Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.74 | 55.81 | 55.10 | 55.44 | 8,189,383 | -0.14(-0.26%) |
Jun 29, 2016 | 55.39 | 56.04 | 55.33 | 55.58 | 8,527,431 | +0.21(+0.37%) |
Jun 28, 2016 | 55.35 | 55.90 | 54.83 | 55.37 | 9,225,899 | +0.23(+0.42%) |
Jun 27, 2016 | 54.82 | 55.36 | 53.91 | 55.14 | 7,023,835 | +0.08(+0.14%) |
Jun 24, 2016 | 54.17 | 55.47 | 54.05 | 55.06 | 8,514,936 | -0.34(-0.62%) |
Jun 23, 2016 | 55.08 | 55.74 | 55.02 | 55.40 | 9,459,982 | +0.73(+1.34%) |
Jun 22, 2016 | 54.20 | 54.94 | 54.20 | 54.67 | 5,569,051 | +0.44(+0.82%) |
Jun 21, 2016 | 54.21 | 54.66 | 53.73 | 54.23 | 5,768,087 | +0.25(+0.46%) |
Jun 20, 2016 | 54.08 | 54.70 | 53.98 | 53.98 | 5,449,803 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.06 | 53.09 | 53.59 | 9,904,759 | +0.41(+0.78%) |
Jun 16, 2016 | 53.37 | 53.63 | 53.00 | 53.18 | 6,256,825 | -0.23(-0.43%) |
Jun 15, 2016 | 53.18 | 53.87 | 53.11 | 53.41 | 7,424,196 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.15 | 52.34 | 52.99 | 6,639,355 | -0.12(-0.22%) |
Jun 13, 2016 | 53.87 | 54.06 | 53.07 | 53.11 | 5,837,023 | -0.79(-1.46%) |
Jun 10, 2016 | 53.55 | 54.09 | 53.24 | 53.90 | 5,974,346 | +0.15(+0.28%) |
Jun 09, 2016 | 54.45 | 54.68 | 53.48 | 53.74 | 7,711,557 | -0.74(-1.36%) |
Jun 08, 2016 | 54.27 | 54.71 | 54.09 | 54.48 | 7,189,798 | +0.30(+0.56%) |
Jun 07, 2016 | 54.96 | 55.29 | 54.19 | 54.18 | 6,769,668 | -0.45(-0.83%) |
Jun 06, 2016 | 54.48 | 54.96 | 54.17 | 54.63 | 7,083,163 | +0.13(+0.23%) |
Jun 03, 2016 | 54.29 | 54.81 | 54.05 | 54.51 | 9,132,445 | +0.26(+0.48%) |
Jun 02, 2016 | 53.78 | 54.32 | 53.78 | 54.25 | 17,209,450 | -0.07(-0.13%) |
Jun 01, 2016 | 54.75 | 54.75 | 54.00 | 54.32 | 11,066,009 | -0.29(-0.54%) |
May 31, 2016 | 55.01 | 55.16 | 54.36 | 54.61 | 10,781,649 | -0.10(-0.17%) |
May 27, 2016 | 54.77 | 54.71 | 54.71 | 54.71 | 6,060,422 | -0.01(-0.01%) |
May 26, 2016 | 55.29 | 55.67 | 54.63 | 54.71 | 8,838,910 | -0.29(-0.53%) |
May 25, 2016 | 54.64 | 55.33 | 54.25 | 55.01 | 10,954,433 | +0.47(+0.86%) |
May 24, 2016 | 54.05 | 54.96 | 54.01 | 54.54 | 9,554,876 | +0.60(+1.12%) |
May 23, 2016 | 54.61 | 54.82 | 53.88 | 53.94 | 9,937,484 | -0.58(-1.06%) |
May 20, 2016 | 53.51 | 54.90 | 53.20 | 54.52 | 11,745,517 | +1.27(+2.39%) |
May 19, 2016 | 54.12 | 54.55 | 53.03 | 53.24 | 16,356,718 | -0.75(-1.38%) |
May 18, 2016 | 53.58 | 54.48 | 52.01 | 53.99 | 45,893,692 | -4.45(-7.62%) |
May 17, 2016 | 59.27 | 59.63 | 58.01 | 58.45 | 11,699,852 | -0.79(-1.34%) |
May 16, 2016 | 58.40 | 59.83 | 57.96 | 59.24 | 11,028,376 | +1.02(+1.76%) |
May 13, 2016 | 59.30 | 59.38 | 58.14 | 58.22 | 12,001,468 | -1.36(-2.28%) |
May 12, 2016 | 59.36 | 60.20 | 59.34 | 59.57 | 11,579,620 | -0.08(-0.13%) |
