Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.21 | 63.40 | 62.85 | 63.11 | 787,678 | -0.07(-0.10%) |
Apr 28, 2016 | 63.19 | 63.61 | 63.05 | 63.18 | 639,574 | -0.49(-0.77%) |
Apr 27, 2016 | 63.51 | 63.73 | 63.37 | 63.67 | 546,782 | -0.13(-0.21%) |
Apr 26, 2016 | 63.84 | 63.95 | 63.64 | 63.80 | 778,955 | +0.20(+0.31%) |
Apr 25, 2016 | 63.55 | 63.65 | 63.38 | 63.60 | 712,417 | -0.08(-0.12%) |
Apr 22, 2016 | 63.62 | 63.82 | 63.45 | 63.67 | 852,914 | -0.18(-0.28%) |
Apr 21, 2016 | 64.20 | 64.23 | 63.79 | 63.85 | 1,343,301 | -0.69(-1.06%) |
Apr 20, 2016 | 64.58 | 64.78 | 64.44 | 64.54 | 882,539 | -0.22(-0.33%) |
Apr 19, 2016 | 64.69 | 64.85 | 64.55 | 64.75 | 913,376 | +0.72(+1.13%) |
Apr 18, 2016 | 63.59 | 64.08 | 63.52 | 64.03 | 895,867 | +0.65(+1.02%) |
Apr 15, 2016 | 63.51 | 63.57 | 63.38 | 63.38 | 861,990 | -0.05(-0.07%) |
Apr 14, 2016 | 63.58 | 63.64 | 63.40 | 63.43 | 939,869 | +0.05(+0.07%) |
Apr 13, 2016 | 63.37 | 63.51 | 63.18 | 63.38 | 1,326,285 | +0.38(+0.60%) |
Apr 12, 2016 | 62.73 | 63.12 | 62.40 | 63.01 | 728,087 | +0.62(+0.99%) |
Apr 11, 2016 | 62.62 | 62.80 | 62.38 | 62.39 | 830,225 | +0.02(+0.03%) |
Apr 08, 2016 | 62.43 | 62.48 | 62.20 | 62.37 | 748,758 | +0.78(+1.27%) |
Apr 07, 2016 | 61.92 | 62.05 | 61.47 | 61.59 | 1,416,412 | -0.43(-0.70%) |
Apr 06, 2016 | 61.33 | 62.02 | 61.33 | 62.02 | 914,547 | +0.86(+1.41%) |
Apr 05, 2016 | 61.21 | 61.36 | 61.05 | 61.16 | 4,599,940 | -0.69(-1.11%) |
Apr 04, 2016 | 62.03 | 62.09 | 61.75 | 61.84 | 873,635 | +0.11(+0.18%) |
Apr 01, 2016 | 61.25 | 61.82 | 61.05 | 61.73 | 1,136,325 | -0.65(-1.04%) |
Mar 31, 2016 | 62.60 | 62.63 | 62.33 | 62.38 | 997,304 | -0.46(-0.73%) |
Mar 30, 2016 | 62.90 | 63.11 | 62.79 | 62.84 | 940,544 | +0.33(+0.53%) |
Mar 29, 2016 | 61.72 | 62.55 | 61.56 | 62.51 | 830,850 | +0.67(+1.08%) |
Mar 28, 2016 | 61.96 | 62.06 | 61.48 | 61.84 | 715,644 | +0.25(+0.41%) |
Mar 24, 2016 | 61.40 | 61.59 | 61.59 | 61.59 | 778,054 | -0.08(-0.14%) |
Mar 23, 2016 | 61.92 | 61.98 | 61.57 | 61.67 | 848,085 | -0.35(-0.56%) |
Mar 22, 2016 | 61.86 | 62.09 | 61.78 | 62.02 | 553,456 | -0.06(-0.09%) |
Mar 21, 2016 | 61.98 | 62.16 | 61.87 | 62.08 | 887,972 | -0.10(-0.17%) |
Mar 18, 2016 | 62.24 | 62.34 | 62.06 | 62.18 | 1,136,813 | -0.14(-0.23%) |
Mar 17, 2016 | 61.97 | 62.48 | 61.81 | 62.32 | 877,697 | +0.47(+0.76%) |
