Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.00 | 74.25 | 72.85 | 73.48 | 149,308 | +0.75(+1.03%) |
Mar 30, 2016 | 73.75 | 74.71 | 72.70 | 72.73 | 216,841 | -1.02(-1.38%) |
Mar 29, 2016 | 72.42 | 73.86 | 72.23 | 73.75 | 311,116 | +1.40(+1.94%) |
Mar 28, 2016 | 72.34 | 72.91 | 72.02 | 72.35 | 79,173 | +0.19(+0.26%) |
Mar 24, 2016 | 71.91 | 72.16 | 72.16 | 72.16 | 165,500 | +0.16(+0.22%) |
Mar 23, 2016 | 74.24 | 74.74 | 71.95 | 72.00 | 250,660 | -2.53(-3.39%) |
Mar 22, 2016 | 75.05 | 75.25 | 73.44 | 74.53 | 98,842 | -0.59(-0.79%) |
Mar 21, 2016 | 75.31 | 75.98 | 75.10 | 75.12 | 132,140 | -0.72(-0.95%) |
Mar 18, 2016 | 75.12 | 76.58 | 75.12 | 75.84 | 334,740 | +1.14(+1.53%) |
Mar 17, 2016 | 73.15 | 74.95 | 72.69 | 74.70 | 151,717 | +1.64(+2.24%) |
Mar 16, 2016 | 72.70 | 73.23 | 72.13 | 73.06 | 190,731 | +0.16(+0.22%) |
Mar 15, 2016 | 74.72 | 74.98 | 72.65 | 72.90 | 210,929 | -2.03(-2.71%) |
Mar 14, 2016 | 73.25 | 76.25 | 72.88 | 74.93 | 281,357 | +1.71(+2.34%) |
Mar 11, 2016 | 73.35 | 73.79 | 72.03 | 73.22 | 221,077 | +0.69(+0.95%) |
Mar 10, 2016 | 74.39 | 74.63 | 72.35 | 72.53 | 198,329 | -1.40(-1.89%) |
Mar 09, 2016 | 73.24 | 74.35 | 73.12 | 73.93 | 160,033 | +0.91(+1.25%) |
Mar 08, 2016 | 73.82 | 74.17 | 72.93 | 73.02 | 217,417 | -1.27(-1.71%) |
Mar 07, 2016 | 73.71 | 74.69 | 73.71 | 74.29 | 190,503 | -0.04(-0.05%) |
Mar 04, 2016 | 73.91 | 74.56 | 73.31 | 74.33 | 186,905 | +0.38(+0.51%) |
Mar 03, 2016 | 73.75 | 74.06 | 73.00 | 73.95 | 162,902 | +0.11(+0.15%) |
Mar 02, 2016 | 73.28 | 73.87 | 73.02 | 73.84 | 157,610 | +0.27(+0.37%) |
Mar 01, 2016 | 73.26 | 73.57 | 72.54 | 73.57 | 285,660 | +0.56(+0.77%) |
Feb 29, 2016 | 71.85 | 73.16 | 71.66 | 73.01 | 253,172 | +1.35(+1.88%) |
Feb 26, 2016 | 72.54 | 74.40 | 71.40 | 71.66 | 331,041 | -0.53(-0.73%) |
Feb 25, 2016 | 71.10 | 72.25 | 70.68 | 72.19 | 320,260 | +1.00(+1.40%) |
Feb 24, 2016 | 70.37 | 71.28 | 69.96 | 71.19 | 288,985 | -0.10(-0.14%) |
Feb 23, 2016 | 70.52 | 71.99 | 70.10 | 71.29 | 287,838 | +0.83(+1.18%) |
Feb 22, 2016 | 72.27 | 72.71 | 66.49 | 70.46 | 752,142 | -1.37(-1.91%) |
Feb 19, 2016 | 69.99 | 72.30 | 69.69 | 71.83 | 365,581 | +1.60(+2.28%) |
Feb 18, 2016 | 69.11 | 71.00 | 68.88 | 70.23 | 419,001 | +1.03(+1.49%) |
Feb 17, 2016 | 69.59 | 70.25 | 67.82 | 69.20 | 555,791 | -0.61(-0.87%) |
