Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.01 | 71.10 | 70.21 | 70.52 | 5,581,359 | -0.22(-0.30%) |
May 27, 2016 | 71.11 | 70.74 | 70.74 | 70.74 | 2,173,500 | -0.06(-0.09%) |
May 26, 2016 | 71.15 | 71.57 | 70.67 | 70.80 | 2,924,532 | -0.65(-0.91%) |
May 25, 2016 | 70.95 | 71.65 | 70.90 | 71.45 | 2,136,546 | +0.49(+0.68%) |
May 24, 2016 | 70.35 | 71.10 | 69.88 | 70.96 | 2,934,045 | +1.11(+1.59%) |
May 23, 2016 | 70.18 | 70.23 | 69.38 | 69.85 | 1,986,030 | -0.44(-0.62%) |
May 20, 2016 | 69.43 | 70.59 | 69.08 | 70.29 | 3,515,859 | +0.98(+1.41%) |
May 19, 2016 | 69.04 | 69.52 | 68.70 | 69.31 | 2,322,540 | -0.16(-0.23%) |
May 18, 2016 | 69.09 | 70.06 | 68.12 | 69.47 | 3,713,580 | +0.43(+0.62%) |
May 17, 2016 | 70.47 | 70.61 | 68.72 | 69.04 | 3,179,061 | -1.54(-2.19%) |
May 16, 2016 | 69.90 | 71.00 | 69.78 | 70.59 | 1,989,261 | +0.72(+1.03%) |
May 13, 2016 | 70.45 | 70.83 | 69.63 | 69.87 | 2,039,292 | -0.50(-0.71%) |
May 12, 2016 | 69.94 | 70.41 | 69.11 | 70.37 | 3,447,468 | +0.62(+0.89%) |
May 11, 2016 | 69.72 | 69.94 | 69.38 | 69.74 | 1,961,100 | +0.13(+0.18%) |
May 10, 2016 | 69.57 | 69.89 | 69.00 | 69.62 | 2,265,138 | +0.30(+0.43%) |
May 09, 2016 | 68.57 | 69.89 | 68.57 | 69.32 | 3,364,866 | +0.54(+0.79%) |
May 06, 2016 | 68.21 | 68.86 | 67.91 | 68.77 | 3,569,823 | +0.40(+0.59%) |
May 05, 2016 | 68.63 | 68.81 | 68.08 | 68.37 | 3,244,284 | +0.02(+0.03%) |
May 04, 2016 | 68.40 | 68.83 | 67.99 | 68.35 | 2,373,768 | -0.39(-0.56%) |
May 03, 2016 | 69.64 | 69.98 | 68.34 | 68.74 | 3,117,285 | -1.64(-2.33%) |
May 02, 2016 | 69.75 | 70.60 | 69.58 | 70.37 | 2,134,836 | +0.78(+1.12%) |
Apr 29, 2016 | 69.67 | 69.85 | 68.89 | 69.60 | 2,539,161 | -0.57(-0.81%) |
Apr 28, 2016 | 69.76 | 71.66 | 69.76 | 70.17 | 3,348,540 | -0.17(-0.24%) |
Apr 27, 2016 | 70.41 | 70.75 | 69.68 | 70.33 | 2,238,012 | +0.06(+0.08%) |
Apr 26, 2016 | 71.11 | 71.11 | 70.04 | 70.28 | 2,676,042 | -0.69(-0.98%) |
Apr 25, 2016 | 70.32 | 71.37 | 70.28 | 70.97 | 2,800,305 | +0.07(+0.09%) |
Apr 22, 2016 | 70.17 | 71.11 | 69.77 | 70.91 | 3,776,418 | -0.42(-0.59%) |
Apr 21, 2016 | 71.51 | 72.10 | 71.01 | 71.32 | 2,224,035 | -0.29(-0.41%) |
Apr 20, 2016 | 71.66 | 72.76 | 71.33 | 71.62 | 6,277,455 | +2.32(+3.34%) |
Apr 19, 2016 | 69.67 | 69.74 | 68.58 | 69.30 | 5,931,441 | -0.36(-0.52%) |
Apr 18, 2016 | 69.40 | 69.91 | 69.04 | 69.66 | 3,352,149 | +0.31(+0.44%) |