Mar 16, 2016 | 60.98 | 61.93 | 60.85 | 61.85 | 669,039 | +0.67(+1.09%) |
Mar 15, 2016 | 61.15 | 61.22 | 61.01 | 61.19 | 619,447 | -0.29(-0.47%) |
Mar 14, 2016 | 61.61 | 61.61 | 61.37 | 61.48 | 480,725 | -0.22(-0.35%) |
Mar 11, 2016 | 61.39 | 61.72 | 61.26 | 61.69 | 760,933 | +1.11(+1.83%) |
Mar 10, 2016 | 60.99 | 61.18 | 60.21 | 60.59 | 670,633 | -0.15(-0.25%) |
Mar 09, 2016 | 60.78 | 60.91 | 60.63 | 60.74 | 530,091 | +0.33(+0.54%) |
Mar 08, 2016 | 60.60 | 60.71 | 60.37 | 60.41 | 683,337 | -0.33(-0.54%) |
Mar 07, 2016 | 60.48 | 60.88 | 60.28 | 60.74 | 761,737 | -0.34(-0.55%) |
Mar 04, 2016 | 61.07 | 61.22 | 60.89 | 61.07 | 1,208,414 | +0.28(+0.46%) |
Mar 03, 2016 | 60.54 | 60.79 | 60.40 | 60.79 | 606,255 | +0.18(+0.29%) |
Mar 02, 2016 | 60.29 | 60.62 | 60.17 | 60.61 | 1,147,438 | +0.08(+0.14%) |
Mar 01, 2016 | 60.06 | 60.56 | 59.91 | 60.53 | 754,487 | +1.23(+2.07%) |
Feb 29, 2016 | 59.50 | 59.70 | 59.26 | 59.30 | 581,788 | -0.43(-0.72%) |
Feb 26, 2016 | 60.22 | 60.24 | 59.65 | 59.73 | 822,783 | -0.31(-0.52%) |
Feb 25, 2016 | 59.64 | 60.04 | 59.48 | 60.04 | 1,357,398 | +0.58(+0.98%) |
Feb 24, 2016 | 58.87 | 59.52 | 58.63 | 59.46 | 959,052 | +0.24(+0.41%) |
Feb 23, 2016 | 59.66 | 59.68 | 59.13 | 59.22 | 1,709,273 | -0.90(-1.50%) |
Feb 22, 2016 | 59.98 | 60.15 | 59.83 | 60.12 | 635,421 | +0.60(+1.01%) |
Feb 19, 2016 | 59.21 | 59.53 | 59.05 | 59.52 | 717,244 | +0.19(+0.32%) |
Feb 18, 2016 | 59.59 | 59.59 | 59.25 | 59.33 | 1,043,348 | -0.12(-0.21%) |
Feb 17, 2016 | 59.09 | 59.54 | 59.06 | 59.45 | 1,642,688 | +0.54(+0.91%) |
Feb 16, 2016 | 58.87 | 58.92 | 58.40 | 58.91 | 909,384 | +0.81(+1.39%) |
Feb 12, 2016 | 57.49 | 58.11 | 58.11 | 58.11 | 1,202,816 | +0.67(+1.16%) |
Feb 11, 2016 | 57.39 | 57.60 | 57.07 | 57.44 | 1,144,891 | -0.46(-0.79%) |
Feb 10, 2016 | 58.20 | 58.37 | 57.83 | 57.90 | 1,086,746 | -0.27(-0.47%) |
Feb 09, 2016 | 57.73 | 58.44 | 57.51 | 58.17 | 900,278 | -0.29(-0.50%) |
Feb 08, 2016 | 58.46 | 58.63 | 58.01 | 58.46 | 1,521,614 | -0.39(-0.67%) |
Feb 05, 2016 | 59.51 | 59.52 | 58.70 | 58.86 | 1,336,465 | -0.90(-1.51%) |
Feb 04, 2016 | 59.61 | 59.95 | 59.36 | 59.76 | 1,339,805 | -0.27(-0.45%) |
Feb 03, 2016 | 59.87 | 60.03 | 59.11 | 60.03 | 1,346,437 | +0.78(+1.32%) |
Feb 02, 2016 | 59.52 | 59.70 | 59.06 | 59.25 | 896,220 | -0.59(-0.99%) |