Feb 16, 2016 | 65.00 | 70.88 | 64.88 | 69.81 | 1,071,652 | +7.36(+11.79%) |
Feb 12, 2016 | 61.02 | 62.45 | 62.45 | 62.45 | 389,600 | +1.53(+2.51%) |
Feb 11, 2016 | 56.91 | 61.22 | 56.48 | 60.92 | 472,443 | +2.92(+5.03%) |
Feb 10, 2016 | 56.17 | 60.28 | 56.02 | 58.00 | 517,818 | +1.10(+1.93%) |
Feb 09, 2016 | 56.39 | 58.22 | 56.29 | 56.90 | 281,474 | +0.19(+0.34%) |
Feb 08, 2016 | 57.67 | 57.69 | 56.49 | 56.71 | 428,657 | -0.99(-1.72%) |
Feb 05, 2016 | 59.44 | 59.44 | 57.56 | 57.70 | 245,671 | -1.81(-3.04%) |
Feb 04, 2016 | 59.38 | 59.78 | 58.77 | 59.51 | 222,231 | +0.10(+0.17%) |
Feb 03, 2016 | 59.89 | 59.89 | 57.96 | 59.41 | 235,612 | +0.17(+0.29%) |
Feb 02, 2016 | 60.73 | 61.03 | 59.00 | 59.24 | 153,479 | -2.08(-3.39%) |
Feb 01, 2016 | 61.94 | 61.94 | 60.42 | 61.32 | 245,305 | -1.18(-1.89%) |
Jan 29, 2016 | 58.96 | 62.50 | 58.96 | 62.50 | 356,884 | +3.47(+5.88%) |
Jan 28, 2016 | 59.72 | 59.72 | 58.63 | 59.03 | 162,866 | -0.23(-0.39%) |
Jan 27, 2016 | 60.85 | 61.10 | 58.97 | 59.26 | 166,526 | -1.72(-2.82%) |
Jan 26, 2016 | 59.19 | 61.05 | 58.86 | 60.98 | 260,564 | +2.11(+3.58%) |
Jan 25, 2016 | 59.56 | 59.90 | 58.59 | 58.87 | 152,059 | -1.07(-1.79%) |
Jan 22, 2016 | 59.39 | 60.26 | 59.00 | 59.94 | 141,141 | +1.51(+2.58%) |
Jan 21, 2016 | 58.89 | 59.68 | 58.00 | 58.43 | 124,042 | -0.34(-0.58%) |
Jan 20, 2016 | 57.54 | 59.06 | 56.34 | 58.77 | 255,174 | +0.50(+0.86%) |
Jan 19, 2016 | 60.08 | 60.08 | 57.41 | 58.27 | 243,923 | -1.02(-1.72%) |
Jan 15, 2016 | 59.42 | 59.29 | 59.29 | 59.29 | 283,700 | -1.82(-2.98%) |
Jan 14, 2016 | 62.00 | 62.33 | 61.05 | 61.11 | 224,058 | -0.85(-1.37%) |
Jan 13, 2016 | 62.30 | 63.36 | 61.68 | 61.96 | 416,284 | -0.38(-0.61%) |
Jan 12, 2016 | 60.75 | 62.58 | 60.10 | 62.34 | 342,742 | +2.14(+3.55%) |
Jan 11, 2016 | 57.45 | 60.39 | 57.28 | 60.20 | 298,086 | +3.05(+5.34%) |
Jan 08, 2016 | 57.14 | 58.00 | 56.54 | 57.15 | 288,772 | +0.22(+0.39%) |
Jan 07, 2016 | 58.06 | 58.98 | 56.68 | 56.93 | 293,197 | -2.05(-3.48%) |
Jan 06, 2016 | 58.83 | 59.60 | 58.41 | 58.98 | 178,081 | -0.85(-1.42%) |
Jan 05, 2016 | 59.30 | 60.23 | 59.11 | 59.83 | 168,427 | +0.57(+0.96%) |
Jan 04, 2016 | 59.94 | 60.30 | 58.40 | 59.26 | 270,760 | -1.75(-2.87%) |
Dec 31, 2015 | 61.20 | 61.01 | 61.01 | 61.01 | 200,000 | -0.41(-0.67%) |
