Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.40 | 62.43 | 62.00 | 62.24 | 37,448 | -0.07(-0.11%) |
May 27, 2016 | 62.13 | 62.31 | 62.31 | 62.31 | 55,242 | +0.26(+0.42%) |
May 26, 2016 | 62.02 | 62.13 | 61.94 | 62.05 | 73,189 | -0.02(-0.04%) |
May 25, 2016 | 61.77 | 62.18 | 61.77 | 62.07 | 49,429 | +0.47(+0.76%) |
May 24, 2016 | 61.02 | 61.71 | 61.02 | 61.61 | 89,277 | +0.78(+1.29%) |
May 23, 2016 | 60.90 | 61.03 | 60.79 | 60.82 | 47,892 | -0.11(-0.19%) |
May 20, 2016 | 60.82 | 61.15 | 60.82 | 60.94 | 32,386 | +0.36(+0.60%) |
May 19, 2016 | 60.59 | 60.61 | 60.17 | 60.57 | 27,701 | -0.25(-0.41%) |
May 18, 2016 | 60.65 | 61.19 | 60.46 | 60.82 | 49,449 | +0.07(+0.11%) |
May 17, 2016 | 61.14 | 61.29 | 60.57 | 60.75 | 56,249 | -0.60(-0.98%) |
May 16, 2016 | 60.81 | 61.47 | 60.79 | 61.35 | 41,433 | +0.58(+0.96%) |
May 13, 2016 | 61.16 | 61.28 | 60.68 | 60.77 | 489,134 | -0.50(-0.82%) |
May 12, 2016 | 61.52 | 61.52 | 60.95 | 61.27 | 73,556 | +0.02(+0.03%) |
May 11, 2016 | 61.62 | 61.70 | 61.26 | 61.26 | 41,027 | -0.56(-0.90%) |
May 10, 2016 | 61.32 | 61.81 | 61.32 | 61.81 | 52,094 | +0.76(+1.24%) |
May 09, 2016 | 61.08 | 61.19 | 60.92 | 61.06 | 20,506 | +0.07(+0.11%) |
May 06, 2016 | 60.59 | 61.00 | 60.48 | 60.99 | 33,851 | +0.21(+0.34%) |
May 05, 2016 | 60.90 | 61.05 | 60.64 | 60.78 | 36,721 | +0.00(+0.00%) |
May 04, 2016 | 60.92 | 61.02 | 60.62 | 60.78 | 59,568 | -0.37(-0.61%) |
May 03, 2016 | 61.36 | 61.36 | 60.91 | 61.15 | 40,631 | -0.48(-0.78%) |
May 02, 2016 | 61.32 | 61.71 | 61.27 | 61.63 | 45,508 | +0.46(+0.75%) |
Apr 29, 2016 | 61.41 | 61.41 | 60.81 | 61.17 | 180,583 | -0.35(-0.57%) |
Apr 28, 2016 | 61.70 | 62.15 | 61.36 | 61.52 | 189,548 | -0.47(-0.76%) |
Apr 27, 2016 | 61.83 | 62.12 | 61.64 | 61.99 | 45,292 | +0.02(+0.03%) |
Apr 26, 2016 | 61.96 | 62.14 | 61.80 | 61.97 | 25,381 | +0.07(+0.11%) |
Apr 25, 2016 | 61.80 | 61.90 | 61.61 | 61.90 | 46,595 | -0.07(-0.11%) |
Apr 22, 2016 | 61.86 | 62.07 | 61.67 | 61.97 | 48,586 | -0.11(-0.18%) |
Apr 21, 2016 | 62.32 | 62.33 | 61.95 | 62.08 | 35,380 | -0.26(-0.42%) |
Apr 20, 2016 | 62.27 | 62.58 | 62.16 | 62.34 | 56,727 | +0.03(+0.06%) |
Apr 19, 2016 | 62.24 | 62.38 | 62.02 | 62.31 | 54,398 | +0.22(+0.35%) |
Apr 18, 2016 | 61.47 | 62.11 | 61.47 | 62.09 | 111,754 | +0.40(+0.65%) |
