Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.58 | 58.92 | 57.97 | 58.34 | 328,425 | -0.12(-0.20%) |
May 27, 2016 | 57.91 | 58.46 | 58.46 | 58.46 | 240,486 | +0.39(+0.66%) |
May 26, 2016 | 58.80 | 58.80 | 57.87 | 58.08 | 238,310 | -0.22(-0.37%) |
May 25, 2016 | 58.01 | 58.98 | 57.83 | 58.29 | 312,116 | +0.39(+0.67%) |
May 24, 2016 | 58.09 | 58.38 | 57.69 | 57.91 | 336,225 | +0.13(+0.22%) |
May 23, 2016 | 57.77 | 58.35 | 57.67 | 57.78 | 391,760 | -0.10(-0.17%) |
May 20, 2016 | 58.03 | 58.29 | 57.70 | 57.88 | 416,051 | -0.05(-0.09%) |
May 19, 2016 | 56.19 | 58.08 | 55.82 | 57.93 | 462,800 | +1.30(+2.29%) |
May 18, 2016 | 57.39 | 57.87 | 56.51 | 56.63 | 486,921 | -1.19(-2.05%) |
May 17, 2016 | 57.47 | 58.23 | 57.05 | 57.82 | 306,790 | +0.29(+0.50%) |
May 16, 2016 | 56.99 | 57.88 | 56.68 | 57.53 | 353,985 | +0.60(+1.06%) |
May 13, 2016 | 57.17 | 57.92 | 56.59 | 56.93 | 334,919 | -0.42(-0.72%) |
May 12, 2016 | 57.67 | 58.22 | 57.05 | 57.34 | 360,121 | +0.07(+0.13%) |
May 11, 2016 | 57.53 | 57.81 | 56.94 | 57.27 | 334,710 | -0.09(-0.16%) |
May 10, 2016 | 55.82 | 57.43 | 55.64 | 57.36 | 475,412 | +1.76(+3.16%) |
May 09, 2016 | 54.61 | 56.13 | 52.69 | 55.60 | 861,495 | -0.29(-0.52%) |
May 06, 2016 | 55.72 | 56.08 | 55.27 | 55.89 | 464,552 | +0.29(+0.52%) |
May 05, 2016 | 55.98 | 56.38 | 55.36 | 55.60 | 426,374 | -0.04(-0.07%) |
May 04, 2016 | 55.19 | 55.90 | 54.96 | 55.64 | 563,869 | +0.12(+0.21%) |
May 03, 2016 | 54.81 | 55.59 | 54.34 | 55.52 | 549,886 | -0.03(-0.05%) |
May 02, 2016 | 55.63 | 56.08 | 54.94 | 55.55 | 299,630 | -0.06(-0.11%) |
Apr 29, 2016 | 55.29 | 55.76 | 55.23 | 55.61 | 365,229 | +0.42(+0.77%) |
Apr 28, 2016 | 55.96 | 56.50 | 54.97 | 55.19 | 382,835 | -0.63(-1.13%) |
Apr 27, 2016 | 55.39 | 55.94 | 55.16 | 55.82 | 400,245 | +0.28(+0.51%) |
Apr 26, 2016 | 55.20 | 55.93 | 53.42 | 55.53 | 642,965 | +1.87(+3.48%) |
Apr 25, 2016 | 54.18 | 54.31 | 53.29 | 53.66 | 377,868 | -0.56(-1.04%) |
Apr 22, 2016 | 54.20 | 54.58 | 53.99 | 54.23 | 418,126 | +0.19(+0.34%) |
Apr 21, 2016 | 54.82 | 55.22 | 53.92 | 54.04 | 291,459 | -0.66(-1.21%) |
Apr 20, 2016 | 54.85 | 55.15 | 54.55 | 54.70 | 441,731 | -0.05(-0.09%) |
Apr 19, 2016 | 54.44 | 55.43 | 54.44 | 54.76 | 402,364 | +0.18(+0.33%) |
