Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.78 | 67.34 | 66.31 | 67.09 | 692,452 | -0.09(-0.13%) |
Apr 28, 2016 | 67.29 | 68.05 | 66.87 | 67.17 | 529,791 | -0.64(-0.94%) |
Apr 27, 2016 | 67.83 | 68.33 | 67.21 | 67.81 | 620,091 | +0.03(+0.04%) |
Apr 26, 2016 | 67.58 | 67.84 | 66.92 | 67.78 | 1,147,344 | +0.45(+0.67%) |
Apr 25, 2016 | 67.30 | 67.46 | 66.94 | 67.34 | 662,059 | -0.18(-0.27%) |
Apr 22, 2016 | 67.70 | 68.24 | 67.04 | 67.52 | 779,947 | -0.18(-0.27%) |
Apr 21, 2016 | 68.58 | 68.82 | 67.60 | 67.70 | 688,253 | -0.88(-1.28%) |
Apr 20, 2016 | 68.11 | 68.78 | 67.96 | 68.57 | 903,596 | +0.69(+1.01%) |
Apr 19, 2016 | 67.75 | 68.39 | 67.17 | 67.89 | 904,980 | +0.00(+0.00%) |
Apr 18, 2016 | 66.72 | 68.12 | 66.52 | 67.89 | 969,771 | +0.47(+0.69%) |
Apr 15, 2016 | 67.36 | 67.82 | 66.64 | 67.42 | 1,067,621 | +0.90(+1.36%) |
Apr 14, 2016 | 64.78 | 69.14 | 64.76 | 66.52 | 2,374,992 | +2.27(+3.53%) |
Apr 13, 2016 | 63.28 | 64.41 | 63.26 | 64.25 | 970,218 | +1.63(+2.60%) |
Apr 12, 2016 | 61.98 | 62.80 | 61.74 | 62.62 | 526,635 | +0.85(+1.37%) |
Apr 11, 2016 | 61.82 | 62.55 | 61.48 | 61.78 | 547,773 | +0.42(+0.68%) |
Apr 08, 2016 | 62.18 | 62.65 | 61.13 | 61.36 | 1,033,100 | -0.23(-0.37%) |
Apr 07, 2016 | 62.93 | 63.18 | 60.96 | 61.59 | 977,519 | -2.14(-3.36%) |
Apr 06, 2016 | 63.19 | 63.84 | 62.90 | 63.73 | 681,102 | +0.60(+0.95%) |
Apr 05, 2016 | 63.03 | 64.06 | 62.79 | 63.13 | 785,756 | -0.70(-1.10%) |
Apr 04, 2016 | 63.40 | 64.47 | 63.06 | 63.83 | 801,075 | +0.48(+0.75%) |
Apr 01, 2016 | 62.86 | 63.60 | 62.19 | 63.36 | 924,758 | -0.08(-0.12%) |
Mar 31, 2016 | 63.57 | 63.87 | 63.04 | 63.43 | 587,276 | -0.36(-0.57%) |
Mar 30, 2016 | 63.58 | 64.71 | 63.31 | 63.80 | 616,733 | +0.41(+0.65%) |
Mar 29, 2016 | 63.13 | 63.43 | 62.08 | 63.39 | 921,546 | -0.13(-0.21%) |
Mar 28, 2016 | 63.42 | 63.85 | 62.51 | 63.52 | 610,164 | +0.07(+0.10%) |
Mar 24, 2016 | 62.86 | 63.45 | 63.45 | 63.45 | 730,024 | -0.16(-0.25%) |
Mar 23, 2016 | 63.94 | 64.34 | 63.36 | 63.61 | 655,615 | -0.32(-0.51%) |
Mar 22, 2016 | 63.19 | 64.15 | 62.59 | 63.94 | 707,083 | +0.37(+0.58%) |
Mar 21, 2016 | 62.82 | 63.88 | 62.17 | 63.57 | 599,748 | +0.87(+1.38%) |
Mar 18, 2016 | 62.36 | 63.32 | 62.07 | 62.70 | 1,282,933 | +0.63(+1.01%) |
Mar 17, 2016 | 62.31 | 62.41 | 60.99 | 62.07 | 1,267,301 | -0.52(-0.84%) |