Apr 15, 2016 | 61.78 | 61.78 | 61.56 | 61.69 | 48,661 | -0.06(-0.10%) |
Apr 14, 2016 | 61.73 | 61.91 | 61.66 | 61.75 | 29,203 | +0.03(+0.06%) |
Apr 13, 2016 | 61.46 | 61.74 | 61.46 | 61.72 | 36,784 | +0.59(+0.97%) |
Apr 12, 2016 | 60.60 | 61.20 | 60.47 | 61.13 | 52,099 | +0.62(+1.02%) |
Apr 11, 2016 | 60.88 | 61.09 | 60.51 | 60.51 | 43,103 | -0.19(-0.31%) |
Apr 08, 2016 | 60.91 | 61.07 | 60.50 | 60.70 | 27,954 | +0.15(+0.24%) |
Apr 07, 2016 | 60.88 | 60.97 | 60.30 | 60.55 | 39,881 | -0.71(-1.16%) |
Apr 06, 2016 | 60.61 | 61.27 | 60.58 | 61.27 | 47,778 | +0.67(+1.10%) |
Apr 05, 2016 | 60.68 | 60.82 | 60.52 | 60.60 | 49,735 | -0.57(-0.93%) |
Apr 04, 2016 | 61.29 | 61.37 | 61.09 | 61.17 | 74,710 | -0.20(-0.32%) |
Apr 01, 2016 | 60.53 | 61.38 | 60.51 | 61.36 | 43,408 | +0.45(+0.74%) |
Mar 31, 2016 | 61.12 | 61.17 | 60.85 | 60.91 | 97,673 | -0.16(-0.26%) |
Mar 30, 2016 | 61.12 | 61.32 | 60.99 | 61.07 | 48,753 | +0.24(+0.40%) |
Mar 29, 2016 | 60.18 | 60.82 | 60.03 | 60.82 | 45,841 | +0.56(+0.92%) |
Mar 28, 2016 | 60.41 | 60.44 | 60.17 | 60.27 | 67,131 | +0.02(+0.03%) |
Mar 24, 2016 | 59.84 | 60.25 | 60.25 | 60.25 | 54,321 | -0.02(-0.03%) |
Mar 23, 2016 | 60.55 | 60.55 | 60.23 | 60.27 | 49,639 | -0.36(-0.59%) |
Mar 22, 2016 | 60.39 | 60.83 | 60.38 | 60.62 | 87,569 | -0.03(-0.04%) |
Mar 21, 2016 | 60.51 | 60.73 | 60.39 | 60.65 | 30,772 | +0.04(+0.07%) |
Mar 18, 2016 | 60.63 | 60.68 | 60.40 | 60.61 | 62,401 | +0.30(+0.50%) |
Mar 17, 2016 | 59.90 | 60.48 | 59.80 | 60.30 | 61,319 | +0.39(+0.65%) |
Mar 16, 2016 | 59.50 | 60.06 | 59.47 | 59.92 | 90,248 | +0.27(+0.45%) |
Mar 15, 2016 | 59.33 | 59.65 | 59.32 | 59.65 | 61,853 | -0.07(-0.12%) |
Mar 14, 2016 | 59.56 | 59.79 | 59.50 | 59.72 | 27,018 | -0.05(-0.09%) |
Mar 11, 2016 | 59.40 | 59.77 | 59.34 | 59.77 | 102,372 | +0.99(+1.68%) |
Mar 10, 2016 | 59.01 | 59.28 | 58.19 | 58.78 | 38,523 | +0.05(+0.09%) |
Mar 09, 2016 | 58.80 | 58.87 | 58.59 | 58.73 | 29,838 | +0.22(+0.38%) |
Mar 08, 2016 | 58.75 | 58.94 | 58.49 | 58.51 | 36,901 | -0.64(-1.08%) |
Mar 07, 2016 | 58.86 | 59.26 | 58.76 | 59.15 | 51,085 | +0.08(+0.13%) |
Mar 04, 2016 | 58.98 | 59.34 | 58.72 | 59.07 | 33,744 | +0.20(+0.34%) |
Mar 03, 2016 | 58.64 | 58.87 | 58.42 | 58.87 | 53,080 | +0.17(+0.29%) |
Mar 02, 2016 | 58.36 | 58.70 | 58.24 | 58.70 | 148,713 | +0.24(+0.41%) |
