | +0.79(+1.27%) |
Dec 28, 2015 | 61.32 | 62.29 | 61.32 | 62.15 | 626,083 | +0.55(+0.89%) |
Dec 24, 2015 | 61.73 | 61.60 | 61.60 | 61.60 | 271,830 | -0.14(-0.22%) |
Dec 23, 2015 | 60.92 | 61.78 | 60.92 | 61.74 | 641,717 | +1.05(+1.74%) |
Dec 22, 2015 | 60.76 | 61.00 | 59.87 | 60.69 | 940,236 | +0.34(+0.56%) |
Dec 21, 2015 | 60.11 | 60.69 | 59.96 | 60.35 | 912,076 | +0.69(+1.15%) |
Dec 18, 2015 | 60.51 | 60.88 | 59.65 | 59.66 | 1,680,072 | -1.20(-1.97%) |
Dec 17, 2015 | 60.85 | 61.30 | 60.75 | 60.86 | 856,414 | +0.12(+0.19%) |
Dec 16, 2015 | 60.77 | 61.26 | 59.84 | 60.75 | 1,057,870 | +0.58(+0.96%) |
Dec 15, 2015 | 60.77 | 60.97 | 59.89 | 60.17 | 1,130,588 | -0.15(-0.24%) |
Dec 14, 2015 | 60.30 | 60.60 | 59.76 | 60.31 | 1,392,580 | +0.24(+0.40%) |
Dec 11, 2015 | 59.98 | 60.38 | 59.77 | 60.07 | 1,085,257 | -0.63(-1.04%) |
Dec 10, 2015 | 60.81 | 60.84 | 60.51 | 60.70 | 1,284,646 | -0.14(-0.23%) |
Dec 09, 2015 | 61.52 | 62.05 | 60.53 | 60.84 | 1,367,720 | -1.02(-1.65%) |
Dec 08, 2015 | 62.09 | 62.20 | 61.43 | 61.87 | 947,789 | -0.56(-0.90%) |
Dec 07, 2015 | 62.07 | 62.51 | 62.07 | 62.43 | 857,858 | +0.33(+0.54%) |
Dec 04, 2015 | 61.42 | 62.13 | 61.31 | 62.10 | 1,236,387 | +0.80(+1.31%) |
Dec 03, 2015 | 62.48 | 62.53 | 61.07 | 61.29 | 1,220,588 | -1.10(-1.76%) |
Dec 02, 2015 | 62.23 | 62.73 | 62.00 | 62.39 | 1,306,321 | -0.01(-0.02%) |
Dec 01, 2015 | 61.91 | 62.75 | 61.83 | 62.40 | 1,145,982 | +1.04(+1.69%) |
Nov 30, 2015 | 61.71 | 61.71 | 60.70 | 61.36 | 2,005,587 | -0.06(-0.10%) |
Nov 27, 2015 | 61.02 | 61.60 | 60.81 | 61.42 | 362,722 | +0.46(+0.75%) |
Nov 25, 2015 | 60.67 | 60.96 | 60.96 | 60.96 | 569,415 | +0.34(+0.56%) |
Nov 24, 2015 | 60.71 | 60.71 | 60.15 | 60.62 | 1,134,617 | -0.36(-0.59%) |
Nov 23, 2015 | 61.19 | 61.49 | 60.70 | 60.98 | 746,193 | -0.25(-0.40%) |
Nov 20, 2015 | 61.17 | 61.69 | 60.85 | 61.23 | 1,554,559 | +0.42(+0.70%) |
Nov 19, 2015 | 61.28 | 61.75 | 60.69 | 60.80 | 1,051,038 | -0.60(-0.97%) |
Nov 18, 2015 | 60.77 | 61.51 | 60.44 | 61.40 | 1,217,352 | +0.94(+1.55%) |
Nov 17, 2015 | 60.35 | 60.86 | 60.00 | 60.46 | 1,132,880 | +0.06(+0.10%) |
Nov 16, 2015 | 59.39 | 60.49 | 59.38 | 60.40 | 1,206,856 | +1.16(+1.95%) |
Nov 13, 2015 | 59.86 | 60.05 | 59.03 | 59.24 | 1,198,726 | -0.69(-1.15%) |
Nov 12, 2015 | 60.18 | 60.50 | 59.93 | 59.93 | 1,256,489 | -0.38(-0.64%) |
