Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.46 | 65.65 | 64.78 | 65.02 | 8,356,559 | -0.31(-0.48%) |
May 27, 2016 | 65.21 | 65.34 | 65.34 | 65.34 | 5,386,808 | +0.17(+0.26%) |
May 26, 2016 | 65.38 | 65.47 | 65.06 | 65.17 | 5,760,861 | -0.21(-0.32%) |
May 25, 2016 | 65.06 | 65.62 | 65.00 | 65.38 | 7,540,954 | +0.41(+0.63%) |
May 24, 2016 | 64.43 | 65.30 | 64.43 | 64.97 | 7,842,979 | +0.62(+0.96%) |
May 23, 2016 | 64.23 | 64.45 | 64.07 | 64.35 | 7,004,970 | +0.14(+0.22%) |
May 20, 2016 | 64.54 | 64.59 | 64.02 | 64.21 | 8,134,432 | -0.14(-0.21%) |
May 19, 2016 | 63.90 | 64.37 | 63.75 | 64.34 | 7,780,065 | +0.27(+0.43%) |
May 18, 2016 | 64.66 | 64.81 | 63.72 | 64.07 | 10,399,310 | -0.62(-0.96%) |
May 17, 2016 | 65.51 | 65.84 | 64.45 | 64.69 | 12,697,713 | -0.81(-1.24%) |
May 16, 2016 | 65.00 | 65.71 | 64.79 | 65.50 | 8,097,580 | +0.32(+0.49%) |
May 13, 2016 | 66.13 | 66.13 | 64.99 | 65.18 | 8,199,439 | -0.95(-1.43%) |
May 12, 2016 | 66.18 | 66.39 | 65.88 | 66.12 | 6,138,093 | +0.21(+0.32%) |
May 11, 2016 | 66.20 | 66.50 | 65.90 | 65.91 | 7,445,838 | -0.26(-0.40%) |
May 10, 2016 | 65.91 | 66.34 | 65.89 | 66.18 | 7,756,009 | +0.29(+0.44%) |
May 09, 2016 | 65.96 | 66.38 | 65.77 | 65.89 | 8,373,612 | -0.01(-0.01%) |
May 06, 2016 | 65.33 | 65.99 | 65.13 | 65.90 | 7,848,955 | +0.67(+1.02%) |
May 05, 2016 | 65.47 | 65.87 | 64.93 | 65.23 | 7,976,237 | -0.24(-0.37%) |
May 04, 2016 | 64.89 | 65.61 | 64.89 | 65.47 | 9,180,138 | +0.40(+0.62%) |
May 03, 2016 | 64.83 | 65.55 | 64.74 | 65.07 | 9,493,759 | +0.10(+0.16%) |
May 02, 2016 | 64.21 | 65.23 | 64.21 | 64.97 | 9,799,218 | +0.68(+1.06%) |
Apr 29, 2016 | 63.92 | 64.31 | 63.68 | 64.29 | 11,704,067 | +0.29(+0.45%) |
Apr 28, 2016 | 63.77 | 64.40 | 63.70 | 64.00 | 9,491,844 | -0.10(-0.16%) |
Apr 27, 2016 | 63.76 | 64.31 | 63.47 | 64.10 | 9,583,124 | +0.27(+0.43%) |
Apr 26, 2016 | 65.39 | 65.39 | 63.56 | 63.83 | 17,126,494 | -1.49(-2.28%) |
Apr 25, 2016 | 64.93 | 65.38 | 64.53 | 65.32 | 9,562,651 | +0.37(+0.57%) |
Apr 22, 2016 | 64.51 | 64.95 | 64.12 | 64.95 | 10,004,954 | +0.12(+0.19%) |
Apr 21, 2016 | 65.02 | 65.24 | 64.63 | 64.83 | 10,970,156 | -0.60(-0.92%) |
Apr 20, 2016 | 66.83 | 66.87 | 65.38 | 65.43 | 11,371,592 | -1.39(-2.08%) |
Apr 19, 2016 | 66.52 | 67.16 | 66.48 | 66.82 | 8,233,312 | +0.36(+0.54%) |
Apr 18, 2016 | 66.03 | 66.59 | 65.81 | 66.46 | 7,014,209 | +0.43(+0.64%) |