Mar 16, 2016 | 62.94 | 63.23 | 61.90 | 62.60 | 1,131,616 | -0.37(-0.59%) |
Mar 15, 2016 | 63.10 | 63.59 | 62.76 | 62.97 | 852,069 | -0.74(-1.17%) |
Mar 14, 2016 | 63.32 | 64.09 | 63.07 | 63.71 | 542,810 | +0.14(+0.22%) |
Mar 11, 2016 | 62.55 | 63.79 | 62.22 | 63.57 | 981,384 | +1.75(+2.83%) |
Mar 10, 2016 | 62.65 | 63.01 | 61.29 | 61.82 | 1,475,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.80 | 63.21 | 61.75 | 61.98 | 776,113 | -0.68(-1.08%) |
Mar 08, 2016 | 63.18 | 63.27 | 62.39 | 62.65 | 860,755 | -0.89(-1.41%) |
Mar 07, 2016 | 64.05 | 64.41 | 63.19 | 63.55 | 1,206,302 | -1.08(-1.66%) |
Mar 04, 2016 | 64.28 | 65.12 | 63.68 | 64.62 | 1,091,465 | +0.45(+0.70%) |
Mar 03, 2016 | 63.09 | 64.18 | 62.65 | 64.18 | 1,135,474 | +1.08(+1.70%) |
Mar 02, 2016 | 62.06 | 63.11 | 61.60 | 63.10 | 1,071,759 | +1.25(+2.02%) |
Mar 01, 2016 | 59.64 | 62.02 | 59.30 | 61.85 | 1,584,530 | +3.27(+5.59%) |
Feb 29, 2016 | 60.36 | 60.74 | 58.54 | 58.58 | 854,771 | -1.94(-3.21%) |
Feb 26, 2016 | 59.65 | 61.20 | 59.19 | 60.52 | 1,765,245 | +1.24(+2.09%) |
Feb 25, 2016 | 57.14 | 59.53 | 57.14 | 59.28 | 2,198,396 | +2.39(+4.20%) |
Feb 24, 2016 | 55.99 | 56.95 | 55.10 | 56.89 | 1,203,948 | +0.03(+0.05%) |
Feb 23, 2016 | 58.13 | 58.13 | 56.45 | 56.87 | 839,344 | -1.51(-2.59%) |
Feb 22, 2016 | 58.30 | 59.19 | 58.16 | 58.38 | 1,121,438 | +1.40(+2.46%) |
Feb 19, 2016 | 56.14 | 57.33 | 55.69 | 56.98 | 1,177,549 | +0.32(+0.57%) |
Feb 18, 2016 | 57.98 | 58.23 | 56.37 | 56.66 | 736,379 | -1.29(-2.22%) |
Feb 17, 2016 | 57.60 | 58.42 | 57.32 | 57.94 | 1,335,234 | +1.01(+1.77%) |
Feb 16, 2016 | 56.49 | 57.29 | 55.77 | 56.93 | 1,390,010 | +1.35(+2.43%) |
Feb 12, 2016 | 54.59 | 55.58 | 55.58 | 55.58 | 1,326,524 | +1.71(+3.18%) |
Feb 11, 2016 | 54.23 | 54.93 | 53.61 | 53.87 | 1,028,637 | -1.95(-3.50%) |
Feb 10, 2016 | 55.42 | 56.88 | 55.12 | 55.82 | 1,435,265 | +0.70(+1.28%) |
Feb 09, 2016 | 55.98 | 56.43 | 54.01 | 55.11 | 3,357,019 | -1.91(-3.36%) |
Feb 08, 2016 | 59.31 | 59.35 | 56.50 | 57.03 | 1,863,823 | -3.23(-5.36%) |
Feb 05, 2016 | 63.73 | 64.08 | 59.25 | 60.25 | 2,445,051 | -3.50(-5.49%) |
Feb 04, 2016 | 63.46 | 64.71 | 63.17 | 63.76 | 1,545,777 | -0.10(-0.16%) |
Feb 03, 2016 | 63.21 | 64.10 | 60.84 | 63.86 | 1,457,558 | +1.19(+1.90%) |
Feb 02, 2016 | 63.63 | 63.69 | 62.37 | 62.67 | 740,484 | -1.90(-2.95%) |