Dec 30, 2015 | 62.12 | 62.43 | 61.26 | 61.42 | 157,701 | -0.70(-1.13%) |
Dec 29, 2015 | 61.91 | 62.61 | 61.60 | 62.12 | 139,034 | +0.52(+0.84%) |
Dec 28, 2015 | 61.17 | 61.85 | 60.83 | 61.60 | 108,957 | +0.27(+0.44%) |
Dec 24, 2015 | 61.03 | 61.33 | 61.33 | 61.33 | 45,200 | +0.28(+0.46%) |
Dec 23, 2015 | 59.75 | 61.40 | 59.68 | 61.05 | 128,098 | +0.97(+1.61%) |
Dec 22, 2015 | 59.76 | 60.10 | 58.90 | 60.08 | 102,411 | +0.52(+0.87%) |
Dec 21, 2015 | 58.65 | 59.59 | 58.18 | 59.56 | 162,899 | +1.19(+2.04%) |
Dec 18, 2015 | 59.70 | 59.87 | 58.33 | 58.37 | 653,311 | -1.36(-2.28%) |
Dec 17, 2015 | 60.85 | 60.96 | 59.54 | 59.73 | 126,862 | -1.08(-1.78%) |
Dec 16, 2015 | 59.94 | 61.01 | 59.87 | 60.81 | 152,259 | +1.17(+1.96%) |
Dec 15, 2015 | 59.33 | 60.12 | 59.02 | 59.64 | 182,435 | +0.75(+1.27%) |
Dec 14, 2015 | 59.87 | 60.28 | 58.58 | 58.89 | 226,360 | -1.04(-1.74%) |
Dec 11, 2015 | 60.07 | 61.06 | 59.55 | 59.93 | 230,238 | -1.05(-1.72%) |
Dec 10, 2015 | 60.67 | 61.85 | 60.67 | 60.98 | 171,050 | +0.23(+0.38%) |
Dec 09, 2015 | 61.20 | 61.86 | 60.30 | 60.75 | 173,403 | -0.52(-0.85%) |
Dec 08, 2015 | 61.42 | 61.95 | 60.76 | 61.27 | 179,360 | -0.61(-0.99%) |
Dec 07, 2015 | 62.73 | 62.96 | 61.43 | 61.88 | 173,989 | -0.73(-1.17%) |
Dec 04, 2015 | 61.67 | 62.88 | 61.65 | 62.61 | 116,652 | +1.14(+1.85%) |
Dec 03, 2015 | 61.82 | 62.96 | 61.30 | 61.47 | 288,459 | -0.07(-0.11%) |
Dec 02, 2015 | 62.11 | 62.46 | 61.47 | 61.54 | 177,463 | -0.46(-0.74%) |
Dec 01, 2015 | 62.00 | 62.05 | 61.19 | 62.00 | 161,651 | +0.02(+0.03%) |
Nov 30, 2015 | 61.90 | 62.48 | 61.23 | 61.98 | 219,204 | +0.08(+0.13%) |
Nov 27, 2015 | 61.35 | 61.97 | 61.35 | 61.90 | 90,534 | +0.42(+0.68%) |
Nov 25, 2015 | 60.78 | 61.48 | 61.48 | 61.48 | 169,500 | +0.46(+0.75%) |
Nov 24, 2015 | 60.44 | 61.02 | 59.97 | 61.02 | 104,065 | +0.20(+0.33%) |
Nov 23, 2015 | 61.50 | 61.82 | 60.40 | 60.82 | 168,944 | -0.99(-1.60%) |
Nov 20, 2015 | 61.15 | 61.96 | 61.15 | 61.81 | 142,861 | +1.06(+1.74%) |
Nov 19, 2015 | 60.96 | 61.17 | 60.43 | 60.75 | 103,635 | -0.42(-0.69%) |
Nov 18, 2015 | 61.34 | 61.70 | 60.53 | 61.17 | 283,974 | -0.09(-0.15%) |
Nov 17, 2015 | 61.80 | 62.33 | 61.20 | 61.26 | 183,861 | -0.77(-1.24%) |
Nov 16, 2015 | 59.80 | 62.11 | 59.80 | 62.03 | 222,297 | +2.27(+3.80%) |
Nov 13, 2015 | 59.78 | 60.00 | 58.91 | 59.76 | 207,048 | -0.45(-0.75%) |
