Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 71.67 | 71.76 | 71.11 | 71.40 | 1,046,065 | -0.36(-0.50%) |
Sep 29, 2016 | 71.37 | 71.83 | 71.33 | 71.77 | 186,134 | +0.20(+0.28%) |
Sep 28, 2016 | 71.74 | 71.90 | 71.53 | 71.56 | 1,809,534 | -0.11(-0.15%) |
Sep 27, 2016 | 71.70 | 71.80 | 71.49 | 71.67 | 387,613 | +0.33(+0.46%) |
Sep 26, 2016 | 71.21 | 71.45 | 71.17 | 71.35 | 273,754 | +0.22(+0.31%) |
Sep 23, 2016 | 71.31 | 71.34 | 71.11 | 71.13 | 430,203 | -0.14(-0.20%) |
Sep 22, 2016 | 71.16 | 71.40 | 71.08 | 71.27 | 1,472,138 | +0.48(+0.68%) |
Sep 21, 2016 | 70.16 | 70.81 | 70.05 | 70.80 | 571,631 | +0.63(+0.90%) |
Sep 20, 2016 | 70.25 | 70.46 | 70.10 | 70.17 | 101,642 | +0.25(+0.35%) |
Sep 19, 2016 | 69.95 | 70.10 | 69.84 | 69.92 | 100,511 | +0.10(+0.15%) |
Sep 16, 2016 | 69.93 | 70.14 | 69.67 | 69.82 | 118,671 | +0.22(+0.32%) |
Sep 15, 2016 | 69.56 | 69.81 | 69.40 | 69.59 | 238,611 | -0.21(-0.30%) |
Sep 14, 2016 | 69.74 | 70.08 | 69.61 | 69.80 | 208,842 | +0.04(+0.06%) |
Sep 13, 2016 | 70.35 | 70.43 | 69.40 | 69.76 | 264,219 | -0.52(-0.74%) |
Sep 12, 2016 | 70.19 | 70.43 | 70.03 | 70.28 | 201,028 | +0.00(+0.00%) |
Sep 09, 2016 | 70.74 | 70.85 | 70.16 | 70.28 | 537,683 | -1.04(-1.46%) |
Sep 08, 2016 | 71.89 | 71.98 | 71.16 | 71.32 | 398,088 | -0.79(-1.09%) |
Sep 07, 2016 | 72.54 | 72.54 | 72.06 | 72.11 | 293,896 | +0.04(+0.05%) |
Sep 06, 2016 | 71.69 | 72.27 | 71.64 | 72.08 | 197,764 | +0.33(+0.46%) |
Sep 02, 2016 | 71.85 | 71.74 | 71.74 | 71.74 | 487,588 | -0.30(-0.42%) |
Sep 01, 2016 | 71.64 | 72.15 | 71.59 | 72.05 | 153,783 | +0.00(+0.00%) |
Aug 31, 2016 | 72.01 | 72.24 | 71.87 | 72.05 | 161,462 | -0.01(-0.01%) |
Aug 30, 2016 | 72.34 | 72.34 | 72.04 | 72.06 | 142,121 | -0.18(-0.25%) |
Aug 29, 2016 | 72.03 | 72.30 | 71.91 | 72.24 | 118,016 | +0.69(+0.96%) |
Aug 26, 2016 | 72.09 | 72.38 | 71.42 | 71.55 | 304,033 | -0.28(-0.39%) |
Aug 25, 2016 | 71.91 | 72.17 | 71.77 | 71.83 | 157,872 | -0.22(-0.30%) |
Aug 24, 2016 | 72.23 | 72.32 | 71.98 | 72.05 | 233,418 | -0.11(-0.15%) |
Aug 23, 2016 | 72.31 | 72.37 | 72.02 | 72.16 | 126,484 | +0.20(+0.28%) |
Aug 22, 2016 | 71.99 | 72.19 | 71.77 | 71.95 | 217,575 | +0.33(+0.46%) |
Aug 19, 2016 | 71.58 | 71.67 | 71.36 | 71.62 | 255,831 | -0.30(-0.42%) |
Aug 18, 2016 | 71.84 | 72.02 | 71.64 | 71.92 | 100,534 | +0.25(+0.35%) |
