Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.32 | 69.43 | 68.81 | 69.13 | 6,468,964 | -0.19(-0.27%) |
May 27, 2016 | 69.16 | 69.32 | 69.32 | 69.32 | 3,110,388 | +0.16(+0.24%) |
May 26, 2016 | 68.97 | 69.37 | 68.76 | 69.16 | 4,410,438 | +0.19(+0.28%) |
May 25, 2016 | 68.73 | 69.55 | 68.72 | 68.97 | 4,795,714 | +0.29(+0.43%) |
May 24, 2016 | 68.22 | 68.98 | 68.10 | 68.68 | 6,439,846 | +0.63(+0.93%) |
May 23, 2016 | 68.68 | 68.99 | 67.98 | 68.05 | 5,936,847 | -0.82(-1.19%) |
May 20, 2016 | 69.13 | 69.30 | 68.60 | 68.86 | 5,680,140 | -0.03(-0.05%) |
May 19, 2016 | 67.82 | 69.02 | 67.51 | 68.90 | 8,156,747 | +1.09(+1.60%) |
May 18, 2016 | 66.86 | 68.58 | 66.74 | 67.81 | 15,954,603 | +2.18(+3.33%) |
May 17, 2016 | 65.88 | 66.14 | 65.19 | 65.63 | 10,504,011 | -0.80(-1.21%) |
May 16, 2016 | 64.72 | 66.75 | 64.72 | 66.43 | 7,905,857 | +1.72(+2.65%) |
May 13, 2016 | 64.78 | 65.83 | 64.70 | 64.72 | 6,545,183 | -0.34(-0.52%) |
May 12, 2016 | 64.98 | 65.41 | 64.72 | 65.05 | 4,518,204 | +0.23(+0.36%) |
May 11, 2016 | 66.03 | 66.19 | 64.71 | 64.82 | 5,529,003 | -1.60(-2.42%) |
May 10, 2016 | 65.67 | 66.60 | 65.51 | 66.42 | 5,406,871 | +0.99(+1.52%) |
May 09, 2016 | 65.40 | 65.86 | 65.15 | 65.43 | 3,655,538 | +0.26(+0.40%) |
May 06, 2016 | 64.80 | 65.24 | 64.33 | 65.17 | 3,965,008 | +0.35(+0.53%) |
May 05, 2016 | 65.40 | 65.50 | 64.72 | 64.83 | 4,728,008 | -0.60(-0.91%) |
May 04, 2016 | 64.82 | 65.65 | 64.58 | 65.42 | 3,204,487 | +0.10(+0.16%) |
May 03, 2016 | 65.47 | 65.65 | 64.83 | 65.32 | 3,500,998 | -0.37(-0.56%) |
May 02, 2016 | 64.99 | 66.20 | 64.72 | 65.69 | 4,933,468 | +0.10(+0.16%) |
Apr 29, 2016 | 65.10 | 65.68 | 64.59 | 65.59 | 7,686,879 | +0.54(+0.84%) |
Apr 28, 2016 | 65.82 | 66.11 | 64.90 | 65.04 | 3,695,875 | -1.34(-2.01%) |
Apr 27, 2016 | 65.99 | 66.63 | 65.72 | 66.38 | 3,762,113 | +0.53(+0.81%) |
Apr 26, 2016 | 65.86 | 66.17 | 65.27 | 65.85 | 4,034,609 | +0.11(+0.17%) |
Apr 25, 2016 | 65.28 | 65.73 | 65.05 | 65.73 | 3,776,621 | +0.12(+0.18%) |
Apr 22, 2016 | 65.45 | 65.84 | 64.97 | 65.61 | 3,192,974 | +0.19(+0.29%) |
Apr 21, 2016 | 66.41 | 66.41 | 65.35 | 65.42 | 4,637,011 | -0.44(-0.67%) |
Apr 20, 2016 | 66.10 | 66.27 | 65.59 | 65.86 | 4,687,251 | -0.06(-0.09%) |
Apr 19, 2016 | 66.73 | 66.97 | 65.51 | 65.92 | 5,589,043 | -0.82(-1.23%) |
Apr 18, 2016 | 66.54 | 66.98 | 66.34 | 66.74 | 4,188,255 | +0.28(+0.43%) |
