Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 70.68 | 71.75 | 70.51 | 70.78 | 3,424,796 | +0.07(+0.09%) |
Feb 26, 2016 | 71.90 | 72.12 | 70.58 | 70.72 | 1,476,301 | -1.20(-1.66%) |
Feb 25, 2016 | 71.22 | 71.93 | 70.72 | 71.91 | 1,287,036 | +0.41(+0.57%) |
Feb 24, 2016 | 70.68 | 71.60 | 70.26 | 71.51 | 1,454,187 | +0.45(+0.63%) |
Feb 23, 2016 | 71.75 | 72.57 | 70.75 | 71.06 | 2,047,882 | -1.02(-1.42%) |
Feb 22, 2016 | 71.02 | 72.21 | 71.06 | 72.08 | 1,815,136 | +1.06(+1.50%) |
Feb 19, 2016 | 70.33 | 71.06 | 69.93 | 71.02 | 1,666,776 | +0.68(+0.97%) |
Feb 18, 2016 | 71.39 | 71.47 | 70.28 | 70.33 | 2,589,206 | -1.25(-1.75%) |
Feb 17, 2016 | 70.79 | 71.82 | 70.33 | 71.59 | 2,365,160 | +1.31(+1.87%) |
Feb 16, 2016 | 70.79 | 70.80 | 69.28 | 70.28 | 2,875,464 | +0.43(+0.62%) |
Feb 12, 2016 | 69.31 | 69.85 | 69.85 | 69.85 | 2,477,997 | +0.42(+0.61%) |
Feb 11, 2016 | 68.71 | 69.89 | 67.06 | 69.42 | 3,605,768 | -0.46(-0.65%) |
Feb 10, 2016 | 70.17 | 70.76 | 69.80 | 69.88 | 2,252,138 | +0.26(+0.37%) |
Feb 09, 2016 | 69.42 | 70.81 | 68.92 | 69.62 | 4,028,186 | -0.02(-0.04%) |
Feb 08, 2016 | 71.39 | 71.54 | 69.56 | 69.65 | 6,538,511 | -2.53(-3.51%) |
Feb 05, 2016 | 72.49 | 72.83 | 71.46 | 72.18 | 3,514,095 | -0.56(-0.78%) |
Feb 04, 2016 | 74.68 | 74.68 | 72.13 | 72.74 | 3,703,118 | -1.94(-2.60%) |
Feb 03, 2016 | 76.24 | 76.29 | 73.83 | 74.68 | 2,688,511 | -1.31(-1.73%) |
Feb 02, 2016 | 75.92 | 76.07 | 75.20 | 76.00 | 3,224,574 | -0.30(-0.39%) |
Feb 01, 2016 | 75.12 | 76.71 | 74.78 | 76.30 | 5,980,191 | +1.19(+1.58%) |
Jan 29, 2016 | 73.44 | 75.51 | 73.09 | 75.11 | 25,212,280 | +1.69(+2.30%) |
Jan 28, 2016 | 73.17 | 74.34 | 72.88 | 73.42 | 3,299,680 | +0.58(+0.80%) |
Jan 27, 2016 | 70.69 | 74.24 | 70.06 | 72.84 | 4,524,595 | -0.01(-0.01%) |
Jan 26, 2016 | 72.86 | 73.66 | 72.16 | 72.85 | 2,600,510 | +0.13(+0.18%) |
Jan 25, 2016 | 73.48 | 73.71 | 72.63 | 72.72 | 1,681,967 | -1.08(-1.46%) |
Jan 22, 2016 | 72.97 | 74.54 | 72.93 | 73.80 | 2,051,130 | +1.93(+2.69%) |
Jan 21, 2016 | 72.60 | 72.74 | 71.59 | 71.86 | 2,967,462 | +0.25(+0.35%) |
Jan 20, 2016 | 71.73 | 72.11 | 70.82 | 71.61 | 3,787,222 | -0.77(-1.07%) |
Jan 19, 2016 | 72.24 | 72.78 | 71.41 | 72.39 | 2,594,942 | +0.97(+1.36%) |
Jan 15, 2016 | 70.68 | 71.41 | 71.41 | 71.41 | 4,138,267 | -0.59(-0.82%) |
Jan 14, 2016 | 72.76 | 73.46 | 70.34 | 72.00 | 5,124,367 | -0.71(-0.97%) |