Aug 17, 2016 | 71.53 | 71.80 | 71.47 | 71.67 | 168,446 | +0.26(+0.36%) |
Aug 16, 2016 | 71.69 | 71.72 | 71.30 | 71.41 | 133,506 | -0.15(-0.21%) |
Aug 15, 2016 | 71.89 | 71.91 | 71.55 | 71.56 | 183,310 | -0.43(-0.59%) |
Aug 12, 2016 | 72.08 | 72.20 | 71.82 | 71.99 | 270,543 | +0.54(+0.76%) |
Aug 11, 2016 | 71.99 | 71.99 | 71.27 | 71.45 | 226,277 | -0.51(-0.70%) |
Aug 10, 2016 | 71.78 | 72.01 | 71.58 | 71.95 | 213,245 | +0.38(+0.52%) |
Aug 09, 2016 | 71.28 | 71.64 | 71.18 | 71.58 | 128,124 | +0.54(+0.76%) |
Aug 08, 2016 | 70.85 | 71.20 | 70.68 | 71.04 | 245,452 | +0.12(+0.17%) |
Aug 05, 2016 | 71.33 | 71.35 | 70.85 | 70.91 | 201,598 | -0.52(-0.73%) |
Aug 04, 2016 | 71.39 | 71.58 | 71.26 | 71.43 | 335,537 | +0.58(+0.83%) |
Aug 03, 2016 | 71.07 | 71.12 | 70.51 | 70.85 | 208,602 | -0.06(-0.08%) |
Aug 02, 2016 | 70.92 | 71.38 | 70.78 | 70.91 | 375,839 | -0.68(-0.95%) |
Aug 01, 2016 | 71.75 | 72.26 | 71.52 | 71.59 | 307,012 | -0.69(-0.95%) |
Jul 29, 2016 | 71.81 | 72.29 | 71.73 | 72.27 | 152,875 | +0.50(+0.69%) |
Jul 28, 2016 | 71.64 | 71.92 | 71.49 | 71.78 | 103,633 | -0.04(-0.06%) |
Jul 27, 2016 | 71.46 | 71.96 | 71.35 | 71.82 | 231,250 | +0.60(+0.85%) |
Jul 26, 2016 | 71.48 | 71.48 | 71.03 | 71.22 | 118,607 | +0.06(+0.09%) |
Jul 25, 2016 | 71.36 | 71.43 | 71.07 | 71.15 | 935,598 | -0.17(-0.24%) |
Jul 22, 2016 | 70.95 | 71.43 | 70.79 | 71.32 | 270,486 | +0.22(+0.31%) |
Jul 21, 2016 | 70.65 | 71.19 | 70.49 | 71.10 | 311,231 | -0.01(-0.01%) |
Jul 20, 2016 | 71.10 | 71.21 | 70.88 | 71.11 | 150,432 | -0.22(-0.30%) |
Jul 19, 2016 | 71.25 | 71.40 | 71.04 | 71.32 | 203,302 | +0.37(+0.53%) |
Jul 18, 2016 | 71.30 | 71.43 | 70.81 | 70.95 | 279,994 | -0.10(-0.14%) |
Jul 15, 2016 | 71.36 | 71.36 | 70.88 | 71.05 | 534,623 | -0.43(-0.60%) |
Jul 14, 2016 | 71.51 | 71.72 | 71.41 | 71.48 | 163,708 | -0.58(-0.81%) |
Jul 13, 2016 | 71.95 | 72.11 | 71.78 | 72.07 | 331,059 | +0.68(+0.95%) |
Jul 12, 2016 | 71.76 | 71.95 | 71.29 | 71.39 | 6,887,122 | -1.19(-1.64%) |
Jul 11, 2016 | 72.78 | 72.85 | 72.35 | 72.58 | 193,652 | -0.27(-0.38%) |
Jul 08, 2016 | 72.48 | 72.85 | 72.35 | 72.85 | 302,989 | +0.61(+0.85%) |
Jul 07, 2016 | 72.18 | 72.31 | 71.96 | 72.24 | 427,193 | -0.09(-0.12%) |
Jul 06, 2016 | 72.39 | 72.51 | 71.96 | 72.33 | 434,423 | +0.24(+0.34%) |