Apr 15, 2016 | 65.84 | 66.59 | 65.62 | 66.46 | 5,778,350 | +0.70(+1.06%) |
Apr 14, 2016 | 65.77 | 66.09 | 65.28 | 65.76 | 4,269,883 | -0.14(-0.21%) |
Apr 13, 2016 | 65.43 | 66.02 | 65.01 | 65.90 | 4,877,513 | +0.80(+1.23%) |
Apr 12, 2016 | 64.80 | 65.34 | 64.64 | 65.10 | 4,495,121 | +0.50(+0.77%) |
Apr 11, 2016 | 64.55 | 65.40 | 64.48 | 64.60 | 4,481,108 | +0.10(+0.16%) |
Apr 08, 2016 | 65.01 | 65.15 | 64.19 | 64.50 | 4,372,441 | -0.28(-0.42%) |
Apr 07, 2016 | 65.22 | 65.33 | 64.38 | 64.77 | 5,177,429 | -0.64(-0.97%) |
Apr 06, 2016 | 65.19 | 65.68 | 64.89 | 65.41 | 5,325,297 | +0.19(+0.29%) |
Apr 05, 2016 | 65.03 | 65.79 | 64.94 | 65.22 | 4,746,776 | -0.27(-0.41%) |
Apr 04, 2016 | 66.62 | 66.62 | 65.37 | 65.49 | 4,475,558 | -0.28(-0.42%) |
Apr 01, 2016 | 65.01 | 65.97 | 64.76 | 65.76 | 4,127,695 | +0.64(+0.99%) |
Mar 31, 2016 | 65.33 | 65.66 | 65.00 | 65.12 | 4,282,827 | -0.23(-0.36%) |
Mar 30, 2016 | 65.24 | 65.56 | 65.06 | 65.35 | 3,687,871 | +0.30(+0.46%) |
Mar 29, 2016 | 64.51 | 65.31 | 64.29 | 65.05 | 5,143,388 | +0.58(+0.91%) |
Mar 28, 2016 | 64.36 | 64.72 | 64.21 | 64.46 | 3,403,705 | +0.19(+0.29%) |
Mar 24, 2016 | 63.91 | 64.27 | 64.27 | 64.27 | 4,277,890 | -0.01(-0.01%) |
Mar 23, 2016 | 64.70 | 64.92 | 64.16 | 64.28 | 4,394,884 | -0.40(-0.62%) |
Mar 22, 2016 | 64.24 | 64.99 | 64.24 | 64.69 | 6,318,147 | +0.03(+0.04%) |
Mar 21, 2016 | 64.17 | 64.78 | 63.87 | 64.66 | 6,262,443 | +0.25(+0.39%) |
Mar 18, 2016 | 63.68 | 64.61 | 63.59 | 64.41 | 7,561,284 | +0.78(+1.23%) |
Mar 17, 2016 | 63.20 | 63.81 | 62.91 | 63.63 | 4,827,678 | +0.21(+0.33%) |
Mar 16, 2016 | 62.48 | 63.82 | 62.37 | 63.42 | 5,932,174 | +0.58(+0.93%) |
Mar 15, 2016 | 62.15 | 63.89 | 62.08 | 62.84 | 6,519,750 | +0.30(+0.48%) |
Mar 14, 2016 | 61.89 | 62.84 | 61.86 | 62.54 | 4,801,355 | +0.54(+0.87%) |
Mar 11, 2016 | 61.34 | 62.10 | 61.22 | 62.00 | 4,551,171 | +1.22(+2.01%) |
Mar 10, 2016 | 61.25 | 61.66 | 60.04 | 60.78 | 4,613,874 | -0.13(-0.21%) |
Mar 09, 2016 | 61.11 | 61.60 | 60.60 | 60.90 | 3,906,691 | -0.12(-0.20%) |
Mar 08, 2016 | 60.45 | 61.79 | 60.30 | 61.03 | 6,633,315 | +0.19(+0.31%) |
Mar 07, 2016 | 60.05 | 61.21 | 60.05 | 60.84 | 5,558,817 | +0.33(+0.54%) |
Mar 04, 2016 | 59.91 | 60.61 | 59.73 | 60.51 | 5,842,702 | +0.40(+0.66%) |
Mar 03, 2016 | 58.96 | 60.15 | 58.88 | 60.11 | 5,270,540 | +0.72(+1.22%) |
Mar 02, 2016 | 59.19 | 59.77 | 58.86 | 59.39 | 4,986,126 | +0.04(+0.07%) |