Apr 18, 2016 | 54.08 | 54.73 | 53.63 | 54.58 | 268,202 | +0.26(+0.48%) |
Apr 15, 2016 | 53.64 | 54.55 | 52.99 | 54.32 | 392,897 | +0.59(+1.10%) |
Apr 14, 2016 | 53.76 | 54.01 | 53.20 | 53.72 | 337,177 | +0.14(+0.26%) |
Apr 13, 2016 | 52.56 | 53.67 | 52.15 | 53.58 | 431,168 | +1.17(+2.24%) |
Apr 12, 2016 | 51.57 | 52.89 | 51.22 | 52.41 | 593,575 | +1.19(+2.32%) |
Apr 11, 2016 | 51.80 | 52.67 | 51.03 | 51.22 | 378,195 | +0.06(+0.12%) |
Apr 08, 2016 | 50.49 | 51.89 | 50.28 | 51.16 | 713,487 | +0.93(+1.86%) |
Apr 07, 2016 | 50.52 | 51.07 | 50.11 | 50.23 | 325,989 | -0.47(-0.94%) |
Apr 06, 2016 | 50.47 | 50.74 | 49.74 | 50.70 | 439,629 | +0.21(+0.41%) |
Apr 05, 2016 | 51.38 | 51.61 | 50.04 | 50.50 | 507,062 | -1.14(-2.21%) |
Apr 04, 2016 | 52.28 | 52.28 | 51.49 | 51.64 | 610,154 | -0.65(-1.23%) |
Apr 01, 2016 | 51.93 | 52.48 | 51.72 | 52.28 | 424,125 | -0.28(-0.54%) |
Mar 31, 2016 | 53.03 | 53.60 | 52.42 | 52.57 | 375,770 | -0.57(-1.07%) |
Mar 30, 2016 | 53.63 | 53.72 | 52.11 | 53.14 | 585,055 | -1.13(-2.08%) |
Mar 29, 2016 | 52.82 | 54.45 | 52.79 | 54.27 | 401,905 | +1.08(+2.04%) |
Mar 28, 2016 | 53.69 | 53.72 | 52.57 | 53.18 | 398,438 | -0.24(-0.44%) |
Mar 24, 2016 | 53.04 | 53.42 | 53.42 | 53.42 | 310,984 | -0.04(-0.07%) |
Mar 23, 2016 | 55.85 | 56.08 | 52.99 | 53.46 | 422,926 | -2.96(-5.25%) |
Mar 22, 2016 | 56.16 | 56.50 | 55.50 | 56.42 | 513,594 | +0.14(+0.25%) |
Mar 21, 2016 | 56.10 | 56.58 | 55.99 | 56.28 | 317,541 | +0.11(+0.20%) |
Mar 18, 2016 | 55.59 | 56.37 | 55.36 | 56.16 | 1,345,566 | +0.60(+1.08%) |
Mar 17, 2016 | 54.81 | 55.79 | 54.30 | 55.56 | 377,763 | +1.05(+1.92%) |
Mar 16, 2016 | 53.97 | 54.62 | 53.12 | 54.52 | 372,472 | +0.29(+0.53%) |
Mar 15, 2016 | 53.53 | 54.53 | 53.27 | 54.23 | 494,025 | +0.19(+0.36%) |
Mar 14, 2016 | 53.44 | 54.47 | 53.35 | 54.04 | 581,969 | +0.66(+1.24%) |
Mar 11, 2016 | 52.95 | 53.40 | 52.64 | 53.38 | 279,577 | +0.91(+1.74%) |
Mar 10, 2016 | 52.25 | 52.63 | 51.04 | 52.46 | 345,853 | +0.22(+0.43%) |
Mar 09, 2016 | 52.02 | 52.35 | 51.62 | 52.24 | 400,944 | +0.27(+0.51%) |
Mar 08, 2016 | 53.35 | 53.68 | 51.93 | 51.97 | 572,030 | -1.97(-3.66%) |
Mar 07, 2016 | 51.39 | 54.45 | 51.39 | 53.95 | 753,178 | +2.97(+5.82%) |