May 11, 2016 | 60.72 | 60.97 | 59.63 | 59.65 | 14,584,166 | -3.43(-5.43%) |
May 10, 2016 | 62.93 | 63.44 | 62.49 | 63.08 | 4,892,367 | +0.09(+0.15%) |
May 09, 2016 | 62.32 | 63.27 | 62.07 | 62.98 | 5,573,241 | +0.94(+1.51%) |
May 06, 2016 | 61.56 | 62.14 | 61.34 | 62.04 | 4,400,789 | +0.48(+0.78%) |
May 05, 2016 | 62.69 | 62.81 | 61.16 | 61.56 | 7,177,330 | -1.24(-1.98%) |
May 04, 2016 | 62.78 | 63.25 | 62.59 | 62.81 | 4,079,494 | -0.22(-0.35%) |
May 03, 2016 | 63.01 | 63.31 | 62.70 | 63.03 | 4,100,743 | -0.10(-0.16%) |
May 02, 2016 | 62.60 | 63.16 | 62.28 | 63.13 | 6,208,209 | +0.49(+0.78%) |
Apr 29, 2016 | 63.51 | 63.57 | 62.26 | 62.64 | 8,679,628 | -1.44(-2.25%) |
Apr 28, 2016 | 65.26 | 65.39 | 63.94 | 64.09 | 4,864,415 | -1.54(-2.35%) |
Apr 27, 2016 | 65.14 | 65.85 | 64.77 | 65.63 | 4,543,603 | +0.54(+0.84%) |
Apr 26, 2016 | 65.12 | 65.49 | 64.95 | 65.09 | 3,723,289 | +0.00(+0.00%) |
Apr 25, 2016 | 64.73 | 65.09 | 64.30 | 65.09 | 4,014,956 | +0.21(+0.33%) |
Apr 22, 2016 | 65.31 | 65.50 | 64.73 | 64.87 | 4,071,647 | -0.33(-0.51%) |
Apr 21, 2016 | 65.46 | 65.90 | 65.01 | 65.20 | 4,224,652 | -0.09(-0.14%) |
Apr 20, 2016 | 66.14 | 66.16 | 65.02 | 65.30 | 4,742,828 | -0.87(-1.32%) |
Apr 19, 2016 | 65.80 | 66.30 | 65.71 | 66.17 | 4,344,908 | +0.44(+0.67%) |
Apr 18, 2016 | 65.14 | 65.99 | 65.13 | 65.73 | 4,717,357 | +0.65(+0.99%) |
Apr 15, 2016 | 64.67 | 65.45 | 64.61 | 65.09 | 4,501,397 | +0.65(+1.00%) |
Apr 14, 2016 | 64.10 | 64.69 | 64.05 | 64.44 | 3,413,714 | +0.17(+0.27%) |
Apr 13, 2016 | 63.91 | 64.35 | 63.42 | 64.27 | 3,169,995 | +0.61(+0.97%) |
Apr 12, 2016 | 62.99 | 63.87 | 62.53 | 63.65 | 4,237,299 | +0.80(+1.27%) |
Apr 11, 2016 | 63.78 | 64.09 | 62.81 | 62.86 | 5,943,187 | -0.87(-1.37%) |
Apr 08, 2016 | 64.03 | 64.12 | 63.49 | 63.73 | 5,023,650 | -0.54(-0.85%) |
Apr 07, 2016 | 64.57 | 64.87 | 63.83 | 64.27 | 5,252,543 | -0.47(-0.73%) |
Apr 06, 2016 | 64.65 | 64.94 | 64.35 | 64.75 | 4,931,061 | +0.06(+0.09%) |
Apr 05, 2016 | 64.73 | 65.09 | 64.46 | 64.69 | 5,579,835 | -0.16(-0.24%) |
Apr 04, 2016 | 65.31 | 65.69 | 64.71 | 64.85 | 4,763,645 | -0.36(-0.56%) |
Apr 01, 2016 | 64.42 | 65.55 | 64.42 | 65.21 | 5,442,832 | +0.38(+0.58%) |
Mar 31, 2016 | 65.01 | 65.52 | 63.81 | 64.83 | 12,032,889 | -1.04(-1.58%) |
Mar 30, 2016 | 65.73 | 66.11 | 65.38 | 65.87 | 4,068,304 | +0.50(+0.76%) |
Mar 29, 2016 | 65.29 | 65.61 | 64.71 | 65.38 | 4,538,857 | +0.13(+0.21%) |
Mar 28, 2016 | 64.91 | 65.74 | 64.86 | 65.24 | 7,224,866 | +0.60(+0.93%) |
Mar 24, 2016 | 64.11 | 64.64 | 64.64 | 64.64 | 5,463,284 | +0.43(+0.66%) |
Mar 23, 2016 | 64.40 | 64.89 | 64.22 | 64.22 | 6,082,319 | -0.16(-0.24%) |
Mar 22, 2016 | 64.92 | 65.10 | 64.34 | 64.38 | 6,680,788 | -0.39(-0.61%) |
Mar 21, 2016 | 65.01 | 65.32 | 64.72 | 64.77 | 5,908,862 | -0.40(-0.62%) |