Mar 01, 2016 | 57.54 | 58.48 | 57.40 | 58.45 | 88,342 | +1.23(+2.14%) |
Feb 29, 2016 | 57.54 | 57.88 | 57.17 | 57.23 | 27,223 | -0.41(-0.72%) |
Feb 26, 2016 | 58.06 | 58.06 | 57.54 | 57.64 | 53,460 | -0.06(-0.11%) |
Feb 25, 2016 | 57.22 | 57.70 | 56.97 | 57.70 | 34,815 | +0.67(+1.17%) |
Feb 24, 2016 | 56.25 | 57.08 | 55.95 | 57.04 | 45,817 | +0.20(+0.35%) |
Feb 23, 2016 | 57.37 | 57.39 | 56.74 | 56.84 | 37,477 | -0.67(-1.17%) |
Feb 22, 2016 | 57.27 | 57.59 | 57.21 | 57.51 | 32,256 | +0.80(+1.40%) |
Feb 19, 2016 | 56.50 | 56.73 | 56.33 | 56.72 | 28,706 | -0.01(-0.02%) |
Feb 18, 2016 | 57.15 | 57.15 | 56.69 | 56.73 | 42,561 | -0.27(-0.47%) |
Feb 17, 2016 | 56.48 | 57.11 | 56.43 | 56.99 | 244,672 | +0.92(+1.63%) |
Feb 16, 2016 | 55.85 | 56.08 | 55.48 | 56.08 | 41,020 | +0.93(+1.69%) |
Feb 12, 2016 | 54.69 | 55.14 | 55.14 | 55.14 | 79,715 | +1.02(+1.88%) |
Feb 11, 2016 | 53.91 | 54.34 | 53.56 | 54.12 | 75,302 | -0.67(-1.23%) |
Feb 10, 2016 | 55.10 | 55.60 | 54.74 | 54.80 | 34,874 | -0.02(-0.03%) |
Feb 09, 2016 | 54.14 | 55.23 | 54.14 | 54.82 | 94,063 | -0.02(-0.03%) |
Feb 08, 2016 | 54.84 | 55.02 | 54.16 | 54.83 | 87,627 | -0.68(-1.23%) |
Feb 05, 2016 | 56.42 | 56.42 | 55.32 | 55.52 | 56,684 | -1.09(-1.92%) |
Feb 04, 2016 | 56.39 | 56.91 | 56.20 | 56.60 | 118,709 | +0.04(+0.08%) |
Feb 03, 2016 | 56.61 | 56.72 | 55.53 | 56.56 | 73,230 | +0.23(+0.41%) |
Feb 02, 2016 | 56.83 | 56.83 | 56.13 | 56.33 | 57,364 | -0.99(-1.73%) |
Feb 01, 2016 | 56.98 | 57.55 | 56.77 | 57.32 | 175,429 | +0.03(+0.05%) |
Jan 29, 2016 | 56.16 | 57.30 | 56.16 | 57.30 | 44,839 | +1.31(+2.33%) |
Jan 28, 2016 | 56.26 | 56.26 | 55.49 | 55.99 | 48,733 | +0.32(+0.57%) |
Jan 27, 2016 | 56.11 | 56.61 | 55.37 | 55.67 | 38,759 | -0.62(-1.11%) |
Jan 26, 2016 | 55.77 | 56.33 | 55.77 | 56.29 | 33,708 | +0.70(+1.26%) |
Jan 25, 2016 | 56.24 | 56.29 | 55.51 | 55.59 | 56,575 | -0.80(-1.43%) |
Jan 22, 2016 | 56.16 | 56.48 | 55.94 | 56.40 | 57,413 | +1.13(+2.05%) |
Jan 21, 2016 | 55.14 | 55.84 | 54.86 | 55.27 | 58,650 | +0.28(+0.50%) |
Jan 20, 2016 | 54.79 | 55.44 | 53.66 | 54.99 | 120,623 | -0.70(-1.26%) |
Jan 19, 2016 | 56.26 | 56.26 | 55.21 | 55.69 | 164,839 | +0.11(+0.20%) |
Jan 15, 2016 | 55.25 | 55.58 | 55.58 | 55.58 | 120,903 | -1.25(-2.21%) |