Jan 13, 2016 | 74.44 | 74.67 | 72.56 | 72.71 | 2,867,372 | -1.65(-2.22%) |
Jan 12, 2016 | 73.95 | 74.46 | 73.48 | 74.36 | 2,709,201 | +0.92(+1.25%) |
Jan 11, 2016 | 74.23 | 74.81 | 72.93 | 73.44 | 2,180,893 | -0.62(-0.84%) |
Jan 08, 2016 | 75.09 | 75.43 | 73.85 | 74.06 | 2,018,816 | -0.94(-1.25%) |
Jan 07, 2016 | 74.64 | 75.97 | 74.54 | 75.00 | 3,001,191 | -0.37(-0.50%) |
Jan 06, 2016 | 76.05 | 76.23 | 75.01 | 75.37 | 2,635,424 | -1.53(-1.99%) |
Jan 05, 2016 | 76.82 | 77.28 | 76.02 | 76.90 | 2,197,707 | +0.29(+0.38%) |
Jan 04, 2016 | 77.17 | 77.17 | 75.90 | 76.61 | 2,763,105 | -1.35(-1.74%) |
Dec 31, 2015 | 78.20 | 77.96 | 77.96 | 77.96 | 914,100 | -0.51(-0.66%) |
Dec 30, 2015 | 78.88 | 78.89 | 78.19 | 78.48 | 973,438 | -0.29(-0.37%) |
Dec 29, 2015 | 78.02 | 78.89 | 77.84 | 78.77 | 1,099,306 | +1.20(+1.55%) |
Dec 28, 2015 | 77.65 | 77.65 | 77.02 | 77.57 | 827,474 | -0.45(-0.57%) |
Dec 24, 2015 | 78.07 | 78.01 | 78.01 | 78.01 | 547,882 | +0.02(+0.02%) |
Dec 23, 2015 | 77.55 | 78.01 | 77.13 | 78.00 | 1,088,073 | +0.68(+0.88%) |
Dec 22, 2015 | 77.26 | 77.62 | 76.53 | 77.32 | 1,503,244 | +0.34(+0.44%) |
Dec 21, 2015 | 77.52 | 77.54 | 76.61 | 76.98 | 1,494,660 | +0.15(+0.19%) |
Dec 18, 2015 | 77.43 | 77.71 | 76.78 | 76.83 | 2,248,907 | -0.97(-1.25%) |
Dec 17, 2015 | 78.17 | 78.97 | 77.42 | 77.80 | 1,256,376 | -0.37(-0.47%) |
Dec 16, 2015 | 78.05 | 78.49 | 76.83 | 78.16 | 2,315,108 | +0.37(+0.47%) |
Dec 15, 2015 | 76.99 | 78.35 | 76.53 | 77.80 | 2,356,201 | +1.50(+1.97%) |
Dec 14, 2015 | 76.83 | 77.32 | 75.48 | 76.30 | 2,345,049 | -0.64(-0.83%) |
Dec 11, 2015 | 76.55 | 77.97 | 76.38 | 76.93 | 2,580,548 | -0.59(-0.76%) |
Dec 10, 2015 | 77.70 | 78.18 | 77.20 | 77.52 | 1,321,081 | -0.27(-0.35%) |
Dec 09, 2015 | 78.20 | 78.97 | 77.40 | 77.80 | 1,364,670 | -0.72(-0.92%) |
Dec 08, 2015 | 78.26 | 78.70 | 76.99 | 78.52 | 2,621,103 | -0.13(-0.17%) |
Dec 07, 2015 | 79.04 | 79.06 | 78.25 | 78.65 | 1,539,837 | -0.32(-0.41%) |
Dec 04, 2015 | 76.37 | 79.28 | 76.37 | 78.98 | 3,057,373 | +2.64(+3.46%) |
Dec 03, 2015 | 76.95 | 77.36 | 75.88 | 76.34 | 2,724,604 | -0.66(-0.85%) |
Dec 02, 2015 | 77.20 | 77.47 | 76.68 | 76.99 | 1,489,157 | -0.35(-0.45%) |
Dec 01, 2015 | 76.65 | 77.65 | 76.59 | 77.34 | 1,437,543 | +0.95(+1.24%) |
Nov 30, 2015 | 77.52 | 78.15 | 76.33 | 76.39 | 1,979,326 | -1.11(-1.44%) |