Feb 01, 2016 | 64.82 | 65.00 | 63.96 | 64.58 | 1,011,502 | -0.15(-0.24%) |
Jan 29, 2016 | 63.77 | 64.73 | 63.41 | 64.73 | 1,203,713 | +1.36(+2.15%) |
Jan 28, 2016 | 63.08 | 63.90 | 62.81 | 63.37 | 1,045,858 | +0.97(+1.56%) |
Jan 27, 2016 | 62.81 | 64.19 | 62.02 | 62.40 | 1,078,626 | -0.89(-1.40%) |
Jan 26, 2016 | 60.41 | 63.28 | 59.86 | 63.28 | 1,382,825 | +3.18(+5.29%) |
Jan 25, 2016 | 62.67 | 62.84 | 60.02 | 60.10 | 1,456,444 | -2.59(-4.14%) |
Jan 22, 2016 | 61.38 | 63.00 | 60.88 | 62.69 | 1,178,651 | +1.97(+3.24%) |
Jan 21, 2016 | 61.06 | 61.65 | 60.41 | 60.73 | 1,302,530 | -0.22(-0.36%) |
Jan 20, 2016 | 59.26 | 61.45 | 58.15 | 60.95 | 1,929,273 | +0.73(+1.21%) |
Jan 19, 2016 | 61.03 | 61.47 | 59.61 | 60.22 | 871,325 | +0.07(+0.11%) |
Jan 15, 2016 | 58.45 | 60.15 | 60.15 | 60.15 | 2,172,530 | +0.36(+0.60%) |
Jan 14, 2016 | 57.97 | 60.32 | 57.97 | 59.79 | 2,602,780 | +1.99(+3.45%) |
Jan 13, 2016 | 59.20 | 59.35 | 57.53 | 57.79 | 1,785,751 | -1.10(-1.87%) |
Jan 12, 2016 | 59.17 | 59.30 | 57.94 | 58.90 | 1,383,534 | +0.20(+0.34%) |
Jan 11, 2016 | 58.92 | 59.44 | 58.39 | 58.70 | 1,148,191 | -0.44(-0.74%) |
Jan 08, 2016 | 60.42 | 60.67 | 58.93 | 59.13 | 902,749 | -0.96(-1.60%) |
Jan 07, 2016 | 60.25 | 60.90 | 59.77 | 60.09 | 1,184,392 | -0.92(-1.51%) |
Jan 06, 2016 | 60.47 | 61.16 | 60.08 | 61.01 | 845,532 | -0.53(-0.86%) |
Jan 05, 2016 | 61.12 | 61.88 | 61.10 | 61.55 | 584,837 | +0.50(+0.82%) |
Jan 04, 2016 | 61.58 | 61.89 | 60.26 | 61.04 | 1,032,214 | -1.69(-2.69%) |
Dec 31, 2015 | 62.74 | 62.73 | 62.73 | 62.73 | 357,086 | -0.19(-0.30%) |
Dec 30, 2015 | 63.76 | 64.00 | 62.89 | 62.92 | 286,156 | -0.87(-1.37%) |
Dec 29, 2015 | 63.82 | 64.01 | 63.27 | 63.80 | 331,809 | +0.46(+0.72%) |
Dec 28, 2015 | 63.19 | 63.39 | 62.32 | 63.34 | 321,137 | -0.19(-0.30%) |
Dec 24, 2015 | 63.35 | 63.53 | 63.53 | 63.53 | 216,610 | +0.21(+0.33%) |
Dec 23, 2015 | 62.69 | 63.44 | 62.20 | 63.32 | 449,442 | +0.82(+1.31%) |
Dec 22, 2015 | 62.86 | 63.00 | 61.78 | 62.50 | 529,478 | -0.03(-0.05%) |
Dec 21, 2015 | 62.30 | 62.62 | 61.42 | 62.53 | 603,617 | +0.83(+1.34%) |
Dec 18, 2015 | 63.41 | 63.49 | 61.52 | 61.71 | 3,145,885 | -1.46(-2.32%) |
Dec 17, 2015 | 65.01 | 65.53 | 63.15 | 63.17 | 955,260 | -1.90(-2.92%) |
Dec 16, 2015 | 64.86 | 65.35 | 63.46 | 65.07 | 1,048,781 | +1.01(+1.57%) |
