Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.37 | 81.94 | 79.93 | 79.97 | 274,195 | -1.13(-1.39%) |
Apr 28, 2016 | 81.97 | 82.53 | 80.92 | 81.09 | 163,704 | -0.91(-1.12%) |
Apr 27, 2016 | 81.33 | 82.21 | 81.16 | 82.01 | 234,153 | +0.45(+0.55%) |
Apr 26, 2016 | 81.83 | 82.74 | 81.09 | 81.56 | 341,604 | -0.24(-0.29%) |
Apr 25, 2016 | 81.45 | 81.88 | 81.17 | 81.80 | 264,498 | +0.05(+0.07%) |
Apr 22, 2016 | 82.42 | 82.67 | 81.04 | 81.74 | 506,735 | -0.87(-1.05%) |
Apr 21, 2016 | 85.16 | 86.54 | 80.13 | 82.61 | 700,802 | -0.48(-0.57%) |
Apr 20, 2016 | 83.35 | 83.69 | 82.58 | 83.09 | 249,677 | -0.32(-0.38%) |
Apr 19, 2016 | 84.09 | 84.14 | 83.04 | 83.41 | 266,190 | -0.43(-0.51%) |
Apr 18, 2016 | 82.80 | 83.96 | 81.62 | 83.84 | 281,542 | +0.98(+1.18%) |
Apr 15, 2016 | 82.63 | 83.40 | 82.39 | 82.86 | 398,409 | -0.21(-0.25%) |
Apr 14, 2016 | 82.98 | 83.27 | 82.46 | 83.07 | 364,896 | +0.05(+0.06%) |
Apr 13, 2016 | 81.92 | 83.03 | 81.48 | 83.03 | 248,406 | +1.73(+2.13%) |
Apr 12, 2016 | 81.51 | 81.62 | 81.02 | 81.30 | 191,496 | +0.03(+0.03%) |
Apr 11, 2016 | 82.12 | 82.44 | 81.22 | 81.27 | 305,631 | -0.44(-0.54%) |
Apr 08, 2016 | 81.05 | 81.99 | 80.65 | 81.71 | 268,830 | +1.13(+1.41%) |
Apr 07, 2016 | 81.04 | 81.51 | 80.05 | 80.57 | 327,209 | -0.98(-1.20%) |
Apr 06, 2016 | 79.21 | 81.58 | 78.99 | 81.55 | 253,383 | +2.25(+2.84%) |
Apr 05, 2016 | 79.63 | 80.43 | 79.24 | 79.30 | 257,968 | -0.69(-0.86%) |
Apr 04, 2016 | 81.23 | 81.23 | 79.91 | 79.99 | 257,407 | -0.88(-1.09%) |
Apr 01, 2016 | 79.89 | 81.31 | 79.57 | 80.87 | 252,276 | +0.59(+0.74%) |
Mar 31, 2016 | 79.88 | 80.54 | 79.77 | 80.27 | 238,528 | +0.18(+0.23%) |
Mar 30, 2016 | 80.71 | 81.08 | 79.52 | 80.09 | 275,124 | -0.38(-0.48%) |
Mar 29, 2016 | 78.83 | 80.48 | 78.83 | 80.47 | 468,272 | +1.34(+1.70%) |
Mar 28, 2016 | 78.40 | 79.54 | 78.22 | 79.13 | 326,317 | +0.81(+1.03%) |
Mar 24, 2016 | 77.89 | 78.32 | 78.32 | 78.32 | 239,375 | +0.16(+0.21%) |
Mar 23, 2016 | 77.76 | 78.47 | 77.52 | 78.16 | 295,811 | +0.26(+0.33%) |
Mar 22, 2016 | 77.76 | 78.56 | 76.85 | 77.90 | 196,158 | -0.40(-0.51%) |
Mar 21, 2016 | 78.36 | 79.10 | 76.94 | 78.30 | 292,988 | -0.05(-0.06%) |
Mar 18, 2016 | 77.12 | 78.54 | 76.71 | 78.35 | 605,173 | +1.36(+1.77%) |
Mar 17, 2016 | 75.78 | 77.21 | 75.44 | 76.99 | 236,305 | +1.32(+1.74%) |