Nov 27, 2015 | 77.01 | 77.80 | 76.61 | 77.51 | 794,140 | +0.72(+0.94%) |
Nov 25, 2015 | 76.57 | 76.78 | 76.78 | 76.78 | 2,852,287 | +0.66(+0.87%) |
Nov 24, 2015 | 76.20 | 76.58 | 75.72 | 76.12 | 2,200,112 | -0.12(-0.15%) |
Nov 23, 2015 | 76.98 | 77.20 | 76.02 | 76.24 | 2,445,083 | -0.21(-0.27%) |
Nov 20, 2015 | 77.98 | 78.10 | 76.35 | 76.44 | 2,679,858 | -1.14(-1.47%) |
Nov 19, 2015 | 78.02 | 78.02 | 76.96 | 77.58 | 2,721,632 | -0.17(-0.22%) |
Nov 18, 2015 | 78.81 | 79.12 | 77.12 | 77.76 | 2,381,931 | -0.86(-1.09%) |
Nov 17, 2015 | 77.97 | 78.91 | 77.58 | 78.62 | 2,949,071 | +1.03(+1.33%) |
Nov 16, 2015 | 77.95 | 78.64 | 76.93 | 77.58 | 3,488,094 | +0.06(+0.07%) |
Nov 13, 2015 | 75.71 | 77.86 | 75.62 | 77.53 | 4,669,614 | +1.40(+1.83%) |
Nov 12, 2015 | 75.91 | 78.20 | 75.58 | 76.13 | 6,109,761 | -0.06(-0.08%) |
Nov 11, 2015 | 72.84 | 77.15 | 72.06 | 76.19 | 12,733,452 | +3.21(+4.39%) |
Nov 10, 2015 | 72.16 | 74.86 | 71.62 | 72.98 | 6,770,761 | +0.78(+1.09%) |
Nov 09, 2015 | 72.24 | 72.48 | 71.49 | 72.20 | 2,296,170 | -0.17(-0.24%) |
Nov 06, 2015 | 72.17 | 72.65 | 71.07 | 72.37 | 1,722,669 | -0.21(-0.28%) |
Nov 05, 2015 | 72.13 | 73.12 | 71.17 | 72.58 | 1,504,897 | +0.33(+0.46%) |
Nov 04, 2015 | 72.64 | 72.89 | 71.62 | 72.24 | 2,286,695 | -0.40(-0.55%) |
Nov 03, 2015 | 72.93 | 73.25 | 72.28 | 72.64 | 3,080,165 | -0.67(-0.91%) |
Nov 02, 2015 | 72.78 | 73.41 | 72.45 | 73.31 | 1,594,429 | +0.50(+0.69%) |
Oct 30, 2015 | 72.68 | 73.25 | 72.00 | 72.81 | 1,607,865 | +0.50(+0.70%) |
Oct 29, 2015 | 72.70 | 73.13 | 72.01 | 72.30 | 1,353,699 | -0.40(-0.55%) |
Oct 28, 2015 | 71.77 | 72.99 | 71.77 | 72.70 | 2,334,084 | +1.04(+1.45%) |
Oct 27, 2015 | 72.63 | 72.78 | 71.30 | 71.66 | 2,008,039 | -1.26(-1.73%) |
Oct 26, 2015 | 72.96 | 73.29 | 72.36 | 72.92 | 1,219,171 | -0.20(-0.27%) |
Oct 23, 2015 | 73.29 | 73.29 | 72.34 | 73.12 | 2,182,497 | +0.34(+0.47%) |
Oct 22, 2015 | 72.76 | 73.36 | 72.56 | 72.78 | 2,062,079 | +0.13(+0.18%) |
Oct 21, 2015 | 73.22 | 73.46 | 72.43 | 72.65 | 1,711,763 | -0.49(-0.67%) |
Oct 20, 2015 | 72.83 | 73.29 | 72.38 | 73.14 | 2,050,903 | +0.31(+0.42%) |
Oct 19, 2015 | 72.96 | 73.39 | 72.62 | 72.83 | 2,491,205 | -0.14(-0.19%) |
Oct 16, 2015 | 72.75 | 73.06 | 72.15 | 72.97 | 3,274,749 | +0.45(+0.62%) |
Oct 15, 2015 | 71.41 | 72.68 | 71.10 | 72.53 | 4,342,230 | +1.45(+2.05%) |
Oct 14, 2015 | 71.73 | 71.88 | 70.59 | 71.07 | 3,881,625 | -0.48(-0.67%) |