Mar 04, 2016 | 52.02 | 52.65 | 50.63 | 50.98 | 752,343 | -0.89(-1.72%) |
Mar 03, 2016 | 51.30 | 51.94 | 51.00 | 51.87 | 462,537 | +0.57(+1.11%) |
Mar 02, 2016 | 50.92 | 51.86 | 50.39 | 51.30 | 930,131 | +0.32(+0.63%) |
Mar 01, 2016 | 50.74 | 51.13 | 49.90 | 50.98 | 700,890 | +0.65(+1.30%) |
Feb 29, 2016 | 50.56 | 51.25 | 50.32 | 50.33 | 316,966 | -0.16(-0.31%) |
Feb 26, 2016 | 50.57 | 51.04 | 50.22 | 50.48 | 373,456 | +0.22(+0.44%) |
Feb 25, 2016 | 50.22 | 50.64 | 49.79 | 50.26 | 447,965 | +0.00(+0.01%) |
Feb 24, 2016 | 50.06 | 50.51 | 49.20 | 50.26 | 499,265 | -0.20(-0.39%) |
Feb 23, 2016 | 51.47 | 52.03 | 50.38 | 50.45 | 479,800 | -1.11(-2.15%) |
Feb 22, 2016 | 50.70 | 51.95 | 50.82 | 51.56 | 351,282 | +0.86(+1.69%) |
Feb 19, 2016 | 50.85 | 51.29 | 50.01 | 50.70 | 434,765 | -0.39(-0.76%) |
Feb 18, 2016 | 50.82 | 51.33 | 50.42 | 51.09 | 436,769 | +0.26(+0.51%) |
Feb 17, 2016 | 49.42 | 50.96 | 49.40 | 50.84 | 837,659 | +1.92(+3.92%) |
Feb 16, 2016 | 50.85 | 51.72 | 48.68 | 48.92 | 967,462 | -1.94(-3.81%) |
Feb 12, 2016 | 49.30 | 50.86 | 50.86 | 50.86 | 505,648 | +1.81(+3.68%) |
Feb 11, 2016 | 50.98 | 51.17 | 48.91 | 49.05 | 643,380 | -2.15(-4.20%) |
Feb 10, 2016 | 52.72 | 53.24 | 51.14 | 51.20 | 594,930 | -1.73(-3.27%) |
Feb 09, 2016 | 51.57 | 53.06 | 50.92 | 52.94 | 1,216,417 | +0.32(+0.60%) |
Feb 08, 2016 | 53.49 | 53.60 | 52.38 | 52.62 | 614,028 | -0.90(-1.67%) |
Feb 05, 2016 | 55.33 | 55.16 | 53.38 | 53.52 | 466,965 | -1.81(-3.28%) |
Feb 04, 2016 | 54.46 | 55.53 | 54.12 | 55.33 | 593,979 | +1.29(+2.39%) |
Feb 03, 2016 | 53.06 | 54.32 | 52.68 | 54.04 | 662,311 | +1.52(+2.89%) |
Feb 02, 2016 | 53.79 | 54.40 | 52.44 | 52.52 | 557,537 | -1.78(-3.29%) |
Feb 01, 2016 | 54.65 | 54.89 | 53.74 | 54.30 | 477,473 | -0.66(-1.20%) |
Jan 29, 2016 | 54.13 | 54.98 | 53.77 | 54.96 | 577,419 | +0.97(+1.80%) |
Jan 28, 2016 | 53.55 | 54.14 | 52.94 | 53.99 | 527,870 | +0.68(+1.27%) |
Jan 27, 2016 | 53.24 | 53.99 | 52.88 | 53.32 | 282,004 | -0.01(-0.03%) |
Jan 26, 2016 | 53.13 | 53.47 | 52.73 | 53.33 | 396,829 | +0.68(+1.30%) |
Jan 25, 2016 | 52.83 | 53.21 | 52.23 | 52.65 | 524,814 | -0.70(-1.31%) |
Jan 22, 2016 | 53.04 | 53.93 | 52.44 | 53.35 | 399,362 | +1.21(+2.32%) |
Jan 21, 2016 | 52.16 | 52.55 | 51.43 | 52.14 | 546,624 | -0.07(-0.14%) |