Apr 15, 2016 | 65.83 | 66.14 | 65.68 | 66.03 | 9,097,201 | +0.23(+0.35%) |
Apr 14, 2016 | 65.75 | 66.09 | 65.42 | 65.80 | 8,605,021 | +0.18(+0.27%) |
Apr 13, 2016 | 66.10 | 66.40 | 65.14 | 65.63 | 14,749,731 | -0.29(-0.45%) |
Apr 12, 2016 | 65.83 | 66.22 | 65.62 | 65.92 | 8,898,116 | +0.08(+0.12%) |
Apr 11, 2016 | 66.08 | 66.33 | 65.79 | 65.84 | 8,898,032 | -0.37(-0.56%) |
Apr 08, 2016 | 66.41 | 66.41 | 65.87 | 66.22 | 6,851,753 | -0.03(-0.05%) |
Apr 07, 2016 | 66.25 | 66.60 | 65.95 | 66.25 | 8,363,246 | -0.45(-0.68%) |
Apr 06, 2016 | 66.17 | 66.72 | 66.12 | 66.70 | 7,906,102 | +0.52(+0.78%) |
Apr 05, 2016 | 66.18 | 66.50 | 66.04 | 66.18 | 6,608,087 | -0.04(-0.06%) |
Apr 04, 2016 | 66.57 | 66.57 | 66.08 | 66.22 | 7,028,204 | -0.25(-0.38%) |
Apr 01, 2016 | 65.26 | 66.55 | 65.20 | 66.48 | 10,088,052 | +0.97(+1.48%) |
Mar 31, 2016 | 65.86 | 66.06 | 65.38 | 65.51 | 8,568,448 | -0.29(-0.45%) |
Mar 30, 2016 | 66.13 | 66.34 | 65.78 | 65.80 | 8,701,431 | -0.10(-0.14%) |
Mar 29, 2016 | 65.79 | 66.13 | 65.39 | 65.90 | 8,458,085 | +0.14(+0.22%) |
Mar 28, 2016 | 66.05 | 66.41 | 65.67 | 65.75 | 6,268,076 | -0.21(-0.33%) |
Mar 24, 2016 | 65.63 | 65.97 | 65.97 | 65.97 | 8,350,412 | +0.06(+0.08%) |
Mar 23, 2016 | 65.83 | 66.45 | 65.72 | 65.91 | 7,029,635 | +0.06(+0.10%) |
Mar 22, 2016 | 66.28 | 66.31 | 65.65 | 65.85 | 9,054,365 | -0.46(-0.70%) |
Mar 21, 2016 | 66.15 | 66.74 | 65.98 | 66.31 | 10,838,157 | +0.14(+0.20%) |
Mar 18, 2016 | 65.94 | 66.45 | 65.61 | 66.18 | 42,263,048 | +0.32(+0.48%) |
Mar 17, 2016 | 64.69 | 66.23 | 64.69 | 65.86 | 15,155,438 | +1.12(+1.73%) |
Mar 16, 2016 | 64.71 | 65.10 | 64.05 | 64.73 | 11,924,032 | +0.02(+0.04%) |
Mar 15, 2016 | 64.46 | 64.83 | 64.27 | 64.71 | 11,682,619 | +0.11(+0.17%) |
Mar 14, 2016 | 64.92 | 65.14 | 64.21 | 64.60 | 15,567,337 | -0.46(-0.71%) |
Mar 11, 2016 | 65.86 | 65.90 | 64.81 | 65.06 | 13,959,282 | -0.42(-0.64%) |
Mar 10, 2016 | 66.16 | 66.24 | 65.06 | 65.48 | 13,049,481 | -0.54(-0.82%) |
Mar 09, 2016 | 66.29 | 66.60 | 65.81 | 66.02 | 11,245,389 | -0.08(-0.12%) |
Mar 08, 2016 | 66.03 | 66.65 | 65.79 | 66.10 | 9,786,181 | -0.03(-0.05%) |
Mar 07, 2016 | 66.20 | 66.61 | 66.06 | 66.14 | 8,534,745 | -0.31(-0.47%) |
Mar 04, 2016 | 65.75 | 66.64 | 65.47 | 66.45 | 11,819,673 | +0.52(+0.78%) |
Mar 03, 2016 | 65.69 | 66.00 | 65.40 | 65.93 | 10,990,795 | +0.23(+0.35%) |
Mar 02, 2016 | 64.93 | 65.79 | 64.34 | 65.70 | 15,199,531 | +1.05(+1.63%) |