Dec 15, 2015 | 63.34 | 64.77 | 63.34 | 64.06 | 797,798 | +1.58(+2.52%) |
Dec 14, 2015 | 62.41 | 62.87 | 61.48 | 62.49 | 927,361 | +0.26(+0.41%) |
Dec 11, 2015 | 62.46 | 63.72 | 61.74 | 62.23 | 1,077,411 | -1.39(-2.18%) |
Dec 10, 2015 | 63.37 | 64.16 | 63.27 | 63.62 | 747,357 | +0.09(+0.13%) |
Dec 09, 2015 | 64.19 | 64.94 | 63.05 | 63.53 | 1,094,217 | -0.22(-0.34%) |
Dec 08, 2015 | 64.24 | 64.93 | 63.70 | 63.75 | 749,423 | -0.98(-1.51%) |
Dec 07, 2015 | 65.62 | 65.70 | 64.31 | 64.73 | 659,387 | -0.91(-1.39%) |
Dec 04, 2015 | 64.34 | 65.76 | 63.63 | 65.64 | 739,641 | +1.67(+2.61%) |
Dec 03, 2015 | 65.70 | 66.07 | 63.77 | 63.97 | 752,465 | -1.60(-2.45%) |
Dec 02, 2015 | 66.06 | 66.06 | 65.18 | 65.57 | 974,120 | -0.22(-0.33%) |
Dec 01, 2015 | 65.79 | 65.91 | 65.30 | 65.79 | 531,955 | +0.40(+0.61%) |
Nov 30, 2015 | 65.34 | 66.02 | 65.15 | 65.39 | 841,524 | +0.07(+0.10%) |
Nov 27, 2015 | 65.11 | 65.49 | 64.53 | 65.33 | 218,831 | +0.32(+0.50%) |
Nov 25, 2015 | 65.27 | 65.00 | 65.00 | 65.00 | 558,954 | -0.23(-0.35%) |
Nov 24, 2015 | 64.41 | 65.37 | 63.90 | 65.23 | 660,300 | +0.47(+0.73%) |
Nov 23, 2015 | 63.95 | 65.00 | 63.91 | 64.76 | 792,799 | +0.61(+0.95%) |
Nov 20, 2015 | 64.31 | 64.35 | 63.28 | 64.15 | 540,506 | +0.58(+0.91%) |
Nov 19, 2015 | 63.42 | 63.86 | 62.69 | 63.57 | 735,324 | -0.22(-0.34%) |
Nov 18, 2015 | 62.75 | 63.82 | 62.48 | 63.79 | 801,680 | +1.19(+1.90%) |
Nov 17, 2015 | 62.88 | 63.37 | 62.41 | 62.60 | 804,691 | -0.25(-0.39%) |
Nov 16, 2015 | 61.93 | 62.89 | 61.58 | 62.85 | 735,299 | +1.02(+1.64%) |
Nov 13, 2015 | 61.73 | 62.83 | 61.30 | 61.83 | 737,863 | +0.01(+0.02%) |
Nov 12, 2015 | 62.44 | 62.84 | 61.74 | 61.82 | 957,107 | -0.90(-1.44%) |
Nov 11, 2015 | 63.08 | 63.86 | 62.69 | 62.72 | 1,635,631 | +0.17(+0.27%) |
Nov 10, 2015 | 62.91 | 63.11 | 62.30 | 62.55 | 3,478,293 | -2.00(-3.10%) |
Nov 09, 2015 | 65.58 | 65.88 | 64.19 | 64.56 | 764,116 | -0.82(-1.25%) |
Nov 06, 2015 | 65.31 | 66.25 | 64.82 | 65.37 | 802,057 | +1.74(+2.73%) |
Nov 05, 2015 | 62.27 | 63.93 | 62.27 | 63.63 | 465,713 | +1.26(+2.02%) |
Nov 04, 2015 | 62.53 | 62.91 | 61.95 | 62.37 | 563,059 | +0.12(+0.20%) |
Nov 03, 2015 | 62.42 | 62.68 | 62.00 | 62.25 | 413,676 | -0.30(-0.49%) |
Nov 02, 2015 | 62.14 | 62.79 | 62.10 | 62.55 | 476,280 | +0.53(+0.86%) |
Oct 30, 2015 | 63.32 | 63.66 | 61.71 | 62.02 | 595,754 | -1.42(-2.25%) |