Mar 18, 2016 | 65.69 | 66.19 | 65.17 | 65.17 | 9,841,008 | -0.24(-0.37%) |
Mar 17, 2016 | 64.82 | 65.65 | 64.82 | 65.42 | 7,221,413 | +0.50(+0.76%) |
Mar 16, 2016 | 64.53 | 64.96 | 63.79 | 64.92 | 5,160,092 | +0.58(+0.91%) |
Mar 15, 2016 | 64.11 | 64.53 | 63.97 | 64.34 | 4,077,901 | -0.09(-0.15%) |
Mar 14, 2016 | 64.50 | 64.69 | 64.04 | 64.43 | 4,503,716 | -0.08(-0.12%) |
Mar 11, 2016 | 64.53 | 64.97 | 64.24 | 64.51 | 5,207,493 | +0.29(+0.45%) |
Mar 10, 2016 | 64.31 | 64.64 | 63.27 | 64.22 | 7,227,179 | +0.23(+0.36%) |
Mar 09, 2016 | 63.83 | 64.22 | 63.52 | 63.99 | 4,534,711 | +0.54(+0.84%) |
Mar 08, 2016 | 63.47 | 64.14 | 63.40 | 63.46 | 5,052,301 | -0.23(-0.36%) |
Mar 07, 2016 | 63.46 | 63.98 | 63.23 | 63.68 | 5,920,275 | -0.24(-0.38%) |
Mar 04, 2016 | 63.09 | 64.30 | 62.61 | 63.93 | 7,689,660 | +1.12(+1.78%) |
Mar 03, 2016 | 63.44 | 63.58 | 61.91 | 62.81 | 14,408,898 | -1.10(-1.71%) |
Mar 02, 2016 | 63.78 | 64.33 | 63.18 | 63.90 | 11,910,024 | +0.11(+0.17%) |
Mar 01, 2016 | 62.34 | 63.86 | 62.16 | 63.79 | 9,103,016 | +1.98(+3.20%) |
Feb 29, 2016 | 61.67 | 62.38 | 61.48 | 61.82 | 6,627,583 | +0.02(+0.03%) |
Feb 26, 2016 | 62.17 | 62.23 | 60.93 | 61.80 | 6,586,618 | -0.19(-0.31%) |
Feb 25, 2016 | 60.67 | 62.11 | 60.01 | 61.99 | 10,630,413 | +1.36(+2.25%) |
Feb 24, 2016 | 58.62 | 60.67 | 57.84 | 60.63 | 19,096,386 | +2.32(+3.99%) |
Feb 23, 2016 | 57.39 | 58.61 | 57.26 | 58.30 | 7,364,627 | +1.20(+2.10%) |
Feb 22, 2016 | 56.99 | 57.72 | 56.94 | 57.10 | 6,043,030 | +0.12(+0.21%) |
Feb 19, 2016 | 56.89 | 56.99 | 55.60 | 56.99 | 5,572,327 | -0.17(-0.29%) |
Feb 18, 2016 | 55.91 | 57.26 | 54.76 | 57.15 | 6,846,284 | +0.34(+0.60%) |
Feb 17, 2016 | 56.89 | 57.25 | 56.36 | 56.81 | 6,260,911 | +0.47(+0.84%) |
Feb 16, 2016 | 55.65 | 56.39 | 54.92 | 56.34 | 5,015,391 | +1.22(+2.22%) |
Feb 12, 2016 | 53.61 | 55.12 | 55.12 | 55.12 | 5,903,529 | +1.94(+3.64%) |
Feb 11, 2016 | 53.39 | 54.06 | 52.87 | 53.18 | 4,921,496 | -0.55(-1.03%) |
Feb 10, 2016 | 55.04 | 55.25 | 53.59 | 53.73 | 6,002,695 | -0.86(-1.57%) |
Feb 09, 2016 | 54.55 | 55.07 | 53.90 | 54.59 | 6,539,632 | -0.11(-0.20%) |
Feb 08, 2016 | 54.06 | 54.92 | 53.33 | 54.70 | 6,900,184 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.29 | 54.27 | 54.36 | 4,816,734 | -0.38(-0.69%) |
Feb 04, 2016 | 55.23 | 55.23 | 54.02 | 54.74 | 9,786,721 | -1.98(-3.49%) |
Feb 03, 2016 | 57.72 | 57.78 | 55.95 | 56.71 | 6,966,922 | -0.58(-1.01%) |
Feb 02, 2016 | 56.82 | 57.37 | 56.52 | 57.29 | 5,931,077 | +0.38(+0.66%) |
Feb 01, 2016 | 55.68 | 57.21 | 54.96 | 56.92 | 6,033,195 | +0.32(+0.57%) |
Jan 29, 2016 | 55.59 | 56.68 | 55.50 | 56.60 | 6,634,121 | +1.12(+2.01%) |
Jan 28, 2016 | 55.73 | 55.81 | 54.84 | 55.48 | 5,212,287 | +0.23(+0.42%) |