Mar 01, 2016 | 58.61 | 59.42 | 57.53 | 59.35 | 6,503,237 | +1.30(+2.24%) |
Feb 29, 2016 | 59.18 | 59.96 | 58.00 | 58.05 | 7,413,260 | -1.35(-2.27%) |
Feb 26, 2016 | 59.66 | 60.05 | 59.17 | 59.40 | 6,151,550 | +0.34(+0.58%) |
Feb 25, 2016 | 58.99 | 59.86 | 58.37 | 59.06 | 6,793,540 | +0.07(+0.12%) |
Feb 24, 2016 | 56.81 | 59.53 | 55.75 | 58.99 | 14,577,011 | +0.62(+1.06%) |
Feb 23, 2016 | 61.43 | 61.45 | 58.32 | 58.37 | 12,770,440 | -1.35(-2.26%) |
Feb 22, 2016 | 58.90 | 60.06 | 59.16 | 59.72 | 7,266,600 | +0.82(+1.39%) |
Feb 19, 2016 | 58.27 | 58.95 | 57.46 | 58.90 | 5,779,117 | +0.69(+1.18%) |
Feb 18, 2016 | 58.70 | 58.74 | 57.54 | 58.21 | 6,849,030 | -0.24(-0.41%) |
Feb 17, 2016 | 58.45 | 58.70 | 58.09 | 58.45 | 7,148,541 | +0.49(+0.85%) |
Feb 16, 2016 | 57.51 | 58.19 | 56.35 | 57.96 | 9,031,229 | +2.20(+3.95%) |
Feb 12, 2016 | 54.50 | 55.76 | 55.76 | 55.76 | 4,955,624 | +1.26(+2.32%) |
Feb 11, 2016 | 54.23 | 54.99 | 53.88 | 54.50 | 5,521,361 | -0.57(-1.03%) |
Feb 10, 2016 | 55.40 | 56.22 | 55.02 | 55.07 | 4,908,088 | -0.08(-0.14%) |
Feb 09, 2016 | 54.22 | 55.76 | 54.07 | 55.15 | 7,009,525 | +0.52(+0.94%) |
Feb 08, 2016 | 56.20 | 56.21 | 53.83 | 54.63 | 9,668,136 | -1.97(-3.48%) |
Feb 05, 2016 | 58.52 | 58.90 | 56.32 | 56.60 | 8,726,758 | -1.82(-3.12%) |
Feb 04, 2016 | 58.32 | 58.73 | 56.99 | 58.42 | 10,454,347 | +0.46(+0.80%) |
Feb 03, 2016 | 61.36 | 61.36 | 55.93 | 57.96 | 20,481,864 | -3.83(-6.19%) |
Feb 02, 2016 | 62.15 | 62.43 | 61.30 | 61.78 | 6,107,882 | -0.68(-1.09%) |
Feb 01, 2016 | 60.64 | 62.66 | 60.64 | 62.46 | 6,264,320 | +0.86(+1.40%) |
Jan 29, 2016 | 60.17 | 61.70 | 59.79 | 61.60 | 7,146,834 | +2.09(+3.51%) |
Jan 28, 2016 | 60.08 | 60.17 | 59.24 | 59.51 | 5,858,602 | -0.28(-0.46%) |
Jan 27, 2016 | 60.19 | 60.99 | 59.33 | 59.79 | 6,214,423 | -0.39(-0.64%) |
Jan 26, 2016 | 60.75 | 60.77 | 59.83 | 60.17 | 5,396,127 | +0.09(+0.14%) |
Jan 25, 2016 | 60.74 | 61.03 | 60.04 | 60.09 | 6,561,040 | -0.52(-0.85%) |
Jan 22, 2016 | 60.48 | 60.93 | 60.34 | 60.60 | 6,656,639 | +1.01(+1.70%) |
Jan 21, 2016 | 58.94 | 60.12 | 58.67 | 59.59 | 8,859,225 | +1.07(+1.84%) |
Jan 20, 2016 | 59.20 | 59.76 | 57.53 | 58.52 | 11,451,212 | -1.19(-2.00%) |
Jan 19, 2016 | 60.87 | 61.07 | 59.13 | 59.71 | 7,727,668 | +0.40(+0.68%) |
Jan 15, 2016 | 58.24 | 59.31 | 59.31 | 59.31 | 9,300,636 | -0.55(-0.92%) |
