Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.13 | 68.87 | 67.13 | 68.10 | 1,294,322 | +0.85(+1.27%) |
Mar 30, 2016 | 67.06 | 67.71 | 66.95 | 67.25 | 631,929 | +0.44(+0.66%) |
Mar 29, 2016 | 65.64 | 66.84 | 65.61 | 66.80 | 729,485 | +1.20(+1.82%) |
Mar 28, 2016 | 65.01 | 65.87 | 64.94 | 65.61 | 547,962 | +0.58(+0.89%) |
Mar 24, 2016 | 65.32 | 65.03 | 65.03 | 65.03 | 668,451 | -0.79(-1.20%) |
Mar 23, 2016 | 65.87 | 66.51 | 65.77 | 65.82 | 852,416 | -0.03(-0.04%) |
Mar 22, 2016 | 65.25 | 66.17 | 65.10 | 65.85 | 776,675 | +0.23(+0.35%) |
Mar 21, 2016 | 65.32 | 65.89 | 65.29 | 65.62 | 707,026 | +0.10(+0.15%) |
Mar 18, 2016 | 64.50 | 65.70 | 64.50 | 65.52 | 1,852,180 | +0.96(+1.48%) |
Mar 17, 2016 | 64.04 | 64.79 | 63.89 | 64.56 | 833,469 | +0.42(+0.66%) |
Mar 16, 2016 | 63.60 | 64.41 | 63.16 | 64.14 | 886,780 | +0.42(+0.66%) |
Mar 15, 2016 | 63.95 | 64.11 | 63.18 | 63.72 | 899,497 | -0.37(-0.57%) |
Mar 14, 2016 | 63.95 | 64.67 | 63.74 | 64.08 | 1,122,335 | +0.08(+0.13%) |
Mar 11, 2016 | 63.99 | 64.06 | 63.50 | 64.00 | 980,436 | +0.62(+0.97%) |
Mar 10, 2016 | 64.16 | 64.70 | 62.83 | 63.38 | 952,840 | -0.47(-0.73%) |
Mar 09, 2016 | 63.52 | 64.07 | 63.13 | 63.85 | 941,728 | +0.70(+1.11%) |
Mar 08, 2016 | 64.07 | 64.07 | 62.77 | 63.16 | 1,429,363 | -1.16(-1.80%) |
Mar 07, 2016 | 63.73 | 64.57 | 63.48 | 64.31 | 975,617 | +0.42(+0.66%) |
Mar 04, 2016 | 64.58 | 64.58 | 63.82 | 63.89 | 1,198,190 | -0.54(-0.84%) |
Mar 03, 2016 | 65.06 | 65.06 | 63.95 | 64.43 | 1,743,379 | -0.70(-1.07%) |
Mar 02, 2016 | 65.82 | 65.82 | 63.95 | 65.13 | 1,584,789 | -0.61(-0.92%) |
Mar 01, 2016 | 65.32 | 65.84 | 65.07 | 65.74 | 1,856,355 | +0.91(+1.40%) |
Feb 29, 2016 | 66.56 | 67.02 | 64.79 | 64.83 | 5,454,645 | -1.78(-2.68%) |
Feb 26, 2016 | 67.16 | 67.75 | 66.50 | 66.61 | 1,336,144 | -0.09(-0.14%) |
Feb 25, 2016 | 65.66 | 66.81 | 65.59 | 66.70 | 1,071,790 | +1.02(+1.55%) |
Feb 24, 2016 | 66.34 | 66.37 | 64.47 | 65.68 | 2,205,925 | -1.20(-1.79%) |
Feb 23, 2016 | 66.95 | 67.76 | 66.57 | 66.88 | 1,030,037 | -0.07(-0.11%) |
Feb 22, 2016 | 66.66 | 67.28 | 66.25 | 66.95 | 854,924 | +1.18(+1.79%) |
Feb 19, 2016 | 64.49 | 65.89 | 64.49 | 65.78 | 587,016 | +0.84(+1.29%) |
Feb 18, 2016 | 64.69 | 65.20 | 63.98 | 64.94 | 1,351,887 | +0.53(+0.83%) |
Feb 17, 2016 | 63.23 | 64.53 | 63.23 | 64.41 | 1,049,017 | +1.56(+2.49%) |