Nov 11, 2015 | 60.78 | 61.10 | 60.12 | 60.32 | 970,772 | -0.39(-0.65%) |
Nov 10, 2015 | 59.84 | 60.73 | 59.77 | 60.71 | 879,007 | +0.72(+1.20%) |
Nov 09, 2015 | 60.17 | 60.36 | 59.35 | 59.99 | 1,015,208 | -0.28(-0.46%) |
Nov 06, 2015 | 59.75 | 60.74 | 59.47 | 60.27 | 1,031,653 | -0.20(-0.34%) |
Nov 05, 2015 | 60.78 | 61.02 | 60.30 | 60.47 | 1,307,662 | -0.28(-0.46%) |
Nov 04, 2015 | 59.11 | 61.18 | 58.82 | 60.75 | 1,707,390 | +0.95(+1.59%) |
Nov 03, 2015 | 60.32 | 60.32 | 59.32 | 59.80 | 2,077,806 | -0.60(-0.99%) |
Nov 02, 2015 | 60.07 | 60.42 | 59.13 | 60.40 | 1,634,149 | +0.90(+1.52%) |
Oct 30, 2015 | 59.41 | 59.82 | 59.02 | 59.49 | 1,755,175 | +0.33(+0.56%) |
Oct 29, 2015 | 59.18 | 59.56 | 58.64 | 59.16 | 2,065,658 | -0.04(-0.06%) |
Oct 28, 2015 | 59.14 | 59.29 | 58.34 | 59.20 | 1,358,379 | +0.06(+0.10%) |
Oct 27, 2015 | 58.68 | 59.21 | 58.62 | 59.14 | 1,092,412 | +0.49(+0.83%) |
Oct 26, 2015 | 58.96 | 59.02 | 58.35 | 58.65 | 1,087,136 | -0.14(-0.23%) |
Oct 23, 2015 | 58.58 | 58.85 | 57.80 | 58.79 | 1,516,581 | +0.62(+1.07%) |
Oct 22, 2015 | 57.54 | 58.24 | 56.92 | 58.17 | 1,308,736 | +0.79(+1.38%) |
Oct 21, 2015 | 57.67 | 57.85 | 57.04 | 57.38 | 805,323 | +0.08(+0.14%) |
Oct 20, 2015 | 57.20 | 57.62 | 56.95 | 57.30 | 941,355 | +0.20(+0.36%) |
Oct 19, 2015 | 56.74 | 57.13 | 56.58 | 57.10 | 804,746 | +0.30(+0.52%) |
Oct 16, 2015 | 56.26 | 56.82 | 55.94 | 56.80 | 864,829 | +0.83(+1.48%) |
Oct 15, 2015 | 55.20 | 55.98 | 54.95 | 55.97 | 993,421 | +0.76(+1.38%) |
Oct 14, 2015 | 55.88 | 56.20 | 55.13 | 55.21 | 720,816 | -0.47(-0.85%) |
Oct 13, 2015 | 55.98 | 56.40 | 55.64 | 55.68 | 722,333 | -0.47(-0.83%) |
Oct 12, 2015 | 55.53 | 56.15 | 55.45 | 56.15 | 802,780 | +0.58(+1.04%) |
Oct 09, 2015 | 55.33 | 55.65 | 55.24 | 55.57 | 1,233,817 | +0.20(+0.36%) |
Oct 08, 2015 | 54.34 | 55.43 | 54.00 | 55.37 | 1,524,634 | +0.98(+1.81%) |
Oct 07, 2015 | 53.52 | 54.42 | 53.34 | 54.38 | 1,213,389 | +0.81(+1.51%) |
Oct 06, 2015 | 54.16 | 54.16 | 52.84 | 53.58 | 1,160,181 | -0.62(-1.15%) |
Oct 05, 2015 | 54.49 | 54.64 | 53.87 | 54.20 | 1,248,997 | +0.22(+0.41%) |
Oct 02, 2015 | 51.85 | 54.00 | 51.65 | 53.98 | 1,609,440 | +1.39(+2.65%) |
Oct 01, 2015 | 52.43 | 52.61 | 51.86 | 52.58 | 1,717,784 | +0.54(+1.03%) |
Sep 30, 2015 | 51.46 | 52.28 | 51.02 | 52.05 | 1,998,628 | +1.09(+2.13%) |