Nov 12, 2015 | 61.85 | 62.00 | 60.08 | 60.21 | 264,907 | -2.24(-3.59%) |
Nov 11, 2015 | 62.95 | 63.42 | 61.43 | 62.45 | 213,806 | -0.63(-1.00%) |
Nov 10, 2015 | 64.02 | 64.03 | 58.62 | 63.08 | 815,497 | -2.92(-4.42%) |
Nov 09, 2015 | 66.76 | 66.76 | 64.77 | 66.00 | 229,431 | -0.30(-0.45%) |
Nov 06, 2015 | 66.11 | 66.64 | 65.22 | 66.30 | 238,324 | +0.16(+0.24%) |
Nov 05, 2015 | 65.39 | 66.26 | 64.51 | 66.14 | 220,369 | +0.81(+1.24%) |
Nov 04, 2015 | 65.91 | 66.66 | 64.50 | 65.33 | 206,889 | -0.39(-0.59%) |
Nov 03, 2015 | 66.27 | 66.54 | 65.34 | 65.72 | 214,686 | -0.61(-0.92%) |
Nov 02, 2015 | 66.11 | 66.78 | 65.58 | 66.33 | 311,663 | +0.37(+0.56%) |
Oct 30, 2015 | 66.35 | 66.70 | 65.12 | 65.96 | 259,375 | -0.34(-0.51%) |
Oct 29, 2015 | 67.52 | 67.77 | 66.18 | 66.30 | 151,131 | -1.42(-2.10%) |
Oct 28, 2015 | 65.95 | 67.86 | 65.73 | 67.72 | 240,264 | +2.10(+3.20%) |
Oct 27, 2015 | 66.88 | 67.85 | 64.94 | 65.62 | 180,818 | -1.38(-2.06%) |
Oct 26, 2015 | 67.36 | 67.66 | 66.68 | 67.00 | 116,697 | -0.27(-0.40%) |
Oct 23, 2015 | 67.19 | 67.70 | 66.46 | 67.27 | 184,959 | +0.74(+1.11%) |
Oct 22, 2015 | 65.32 | 69.15 | 65.00 | 66.53 | 185,680 | +1.69(+2.61%) |
Oct 21, 2015 | 66.45 | 66.45 | 64.79 | 64.84 | 194,022 | -1.29(-1.95%) |
Oct 20, 2015 | 66.37 | 68.64 | 65.22 | 66.13 | 195,318 | -0.44(-0.66%) |
Oct 19, 2015 | 66.11 | 66.84 | 65.90 | 66.57 | 164,749 | +0.10(+0.15%) |
Oct 16, 2015 | 67.11 | 67.11 | 66.26 | 66.47 | 163,211 | -0.83(-1.23%) |
Oct 15, 2015 | 66.43 | 67.36 | 65.05 | 67.30 | 224,506 | +0.86(+1.29%) |
Oct 14, 2015 | 66.92 | 68.03 | 66.26 | 66.44 | 309,194 | -0.30(-0.45%) |
Oct 13, 2015 | 68.65 | 68.85 | 66.15 | 66.74 | 370,072 | -3.56(-5.06%) |
Oct 12, 2015 | 70.03 | 71.41 | 69.78 | 70.30 | 246,772 | +0.15(+0.21%) |
Oct 09, 2015 | 70.26 | 71.38 | 69.82 | 70.15 | 261,685 | -0.63(-0.89%) |
Oct 08, 2015 | 69.98 | 70.90 | 69.28 | 70.78 | 214,219 | +0.75(+1.07%) |
Oct 07, 2015 | 68.74 | 70.31 | 68.64 | 70.03 | 416,379 | +1.40(+2.04%) |
Oct 06, 2015 | 66.77 | 68.78 | 66.76 | 68.63 | 239,564 | +1.98(+2.97%) |
Oct 05, 2015 | 64.79 | 66.78 | 64.79 | 66.65 | 238,927 | +2.22(+3.45%) |
Oct 02, 2015 | 62.24 | 64.43 | 62.24 | 64.43 | 221,330 | +1.42(+2.25%) |
Oct 01, 2015 | 64.00 | 64.02 | 61.23 | 63.01 | 411,077 | -1.28(-1.99%) |