Mar 01, 2016 | 64.10 | 64.75 | 64.10 | 64.65 | 11,913,380 | +0.75(+1.17%) |
Feb 29, 2016 | 64.54 | 64.74 | 63.84 | 63.90 | 13,887,534 | -0.64(-1.00%) |
Feb 26, 2016 | 65.67 | 65.78 | 64.42 | 64.54 | 11,661,840 | -0.99(-1.51%) |
Feb 25, 2016 | 65.02 | 65.53 | 64.84 | 65.53 | 8,530,537 | +0.62(+0.96%) |
Feb 24, 2016 | 64.67 | 64.97 | 64.19 | 64.91 | 8,492,735 | -0.20(-0.31%) |
Feb 23, 2016 | 65.26 | 65.63 | 64.95 | 65.11 | 7,338,752 | -0.25(-0.39%) |
Feb 22, 2016 | 65.09 | 65.79 | 65.03 | 65.36 | 8,690,543 | +0.27(+0.42%) |
Feb 19, 2016 | 65.23 | 65.47 | 64.78 | 65.09 | 9,687,277 | -0.15(-0.23%) |
Feb 18, 2016 | 65.44 | 65.51 | 64.63 | 65.24 | 9,675,887 | -0.37(-0.57%) |
Feb 17, 2016 | 64.98 | 65.92 | 64.87 | 65.62 | 13,687,126 | +0.78(+1.20%) |
Feb 16, 2016 | 65.25 | 65.25 | 64.34 | 64.84 | 11,751,045 | +0.38(+0.59%) |
Feb 12, 2016 | 63.95 | 64.46 | 64.46 | 64.46 | 11,693,240 | +0.87(+1.36%) |
Feb 11, 2016 | 63.98 | 64.39 | 63.37 | 63.59 | 15,507,367 | -1.37(-2.11%) |
Feb 10, 2016 | 65.98 | 66.06 | 64.83 | 64.96 | 13,299,677 | -0.81(-1.23%) |
Feb 09, 2016 | 65.12 | 66.06 | 64.48 | 65.77 | 17,977,160 | +0.02(+0.02%) |
Feb 08, 2016 | 63.90 | 65.83 | 63.90 | 65.75 | 20,769,988 | +1.13(+1.75%) |
Feb 05, 2016 | 64.13 | 64.62 | 64.12 | 64.62 | 12,511,882 | +0.40(+0.62%) |
Feb 04, 2016 | 64.34 | 64.54 | 63.93 | 64.23 | 10,422,452 | -0.32(-0.49%) |
Feb 03, 2016 | 64.05 | 64.66 | 63.68 | 64.54 | 12,753,095 | +0.70(+1.10%) |
Feb 02, 2016 | 63.74 | 64.10 | 63.52 | 63.84 | 11,454,897 | -0.72(-1.11%) |
Feb 01, 2016 | 64.63 | 64.78 | 64.09 | 64.56 | 12,042,594 | -0.45(-0.70%) |
Jan 29, 2016 | 63.65 | 65.26 | 63.53 | 65.01 | 24,998,326 | +1.49(+2.34%) |
Jan 28, 2016 | 63.19 | 63.67 | 62.56 | 63.52 | 12,432,065 | +0.81(+1.29%) |
Jan 27, 2016 | 62.50 | 63.55 | 62.20 | 62.71 | 13,588,769 | -0.01(-0.01%) |
Jan 26, 2016 | 62.08 | 63.33 | 61.71 | 62.72 | 20,574,970 | +1.56(+2.55%) |
Jan 25, 2016 | 61.44 | 61.57 | 60.93 | 61.16 | 12,401,546 | -0.41(-0.66%) |
Jan 22, 2016 | 61.60 | 62.05 | 60.92 | 61.57 | 11,893,898 | +0.51(+0.83%) |
Jan 21, 2016 | 60.50 | 61.42 | 60.02 | 61.06 | 15,970,794 | +0.71(+1.17%) |
Jan 20, 2016 | 59.92 | 60.55 | 59.26 | 60.35 | 22,354,640 | -0.19(-0.31%) |
Jan 19, 2016 | 59.80 | 60.68 | 59.77 | 60.54 | 17,021,968 | +1.38(+2.33%) |
Jan 15, 2016 | 58.78 | 59.16 | 59.16 | 59.16 | 21,577,172 | -0.92(-1.54%) |