Sep 29, 2015 | 50.34 | 51.09 | 50.12 | 50.96 | 1,385,139 | +0.57(+1.13%) |
Sep 28, 2015 | 51.13 | 51.18 | 49.87 | 50.39 | 1,420,798 | -1.02(-1.99%) |
Sep 25, 2015 | 52.78 | 52.94 | 51.07 | 51.42 | 1,102,321 | -1.07(-2.04%) |
Sep 24, 2015 | 52.67 | 53.09 | 52.13 | 52.49 | 766,132 | -0.48(-0.91%) |
Sep 23, 2015 | 53.05 | 53.22 | 52.75 | 52.97 | 541,852 | -0.14(-0.27%) |
Sep 22, 2015 | 53.12 | 53.32 | 52.65 | 53.11 | 518,833 | -0.60(-1.11%) |
Sep 21, 2015 | 53.98 | 54.47 | 53.38 | 53.71 | 808,617 | -0.16(-0.29%) |
Sep 18, 2015 | 53.73 | 54.29 | 53.34 | 53.86 | 1,798,316 | -0.28(-0.51%) |
Sep 17, 2015 | 53.66 | 54.70 | 53.65 | 54.14 | 1,178,380 | +0.58(+1.08%) |
Sep 16, 2015 | 53.04 | 53.66 | 52.68 | 53.56 | 1,078,683 | +0.46(+0.86%) |
Sep 15, 2015 | 53.22 | 53.49 | 52.97 | 53.10 | 1,150,677 | -0.03(-0.06%) |
Sep 14, 2015 | 53.21 | 53.22 | 52.80 | 53.13 | 738,436 | +0.10(+0.18%) |
Sep 11, 2015 | 52.59 | 53.17 | 52.47 | 53.04 | 727,341 | +0.15(+0.29%) |
Sep 10, 2015 | 52.51 | 53.32 | 52.37 | 52.88 | 610,572 | +0.19(+0.36%) |
Sep 09, 2015 | 53.93 | 54.15 | 52.55 | 52.69 | 605,553 | -0.87(-1.63%) |
Sep 08, 2015 | 53.04 | 53.59 | 52.63 | 53.56 | 1,094,855 | +1.30(+2.49%) |
Sep 04, 2015 | 52.24 | 52.26 | 52.26 | 52.26 | 718,335 | -0.74(-1.39%) |
Sep 03, 2015 | 53.45 | 53.65 | 52.89 | 53.00 | 725,903 | -0.09(-0.17%) |
Sep 02, 2015 | 52.75 | 53.13 | 52.20 | 53.09 | 1,310,266 | +1.11(+2.13%) |
Sep 01, 2015 | 52.62 | 53.02 | 51.78 | 51.98 | 1,252,432 | -1.67(-3.11%) |
Aug 31, 2015 | 54.42 | 54.73 | 53.49 | 53.65 | 1,053,348 | -1.02(-1.86%) |
Aug 28, 2015 | 53.95 | 54.75 | 53.70 | 54.67 | 1,318,707 | +0.28(+0.52%) |
Aug 27, 2015 | 54.33 | 54.60 | 53.45 | 54.38 | 1,639,879 | +0.55(+1.03%) |
Aug 26, 2015 | 53.23 | 53.96 | 51.97 | 53.83 | 1,461,040 | +1.98(+3.81%) |
Aug 25, 2015 | 53.42 | 53.51 | 51.85 | 51.85 | 1,820,689 | -0.42(-0.81%) |
Aug 24, 2015 | 51.44 | 53.46 | 49.48 | 52.28 | 2,596,076 | -1.88(-3.47%) |
Aug 21, 2015 | 55.22 | 55.48 | 54.16 | 54.16 | 1,870,764 | -1.77(-3.16%) |
Aug 20, 2015 | 57.09 | 57.95 | 55.91 | 55.93 | 1,053,318 | -1.61(-2.79%) |
Aug 19, 2015 | 57.49 | 57.97 | 57.08 | 57.53 | 995,790 | -0.24(-0.41%) |
Aug 18, 2015 | 57.20 | 58.18 | 57.20 | 57.77 | 1,240,404 | +0.57(+0.99%) |
Aug 17, 2015 | 56.60 | 57.21 | 56.33 | 57.20 | 792,532 | +0.30(+0.52%) |