Feb 16, 2016 | 62.22 | 63.73 | 62.09 | 62.84 | 1,223,782 | +1.21(+1.96%) |
Feb 12, 2016 | 60.71 | 61.63 | 61.63 | 61.63 | 994,827 | +1.83(+3.06%) |
Feb 11, 2016 | 59.37 | 60.63 | 58.91 | 59.80 | 1,384,702 | -0.70(-1.15%) |
Feb 10, 2016 | 60.03 | 61.98 | 59.90 | 60.50 | 1,103,201 | +0.86(+1.44%) |
Feb 09, 2016 | 57.32 | 59.85 | 57.06 | 59.64 | 1,246,841 | +1.76(+3.04%) |
Feb 08, 2016 | 59.11 | 59.11 | 56.97 | 57.88 | 1,445,759 | -1.95(-3.26%) |
Feb 05, 2016 | 61.24 | 61.72 | 59.53 | 59.83 | 1,135,503 | -1.47(-2.39%) |
Feb 04, 2016 | 59.61 | 62.05 | 59.56 | 61.29 | 1,739,039 | +0.52(+0.86%) |
Feb 03, 2016 | 61.69 | 61.98 | 59.66 | 60.77 | 939,814 | -0.43(-0.70%) |
Feb 02, 2016 | 61.34 | 61.41 | 60.72 | 61.20 | 849,154 | -0.87(-1.40%) |
Feb 01, 2016 | 62.48 | 62.66 | 61.64 | 62.07 | 841,112 | -1.01(-1.60%) |
Jan 29, 2016 | 61.37 | 63.43 | 61.29 | 63.08 | 1,372,676 | +2.10(+3.44%) |
Jan 28, 2016 | 61.25 | 62.05 | 60.70 | 60.98 | 1,111,547 | +0.31(+0.51%) |
Jan 27, 2016 | 60.24 | 62.06 | 60.10 | 60.67 | 769,137 | +0.12(+0.20%) |
Jan 26, 2016 | 60.75 | 61.19 | 60.41 | 60.55 | 902,659 | -0.21(-0.35%) |
Jan 25, 2016 | 61.34 | 62.13 | 60.70 | 60.76 | 1,468,629 | -0.62(-1.02%) |
Jan 22, 2016 | 60.83 | 61.73 | 60.32 | 61.39 | 971,670 | +1.29(+2.15%) |
Jan 21, 2016 | 60.11 | 60.76 | 59.57 | 60.09 | 1,023,676 | +0.13(+0.21%) |
Jan 20, 2016 | 59.96 | 60.62 | 58.76 | 59.97 | 1,473,953 | -1.05(-1.73%) |
Jan 19, 2016 | 62.53 | 62.72 | 60.73 | 61.02 | 889,591 | -0.79(-1.27%) |
Jan 15, 2016 | 60.98 | 61.81 | 61.81 | 61.81 | 825,458 | -0.50(-0.81%) |
Jan 14, 2016 | 62.36 | 62.64 | 61.86 | 62.31 | 1,802,423 | +0.22(+0.35%) |
Jan 13, 2016 | 63.67 | 64.06 | 61.96 | 62.09 | 784,772 | -1.32(-2.08%) |
Jan 12, 2016 | 62.92 | 63.48 | 62.63 | 63.41 | 671,214 | +0.98(+1.57%) |
Jan 11, 2016 | 63.01 | 63.19 | 62.11 | 62.43 | 1,076,347 | -0.34(-0.54%) |
Jan 08, 2016 | 63.76 | 63.98 | 62.67 | 62.77 | 1,072,926 | -0.91(-1.42%) |
Jan 07, 2016 | 63.45 | 64.81 | 63.34 | 63.68 | 957,148 | -1.01(-1.56%) |
Jan 06, 2016 | 64.38 | 64.94 | 64.24 | 64.68 | 983,503 | -0.50(-0.77%) |
Jan 05, 2016 | 64.70 | 65.51 | 64.69 | 65.19 | 519,099 | +0.49(+0.75%) |
Jan 04, 2016 | 65.15 | 65.15 | 64.19 | 64.70 | 821,388 | -1.39(-2.11%) |
Dec 31, 2015 | 66.33 | 66.10 | 66.10 | 66.10 | 366,348 | -0.42(-0.63%) |