Jan 14, 2016 | 60.04 | 60.71 | 59.87 | 60.08 | 16,267,236 | +0.24(+0.40%) |
Jan 13, 2016 | 60.73 | 60.74 | 59.80 | 59.84 | 11,800,115 | -0.52(-0.86%) |
Jan 12, 2016 | 60.75 | 60.77 | 59.77 | 60.36 | 11,119,224 | -0.13(-0.21%) |
Jan 11, 2016 | 60.10 | 60.78 | 59.65 | 60.49 | 12,938,951 | +0.55(+0.92%) |
Jan 08, 2016 | 61.04 | 61.13 | 59.70 | 59.94 | 12,264,461 | -0.95(-1.57%) |
Jan 07, 2016 | 60.63 | 61.22 | 60.02 | 60.89 | 15,174,074 | -0.54(-0.87%) |
Jan 06, 2016 | 61.28 | 61.77 | 60.85 | 61.43 | 12,105,548 | -0.60(-0.97%) |
Jan 05, 2016 | 61.89 | 62.30 | 61.71 | 62.03 | 10,303,628 | +0.20(+0.32%) |
Jan 04, 2016 | 61.82 | 61.93 | 61.18 | 61.83 | 14,613,196 | -0.82(-1.31%) |
Dec 31, 2015 | 63.05 | 62.65 | 62.65 | 62.65 | 6,435,799 | -0.52(-0.82%) |
Dec 30, 2015 | 63.48 | 63.51 | 63.12 | 63.17 | 4,807,691 | -0.23(-0.36%) |
Dec 29, 2015 | 63.29 | 63.60 | 63.00 | 63.40 | 5,583,681 | +0.35(+0.55%) |
Dec 28, 2015 | 62.91 | 63.09 | 62.70 | 63.06 | 5,259,972 | +0.10(+0.16%) |
Dec 24, 2015 | 62.85 | 62.95 | 62.95 | 62.95 | 3,166,124 | -0.10(-0.16%) |
Dec 23, 2015 | 63.08 | 63.46 | 62.72 | 63.06 | 10,461,103 | +0.25(+0.40%) |
Dec 22, 2015 | 62.46 | 62.92 | 62.23 | 62.80 | 12,511,608 | +0.51(+0.82%) |
Dec 21, 2015 | 62.04 | 62.31 | 61.66 | 62.29 | 11,540,399 | +0.65(+1.05%) |
Dec 18, 2015 | 63.08 | 63.21 | 61.64 | 61.64 | 27,050,290 | -1.70(-2.69%) |
Dec 17, 2015 | 63.89 | 63.93 | 63.28 | 63.35 | 12,501,054 | -0.55(-0.86%) |
Dec 16, 2015 | 63.10 | 64.09 | 62.96 | 63.90 | 17,872,516 | +1.03(+1.64%) |
Dec 15, 2015 | 62.10 | 63.12 | 61.97 | 62.87 | 17,888,200 | +1.10(+1.78%) |
Dec 14, 2015 | 61.25 | 61.96 | 61.10 | 61.77 | 15,433,970 | +0.40(+0.66%) |
Dec 11, 2015 | 61.15 | 61.80 | 60.84 | 61.37 | 15,565,076 | -0.01(-0.01%) |
Dec 10, 2015 | 61.47 | 61.97 | 61.20 | 61.37 | 11,387,079 | +0.07(+0.12%) |
Dec 09, 2015 | 61.22 | 62.32 | 61.10 | 61.30 | 12,778,493 | -0.04(-0.06%) |
Dec 08, 2015 | 61.29 | 61.93 | 61.03 | 61.34 | 10,536,014 | -0.49(-0.79%) |
Dec 07, 2015 | 61.18 | 61.93 | 61.18 | 61.83 | 11,990,172 | +0.43(+0.69%) |
Dec 04, 2015 | 59.95 | 61.46 | 59.90 | 61.41 | 15,160,120 | +1.65(+2.76%) |
Dec 03, 2015 | 59.83 | 60.12 | 59.31 | 59.76 | 14,168,519 | -0.04(-0.07%) |
Dec 02, 2015 | 59.75 | 60.33 | 59.69 | 59.80 | 10,271,696 | -0.12(-0.20%) |
Dec 01, 2015 | 59.07 | 60.14 | 59.07 | 59.91 | 10,635,837 | +0.87(+1.47%) |
Nov 30, 2015 | 59.63 | 59.81 | 59.05 | 59.05 | 11,314,421 | -0.68(-1.14%) |