Mar 16, 2016 | 75.36 | 76.04 | 74.63 | 75.67 | 199,028 | +0.39(+0.52%) |
Mar 15, 2016 | 74.86 | 75.58 | 74.86 | 75.28 | 188,274 | +0.03(+0.04%) |
Mar 14, 2016 | 75.39 | 76.09 | 74.43 | 75.25 | 220,801 | -0.21(-0.28%) |
Mar 11, 2016 | 74.67 | 75.50 | 74.02 | 75.46 | 248,006 | +1.13(+1.52%) |
Mar 10, 2016 | 75.64 | 76.61 | 73.73 | 74.33 | 247,788 | -0.85(-1.13%) |
Mar 09, 2016 | 74.25 | 75.94 | 73.58 | 75.18 | 423,525 | +1.26(+1.70%) |
Mar 08, 2016 | 74.29 | 75.24 | 73.86 | 73.92 | 222,901 | -0.44(-0.59%) |
Mar 07, 2016 | 73.76 | 74.62 | 73.42 | 74.36 | 301,418 | -0.03(-0.04%) |
Mar 04, 2016 | 74.27 | 74.93 | 73.70 | 74.38 | 253,145 | +0.21(+0.28%) |
Mar 03, 2016 | 73.67 | 74.32 | 72.89 | 74.17 | 250,314 | +0.09(+0.12%) |
Mar 02, 2016 | 74.14 | 74.57 | 73.19 | 74.08 | 287,716 | -0.43(-0.58%) |
Mar 01, 2016 | 73.75 | 75.17 | 73.51 | 74.51 | 405,819 | +1.30(+1.78%) |
Feb 29, 2016 | 74.82 | 74.87 | 72.91 | 73.21 | 344,477 | -1.42(-1.91%) |
Feb 26, 2016 | 74.16 | 74.64 | 73.62 | 74.63 | 404,963 | +0.96(+1.30%) |
Feb 25, 2016 | 73.33 | 73.85 | 72.69 | 73.67 | 400,025 | +0.42(+0.57%) |
Feb 24, 2016 | 73.25 | 73.60 | 72.29 | 73.25 | 417,793 | -0.58(-0.79%) |
Feb 23, 2016 | 73.74 | 74.42 | 73.34 | 73.84 | 341,456 | +0.02(+0.02%) |
Feb 22, 2016 | 74.36 | 75.34 | 73.33 | 73.82 | 557,312 | -0.15(-0.20%) |
Feb 19, 2016 | 73.04 | 74.20 | 72.85 | 73.96 | 645,934 | +0.79(+1.08%) |
Feb 18, 2016 | 74.10 | 75.56 | 72.96 | 73.17 | 742,622 | +0.03(+0.04%) |
Feb 17, 2016 | 72.96 | 73.47 | 72.44 | 73.14 | 574,701 | +0.70(+0.97%) |
Feb 16, 2016 | 72.04 | 73.01 | 71.03 | 72.44 | 316,913 | +1.41(+1.99%) |
Feb 12, 2016 | 71.51 | 71.03 | 71.03 | 71.03 | 407,673 | +0.28(+0.40%) |
Feb 11, 2016 | 69.59 | 71.15 | 69.59 | 70.74 | 339,530 | +0.14(+0.19%) |
Feb 10, 2016 | 70.77 | 72.08 | 70.58 | 70.61 | 275,833 | +0.13(+0.18%) |
Feb 09, 2016 | 69.61 | 70.96 | 68.92 | 70.48 | 380,991 | +0.31(+0.44%) |
Feb 08, 2016 | 69.49 | 70.24 | 68.40 | 70.17 | 423,113 | -0.05(-0.08%) |
Feb 05, 2016 | 72.48 | 73.53 | 69.92 | 70.22 | 688,539 | -2.73(-3.74%) |
Feb 04, 2016 | 72.58 | 73.48 | 71.74 | 72.95 | 361,935 | +0.15(+0.20%) |
Feb 03, 2016 | 74.15 | 75.04 | 71.66 | 72.81 | 556,240 | -0.97(-1.31%) |
Feb 02, 2016 | 74.94 | 75.01 | 73.25 | 73.77 | 541,897 | -2.79(-3.64%) |
Feb 01, 2016 | 76.60 | 77.06 | 75.23 | 76.56 | 729,299 | -0.50(-0.65%) |