Sep 30, 2015 | 64.66 | 65.17 | 63.31 | 64.29 | 272,972 | +0.18(+0.28%) |
Sep 29, 2015 | 64.25 | 64.57 | 63.40 | 64.11 | 272,146 | -0.30(-0.47%) |
Sep 28, 2015 | 64.30 | 65.22 | 63.90 | 64.41 | 344,024 | +0.07(+0.11%) |
Sep 25, 2015 | 62.66 | 64.97 | 62.15 | 64.34 | 304,604 | +2.32(+3.74%) |
Sep 24, 2015 | 61.83 | 62.15 | 61.07 | 62.02 | 269,975 | -0.25(-0.40%) |
Sep 23, 2015 | 63.61 | 64.28 | 62.26 | 62.27 | 259,021 | -1.20(-1.89%) |
Sep 22, 2015 | 62.65 | 63.56 | 62.49 | 63.47 | 193,027 | +0.16(+0.25%) |
Sep 21, 2015 | 62.89 | 63.74 | 62.29 | 63.31 | 127,715 | +0.90(+1.44%) |
Sep 18, 2015 | 62.48 | 63.47 | 61.98 | 62.41 | 236,228 | -1.21(-1.90%) |
Sep 17, 2015 | 63.39 | 64.45 | 62.80 | 63.62 | 143,595 | +0.25(+0.39%) |
Sep 16, 2015 | 62.90 | 63.56 | 62.63 | 63.37 | 117,794 | +0.71(+1.13%) |
Sep 15, 2015 | 62.94 | 63.08 | 62.02 | 62.66 | 180,543 | +0.10(+0.16%) |
Sep 14, 2015 | 63.20 | 63.22 | 62.41 | 62.56 | 121,713 | -0.69(-1.09%) |
Sep 11, 2015 | 63.14 | 63.60 | 62.00 | 63.25 | 185,460 | -0.44(-0.69%) |
Sep 10, 2015 | 64.29 | 64.62 | 63.45 | 63.69 | 203,312 | -0.66(-1.03%) |
Sep 09, 2015 | 63.75 | 64.89 | 63.75 | 64.35 | 397,507 | +1.10(+1.74%) |
Sep 08, 2015 | 62.12 | 63.50 | 61.50 | 63.25 | 333,304 | +1.89(+3.08%) |
Sep 04, 2015 | 60.67 | 61.36 | 61.36 | 61.36 | 170,600 | +0.00(+0.00%) |
Sep 03, 2015 | 60.80 | 61.71 | 60.69 | 61.36 | 246,425 | +0.55(+0.90%) |
Sep 02, 2015 | 59.27 | 60.81 | 58.61 | 60.81 | 230,598 | +2.30(+3.93%) |
Sep 01, 2015 | 57.47 | 59.03 | 56.97 | 58.51 | 283,763 | -0.26(-0.44%) |
Aug 31, 2015 | 59.27 | 59.27 | 58.37 | 58.77 | 184,532 | -0.79(-1.33%) |
Aug 28, 2015 | 59.06 | 59.82 | 58.73 | 59.56 | 144,739 | +0.23(+0.39%) |
Aug 27, 2015 | 59.76 | 60.20 | 58.70 | 59.33 | 210,765 | +0.10(+0.17%) |
Aug 26, 2015 | 59.06 | 59.40 | 57.69 | 59.23 | 166,174 | +1.37(+2.37%) |
Aug 25, 2015 | 60.06 | 60.06 | 57.83 | 57.86 | 213,051 | -0.54(-0.92%) |
Aug 24, 2015 | 58.00 | 60.22 | 57.76 | 58.40 | 383,116 | -1.85(-3.07%) |
Aug 21, 2015 | 59.88 | 62.37 | 59.82 | 60.25 | 238,481 | -0.84(-1.38%) |
Aug 20, 2015 | 62.09 | 62.90 | 61.05 | 61.09 | 220,929 | -1.63(-2.60%) |
Aug 19, 2015 | 62.32 | 63.32 | 62.32 | 62.72 | 175,289 | -0.22(-0.35%) |
Aug 18, 2015 | 62.82 | 62.97 | 62.44 | 62.94 | 217,226 | +0.20(+0.32%) |
Aug 17, 2015 | 61.04 | 62.84 | 60.49 | 62.74 | 189,417 | +1.65(+2.70%) |