Jan 14, 2016 | 56.11 | 57.22 | 55.71 | 56.83 | 88,830 | +0.95(+1.70%) |
Jan 13, 2016 | 57.57 | 57.61 | 55.81 | 55.88 | 82,450 | -1.50(-2.61%) |
Jan 12, 2016 | 57.35 | 57.56 | 56.61 | 57.37 | 47,610 | +0.47(+0.82%) |
Jan 11, 2016 | 57.05 | 57.05 | 56.18 | 56.91 | 81,370 | +0.15(+0.26%) |
Jan 08, 2016 | 57.74 | 57.86 | 56.67 | 56.76 | 122,402 | -0.61(-1.07%) |
Jan 07, 2016 | 57.77 | 58.36 | 57.26 | 57.37 | 57,735 | -1.44(-2.45%) |
Jan 06, 2016 | 58.63 | 59.11 | 58.51 | 58.82 | 70,164 | -0.65(-1.09%) |
Jan 05, 2016 | 59.53 | 59.66 | 59.16 | 59.47 | 66,283 | +0.05(+0.09%) |
Jan 04, 2016 | 59.32 | 59.41 | 58.72 | 59.41 | 92,926 | -0.88(-1.46%) |
Dec 31, 2015 | 60.69 | 60.30 | 60.30 | 60.30 | 56,691 | -0.63(-1.04%) |
Dec 30, 2015 | 61.23 | 61.24 | 60.90 | 60.93 | 142,503 | -0.41(-0.68%) |
Dec 29, 2015 | 61.01 | 61.37 | 61.01 | 61.34 | 33,902 | +0.67(+1.10%) |
Dec 28, 2015 | 60.54 | 60.68 | 60.33 | 60.68 | 22,515 | -0.12(-0.20%) |
Dec 24, 2015 | 60.81 | 60.80 | 60.80 | 60.80 | 35,866 | -0.12(-0.20%) |
Dec 23, 2015 | 60.57 | 60.93 | 60.50 | 60.92 | 85,285 | +0.79(+1.31%) |
Dec 22, 2015 | 59.93 | 60.26 | 59.66 | 60.13 | 60,531 | +0.48(+0.80%) |
Dec 21, 2015 | 59.58 | 59.66 | 59.21 | 59.66 | 36,156 | +0.45(+0.76%) |
Dec 18, 2015 | 60.04 | 60.04 | 59.21 | 59.21 | 42,727 | -1.07(-1.78%) |
Dec 17, 2015 | 61.31 | 61.31 | 60.27 | 60.28 | 65,428 | -0.90(-1.47%) |
Dec 16, 2015 | 60.68 | 61.26 | 60.40 | 61.18 | 47,768 | +0.87(+1.44%) |
Dec 15, 2015 | 60.14 | 60.56 | 60.14 | 60.31 | 55,784 | +0.66(+1.11%) |
Dec 14, 2015 | 59.33 | 59.65 | 58.82 | 59.65 | 161,743 | +0.36(+0.61%) |
Dec 11, 2015 | 59.79 | 59.93 | 59.20 | 59.29 | 78,965 | -1.21(-2.00%) |
Dec 10, 2015 | 60.41 | 60.94 | 60.32 | 60.50 | 24,790 | +0.17(+0.28%) |
Dec 09, 2015 | 60.65 | 61.25 | 60.06 | 60.33 | 42,565 | -0.48(-0.79%) |
Dec 08, 2015 | 60.64 | 61.08 | 60.53 | 60.81 | 37,212 | -0.38(-0.62%) |
Dec 07, 2015 | 61.41 | 61.41 | 60.91 | 61.19 | 16,482 | -0.39(-0.63%) |
Dec 04, 2015 | 60.44 | 61.68 | 60.44 | 61.58 | 28,174 | +1.21(+2.01%) |
Dec 03, 2015 | 61.43 | 61.43 | 60.15 | 60.36 | 34,383 | -0.84(-1.38%) |
Dec 02, 2015 | 61.82 | 61.90 | 61.17 | 61.21 | 28,932 | -0.67(-1.08%) |
Dec 01, 2015 | 61.48 | 61.88 | 61.45 | 61.88 | 30,837 | +0.59(+0.97%) |
Nov 30, 2015 | 61.59 | 61.59 | 61.26 | 61.28 | 26,550 | -0.22(-0.36%) |