Jan 29, 2016 | 73.10 | 77.09 | 73.10 | 77.06 | 948,797 | +4.20(+5.76%) |
Jan 28, 2016 | 71.12 | 73.05 | 70.21 | 72.87 | 630,306 | +2.29(+3.24%) |
Jan 27, 2016 | 69.89 | 71.24 | 69.42 | 70.58 | 692,783 | +0.03(+0.04%) |
Jan 26, 2016 | 71.37 | 72.76 | 69.20 | 70.55 | 7,651,384 | -0.56(-0.78%) |
Jan 25, 2016 | 69.72 | 71.93 | 68.80 | 71.11 | 842,602 | +1.61(+2.32%) |
Jan 22, 2016 | 68.60 | 69.56 | 67.92 | 69.49 | 272,191 | +1.67(+2.46%) |
Jan 21, 2016 | 68.11 | 68.46 | 66.97 | 67.83 | 290,710 | -0.16(-0.24%) |
Jan 20, 2016 | 67.65 | 68.82 | 66.28 | 67.99 | 323,091 | -0.44(-0.64%) |
Jan 19, 2016 | 68.67 | 68.90 | 67.73 | 68.43 | 277,469 | +0.48(+0.71%) |
Jan 15, 2016 | 67.22 | 67.94 | 67.94 | 67.94 | 457,892 | -1.30(-1.87%) |
Jan 14, 2016 | 68.82 | 69.88 | 67.83 | 69.24 | 242,378 | +0.72(+1.05%) |
Jan 13, 2016 | 70.65 | 70.65 | 68.31 | 68.52 | 269,390 | -1.80(-2.56%) |
Jan 12, 2016 | 69.55 | 70.51 | 69.19 | 70.32 | 244,073 | +1.19(+1.72%) |
Jan 11, 2016 | 69.39 | 69.68 | 68.57 | 69.13 | 471,872 | -0.15(-0.21%) |
Jan 08, 2016 | 70.81 | 70.94 | 69.22 | 69.28 | 290,111 | -1.43(-2.03%) |
Jan 07, 2016 | 70.49 | 71.56 | 69.79 | 70.71 | 208,185 | -1.13(-1.57%) |
Jan 06, 2016 | 71.63 | 72.27 | 71.08 | 71.84 | 193,921 | -0.68(-0.94%) |
Jan 05, 2016 | 72.50 | 73.03 | 71.90 | 72.52 | 199,198 | +0.32(+0.44%) |
Jan 04, 2016 | 72.45 | 72.82 | 71.67 | 72.20 | 322,038 | -1.47(-1.99%) |
Dec 31, 2015 | 74.15 | 73.67 | 73.67 | 73.67 | 260,634 | -0.83(-1.11%) |
Dec 30, 2015 | 74.99 | 75.12 | 74.45 | 74.50 | 151,814 | -0.78(-1.04%) |
Dec 29, 2015 | 75.38 | 75.68 | 74.66 | 75.29 | 160,691 | +0.32(+0.43%) |
Dec 28, 2015 | 74.26 | 75.46 | 74.18 | 74.97 | 128,498 | +0.21(+0.28%) |
Dec 24, 2015 | 75.03 | 74.76 | 74.76 | 74.76 | 76,973 | -0.35(-0.46%) |
Dec 23, 2015 | 74.89 | 75.68 | 74.63 | 75.10 | 160,930 | +0.88(+1.18%) |
Dec 22, 2015 | 73.70 | 74.45 | 73.07 | 74.23 | 150,233 | +0.95(+1.29%) |
Dec 21, 2015 | 73.27 | 73.37 | 71.77 | 73.28 | 305,579 | +0.60(+0.83%) |
Dec 18, 2015 | 73.46 | 73.53 | 72.60 | 72.68 | 577,783 | -1.21(-1.64%) |
Dec 17, 2015 | 76.00 | 76.00 | 73.84 | 73.89 | 316,188 | -2.09(-2.75%) |
Dec 16, 2015 | 75.19 | 76.23 | 74.88 | 75.98 | 566,387 | +1.66(+2.23%) |
Dec 15, 2015 | 73.96 | 74.76 | 73.65 | 74.32 | 268,969 | +1.15(+1.57%) |