Aug 14, 2015 | 59.23 | 61.23 | 59.23 | 61.09 | 215,890 | +1.62(+2.72%) |
Aug 13, 2015 | 59.90 | 60.36 | 59.38 | 59.47 | 222,498 | -0.57(-0.95%) |
Aug 12, 2015 | 59.40 | 60.24 | 59.02 | 60.04 | 158,814 | +0.27(+0.45%) |
Aug 11, 2015 | 60.78 | 61.00 | 59.72 | 59.77 | 257,380 | -1.68(-2.73%) |
Aug 10, 2015 | 60.30 | 61.66 | 57.23 | 61.45 | 159,413 | +1.46(+2.43%) |
Aug 07, 2015 | 56.20 | 61.59 | 56.07 | 59.99 | 370,571 | -1.27(-2.08%) |
Aug 06, 2015 | 62.21 | 62.21 | 60.93 | 61.27 | 254,324 | -1.14(-1.83%) |
Aug 05, 2015 | 62.13 | 62.61 | 61.91 | 62.41 | 219,887 | +0.70(+1.13%) |
Aug 04, 2015 | 62.33 | 62.73 | 61.54 | 61.71 | 211,710 | -0.49(-0.79%) |
Aug 03, 2015 | 61.84 | 62.23 | 61.32 | 62.20 | 267,090 | +0.20(+0.32%) |
Jul 31, 2015 | 61.72 | 62.17 | 61.56 | 62.00 | 168,317 | +0.22(+0.36%) |
Jul 30, 2015 | 60.91 | 61.81 | 60.89 | 61.78 | 218,468 | +0.59(+0.96%) |
Jul 29, 2015 | 60.98 | 61.27 | 60.48 | 61.19 | 191,670 | +0.63(+1.04%) |
Jul 28, 2015 | 60.26 | 60.58 | 59.39 | 60.56 | 279,948 | +0.61(+1.02%) |
Jul 27, 2015 | 59.08 | 60.05 | 59.08 | 59.95 | 218,701 | +0.44(+0.74%) |
Jul 24, 2015 | 60.19 | 60.31 | 59.16 | 59.51 | 212,961 | -0.82(-1.36%) |
Jul 23, 2015 | 59.67 | 60.49 | 59.67 | 60.33 | 306,342 | +0.75(+1.26%) |
Jul 22, 2015 | 59.57 | 60.05 | 58.93 | 59.58 | 288,281 | -0.42(-0.70%) |
Jul 21, 2015 | 59.67 | 60.22 | 59.34 | 60.00 | 369,454 | +0.39(+0.65%) |
Jul 20, 2015 | 60.08 | 60.10 | 59.15 | 59.61 | 223,909 | -0.44(-0.73%) |
Jul 17, 2015 | 60.50 | 60.50 | 59.83 | 60.05 | 140,719 | -0.23(-0.38%) |
Jul 16, 2015 | 60.40 | 61.08 | 60.08 | 60.28 | 113,541 | +0.21(+0.35%) |
Jul 15, 2015 | 60.24 | 60.24 | 59.59 | 60.07 | 149,075 | -0.09(-0.15%) |
Jul 14, 2015 | 58.79 | 60.36 | 58.79 | 60.16 | 234,940 | +1.27(+2.16%) |
Jul 13, 2015 | 58.58 | 59.00 | 58.23 | 58.89 | 140,892 | +0.69(+1.19%) |
Jul 10, 2015 | 57.43 | 58.22 | 56.70 | 58.20 | 160,234 | +1.32(+2.32%) |
Jul 09, 2015 | 58.38 | 58.86 | 56.55 | 56.88 | 326,919 | -0.72(-1.25%) |
Jul 08, 2015 | 58.50 | 58.62 | 57.30 | 57.60 | 412,094 | -1.59(-2.69%) |
Jul 07, 2015 | 58.63 | 59.27 | 57.68 | 59.19 | 428,294 | +0.66(+1.13%) |
Jul 06, 2015 | 59.00 | 59.50 | 57.88 | 58.53 | 230,264 | -0.86(-1.45%) |
Jul 02, 2015 | 60.90 | 59.39 | 59.39 | 59.39 | 234,000 | -1.29(-2.13%) |