Dec 30, 2015 | 66.58 | 67.30 | 66.43 | 66.52 | 267,823 | -0.24(-0.36%) |
Dec 29, 2015 | 66.67 | 67.24 | 66.28 | 66.76 | 291,212 | +0.43(+0.65%) |
Dec 28, 2015 | 66.13 | 66.39 | 65.77 | 66.32 | 485,101 | +0.03(+0.04%) |
Dec 24, 2015 | 65.93 | 66.30 | 66.30 | 66.30 | 266,058 | +0.16(+0.24%) |
Dec 23, 2015 | 65.78 | 66.42 | 65.58 | 66.14 | 437,347 | +0.59(+0.89%) |
Dec 22, 2015 | 66.18 | 66.20 | 65.25 | 65.55 | 837,912 | -0.39(-0.60%) |
Dec 21, 2015 | 66.18 | 66.37 | 65.32 | 65.95 | 994,265 | +0.41(+0.63%) |
Dec 18, 2015 | 64.72 | 65.87 | 64.47 | 65.54 | 2,733,919 | +0.58(+0.89%) |
Dec 17, 2015 | 65.75 | 65.75 | 64.57 | 64.96 | 797,271 | -0.54(-0.83%) |
Dec 16, 2015 | 65.05 | 65.68 | 64.24 | 65.50 | 739,013 | +1.05(+1.64%) |
Dec 15, 2015 | 64.42 | 64.57 | 64.02 | 64.45 | 1,091,917 | +0.65(+1.02%) |
Dec 14, 2015 | 63.14 | 63.85 | 62.84 | 63.80 | 1,153,817 | +0.75(+1.19%) |
Dec 11, 2015 | 63.47 | 63.77 | 62.94 | 63.04 | 653,937 | -1.05(-1.64%) |
Dec 10, 2015 | 63.66 | 64.74 | 63.36 | 64.10 | 465,231 | +0.49(+0.76%) |
Dec 09, 2015 | 64.26 | 64.73 | 63.50 | 63.61 | 835,845 | -0.97(-1.50%) |
Dec 08, 2015 | 64.31 | 64.81 | 63.87 | 64.58 | 683,625 | -0.17(-0.27%) |
Dec 07, 2015 | 65.51 | 65.88 | 64.52 | 64.76 | 800,781 | -1.10(-1.67%) |
Dec 04, 2015 | 63.84 | 65.90 | 63.84 | 65.86 | 882,231 | +2.04(+3.20%) |
Dec 03, 2015 | 64.51 | 64.81 | 63.68 | 63.81 | 676,538 | -0.69(-1.07%) |
Dec 02, 2015 | 64.57 | 65.06 | 64.19 | 64.50 | 361,394 | -0.16(-0.24%) |
Dec 01, 2015 | 64.37 | 64.78 | 64.06 | 64.66 | 694,740 | +0.40(+0.63%) |
Nov 30, 2015 | 64.77 | 64.77 | 63.86 | 64.25 | 1,550,394 | -0.45(-0.69%) |
Nov 27, 2015 | 64.02 | 64.76 | 63.85 | 64.70 | 136,477 | +0.60(+0.93%) |
Nov 25, 2015 | 64.51 | 64.11 | 64.11 | 64.11 | 311,020 | -0.11(-0.17%) |
Nov 24, 2015 | 63.35 | 64.48 | 63.29 | 64.22 | 913,453 | +0.51(+0.81%) |
Nov 23, 2015 | 63.49 | 63.86 | 63.37 | 63.70 | 807,208 | +0.16(+0.26%) |
Nov 20, 2015 | 63.79 | 63.91 | 63.38 | 63.54 | 450,056 | -0.07(-0.12%) |
Nov 19, 2015 | 63.72 | 63.88 | 63.24 | 63.61 | 473,941 | +0.02(+0.03%) |
Nov 18, 2015 | 63.51 | 63.87 | 62.89 | 63.59 | 1,518,843 | +0.19(+0.30%) |
Nov 17, 2015 | 62.60 | 64.06 | 62.27 | 63.40 | 1,816,898 | +1.06(+1.71%) |
Nov 16, 2015 | 60.41 | 62.38 | 60.26 | 62.34 | 1,516,022 | +1.67(+2.75%) |