Jul 05, 2016 | 72.00 | 72.23 | 71.72 | 72.08 | 265,225 | +0.77(+1.08%) |
Jul 01, 2016 | 71.35 | 71.31 | 71.31 | 71.31 | 266,268 | +0.96(+1.36%) |
Jun 30, 2016 | 70.41 | 70.67 | 70.14 | 70.35 | 280,243 | +0.13(+0.18%) |
Jun 29, 2016 | 70.67 | 70.79 | 70.13 | 70.22 | 727,488 | -0.46(-0.65%) |
Jun 28, 2016 | 70.37 | 70.71 | 70.26 | 70.68 | 237,407 | +0.52(+0.75%) |
Jun 27, 2016 | 69.97 | 70.35 | 69.70 | 70.16 | 224,529 | +1.08(+1.57%) |
Jun 24, 2016 | 69.32 | 69.42 | 68.89 | 69.07 | 206,160 | +0.87(+1.27%) |
Jun 23, 2016 | 68.34 | 68.50 | 68.17 | 68.21 | 328,163 | -0.36(-0.52%) |
Jun 22, 2016 | 68.52 | 68.77 | 68.41 | 68.56 | 443,000 | +0.17(+0.24%) |
Jun 21, 2016 | 68.69 | 68.88 | 68.40 | 68.40 | 208,800 | -0.19(-0.28%) |
Jun 20, 2016 | 68.71 | 68.83 | 68.52 | 68.59 | 227,131 | -0.39(-0.57%) |
Jun 17, 2016 | 69.30 | 69.40 | 68.84 | 68.99 | 175,732 | -0.49(-0.70%) |
Jun 16, 2016 | 69.58 | 69.78 | 69.26 | 69.48 | 117,820 | +0.24(+0.34%) |
Jun 15, 2016 | 69.04 | 69.45 | 68.88 | 69.24 | 240,154 | +0.32(+0.46%) |
Jun 14, 2016 | 69.28 | 69.35 | 68.88 | 68.92 | 187,085 | -0.09(-0.12%) |
Jun 13, 2016 | 68.97 | 69.17 | 68.88 | 69.01 | 1,373,320 | +0.19(+0.28%) |
Jun 10, 2016 | 68.86 | 69.09 | 68.64 | 68.82 | 79,522 | +0.11(+0.17%) |
Jun 09, 2016 | 68.81 | 68.86 | 68.51 | 68.70 | 193,789 | +0.22(+0.31%) |
Jun 08, 2016 | 68.36 | 68.52 | 68.18 | 68.49 | 104,809 | +0.32(+0.47%) |
Jun 07, 2016 | 68.16 | 68.29 | 68.11 | 68.16 | 387,104 | +0.22(+0.33%) |
Jun 06, 2016 | 68.16 | 68.20 | 67.87 | 67.94 | 207,961 | -0.22(-0.33%) |
Jun 03, 2016 | 68.01 | 68.16 | 67.64 | 68.16 | 150,288 | +0.72(+1.06%) |
Jun 02, 2016 | 66.95 | 67.57 | 66.95 | 67.45 | 134,422 | +0.42(+0.62%) |
Jun 01, 2016 | 67.25 | 67.41 | 66.92 | 67.03 | 233,335 | +0.12(+0.17%) |
May 31, 2016 | 66.55 | 67.02 | 66.52 | 66.91 | 175,195 | +0.04(+0.06%) |
May 27, 2016 | 67.05 | 66.87 | 66.87 | 66.87 | 100,102 | +0.00(+0.00%) |
May 26, 2016 | 66.56 | 67.02 | 66.56 | 66.87 | 305,893 | +0.36(+0.55%) |
May 25, 2016 | 66.73 | 66.73 | 66.38 | 66.51 | 323,213 | -0.16(-0.25%) |
May 24, 2016 | 66.82 | 66.82 | 66.53 | 66.67 | 182,082 | -0.18(-0.27%) |
May 23, 2016 | 66.93 | 67.03 | 66.71 | 66.85 | 129,104 | +0.06(+0.10%) |
May 20, 2016 | 66.62 | 66.94 | 66.52 | 66.78 | 112,474 | +0.21(+0.31%) |
May 19, 2016 | 66.61 | 66.86 | 66.51 | 66.58 | 224,017 | +0.03(+0.04%) |