Jul 01, 2015 | 60.45 | 60.72 | 59.53 | 60.68 | 342,281 | +0.42(+0.70%) |
Jun 30, 2015 | 60.77 | 61.06 | 59.50 | 60.26 | 291,535 | -0.19(-0.31%) |
Jun 29, 2015 | 60.91 | 61.69 | 60.11 | 60.45 | 215,038 | -1.11(-1.80%) |
Jun 26, 2015 | 62.75 | 62.75 | 61.17 | 61.56 | 308,916 | -0.93(-1.49%) |
Jun 25, 2015 | 63.00 | 63.00 | 62.15 | 62.49 | 119,538 | -0.21(-0.33%) |
Jun 24, 2015 | 63.74 | 63.74 | 62.37 | 62.70 | 115,654 | -1.09(-1.71%) |
Jun 23, 2015 | 63.66 | 63.85 | 62.89 | 63.79 | 119,048 | +0.19(+0.30%) |
Jun 22, 2015 | 63.66 | 63.79 | 63.14 | 63.60 | 128,973 | +0.21(+0.33%) |
Jun 19, 2015 | 63.11 | 63.74 | 62.29 | 63.39 | 276,520 | +0.40(+0.64%) |
Jun 18, 2015 | 62.40 | 63.40 | 62.03 | 62.99 | 205,548 | +0.74(+1.19%) |
Jun 17, 2015 | 62.91 | 62.99 | 62.15 | 62.25 | 93,011 | -0.42(-0.67%) |
Jun 16, 2015 | 62.04 | 63.32 | 62.04 | 62.67 | 119,339 | +0.43(+0.69%) |
Jun 15, 2015 | 62.53 | 63.08 | 62.10 | 62.24 | 180,752 | -1.31(-2.06%) |
Jun 12, 2015 | 62.62 | 63.55 | 62.62 | 63.55 | 156,901 | +0.87(+1.39%) |
Jun 11, 2015 | 62.93 | 63.05 | 62.13 | 62.68 | 157,499 | -0.01(-0.02%) |
Jun 10, 2015 | 62.78 | 63.34 | 62.47 | 62.69 | 239,628 | +0.08(+0.13%) |
Jun 09, 2015 | 62.62 | 62.78 | 61.65 | 62.61 | 526,952 | -0.13(-0.21%) |
Jun 08, 2015 | 63.38 | 63.63 | 62.43 | 62.74 | 239,580 | -0.76(-1.20%) |
Jun 05, 2015 | 63.52 | 63.62 | 62.59 | 63.50 | 191,716 | +0.00(+0.00%) |
Jun 04, 2015 | 63.80 | 64.27 | 63.25 | 63.50 | 142,081 | -0.98(-1.52%) |
Jun 03, 2015 | 64.04 | 64.48 | 63.57 | 64.48 | 139,488 | +0.53(+0.83%) |
Jun 02, 2015 | 63.02 | 64.57 | 63.02 | 63.95 | 185,520 | +0.62(+0.98%) |
Jun 01, 2015 | 63.16 | 63.74 | 62.91 | 63.33 | 192,981 | +0.34(+0.54%) |
May 29, 2015 | 62.58 | 63.44 | 62.30 | 62.99 | 296,501 | +0.42(+0.67%) |
May 28, 2015 | 62.43 | 62.67 | 62.03 | 62.57 | 126,650 | +0.18(+0.29%) |
May 27, 2015 | 62.02 | 62.49 | 61.61 | 62.39 | 183,263 | +0.64(+1.04%) |
May 26, 2015 | 62.19 | 62.47 | 61.50 | 61.75 | 372,943 | -0.72(-1.15%) |
May 22, 2015 | 62.63 | 62.47 | 62.47 | 62.47 | 337,800 | -0.06(-0.10%) |
May 21, 2015 | 62.17 | 62.83 | 61.47 | 62.53 | 417,902 | +0.53(+0.85%) |
May 20, 2015 | 64.11 | 64.11 | 61.26 | 62.00 | 905,426 | -2.65(-4.10%) |
May 19, 2015 | 61.71 | 64.74 | 61.57 | 64.65 | 587,939 | +2.87(+4.65%) |