Feb 01, 2016 | 59.40 | 59.98 | 59.32 | 59.84 | 873,230 | +0.23(+0.38%) |
Jan 29, 2016 | 58.91 | 59.63 | 58.83 | 59.62 | 1,123,421 | +1.06(+1.81%) |
Jan 28, 2016 | 58.76 | 58.83 | 58.32 | 58.56 | 725,993 | +0.38(+0.65%) |
Jan 27, 2016 | 58.39 | 58.84 | 57.96 | 58.18 | 793,472 | -0.18(-0.31%) |
Jan 26, 2016 | 57.80 | 58.38 | 57.73 | 58.36 | 667,126 | +0.84(+1.45%) |
Jan 25, 2016 | 57.85 | 57.99 | 57.47 | 57.53 | 1,628,589 | -0.35(-0.60%) |
Jan 22, 2016 | 57.55 | 57.96 | 57.46 | 57.87 | 1,298,164 | +1.34(+2.38%) |
Jan 21, 2016 | 56.14 | 56.80 | 55.79 | 56.53 | 1,035,012 | +0.06(+0.10%) |
Jan 20, 2016 | 56.62 | 56.71 | 55.60 | 56.47 | 1,075,131 | -0.91(-1.59%) |
Jan 19, 2016 | 57.84 | 57.93 | 57.07 | 57.38 | 1,525,284 | +0.22(+0.38%) |
Jan 15, 2016 | 57.22 | 57.17 | 57.17 | 57.17 | 1,401,776 | -1.30(-2.22%) |
Jan 14, 2016 | 58.17 | 58.70 | 57.86 | 58.46 | 1,253,509 | +0.41(+0.71%) |
Jan 13, 2016 | 58.89 | 58.96 | 57.92 | 58.05 | 950,621 | -0.56(-0.96%) |
Jan 12, 2016 | 58.78 | 58.82 | 58.21 | 58.61 | 998,894 | +0.19(+0.32%) |
Jan 11, 2016 | 58.75 | 58.77 | 58.01 | 58.43 | 1,034,157 | +0.16(+0.27%) |
Jan 08, 2016 | 59.06 | 59.10 | 58.23 | 58.27 | 964,472 | -0.52(-0.88%) |
Jan 07, 2016 | 58.79 | 59.29 | 58.71 | 58.78 | 949,450 | -0.81(-1.35%) |
Jan 06, 2016 | 59.37 | 59.67 | 59.27 | 59.59 | 595,633 | -0.58(-0.97%) |
Jan 05, 2016 | 59.98 | 60.21 | 59.84 | 60.17 | 1,328,043 | +0.11(+0.19%) |
Jan 04, 2016 | 60.12 | 60.18 | 59.51 | 60.06 | 835,420 | -0.84(-1.39%) |
Dec 31, 2015 | 61.43 | 60.91 | 60.91 | 60.91 | 1,760,502 | -0.68(-1.10%) |
Dec 30, 2015 | 61.69 | 61.73 | 61.53 | 61.58 | 765,520 | -0.23(-0.36%) |
Dec 29, 2015 | 61.66 | 62.03 | 61.64 | 61.81 | 1,957,365 | +0.82(+1.34%) |
Dec 28, 2015 | 61.14 | 61.14 | 60.78 | 60.99 | 6,316,099 | -0.05(-0.08%) |
Dec 24, 2015 | 61.08 | 61.04 | 61.04 | 61.04 | 488,454 | -0.17(-0.28%) |
Dec 23, 2015 | 60.92 | 61.26 | 60.74 | 61.21 | 1,125,893 | +0.69(+1.15%) |
Dec 22, 2015 | 60.32 | 60.60 | 60.13 | 60.51 | 1,503,937 | +0.32(+0.53%) |
Dec 21, 2015 | 60.45 | 60.52 | 59.93 | 60.19 | 1,410,829 | +0.35(+0.58%) |
Dec 18, 2015 | 60.13 | 60.18 | 59.87 | 59.84 | 936,140 | -0.33(-0.56%) |
Dec 17, 2015 | 60.65 | 60.67 | 60.14 | 60.18 | 1,247,021 | -0.48(-0.80%) |
Dec 16, 2015 | 60.36 | 60.87 | 60.12 | 60.66 | 910,493 | +0.79(+1.32%) |