Nov 13, 2015 | 60.77 | 60.95 | 60.13 | 60.67 | 1,984,640 | -0.51(-0.84%) |
Nov 12, 2015 | 62.07 | 62.07 | 60.52 | 61.18 | 1,417,152 | -0.48(-0.77%) |
Nov 11, 2015 | 61.70 | 61.91 | 60.84 | 61.66 | 1,154,987 | +0.04(+0.06%) |
Nov 10, 2015 | 61.17 | 61.70 | 60.08 | 61.62 | 3,562,914 | +0.90(+1.48%) |
Nov 09, 2015 | 62.00 | 62.00 | 60.68 | 60.73 | 3,234,784 | -1.19(-1.92%) |
Nov 06, 2015 | 62.79 | 63.03 | 61.76 | 61.91 | 2,217,205 | -0.76(-1.21%) |
Nov 05, 2015 | 63.50 | 64.01 | 62.45 | 62.67 | 1,818,064 | -0.77(-1.21%) |
Nov 04, 2015 | 64.25 | 64.57 | 63.26 | 63.44 | 1,066,914 | -0.68(-1.07%) |
Nov 03, 2015 | 64.85 | 64.87 | 63.89 | 64.12 | 1,416,847 | -0.77(-1.18%) |
Nov 02, 2015 | 62.07 | 65.03 | 62.06 | 64.89 | 2,610,432 | +3.70(+6.04%) |
Oct 30, 2015 | 60.08 | 61.32 | 60.08 | 61.19 | 1,130,484 | +1.35(+2.26%) |
Oct 29, 2015 | 57.92 | 60.04 | 57.46 | 59.84 | 913,762 | +2.26(+3.92%) |
Oct 28, 2015 | 56.35 | 57.59 | 56.31 | 57.58 | 406,328 | +1.40(+2.49%) |
Oct 27, 2015 | 56.99 | 57.32 | 55.90 | 56.19 | 410,289 | -1.14(-1.99%) |
Oct 26, 2015 | 56.41 | 57.39 | 56.37 | 57.33 | 552,549 | +0.89(+1.57%) |
Oct 23, 2015 | 56.35 | 56.55 | 55.88 | 56.44 | 227,570 | +0.66(+1.18%) |
Oct 22, 2015 | 55.58 | 56.48 | 55.43 | 55.78 | 493,752 | +0.57(+1.03%) |
Oct 21, 2015 | 55.82 | 55.98 | 55.13 | 55.22 | 440,516 | -0.40(-0.72%) |
Oct 20, 2015 | 55.37 | 55.71 | 54.61 | 55.62 | 280,732 | +0.10(+0.18%) |
Oct 19, 2015 | 54.70 | 55.66 | 54.57 | 55.52 | 387,765 | +0.56(+1.01%) |
Oct 16, 2015 | 54.79 | 54.98 | 54.32 | 54.96 | 370,386 | +0.30(+0.55%) |
Oct 15, 2015 | 54.32 | 54.66 | 54.17 | 54.66 | 557,112 | +0.60(+1.12%) |
Oct 14, 2015 | 54.94 | 55.10 | 53.98 | 54.06 | 556,033 | -0.88(-1.60%) |
Oct 13, 2015 | 54.84 | 55.57 | 54.84 | 54.94 | 500,001 | -0.31(-0.56%) |
Oct 12, 2015 | 54.70 | 55.48 | 54.60 | 55.25 | 833,923 | +0.45(+0.82%) |
Oct 09, 2015 | 54.75 | 55.00 | 54.59 | 54.80 | 692,843 | +0.06(+0.12%) |
Oct 08, 2015 | 53.97 | 54.98 | 53.97 | 54.73 | 701,371 | +0.56(+1.03%) |
Oct 07, 2015 | 53.82 | 54.33 | 53.62 | 54.18 | 1,049,241 | +0.65(+1.21%) |
Oct 06, 2015 | 53.85 | 54.10 | 53.31 | 53.53 | 803,022 | -0.57(-1.05%) |
Oct 05, 2015 | 53.89 | 54.31 | 53.47 | 54.10 | 1,311,157 | +0.60(+1.13%) |
Oct 02, 2015 | 52.10 | 53.49 | 51.94 | 53.49 | 1,380,703 | +0.57(+1.07%) |
Oct 01, 2015 | 54.03 | 54.38 | 52.60 | 52.93 | 1,444,462 | -1.38(-2.54%) |