May 18, 2015 | 61.45 | 61.96 | 60.78 | 61.78 | 263,444 | +0.07(+0.11%) |
May 15, 2015 | 61.32 | 61.93 | 60.60 | 61.71 | 299,717 | +0.10(+0.16%) |
May 14, 2015 | 61.44 | 61.73 | 60.91 | 61.61 | 104,816 | +0.50(+0.82%) |
May 13, 2015 | 60.83 | 61.19 | 60.42 | 61.11 | 95,883 | +0.50(+0.82%) |
May 12, 2015 | 60.58 | 61.03 | 59.77 | 60.61 | 89,046 | -0.30(-0.49%) |
May 11, 2015 | 61.03 | 61.69 | 60.75 | 60.91 | 79,081 | -0.12(-0.20%) |
May 08, 2015 | 61.48 | 62.11 | 60.86 | 61.03 | 100,443 | +0.11(+0.18%) |
May 07, 2015 | 60.30 | 61.30 | 60.03 | 60.92 | 88,477 | +0.47(+0.78%) |
May 06, 2015 | 60.67 | 60.82 | 59.70 | 60.45 | 112,599 | -0.01(-0.02%) |
May 05, 2015 | 61.64 | 62.24 | 60.16 | 60.46 | 143,185 | -1.58(-2.55%) |
May 04, 2015 | 60.23 | 62.28 | 60.23 | 62.04 | 257,371 | +1.75(+2.90%) |
May 01, 2015 | 60.19 | 60.91 | 59.74 | 60.29 | 195,938 | +0.17(+0.28%) |
Apr 30, 2015 | 61.32 | 62.72 | 60.09 | 60.12 | 182,338 | -1.55(-2.51%) |
Apr 29, 2015 | 62.79 | 62.94 | 61.44 | 61.67 | 98,986 | -1.39(-2.20%) |
Apr 28, 2015 | 62.08 | 63.15 | 61.92 | 63.06 | 122,009 | +1.01(+1.63%) |
Apr 27, 2015 | 62.17 | 63.28 | 61.72 | 62.05 | 126,369 | -0.07(-0.11%) |
Apr 24, 2015 | 61.89 | 62.25 | 61.56 | 62.12 | 87,728 | +0.19(+0.31%) |
Apr 23, 2015 | 62.03 | 62.99 | 61.65 | 61.93 | 104,741 | -0.21(-0.34%) |
Apr 22, 2015 | 62.85 | 62.85 | 61.62 | 62.14 | 120,501 | -0.45(-0.72%) |
Apr 21, 2015 | 62.27 | 62.89 | 61.72 | 62.59 | 129,464 | +0.45(+0.72%) |
Apr 20, 2015 | 62.05 | 62.95 | 61.88 | 62.14 | 118,196 | +0.19(+0.31%) |
Apr 17, 2015 | 62.81 | 63.00 | 61.45 | 61.95 | 166,394 | -1.35(-2.13%) |
Apr 16, 2015 | 63.12 | 63.47 | 62.94 | 63.30 | 118,178 | +0.12(+0.19%) |
Apr 15, 2015 | 63.13 | 63.40 | 62.86 | 63.18 | 160,091 | +0.19(+0.30%) |
Apr 14, 2015 | 62.53 | 63.21 | 62.42 | 62.99 | 177,579 | +0.24(+0.38%) |
Apr 13, 2015 | 62.23 | 62.97 | 62.23 | 62.75 | 150,624 | +0.51(+0.82%) |
Apr 10, 2015 | 61.36 | 62.37 | 61.17 | 62.24 | 139,622 | +1.12(+1.83%) |
Apr 09, 2015 | 60.66 | 61.18 | 60.24 | 61.12 | 110,270 | +0.48(+0.79%) |
Apr 08, 2015 | 60.50 | 60.79 | 60.34 | 60.64 | 126,508 | +0.18(+0.30%) |
Apr 07, 2015 | 60.23 | 60.94 | 60.08 | 60.46 | 113,537 | +0.12(+0.20%) |
Apr 06, 2015 | 59.67 | 60.65 | 59.63 | 60.34 | 146,069 | +0.35(+0.58%) |
Apr 02, 2015 | 59.95 | 59.99 | 59.99 | 59.99 | 117,300 | -0.09(-0.15%) |