Nov 27, 2015 | 61.48 | 61.58 | 61.36 | 61.51 | 6,400 | +0.01(+0.01%) |
Nov 25, 2015 | 61.54 | 61.50 | 61.50 | 61.50 | 20,718 | +0.03(+0.06%) |
Nov 24, 2015 | 61.04 | 61.64 | 60.98 | 61.46 | 36,476 | +0.04(+0.07%) |
Nov 23, 2015 | 61.51 | 61.69 | 61.29 | 61.42 | 28,513 | -0.06(-0.10%) |
Nov 20, 2015 | 61.55 | 61.74 | 61.45 | 61.48 | 17,845 | +0.19(+0.30%) |
Nov 19, 2015 | 61.27 | 61.42 | 61.21 | 61.29 | 14,273 | -0.06(-0.09%) |
Nov 18, 2015 | 60.54 | 61.38 | 60.54 | 61.35 | 46,651 | +1.00(+1.65%) |
Nov 17, 2015 | 60.54 | 60.81 | 60.24 | 60.35 | 34,050 | -0.03(-0.05%) |
Nov 16, 2015 | 59.41 | 60.38 | 59.41 | 60.38 | 24,403 | +0.89(+1.49%) |
Nov 13, 2015 | 60.05 | 60.13 | 59.49 | 59.50 | 61,161 | -0.71(-1.18%) |
Nov 12, 2015 | 60.68 | 60.82 | 60.18 | 60.21 | 22,478 | -0.79(-1.30%) |
Nov 11, 2015 | 61.28 | 61.30 | 61.00 | 61.00 | 14,663 | -0.17(-0.28%) |
Nov 10, 2015 | 60.90 | 61.18 | 60.84 | 61.17 | 28,095 | +0.01(+0.01%) |
Nov 09, 2015 | 61.51 | 61.51 | 60.84 | 61.16 | 40,328 | -0.46(-0.75%) |
Nov 06, 2015 | 61.65 | 61.68 | 61.27 | 61.63 | 22,855 | -0.08(-0.13%) |
Nov 05, 2015 | 61.72 | 61.97 | 61.43 | 61.70 | 19,358 | -0.04(-0.07%) |
Nov 04, 2015 | 62.07 | 62.07 | 61.60 | 61.75 | 42,871 | -0.20(-0.32%) |
Nov 03, 2015 | 61.65 | 62.12 | 61.63 | 61.94 | 139,511 | +0.20(+0.32%) |
Nov 02, 2015 | 61.15 | 61.81 | 61.15 | 61.75 | 32,284 | +0.71(+1.17%) |
Oct 30, 2015 | 61.41 | 61.47 | 61.03 | 61.03 | 23,363 | -0.34(-0.56%) |
Oct 29, 2015 | 61.23 | 61.46 | 61.16 | 61.38 | 34,826 | +0.05(+0.08%) |
Oct 28, 2015 | 60.68 | 61.33 | 60.68 | 61.33 | 29,160 | +0.70(+1.16%) |
Oct 27, 2015 | 60.56 | 60.72 | 60.43 | 60.62 | 17,591 | -0.14(-0.23%) |
Oct 26, 2015 | 60.88 | 60.88 | 60.65 | 60.76 | 20,763 | -0.15(-0.25%) |
Oct 23, 2015 | 60.84 | 61.02 | 60.59 | 60.91 | 57,290 | +0.79(+1.31%) |
Oct 22, 2015 | 59.45 | 60.19 | 59.44 | 60.12 | 49,219 | +0.97(+1.64%) |
Oct 21, 2015 | 59.62 | 59.62 | 59.10 | 59.15 | 23,395 | -0.31(-0.52%) |
Oct 20, 2015 | 59.46 | 59.69 | 59.35 | 59.46 | 21,928 | -0.07(-0.11%) |
Oct 19, 2015 | 59.32 | 59.56 | 59.24 | 59.53 | 39,768 | -0.01(-0.01%) |
Oct 16, 2015 | 59.39 | 59.54 | 59.17 | 59.54 | 25,276 | +0.32(+0.55%) |
Oct 15, 2015 | 58.49 | 59.21 | 58.49 | 59.21 | 32,794 | +0.93(+1.59%) |