Apr 15, 2016 | 69.39 | 69.78 | 68.89 | 69.36 | 2,568,924 | +0.13(+0.18%) |
Apr 14, 2016 | 69.67 | 69.84 | 69.11 | 69.23 | 1,448,478 | -0.44(-0.63%) |
Apr 13, 2016 | 69.65 | 70.07 | 69.14 | 69.67 | 2,965,680 | +0.17(+0.24%) |
Apr 12, 2016 | 69.60 | 69.93 | 68.83 | 69.50 | 2,622,915 | +0.59(+0.86%) |
Apr 11, 2016 | 69.23 | 69.66 | 68.76 | 68.91 | 2,069,001 | +0.05(+0.07%) |
Apr 08, 2016 | 68.99 | 69.64 | 68.35 | 68.86 | 2,341,782 | +0.55(+0.81%) |
Apr 07, 2016 | 69.54 | 69.54 | 67.67 | 68.31 | 2,435,670 | -1.26(-1.81%) |
Apr 06, 2016 | 67.99 | 69.84 | 67.99 | 69.57 | 3,398,742 | +1.47(+2.15%) |
Apr 05, 2016 | 68.61 | 68.81 | 67.71 | 68.10 | 2,866,500 | -1.02(-1.47%) |
Apr 04, 2016 | 67.50 | 69.77 | 67.03 | 69.12 | 4,581,540 | +1.73(+2.57%) |
Apr 01, 2016 | 66.13 | 67.39 | 65.67 | 67.39 | 4,115,979 | +0.61(+0.91%) |
Mar 31, 2016 | 66.59 | 67.28 | 66.13 | 66.78 | 2,028,240 | +0.31(+0.46%) |
Mar 30, 2016 | 67.53 | 67.53 | 66.00 | 66.48 | 2,646,738 | -0.53(-0.79%) |
Mar 29, 2016 | 64.79 | 67.11 | 64.67 | 67.01 | 3,063,204 | +2.10(+3.24%) |
Mar 28, 2016 | 65.08 | 65.20 | 64.50 | 64.91 | 1,848,231 | +0.10(+0.15%) |
Mar 24, 2016 | 64.81 | 64.81 | 64.81 | 64.81 | 2,879,100 | -0.34(-0.52%) |
Mar 23, 2016 | 65.69 | 66.22 | 65.13 | 65.15 | 2,513,628 | -0.52(-0.80%) |
Mar 22, 2016 | 64.40 | 65.76 | 64.16 | 65.67 | 3,304,980 | +0.89(+1.38%) |
Mar 21, 2016 | 64.67 | 65.47 | 64.17 | 64.78 | 3,430,917 | -0.01(-0.01%) |
Mar 18, 2016 | 62.89 | 64.84 | 62.51 | 64.78 | 5,722,290 | +2.30(+3.68%) |
Mar 17, 2016 | 65.39 | 65.56 | 62.34 | 62.48 | 5,244,597 | -2.78(-4.26%) |
Mar 16, 2016 | 64.76 | 66.03 | 64.74 | 65.26 | 3,103,083 | -0.00(-0.00%) |
Mar 15, 2016 | 65.24 | 66.08 | 64.82 | 65.27 | 4,544,730 | -0.63(-0.96%) |
Mar 14, 2016 | 64.45 | 66.22 | 63.91 | 65.90 | 4,633,038 | +1.40(+2.17%) |
Mar 11, 2016 | 63.89 | 64.92 | 63.69 | 64.49 | 3,000,267 | +0.75(+1.18%) |
Mar 10, 2016 | 63.54 | 63.86 | 62.99 | 63.74 | 2,446,011 | +0.09(+0.14%) |
Mar 09, 2016 | 63.34 | 63.73 | 62.78 | 63.66 | 2,761,506 | +0.67(+1.07%) |
Mar 08, 2016 | 63.15 | 63.64 | 62.85 | 62.98 | 2,451,564 | -0.65(-1.02%) |
Mar 07, 2016 | 63.38 | 64.04 | 62.78 | 63.63 | 2,816,280 | +0.23(+0.36%) |
Mar 04, 2016 | 63.83 | 63.94 | 63.13 | 63.41 | 3,287,142 | -0.38(-0.59%) |
Mar 03, 2016 | 63.33 | 64.00 | 63.15 | 63.78 | 2,947,806 | +0.03(+0.04%) |
Mar 02, 2016 | 63.04 | 63.83 | 63.04 | 63.76 | 4,970,511 | +0.26(+0.41%) |