Dec 15, 2015 | 59.97 | 60.10 | 59.78 | 59.87 | 886,945 | +0.11(+0.19%) |
Dec 14, 2015 | 59.79 | 59.87 | 59.19 | 59.76 | 1,058,684 | +0.33(+0.55%) |
Dec 11, 2015 | 59.71 | 59.76 | 59.36 | 59.44 | 877,048 | -0.72(-1.20%) |
Dec 10, 2015 | 60.37 | 60.44 | 60.06 | 60.16 | 617,597 | +0.02(+0.03%) |
Dec 09, 2015 | 60.32 | 60.65 | 59.84 | 60.14 | 727,374 | -0.24(-0.40%) |
Dec 08, 2015 | 60.30 | 60.43 | 60.11 | 60.38 | 731,984 | -0.44(-0.72%) |
Dec 07, 2015 | 60.93 | 60.93 | 60.61 | 60.82 | 397,533 | -0.25(-0.41%) |
Dec 04, 2015 | 60.63 | 61.17 | 60.49 | 61.07 | 871,232 | +0.54(+0.89%) |
Dec 03, 2015 | 61.00 | 61.02 | 60.39 | 60.53 | 1,086,793 | -0.25(-0.41%) |
Dec 02, 2015 | 61.13 | 61.17 | 60.66 | 60.78 | 661,666 | -0.41(-0.67%) |
Dec 01, 2015 | 61.00 | 61.25 | 60.97 | 61.19 | 1,010,888 | +0.61(+1.01%) |
Nov 30, 2015 | 60.71 | 60.71 | 60.47 | 60.58 | 440,329 | -0.20(-0.34%) |
Nov 27, 2015 | 60.89 | 60.89 | 60.74 | 60.78 | 143,514 | -0.19(-0.30%) |
Nov 25, 2015 | 61.04 | 60.97 | 60.97 | 60.97 | 368,628 | -0.01(-0.02%) |
Nov 24, 2015 | 60.69 | 61.06 | 60.56 | 60.98 | 1,586,104 | -0.01(-0.02%) |
Nov 23, 2015 | 61.15 | 61.26 | 60.82 | 60.99 | 1,348,425 | -0.35(-0.58%) |
Nov 20, 2015 | 61.57 | 61.62 | 61.25 | 61.34 | 527,810 | -0.01(-0.02%) |
Nov 19, 2015 | 61.33 | 61.48 | 61.25 | 61.35 | 458,910 | +0.42(+0.69%) |
Nov 18, 2015 | 60.68 | 60.99 | 60.51 | 60.93 | 933,415 | +0.33(+0.54%) |
Nov 17, 2015 | 60.60 | 60.75 | 60.42 | 60.61 | 710,389 | +0.20(+0.34%) |
Nov 16, 2015 | 59.90 | 60.49 | 59.83 | 60.40 | 1,036,076 | +0.58(+0.96%) |
Nov 13, 2015 | 60.02 | 60.02 | 59.69 | 59.83 | 835,774 | -0.41(-0.68%) |
Nov 12, 2015 | 60.38 | 60.50 | 60.23 | 60.23 | 705,369 | -0.38(-0.63%) |
Nov 11, 2015 | 60.66 | 60.83 | 60.52 | 60.62 | 386,055 | +0.51(+0.85%) |
Nov 10, 2015 | 59.96 | 60.18 | 59.84 | 60.10 | 573,041 | +0.07(+0.11%) |
Nov 09, 2015 | 60.33 | 60.35 | 59.87 | 60.04 | 1,156,316 | -0.72(-1.18%) |
Nov 06, 2015 | 60.90 | 60.93 | 60.53 | 60.76 | 585,694 | -0.52(-0.85%) |
Nov 05, 2015 | 61.48 | 61.49 | 61.17 | 61.28 | 409,055 | +0.02(+0.03%) |
Nov 04, 2015 | 61.56 | 61.57 | 61.11 | 61.26 | 552,992 | -0.26(-0.42%) |
Nov 03, 2015 | 61.29 | 61.68 | 61.22 | 61.52 | 933,544 | +0.06(+0.09%) |
Nov 02, 2015 | 61.32 | 61.51 | 61.24 | 61.46 | 698,117 | +0.31(+0.50%) |
Oct 30, 2015 | 61.33 | 61.55 | 61.15 | 61.15 | 946,574 | -0.15(-0.24%) |