Dec 14, 2015 | 73.51 | 73.76 | 72.63 | 73.17 | 371,275 | +0.06(+0.09%) |
Dec 11, 2015 | 72.92 | 74.49 | 72.92 | 73.11 | 326,063 | -1.07(-1.44%) |
Dec 10, 2015 | 73.02 | 74.51 | 72.97 | 74.17 | 214,194 | +1.01(+1.38%) |
Dec 09, 2015 | 74.26 | 75.07 | 72.91 | 73.16 | 312,722 | -1.46(-1.96%) |
Dec 08, 2015 | 74.55 | 75.93 | 74.46 | 74.62 | 253,391 | -0.70(-0.93%) |
Dec 07, 2015 | 76.44 | 76.87 | 74.99 | 75.32 | 380,461 | -1.43(-1.87%) |
Dec 04, 2015 | 74.47 | 76.81 | 74.47 | 76.75 | 743,288 | +2.33(+3.12%) |
Dec 03, 2015 | 75.56 | 75.56 | 74.01 | 74.43 | 296,151 | -0.86(-1.14%) |
Dec 02, 2015 | 75.24 | 75.69 | 74.85 | 75.29 | 316,046 | +0.02(+0.02%) |
Dec 01, 2015 | 75.24 | 76.62 | 74.65 | 75.27 | 296,370 | +0.45(+0.60%) |
Nov 30, 2015 | 75.85 | 76.19 | 74.42 | 74.82 | 331,369 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.82 | 75.08 | 75.60 | 83,580 | +0.58(+0.78%) |
Nov 25, 2015 | 74.78 | 75.01 | 75.01 | 75.01 | 157,126 | +0.23(+0.30%) |
Nov 24, 2015 | 74.18 | 74.91 | 74.12 | 74.78 | 158,535 | +0.10(+0.13%) |
Nov 23, 2015 | 74.41 | 75.28 | 74.34 | 74.68 | 250,746 | -0.06(-0.09%) |
Nov 20, 2015 | 75.00 | 75.18 | 74.39 | 74.75 | 305,055 | -0.06(-0.09%) |
Nov 19, 2015 | 75.01 | 75.13 | 74.39 | 74.81 | 235,048 | +0.05(+0.07%) |
Nov 18, 2015 | 73.99 | 74.89 | 73.25 | 74.76 | 213,309 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.45 | 73.84 | 235,139 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.16 | 73.64 | 267,612 | +1.17(+1.61%) |
Nov 13, 2015 | 73.81 | 75.14 | 72.40 | 72.48 | 260,787 | -1.75(-2.36%) |
Nov 12, 2015 | 74.20 | 75.23 | 73.30 | 74.23 | 311,417 | -0.57(-0.76%) |
Nov 11, 2015 | 74.65 | 75.35 | 74.10 | 74.79 | 265,760 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.64 | 73.23 | 74.39 | 312,166 | +1.07(+1.46%) |
Nov 09, 2015 | 74.75 | 75.52 | 73.28 | 73.33 | 308,306 | -1.43(-1.92%) |
Nov 06, 2015 | 74.64 | 75.43 | 74.27 | 74.76 | 449,311 | -0.22(-0.29%) |
Nov 05, 2015 | 75.40 | 75.68 | 74.33 | 74.98 | 460,319 | -0.27(-0.36%) |
Nov 04, 2015 | 76.35 | 76.76 | 74.96 | 75.25 | 416,298 | -0.73(-0.96%) |
Nov 03, 2015 | 73.78 | 76.13 | 73.78 | 75.98 | 592,920 | +1.55(+2.08%) |
Nov 02, 2015 | 74.52 | 74.88 | 73.52 | 74.43 | 525,837 | +0.30(+0.40%) |
Oct 30, 2015 | 74.60 | 75.82 | 74.01 | 74.13 | 318,587 | -0.77(-1.03%) |