Jan 14, 2016 | 59.80 | 60.45 | 57.92 | 59.86 | 9,722,001 | +0.01(+0.01%) |
Jan 13, 2016 | 63.05 | 63.13 | 59.53 | 59.85 | 9,057,908 | -2.89(-4.60%) |
Jan 12, 2016 | 62.74 | 63.60 | 61.96 | 62.73 | 5,430,486 | +0.51(+0.81%) |
Jan 11, 2016 | 61.17 | 62.58 | 61.06 | 62.23 | 6,357,202 | +1.54(+2.54%) |
Jan 08, 2016 | 62.22 | 62.33 | 60.52 | 60.69 | 6,220,491 | -1.02(-1.65%) |
Jan 07, 2016 | 62.36 | 63.26 | 61.43 | 61.71 | 7,475,107 | -1.60(-2.53%) |
Jan 06, 2016 | 63.79 | 64.00 | 62.84 | 63.31 | 6,221,164 | -1.28(-1.99%) |
Jan 05, 2016 | 64.59 | 65.47 | 64.14 | 64.59 | 6,072,127 | +0.14(+0.21%) |
Jan 04, 2016 | 63.95 | 64.70 | 63.79 | 64.45 | 7,632,184 | -0.65(-1.00%) |
Dec 31, 2015 | 65.46 | 65.10 | 65.10 | 65.10 | 2,789,345 | -0.70(-1.07%) |
Dec 30, 2015 | 65.91 | 66.38 | 65.75 | 65.81 | 2,580,493 | -0.23(-0.35%) |
Dec 29, 2015 | 65.87 | 66.50 | 65.78 | 66.04 | 3,107,999 | +0.59(+0.90%) |
Dec 28, 2015 | 65.06 | 65.55 | 64.95 | 65.45 | 3,340,798 | +0.14(+0.21%) |
Dec 24, 2015 | 64.92 | 65.31 | 65.31 | 65.31 | 2,054,342 | +0.10(+0.16%) |
Dec 23, 2015 | 65.16 | 65.44 | 64.59 | 65.21 | 3,805,448 | +0.86(+1.33%) |
Dec 22, 2015 | 64.14 | 64.60 | 63.63 | 64.35 | 4,003,833 | +0.23(+0.36%) |
Dec 21, 2015 | 63.79 | 64.30 | 63.39 | 64.12 | 3,992,725 | +0.86(+1.35%) |
Dec 18, 2015 | 64.01 | 64.02 | 63.25 | 63.26 | 8,114,186 | -0.86(-1.35%) |
Dec 17, 2015 | 65.26 | 65.58 | 63.92 | 64.13 | 5,161,627 | -1.05(-1.62%) |
Dec 16, 2015 | 64.25 | 65.36 | 63.26 | 65.18 | 5,910,480 | +1.05(+1.64%) |
Dec 15, 2015 | 65.18 | 65.72 | 64.09 | 64.13 | 5,425,525 | -0.64(-0.99%) |
Dec 14, 2015 | 64.44 | 65.04 | 64.02 | 64.77 | 5,174,742 | +0.55(+0.85%) |
Dec 11, 2015 | 64.52 | 65.18 | 64.02 | 64.22 | 4,305,721 | -0.99(-1.52%) |
Dec 10, 2015 | 65.04 | 65.71 | 65.00 | 65.22 | 3,436,916 | +0.04(+0.07%) |
Dec 09, 2015 | 65.84 | 66.47 | 64.96 | 65.17 | 3,550,867 | -0.90(-1.36%) |
Dec 08, 2015 | 65.34 | 66.35 | 65.01 | 66.07 | 4,694,452 | +0.62(+0.94%) |
Dec 07, 2015 | 65.46 | 65.69 | 64.84 | 65.46 | 3,828,533 | -0.27(-0.40%) |
Dec 04, 2015 | 64.50 | 65.82 | 64.29 | 65.72 | 5,109,685 | +1.40(+2.18%) |
Dec 03, 2015 | 65.23 | 65.52 | 64.11 | 64.32 | 6,063,753 | -1.01(-1.55%) |
Dec 02, 2015 | 65.82 | 66.20 | 65.28 | 65.33 | 8,275,506 | -0.71(-1.08%) |
Dec 01, 2015 | 65.85 | 66.25 | 65.46 | 66.04 | 4,061,317 | +0.45(+0.69%) |
Nov 30, 2015 | 66.26 | 66.33 | 65.44 | 65.58 | 7,942,551 | -0.63(-0.96%) |