Mar 01, 2016 | 62.69 | 63.83 | 62.38 | 63.50 | 4,661,676 | +0.94(+1.50%) |
Feb 29, 2016 | 62.94 | 63.32 | 62.50 | 62.56 | 4,247,811 | -0.49(-0.78%) |
Feb 26, 2016 | 62.22 | 63.35 | 61.89 | 63.05 | 6,063,705 | +0.91(+1.46%) |
Feb 25, 2016 | 61.67 | 62.20 | 60.72 | 62.14 | 3,933,036 | +0.63(+1.02%) |
Feb 24, 2016 | 60.45 | 61.66 | 60.45 | 61.52 | 3,327,912 | +0.53(+0.87%) |
Feb 23, 2016 | 60.79 | 61.44 | 60.46 | 60.99 | 2,109,420 | -0.29(-0.47%) |
Feb 22, 2016 | 61.00 | 61.33 | 60.38 | 61.28 | 2,244,915 | +0.57(+0.95%) |
Feb 19, 2016 | 59.85 | 60.78 | 58.94 | 60.70 | 2,352,150 | +0.41(+0.69%) |
Feb 18, 2016 | 60.10 | 60.55 | 59.79 | 60.29 | 2,255,031 | +0.08(+0.14%) |
Feb 17, 2016 | 59.50 | 60.28 | 59.11 | 60.21 | 2,840,202 | +0.74(+1.25%) |
Feb 16, 2016 | 59.56 | 59.56 | 58.40 | 59.46 | 3,016,431 | +0.43(+0.73%) |
Feb 12, 2016 | 58.13 | 59.03 | 59.03 | 59.03 | 2,008,800 | +1.08(+1.87%) |
Feb 11, 2016 | 57.15 | 58.33 | 57.15 | 57.95 | 3,056,877 | -0.32(-0.55%) |
Feb 10, 2016 | 56.67 | 58.77 | 56.67 | 58.27 | 3,075,948 | +1.73(+3.06%) |
Feb 09, 2016 | 56.35 | 57.79 | 55.78 | 56.54 | 4,133,115 | +0.17(+0.30%) |
Feb 08, 2016 | 58.95 | 58.95 | 55.78 | 56.36 | 5,800,176 | -3.22(-5.40%) |
Feb 05, 2016 | 61.22 | 61.60 | 59.33 | 59.58 | 5,813,487 | -1.74(-2.84%) |
Feb 04, 2016 | 60.41 | 61.55 | 59.68 | 61.33 | 3,827,727 | +0.76(+1.25%) |
Feb 03, 2016 | 60.39 | 60.59 | 59.16 | 60.57 | 2,855,349 | +0.64(+1.07%) |
Feb 02, 2016 | 59.94 | 60.54 | 59.34 | 59.93 | 2,117,538 | -0.42(-0.70%) |
Feb 01, 2016 | 59.89 | 60.71 | 59.74 | 60.35 | 2,963,295 | +0.26(+0.43%) |
Jan 29, 2016 | 58.62 | 60.14 | 58.62 | 60.09 | 4,211,694 | +1.58(+2.71%) |
Jan 28, 2016 | 59.52 | 59.87 | 57.83 | 58.51 | 3,974,895 | -0.83(-1.39%) |
Jan 27, 2016 | 60.69 | 60.84 | 59.11 | 59.34 | 3,301,506 | -1.25(-2.06%) |
Jan 26, 2016 | 61.11 | 61.67 | 60.21 | 60.58 | 3,954,942 | -1.44(-2.33%) |
Jan 25, 2016 | 62.65 | 63.40 | 61.91 | 62.02 | 4,145,148 | -0.88(-1.39%) |
Jan 22, 2016 | 63.21 | 64.44 | 61.77 | 62.90 | 6,729,840 | +1.17(+1.89%) |
Jan 21, 2016 | 61.83 | 62.21 | 60.18 | 61.73 | 6,212,025 | +0.12(+0.19%) |
Jan 20, 2016 | 61.37 | 62.42 | 59.78 | 61.62 | 4,657,500 | -0.21(-0.35%) |
Jan 19, 2016 | 62.06 | 62.93 | 61.39 | 61.83 | 4,798,818 | -0.08(-0.14%) |
Jan 15, 2016 | 60.03 | 61.92 | 61.92 | 61.92 | 5,308,200 | +0.16(+0.27%) |