Oct 13, 2015 | 71.68 | 73.55 | 70.84 | 71.55 | 17,558,868 | +6.47(+9.94%) |
Oct 12, 2015 | 68.18 | 68.48 | 64.60 | 65.08 | 7,032,195 | -2.36(-3.50%) |
Oct 09, 2015 | 67.70 | 68.10 | 67.25 | 67.44 | 4,583,206 | -0.32(-0.48%) |
Oct 08, 2015 | 67.75 | 68.33 | 66.22 | 67.77 | 4,539,794 | -0.17(-0.26%) |
Oct 07, 2015 | 67.35 | 67.99 | 65.67 | 67.94 | 4,909,043 | +1.01(+1.51%) |
Oct 06, 2015 | 67.96 | 68.46 | 66.90 | 66.93 | 5,205,445 | -2.70(-3.88%) |
Oct 05, 2015 | 69.75 | 70.29 | 69.29 | 69.63 | 3,229,831 | +0.35(+0.50%) |
Oct 02, 2015 | 68.15 | 69.30 | 67.76 | 69.29 | 2,730,956 | +0.50(+0.72%) |
Oct 01, 2015 | 68.61 | 69.27 | 68.23 | 68.79 | 2,748,132 | +0.18(+0.26%) |
Sep 30, 2015 | 68.63 | 69.31 | 67.59 | 68.61 | 3,067,699 | +0.84(+1.24%) |
Sep 29, 2015 | 68.25 | 68.88 | 66.25 | 67.77 | 6,607,002 | -0.32(-0.47%) |
Sep 28, 2015 | 68.18 | 69.89 | 67.77 | 68.09 | 6,000,414 | +0.07(+0.11%) |
Sep 25, 2015 | 67.52 | 68.45 | 67.46 | 68.01 | 2,556,302 | +0.98(+1.47%) |
Sep 24, 2015 | 67.96 | 68.30 | 66.77 | 67.03 | 3,901,924 | -1.39(-2.03%) |
Sep 23, 2015 | 68.55 | 68.97 | 68.27 | 68.42 | 3,812,904 | -0.08(-0.12%) |
Sep 22, 2015 | 68.44 | 68.93 | 67.19 | 68.50 | 4,022,783 | -0.64(-0.93%) |
Sep 21, 2015 | 70.87 | 70.90 | 68.92 | 69.15 | 4,758,148 | -0.59(-0.84%) |
Sep 18, 2015 | 67.37 | 69.85 | 67.37 | 69.73 | 8,628,269 | +1.47(+2.16%) |
Sep 17, 2015 | 68.43 | 69.21 | 67.52 | 68.26 | 8,566,744 | -0.31(-0.46%) |
Sep 16, 2015 | 66.69 | 68.84 | 66.36 | 68.58 | 24,662,896 | +8.55(+14.23%) |
Sep 15, 2015 | 57.37 | 60.09 | 56.88 | 60.03 | 4,651,615 | +2.93(+5.14%) |
Sep 14, 2015 | 57.31 | 57.48 | 56.90 | 57.10 | 1,630,110 | -0.21(-0.37%) |
Sep 11, 2015 | 57.00 | 57.34 | 56.42 | 57.31 | 1,824,313 | +0.07(+0.13%) |
Sep 10, 2015 | 56.60 | 57.60 | 56.24 | 57.24 | 1,870,334 | +0.68(+1.20%) |
Sep 09, 2015 | 57.68 | 57.77 | 56.42 | 56.56 | 1,769,006 | -0.70(-1.23%) |
Sep 08, 2015 | 56.40 | 57.36 | 56.21 | 57.26 | 2,486,226 | +1.67(+3.00%) |
Sep 04, 2015 | 54.92 | 55.59 | 55.59 | 55.59 | 1,931,484 | +0.26(+0.46%) |
Sep 03, 2015 | 55.26 | 56.14 | 55.14 | 55.34 | 1,943,649 | +0.13(+0.24%) |
Sep 02, 2015 | 55.34 | 55.51 | 54.35 | 55.20 | 1,630,237 | +0.41(+0.75%) |
Sep 01, 2015 | 55.23 | 55.63 | 54.55 | 54.79 | 2,206,736 | -1.48(-2.63%) |
Aug 31, 2015 | 55.41 | 56.84 | 55.39 | 56.27 | 2,194,651 | +0.79(+1.41%) |