Oct 14, 2015 | 58.58 | 58.73 | 58.26 | 58.28 | 16,110 | -0.31(-0.53%) |
Oct 13, 2015 | 58.70 | 59.12 | 58.55 | 58.59 | 49,964 | -0.34(-0.58%) |
Oct 12, 2015 | 58.89 | 58.99 | 58.80 | 58.94 | 19,655 | +0.05(+0.09%) |
Oct 09, 2015 | 58.94 | 59.01 | 58.71 | 58.89 | 15,160 | +0.07(+0.12%) |
Oct 08, 2015 | 58.23 | 58.84 | 58.15 | 58.82 | 28,680 | +0.47(+0.81%) |
Oct 07, 2015 | 58.20 | 58.44 | 57.85 | 58.34 | 31,799 | +0.47(+0.82%) |
Oct 06, 2015 | 58.04 | 58.13 | 57.72 | 57.87 | 78,645 | -0.21(-0.35%) |
Oct 05, 2015 | 57.43 | 58.16 | 57.43 | 58.08 | 67,077 | +1.07(+1.87%) |
Oct 02, 2015 | 55.59 | 57.03 | 55.35 | 57.01 | 82,173 | +0.80(+1.42%) |
Oct 01, 2015 | 56.21 | 56.30 | 55.58 | 56.21 | 121,502 | +0.13(+0.23%) |
Sep 30, 2015 | 55.74 | 56.10 | 55.52 | 56.09 | 48,112 | +0.99(+1.79%) |
Sep 29, 2015 | 55.13 | 55.49 | 54.77 | 55.10 | 66,213 | +0.08(+0.14%) |
Sep 28, 2015 | 56.13 | 56.13 | 54.93 | 55.02 | 325,583 | -1.39(-2.47%) |
Sep 25, 2015 | 57.07 | 57.07 | 56.22 | 56.41 | 47,194 | -0.08(-0.14%) |
Sep 24, 2015 | 56.23 | 56.57 | 55.80 | 56.49 | 126,823 | -0.21(-0.36%) |
Sep 23, 2015 | 56.82 | 56.92 | 56.57 | 56.70 | 23,720 | -0.05(-0.09%) |
Sep 22, 2015 | 56.74 | 56.88 | 56.35 | 56.75 | 45,105 | -0.66(-1.15%) |
Sep 21, 2015 | 57.45 | 57.77 | 57.12 | 57.41 | 85,751 | +0.23(+0.41%) |
Sep 18, 2015 | 57.41 | 57.76 | 57.07 | 57.18 | 434,607 | -0.87(-1.50%) |
Sep 17, 2015 | 58.13 | 59.00 | 58.05 | 58.05 | 25,916 | -0.19(-0.32%) |
Sep 16, 2015 | 57.84 | 58.28 | 57.77 | 58.23 | 67,626 | +0.43(+0.75%) |
Sep 15, 2015 | 57.16 | 57.91 | 57.16 | 57.80 | 21,822 | +0.82(+1.44%) |
Sep 14, 2015 | 57.29 | 57.29 | 56.89 | 56.98 | 24,301 | -0.28(-0.49%) |
Sep 11, 2015 | 56.80 | 57.26 | 56.71 | 57.26 | 119,122 | +0.29(+0.51%) |
Sep 10, 2015 | 56.65 | 57.36 | 56.56 | 56.97 | 33,606 | +0.36(+0.64%) |
Sep 09, 2015 | 57.97 | 57.97 | 56.61 | 56.61 | 38,158 | -0.82(-1.42%) |
Sep 08, 2015 | 56.98 | 57.45 | 56.88 | 57.42 | 52,087 | +1.26(+2.25%) |
Sep 04, 2015 | 56.25 | 56.16 | 56.16 | 56.16 | 54,776 | -0.93(-1.63%) |
Sep 03, 2015 | 57.11 | 57.62 | 56.80 | 57.09 | 31,258 | +0.38(+0.68%) |
Sep 02, 2015 | 56.73 | 56.73 | 56.09 | 56.71 | 92,762 | +0.66(+1.17%) |
Sep 01, 2015 | 56.94 | 56.94 | 55.53 | 56.05 | 88,071 | -1.46(-2.54%) |
Aug 31, 2015 | 57.75 | 57.88 | 57.41 | 57.51 | 106,214 | -0.53(-0.91%) |