Jan 27, 2016 | 54.87 | 56.17 | 54.77 | 55.24 | 5,069,045 | +0.20(+0.35%) |
Jan 26, 2016 | 54.23 | 55.21 | 53.93 | 55.05 | 5,186,272 | +1.19(+2.21%) |
Jan 25, 2016 | 54.52 | 54.70 | 53.81 | 53.86 | 6,797,520 | -0.63(-1.15%) |
Jan 22, 2016 | 54.06 | 54.69 | 54.03 | 54.49 | 4,786,824 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.45 | 52.78 | 53.64 | 8,790,051 | +0.82(+1.55%) |
Jan 20, 2016 | 53.31 | 53.54 | 51.94 | 52.82 | 12,022,083 | -1.29(-2.38%) |
Jan 19, 2016 | 54.59 | 55.13 | 53.69 | 54.11 | 7,223,994 | -0.66(-1.20%) |
Jan 15, 2016 | 53.79 | 54.77 | 54.77 | 54.77 | 9,514,962 | -0.26(-0.47%) |
Jan 14, 2016 | 55.97 | 55.99 | 54.70 | 55.02 | 8,040,025 | -0.96(-1.72%) |
Jan 13, 2016 | 57.27 | 57.63 | 55.92 | 55.99 | 7,630,468 | -1.34(-2.34%) |
Jan 12, 2016 | 57.02 | 57.48 | 56.76 | 57.33 | 6,207,496 | +0.73(+1.30%) |
Jan 11, 2016 | 55.90 | 56.85 | 55.11 | 56.60 | 8,150,086 | +0.81(+1.46%) |
Jan 08, 2016 | 57.99 | 58.45 | 55.70 | 55.78 | 9,915,719 | -1.95(-3.38%) |
Jan 07, 2016 | 57.50 | 59.39 | 57.43 | 57.74 | 14,446,602 | -0.16(-0.27%) |
Jan 06, 2016 | 57.67 | 58.45 | 57.35 | 57.89 | 6,297,450 | -0.59(-1.02%) |
Jan 05, 2016 | 57.63 | 58.80 | 57.54 | 58.49 | 10,482,453 | +1.01(+1.75%) |
Jan 04, 2016 | 56.14 | 57.60 | 55.90 | 57.48 | 10,535,477 | +0.73(+1.29%) |
Dec 31, 2015 | 57.21 | 56.74 | 56.74 | 56.74 | 4,463,553 | -0.79(-1.37%) |
Dec 30, 2015 | 58.27 | 58.28 | 57.49 | 57.53 | 2,743,236 | -0.64(-1.10%) |
Dec 29, 2015 | 57.42 | 58.61 | 57.31 | 58.17 | 5,819,700 | +1.23(+2.15%) |
Dec 28, 2015 | 57.08 | 57.38 | 56.44 | 56.95 | 3,106,054 | -0.23(-0.41%) |
Dec 24, 2015 | 57.41 | 57.18 | 57.18 | 57.18 | 1,404,633 | -0.38(-0.65%) |
Dec 23, 2015 | 57.08 | 57.67 | 57.00 | 57.56 | 3,317,887 | +0.81(+1.43%) |
Dec 22, 2015 | 56.34 | 57.00 | 56.21 | 56.74 | 4,510,032 | +0.70(+1.25%) |
Dec 21, 2015 | 55.88 | 56.24 | 55.55 | 56.04 | 4,770,058 | +0.27(+0.48%) |
Dec 18, 2015 | 56.16 | 56.41 | 55.25 | 55.77 | 9,722,155 | -0.75(-1.33%) |
Dec 17, 2015 | 57.67 | 57.71 | 56.31 | 56.52 | 8,637,230 | -1.15(-1.99%) |
Dec 16, 2015 | 57.07 | 57.86 | 57.05 | 57.67 | 5,061,900 | +0.64(+1.12%) |
Dec 15, 2015 | 57.10 | 58.03 | 56.87 | 57.03 | 5,862,953 | +0.20(+0.36%) |
Dec 14, 2015 | 56.13 | 57.04 | 55.98 | 56.83 | 6,040,923 | +0.69(+1.22%) |
Dec 11, 2015 | 56.10 | 56.70 | 55.72 | 56.14 | 4,817,671 | -0.41(-0.73%) |
Dec 10, 2015 | 56.54 | 57.08 | 56.35 | 56.56 | 5,418,657 | +0.28(+0.50%) |
Dec 09, 2015 | 56.46 | 57.04 | 55.62 | 56.27 | 5,420,304 | -0.51(-0.89%) |
Dec 08, 2015 | 57.11 | 57.33 | 56.65 | 56.78 | 4,913,100 | -0.57(-0.99%) |
Dec 07, 2015 | 57.44 | 58.03 | 57.17 | 57.35 | 6,387,562 | -0.40(-0.69%) |
Dec 04, 2015 | 57.14 | 58.02 | 57.13 | 57.75 | 8,308,362 | +0.55(+0.97%) |