May 18, 2016 | 67.22 | 67.22 | 66.47 | 66.55 | 215,622 | -0.92(-1.37%) |
May 17, 2016 | 67.44 | 67.71 | 67.38 | 67.47 | 182,612 | +0.03(+0.04%) |
May 16, 2016 | 67.64 | 67.68 | 67.38 | 67.44 | 130,624 | -0.38(-0.56%) |
May 13, 2016 | 67.46 | 67.85 | 67.46 | 67.82 | 144,419 | +0.30(+0.44%) |
May 12, 2016 | 67.36 | 67.57 | 67.35 | 67.52 | 149,678 | -0.15(-0.22%) |
May 11, 2016 | 67.45 | 67.80 | 67.31 | 67.67 | 280,492 | +0.44(+0.66%) |
May 10, 2016 | 67.23 | 67.49 | 67.19 | 67.23 | 551,035 | -0.14(-0.20%) |
May 09, 2016 | 67.26 | 67.45 | 67.13 | 67.36 | 174,903 | -0.04(-0.05%) |
May 06, 2016 | 67.44 | 67.55 | 67.26 | 67.40 | 228,114 | -0.26(-0.39%) |
May 05, 2016 | 67.21 | 67.69 | 67.06 | 67.66 | 247,147 | +0.52(+0.78%) |
May 04, 2016 | 66.99 | 67.14 | 66.76 | 67.14 | 133,898 | +0.16(+0.25%) |
May 03, 2016 | 67.05 | 67.17 | 66.88 | 66.98 | 220,339 | +0.44(+0.67%) |
May 02, 2016 | 66.74 | 66.90 | 66.52 | 66.53 | 168,818 | -0.34(-0.50%) |
Apr 29, 2016 | 66.61 | 66.99 | 66.54 | 66.87 | 167,826 | +0.08(+0.12%) |
Apr 28, 2016 | 66.56 | 66.94 | 66.35 | 66.79 | 164,253 | +0.19(+0.28%) |
Apr 27, 2016 | 66.19 | 66.66 | 66.09 | 66.61 | 340,123 | +0.66(+0.99%) |
Apr 26, 2016 | 66.23 | 66.27 | 65.73 | 65.95 | 298,603 | -0.18(-0.27%) |
Apr 25, 2016 | 66.48 | 66.61 | 66.07 | 66.13 | 381,917 | -0.56(-0.84%) |
Apr 22, 2016 | 66.61 | 66.81 | 66.45 | 66.69 | 211,437 | +0.21(+0.32%) |
Apr 21, 2016 | 66.51 | 66.65 | 66.36 | 66.48 | 320,351 | -0.26(-0.38%) |
Apr 20, 2016 | 67.15 | 67.38 | 66.70 | 66.73 | 422,702 | -0.41(-0.61%) |
Apr 19, 2016 | 66.99 | 67.19 | 66.76 | 67.14 | 218,765 | +0.11(+0.16%) |
Apr 18, 2016 | 66.82 | 67.12 | 66.72 | 67.03 | 343,792 | +0.12(+0.18%) |
Apr 15, 2016 | 66.75 | 67.06 | 66.74 | 66.91 | 119,681 | +0.39(+0.58%) |
Apr 14, 2016 | 66.48 | 66.66 | 66.36 | 66.53 | 262,785 | -0.05(-0.08%) |
Apr 13, 2016 | 66.37 | 66.67 | 66.26 | 66.58 | 255,413 | +0.21(+0.31%) |
Apr 12, 2016 | 66.59 | 66.67 | 66.29 | 66.37 | 486,717 | -0.42(-0.63%) |
Apr 11, 2016 | 66.76 | 67.00 | 66.68 | 66.79 | 382,586 | -0.18(-0.27%) |
Apr 08, 2016 | 67.02 | 67.21 | 66.79 | 66.97 | 176,081 | -0.24(-0.35%) |
Apr 07, 2016 | 67.02 | 67.30 | 66.97 | 67.21 | 257,170 | +0.54(+0.81%) |
Apr 06, 2016 | 66.73 | 66.74 | 66.42 | 66.66 | 172,182 | -0.18(-0.27%) |
Apr 05, 2016 | 66.82 | 66.93 | 66.66 | 66.84 | 171,329 | +0.46(+0.70%) |