Jan 14, 2016 | 61.03 | 61.94 | 59.79 | 61.75 | 5,253,354 | +1.18(+1.95%) |
Jan 13, 2016 | 62.49 | 63.56 | 60.48 | 60.57 | 8,533,305 | +0.34(+0.56%) |
Jan 12, 2016 | 60.52 | 60.79 | 59.44 | 60.24 | 2,748,861 | +0.28(+0.47%) |
Jan 11, 2016 | 60.06 | 60.81 | 58.98 | 59.95 | 4,142,637 | +0.34(+0.57%) |
Jan 08, 2016 | 59.96 | 60.35 | 59.22 | 59.62 | 3,037,284 | -0.04(-0.07%) |
Jan 07, 2016 | 60.61 | 61.84 | 59.60 | 59.66 | 5,300,568 | -1.82(-2.95%) |
Jan 06, 2016 | 60.81 | 61.86 | 60.34 | 61.47 | 4,536,270 | +0.14(+0.23%) |
Jan 05, 2016 | 61.01 | 61.56 | 60.44 | 61.33 | 3,276,585 | +0.51(+0.83%) |
Jan 04, 2016 | 60.80 | 61.09 | 59.87 | 60.82 | 4,781,799 | +0.14(+0.23%) |
Dec 31, 2015 | 61.18 | 60.68 | 60.68 | 60.68 | 1,618,200 | -0.71(-1.15%) |
Dec 30, 2015 | 61.66 | 61.73 | 61.26 | 61.39 | 1,705,860 | -0.10(-0.16%) |
Dec 29, 2015 | 61.09 | 61.84 | 60.89 | 61.49 | 2,458,188 | +0.70(+1.14%) |
Dec 28, 2015 | 60.73 | 61.06 | 60.29 | 60.79 | 1,440,828 | -0.04(-0.06%) |
Dec 24, 2015 | 60.96 | 60.83 | 60.83 | 60.83 | 918,900 | -0.03(-0.05%) |
Dec 23, 2015 | 60.55 | 61.00 | 59.96 | 60.86 | 1,990,800 | +0.70(+1.16%) |
Dec 22, 2015 | 60.18 | 60.48 | 59.54 | 60.16 | 1,875,114 | +0.24(+0.39%) |
Dec 21, 2015 | 59.60 | 60.00 | 59.31 | 59.92 | 2,319,282 | +0.57(+0.96%) |
Dec 18, 2015 | 59.41 | 60.37 | 59.23 | 59.35 | 5,127,912 | -0.54(-0.91%) |
Dec 17, 2015 | 60.45 | 60.88 | 59.66 | 59.90 | 2,474,883 | -0.67(-1.11%) |
Dec 16, 2015 | 60.10 | 60.76 | 59.37 | 60.57 | 2,336,157 | +0.90(+1.50%) |
Dec 15, 2015 | 58.95 | 60.34 | 58.32 | 59.67 | 4,014,045 | +0.92(+1.57%) |
Dec 14, 2015 | 58.11 | 59.23 | 57.90 | 58.75 | 3,490,614 | +0.59(+1.01%) |
Dec 11, 2015 | 57.80 | 58.84 | 57.73 | 58.16 | 3,606,507 | -0.29(-0.49%) |
Dec 10, 2015 | 56.85 | 58.88 | 56.57 | 58.45 | 2,900,511 | +1.38(+2.41%) |
Dec 09, 2015 | 56.88 | 57.44 | 56.55 | 57.07 | 2,223,180 | +0.06(+0.10%) |
Dec 08, 2015 | 57.79 | 58.03 | 56.93 | 57.02 | 2,649,609 | -1.04(-1.80%) |
Dec 07, 2015 | 57.78 | 58.65 | 57.66 | 58.06 | 3,328,794 | +0.12(+0.21%) |
Dec 04, 2015 | 56.60 | 58.21 | 56.60 | 57.93 | 2,121,120 | +1.42(+2.50%) |
Dec 03, 2015 | 57.52 | 57.88 | 56.01 | 56.52 | 2,803,077 | -0.99(-1.72%) |
Dec 02, 2015 | 58.08 | 58.31 | 57.42 | 57.51 | 1,946,529 | -0.52(-0.90%) |
Dec 01, 2015 | 57.89 | 58.31 | 57.40 | 58.03 | 2,802,771 | +0.25(+0.43%) |
Nov 30, 2015 | 57.88 | 58.08 | 57.53 | 57.78 | 2,292,174 | +0.09(+0.15%) |