Dec 03, 2015 | 56.27 | 57.24 | 56.08 | 57.20 | 9,247,139 | +0.98(+1.75%) |
Dec 02, 2015 | 56.89 | 57.06 | 56.16 | 56.21 | 7,128,847 | -0.69(-1.21%) |
Dec 01, 2015 | 57.10 | 57.38 | 56.47 | 56.90 | 5,580,204 | +0.24(+0.43%) |
Nov 30, 2015 | 57.66 | 57.66 | 56.36 | 56.66 | 9,908,562 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.39 | 3,321,977 | +0.22(+0.38%) |
Nov 25, 2015 | 57.22 | 57.17 | 57.17 | 57.17 | 7,164,181 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.17 | 56.08 | 56.96 | 6,145,204 | +0.48(+0.84%) |
Nov 23, 2015 | 55.53 | 56.97 | 55.49 | 56.49 | 6,977,484 | +1.13(+2.05%) |
Nov 20, 2015 | 55.57 | 55.99 | 55.17 | 55.35 | 7,670,160 | +0.22(+0.40%) |
Nov 19, 2015 | 54.70 | 55.86 | 54.59 | 55.13 | 10,667,655 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.25 | 53.26 | 54.53 | 32,040,340 | -2.45(-4.29%) |
Nov 17, 2015 | 57.50 | 58.13 | 56.59 | 56.98 | 11,610,147 | +0.47(+0.83%) |
Nov 16, 2015 | 55.64 | 56.56 | 55.33 | 56.51 | 11,417,181 | +0.77(+1.37%) |
Nov 13, 2015 | 57.15 | 57.15 | 55.47 | 55.74 | 10,524,865 | -2.36(-4.06%) |
Nov 12, 2015 | 58.04 | 58.75 | 57.64 | 58.10 | 7,481,746 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.42 | 57.34 | 58.05 | 9,595,944 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.41 | 58.93 | 59.85 | 5,085,768 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.12 | 58.09 | 59.11 | 7,131,241 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.85 | 59.26 | 59.88 | 5,782,079 | -0.72(-1.19%) |
Nov 05, 2015 | 59.81 | 60.64 | 59.40 | 60.60 | 4,148,817 | +0.59(+0.98%) |
Nov 04, 2015 | 61.02 | 61.02 | 59.40 | 60.01 | 4,806,333 | -0.65(-1.07%) |
Nov 03, 2015 | 60.00 | 60.87 | 59.86 | 60.66 | 4,824,417 | +0.75(+1.26%) |
Nov 02, 2015 | 59.71 | 60.07 | 58.56 | 59.91 | 5,345,828 | +0.06(+0.10%) |
Oct 30, 2015 | 59.06 | 60.42 | 59.00 | 59.85 | 6,387,265 | +0.70(+1.18%) |
Oct 29, 2015 | 59.09 | 59.31 | 58.14 | 59.15 | 4,921,143 | +0.04(+0.07%) |
Oct 28, 2015 | 58.22 | 59.15 | 57.92 | 59.11 | 5,581,771 | +1.16(+2.01%) |
Oct 27, 2015 | 57.41 | 57.95 | 57.32 | 57.95 | 5,266,214 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.97 | 56.74 | 57.39 | 8,649,325 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.17 | 56.41 | 56.56 | 12,178,495 | -3.23(-5.41%) |
Oct 22, 2015 | 59.37 | 59.84 | 58.94 | 59.79 | 6,375,841 | +0.55(+0.93%) |
Oct 21, 2015 | 58.04 | 59.40 | 57.85 | 59.24 | 7,558,644 | +1.55(+2.69%) |
Oct 20, 2015 | 58.02 | 58.39 | 57.67 | 57.69 | 6,476,433 | -0.23(-0.40%) |
Oct 19, 2015 | 58.17 | 58.39 | 57.87 | 57.92 | 5,983,237 | -0.27(-0.47%) |
Oct 16, 2015 | 58.44 | 58.45 | 57.92 | 58.19 | 6,282,769 | -0.06(-0.11%) |
Oct 15, 2015 | 59.02 | 59.09 | 56.90 | 58.26 | 13,105,607 | -0.83(-1.40%) |