Oct 29, 2015 | 61.17 | 61.38 | 61.14 | 61.30 | 488,138 | -0.32(-0.51%) |
Oct 28, 2015 | 61.62 | 61.94 | 61.23 | 61.62 | 683,249 | +0.29(+0.47%) |
Oct 27, 2015 | 61.41 | 61.52 | 61.17 | 61.33 | 357,264 | -0.23(-0.38%) |
Oct 26, 2015 | 61.67 | 61.78 | 61.52 | 61.56 | 874,919 | -0.24(-0.39%) |
Oct 23, 2015 | 61.73 | 61.92 | 61.58 | 61.81 | 944,000 | +0.50(+0.82%) |
Oct 22, 2015 | 61.09 | 61.54 | 61.00 | 61.30 | 804,360 | +0.55(+0.90%) |
Oct 21, 2015 | 61.17 | 61.17 | 60.76 | 60.76 | 670,459 | -0.21(-0.35%) |
Oct 20, 2015 | 61.01 | 61.08 | 60.86 | 60.97 | 1,064,706 | -0.04(-0.06%) |
Oct 19, 2015 | 61.01 | 61.06 | 60.82 | 61.01 | 442,745 | -0.13(-0.21%) |
Oct 16, 2015 | 61.02 | 61.22 | 60.88 | 61.14 | 652,613 | +0.14(+0.23%) |
Oct 15, 2015 | 60.54 | 61.11 | 60.50 | 61.00 | 880,486 | +1.03(+1.72%) |
Oct 14, 2015 | 59.94 | 60.10 | 59.79 | 59.97 | 460,754 | +0.30(+0.50%) |
Oct 13, 2015 | 59.71 | 60.03 | 59.58 | 59.67 | 339,748 | -0.42(-0.70%) |
Oct 12, 2015 | 60.12 | 60.19 | 60.00 | 60.09 | 383,221 | -0.07(-0.12%) |
Oct 09, 2015 | 60.27 | 60.29 | 60.01 | 60.16 | 523,807 | -0.03(-0.05%) |
Oct 08, 2015 | 59.55 | 60.23 | 59.37 | 60.19 | 485,049 | +0.32(+0.53%) |
Oct 07, 2015 | 59.81 | 59.99 | 59.53 | 59.87 | 698,444 | +0.21(+0.36%) |
Oct 06, 2015 | 59.62 | 59.77 | 59.46 | 59.66 | 583,802 | -0.01(-0.02%) |
Oct 05, 2015 | 59.39 | 59.74 | 59.35 | 59.67 | 420,163 | +0.85(+1.45%) |
Oct 02, 2015 | 57.83 | 58.81 | 57.71 | 58.81 | 499,367 | +0.69(+1.18%) |
Oct 01, 2015 | 58.13 | 58.28 | 57.69 | 58.13 | 646,376 | +0.16(+0.27%) |
Sep 30, 2015 | 57.87 | 58.02 | 57.58 | 57.97 | 291,891 | +0.93(+1.63%) |
Sep 29, 2015 | 57.03 | 57.15 | 56.77 | 57.04 | 623,698 | -0.40(-0.70%) |
Sep 28, 2015 | 58.06 | 58.06 | 57.33 | 57.44 | 894,633 | -0.71(-1.21%) |
Sep 25, 2015 | 58.24 | 58.53 | 57.87 | 58.14 | 658,531 | +0.55(+0.95%) |
Sep 24, 2015 | 57.33 | 57.65 | 57.10 | 57.60 | 598,612 | +0.18(+0.31%) |
Sep 23, 2015 | 57.63 | 57.74 | 57.24 | 57.42 | 568,929 | -0.20(-0.35%) |
Sep 22, 2015 | 57.70 | 57.78 | 57.26 | 57.62 | 627,598 | -0.86(-1.48%) |
Sep 21, 2015 | 58.67 | 58.72 | 58.28 | 58.49 | 310,754 | +0.04(+0.06%) |
Sep 18, 2015 | 58.66 | 58.92 | 58.36 | 58.45 | 272,524 | -0.72(-1.21%) |
Sep 17, 2015 | 58.96 | 59.84 | 58.85 | 59.17 | 498,962 | -0.19(-0.31%) |