Nov 27, 2015 | 57.68 | 57.89 | 57.43 | 57.69 | 698,346 | +0.15(+0.26%) |
Nov 25, 2015 | 57.48 | 57.54 | 57.54 | 57.54 | 1,443,600 | +0.13(+0.22%) |
Nov 24, 2015 | 57.47 | 57.89 | 56.98 | 57.42 | 2,681,757 | -0.26(-0.45%) |
Nov 23, 2015 | 57.30 | 57.99 | 57.30 | 57.68 | 3,442,050 | +0.28(+0.49%) |
Nov 20, 2015 | 56.41 | 57.43 | 56.35 | 57.40 | 3,632,463 | +1.38(+2.46%) |
Nov 19, 2015 | 56.36 | 56.36 | 55.72 | 56.02 | 1,896,129 | -0.35(-0.63%) |
Nov 18, 2015 | 55.39 | 56.48 | 55.30 | 56.37 | 2,744,793 | +0.98(+1.78%) |
Nov 17, 2015 | 55.55 | 56.08 | 55.25 | 55.39 | 2,056,392 | -0.27(-0.48%) |
Nov 16, 2015 | 55.37 | 55.87 | 55.36 | 55.66 | 2,425,194 | +0.24(+0.43%) |
Nov 13, 2015 | 55.37 | 55.94 | 55.11 | 55.42 | 2,938,815 | -0.13(-0.24%) |
Nov 12, 2015 | 55.67 | 55.94 | 55.43 | 55.56 | 3,179,034 | +0.15(+0.28%) |
Nov 11, 2015 | 55.93 | 56.06 | 55.32 | 55.40 | 2,197,584 | -0.44(-0.79%) |
Nov 10, 2015 | 55.44 | 55.95 | 55.04 | 55.84 | 2,448,189 | +0.50(+0.91%) |
Nov 09, 2015 | 55.66 | 56.00 | 55.12 | 55.34 | 1,881,639 | -0.32(-0.58%) |
Nov 06, 2015 | 55.04 | 55.83 | 55.01 | 55.66 | 1,877,517 | +0.18(+0.32%) |
Nov 05, 2015 | 55.76 | 56.04 | 55.11 | 55.48 | 2,940,903 | -0.23(-0.42%) |
Nov 04, 2015 | 55.83 | 56.16 | 55.57 | 55.72 | 2,061,792 | -0.22(-0.39%) |
Nov 03, 2015 | 55.96 | 56.32 | 55.48 | 55.93 | 2,556,774 | -0.09(-0.17%) |
Nov 02, 2015 | 55.23 | 56.11 | 55.20 | 56.03 | 2,187,774 | +0.85(+1.54%) |
Oct 30, 2015 | 55.62 | 56.11 | 55.15 | 55.18 | 3,187,503 | -0.41(-0.74%) |
Oct 29, 2015 | 55.49 | 55.82 | 55.01 | 55.59 | 2,405,916 | +0.03(+0.05%) |
Oct 28, 2015 | 55.26 | 55.61 | 54.69 | 55.56 | 2,513,043 | +0.36(+0.66%) |
Oct 27, 2015 | 55.08 | 55.46 | 54.71 | 55.20 | 1,576,971 | +0.02(+0.04%) |
Oct 26, 2015 | 55.51 | 55.58 | 54.91 | 55.17 | 2,254,572 | -0.39(-0.70%) |
Oct 23, 2015 | 55.25 | 56.17 | 55.10 | 55.56 | 4,470,723 | +0.43(+0.78%) |
Oct 22, 2015 | 55.74 | 55.77 | 53.68 | 55.13 | 6,225,921 | -0.36(-0.65%) |
Oct 21, 2015 | 57.66 | 57.78 | 55.37 | 55.49 | 10,202,499 | +2.93(+5.58%) |
Oct 20, 2015 | 53.11 | 53.38 | 52.33 | 52.56 | 5,075,208 | -0.60(-1.13%) |
Oct 19, 2015 | 51.95 | 53.34 | 51.93 | 53.16 | 4,218,462 | +1.23(+2.38%) |
Oct 16, 2015 | 51.75 | 52.02 | 51.23 | 51.93 | 2,009,250 | +0.56(+1.09%) |
Oct 15, 2015 | 50.79 | 51.56 | 50.20 | 51.37 | 2,664,342 | +0.83(+1.64%) |