Apr 04, 2016 | 66.44 | 66.51 | 66.27 | 66.38 | 357,725 | +0.00(+0.00%) |
Apr 01, 2016 | 66.32 | 66.41 | 65.97 | 66.38 | 210,524 | +0.25(+0.37%) |
Mar 31, 2016 | 65.96 | 66.20 | 65.82 | 66.13 | 317,792 | +0.28(+0.42%) |
Mar 30, 2016 | 65.95 | 66.01 | 65.60 | 65.85 | 299,483 | -0.28(-0.43%) |
Mar 29, 2016 | 65.96 | 66.14 | 65.74 | 66.14 | 325,785 | +0.60(+0.91%) |
Mar 28, 2016 | 65.61 | 66.00 | 65.53 | 65.54 | 331,347 | -0.18(-0.28%) |
Mar 24, 2016 | 65.82 | 65.72 | 65.72 | 65.72 | 129,296 | +0.06(+0.10%) |
Mar 23, 2016 | 65.26 | 65.73 | 65.15 | 65.66 | 145,098 | +0.51(+0.78%) |
Mar 22, 2016 | 65.53 | 65.57 | 65.04 | 65.15 | 215,273 | -0.14(-0.22%) |
Mar 21, 2016 | 65.09 | 65.34 | 64.96 | 65.29 | 77,376 | -0.05(-0.08%) |
Mar 18, 2016 | 65.38 | 65.57 | 65.17 | 65.34 | 475,231 | +0.19(+0.29%) |
Mar 17, 2016 | 65.04 | 65.31 | 65.01 | 65.15 | 281,940 | +0.33(+0.52%) |
Mar 16, 2016 | 64.67 | 64.89 | 64.47 | 64.82 | 323,043 | +0.04(+0.05%) |
Mar 15, 2016 | 64.89 | 64.95 | 64.62 | 64.78 | 312,037 | +0.18(+0.29%) |
Mar 14, 2016 | 64.56 | 64.75 | 64.43 | 64.59 | 377,934 | +0.21(+0.33%) |
Mar 11, 2016 | 64.47 | 64.63 | 64.15 | 64.38 | 231,049 | -0.09(-0.14%) |
Mar 10, 2016 | 64.67 | 64.82 | 64.17 | 64.47 | 197,545 | +0.08(+0.12%) |
Mar 09, 2016 | 64.24 | 64.52 | 64.18 | 64.40 | 146,391 | -0.08(-0.12%) |
Mar 08, 2016 | 64.68 | 64.86 | 64.35 | 64.47 | 196,535 | +0.36(+0.55%) |
Mar 07, 2016 | 63.90 | 64.13 | 63.73 | 64.12 | 332,001 | +0.09(+0.14%) |
Mar 04, 2016 | 63.84 | 64.09 | 63.76 | 64.03 | 258,952 | +0.01(+0.01%) |
Mar 03, 2016 | 63.78 | 64.22 | 63.74 | 64.02 | 127,820 | +0.38(+0.59%) |
Mar 02, 2016 | 63.51 | 63.75 | 63.37 | 63.64 | 128,222 | +0.12(+0.19%) |
Mar 01, 2016 | 64.26 | 64.26 | 63.41 | 63.52 | 260,419 | -0.54(-0.84%) |
Feb 29, 2016 | 63.92 | 64.19 | 63.88 | 64.06 | 201,575 | +0.14(+0.22%) |
Feb 26, 2016 | 63.78 | 64.05 | 63.73 | 63.92 | 126,535 | -0.29(-0.45%) |
Feb 25, 2016 | 64.06 | 64.42 | 64.06 | 64.21 | 102,574 | +0.21(+0.32%) |
Feb 24, 2016 | 64.17 | 64.55 | 63.85 | 64.00 | 147,405 | +0.04(+0.07%) |
Feb 23, 2016 | 63.54 | 64.11 | 63.34 | 63.96 | 196,333 | +0.17(+0.27%) |
Feb 22, 2016 | 63.74 | 63.81 | 63.59 | 63.79 | 301,210 | +0.13(+0.20%) |
Feb 19, 2016 | 63.76 | 63.95 | 63.56 | 63.66 | 268,160 | -0.15(-0.23%) |