Nov 27, 2015 | 66.70 | 66.78 | 66.05 | 66.22 | 2,634,073 | -0.23(-0.35%) |
Nov 25, 2015 | 66.27 | 66.45 | 66.45 | 66.45 | 6,149,360 | +0.19(+0.28%) |
Nov 24, 2015 | 65.45 | 66.73 | 65.32 | 66.26 | 6,341,227 | +0.62(+0.94%) |
Nov 23, 2015 | 64.88 | 66.15 | 64.88 | 65.64 | 6,166,663 | +0.77(+1.19%) |
Nov 20, 2015 | 63.27 | 65.09 | 63.21 | 64.87 | 7,696,597 | +2.04(+3.24%) |
Nov 19, 2015 | 62.91 | 63.45 | 62.62 | 62.84 | 8,551,631 | -0.08(-0.12%) |
Nov 18, 2015 | 63.60 | 63.85 | 61.30 | 62.91 | 11,144,071 | +0.54(+0.86%) |
Nov 17, 2015 | 63.49 | 63.67 | 62.16 | 62.37 | 11,917,626 | +1.04(+1.69%) |
Nov 16, 2015 | 59.81 | 61.40 | 59.73 | 61.34 | 6,521,484 | +1.33(+2.21%) |
Nov 13, 2015 | 61.75 | 61.96 | 59.87 | 60.01 | 8,130,137 | -2.24(-3.60%) |
Nov 12, 2015 | 61.58 | 63.14 | 61.47 | 62.25 | 6,588,864 | +0.51(+0.82%) |
Nov 11, 2015 | 62.72 | 62.72 | 61.74 | 61.75 | 3,760,306 | -1.04(-1.66%) |
Nov 10, 2015 | 61.64 | 62.83 | 61.60 | 62.79 | 4,425,838 | +1.13(+1.83%) |
Nov 09, 2015 | 62.49 | 62.60 | 61.19 | 61.66 | 6,566,329 | -0.96(-1.53%) |
Nov 06, 2015 | 62.66 | 63.00 | 62.20 | 62.62 | 4,932,733 | -0.38(-0.60%) |
Nov 05, 2015 | 62.81 | 63.42 | 62.51 | 63.00 | 3,894,493 | +0.41(+0.66%) |
Nov 04, 2015 | 63.50 | 63.53 | 62.52 | 62.59 | 6,395,707 | -0.73(-1.15%) |
Nov 03, 2015 | 63.17 | 63.45 | 62.76 | 63.31 | 3,707,321 | +0.15(+0.24%) |
Nov 02, 2015 | 63.27 | 63.61 | 62.54 | 63.16 | 4,531,635 | -0.05(-0.08%) |
Oct 30, 2015 | 63.22 | 63.85 | 63.17 | 63.21 | 5,161,123 | -0.03(-0.05%) |
Oct 29, 2015 | 63.36 | 63.45 | 62.51 | 63.25 | 3,436,122 | -0.13(-0.20%) |
Oct 28, 2015 | 63.14 | 63.52 | 62.33 | 63.37 | 4,403,214 | +0.40(+0.64%) |
Oct 27, 2015 | 63.36 | 63.54 | 62.64 | 62.97 | 3,956,808 | -0.52(-0.82%) |
Oct 26, 2015 | 63.03 | 63.71 | 62.50 | 63.49 | 4,805,512 | +0.52(+0.83%) |
Oct 23, 2015 | 63.17 | 63.30 | 62.12 | 62.97 | 3,906,714 | +0.11(+0.18%) |
Oct 22, 2015 | 62.28 | 63.04 | 61.78 | 62.86 | 4,450,197 | +0.60(+0.96%) |
Oct 21, 2015 | 62.70 | 62.86 | 62.10 | 62.26 | 3,483,730 | -0.10(-0.16%) |
Oct 20, 2015 | 62.82 | 62.85 | 62.11 | 62.36 | 4,242,233 | -0.51(-0.80%) |
Oct 19, 2015 | 61.96 | 62.89 | 61.88 | 62.87 | 4,398,079 | +0.80(+1.28%) |
Oct 16, 2015 | 62.36 | 62.60 | 61.89 | 62.07 | 4,865,206 | +0.11(+0.18%) |
Oct 15, 2015 | 61.81 | 62.08 | 61.15 | 61.96 | 3,536,330 | +0.52(+0.85%) |