Sep 30, 2015 | 53.69 | 54.41 | 53.42 | 54.31 | 930,008 | +1.11(+2.09%) |
Sep 29, 2015 | 53.98 | 53.98 | 52.89 | 53.19 | 664,239 | -0.64(-1.19%) |
Sep 28, 2015 | 55.61 | 55.79 | 53.79 | 53.83 | 620,949 | -2.17(-3.88%) |
Sep 25, 2015 | 55.80 | 56.69 | 55.37 | 56.00 | 1,083,474 | +0.78(+1.41%) |
Sep 24, 2015 | 55.40 | 55.88 | 55.14 | 55.23 | 998,209 | -0.86(-1.53%) |
Sep 23, 2015 | 55.72 | 56.46 | 55.45 | 56.09 | 767,757 | +0.40(+0.72%) |
Sep 22, 2015 | 55.72 | 55.84 | 55.26 | 55.68 | 552,991 | -0.78(-1.37%) |
Sep 21, 2015 | 55.19 | 56.97 | 54.39 | 56.46 | 849,611 | +1.55(+2.83%) |
Sep 18, 2015 | 54.73 | 55.36 | 54.62 | 54.91 | 2,887,530 | -0.54(-0.97%) |
Sep 17, 2015 | 55.47 | 56.31 | 55.34 | 55.45 | 728,885 | +0.05(+0.10%) |
Sep 16, 2015 | 55.38 | 55.57 | 55.18 | 55.39 | 636,547 | -0.07(-0.13%) |
Sep 15, 2015 | 54.85 | 55.71 | 54.80 | 55.47 | 757,700 | +0.80(+1.47%) |
Sep 14, 2015 | 55.77 | 55.87 | 54.61 | 54.66 | 894,376 | -1.07(-1.92%) |
Sep 11, 2015 | 55.34 | 55.79 | 54.75 | 55.73 | 790,065 | +0.15(+0.26%) |
Sep 10, 2015 | 54.84 | 55.92 | 54.82 | 55.58 | 556,528 | +0.70(+1.28%) |
Sep 09, 2015 | 56.12 | 56.32 | 54.79 | 54.88 | 709,658 | -0.76(-1.36%) |
Sep 08, 2015 | 54.52 | 55.72 | 54.23 | 55.64 | 819,907 | +2.06(+3.85%) |
Sep 04, 2015 | 53.78 | 53.57 | 53.57 | 53.57 | 687,720 | -0.92(-1.69%) |
Sep 03, 2015 | 54.85 | 55.24 | 54.41 | 54.50 | 982,767 | -0.20(-0.37%) |
Sep 02, 2015 | 54.17 | 54.71 | 53.78 | 54.70 | 716,851 | +1.21(+2.27%) |
Sep 01, 2015 | 54.05 | 54.55 | 53.36 | 53.48 | 971,511 | -1.79(-3.24%) |
Aug 31, 2015 | 55.68 | 56.56 | 55.20 | 55.27 | 970,739 | -1.50(-2.64%) |
Aug 28, 2015 | 55.95 | 56.79 | 55.39 | 56.77 | 739,533 | +0.47(+0.83%) |
Aug 27, 2015 | 55.63 | 56.52 | 55.27 | 56.31 | 815,105 | +1.38(+2.51%) |
Aug 26, 2015 | 53.69 | 55.17 | 53.16 | 54.93 | 882,620 | +2.16(+4.08%) |
Aug 25, 2015 | 54.48 | 54.48 | 52.71 | 52.77 | 1,200,587 | -0.37(-0.69%) |
Aug 24, 2015 | 53.00 | 55.09 | 52.83 | 53.14 | 989,898 | -2.90(-5.17%) |
Aug 21, 2015 | 56.88 | 57.09 | 55.99 | 56.03 | 850,150 | -1.27(-2.22%) |
Aug 20, 2015 | 58.08 | 58.14 | 57.30 | 57.30 | 458,318 | -1.41(-2.40%) |
Aug 19, 2015 | 58.70 | 59.13 | 58.16 | 58.71 | 367,932 | -0.13(-0.22%) |
Aug 18, 2015 | 58.96 | 59.14 | 58.78 | 58.84 | 387,157 | -0.03(-0.05%) |