Sep 16, 2015 | 59.04 | 59.35 | 58.83 | 59.35 | 286,759 | +0.75(+1.28%) |
Sep 15, 2015 | 58.32 | 58.76 | 58.25 | 58.60 | 387,403 | +0.15(+0.25%) |
Sep 14, 2015 | 58.43 | 58.49 | 58.26 | 58.45 | 185,742 | -0.26(-0.44%) |
Sep 11, 2015 | 58.35 | 58.74 | 58.29 | 58.71 | 436,127 | +0.04(+0.06%) |
Sep 10, 2015 | 58.42 | 58.86 | 58.27 | 58.67 | 494,217 | +0.22(+0.38%) |
Sep 09, 2015 | 59.28 | 59.31 | 58.31 | 58.45 | 855,266 | -0.02(-0.03%) |
Sep 08, 2015 | 58.45 | 58.59 | 58.22 | 58.47 | 518,984 | +1.16(+2.03%) |
Sep 04, 2015 | 57.56 | 57.31 | 57.31 | 57.31 | 604,765 | -0.83(-1.42%) |
Sep 03, 2015 | 58.34 | 58.64 | 58.09 | 58.13 | 621,069 | -0.08(-0.14%) |
Sep 02, 2015 | 58.05 | 58.32 | 57.70 | 58.22 | 651,818 | +0.73(+1.28%) |
Sep 01, 2015 | 58.21 | 58.64 | 57.27 | 57.48 | 586,458 | -1.74(-2.93%) |
Aug 31, 2015 | 59.45 | 59.50 | 59.09 | 59.22 | 967,963 | -0.39(-0.65%) |
Aug 28, 2015 | 59.31 | 59.70 | 59.28 | 59.61 | 703,097 | -0.30(-0.50%) |
Aug 27, 2015 | 59.40 | 60.01 | 59.23 | 59.91 | 681,268 | +0.91(+1.54%) |
Aug 26, 2015 | 60.61 | 60.61 | 57.95 | 59.00 | 707,165 | +0.98(+1.68%) |
Aug 25, 2015 | 58.26 | 60.54 | 58.01 | 58.02 | 743,606 | +0.34(+0.60%) |
Aug 24, 2015 | 59.08 | 59.08 | 55.75 | 57.68 | 1,684,426 | -2.03(-3.39%) |
Aug 21, 2015 | 60.69 | 60.89 | 59.60 | 59.71 | 817,913 | -1.19(-1.95%) |
Aug 20, 2015 | 61.45 | 61.51 | 60.83 | 60.89 | 514,731 | -1.11(-1.78%) |
Aug 19, 2015 | 62.01 | 62.20 | 61.62 | 62.00 | 335,051 | -0.26(-0.42%) |
Aug 18, 2015 | 62.37 | 62.44 | 62.17 | 62.26 | 525,976 | -0.33(-0.53%) |
Aug 17, 2015 | 62.30 | 62.63 | 62.21 | 62.59 | 315,909 | +0.01(+0.01%) |
Aug 14, 2015 | 62.43 | 62.67 | 62.34 | 62.59 | 455,775 | +0.20(+0.31%) |
Aug 13, 2015 | 62.32 | 62.57 | 62.12 | 62.39 | 324,650 | -0.02(-0.03%) |
Aug 12, 2015 | 62.14 | 62.43 | 61.82 | 62.41 | 324,965 | -0.11(-0.17%) |
Aug 11, 2015 | 62.89 | 62.89 | 62.35 | 62.52 | 595,955 | -1.01(-1.59%) |
Aug 10, 2015 | 62.99 | 63.54 | 62.99 | 63.52 | 525,599 | +0.76(+1.21%) |
Aug 07, 2015 | 62.61 | 62.81 | 62.42 | 62.76 | 335,202 | -0.21(-0.34%) |
Aug 06, 2015 | 63.13 | 63.21 | 62.82 | 62.98 | 392,534 | -0.31(-0.48%) |
Aug 05, 2015 | 63.42 | 63.48 | 63.23 | 63.28 | 353,837 | -0.05(-0.07%) |
Aug 04, 2015 | 63.33 | 63.52 | 63.05 | 63.33 | 265,775 | +0.52(+0.83%) |
Aug 03, 2015 | 62.91 | 63.05 | 62.64 | 62.81 | 178,732 | +0.17(+0.27%) |