Oct 14, 2015 | 62.18 | 62.45 | 61.03 | 61.44 | 4,406,434 | -0.79(-1.27%) |
Oct 13, 2015 | 62.83 | 63.08 | 62.09 | 62.24 | 4,809,548 | -0.72(-1.14%) |
Oct 12, 2015 | 62.42 | 63.10 | 62.35 | 62.95 | 3,270,516 | +0.41(+0.65%) |
Oct 09, 2015 | 62.30 | 62.65 | 61.92 | 62.54 | 3,990,499 | +0.14(+0.22%) |
Oct 08, 2015 | 60.44 | 62.49 | 60.34 | 62.41 | 4,650,090 | +1.18(+1.92%) |
Oct 07, 2015 | 61.08 | 61.35 | 60.63 | 61.23 | 5,530,102 | +0.51(+0.84%) |
Oct 06, 2015 | 60.97 | 61.23 | 60.34 | 60.72 | 6,163,460 | -0.49(-0.81%) |
Oct 05, 2015 | 60.43 | 61.28 | 60.26 | 61.21 | 5,266,752 | +1.31(+2.19%) |
Oct 02, 2015 | 58.70 | 59.92 | 58.13 | 59.90 | 5,147,102 | +0.38(+0.63%) |
Oct 01, 2015 | 58.88 | 59.57 | 58.28 | 59.52 | 6,079,391 | +0.74(+1.26%) |
Sep 30, 2015 | 57.75 | 58.86 | 57.75 | 58.78 | 5,787,388 | +1.83(+3.22%) |
Sep 29, 2015 | 57.27 | 57.99 | 56.48 | 56.95 | 5,106,478 | -0.32(-0.57%) |
Sep 28, 2015 | 58.37 | 58.84 | 57.19 | 57.27 | 6,574,670 | -1.31(-2.24%) |
Sep 25, 2015 | 58.97 | 59.30 | 58.30 | 58.59 | 4,254,474 | +0.18(+0.31%) |
Sep 24, 2015 | 58.25 | 58.57 | 57.55 | 58.41 | 4,900,957 | -0.21(-0.36%) |
Sep 23, 2015 | 58.48 | 58.78 | 58.28 | 58.62 | 2,803,543 | +0.05(+0.09%) |
Sep 22, 2015 | 58.79 | 59.05 | 58.02 | 58.57 | 4,603,384 | -0.79(-1.34%) |
Sep 21, 2015 | 58.33 | 59.73 | 58.27 | 59.36 | 6,186,085 | +1.20(+2.07%) |
Sep 18, 2015 | 59.64 | 59.70 | 58.00 | 58.16 | 10,318,851 | -1.95(-3.25%) |
Sep 17, 2015 | 59.92 | 61.06 | 59.59 | 60.11 | 5,120,638 | +0.35(+0.59%) |
Sep 16, 2015 | 59.22 | 59.92 | 59.01 | 59.76 | 4,414,923 | +0.54(+0.91%) |
Sep 15, 2015 | 58.49 | 59.58 | 58.00 | 59.22 | 6,799,039 | +1.10(+1.89%) |
Sep 14, 2015 | 58.51 | 58.85 | 57.98 | 58.12 | 3,101,328 | -0.41(-0.70%) |
Sep 11, 2015 | 57.81 | 58.57 | 57.64 | 58.53 | 4,004,215 | +0.60(+1.03%) |
Sep 10, 2015 | 57.89 | 58.53 | 57.66 | 57.94 | 5,320,892 | -0.15(-0.26%) |
Sep 09, 2015 | 59.57 | 59.62 | 57.95 | 58.09 | 4,803,446 | -1.02(-1.73%) |
Sep 08, 2015 | 58.43 | 59.15 | 58.12 | 59.11 | 4,810,687 | +1.29(+2.23%) |
Sep 04, 2015 | 58.25 | 57.83 | 57.83 | 57.83 | 3,793,795 | -1.11(-1.88%) |
Sep 03, 2015 | 59.03 | 59.65 | 58.76 | 58.93 | 4,009,293 | +0.05(+0.09%) |
Sep 02, 2015 | 58.59 | 58.90 | 58.06 | 58.88 | 5,220,571 | +1.10(+1.90%) |
Sep 01, 2015 | 57.89 | 58.40 | 57.48 | 57.78 | 8,342,459 | -1.21(-2.05%) |
Aug 31, 2015 | 58.42 | 59.24 | 58.20 | 58.99 | 7,943,637 | +0.61(+1.05%) |