Aug 28, 2015 | 55.23 | 55.69 | 55.08 | 55.49 | 1,388,703 | +0.03(+0.06%) |
Aug 27, 2015 | 55.39 | 56.24 | 54.66 | 55.45 | 1,932,279 | +0.35(+0.63%) |
Aug 26, 2015 | 54.96 | 55.20 | 53.40 | 55.11 | 2,669,586 | +1.23(+2.29%) |
Aug 25, 2015 | 56.22 | 56.34 | 53.83 | 53.87 | 3,286,674 | -1.07(-1.94%) |
Aug 24, 2015 | 54.97 | 56.20 | 52.82 | 54.94 | 6,102,156 | -2.89(-5.00%) |
Aug 21, 2015 | 59.03 | 59.20 | 57.83 | 57.83 | 2,594,485 | -1.66(-2.79%) |
Aug 20, 2015 | 60.14 | 60.20 | 59.49 | 59.49 | 1,957,019 | -1.17(-1.92%) |
Aug 19, 2015 | 60.29 | 60.95 | 59.87 | 60.66 | 2,069,403 | +0.11(+0.18%) |
Aug 18, 2015 | 60.46 | 61.43 | 60.43 | 60.55 | 1,884,993 | +0.03(+0.05%) |
Aug 17, 2015 | 58.90 | 60.54 | 58.72 | 60.52 | 2,215,487 | +1.32(+2.23%) |
Aug 14, 2015 | 59.10 | 59.35 | 58.55 | 59.20 | 824,457 | +0.01(+0.01%) |
Aug 13, 2015 | 59.64 | 59.84 | 59.07 | 59.19 | 1,009,586 | -0.50(-0.84%) |
Aug 12, 2015 | 59.47 | 59.85 | 59.24 | 59.69 | 1,354,496 | -0.24(-0.40%) |
Aug 11, 2015 | 59.63 | 60.23 | 59.36 | 59.93 | 1,883,162 | -0.19(-0.32%) |
Aug 10, 2015 | 60.68 | 60.86 | 59.91 | 60.12 | 1,505,907 | -0.20(-0.33%) |
Aug 07, 2015 | 60.73 | 60.73 | 59.82 | 60.32 | 2,051,991 | -0.64(-1.04%) |
Aug 06, 2015 | 59.75 | 61.24 | 59.35 | 60.96 | 4,649,224 | +2.77(+4.76%) |
Aug 05, 2015 | 57.76 | 58.43 | 57.65 | 58.19 | 4,175,605 | +0.68(+1.18%) |
Aug 04, 2015 | 58.02 | 58.06 | 57.41 | 57.51 | 2,056,222 | -0.49(-0.84%) |
Aug 03, 2015 | 58.77 | 58.96 | 57.58 | 58.00 | 2,000,768 | -0.79(-1.35%) |
Jul 31, 2015 | 58.01 | 58.85 | 57.75 | 58.79 | 1,788,408 | +0.88(+1.53%) |
Jul 30, 2015 | 57.49 | 57.99 | 57.08 | 57.91 | 1,449,220 | +0.02(+0.04%) |
Jul 29, 2015 | 57.51 | 58.01 | 57.10 | 57.88 | 2,772,912 | +0.94(+1.65%) |
Jul 28, 2015 | 57.21 | 57.24 | 56.38 | 56.94 | 1,627,542 | -0.19(-0.33%) |
Jul 27, 2015 | 57.11 | 57.27 | 56.33 | 57.13 | 1,709,106 | -0.38(-0.66%) |
Jul 24, 2015 | 58.21 | 58.34 | 57.24 | 57.51 | 871,367 | -0.67(-1.16%) |
Jul 23, 2015 | 58.54 | 58.54 | 58.08 | 58.18 | 1,417,796 | -0.44(-0.76%) |
Jul 22, 2015 | 58.55 | 59.10 | 58.47 | 58.62 | 900,752 | +0.03(+0.06%) |
Jul 21, 2015 | 58.94 | 59.43 | 58.37 | 58.59 | 835,528 | -0.33(-0.56%) |
Jul 20, 2015 | 58.82 | 59.19 | 58.69 | 58.92 | 1,008,984 | +0.06(+0.10%) |
Jul 17, 2015 | 58.99 | 59.30 | 58.61 | 58.86 | 2,328,897 | -0.44(-0.73%) |
Jul 16, 2015 | 59.31 | 59.46 | 59.13 | 59.30 | 955,105 | +0.41(+0.70%) |