Oct 29, 2015 | 63.87 | 64.33 | 63.40 | 63.44 | 602,196 | -0.47(-0.73%) |
Oct 28, 2015 | 61.30 | 63.94 | 61.30 | 63.91 | 661,644 | +2.67(+4.36%) |
Oct 27, 2015 | 61.75 | 61.88 | 60.80 | 61.24 | 718,208 | -0.88(-1.42%) |
Oct 26, 2015 | 61.83 | 65.56 | 61.57 | 62.12 | 1,299,313 | +0.09(+0.15%) |
Oct 23, 2015 | 61.11 | 62.19 | 61.02 | 62.03 | 533,581 | +1.17(+1.93%) |
Oct 22, 2015 | 60.50 | 61.56 | 60.33 | 60.86 | 687,028 | +0.70(+1.17%) |
Oct 21, 2015 | 61.28 | 61.47 | 60.15 | 60.15 | 772,783 | -0.99(-1.63%) |
Oct 20, 2015 | 60.49 | 61.32 | 60.49 | 61.15 | 433,747 | +0.73(+1.21%) |
Oct 19, 2015 | 60.03 | 61.04 | 59.71 | 60.42 | 950,819 | +0.46(+0.77%) |
Oct 16, 2015 | 59.49 | 60.40 | 59.35 | 59.96 | 908,036 | +0.46(+0.78%) |
Oct 15, 2015 | 59.59 | 60.15 | 58.36 | 59.49 | 1,307,835 | +0.28(+0.48%) |
Oct 14, 2015 | 60.63 | 60.66 | 58.98 | 59.21 | 934,015 | -1.52(-2.50%) |
Oct 13, 2015 | 60.90 | 61.33 | 60.57 | 60.72 | 589,802 | -0.55(-0.90%) |
Oct 12, 2015 | 60.62 | 61.45 | 60.23 | 61.27 | 420,054 | +0.56(+0.92%) |
Oct 09, 2015 | 61.36 | 61.76 | 60.52 | 60.71 | 477,830 | -0.63(-1.02%) |
Oct 08, 2015 | 60.85 | 61.50 | 60.55 | 61.34 | 654,110 | +0.34(+0.56%) |
Oct 07, 2015 | 60.76 | 61.43 | 60.48 | 61.00 | 981,308 | +0.48(+0.80%) |
Oct 06, 2015 | 60.28 | 60.71 | 59.93 | 60.51 | 670,648 | -0.18(-0.30%) |
Oct 05, 2015 | 59.89 | 60.74 | 59.80 | 60.69 | 707,641 | +1.43(+2.41%) |
Oct 02, 2015 | 58.12 | 59.26 | 56.85 | 59.26 | 819,526 | +0.01(+0.02%) |
Oct 01, 2015 | 59.35 | 59.73 | 58.80 | 59.25 | 745,787 | -0.22(-0.37%) |
Sep 30, 2015 | 59.23 | 59.50 | 58.72 | 59.47 | 980,476 | +0.95(+1.62%) |
Sep 29, 2015 | 58.90 | 59.08 | 58.20 | 58.52 | 936,423 | -0.20(-0.34%) |
Sep 28, 2015 | 59.22 | 59.37 | 58.50 | 58.72 | 1,182,092 | -0.74(-1.24%) |
Sep 25, 2015 | 60.02 | 60.50 | 59.27 | 59.46 | 625,403 | +0.18(+0.30%) |
Sep 24, 2015 | 58.51 | 59.41 | 58.18 | 59.28 | 627,567 | +0.25(+0.42%) |
Sep 23, 2015 | 58.90 | 59.48 | 58.66 | 59.04 | 272,811 | +0.36(+0.61%) |
Sep 22, 2015 | 58.91 | 59.37 | 58.35 | 58.68 | 704,005 | -1.03(-1.73%) |
Sep 21, 2015 | 59.45 | 60.40 | 59.28 | 59.71 | 621,063 | +0.64(+1.09%) |
Sep 18, 2015 | 59.09 | 59.32 | 58.49 | 59.06 | 2,032,413 | -0.84(-1.41%) |
Sep 17, 2015 | 60.50 | 61.83 | 59.74 | 59.91 | 922,465 | -0.81(-1.33%) |