Feb 18, 2016 | 63.41 | 63.90 | 63.40 | 63.81 | 251,985 | +0.50(+0.79%) |
Feb 17, 2016 | 63.50 | 63.50 | 62.92 | 63.31 | 209,709 | -0.11(-0.18%) |
Feb 16, 2016 | 63.66 | 63.66 | 63.21 | 63.42 | 141,687 | -0.47(-0.74%) |
Feb 12, 2016 | 64.12 | 63.90 | 63.90 | 63.90 | 580,192 | -0.48(-0.75%) |
Feb 11, 2016 | 64.58 | 64.83 | 64.04 | 64.38 | 438,410 | +0.28(+0.44%) |
Feb 10, 2016 | 63.89 | 64.17 | 63.74 | 64.10 | 233,481 | +0.28(+0.43%) |
Feb 09, 2016 | 64.08 | 64.08 | 63.61 | 63.82 | 426,110 | -0.06(-0.10%) |
Feb 08, 2016 | 63.42 | 63.91 | 63.30 | 63.88 | 215,114 | +0.61(+0.96%) |
Feb 05, 2016 | 63.03 | 63.30 | 62.85 | 63.27 | 168,398 | -0.04(-0.06%) |
Feb 04, 2016 | 63.03 | 63.32 | 62.81 | 63.31 | 273,801 | +0.24(+0.38%) |
Feb 03, 2016 | 63.15 | 63.59 | 62.96 | 63.07 | 149,076 | -0.22(-0.35%) |
Feb 02, 2016 | 63.16 | 63.34 | 62.91 | 63.29 | 167,884 | +0.66(+1.05%) |
Feb 01, 2016 | 62.85 | 62.85 | 62.37 | 62.63 | 310,148 | -0.11(-0.17%) |
Jan 29, 2016 | 62.85 | 63.05 | 62.64 | 62.73 | 111,436 | +0.19(+0.30%) |
Jan 28, 2016 | 62.25 | 62.55 | 62.25 | 62.54 | 108,650 | +0.25(+0.41%) |
Jan 27, 2016 | 62.34 | 62.59 | 62.18 | 62.29 | 198,736 | -0.20(-0.32%) |
Jan 26, 2016 | 62.37 | 62.61 | 62.28 | 62.49 | 245,349 | +0.11(+0.17%) |
Jan 25, 2016 | 62.49 | 62.70 | 62.35 | 62.38 | 390,137 | -0.08(-0.12%) |
Jan 22, 2016 | 62.40 | 62.53 | 62.20 | 62.46 | 312,489 | -0.06(-0.10%) |
Jan 21, 2016 | 62.67 | 62.84 | 62.28 | 62.52 | 135,286 | +0.13(+0.21%) |
Jan 20, 2016 | 62.78 | 62.85 | 62.35 | 62.39 | 159,547 | -0.06(-0.10%) |
Jan 19, 2016 | 62.62 | 62.71 | 62.44 | 62.45 | 210,636 | -0.17(-0.27%) |
Jan 15, 2016 | 62.56 | 62.62 | 62.62 | 62.62 | 120,370 | +0.38(+0.61%) |
Jan 14, 2016 | 62.42 | 62.64 | 62.05 | 62.24 | 212,361 | -0.39(-0.62%) |
Jan 13, 2016 | 62.28 | 62.85 | 62.25 | 62.63 | 474,500 | +0.40(+0.65%) |
Jan 12, 2016 | 61.81 | 62.49 | 61.79 | 62.23 | 67,659 | +0.42(+0.69%) |
Jan 11, 2016 | 61.83 | 62.12 | 61.75 | 61.80 | 162,830 | -0.47(-0.75%) |
Jan 08, 2016 | 62.06 | 62.30 | 61.94 | 62.27 | 82,380 | +0.19(+0.31%) |
Jan 07, 2016 | 62.04 | 62.11 | 61.73 | 62.08 | 175,116 | +0.11(+0.17%) |
Jan 06, 2016 | 61.87 | 62.03 | 61.76 | 61.97 | 215,792 | +0.49(+0.80%) |
Jan 05, 2016 | 61.44 | 61.62 | 61.30 | 61.48 | 144,289 | -0.01(-0.02%) |
Jan 04, 2016 | 61.81 | 61.93 | 61.37 | 61.49 | 104,605 | +0.19(+0.31%) |