Jul 15, 2015 | 58.96 | 59.22 | 58.48 | 58.89 | 1,308,540 | +0.03(+0.06%) |
Jul 14, 2015 | 59.33 | 59.33 | 58.66 | 58.85 | 1,354,223 | -0.44(-0.73%) |
Jul 13, 2015 | 58.66 | 59.46 | 58.43 | 59.29 | 2,044,342 | +0.89(+1.52%) |
Jul 10, 2015 | 59.17 | 59.39 | 58.17 | 58.40 | 1,111,240 | -0.08(-0.14%) |
Jul 09, 2015 | 58.47 | 58.91 | 58.05 | 58.48 | 2,433,391 | +0.90(+1.57%) |
Jul 08, 2015 | 57.75 | 58.47 | 57.33 | 57.58 | 2,275,738 | -0.06(-0.10%) |
Jul 07, 2015 | 57.01 | 57.79 | 56.27 | 57.64 | 1,607,416 | +0.61(+1.07%) |
Jul 06, 2015 | 57.01 | 57.15 | 56.69 | 57.03 | 2,077,125 | -0.53(-0.91%) |
Jul 02, 2015 | 57.54 | 57.56 | 57.56 | 57.56 | 1,282,862 | -0.16(-0.27%) |
Jul 01, 2015 | 57.80 | 58.30 | 57.61 | 57.71 | 1,438,389 | +0.36(+0.63%) |
Jun 30, 2015 | 58.53 | 58.71 | 57.25 | 57.35 | 1,918,324 | -0.64(-1.10%) |
Jun 29, 2015 | 58.79 | 58.94 | 57.96 | 57.99 | 1,528,191 | -1.40(-2.35%) |
Jun 26, 2015 | 59.64 | 60.02 | 59.32 | 59.39 | 1,207,874 | +0.10(+0.17%) |
Jun 25, 2015 | 59.59 | 59.81 | 59.22 | 59.29 | 1,823,388 | -0.33(-0.55%) |
Jun 24, 2015 | 59.26 | 60.70 | 59.26 | 59.62 | 2,782,425 | +0.28(+0.47%) |
Jun 23, 2015 | 59.73 | 60.46 | 59.33 | 59.34 | 2,622,524 | -1.33(-2.19%) |
Jun 22, 2015 | 60.60 | 60.92 | 60.47 | 60.67 | 1,369,982 | +0.55(+0.92%) |
Jun 19, 2015 | 60.32 | 60.51 | 59.99 | 60.12 | 1,697,182 | -0.44(-0.73%) |
Jun 18, 2015 | 60.31 | 60.89 | 59.98 | 60.56 | 1,423,463 | +0.62(+1.03%) |
Jun 17, 2015 | 59.56 | 60.06 | 59.35 | 59.95 | 1,433,243 | +0.38(+0.63%) |
Jun 16, 2015 | 58.71 | 59.74 | 58.25 | 59.57 | 1,753,054 | +0.91(+1.55%) |
Jun 15, 2015 | 59.49 | 59.68 | 58.56 | 58.66 | 2,487,269 | -1.13(-1.88%) |
Jun 12, 2015 | 59.56 | 59.83 | 59.44 | 59.78 | 1,108,130 | +0.04(+0.07%) |
Jun 11, 2015 | 59.81 | 59.84 | 59.50 | 59.74 | 1,110,473 | +0.06(+0.10%) |
Jun 10, 2015 | 59.81 | 60.08 | 59.56 | 59.68 | 1,362,010 | +0.16(+0.26%) |
Jun 09, 2015 | 59.93 | 60.07 | 59.14 | 59.53 | 1,733,284 | -0.31(-0.52%) |
Jun 08, 2015 | 59.68 | 60.76 | 59.34 | 59.84 | 2,206,310 | +0.19(+0.32%) |
Jun 05, 2015 | 61.38 | 61.71 | 58.84 | 59.65 | 6,614,084 | -1.85(-3.01%) |
Jun 04, 2015 | 61.06 | 61.70 | 60.96 | 61.50 | 2,530,144 | +0.08(+0.13%) |
Jun 03, 2015 | 60.92 | 61.48 | 60.71 | 61.42 | 1,588,866 | +0.61(+1.00%) |
Jun 02, 2015 | 59.81 | 61.02 | 59.70 | 60.81 | 2,088,630 | +0.77(+1.29%) |