Aug 17, 2015 | 58.25 | 58.91 | 58.07 | 58.86 | 673,761 | +0.34(+0.58%) |
Aug 14, 2015 | 57.97 | 58.71 | 57.69 | 58.52 | 856,656 | +0.62(+1.07%) |
Aug 13, 2015 | 58.30 | 58.45 | 57.89 | 57.90 | 1,189,992 | -0.30(-0.52%) |
Aug 12, 2015 | 59.12 | 59.22 | 58.05 | 58.21 | 1,051,888 | -1.46(-2.44%) |
Aug 11, 2015 | 60.42 | 60.42 | 59.55 | 59.66 | 561,614 | -1.13(-1.86%) |
Aug 10, 2015 | 60.80 | 61.32 | 60.45 | 60.79 | 835,147 | +0.52(+0.86%) |
Aug 07, 2015 | 60.47 | 60.65 | 60.09 | 60.27 | 372,677 | -0.26(-0.44%) |
Aug 06, 2015 | 61.52 | 62.04 | 60.25 | 60.54 | 566,165 | -0.99(-1.61%) |
Aug 05, 2015 | 61.33 | 62.17 | 60.46 | 61.53 | 1,091,479 | +0.58(+0.96%) |
Aug 04, 2015 | 61.73 | 62.05 | 60.73 | 60.94 | 800,083 | -0.53(-0.86%) |
Aug 03, 2015 | 62.06 | 62.20 | 61.25 | 61.47 | 477,235 | -0.56(-0.91%) |
Jul 31, 2015 | 62.22 | 62.65 | 61.96 | 62.04 | 357,056 | +0.17(+0.28%) |
Jul 30, 2015 | 60.47 | 62.24 | 60.02 | 61.86 | 544,154 | +0.96(+1.58%) |
Jul 29, 2015 | 60.05 | 61.01 | 59.80 | 60.90 | 395,362 | +0.83(+1.38%) |
Jul 28, 2015 | 60.00 | 60.29 | 59.54 | 60.07 | 577,701 | +0.25(+0.41%) |
Jul 27, 2015 | 60.39 | 60.47 | 59.65 | 59.83 | 389,291 | -1.06(-1.73%) |
Jul 24, 2015 | 60.49 | 61.20 | 60.49 | 60.88 | 609,260 | +0.31(+0.51%) |
Jul 23, 2015 | 60.53 | 61.14 | 60.42 | 60.57 | 698,314 | +0.05(+0.09%) |
Jul 22, 2015 | 60.23 | 60.59 | 60.23 | 60.52 | 493,839 | +0.17(+0.29%) |
Jul 21, 2015 | 60.32 | 60.55 | 60.13 | 60.34 | 734,308 | -0.05(-0.09%) |
Jul 20, 2015 | 60.05 | 60.56 | 60.03 | 60.40 | 355,824 | +0.31(+0.52%) |
Jul 17, 2015 | 60.23 | 60.30 | 59.76 | 60.09 | 424,646 | -0.20(-0.33%) |
Jul 16, 2015 | 59.20 | 60.38 | 59.10 | 60.29 | 498,416 | +1.30(+2.21%) |
Jul 15, 2015 | 58.82 | 59.26 | 58.71 | 58.99 | 440,760 | +0.27(+0.46%) |
Jul 14, 2015 | 58.47 | 58.73 | 58.25 | 58.71 | 853,465 | +0.34(+0.58%) |
Jul 13, 2015 | 58.40 | 58.70 | 58.16 | 58.38 | 457,838 | +0.32(+0.55%) |
Jul 10, 2015 | 57.27 | 58.17 | 57.18 | 58.06 | 541,174 | +1.42(+2.51%) |
Jul 09, 2015 | 56.76 | 56.77 | 56.28 | 56.64 | 655,664 | +0.49(+0.88%) |
Jul 08, 2015 | 56.78 | 56.88 | 56.00 | 56.15 | 837,883 | -1.11(-1.94%) |
Jul 07, 2015 | 56.45 | 57.34 | 55.80 | 57.26 | 772,082 | +0.73(+1.29%) |
Jul 06, 2015 | 55.89 | 56.61 | 55.84 | 56.53 | 537,625 | +0.08(+0.15%) |
Jul 02, 2015 | 56.70 | 56.45 | 56.45 | 56.45 | 406,958 | -0.17(-0.31%) |