Nov 27, 2015 | 59.88 | 60.25 | 59.57 | 59.73 | 3,029,339 | -0.16(-0.26%) |
Nov 25, 2015 | 60.38 | 59.88 | 59.88 | 59.88 | 5,407,633 | -0.43(-0.72%) |
Nov 24, 2015 | 59.66 | 60.51 | 59.65 | 60.32 | 8,967,850 | +0.38(+0.63%) |
Nov 23, 2015 | 59.82 | 60.01 | 59.49 | 59.94 | 11,941,154 | +0.12(+0.20%) |
Nov 20, 2015 | 60.40 | 60.64 | 59.71 | 59.82 | 12,082,967 | -0.32(-0.52%) |
Nov 19, 2015 | 60.07 | 60.72 | 59.98 | 60.14 | 10,012,184 | +0.25(+0.42%) |
Nov 18, 2015 | 59.16 | 59.93 | 59.02 | 59.88 | 8,156,579 | +0.65(+1.11%) |
Nov 17, 2015 | 59.43 | 59.97 | 59.07 | 59.23 | 11,104,303 | -0.18(-0.31%) |
Nov 16, 2015 | 58.58 | 59.43 | 58.39 | 59.41 | 9,367,077 | +1.06(+1.81%) |
Nov 13, 2015 | 58.89 | 59.16 | 58.34 | 58.35 | 10,733,941 | -0.55(-0.94%) |
Nov 12, 2015 | 59.70 | 59.97 | 58.91 | 58.91 | 9,731,831 | -1.03(-1.71%) |
Nov 11, 2015 | 59.98 | 60.30 | 59.90 | 59.93 | 6,712,330 | +0.15(+0.25%) |
Nov 10, 2015 | 59.47 | 60.15 | 59.35 | 59.78 | 8,303,143 | +0.29(+0.49%) |
Nov 09, 2015 | 59.32 | 59.67 | 59.12 | 59.49 | 10,909,248 | -0.13(-0.22%) |
Nov 06, 2015 | 59.87 | 59.96 | 58.93 | 59.62 | 12,019,947 | -0.65(-1.07%) |
Nov 05, 2015 | 60.82 | 60.96 | 59.93 | 60.27 | 8,695,484 | -0.53(-0.87%) |
Nov 04, 2015 | 60.77 | 60.86 | 60.36 | 60.80 | 8,081,686 | +0.01(+0.01%) |
Nov 03, 2015 | 60.20 | 61.08 | 59.93 | 60.79 | 10,156,447 | +0.36(+0.59%) |
Nov 02, 2015 | 60.41 | 60.57 | 60.00 | 60.44 | 9,066,077 | +0.17(+0.29%) |
Oct 30, 2015 | 60.74 | 60.86 | 60.26 | 60.26 | 12,101,353 | -0.50(-0.83%) |
Oct 29, 2015 | 60.55 | 60.90 | 60.15 | 60.77 | 10,432,153 | +0.40(+0.67%) |
Oct 28, 2015 | 61.06 | 61.18 | 59.72 | 60.36 | 12,897,662 | -0.62(-1.01%) |
Oct 27, 2015 | 60.85 | 61.04 | 60.60 | 60.98 | 11,943,822 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 61.46 | 60.75 | 61.14 | 14,531,037 | +0.36(+0.60%) |
Oct 23, 2015 | 60.56 | 61.90 | 60.21 | 60.77 | 20,851,258 | +1.72(+2.91%) |
Oct 22, 2015 | 58.27 | 59.65 | 58.08 | 59.05 | 17,846,206 | +0.99(+1.71%) |
Oct 21, 2015 | 58.19 | 58.81 | 57.99 | 58.06 | 10,545,385 | -0.14(-0.24%) |
Oct 20, 2015 | 58.54 | 58.69 | 57.99 | 58.20 | 10,911,056 | -0.57(-0.97%) |
Oct 19, 2015 | 58.37 | 58.79 | 58.28 | 58.77 | 9,325,623 | +0.20(+0.35%) |
Oct 16, 2015 | 58.43 | 58.68 | 58.13 | 58.57 | 12,249,997 | +0.49(+0.85%) |
Oct 15, 2015 | 58.36 | 58.52 | 57.89 | 58.08 | 11,007,660 | +0.05(+0.08%) |