Dec 31, 2015 | 61.29 | 61.30 | 61.30 | 61.30 | 147,418 | +0.25(+0.42%) |
Dec 30, 2015 | 61.12 | 61.26 | 60.94 | 61.05 | 97,302 | -0.06(-0.09%) |
Dec 29, 2015 | 61.73 | 61.73 | 61.08 | 61.10 | 164,784 | -0.72(-1.16%) |
Dec 28, 2015 | 61.75 | 62.05 | 61.68 | 61.82 | 133,243 | +0.08(+0.13%) |
Dec 24, 2015 | 61.58 | 61.75 | 61.75 | 61.75 | 48,856 | +0.28(+0.45%) |
Dec 23, 2015 | 61.41 | 61.61 | 61.32 | 61.47 | 130,595 | -0.29(-0.47%) |
Dec 22, 2015 | 61.83 | 61.84 | 61.62 | 61.76 | 111,380 | -0.10(-0.16%) |
Dec 21, 2015 | 62.15 | 62.19 | 61.84 | 61.86 | 141,311 | -0.21(-0.34%) |
Dec 18, 2015 | 62.07 | 62.22 | 61.89 | 62.07 | 113,518 | +0.15(+0.24%) |
Dec 17, 2015 | 61.74 | 62.03 | 61.70 | 61.92 | 146,015 | +0.37(+0.61%) |
Dec 16, 2015 | 61.48 | 61.95 | 61.18 | 61.55 | 80,152 | -0.08(-0.14%) |
Dec 15, 2015 | 61.35 | 61.67 | 61.33 | 61.63 | 218,864 | +0.04(+0.07%) |
Dec 14, 2015 | 62.14 | 62.14 | 61.36 | 61.59 | 474,652 | -0.82(-1.32%) |
Dec 11, 2015 | 62.36 | 62.43 | 62.11 | 62.41 | 237,273 | +0.40(+0.65%) |
Dec 10, 2015 | 62.02 | 62.14 | 61.88 | 62.01 | 226,345 | +0.01(+0.02%) |
Dec 09, 2015 | 61.91 | 62.19 | 61.55 | 62.00 | 302,500 | -0.00(-0.01%) |
Dec 08, 2015 | 62.17 | 62.27 | 61.83 | 62.00 | 156,807 | -0.11(-0.17%) |
Dec 07, 2015 | 61.83 | 62.39 | 61.75 | 62.11 | 147,623 | +0.37(+0.60%) |
Dec 04, 2015 | 61.37 | 61.91 | 61.34 | 61.74 | 290,873 | +0.37(+0.60%) |
Dec 03, 2015 | 62.20 | 62.20 | 61.21 | 61.37 | 187,723 | -1.36(-2.17%) |
Dec 02, 2015 | 62.71 | 62.77 | 62.43 | 62.73 | 258,641 | +0.02(+0.03%) |
Dec 01, 2015 | 62.15 | 62.73 | 62.14 | 62.71 | 369,966 | +0.68(+1.10%) |
Nov 30, 2015 | 61.85 | 62.11 | 61.85 | 62.03 | 275,260 | +0.07(+0.11%) |
Nov 27, 2015 | 61.97 | 62.06 | 61.85 | 61.96 | 52,132 | +0.01(+0.02%) |
Nov 25, 2015 | 61.99 | 61.95 | 61.95 | 61.95 | 113,113 | +0.08(+0.14%) |
Nov 24, 2015 | 61.85 | 61.96 | 61.76 | 61.86 | 63,788 | +0.05(+0.08%) |
Nov 23, 2015 | 61.74 | 61.90 | 61.61 | 61.81 | 104,711 | +0.10(+0.17%) |
Nov 20, 2015 | 61.92 | 61.95 | 61.62 | 61.71 | 249,221 | -0.11(-0.18%) |
Nov 19, 2015 | 61.88 | 62.03 | 61.74 | 61.82 | 107,203 | +0.25(+0.41%) |
Nov 18, 2015 | 61.41 | 61.65 | 61.32 | 61.57 | 127,950 | +0.06(+0.09%) |
Nov 17, 2015 | 61.15 | 61.61 | 61.04 | 61.51 | 244,540 | +0.10(+0.17%) |