Jul 01, 2015 | 56.54 | 56.91 | 56.41 | 56.62 | 728,971 | +0.60(+1.07%) |
Jun 30, 2015 | 56.58 | 56.70 | 56.00 | 56.02 | 661,108 | -0.22(-0.39%) |
Jun 29, 2015 | 57.45 | 57.73 | 56.22 | 56.24 | 531,303 | -1.78(-3.07%) |
Jun 26, 2015 | 57.80 | 58.17 | 57.55 | 58.02 | 1,655,613 | +0.39(+0.68%) |
Jun 25, 2015 | 57.55 | 57.68 | 57.43 | 57.63 | 368,543 | +0.20(+0.35%) |
Jun 24, 2015 | 57.54 | 57.64 | 57.29 | 57.43 | 394,097 | -0.12(-0.21%) |
Jun 23, 2015 | 56.55 | 57.56 | 56.55 | 57.55 | 916,782 | +1.12(+1.98%) |
Jun 22, 2015 | 56.43 | 56.90 | 56.16 | 56.43 | 708,701 | +0.12(+0.21%) |
Jun 19, 2015 | 56.37 | 56.65 | 56.28 | 56.31 | 561,314 | -0.08(-0.15%) |
Jun 18, 2015 | 56.31 | 56.51 | 56.00 | 56.39 | 554,987 | +0.16(+0.29%) |
Jun 17, 2015 | 56.16 | 56.54 | 56.13 | 56.23 | 413,800 | +0.07(+0.13%) |
Jun 16, 2015 | 55.60 | 56.29 | 55.57 | 56.16 | 725,338 | +0.44(+0.78%) |
Jun 15, 2015 | 55.99 | 56.02 | 55.47 | 55.72 | 1,046,518 | -0.61(-1.08%) |
Jun 12, 2015 | 56.40 | 56.56 | 56.19 | 56.33 | 475,601 | -0.10(-0.18%) |
Jun 11, 2015 | 56.26 | 56.52 | 55.93 | 56.43 | 636,134 | +0.25(+0.45%) |
Jun 10, 2015 | 56.01 | 56.41 | 55.88 | 56.18 | 887,549 | +0.26(+0.47%) |
Jun 09, 2015 | 55.91 | 56.11 | 55.58 | 55.91 | 340,590 | +0.05(+0.08%) |
Jun 08, 2015 | 56.25 | 56.31 | 55.87 | 55.87 | 444,089 | -0.38(-0.68%) |
Jun 05, 2015 | 56.38 | 56.47 | 56.09 | 56.25 | 721,959 | -0.18(-0.32%) |
Jun 04, 2015 | 56.59 | 56.94 | 56.38 | 56.43 | 761,494 | -0.44(-0.77%) |
Jun 03, 2015 | 56.58 | 56.99 | 56.52 | 56.87 | 732,476 | +0.27(+0.48%) |
Jun 02, 2015 | 56.44 | 56.70 | 56.34 | 56.59 | 395,704 | +0.03(+0.05%) |
Jun 01, 2015 | 56.75 | 57.03 | 56.19 | 56.57 | 568,910 | +0.09(+0.16%) |
May 29, 2015 | 57.04 | 57.07 | 56.43 | 56.48 | 536,162 | -0.55(-0.96%) |
May 28, 2015 | 57.07 | 57.12 | 56.81 | 57.02 | 383,690 | -0.04(-0.06%) |
May 27, 2015 | 57.52 | 57.57 | 56.97 | 57.06 | 611,992 | -0.46(-0.81%) |
May 26, 2015 | 57.95 | 58.07 | 57.24 | 57.52 | 348,082 | -0.20(-0.35%) |
May 22, 2015 | 57.40 | 57.72 | 57.72 | 57.72 | 248,965 | +0.37(+0.65%) |
May 21, 2015 | 57.33 | 57.60 | 57.11 | 57.35 | 451,850 | -0.11(-0.19%) |
May 20, 2015 | 58.03 | 58.05 | 57.40 | 57.46 | 580,510 | -0.43(-0.74%) |
May 19, 2015 | 57.80 | 57.90 | 57.57 | 57.89 | 701,431 | +0.05(+0.09%) |