Oct 14, 2015 | 58.03 | 58.34 | 57.79 | 58.03 | 10,843,357 | +0.08(+0.13%) |
Oct 13, 2015 | 58.05 | 58.08 | 57.60 | 57.95 | 10,729,894 | -0.17(-0.30%) |
Oct 12, 2015 | 58.40 | 58.46 | 57.79 | 58.12 | 8,000,372 | -0.12(-0.20%) |
Oct 09, 2015 | 58.33 | 58.58 | 58.11 | 58.24 | 8,798,678 | +0.06(+0.11%) |
Oct 08, 2015 | 57.61 | 58.21 | 57.47 | 58.18 | 8,768,524 | +0.53(+0.92%) |
Oct 07, 2015 | 57.65 | 57.76 | 57.34 | 57.65 | 10,325,430 | +0.25(+0.44%) |
Oct 06, 2015 | 57.35 | 57.69 | 56.76 | 57.40 | 11,319,813 | +0.14(+0.25%) |
Oct 05, 2015 | 57.06 | 57.42 | 56.69 | 57.25 | 11,749,684 | +0.63(+1.10%) |
Oct 02, 2015 | 55.80 | 56.63 | 55.75 | 56.63 | 11,619,122 | +0.37(+0.65%) |
Oct 01, 2015 | 56.11 | 56.44 | 55.83 | 56.26 | 10,931,113 | +0.01(+0.01%) |
Sep 30, 2015 | 56.97 | 57.13 | 55.95 | 56.25 | 14,120,984 | -0.27(-0.47%) |
Sep 29, 2015 | 56.12 | 56.62 | 55.79 | 56.52 | 11,552,050 | +0.40(+0.71%) |
Sep 28, 2015 | 56.54 | 56.82 | 56.10 | 56.12 | 11,774,251 | -0.70(-1.24%) |
Sep 25, 2015 | 56.61 | 57.38 | 56.26 | 56.82 | 19,286,008 | +1.02(+1.84%) |
Sep 24, 2015 | 54.60 | 55.97 | 54.54 | 55.80 | 17,166,684 | +0.86(+1.57%) |
Sep 23, 2015 | 54.88 | 55.12 | 54.71 | 54.94 | 8,047,251 | +0.05(+0.10%) |
Sep 22, 2015 | 54.78 | 55.25 | 54.75 | 54.89 | 13,054,002 | -0.36(-0.65%) |
Sep 21, 2015 | 54.85 | 55.42 | 54.74 | 55.24 | 9,901,528 | +0.56(+1.02%) |
Sep 18, 2015 | 54.30 | 55.35 | 54.24 | 54.69 | 23,288,232 | -0.23(-0.43%) |
Sep 17, 2015 | 54.74 | 55.73 | 54.63 | 54.92 | 14,105,101 | +0.11(+0.20%) |
Sep 16, 2015 | 54.83 | 55.02 | 54.50 | 54.81 | 11,130,686 | +0.51(+0.94%) |
Sep 15, 2015 | 53.19 | 54.53 | 53.09 | 54.31 | 14,122,445 | +1.09(+2.04%) |
Sep 14, 2015 | 53.35 | 53.41 | 52.65 | 53.22 | 12,421,224 | -0.28(-0.53%) |
Sep 11, 2015 | 53.22 | 53.57 | 52.96 | 53.50 | 14,440,043 | +0.08(+0.15%) |
Sep 10, 2015 | 53.27 | 53.91 | 52.98 | 53.42 | 16,102,052 | -0.13(-0.23%) |
Sep 09, 2015 | 55.08 | 55.16 | 53.46 | 53.55 | 14,156,676 | -1.17(-2.14%) |
Sep 08, 2015 | 54.98 | 55.08 | 54.39 | 54.72 | 11,742,753 | +0.95(+1.77%) |
Sep 04, 2015 | 54.17 | 53.77 | 53.77 | 53.77 | 14,703,613 | -0.91(-1.67%) |
Sep 03, 2015 | 54.88 | 55.10 | 54.50 | 54.68 | 10,829,752 | +0.09(+0.17%) |
Sep 02, 2015 | 54.46 | 54.62 | 54.13 | 54.59 | 11,384,307 | +0.71(+1.32%) |
Sep 01, 2015 | 54.24 | 54.64 | 53.58 | 53.88 | 19,741,678 | -1.38(-2.50%) |
Aug 31, 2015 | 55.52 | 55.52 | 54.97 | 55.26 | 12,175,592 | -0.42(-0.76%) |