Oct 14, 2015 | 50.79 | 51.08 | 50.17 | 50.54 | 3,318,093 | -0.17(-0.34%) |
Oct 13, 2015 | 50.39 | 51.38 | 49.67 | 50.71 | 4,271,652 | -0.49(-0.96%) |
Oct 12, 2015 | 52.05 | 52.06 | 51.01 | 51.20 | 3,456,180 | -0.98(-1.88%) |
Oct 09, 2015 | 51.99 | 52.93 | 51.59 | 52.18 | 2,235,672 | +0.14(+0.26%) |
Oct 08, 2015 | 51.65 | 52.13 | 51.22 | 52.05 | 2,267,919 | +0.19(+0.37%) |
Oct 07, 2015 | 51.17 | 51.91 | 50.92 | 51.86 | 2,321,091 | +0.79(+1.54%) |
Oct 06, 2015 | 51.85 | 51.90 | 50.61 | 51.07 | 2,111,139 | -1.02(-1.96%) |
Oct 05, 2015 | 52.14 | 52.94 | 51.56 | 52.09 | 3,399,786 | +0.44(+0.85%) |
Oct 02, 2015 | 50.22 | 51.69 | 50.00 | 51.65 | 6,363,522 | +1.03(+2.04%) |
Oct 01, 2015 | 51.11 | 51.28 | 49.87 | 50.62 | 4,542,552 | -0.45(-0.87%) |
Sep 30, 2015 | 51.06 | 51.78 | 50.76 | 51.06 | 3,209,904 | +0.46(+0.90%) |
Sep 29, 2015 | 51.79 | 52.14 | 50.06 | 50.61 | 4,288,698 | -0.89(-1.73%) |
Sep 28, 2015 | 52.81 | 52.85 | 51.25 | 51.50 | 4,546,737 | -1.38(-2.61%) |
Sep 25, 2015 | 54.78 | 54.98 | 52.64 | 52.88 | 2,996,847 | -1.69(-3.10%) |
Sep 24, 2015 | 54.18 | 54.76 | 54.00 | 54.57 | 1,884,654 | +0.14(+0.26%) |
Sep 23, 2015 | 54.87 | 55.09 | 54.31 | 54.43 | 3,464,496 | -0.48(-0.88%) |
Sep 22, 2015 | 55.70 | 56.00 | 54.31 | 54.91 | 4,531,113 | -1.19(-2.12%) |
Sep 21, 2015 | 56.89 | 57.17 | 55.72 | 56.10 | 3,293,739 | -0.72(-1.27%) |
Sep 18, 2015 | 57.32 | 57.58 | 56.76 | 56.83 | 3,801,150 | -0.86(-1.50%) |
Sep 17, 2015 | 57.28 | 58.50 | 57.28 | 57.69 | 1,901,970 | +0.53(+0.92%) |
Sep 16, 2015 | 57.08 | 57.27 | 56.74 | 57.17 | 1,148,202 | +0.08(+0.14%) |
Sep 15, 2015 | 56.53 | 57.46 | 56.33 | 57.09 | 1,721,736 | +0.35(+0.62%) |
Sep 14, 2015 | 57.30 | 57.30 | 56.38 | 56.73 | 1,611,486 | -0.52(-0.92%) |
Sep 11, 2015 | 56.71 | 57.55 | 56.33 | 57.26 | 1,829,061 | +0.42(+0.74%) |
Sep 10, 2015 | 56.59 | 57.44 | 55.67 | 56.84 | 1,662,354 | +0.17(+0.31%) |
Sep 09, 2015 | 58.13 | 58.19 | 56.51 | 56.66 | 2,582,775 | -1.19(-2.05%) |
Sep 08, 2015 | 57.26 | 57.94 | 57.01 | 57.85 | 2,246,202 | +1.36(+2.41%) |
Sep 04, 2015 | 56.44 | 56.49 | 56.49 | 56.49 | 1,893,600 | -0.59(-1.04%) |
Sep 03, 2015 | 56.87 | 57.96 | 56.67 | 57.08 | 2,288,169 | +0.29(+0.51%) |
Sep 02, 2015 | 56.51 | 56.79 | 55.98 | 56.79 | 2,062,287 | +0.86(+1.53%) |
Sep 01, 2015 | 55.78 | 56.55 | 55.33 | 55.94 | 3,599,721 | -0.84(-1.47%) |
Aug 31, 2015 | 56.91 | 57.52 | 56.72 | 56.77 | 2,059,902 | -0.37(-0.64%) |