Aug 28, 2015 | 57.80 | 58.12 | 57.70 | 58.04 | 23,666 | +0.12(+0.21%) |
Aug 27, 2015 | 57.13 | 58.03 | 56.84 | 57.92 | 49,345 | +1.32(+2.33%) |
Aug 26, 2015 | 55.92 | 56.68 | 54.79 | 56.60 | 176,175 | +2.13(+3.91%) |
Aug 25, 2015 | 55.77 | 57.21 | 54.47 | 54.48 | 127,188 | -0.76(-1.37%) |
Aug 24, 2015 | 56.94 | 56.94 | 46.99 | 55.23 | 258,638 | -2.28(-3.97%) |
Aug 21, 2015 | 58.94 | 59.07 | 57.52 | 57.52 | 90,544 | -2.01(-3.37%) |
Aug 20, 2015 | 60.21 | 60.21 | 59.52 | 59.52 | 48,376 | -1.17(-1.93%) |
Aug 19, 2015 | 60.93 | 61.15 | 60.43 | 60.70 | 28,919 | -0.47(-0.77%) |
Aug 18, 2015 | 61.23 | 61.36 | 61.09 | 61.17 | 47,021 | -0.20(-0.32%) |
Aug 17, 2015 | 60.81 | 61.36 | 60.69 | 61.36 | 34,266 | +0.32(+0.53%) |
Aug 14, 2015 | 60.70 | 61.05 | 60.70 | 61.04 | 37,560 | +0.22(+0.37%) |
Aug 13, 2015 | 60.89 | 61.06 | 60.63 | 60.81 | 31,451 | -0.06(-0.10%) |
Aug 12, 2015 | 60.37 | 60.89 | 59.94 | 60.87 | 47,615 | +0.04(+0.07%) |
Aug 11, 2015 | 60.90 | 61.03 | 60.58 | 60.83 | 22,228 | -0.49(-0.80%) |
Aug 10, 2015 | 61.03 | 61.40 | 61.03 | 61.32 | 23,955 | +0.71(+1.16%) |
Aug 07, 2015 | 60.73 | 60.76 | 60.36 | 60.62 | 31,772 | -0.21(-0.34%) |
Aug 06, 2015 | 61.14 | 61.14 | 60.63 | 60.82 | 14,122 | -0.48(-0.78%) |
Aug 05, 2015 | 61.38 | 61.65 | 61.20 | 61.30 | 55,518 | +0.25(+0.41%) |
Aug 04, 2015 | 61.17 | 61.29 | 60.92 | 61.05 | 24,498 | -0.13(-0.21%) |
Aug 03, 2015 | 61.41 | 61.43 | 60.90 | 61.18 | 37,883 | -0.21(-0.33%) |
Jul 31, 2015 | 61.73 | 61.73 | 61.33 | 61.39 | 25,236 | -0.19(-0.31%) |
Jul 30, 2015 | 61.35 | 61.60 | 61.16 | 61.58 | 88,960 | +0.02(+0.03%) |
Jul 29, 2015 | 61.14 | 61.57 | 61.14 | 61.56 | 26,592 | +0.47(+0.77%) |
Jul 28, 2015 | 60.70 | 61.19 | 60.43 | 61.09 | 32,439 | +0.69(+1.15%) |
Jul 27, 2015 | 60.37 | 60.62 | 60.27 | 60.40 | 68,850 | -0.34(-0.56%) |
Jul 24, 2015 | 61.49 | 61.49 | 60.66 | 60.74 | 33,438 | -0.62(-1.02%) |
Jul 23, 2015 | 61.88 | 61.88 | 61.30 | 61.36 | 38,742 | -0.34(-0.55%) |
Jul 22, 2015 | 61.59 | 61.81 | 61.59 | 61.70 | 45,764 | -0.24(-0.39%) |
Jul 21, 2015 | 62.12 | 62.16 | 61.80 | 61.94 | 43,311 | -0.24(-0.38%) |
Jul 20, 2015 | 62.22 | 62.31 | 62.07 | 62.18 | 24,861 | +0.09(+0.15%) |
Jul 17, 2015 | 62.04 | 62.12 | 61.91 | 62.09 | 28,661 | +0.13(+0.21%) |