Aug 28, 2015 | 55.65 | 55.73 | 55.20 | 55.68 | 12,814,107 | -0.21(-0.38%) |
Aug 27, 2015 | 55.83 | 56.10 | 54.75 | 55.89 | 17,179,586 | +0.45(+0.82%) |
Aug 26, 2015 | 54.66 | 55.52 | 53.92 | 55.44 | 22,333,680 | +1.94(+3.62%) |
Aug 25, 2015 | 56.44 | 56.48 | 53.41 | 53.50 | 27,465,390 | -0.56(-1.04%) |
Aug 24, 2015 | 53.62 | 55.57 | 50.84 | 54.06 | 30,299,104 | -2.11(-3.76%) |
Aug 21, 2015 | 57.51 | 57.79 | 56.17 | 56.18 | 20,159,678 | -1.62(-2.80%) |
Aug 20, 2015 | 57.67 | 58.43 | 57.44 | 57.79 | 13,677,986 | -0.16(-0.28%) |
Aug 19, 2015 | 58.59 | 58.59 | 57.88 | 57.96 | 12,615,586 | -0.79(-1.34%) |
Aug 18, 2015 | 59.10 | 59.27 | 58.65 | 58.75 | 9,522,194 | -0.31(-0.53%) |
Aug 17, 2015 | 59.28 | 59.28 | 58.45 | 59.06 | 11,105,449 | -0.07(-0.12%) |
Aug 14, 2015 | 59.22 | 59.28 | 58.94 | 59.13 | 7,144,796 | -0.13(-0.21%) |
Aug 13, 2015 | 59.81 | 59.83 | 59.14 | 59.26 | 7,606,550 | -0.48(-0.80%) |
Aug 12, 2015 | 59.34 | 59.76 | 58.91 | 59.73 | 13,407,106 | +0.13(+0.22%) |
Aug 11, 2015 | 59.46 | 59.78 | 59.28 | 59.60 | 9,580,972 | -0.13(-0.21%) |
Aug 10, 2015 | 59.39 | 59.82 | 59.27 | 59.73 | 11,721,741 | +0.70(+1.19%) |
Aug 07, 2015 | 59.11 | 59.21 | 58.91 | 59.02 | 12,846,565 | -0.20(-0.34%) |
Aug 06, 2015 | 59.44 | 59.44 | 58.84 | 59.22 | 11,961,371 | -0.02(-0.04%) |
Aug 05, 2015 | 59.47 | 59.85 | 59.23 | 59.25 | 13,933,319 | -0.11(-0.18%) |
Aug 04, 2015 | 59.45 | 59.69 | 59.23 | 59.36 | 17,093,536 | -0.38(-0.64%) |
Aug 03, 2015 | 59.83 | 60.28 | 59.44 | 59.74 | 12,162,883 | -0.23(-0.39%) |
Jul 31, 2015 | 60.70 | 60.79 | 59.94 | 59.98 | 15,189,240 | -0.54(-0.89%) |
Jul 30, 2015 | 62.09 | 62.15 | 60.33 | 60.52 | 28,221,198 | -2.53(-4.01%) |
Jul 29, 2015 | 62.76 | 63.33 | 62.68 | 63.04 | 11,409,320 | +0.30(+0.49%) |
Jul 28, 2015 | 62.67 | 63.07 | 62.49 | 62.74 | 11,061,357 | +0.20(+0.33%) |
Jul 27, 2015 | 62.42 | 62.61 | 62.11 | 62.53 | 11,015,143 | -0.25(-0.40%) |
Jul 24, 2015 | 62.95 | 63.13 | 62.74 | 62.78 | 7,239,313 | -0.32(-0.51%) |
Jul 23, 2015 | 63.21 | 63.25 | 62.67 | 63.10 | 6,881,321 | -0.10(-0.16%) |
Jul 22, 2015 | 63.36 | 63.57 | 63.08 | 63.21 | 7,809,160 | -0.11(-0.17%) |
Jul 21, 2015 | 63.61 | 63.70 | 63.11 | 63.31 | 9,684,866 | -0.43(-0.68%) |
Jul 20, 2015 | 63.67 | 63.87 | 63.60 | 63.75 | 6,463,134 | -0.04(-0.06%) |
Jul 17, 2015 | 63.51 | 63.89 | 63.29 | 63.79 | 7,513,232 | -0.05(-0.07%) |