Sep 16, 2015 | 60.10 | 60.75 | 59.45 | 60.71 | 684,045 | +0.56(+0.93%) |
Sep 15, 2015 | 59.50 | 60.34 | 59.47 | 60.15 | 694,795 | +0.82(+1.39%) |
Sep 14, 2015 | 58.68 | 59.43 | 58.53 | 59.33 | 772,860 | +0.66(+1.13%) |
Sep 11, 2015 | 58.45 | 58.78 | 58.04 | 58.67 | 644,282 | -0.01(-0.02%) |
Sep 10, 2015 | 58.13 | 59.02 | 57.61 | 58.68 | 831,274 | +0.72(+1.24%) |
Sep 09, 2015 | 59.05 | 59.25 | 57.87 | 57.96 | 877,096 | -0.53(-0.91%) |
Sep 08, 2015 | 57.79 | 58.60 | 57.61 | 58.49 | 952,910 | +1.47(+2.58%) |
Sep 04, 2015 | 56.85 | 57.02 | 57.02 | 57.02 | 665,993 | -0.65(-1.13%) |
Sep 03, 2015 | 56.82 | 57.79 | 56.54 | 57.67 | 906,046 | +1.01(+1.79%) |
Sep 02, 2015 | 56.59 | 56.67 | 55.34 | 56.66 | 865,854 | +1.00(+1.80%) |
Sep 01, 2015 | 55.99 | 56.50 | 55.27 | 55.65 | 1,228,165 | -1.49(-2.60%) |
Aug 31, 2015 | 56.89 | 57.44 | 56.74 | 57.14 | 820,319 | -0.10(-0.18%) |
Aug 28, 2015 | 56.92 | 57.56 | 56.67 | 57.25 | 550,238 | +0.06(+0.10%) |
Aug 27, 2015 | 56.60 | 57.35 | 56.17 | 57.19 | 685,460 | +1.47(+2.64%) |
Aug 26, 2015 | 55.03 | 55.82 | 54.16 | 55.72 | 991,243 | +2.09(+3.90%) |
Aug 25, 2015 | 55.92 | 55.97 | 53.62 | 53.63 | 876,478 | -0.81(-1.50%) |
Aug 24, 2015 | 54.42 | 56.50 | 53.67 | 54.44 | 1,147,325 | -2.58(-4.52%) |
Aug 21, 2015 | 57.55 | 58.06 | 57.01 | 57.02 | 657,019 | -1.22(-2.10%) |
Aug 20, 2015 | 59.38 | 59.60 | 58.24 | 58.24 | 452,135 | -1.83(-3.04%) |
Aug 19, 2015 | 60.64 | 60.85 | 60.03 | 60.07 | 523,094 | -0.70(-1.15%) |
Aug 18, 2015 | 60.99 | 61.55 | 60.71 | 60.77 | 368,978 | -0.23(-0.37%) |
Aug 17, 2015 | 60.64 | 61.46 | 60.07 | 61.00 | 365,515 | -0.02(-0.03%) |
Aug 14, 2015 | 59.87 | 61.03 | 59.82 | 61.02 | 696,607 | +1.33(+2.22%) |
Aug 13, 2015 | 59.78 | 59.96 | 59.26 | 59.69 | 520,003 | +0.09(+0.16%) |
Aug 12, 2015 | 60.15 | 60.20 | 58.51 | 59.60 | 751,798 | -0.91(-1.50%) |
Aug 11, 2015 | 61.10 | 61.28 | 60.05 | 60.50 | 761,440 | -1.18(-1.92%) |
Aug 10, 2015 | 60.98 | 61.71 | 60.72 | 61.69 | 438,631 | +1.44(+2.39%) |
Aug 07, 2015 | 60.15 | 60.64 | 59.73 | 60.25 | 477,083 | +0.04(+0.06%) |
Aug 06, 2015 | 60.79 | 61.01 | 59.90 | 60.21 | 248,659 | -0.47(-0.78%) |
Aug 05, 2015 | 60.68 | 61.20 | 60.13 | 60.68 | 432,707 | +0.16(+0.27%) |
Aug 04, 2015 | 60.37 | 61.05 | 60.33 | 60.52 | 426,813 | +0.25(+0.41%) |
Aug 03, 2015 | 60.40 | 60.66 | 59.82 | 60.28 | 431,099 | -0.16(-0.27%) |