Nov 16, 2015 | 61.46 | 61.54 | 61.07 | 61.41 | 1,815,745 | -0.06(-0.09%) |
Nov 13, 2015 | 61.33 | 61.51 | 61.27 | 61.46 | 166,115 | +0.25(+0.40%) |
Nov 12, 2015 | 61.03 | 61.36 | 60.99 | 61.22 | 187,340 | +0.25(+0.41%) |
Nov 11, 2015 | 61.06 | 61.13 | 60.92 | 60.97 | 214,573 | -0.15(-0.25%) |
Nov 10, 2015 | 61.01 | 61.29 | 60.99 | 61.12 | 690,004 | +0.18(+0.30%) |
Nov 09, 2015 | 60.90 | 61.14 | 60.80 | 60.94 | 306,776 | -0.27(-0.43%) |
Nov 06, 2015 | 61.39 | 61.41 | 61.08 | 61.20 | 340,207 | -0.66(-1.06%) |
Nov 05, 2015 | 62.10 | 62.10 | 61.75 | 61.86 | 243,776 | -0.27(-0.43%) |
Nov 04, 2015 | 62.17 | 62.20 | 61.94 | 62.13 | 152,834 | +0.10(+0.16%) |
Nov 03, 2015 | 62.22 | 62.23 | 61.89 | 62.03 | 125,715 | -0.29(-0.47%) |
Nov 02, 2015 | 62.20 | 62.45 | 62.20 | 62.32 | 162,878 | -0.24(-0.39%) |
Oct 30, 2015 | 62.35 | 62.62 | 62.25 | 62.57 | 104,893 | +0.34(+0.55%) |
Oct 29, 2015 | 62.66 | 62.66 | 62.14 | 62.23 | 160,245 | -0.75(-1.19%) |
Oct 28, 2015 | 63.15 | 63.15 | 62.80 | 62.97 | 79,853 | -0.20(-0.32%) |
Oct 27, 2015 | 63.27 | 63.40 | 63.09 | 63.17 | 112,123 | +0.15(+0.23%) |
Oct 26, 2015 | 62.94 | 63.10 | 62.92 | 63.03 | 119,811 | +0.27(+0.43%) |
Oct 23, 2015 | 62.71 | 62.90 | 62.66 | 62.76 | 122,587 | -0.33(-0.52%) |
Oct 22, 2015 | 62.99 | 63.24 | 62.71 | 63.08 | 105,590 | +0.20(+0.32%) |
Oct 21, 2015 | 62.76 | 63.00 | 62.66 | 62.88 | 120,043 | +0.45(+0.73%) |
Oct 20, 2015 | 62.47 | 62.53 | 62.38 | 62.43 | 310,573 | -0.38(-0.61%) |
Oct 19, 2015 | 62.94 | 63.00 | 62.54 | 62.81 | 224,712 | -0.13(-0.21%) |
Oct 16, 2015 | 62.97 | 63.14 | 62.86 | 62.94 | 100,276 | +0.01(+0.02%) |
Oct 15, 2015 | 63.01 | 63.01 | 62.80 | 62.93 | 129,696 | -0.06(-0.10%) |
Oct 14, 2015 | 62.72 | 63.15 | 62.56 | 62.99 | 145,257 | +0.49(+0.78%) |
Oct 13, 2015 | 62.63 | 62.67 | 62.39 | 62.50 | 139,079 | -0.10(-0.16%) |
Oct 12, 2015 | 62.46 | 62.67 | 62.46 | 62.60 | 124,951 | +0.27(+0.43%) |
Oct 09, 2015 | 62.09 | 62.36 | 62.06 | 62.34 | 165,512 | +0.29(+0.46%) |
Oct 08, 2015 | 62.57 | 62.64 | 61.96 | 62.05 | 157,617 | -0.51(-0.81%) |
Oct 07, 2015 | 62.41 | 62.67 | 62.28 | 62.56 | 149,007 | +0.08(+0.12%) |
Oct 06, 2015 | 62.13 | 62.63 | 62.05 | 62.48 | 154,018 | +0.36(+0.59%) |
Oct 05, 2015 | 62.48 | 62.54 | 62.07 | 62.12 | 394,197 | -0.49(-0.78%) |
Oct 02, 2015 | 62.93 | 63.18 | 62.48 | 62.61 | 480,117 | +0.29(+0.47%) |