Aug 14, 2015 | 56.75 | 56.95 | 56.51 | 56.90 | 409,229 | -0.02(-0.03%) |
Aug 13, 2015 | 56.69 | 57.11 | 56.46 | 56.92 | 1,148,940 | +0.15(+0.27%) |
Aug 12, 2015 | 56.48 | 56.80 | 55.78 | 56.77 | 964,585 | -0.19(-0.34%) |
Aug 11, 2015 | 56.77 | 57.31 | 56.63 | 56.96 | 527,023 | -0.20(-0.36%) |
Aug 10, 2015 | 57.25 | 57.42 | 56.82 | 57.16 | 594,218 | +0.37(+0.65%) |
Aug 07, 2015 | 56.94 | 57.17 | 56.22 | 56.80 | 497,670 | -0.05(-0.10%) |
Aug 06, 2015 | 57.51 | 57.88 | 56.61 | 56.85 | 853,130 | -0.75(-1.29%) |
Aug 05, 2015 | 57.65 | 58.11 | 57.36 | 57.60 | 1,080,052 | +0.23(+0.40%) |
Aug 04, 2015 | 57.81 | 58.00 | 57.26 | 57.36 | 755,769 | -0.20(-0.35%) |
Aug 03, 2015 | 58.02 | 58.21 | 57.23 | 57.56 | 887,124 | -0.47(-0.80%) |
Jul 31, 2015 | 57.76 | 58.05 | 57.25 | 58.03 | 1,016,781 | +0.48(+0.83%) |
Jul 30, 2015 | 57.03 | 57.74 | 56.65 | 57.55 | 921,728 | +0.09(+0.15%) |
Jul 29, 2015 | 58.80 | 58.80 | 56.52 | 57.47 | 2,261,521 | -1.21(-2.06%) |
Jul 28, 2015 | 57.66 | 58.76 | 57.32 | 58.67 | 1,546,960 | +1.16(+2.03%) |
Jul 27, 2015 | 57.54 | 57.74 | 57.15 | 57.51 | 905,214 | -0.15(-0.25%) |
Jul 24, 2015 | 57.80 | 57.93 | 57.49 | 57.65 | 790,640 | -0.14(-0.24%) |
Jul 23, 2015 | 58.45 | 58.45 | 57.69 | 57.79 | 602,610 | -0.49(-0.85%) |
Jul 22, 2015 | 57.83 | 58.47 | 57.75 | 58.29 | 838,817 | +0.47(+0.81%) |
Jul 21, 2015 | 58.08 | 58.13 | 57.45 | 57.82 | 1,053,846 | -0.22(-0.39%) |
Jul 20, 2015 | 58.05 | 58.27 | 57.94 | 58.04 | 789,204 | -0.04(-0.07%) |
Jul 17, 2015 | 58.10 | 58.20 | 57.85 | 58.08 | 583,960 | -0.02(-0.04%) |
Jul 16, 2015 | 58.11 | 58.21 | 57.84 | 58.10 | 584,896 | +0.28(+0.49%) |
Jul 15, 2015 | 57.56 | 58.08 | 57.51 | 57.82 | 755,057 | +0.08(+0.14%) |
Jul 14, 2015 | 57.65 | 57.84 | 57.18 | 57.74 | 923,457 | +0.28(+0.48%) |
Jul 13, 2015 | 57.38 | 57.55 | 57.03 | 57.46 | 758,278 | +0.42(+0.73%) |
Jul 10, 2015 | 56.85 | 57.22 | 56.59 | 57.05 | 750,459 | +0.80(+1.42%) |
Jul 09, 2015 | 56.61 | 56.76 | 56.13 | 56.25 | 639,147 | +0.36(+0.65%) |
Jul 08, 2015 | 56.71 | 57.01 | 55.80 | 55.89 | 1,102,734 | -1.03(-1.81%) |
Jul 07, 2015 | 56.67 | 56.96 | 56.00 | 56.92 | 1,136,055 | +0.25(+0.45%) |
Jul 06, 2015 | 56.25 | 56.85 | 56.08 | 56.67 | 1,065,759 | +0.02(+0.03%) |
Jul 02, 2015 | 56.70 | 56.65 | 56.65 | 56.65 | 1,089,615 | +0.08(+0.15%) |
Jul 01, 2015 | 56.20 | 56.66 | 55.89 | 56.56 | 931,581 | +0.83(+1.49%) |