Jul 16, 2015 | 61.77 | 61.97 | 61.77 | 61.96 | 30,548 | +0.55(+0.89%) |
Jul 15, 2015 | 61.49 | 61.64 | 61.31 | 61.41 | 19,576 | -0.07(-0.11%) |
Jul 14, 2015 | 61.17 | 61.56 | 61.17 | 61.48 | 14,271 | +0.28(+0.46%) |
Jul 13, 2015 | 60.94 | 61.20 | 60.89 | 61.20 | 31,902 | +0.67(+1.12%) |
Jul 10, 2015 | 60.32 | 60.63 | 60.25 | 60.52 | 25,104 | +0.80(+1.34%) |
Jul 09, 2015 | 60.28 | 60.46 | 59.72 | 59.72 | 32,616 | +0.12(+0.20%) |
Jul 08, 2015 | 60.17 | 60.17 | 59.56 | 59.60 | 31,972 | -0.98(-1.62%) |
Jul 07, 2015 | 60.28 | 60.65 | 59.57 | 60.58 | 77,301 | +0.35(+0.58%) |
Jul 06, 2015 | 59.95 | 60.51 | 59.95 | 60.23 | 26,717 | -0.27(-0.45%) |
Jul 02, 2015 | 60.58 | 60.51 | 60.51 | 60.51 | 28,558 | +0.07(+0.12%) |
Jul 01, 2015 | 60.59 | 60.59 | 60.27 | 60.43 | 33,151 | +0.37(+0.62%) |
Jun 30, 2015 | 60.40 | 60.40 | 59.89 | 60.06 | 34,804 | +0.19(+0.31%) |
Jun 29, 2015 | 60.59 | 60.72 | 59.88 | 59.88 | 48,339 | -1.26(-2.06%) |
Jun 26, 2015 | 61.32 | 61.34 | 61.05 | 61.13 | 29,775 | -0.08(-0.12%) |
Jun 25, 2015 | 61.52 | 61.53 | 61.15 | 61.21 | 36,278 | -0.21(-0.33%) |
Jun 24, 2015 | 61.72 | 61.79 | 61.40 | 61.41 | 18,874 | -0.40(-0.65%) |
Jun 23, 2015 | 61.76 | 61.87 | 61.64 | 61.81 | 31,329 | +0.06(+0.10%) |
Jun 22, 2015 | 61.77 | 61.91 | 61.68 | 61.75 | 51,785 | +0.35(+0.57%) |
Jun 19, 2015 | 61.56 | 61.61 | 61.34 | 61.41 | 18,578 | -0.26(-0.41%) |
Jun 18, 2015 | 61.21 | 61.84 | 61.20 | 61.66 | 50,777 | +0.56(+0.92%) |
Jun 17, 2015 | 61.11 | 61.23 | 60.78 | 61.10 | 26,217 | +0.14(+0.24%) |
Jun 16, 2015 | 60.61 | 61.00 | 60.61 | 60.96 | 10,589 | +0.33(+0.55%) |
Jun 15, 2015 | 60.48 | 60.74 | 60.37 | 60.62 | 28,244 | -0.31(-0.50%) |
Jun 12, 2015 | 61.09 | 61.09 | 60.83 | 60.93 | 28,993 | -0.38(-0.61%) |
Jun 11, 2015 | 61.36 | 61.49 | 61.31 | 61.31 | 14,312 | +0.09(+0.14%) |
Jun 10, 2015 | 60.78 | 61.31 | 60.78 | 61.22 | 26,590 | +0.74(+1.22%) |
Jun 09, 2015 | 60.44 | 60.61 | 60.28 | 60.48 | 38,158 | +0.06(+0.10%) |
Jun 08, 2015 | 60.79 | 60.79 | 60.42 | 60.42 | 32,391 | -0.41(-0.67%) |
Jun 05, 2015 | 60.90 | 61.08 | 60.72 | 60.83 | 25,028 | -0.13(-0.22%) |
Jun 04, 2015 | 61.20 | 61.45 | 60.84 | 60.96 | 82,630 | -0.46(-0.75%) |
Jun 03, 2015 | 61.50 | 61.65 | 61.34 | 61.42 | 15,706 | +0.14(+0.24%) |
Jun 02, 2015 | 61.12 | 61.51 | 60.97 | 61.28 | 77,928 | -0.05(-0.08%) |