Aug 28, 2015 | 56.93 | 57.39 | 56.75 | 57.14 | 1,221,687 | -0.15(-0.26%) |
Aug 27, 2015 | 56.97 | 57.30 | 56.68 | 57.29 | 2,210,598 | +0.79(+1.40%) |
Aug 26, 2015 | 56.24 | 56.53 | 55.11 | 56.49 | 2,914,290 | +1.55(+2.83%) |
Aug 25, 2015 | 55.56 | 56.66 | 54.78 | 54.94 | 4,410,837 | +0.41(+0.74%) |
Aug 24, 2015 | 53.51 | 55.57 | 52.78 | 54.53 | 4,437,765 | -1.78(-3.16%) |
Aug 21, 2015 | 56.63 | 57.12 | 55.87 | 56.32 | 3,151,683 | -0.82(-1.44%) |
Aug 20, 2015 | 58.01 | 58.29 | 57.09 | 57.14 | 2,111,643 | -1.38(-2.35%) |
Aug 19, 2015 | 58.97 | 58.97 | 58.09 | 58.51 | 2,454,813 | -0.34(-0.58%) |
Aug 18, 2015 | 59.36 | 59.36 | 58.73 | 58.86 | 1,312,587 | -0.37(-0.63%) |
Aug 17, 2015 | 58.66 | 59.30 | 58.11 | 59.23 | 1,389,672 | +0.35(+0.60%) |
Aug 14, 2015 | 58.70 | 58.93 | 58.37 | 58.87 | 1,108,161 | +0.22(+0.38%) |
Aug 13, 2015 | 58.76 | 59.07 | 58.42 | 58.65 | 1,569,051 | -0.16(-0.27%) |
Aug 12, 2015 | 58.66 | 58.93 | 58.33 | 58.81 | 2,582,667 | -0.06(-0.11%) |
Aug 11, 2015 | 59.11 | 59.33 | 58.44 | 58.87 | 1,682,847 | -0.27(-0.45%) |
Aug 10, 2015 | 59.33 | 59.33 | 58.79 | 59.14 | 2,571,588 | -0.08(-0.14%) |
Aug 07, 2015 | 58.24 | 59.33 | 57.90 | 59.22 | 2,170,980 | +0.99(+1.70%) |
Aug 06, 2015 | 58.85 | 59.17 | 58.17 | 58.23 | 1,585,143 | -0.78(-1.32%) |
Aug 05, 2015 | 58.82 | 59.38 | 58.82 | 59.01 | 1,671,264 | +0.48(+0.82%) |
Aug 04, 2015 | 58.24 | 58.77 | 58.02 | 58.53 | 1,640,178 | +0.03(+0.05%) |
Aug 03, 2015 | 59.07 | 59.28 | 57.91 | 58.50 | 2,942,469 | -0.74(-1.25%) |
Jul 31, 2015 | 60.01 | 60.01 | 59.11 | 59.24 | 2,163,078 | -0.72(-1.20%) |
Jul 30, 2015 | 60.01 | 60.19 | 59.57 | 59.96 | 1,627,722 | -0.07(-0.12%) |
Jul 29, 2015 | 59.84 | 60.48 | 59.54 | 60.03 | 1,646,478 | +0.00(+0.01%) |
Jul 28, 2015 | 60.14 | 60.39 | 59.78 | 60.03 | 3,214,206 | -0.43(-0.71%) |
Jul 27, 2015 | 59.92 | 60.61 | 59.76 | 60.46 | 4,217,904 | -0.21(-0.35%) |
Jul 24, 2015 | 58.79 | 61.40 | 58.17 | 60.68 | 6,120,945 | -1.24(-2.00%) |
Jul 23, 2015 | 61.11 | 62.29 | 60.62 | 61.91 | 4,451,463 | +0.81(+1.33%) |
Jul 22, 2015 | 62.33 | 62.76 | 60.82 | 61.10 | 11,734,218 | +4.98(+8.87%) |
Jul 21, 2015 | 55.30 | 56.41 | 55.11 | 56.12 | 4,382,748 | +0.83(+1.50%) |
Jul 20, 2015 | 54.38 | 55.44 | 54.16 | 55.29 | 1,976,616 | +0.87(+1.59%) |
Jul 17, 2015 | 54.43 | 54.64 | 54.09 | 54.42 | 2,668,176 | -0.02(-0.04%) |