Jun 30, 2015 | 56.27 | 56.41 | 55.73 | 55.73 | 1,463,381 | -0.04(-0.07%) |
Jun 29, 2015 | 56.75 | 56.77 | 55.72 | 55.77 | 1,127,709 | -1.27(-2.22%) |
Jun 26, 2015 | 56.87 | 57.22 | 56.53 | 57.04 | 1,960,559 | +0.38(+0.66%) |
Jun 25, 2015 | 56.69 | 56.84 | 56.46 | 56.66 | 863,129 | +0.07(+0.12%) |
Jun 24, 2015 | 57.13 | 57.15 | 56.55 | 56.60 | 999,051 | -0.53(-0.93%) |
Jun 23, 2015 | 57.22 | 57.29 | 56.95 | 57.13 | 764,632 | -0.01(-0.02%) |
Jun 22, 2015 | 57.20 | 57.43 | 56.87 | 57.14 | 752,813 | +0.34(+0.60%) |
Jun 19, 2015 | 56.87 | 57.25 | 56.57 | 56.80 | 1,535,995 | -0.09(-0.16%) |
Jun 18, 2015 | 56.30 | 57.16 | 56.27 | 56.89 | 1,052,254 | +0.86(+1.54%) |
Jun 17, 2015 | 55.93 | 56.16 | 55.51 | 56.03 | 543,746 | +0.26(+0.46%) |
Jun 16, 2015 | 55.20 | 55.91 | 55.04 | 55.77 | 508,334 | +0.45(+0.82%) |
Jun 15, 2015 | 55.28 | 55.42 | 54.97 | 55.31 | 814,773 | -0.44(-0.78%) |
Jun 12, 2015 | 56.08 | 56.22 | 55.71 | 55.75 | 742,389 | -0.49(-0.87%) |
Jun 11, 2015 | 55.93 | 56.29 | 55.80 | 56.24 | 1,002,042 | +0.36(+0.64%) |
Jun 10, 2015 | 55.03 | 55.96 | 54.76 | 55.88 | 996,096 | +1.24(+2.28%) |
Jun 09, 2015 | 54.91 | 54.99 | 54.56 | 54.64 | 633,203 | -0.18(-0.33%) |
Jun 08, 2015 | 54.89 | 55.15 | 54.77 | 54.82 | 684,384 | -0.17(-0.31%) |
Jun 05, 2015 | 55.10 | 55.50 | 54.68 | 54.99 | 924,739 | -0.26(-0.47%) |
Jun 04, 2015 | 55.73 | 55.82 | 55.11 | 55.25 | 871,057 | -0.64(-1.14%) |
Jun 03, 2015 | 55.91 | 55.93 | 55.46 | 55.88 | 719,900 | +0.15(+0.26%) |
Jun 02, 2015 | 55.69 | 56.03 | 55.39 | 55.74 | 1,202,189 | -0.33(-0.59%) |
Jun 01, 2015 | 55.85 | 56.14 | 55.34 | 56.07 | 1,401,301 | +0.51(+0.92%) |
May 29, 2015 | 55.98 | 56.05 | 55.38 | 55.56 | 2,623,751 | -0.39(-0.69%) |
May 28, 2015 | 55.92 | 56.12 | 55.59 | 55.95 | 930,395 | -0.04(-0.07%) |
May 27, 2015 | 55.55 | 55.99 | 55.24 | 55.98 | 948,793 | +0.57(+1.03%) |
May 26, 2015 | 55.68 | 55.71 | 55.33 | 55.41 | 1,405,562 | -0.29(-0.53%) |
May 22, 2015 | 55.58 | 55.71 | 55.71 | 55.71 | 755,055 | +0.17(+0.30%) |
May 21, 2015 | 55.21 | 55.70 | 55.21 | 55.54 | 749,057 | +0.14(+0.25%) |
May 20, 2015 | 55.68 | 55.96 | 55.40 | 55.40 | 993,604 | -0.08(-0.15%) |
May 19, 2015 | 55.29 | 55.65 | 55.10 | 55.48 | 904,026 | +0.16(+0.30%) |
May 18, 2015 | 54.80 | 55.39 | 54.78 | 55.31 | 845,508 | +0.50(+0.92%) |