Jun 01, 2015 | 60.23 | 60.67 | 59.83 | 60.04 | 1,771,780 | -0.25(-0.41%) |
May 29, 2015 | 60.95 | 61.12 | 60.18 | 60.28 | 1,676,965 | -0.95(-1.56%) |
May 28, 2015 | 60.76 | 61.43 | 60.66 | 61.24 | 2,137,431 | +1.29(+2.15%) |
May 27, 2015 | 60.21 | 60.44 | 59.92 | 59.95 | 1,867,764 | -0.22(-0.37%) |
May 26, 2015 | 60.52 | 60.72 | 60.07 | 60.17 | 1,560,838 | -0.48(-0.79%) |
May 22, 2015 | 61.18 | 60.65 | 60.65 | 60.65 | 1,591,164 | -0.68(-1.11%) |
May 21, 2015 | 61.57 | 61.86 | 61.21 | 61.33 | 1,418,822 | -0.39(-0.64%) |
May 20, 2015 | 61.95 | 62.25 | 61.68 | 61.72 | 1,791,868 | -0.11(-0.19%) |
May 19, 2015 | 61.99 | 62.33 | 61.62 | 61.83 | 2,360,721 | +0.07(+0.11%) |
May 18, 2015 | 61.13 | 61.90 | 60.96 | 61.77 | 1,485,908 | +0.50(+0.81%) |
May 15, 2015 | 61.32 | 61.43 | 61.08 | 61.27 | 1,438,425 | -0.04(-0.07%) |
May 14, 2015 | 61.43 | 61.73 | 61.06 | 61.31 | 2,291,474 | +0.35(+0.58%) |
May 13, 2015 | 60.43 | 61.21 | 60.27 | 60.96 | 2,550,608 | +0.52(+0.87%) |
May 12, 2015 | 60.86 | 60.86 | 60.05 | 60.44 | 1,488,412 | -0.78(-1.27%) |
May 11, 2015 | 60.74 | 61.67 | 60.58 | 61.21 | 3,101,537 | +0.31(+0.51%) |
May 08, 2015 | 60.95 | 61.27 | 60.01 | 60.90 | 2,432,839 | +0.43(+0.72%) |
May 07, 2015 | 59.78 | 61.34 | 58.41 | 60.47 | 5,344,670 | +0.41(+0.68%) |
May 06, 2015 | 60.05 | 60.45 | 59.56 | 60.06 | 2,101,195 | +0.49(+0.82%) |
May 05, 2015 | 60.05 | 60.19 | 59.42 | 59.57 | 2,146,864 | -0.60(-0.99%) |
May 04, 2015 | 60.54 | 60.66 | 60.02 | 60.17 | 1,110,312 | -0.32(-0.53%) |
May 01, 2015 | 60.12 | 60.57 | 59.78 | 60.49 | 1,290,151 | +0.43(+0.72%) |
Apr 30, 2015 | 60.50 | 60.85 | 59.91 | 60.05 | 1,213,086 | -0.46(-0.76%) |
Apr 29, 2015 | 60.58 | 61.02 | 60.16 | 60.51 | 1,577,323 | -0.51(-0.84%) |
Apr 28, 2015 | 60.65 | 61.50 | 60.41 | 61.03 | 1,497,964 | +0.08(+0.13%) |
Apr 27, 2015 | 61.61 | 61.61 | 60.91 | 60.94 | 1,454,187 | -0.43(-0.71%) |
Apr 24, 2015 | 61.66 | 61.69 | 60.90 | 61.38 | 1,183,469 | +0.01(+0.01%) |
Apr 23, 2015 | 61.63 | 61.83 | 61.30 | 61.37 | 1,067,669 | -0.34(-0.54%) |
Apr 22, 2015 | 62.03 | 62.26 | 61.41 | 61.70 | 1,308,689 | -0.33(-0.53%) |
Apr 21, 2015 | 62.09 | 62.55 | 61.85 | 62.03 | 1,367,710 | -0.04(-0.07%) |
Apr 20, 2015 | 63.13 | 63.39 | 61.89 | 62.07 | 2,410,002 | -0.81(-1.29%) |
Apr 17, 2015 | 62.44 | 63.12 | 62.40 | 62.88 | 2,228,747 | +0.05(+0.08%) |
Apr 16, 2015 | 62.69 | 63.13 | 62.66 | 62.83 | 1,939,740 | +0.02(+0.04%) |