Oct 29, 2015 | 75.19 | 75.80 | 74.51 | 74.90 | 296,899 | -0.36(-0.48%) |
Oct 28, 2015 | 74.03 | 75.30 | 73.71 | 75.27 | 480,577 | +1.52(+2.06%) |
Oct 27, 2015 | 73.49 | 74.09 | 73.38 | 73.75 | 293,255 | -0.55(-0.75%) |
Oct 26, 2015 | 73.83 | 74.46 | 73.13 | 74.30 | 394,132 | +0.47(+0.64%) |
Oct 23, 2015 | 72.98 | 74.01 | 71.65 | 73.83 | 630,410 | +1.28(+1.77%) |
Oct 22, 2015 | 68.24 | 72.91 | 64.64 | 72.55 | 921,969 | +5.38(+8.01%) |
Oct 21, 2015 | 68.50 | 68.62 | 67.11 | 67.17 | 223,177 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.05 | 68.07 | 68.27 | 207,165 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.79 | 67.97 | 68.78 | 166,867 | +0.39(+0.57%) |
Oct 16, 2015 | 68.14 | 69.26 | 67.58 | 68.38 | 161,885 | +0.25(+0.37%) |
Oct 15, 2015 | 67.18 | 68.29 | 66.67 | 68.13 | 244,244 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.18 | 66.65 | 67.07 | 355,958 | -0.67(-0.99%) |
Oct 13, 2015 | 68.13 | 71.79 | 67.60 | 67.74 | 297,003 | -0.60(-0.88%) |
Oct 12, 2015 | 67.91 | 68.78 | 66.25 | 68.34 | 326,888 | -0.45(-0.66%) |
Oct 09, 2015 | 68.82 | 69.92 | 68.64 | 68.79 | 240,576 | +0.05(+0.08%) |
Oct 08, 2015 | 67.65 | 69.34 | 67.44 | 68.74 | 425,495 | +0.86(+1.27%) |
Oct 07, 2015 | 67.88 | 68.14 | 67.18 | 67.88 | 305,505 | +0.26(+0.39%) |
Oct 06, 2015 | 67.72 | 67.80 | 66.92 | 67.61 | 243,921 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.95 | 66.70 | 67.82 | 237,936 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.19 | 65.06 | 67.17 | 293,319 | +1.14(+1.72%) |
Oct 01, 2015 | 65.78 | 66.35 | 65.21 | 66.03 | 363,286 | +0.30(+0.46%) |
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.73 | 241,766 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.30 | 508,361 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.31 | 65.27 | 65.44 | 342,695 | -0.71(-1.07%) |
Sep 25, 2015 | 66.33 | 66.99 | 65.68 | 66.15 | 327,329 | +0.44(+0.66%) |
Sep 24, 2015 | 65.10 | 65.74 | 64.91 | 65.71 | 328,887 | +0.25(+0.39%) |
Sep 23, 2015 | 65.54 | 65.81 | 65.26 | 65.46 | 239,895 | +0.09(+0.14%) |
Sep 22, 2015 | 65.10 | 65.71 | 64.63 | 65.37 | 560,499 | -0.43(-0.65%) |
Sep 21, 2015 | 65.78 | 66.46 | 65.28 | 65.79 | 193,949 | +0.58(+0.89%) |
Sep 18, 2015 | 65.01 | 66.24 | 65.01 | 65.21 | 445,610 | -0.97(-1.47%) |
Sep 17, 2015 | 65.72 | 67.16 | 65.71 | 66.18 | 186,281 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,711 | +0.32(+0.48%) |