May 15, 2015 | 55.36 | 55.36 | 54.70 | 54.81 | 1,938,688 | -0.23(-0.41%) |
May 14, 2015 | 54.52 | 55.06 | 54.03 | 55.04 | 988,675 | +0.95(+1.76%) |
May 13, 2015 | 54.05 | 54.49 | 53.76 | 54.09 | 979,500 | +0.19(+0.36%) |
May 12, 2015 | 53.73 | 54.07 | 53.25 | 53.89 | 1,134,655 | +0.01(+0.01%) |
May 11, 2015 | 54.12 | 54.24 | 53.76 | 53.89 | 1,449,142 | -0.34(-0.62%) |
May 08, 2015 | 54.26 | 54.65 | 53.74 | 54.22 | 1,235,717 | +0.50(+0.94%) |
May 07, 2015 | 53.48 | 53.89 | 53.38 | 53.72 | 1,398,101 | +0.22(+0.41%) |
May 06, 2015 | 54.25 | 54.35 | 53.30 | 53.50 | 1,442,690 | -0.75(-1.37%) |
May 05, 2015 | 55.58 | 55.69 | 54.23 | 54.25 | 1,624,857 | -1.46(-2.63%) |
May 04, 2015 | 54.69 | 55.96 | 54.39 | 55.71 | 1,958,581 | +1.26(+2.32%) |
May 01, 2015 | 53.80 | 54.50 | 53.69 | 54.45 | 1,698,669 | +0.68(+1.27%) |
Apr 30, 2015 | 54.31 | 54.52 | 53.60 | 53.76 | 1,368,666 | -0.80(-1.47%) |
Apr 29, 2015 | 54.54 | 54.90 | 54.18 | 54.57 | 1,299,995 | -0.35(-0.64%) |
Apr 28, 2015 | 54.81 | 55.01 | 54.26 | 54.92 | 1,233,338 | +0.02(+0.04%) |
Apr 27, 2015 | 55.93 | 56.01 | 54.87 | 54.90 | 763,044 | -1.00(-1.79%) |
Apr 24, 2015 | 55.65 | 56.18 | 55.08 | 55.90 | 1,226,674 | +0.27(+0.49%) |
Apr 23, 2015 | 55.36 | 55.95 | 55.17 | 55.62 | 762,536 | +0.29(+0.52%) |
Apr 22, 2015 | 54.89 | 55.40 | 54.68 | 55.34 | 1,010,529 | +0.45(+0.81%) |
Apr 21, 2015 | 55.04 | 55.15 | 54.71 | 54.89 | 903,317 | +0.12(+0.21%) |
Apr 20, 2015 | 54.53 | 54.96 | 54.39 | 54.77 | 755,947 | +0.55(+1.01%) |
Apr 17, 2015 | 54.59 | 54.66 | 53.85 | 54.22 | 1,120,773 | -0.78(-1.42%) |
Apr 16, 2015 | 54.81 | 55.04 | 54.47 | 55.00 | 1,029,455 | +0.08(+0.15%) |
Apr 15, 2015 | 55.22 | 55.33 | 54.89 | 54.92 | 947,414 | -0.21(-0.38%) |
Apr 14, 2015 | 55.60 | 55.74 | 54.78 | 55.13 | 1,129,843 | -0.61(-1.10%) |
Apr 13, 2015 | 55.65 | 56.14 | 55.65 | 55.74 | 1,600,410 | +0.11(+0.20%) |
Apr 10, 2015 | 55.69 | 55.87 | 55.42 | 55.63 | 1,265,776 | +0.02(+0.04%) |
Apr 09, 2015 | 54.81 | 55.62 | 54.73 | 55.61 | 1,304,169 | +0.66(+1.21%) |
Apr 08, 2015 | 54.88 | 55.64 | 54.65 | 54.95 | 1,594,132 | +0.09(+0.16%) |
Apr 07, 2015 | 55.05 | 55.66 | 54.85 | 54.85 | 1,139,727 | -0.19(-0.34%) |
Apr 06, 2015 | 54.27 | 55.45 | 53.94 | 55.04 | 1,815,214 | +0.40(+0.74%) |
Apr 02, 2015 | 54.26 | 54.64 | 54.64 | 54.64 | 1,158,465 | +0.44(+0.80%) |