Jul 31, 2015 | 60.61 | 61.07 | 60.20 | 60.44 | 761,358 | -0.15(-0.25%) |
Jul 30, 2015 | 59.84 | 60.59 | 59.84 | 60.59 | 452,968 | +0.63(+1.04%) |
Jul 29, 2015 | 59.40 | 60.09 | 59.22 | 59.96 | 397,480 | +0.73(+1.23%) |
Jul 28, 2015 | 59.60 | 59.66 | 58.89 | 59.23 | 791,603 | +0.11(+0.19%) |
Jul 27, 2015 | 59.55 | 59.65 | 58.91 | 59.12 | 547,773 | -0.98(-1.64%) |
Jul 24, 2015 | 60.25 | 60.60 | 59.91 | 60.10 | 479,060 | -0.18(-0.30%) |
Jul 23, 2015 | 60.87 | 61.19 | 60.23 | 60.28 | 617,147 | -0.58(-0.95%) |
Jul 22, 2015 | 59.85 | 61.27 | 59.84 | 60.86 | 710,646 | +1.04(+1.74%) |
Jul 21, 2015 | 60.30 | 60.85 | 59.69 | 59.82 | 676,745 | -0.45(-0.75%) |
Jul 20, 2015 | 60.27 | 60.66 | 60.00 | 60.27 | 597,687 | +0.09(+0.14%) |
Jul 17, 2015 | 60.02 | 60.47 | 59.55 | 60.19 | 910,662 | -0.26(-0.42%) |
Jul 16, 2015 | 61.14 | 61.48 | 59.94 | 60.44 | 1,339,371 | -0.70(-1.14%) |
Jul 15, 2015 | 61.37 | 61.61 | 60.94 | 61.14 | 789,406 | +0.08(+0.12%) |
Jul 14, 2015 | 60.73 | 61.09 | 60.34 | 61.07 | 754,025 | +0.34(+0.56%) |
Jul 13, 2015 | 60.49 | 60.91 | 60.44 | 60.73 | 722,602 | +0.69(+1.15%) |
Jul 10, 2015 | 59.98 | 60.33 | 59.81 | 60.04 | 721,433 | +0.95(+1.62%) |
Jul 09, 2015 | 59.07 | 59.47 | 58.65 | 59.08 | 1,144,107 | +0.75(+1.28%) |
Jul 08, 2015 | 58.85 | 59.05 | 58.22 | 58.34 | 856,791 | -0.88(-1.48%) |
Jul 07, 2015 | 60.04 | 60.04 | 58.80 | 59.22 | 1,111,208 | -0.79(-1.32%) |
Jul 06, 2015 | 58.72 | 60.05 | 58.72 | 60.01 | 799,916 | -0.07(-0.11%) |
Jul 02, 2015 | 60.66 | 60.08 | 60.08 | 60.08 | 651,829 | -0.59(-0.97%) |
Jul 01, 2015 | 60.38 | 60.74 | 60.09 | 60.66 | 979,597 | +1.09(+1.82%) |
Jun 30, 2015 | 60.30 | 60.44 | 59.27 | 59.58 | 1,571,060 | -0.13(-0.22%) |
Jun 29, 2015 | 59.93 | 60.31 | 59.65 | 59.71 | 895,923 | -1.10(-1.80%) |
Jun 26, 2015 | 60.64 | 60.87 | 60.43 | 60.80 | 767,087 | +0.59(+0.97%) |
Jun 25, 2015 | 60.57 | 60.84 | 60.03 | 60.22 | 636,541 | -0.13(-0.22%) |
Jun 24, 2015 | 60.73 | 60.94 | 60.21 | 60.35 | 572,668 | -0.53(-0.87%) |
Jun 23, 2015 | 60.25 | 60.90 | 59.85 | 60.88 | 667,197 | +0.88(+1.46%) |
Jun 22, 2015 | 59.76 | 60.17 | 59.76 | 60.00 | 852,225 | +0.82(+1.39%) |
Jun 19, 2015 | 60.01 | 60.03 | 59.18 | 59.18 | 1,651,275 | -0.72(-1.20%) |
Jun 18, 2015 | 60.23 | 60.34 | 59.80 | 59.90 | 1,006,338 | -0.11(-0.19%) |