Jul 16, 2015 | 63.95 | 64.03 | 63.68 | 63.83 | 8,539,730 | +0.12(+0.18%) |
Jul 15, 2015 | 63.53 | 63.85 | 63.48 | 63.72 | 8,604,510 | +0.09(+0.13%) |
Jul 14, 2015 | 63.63 | 63.96 | 63.58 | 63.63 | 7,890,021 | +0.10(+0.16%) |
Jul 13, 2015 | 63.23 | 63.63 | 63.09 | 63.53 | 9,454,387 | +0.74(+1.19%) |
Jul 10, 2015 | 63.00 | 63.10 | 62.64 | 62.78 | 8,886,661 | +0.23(+0.36%) |
Jul 09, 2015 | 63.41 | 63.60 | 62.45 | 62.56 | 13,434,251 | -0.26(-0.41%) |
Jul 08, 2015 | 62.99 | 63.36 | 62.74 | 62.82 | 8,670,296 | -0.57(-0.89%) |
Jul 07, 2015 | 62.09 | 63.47 | 62.09 | 63.38 | 14,942,486 | +1.30(+2.09%) |
Jul 06, 2015 | 61.75 | 62.22 | 61.66 | 62.09 | 8,511,107 | +0.09(+0.15%) |
Jul 02, 2015 | 62.06 | 61.99 | 61.99 | 61.99 | 8,512,760 | +0.16(+0.26%) |
Jul 01, 2015 | 60.80 | 61.87 | 60.59 | 61.83 | 11,433,709 | +1.15(+1.89%) |
Jun 30, 2015 | 61.21 | 61.28 | 60.60 | 60.68 | 10,896,625 | -0.06(-0.10%) |
Jun 29, 2015 | 61.23 | 61.56 | 60.70 | 60.74 | 10,271,062 | -0.79(-1.29%) |
Jun 26, 2015 | 61.69 | 61.85 | 61.49 | 61.54 | 9,931,907 | -0.04(-0.06%) |
Jun 25, 2015 | 61.82 | 61.97 | 61.57 | 61.57 | 7,549,928 | -0.09(-0.15%) |
Jun 24, 2015 | 61.89 | 61.93 | 61.66 | 61.67 | 11,402,304 | -0.22(-0.35%) |
Jun 23, 2015 | 62.30 | 62.40 | 61.75 | 61.89 | 9,271,047 | -0.51(-0.82%) |
Jun 22, 2015 | 62.76 | 62.96 | 62.30 | 62.40 | 8,905,926 | -0.07(-0.11%) |
Jun 19, 2015 | 62.60 | 62.97 | 62.42 | 62.47 | 20,111,916 | -0.22(-0.35%) |
Jun 18, 2015 | 62.30 | 62.99 | 62.28 | 62.68 | 13,811,831 | +0.57(+0.92%) |
Jun 17, 2015 | 61.43 | 62.20 | 61.40 | 62.11 | 11,998,157 | +0.76(+1.24%) |
Jun 16, 2015 | 61.74 | 61.74 | 60.91 | 61.35 | 10,682,912 | +0.76(+1.25%) |
Jun 15, 2015 | 60.75 | 60.77 | 60.50 | 60.59 | 9,705,960 | -0.58(-0.95%) |
Jun 12, 2015 | 61.40 | 61.52 | 60.94 | 61.17 | 8,391,733 | -0.42(-0.68%) |
Jun 11, 2015 | 61.99 | 61.99 | 61.46 | 61.59 | 9,841,771 | -0.10(-0.16%) |
Jun 10, 2015 | 61.45 | 61.89 | 61.28 | 61.69 | 12,227,216 | +0.50(+0.81%) |
Jun 09, 2015 | 60.47 | 61.53 | 60.36 | 61.19 | 14,864,194 | +0.92(+1.53%) |
Jun 08, 2015 | 60.09 | 60.48 | 59.80 | 60.27 | 14,074,308 | +0.22(+0.36%) |
Jun 05, 2015 | 60.53 | 60.59 | 60.01 | 60.05 | 12,170,829 | -0.56(-0.92%) |
Jun 04, 2015 | 60.81 | 61.15 | 60.54 | 60.61 | 9,946,415 | -0.32(-0.52%) |
Jun 03, 2015 | 61.20 | 61.22 | 60.71 | 60.93 | 7,717,650 | +0.02(+0.03%) |
Jun 02, 2015 | 60.85 | 61.06 | 60.63 | 60.92 | 9,516,194 | -0.24(-0.39%) |