Oct 14, 2015 | 61.46 | 62.12 | 57.81 | 59.09 | 23,791,688 | -2.14(-3.50%) |
Oct 13, 2015 | 61.34 | 61.91 | 61.19 | 61.23 | 3,753,154 | -0.19(-0.32%) |
Oct 12, 2015 | 61.16 | 61.55 | 61.14 | 61.42 | 2,007,751 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.63 | 61.16 | 3,685,285 | +0.15(+0.24%) |
Oct 08, 2015 | 60.90 | 61.77 | 60.78 | 61.02 | 4,617,799 | +0.10(+0.17%) |
Oct 07, 2015 | 60.94 | 61.07 | 60.47 | 60.92 | 4,270,885 | +0.36(+0.59%) |
Oct 06, 2015 | 61.51 | 61.61 | 59.99 | 60.56 | 6,310,006 | -1.09(-1.77%) |
Oct 05, 2015 | 62.01 | 62.16 | 61.48 | 61.65 | 6,072,604 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.70 | 60.02 | 61.67 | 5,972,533 | +0.02(+0.03%) |
Oct 01, 2015 | 60.75 | 61.71 | 60.62 | 61.65 | 8,245,578 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.21 | 60.62 | 60.99 | 5,906,083 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.83 | 60.47 | 6,211,846 | +0.24(+0.40%) |
Sep 28, 2015 | 61.25 | 61.39 | 60.01 | 60.23 | 5,587,388 | -1.07(-1.75%) |
Sep 25, 2015 | 61.73 | 62.02 | 61.06 | 61.30 | 3,940,719 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.30 | 5,073,786 | +0.23(+0.38%) |
Sep 23, 2015 | 60.48 | 61.16 | 60.35 | 61.07 | 5,081,510 | +0.55(+0.91%) |
Sep 22, 2015 | 60.17 | 60.57 | 59.92 | 60.52 | 4,057,790 | -0.16(-0.27%) |
Sep 21, 2015 | 59.83 | 60.96 | 59.67 | 60.68 | 5,391,254 | +1.27(+2.14%) |
Sep 18, 2015 | 59.97 | 60.40 | 59.31 | 59.41 | 8,578,339 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.35 | 60.39 | 60.49 | 7,310,922 | -0.38(-0.62%) |
Sep 16, 2015 | 60.31 | 60.96 | 60.20 | 60.87 | 4,473,432 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.67 | 59.83 | 60.34 | 4,415,334 | +0.52(+0.87%) |
Sep 14, 2015 | 60.21 | 60.37 | 59.38 | 59.82 | 3,501,341 | -0.57(-0.94%) |
Sep 11, 2015 | 59.58 | 60.49 | 59.58 | 60.39 | 4,315,278 | +0.63(+1.05%) |
Sep 10, 2015 | 59.48 | 60.29 | 59.40 | 59.76 | 5,776,426 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.83 | 4,319,156 | -0.95(-1.56%) |
Sep 08, 2015 | 60.24 | 60.82 | 59.69 | 60.78 | 6,356,882 | +1.52(+2.56%) |
Sep 04, 2015 | 59.59 | 59.26 | 59.26 | 59.26 | 5,304,248 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.83 | 60.05 | 5,879,807 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.88 | 58.98 | 59.74 | 9,707,908 | +1.29(+2.20%) |
Sep 01, 2015 | 59.26 | 59.58 | 58.15 | 58.46 | 8,627,536 | -1.80(-2.99%) |
Aug 31, 2015 | 60.04 | 60.64 | 59.67 | 60.26 | 5,773,917 | -0.25(-0.41%) |