Aug 28, 2015 | 58.88 | 59.14 | 58.08 | 58.38 | 7,367,138 | -0.52(-0.88%) |
Aug 27, 2015 | 59.07 | 59.40 | 57.78 | 58.90 | 7,747,460 | +0.26(+0.45%) |
Aug 26, 2015 | 58.59 | 59.13 | 56.57 | 58.64 | 7,617,695 | +1.50(+2.63%) |
Aug 25, 2015 | 59.72 | 59.87 | 57.06 | 57.14 | 8,751,529 | -1.13(-1.93%) |
Aug 24, 2015 | 57.66 | 59.76 | 54.77 | 58.26 | 12,851,644 | -2.39(-3.94%) |
Aug 21, 2015 | 61.87 | 62.33 | 60.56 | 60.65 | 9,626,749 | -1.77(-2.83%) |
Aug 20, 2015 | 63.08 | 63.78 | 62.41 | 62.41 | 8,234,424 | -1.01(-1.60%) |
Aug 19, 2015 | 61.89 | 63.57 | 61.62 | 63.43 | 13,757,906 | +1.15(+1.85%) |
Aug 18, 2015 | 62.41 | 62.69 | 62.01 | 62.28 | 12,655,466 | +0.46(+0.74%) |
Aug 17, 2015 | 61.30 | 61.91 | 60.90 | 61.82 | 6,141,974 | +0.32(+0.51%) |
Aug 14, 2015 | 60.80 | 61.65 | 60.67 | 61.50 | 6,876,157 | +0.77(+1.26%) |
Aug 13, 2015 | 58.98 | 61.34 | 58.85 | 60.73 | 10,026,451 | +1.91(+3.25%) |
Aug 12, 2015 | 58.81 | 58.89 | 58.06 | 58.82 | 5,917,013 | -0.38(-0.65%) |
Aug 11, 2015 | 58.76 | 59.40 | 58.74 | 59.21 | 6,431,936 | -0.13(-0.22%) |
Aug 10, 2015 | 59.69 | 59.85 | 59.21 | 59.34 | 6,752,835 | +0.03(+0.06%) |
Aug 07, 2015 | 59.11 | 59.39 | 58.81 | 59.30 | 3,881,713 | +0.19(+0.32%) |
Aug 06, 2015 | 59.65 | 59.79 | 58.93 | 59.11 | 5,676,828 | -0.54(-0.90%) |
Aug 05, 2015 | 59.63 | 59.87 | 59.29 | 59.65 | 4,589,738 | +0.49(+0.84%) |
Aug 04, 2015 | 58.94 | 59.57 | 58.66 | 59.16 | 3,672,337 | +0.38(+0.65%) |
Aug 03, 2015 | 58.99 | 59.15 | 58.27 | 58.77 | 6,538,718 | -0.38(-0.65%) |
Jul 31, 2015 | 59.05 | 59.53 | 58.70 | 59.16 | 5,060,936 | +0.43(+0.73%) |
Jul 30, 2015 | 58.32 | 58.85 | 58.01 | 58.73 | 4,182,168 | +0.10(+0.17%) |
Jul 29, 2015 | 57.96 | 58.74 | 57.81 | 58.63 | 6,103,816 | +0.80(+1.39%) |
Jul 28, 2015 | 57.36 | 58.00 | 56.85 | 57.83 | 5,156,522 | +0.65(+1.13%) |
Jul 27, 2015 | 57.18 | 57.50 | 56.91 | 57.18 | 4,012,654 | -0.12(-0.21%) |
Jul 24, 2015 | 57.90 | 57.94 | 57.22 | 57.30 | 4,254,898 | -0.44(-0.77%) |
Jul 23, 2015 | 57.67 | 58.13 | 57.33 | 57.74 | 4,888,333 | +0.22(+0.39%) |
Jul 22, 2015 | 56.80 | 57.58 | 56.80 | 57.52 | 5,769,719 | +0.90(+1.58%) |
Jul 21, 2015 | 56.79 | 57.08 | 56.44 | 56.62 | 6,302,257 | -0.26(-0.46%) |
Jul 20, 2015 | 56.72 | 57.22 | 56.29 | 56.89 | 6,252,844 | -0.47(-0.82%) |
Jul 17, 2015 | 57.70 | 57.84 | 56.95 | 57.36 | 7,771,979 | -0.59(-1.03%) |