Jul 31, 2015 | 62.93 | 63.03 | 62.59 | 62.64 | 404,767 | +0.29(+0.46%) |
Jul 30, 2015 | 62.32 | 62.45 | 62.06 | 62.35 | 254,968 | -0.16(-0.25%) |
Jul 29, 2015 | 62.43 | 62.73 | 62.43 | 62.51 | 317,207 | +0.24(+0.39%) |
Jul 28, 2015 | 61.94 | 62.33 | 61.77 | 62.27 | 456,457 | +0.72(+1.18%) |
Jul 27, 2015 | 61.86 | 61.92 | 61.50 | 61.54 | 248,556 | -0.33(-0.54%) |
Jul 24, 2015 | 62.26 | 62.33 | 61.81 | 61.88 | 321,725 | -0.40(-0.64%) |
Jul 23, 2015 | 62.63 | 62.70 | 62.23 | 62.28 | 374,784 | -0.16(-0.25%) |
Jul 22, 2015 | 62.39 | 62.48 | 62.26 | 62.44 | 612,179 | -0.33(-0.52%) |
Jul 21, 2015 | 62.78 | 62.93 | 62.62 | 62.76 | 497,289 | +0.00(+0.00%) |
Jul 20, 2015 | 62.75 | 62.90 | 62.62 | 62.76 | 256,157 | +0.06(+0.09%) |
Jul 17, 2015 | 62.72 | 62.84 | 62.55 | 62.71 | 239,535 | -0.07(-0.10%) |
Jul 16, 2015 | 62.85 | 62.88 | 62.58 | 62.77 | 374,702 | +0.46(+0.73%) |
Jul 15, 2015 | 62.50 | 62.50 | 62.20 | 62.32 | 550,206 | -0.06(-0.09%) |
Jul 14, 2015 | 62.16 | 62.48 | 62.12 | 62.37 | 952,368 | +0.57(+0.92%) |
Jul 13, 2015 | 61.88 | 61.99 | 61.70 | 61.81 | 276,527 | +0.40(+0.65%) |
Jul 10, 2015 | 60.66 | 61.80 | 60.66 | 61.41 | 528,691 | +1.34(+2.23%) |
Jul 09, 2015 | 60.16 | 60.48 | 59.91 | 60.07 | 476,226 | +0.47(+0.80%) |
Jul 08, 2015 | 60.04 | 60.06 | 59.51 | 59.59 | 796,973 | -1.05(-1.73%) |
Jul 07, 2015 | 60.35 | 60.72 | 59.81 | 60.64 | 721,624 | +0.11(+0.18%) |
Jul 06, 2015 | 60.49 | 60.81 | 60.07 | 60.53 | 289,541 | -0.57(-0.93%) |
Jul 02, 2015 | 61.17 | 61.10 | 61.10 | 61.10 | 420,182 | +0.15(+0.24%) |
Jul 01, 2015 | 61.27 | 61.39 | 60.76 | 60.95 | 1,795,712 | +0.29(+0.47%) |
Jun 30, 2015 | 61.28 | 61.29 | 60.50 | 60.66 | 290,654 | -0.03(-0.05%) |
Jun 29, 2015 | 61.27 | 61.28 | 60.63 | 60.69 | 401,489 | -1.24(-2.00%) |
Jun 26, 2015 | 62.03 | 62.07 | 61.70 | 61.93 | 320,292 | -0.14(-0.22%) |
Jun 25, 2015 | 62.36 | 62.36 | 61.96 | 62.07 | 302,740 | -0.17(-0.28%) |
Jun 24, 2015 | 62.41 | 62.58 | 62.16 | 62.24 | 289,911 | -0.43(-0.69%) |
Jun 23, 2015 | 62.58 | 62.79 | 62.35 | 62.67 | 468,221 | +0.18(+0.29%) |
Jun 22, 2015 | 62.50 | 62.80 | 62.29 | 62.48 | 452,117 | +0.71(+1.16%) |
Jun 19, 2015 | 61.92 | 62.09 | 61.77 | 61.77 | 564,328 | -0.05(-0.07%) |
Jun 18, 2015 | 61.55 | 62.24 | 61.39 | 61.82 | 256,632 | +0.27(+0.43%) |