Sep 15, 2015 | 65.58 | 66.01 | 65.44 | 65.64 | 229,030 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.89 | 65.38 | 146,021 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.63 | 245,243 | +1.04(+1.60%) |
Sep 10, 2015 | 64.40 | 64.85 | 64.14 | 64.59 | 226,498 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.38 | 64.53 | 437,131 | -0.28(-0.43%) |
Sep 08, 2015 | 64.48 | 64.88 | 63.97 | 64.81 | 264,075 | +1.86(+2.96%) |
Sep 04, 2015 | 62.53 | 62.95 | 62.95 | 62.95 | 166,203 | -0.34(-0.53%) |
Sep 03, 2015 | 63.19 | 63.69 | 62.97 | 63.28 | 151,130 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,210 | +1.89(+3.10%) |
Sep 01, 2015 | 62.31 | 62.88 | 60.89 | 61.08 | 419,140 | -2.27(-3.59%) |
Aug 31, 2015 | 62.98 | 63.45 | 62.86 | 63.35 | 253,685 | +0.21(+0.33%) |
Aug 28, 2015 | 62.55 | 63.20 | 62.52 | 63.14 | 145,596 | +0.25(+0.39%) |
Aug 27, 2015 | 62.05 | 62.97 | 61.61 | 62.89 | 312,498 | +1.37(+2.23%) |
Aug 26, 2015 | 61.73 | 61.82 | 60.34 | 61.52 | 281,540 | +1.16(+1.93%) |
Aug 25, 2015 | 61.80 | 61.80 | 60.15 | 60.36 | 335,968 | +0.23(+0.38%) |
Aug 24, 2015 | 60.02 | 62.21 | 59.60 | 60.13 | 397,738 | -2.45(-3.91%) |
Aug 21, 2015 | 62.75 | 63.95 | 62.34 | 62.58 | 369,995 | -1.38(-2.16%) |
Aug 20, 2015 | 64.08 | 64.88 | 63.90 | 63.96 | 173,973 | -0.76(-1.18%) |
Aug 19, 2015 | 64.54 | 65.46 | 64.18 | 64.72 | 112,348 | -0.23(-0.35%) |
Aug 18, 2015 | 65.25 | 65.45 | 64.93 | 64.95 | 148,992 | -0.52(-0.79%) |
Aug 17, 2015 | 64.85 | 65.90 | 64.48 | 65.47 | 114,496 | +0.44(+0.67%) |
Aug 14, 2015 | 63.90 | 65.28 | 63.67 | 65.03 | 184,647 | +0.99(+1.55%) |
Aug 13, 2015 | 64.03 | 64.73 | 63.85 | 64.04 | 138,226 | -0.01(-0.01%) |
Aug 12, 2015 | 63.87 | 64.30 | 63.25 | 64.05 | 177,821 | -0.22(-0.34%) |
Aug 11, 2015 | 63.67 | 64.32 | 63.50 | 64.27 | 115,144 | +0.01(+0.01%) |
Aug 10, 2015 | 63.78 | 64.50 | 63.44 | 64.26 | 219,015 | +0.95(+1.49%) |
Aug 07, 2015 | 63.42 | 63.71 | 62.83 | 63.31 | 395,535 | -0.43(-0.67%) |
Aug 06, 2015 | 64.36 | 64.36 | 63.17 | 63.74 | 196,393 | -0.35(-0.55%) |
Aug 05, 2015 | 64.36 | 64.58 | 63.76 | 64.09 | 165,134 | -0.01(-0.01%) |
Aug 04, 2015 | 64.14 | 64.67 | 63.89 | 64.10 | 285,407 | +0.08(+0.13%) |
Aug 03, 2015 | 63.95 | 64.55 | 63.37 | 64.02 | 207,038 | +0.24(+0.37%) |