Apr 15, 2015 | 63.13 | 63.30 | 62.68 | 62.81 | 1,229,590 | -0.07(-0.10%) |
Apr 14, 2015 | 62.65 | 62.95 | 62.37 | 62.87 | 2,071,600 | +0.27(+0.43%) |
Apr 13, 2015 | 63.71 | 63.75 | 62.60 | 62.60 | 2,408,901 | -1.04(-1.63%) |
Apr 10, 2015 | 63.73 | 63.90 | 63.21 | 63.64 | 2,598,762 | -0.02(-0.03%) |
Apr 09, 2015 | 64.26 | 64.69 | 63.40 | 63.66 | 3,191,209 | -0.61(-0.95%) |
Apr 08, 2015 | 63.85 | 64.38 | 63.15 | 64.27 | 3,366,951 | +0.35(+0.55%) |
Apr 07, 2015 | 62.21 | 64.02 | 62.21 | 63.92 | 3,572,392 | +1.70(+2.73%) |
Apr 06, 2015 | 61.22 | 62.66 | 61.17 | 62.22 | 2,213,863 | +0.62(+1.01%) |
Apr 02, 2015 | 60.93 | 61.60 | 61.60 | 61.60 | 1,468,390 | +0.73(+1.19%) |
Apr 01, 2015 | 60.47 | 60.90 | 60.00 | 60.87 | 1,912,917 | +0.05(+0.08%) |
Mar 31, 2015 | 60.78 | 61.30 | 60.22 | 60.82 | 2,109,237 | -0.23(-0.37%) |
Mar 30, 2015 | 60.07 | 61.27 | 59.69 | 61.05 | 1,451,039 | +1.20(+2.01%) |
Mar 27, 2015 | 58.86 | 60.09 | 58.76 | 59.85 | 2,771,135 | +0.87(+1.48%) |
Mar 26, 2015 | 58.85 | 59.14 | 58.40 | 58.98 | 1,473,844 | +0.16(+0.26%) |
Mar 25, 2015 | 59.78 | 59.78 | 58.72 | 58.82 | 3,255,376 | -0.85(-1.42%) |
Mar 24, 2015 | 60.30 | 60.44 | 59.64 | 59.67 | 1,547,310 | -0.57(-0.95%) |
Mar 23, 2015 | 61.15 | 61.16 | 60.22 | 60.24 | 1,461,845 | -0.68(-1.11%) |
Mar 20, 2015 | 60.00 | 61.29 | 59.78 | 60.92 | 1,688,954 | +1.16(+1.94%) |
Mar 19, 2015 | 60.48 | 60.57 | 59.45 | 59.76 | 1,418,344 | -0.81(-1.34%) |
Mar 18, 2015 | 60.27 | 61.13 | 59.06 | 60.57 | 2,284,192 | +0.27(+0.45%) |
Mar 17, 2015 | 61.15 | 61.31 | 60.14 | 60.30 | 1,743,232 | -1.25(-2.03%) |
Mar 16, 2015 | 61.48 | 61.99 | 61.26 | 61.55 | 1,922,773 | +0.23(+0.37%) |
Mar 13, 2015 | 61.79 | 61.84 | 60.86 | 61.32 | 2,650,687 | -0.50(-0.81%) |
Mar 12, 2015 | 60.23 | 61.85 | 60.12 | 61.82 | 1,552,801 | +1.63(+2.70%) |
Mar 11, 2015 | 60.05 | 60.32 | 59.82 | 60.19 | 1,722,330 | +0.21(+0.35%) |
Mar 10, 2015 | 60.45 | 60.71 | 59.94 | 59.98 | 1,264,344 | -1.14(-1.86%) |
Mar 09, 2015 | 60.71 | 61.32 | 60.58 | 61.12 | 1,200,919 | +0.47(+0.78%) |
Mar 06, 2015 | 60.45 | 60.88 | 59.95 | 60.64 | 1,717,345 | -0.17(-0.28%) |
Mar 05, 2015 | 60.75 | 61.30 | 60.61 | 60.81 | 1,657,656 | +0.11(+0.19%) |
Mar 04, 2015 | 60.68 | 61.25 | 61.05 | 60.70 | 1,714,144 | -0.35(-0.58%) |
Mar 03, 2015 | 61.93 | 62.00 | 60.99 | 61.05 | 1,586,522 | -0.96(-1.55%) |