Aug 28, 2015 | 60.32 | 61.10 | 60.14 | 60.50 | 5,706,639 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,176 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,301 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,742,823 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.16 | 55.76 | 58.37 | 13,437,052 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.76 | 60.79 | 10,294,127 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.33 | 61.88 | 62.54 | 9,668,674 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.71 | 27,302,818 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.60 | 60.95 | 62.26 | 9,448,214 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,418 | +0.15(+0.24%) |
Aug 14, 2015 | 60.81 | 61.30 | 60.62 | 61.09 | 4,673,094 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,706 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.01 | 59.35 | 60.82 | 6,632,809 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,649 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.36 | 60.69 | 60.80 | 3,894,466 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.39 | 60.52 | 60.81 | 4,095,729 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.86 | 60.53 | 61.24 | 5,855,328 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.42 | 61.40 | 61.62 | 5,589,336 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,654,711 | -0.26(-0.42%) |
Aug 03, 2015 | 62.50 | 62.85 | 61.63 | 61.89 | 4,670,215 | -1.12(-1.78%) |
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.02 | 3,678,557 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,174 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.15 | 62.06 | 63.01 | 6,914,330 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.06 | 61.20 | 62.00 | 7,088,017 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,210 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.76 | 6,876,425 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.87 | 62.84 | 62.86 | 4,532,357 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.17 | 63.47 | 63.77 | 5,651,134 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.87 | 63.25 | 63.35 | 7,904,538 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.43 | 64.80 | 64.85 | 4,236,004 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,496 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.06 | 65.45 | 3,860,123 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.10 | 64.24 | 65.03 | 3,707,012 | +0.28(+0.43%) |
Jul 14, 2015 | 64.76 | 64.96 | 64.15 | 64.75 | 5,319,168 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,481,952 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,542 | +0.67(+1.05%) |
Jul 09, 2015 | 64.83 | 64.90 | 63.92 | 63.93 | 5,018,621 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.86 | 64.20 | 64.27 | 5,309,097 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,285 | +1.17(+1.83%) |
Jul 06, 2015 | 63.02 | 64.07 | 62.94 | 63.85 | 4,596,613 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,589 | -0.55(-0.87%) |