Jul 31, 2015 | 63.86 | 64.54 | 63.73 | 63.78 | 190,988 | +0.15(+0.24%) |
Jul 30, 2015 | 62.91 | 63.91 | 62.73 | 63.63 | 240,596 | +0.55(+0.88%) |
Jul 29, 2015 | 62.23 | 63.53 | 62.22 | 63.08 | 247,172 | +0.77(+1.24%) |
Jul 28, 2015 | 62.81 | 63.62 | 61.86 | 62.31 | 212,640 | +0.02(+0.03%) |
Jul 27, 2015 | 63.15 | 64.30 | 61.79 | 62.29 | 438,706 | +0.04(+0.06%) |
Jul 24, 2015 | 62.19 | 62.62 | 61.59 | 62.25 | 445,570 | -0.24(-0.39%) |
Jul 23, 2015 | 62.51 | 64.62 | 62.30 | 62.50 | 510,098 | -1.99(-3.09%) |
Jul 22, 2015 | 64.53 | 64.63 | 64.01 | 64.49 | 234,488 | -0.05(-0.08%) |
Jul 21, 2015 | 65.46 | 65.98 | 64.44 | 64.54 | 149,850 | -1.01(-1.53%) |
Jul 20, 2015 | 65.11 | 65.64 | 64.92 | 65.55 | 161,191 | +0.60(+0.92%) |
Jul 17, 2015 | 64.85 | 65.11 | 64.43 | 64.95 | 196,988 | +0.31(+0.48%) |
Jul 16, 2015 | 64.33 | 65.08 | 64.16 | 64.64 | 218,876 | +0.79(+1.23%) |
Jul 15, 2015 | 64.26 | 64.31 | 63.56 | 63.86 | 220,753 | -0.36(-0.56%) |
Jul 14, 2015 | 64.96 | 65.22 | 64.17 | 64.22 | 195,138 | -0.74(-1.14%) |
Jul 13, 2015 | 64.94 | 65.44 | 64.70 | 64.96 | 329,241 | +0.47(+0.73%) |
Jul 10, 2015 | 64.14 | 64.53 | 63.67 | 64.49 | 123,927 | +0.94(+1.48%) |
Jul 09, 2015 | 63.67 | 63.82 | 62.76 | 63.55 | 309,897 | +0.54(+0.86%) |
Jul 08, 2015 | 63.02 | 63.55 | 62.60 | 63.00 | 327,115 | -0.46(-0.73%) |
Jul 07, 2015 | 63.44 | 63.74 | 62.61 | 63.47 | 206,166 | -0.01(-0.01%) |
Jul 06, 2015 | 62.89 | 63.85 | 62.58 | 63.47 | 233,046 | +0.20(+0.31%) |
Jul 02, 2015 | 64.41 | 63.28 | 63.28 | 63.28 | 124,648 | -0.99(-1.54%) |
Jul 01, 2015 | 64.30 | 64.41 | 63.59 | 64.26 | 249,079 | +0.70(+1.10%) |
Jun 30, 2015 | 63.87 | 64.09 | 63.36 | 63.57 | 163,435 | +0.23(+0.36%) |
Jun 29, 2015 | 64.68 | 65.05 | 63.28 | 63.34 | 213,006 | -1.69(-2.60%) |
Jun 26, 2015 | 64.96 | 65.36 | 64.49 | 65.03 | 691,954 | +0.26(+0.41%) |
Jun 25, 2015 | 64.34 | 64.91 | 64.01 | 64.77 | 236,611 | +0.57(+0.89%) |
Jun 24, 2015 | 63.93 | 64.27 | 63.31 | 64.20 | 258,535 | +0.43(+0.67%) |
Jun 23, 2015 | 64.72 | 64.72 | 63.40 | 63.77 | 305,668 | -0.79(-1.22%) |
Jun 22, 2015 | 64.28 | 64.78 | 63.25 | 64.56 | 264,360 | +0.62(+0.96%) |
Jun 19, 2015 | 63.40 | 64.38 | 62.97 | 63.95 | 454,902 | +0.50(+0.79%) |
Jun 18, 2015 | 62.56 | 63.84 | 62.32 | 63.45 | 253,610 | +1.13(+1.82%) |