Jun 17, 2015 | 60.69 | 61.07 | 59.81 | 60.01 | 923,609 | -0.47(-0.78%) |
Jun 16, 2015 | 60.47 | 60.97 | 60.31 | 60.48 | 876,379 | +0.20(+0.33%) |
Jun 15, 2015 | 60.06 | 60.56 | 59.68 | 60.28 | 555,777 | -0.20(-0.33%) |
Jun 12, 2015 | 60.63 | 60.69 | 60.15 | 60.48 | 733,748 | -0.38(-0.62%) |
Jun 11, 2015 | 60.77 | 61.09 | 60.48 | 60.86 | 924,393 | +0.11(+0.19%) |
Jun 10, 2015 | 60.36 | 60.90 | 60.03 | 60.75 | 989,945 | +0.69(+1.15%) |
Jun 09, 2015 | 59.36 | 60.25 | 59.06 | 60.06 | 664,083 | +0.83(+1.40%) |
Jun 08, 2015 | 59.26 | 59.83 | 59.15 | 59.23 | 958,643 | -0.24(-0.40%) |
Jun 05, 2015 | 58.93 | 59.47 | 58.82 | 59.46 | 676,281 | +1.05(+1.80%) |
Jun 04, 2015 | 58.47 | 58.87 | 58.16 | 58.41 | 908,852 | -0.18(-0.31%) |
Jun 03, 2015 | 57.89 | 59.05 | 57.69 | 58.59 | 1,208,441 | +0.98(+1.71%) |
Jun 02, 2015 | 57.04 | 57.67 | 56.85 | 57.61 | 762,324 | +0.60(+1.06%) |
Jun 01, 2015 | 57.55 | 57.55 | 56.52 | 57.00 | 630,583 | -0.23(-0.40%) |
May 29, 2015 | 57.79 | 57.86 | 56.84 | 57.23 | 1,468,843 | -0.78(-1.35%) |
May 28, 2015 | 58.28 | 58.29 | 57.83 | 58.02 | 425,539 | -0.27(-0.47%) |
May 27, 2015 | 57.69 | 58.36 | 57.48 | 58.29 | 532,585 | +0.96(+1.68%) |
May 26, 2015 | 57.44 | 57.68 | 56.99 | 57.33 | 506,956 | -0.35(-0.61%) |
May 22, 2015 | 57.77 | 57.68 | 57.68 | 57.68 | 533,757 | -0.23(-0.39%) |
May 21, 2015 | 57.87 | 57.99 | 57.65 | 57.90 | 479,423 | +0.11(+0.20%) |
May 20, 2015 | 58.35 | 58.35 | 57.68 | 57.79 | 439,901 | -0.65(-1.12%) |
May 19, 2015 | 57.47 | 58.55 | 57.47 | 58.44 | 1,183,457 | +0.84(+1.46%) |
May 18, 2015 | 56.78 | 57.64 | 56.78 | 57.60 | 693,308 | +0.82(+1.45%) |
May 15, 2015 | 57.86 | 57.86 | 56.46 | 56.78 | 366,852 | -0.92(-1.59%) |
May 14, 2015 | 57.34 | 57.70 | 56.87 | 57.69 | 572,090 | +0.63(+1.11%) |
May 13, 2015 | 56.71 | 57.16 | 56.40 | 57.06 | 604,763 | +0.52(+0.92%) |
May 12, 2015 | 55.77 | 56.71 | 55.48 | 56.54 | 655,602 | +0.50(+0.89%) |
May 11, 2015 | 56.05 | 56.24 | 55.79 | 56.04 | 437,889 | -0.02(-0.03%) |
May 08, 2015 | 55.29 | 56.44 | 55.22 | 56.06 | 652,083 | +0.84(+1.52%) |
May 07, 2015 | 55.40 | 55.41 | 54.77 | 55.22 | 580,283 | -0.15(-0.27%) |
May 06, 2015 | 55.29 | 55.39 | 54.50 | 55.37 | 763,145 | +0.19(+0.34%) |
May 05, 2015 | 55.06 | 55.78 | 54.96 | 55.18 | 559,041 | -0.04(-0.07%) |
May 04, 2015 | 55.00 | 55.43 | 54.67 | 55.22 | 890,299 | +0.28(+0.52%) |