May 18, 2015 | 56.76 | 57.84 | 56.54 | 57.83 | 577,371 | +0.96(+1.70%) |
May 15, 2015 | 57.02 | 57.07 | 56.73 | 56.87 | 458,585 | -0.07(-0.13%) |
May 14, 2015 | 56.43 | 56.96 | 56.27 | 56.94 | 553,519 | +0.66(+1.18%) |
May 13, 2015 | 55.66 | 56.32 | 55.57 | 56.28 | 370,407 | +0.59(+1.06%) |
May 12, 2015 | 55.76 | 56.18 | 55.19 | 55.68 | 620,196 | -0.43(-0.76%) |
May 11, 2015 | 56.38 | 56.47 | 56.10 | 56.11 | 459,247 | -0.24(-0.43%) |
May 08, 2015 | 56.32 | 56.63 | 56.19 | 56.36 | 639,761 | +0.45(+0.81%) |
May 07, 2015 | 55.58 | 56.22 | 55.46 | 55.90 | 582,738 | +0.13(+0.23%) |
May 06, 2015 | 56.36 | 56.67 | 55.70 | 55.77 | 416,444 | -0.53(-0.93%) |
May 05, 2015 | 56.46 | 56.61 | 56.09 | 56.30 | 532,272 | -0.34(-0.61%) |
May 04, 2015 | 56.61 | 56.91 | 56.37 | 56.65 | 520,247 | +0.06(+0.11%) |
May 01, 2015 | 55.86 | 56.62 | 55.48 | 56.58 | 543,821 | +1.05(+1.90%) |
Apr 30, 2015 | 56.02 | 56.81 | 55.43 | 55.53 | 797,657 | -1.28(-2.25%) |
Apr 29, 2015 | 56.77 | 57.19 | 56.57 | 56.81 | 885,280 | -0.30(-0.52%) |
Apr 28, 2015 | 57.28 | 57.30 | 56.54 | 57.11 | 514,071 | -0.03(-0.05%) |
Apr 27, 2015 | 57.03 | 57.39 | 56.66 | 57.14 | 628,464 | +0.20(+0.35%) |
Apr 24, 2015 | 56.50 | 56.96 | 55.81 | 56.94 | 527,387 | +0.44(+0.79%) |
Apr 23, 2015 | 55.87 | 56.70 | 55.47 | 56.49 | 474,799 | +0.59(+1.06%) |
Apr 22, 2015 | 55.24 | 55.93 | 54.50 | 55.90 | 1,012,671 | +0.66(+1.20%) |
Apr 21, 2015 | 55.56 | 55.77 | 55.17 | 55.24 | 822,595 | -0.06(-0.11%) |
Apr 20, 2015 | 55.49 | 55.78 | 55.26 | 55.30 | 507,611 | +0.05(+0.08%) |
Apr 17, 2015 | 55.36 | 55.44 | 55.00 | 55.26 | 945,782 | -0.28(-0.51%) |
Apr 16, 2015 | 55.22 | 55.73 | 54.94 | 55.54 | 315,043 | +0.18(+0.33%) |
Apr 15, 2015 | 55.45 | 55.45 | 55.07 | 55.36 | 1,396,543 | -0.06(-0.11%) |
Apr 14, 2015 | 54.87 | 55.48 | 54.47 | 55.42 | 1,694,897 | +0.68(+1.24%) |
Apr 13, 2015 | 54.91 | 55.32 | 54.71 | 54.74 | 608,949 | -0.25(-0.46%) |
Apr 10, 2015 | 55.15 | 55.36 | 54.72 | 54.99 | 717,525 | -0.14(-0.25%) |
Apr 09, 2015 | 56.01 | 56.26 | 55.07 | 55.13 | 851,573 | -0.98(-1.75%) |
Apr 08, 2015 | 55.63 | 56.27 | 55.53 | 56.11 | 767,127 | +0.50(+0.90%) |
Apr 07, 2015 | 56.35 | 56.37 | 55.51 | 55.61 | 599,614 | -0.76(-1.35%) |
Apr 06, 2015 | 55.55 | 56.58 | 55.46 | 56.37 | 854,138 | +0.55(+0.99%) |
Apr 02, 2015 | 55.46 | 55.82 | 55.82 | 55.82 | 565,291 | +0.43(+0.77%) |