Jun 17, 2015 | 62.16 | 62.46 | 61.76 | 62.32 | 193,402 | +0.48(+0.78%) |
Jun 16, 2015 | 61.63 | 62.13 | 61.47 | 61.84 | 391,499 | +0.37(+0.60%) |
Jun 15, 2015 | 61.86 | 61.95 | 61.23 | 61.46 | 212,258 | -0.82(-1.32%) |
Jun 12, 2015 | 62.36 | 62.40 | 61.91 | 62.29 | 151,525 | -0.40(-0.64%) |
Jun 11, 2015 | 62.57 | 63.10 | 62.53 | 62.69 | 149,242 | +0.03(+0.04%) |
Jun 10, 2015 | 62.44 | 63.04 | 62.14 | 62.66 | 223,680 | +0.65(+1.05%) |
Jun 09, 2015 | 62.03 | 62.10 | 61.25 | 62.01 | 137,546 | +0.04(+0.06%) |
Jun 08, 2015 | 61.72 | 62.31 | 61.39 | 61.97 | 180,622 | -0.01(-0.01%) |
Jun 05, 2015 | 61.36 | 62.03 | 60.69 | 61.98 | 131,986 | +0.69(+1.12%) |
Jun 04, 2015 | 61.45 | 61.84 | 61.25 | 61.29 | 135,246 | -0.51(-0.82%) |
Jun 03, 2015 | 61.25 | 61.86 | 60.73 | 61.80 | 205,969 | +0.86(+1.41%) |
Jun 02, 2015 | 60.42 | 61.70 | 60.23 | 60.94 | 179,986 | +0.40(+0.66%) |
Jun 01, 2015 | 60.20 | 60.81 | 59.65 | 60.54 | 274,741 | +0.51(+0.85%) |
May 29, 2015 | 61.05 | 61.07 | 59.78 | 60.03 | 355,613 | -1.44(-2.34%) |
May 28, 2015 | 61.60 | 61.84 | 60.69 | 61.47 | 248,140 | -0.13(-0.21%) |
May 27, 2015 | 60.83 | 61.67 | 60.49 | 61.60 | 276,263 | +0.96(+1.58%) |
May 26, 2015 | 60.97 | 60.97 | 59.91 | 60.64 | 210,189 | -0.59(-0.96%) |
May 22, 2015 | 61.24 | 61.23 | 61.23 | 61.23 | 188,904 | -0.14(-0.24%) |
May 21, 2015 | 62.33 | 62.46 | 61.24 | 61.37 | 252,019 | -0.95(-1.53%) |
May 20, 2015 | 62.71 | 62.95 | 62.09 | 62.32 | 232,770 | -0.22(-0.35%) |
May 19, 2015 | 62.33 | 63.01 | 62.29 | 62.54 | 234,908 | +0.10(+0.16%) |
May 18, 2015 | 61.77 | 62.62 | 61.67 | 62.44 | 230,298 | +0.62(+1.00%) |
May 15, 2015 | 61.49 | 61.84 | 61.00 | 61.83 | 245,728 | +0.35(+0.57%) |
May 14, 2015 | 60.00 | 61.49 | 59.59 | 61.47 | 292,489 | +1.56(+2.61%) |
May 13, 2015 | 60.44 | 60.61 | 59.85 | 59.91 | 169,481 | -0.30(-0.49%) |
May 12, 2015 | 59.66 | 60.43 | 59.01 | 60.21 | 223,418 | +0.19(+0.32%) |
May 11, 2015 | 59.71 | 60.63 | 59.51 | 60.02 | 173,493 | +0.20(+0.33%) |
May 08, 2015 | 60.10 | 60.27 | 58.83 | 59.82 | 258,510 | +0.49(+0.82%) |
May 07, 2015 | 58.87 | 59.77 | 58.42 | 59.34 | 328,297 | +0.53(+0.91%) |
May 06, 2015 | 59.16 | 59.31 | 58.20 | 58.80 | 351,375 | -0.26(-0.44%) |
May 05, 2015 | 59.25 | 59.95 | 58.74 | 59.07 | 259,287 | -0.39(-0.65%) |
May 04, 2015 | 59.33 | 60.16 | 59.12 | 59.45 | 392,157 | +0.00(+0.00%) |