Jul 16, 2015 | 54.76 | 54.93 | 54.31 | 54.45 | 1,979,190 | -0.05(-0.10%) |
Jul 15, 2015 | 54.82 | 55.13 | 54.33 | 54.50 | 2,905,632 | -0.16(-0.30%) |
Jul 14, 2015 | 55.44 | 55.49 | 54.29 | 54.66 | 2,924,217 | -0.62(-1.12%) |
Jul 13, 2015 | 53.45 | 55.45 | 53.45 | 55.28 | 1,990,269 | +1.07(+1.98%) |
Jul 10, 2015 | 54.06 | 54.35 | 53.78 | 54.21 | 1,145,592 | +0.71(+1.33%) |
Jul 09, 2015 | 53.88 | 54.06 | 53.29 | 53.50 | 1,211,202 | +0.31(+0.59%) |
Jul 08, 2015 | 53.37 | 53.80 | 52.75 | 53.18 | 1,841,688 | -0.31(-0.59%) |
Jul 07, 2015 | 53.38 | 53.55 | 52.35 | 53.50 | 1,650,726 | +0.37(+0.70%) |
Jul 06, 2015 | 53.07 | 53.62 | 52.31 | 53.12 | 4,225,023 | -0.91(-1.68%) |
Jul 02, 2015 | 54.21 | 54.03 | 54.03 | 54.03 | 1,957,500 | +0.05(+0.09%) |
Jul 01, 2015 | 54.16 | 54.47 | 53.64 | 53.98 | 2,497,887 | +0.15(+0.28%) |
Jun 30, 2015 | 54.27 | 54.27 | 53.34 | 53.83 | 2,894,310 | +0.08(+0.15%) |
Jun 29, 2015 | 54.66 | 55.02 | 53.70 | 53.75 | 1,740,330 | -1.49(-2.69%) |
Jun 26, 2015 | 55.27 | 55.91 | 55.04 | 55.24 | 3,351,582 | +0.25(+0.46%) |
Jun 25, 2015 | 54.79 | 56.11 | 54.79 | 54.98 | 2,327,130 | +0.27(+0.49%) |
Jun 24, 2015 | 55.30 | 55.55 | 54.70 | 54.72 | 1,103,067 | -0.46(-0.84%) |
Jun 23, 2015 | 55.40 | 55.93 | 55.11 | 55.18 | 1,589,949 | -0.31(-0.57%) |
Jun 22, 2015 | 55.31 | 55.76 | 54.96 | 55.49 | 1,705,968 | +0.52(+0.95%) |
Jun 19, 2015 | 55.08 | 55.41 | 54.77 | 54.97 | 3,506,922 | -0.14(-0.25%) |
Jun 18, 2015 | 54.59 | 55.26 | 54.41 | 55.11 | 2,076,480 | +0.80(+1.47%) |
Jun 17, 2015 | 54.66 | 55.29 | 54.11 | 54.31 | 2,870,640 | -0.22(-0.41%) |
Jun 16, 2015 | 54.72 | 55.08 | 54.47 | 54.54 | 1,437,273 | -0.09(-0.17%) |
Jun 15, 2015 | 54.81 | 55.06 | 54.12 | 54.63 | 1,710,702 | -0.44(-0.80%) |
Jun 12, 2015 | 55.06 | 55.32 | 54.60 | 55.07 | 2,436,579 | -0.29(-0.52%) |
Jun 11, 2015 | 55.82 | 56.53 | 55.27 | 55.36 | 2,608,533 | -0.66(-1.18%) |
Jun 10, 2015 | 55.31 | 56.44 | 54.94 | 56.02 | 3,337,209 | +0.78(+1.41%) |
Jun 09, 2015 | 54.38 | 55.41 | 54.16 | 55.25 | 2,508,111 | +0.74(+1.36%) |
Jun 08, 2015 | 55.10 | 55.40 | 54.44 | 54.51 | 1,420,938 | -0.50(-0.91%) |
Jun 05, 2015 | 55.26 | 55.26 | 54.67 | 55.01 | 1,056,924 | -0.13(-0.23%) |
Jun 04, 2015 | 55.41 | 55.51 | 54.86 | 55.14 | 1,350,036 | -0.54(-0.98%) |
Jun 03, 2015 | 55.44 | 55.82 | 55.10 | 55.68 | 1,262,853 | +0.22(+0.40%) |
Jun 02, 2015 | 55.62 | 55.66 | 55.11 | 55.46 | 2,137,149 | -0.34(-0.61%) |