Jun 17, 2015 | 61.34 | 61.61 | 60.95 | 61.55 | 244,816 | +0.14(+0.22%) |
Jun 16, 2015 | 61.26 | 61.55 | 61.16 | 61.41 | 346,791 | -0.05(-0.07%) |
Jun 15, 2015 | 61.21 | 61.49 | 61.00 | 61.46 | 209,342 | -0.23(-0.37%) |
Jun 12, 2015 | 61.60 | 61.78 | 61.41 | 61.69 | 428,291 | -0.20(-0.33%) |
Jun 11, 2015 | 62.03 | 62.14 | 61.66 | 61.89 | 299,047 | +0.16(+0.25%) |
Jun 10, 2015 | 61.51 | 61.87 | 61.22 | 61.73 | 532,901 | +0.82(+1.35%) |
Jun 09, 2015 | 60.85 | 61.11 | 60.63 | 60.91 | 291,882 | -0.13(-0.21%) |
Jun 08, 2015 | 61.05 | 61.11 | 60.75 | 61.04 | 525,325 | -0.02(-0.03%) |
Jun 05, 2015 | 61.01 | 61.11 | 60.82 | 61.06 | 261,594 | -0.56(-0.91%) |
Jun 04, 2015 | 61.78 | 61.98 | 61.40 | 61.61 | 296,881 | -0.59(-0.94%) |
Jun 03, 2015 | 62.03 | 62.39 | 61.94 | 62.20 | 252,575 | +0.27(+0.43%) |
Jun 02, 2015 | 61.76 | 62.22 | 61.74 | 61.94 | 461,885 | +0.21(+0.34%) |
Jun 01, 2015 | 62.30 | 62.38 | 61.65 | 61.72 | 1,269,258 | -0.32(-0.52%) |
May 29, 2015 | 62.21 | 62.38 | 61.80 | 62.05 | 193,016 | -0.47(-0.75%) |
May 28, 2015 | 62.35 | 62.75 | 62.16 | 62.51 | 173,505 | -0.15(-0.23%) |
May 27, 2015 | 62.39 | 62.72 | 62.30 | 62.66 | 342,179 | +0.20(+0.32%) |
May 26, 2015 | 62.91 | 62.91 | 62.34 | 62.46 | 282,258 | -0.88(-1.39%) |
May 22, 2015 | 63.36 | 63.34 | 63.34 | 63.34 | 288,909 | -0.24(-0.37%) |
May 21, 2015 | 63.58 | 63.69 | 63.41 | 63.58 | 365,407 | +0.18(+0.29%) |
May 20, 2015 | 63.24 | 63.60 | 63.16 | 63.39 | 188,841 | +0.04(+0.06%) |
May 19, 2015 | 63.39 | 63.45 | 63.23 | 63.36 | 302,550 | -0.18(-0.29%) |
May 18, 2015 | 63.58 | 63.63 | 63.39 | 63.54 | 341,271 | -0.12(-0.19%) |
May 15, 2015 | 63.47 | 63.74 | 63.38 | 63.66 | 363,050 | +0.27(+0.43%) |
May 14, 2015 | 63.25 | 63.43 | 63.13 | 63.38 | 245,464 | +0.53(+0.85%) |
May 13, 2015 | 63.07 | 63.09 | 62.81 | 62.85 | 401,503 | +0.36(+0.57%) |
May 12, 2015 | 62.53 | 62.61 | 62.30 | 62.49 | 411,756 | -0.10(-0.16%) |
May 11, 2015 | 62.59 | 62.82 | 62.50 | 62.59 | 241,434 | -0.42(-0.67%) |
May 08, 2015 | 62.54 | 63.11 | 62.54 | 63.02 | 536,048 | +1.09(+1.76%) |
May 07, 2015 | 61.94 | 62.04 | 61.72 | 61.93 | 337,319 | -0.28(-0.46%) |
May 06, 2015 | 62.48 | 62.48 | 61.96 | 62.21 | 365,266 | +0.06(+0.10%) |
May 05, 2015 | 62.76 | 62.81 | 62.07 | 62.15 | 345,915 | -0.67(-1.06%) |
May 04, 2015 | 62.61 | 63.19 | 62.45 | 62.81 | 352,313 | +0.18(+0.29%) |