Jul 16, 2015 | 57.71 | 58.21 | 57.20 | 57.95 | 6,657,458 | -0.03(-0.06%) |
Jul 15, 2015 | 57.89 | 58.33 | 57.70 | 57.99 | 4,159,409 | -0.10(-0.18%) |
Jul 14, 2015 | 57.76 | 58.10 | 57.39 | 58.09 | 5,865,491 | +0.08(+0.13%) |
Jul 13, 2015 | 58.10 | 58.31 | 57.80 | 58.01 | 4,895,880 | +0.38(+0.66%) |
Jul 10, 2015 | 57.30 | 57.99 | 57.09 | 57.63 | 4,895,583 | +0.70(+1.24%) |
Jul 09, 2015 | 57.16 | 57.35 | 56.78 | 56.92 | 4,436,236 | +0.42(+0.74%) |
Jul 08, 2015 | 56.56 | 57.26 | 56.47 | 56.51 | 5,818,005 | -0.71(-1.25%) |
Jul 07, 2015 | 56.45 | 57.27 | 55.91 | 57.22 | 9,934,430 | +0.95(+1.69%) |
Jul 06, 2015 | 56.34 | 56.74 | 56.04 | 56.27 | 12,103,197 | -0.38(-0.67%) |
Jul 02, 2015 | 57.29 | 56.65 | 56.65 | 56.65 | 7,140,586 | -0.46(-0.80%) |
Jul 01, 2015 | 57.29 | 57.58 | 56.87 | 57.11 | 6,809,567 | +0.23(+0.40%) |
Jun 30, 2015 | 57.92 | 57.93 | 56.64 | 56.88 | 11,951,469 | -0.48(-0.83%) |
Jun 29, 2015 | 58.01 | 58.68 | 57.33 | 57.36 | 6,253,081 | -0.92(-1.57%) |
Jun 26, 2015 | 59.03 | 59.23 | 58.16 | 58.27 | 10,946,505 | -0.89(-1.51%) |
Jun 25, 2015 | 59.84 | 60.18 | 59.14 | 59.17 | 4,002,205 | -0.36(-0.60%) |
Jun 24, 2015 | 59.92 | 60.30 | 59.51 | 59.52 | 4,172,493 | -0.44(-0.74%) |
Jun 23, 2015 | 60.24 | 60.28 | 59.71 | 59.96 | 4,278,831 | +0.26(+0.44%) |
Jun 22, 2015 | 59.87 | 60.08 | 59.50 | 59.70 | 4,771,562 | +0.25(+0.43%) |
Jun 19, 2015 | 59.40 | 59.87 | 59.21 | 59.45 | 14,066,473 | -0.14(-0.23%) |
Jun 18, 2015 | 59.25 | 60.05 | 59.25 | 59.58 | 5,253,878 | +0.41(+0.69%) |
Jun 17, 2015 | 58.95 | 59.42 | 58.72 | 59.17 | 3,980,209 | +0.23(+0.39%) |
Jun 16, 2015 | 58.50 | 59.11 | 58.46 | 58.95 | 4,033,618 | +0.25(+0.42%) |
Jun 15, 2015 | 58.49 | 58.63 | 58.16 | 58.70 | 5,873,843 | +0.07(+0.12%) |
Jun 12, 2015 | 58.39 | 59.15 | 58.38 | 58.63 | 5,122,584 | -0.01(-0.01%) |
Jun 11, 2015 | 58.89 | 59.58 | 58.55 | 58.64 | 4,245,150 | -0.11(-0.19%) |
Jun 10, 2015 | 58.38 | 58.84 | 58.05 | 58.75 | 5,614,529 | +0.54(+0.93%) |
Jun 09, 2015 | 58.43 | 58.63 | 57.56 | 58.21 | 6,155,951 | -0.13(-0.22%) |
Jun 08, 2015 | 59.20 | 59.40 | 58.33 | 58.33 | 5,218,855 | -0.94(-1.59%) |
Jun 05, 2015 | 59.50 | 59.67 | 59.22 | 59.28 | 5,052,629 | -0.30(-0.50%) |
Jun 04, 2015 | 59.49 | 60.12 | 59.28 | 59.57 | 5,362,374 | -0.43(-0.72%) |
Jun 03, 2015 | 59.62 | 60.37 | 59.58 | 60.01 | 4,042,449 | +0.42(+0.71%) |
Jun 02, 2015 | 59.34 | 60.04 | 59.26 | 59.58 | 5,660,392 | +0.01(+0.01%) |