Jan 20, 2016 | 52.08 | 52.57 | 50.98 | 52.21 | 536,650 | -0.37(-0.70%) |
Jan 19, 2016 | 53.40 | 53.47 | 52.07 | 52.58 | 596,595 | -0.21(-0.40%) |
Jan 15, 2016 | 52.76 | 52.79 | 52.79 | 52.79 | 855,639 | -0.52(-0.98%) |
Jan 14, 2016 | 51.61 | 53.48 | 51.38 | 53.31 | 619,563 | +1.83(+3.55%) |
Jan 13, 2016 | 52.14 | 52.63 | 51.45 | 51.48 | 502,137 | -0.48(-0.92%) |
Jan 12, 2016 | 51.92 | 52.56 | 51.56 | 51.96 | 602,480 | +0.32(+0.63%) |
Jan 11, 2016 | 51.95 | 52.40 | 51.14 | 51.64 | 755,197 | -0.13(-0.26%) |
Jan 08, 2016 | 52.77 | 52.87 | 51.45 | 51.77 | 1,437,308 | -1.88(-3.50%) |
Jan 07, 2016 | 53.97 | 54.34 | 53.55 | 53.65 | 568,510 | -0.84(-1.54%) |
Jan 06, 2016 | 54.35 | 54.68 | 54.03 | 54.49 | 446,051 | -0.28(-0.51%) |
Jan 05, 2016 | 55.86 | 55.81 | 54.68 | 54.76 | 445,823 | -1.09(-1.96%) |
Jan 04, 2016 | 55.27 | 56.41 | 54.89 | 55.86 | 533,250 | +0.59(+1.06%) |
Dec 31, 2015 | 55.66 | 55.27 | 55.27 | 55.27 | 246,083 | -0.40(-0.71%) |
Dec 30, 2015 | 55.92 | 56.36 | 55.67 | 55.67 | 252,143 | -0.39(-0.69%) |
Dec 29, 2015 | 55.92 | 56.16 | 55.70 | 56.06 | 333,413 | +0.46(+0.83%) |
Dec 28, 2015 | 55.45 | 55.67 | 54.93 | 55.59 | 314,904 | +0.14(+0.25%) |
Dec 24, 2015 | 55.28 | 55.45 | 55.45 | 55.45 | 135,638 | +0.26(+0.48%) |
Dec 23, 2015 | 55.55 | 56.32 | 54.63 | 55.19 | 380,536 | +0.17(+0.31%) |
Dec 22, 2015 | 52.14 | 55.36 | 52.14 | 55.02 | 801,938 | +2.06(+3.90%) |
Dec 21, 2015 | 54.51 | 54.55 | 52.66 | 52.96 | 431,928 | -1.26(-2.33%) |
Dec 18, 2015 | 54.34 | 54.73 | 53.97 | 54.22 | 612,437 | -0.07(-0.14%) |
Dec 17, 2015 | 55.85 | 56.58 | 53.96 | 54.29 | 395,973 | -1.53(-2.74%) |
Dec 16, 2015 | 55.62 | 56.06 | 54.67 | 55.82 | 520,883 | +0.59(+1.06%) |
Dec 15, 2015 | 56.52 | 56.93 | 54.96 | 55.23 | 487,409 | -0.73(-1.31%) |
Dec 14, 2015 | 57.55 | 58.18 | 55.82 | 55.97 | 398,513 | -1.73(-2.99%) |
Dec 11, 2015 | 57.83 | 58.17 | 57.13 | 57.69 | 404,209 | -0.73(-1.26%) |
Dec 10, 2015 | 60.21 | 60.21 | 58.36 | 58.43 | 469,592 | -1.77(-2.94%) |
Dec 09, 2015 | 61.01 | 61.73 | 60.10 | 60.20 | 243,053 | -0.59(-0.97%) |
Dec 08, 2015 | 61.26 | 61.79 | 60.65 | 60.79 | 250,509 | -0.97(-1.57%) |
Dec 07, 2015 | 61.94 | 62.18 | 61.17 | 61.76 | 256,136 | -0.54(-0.87%) |
Dec 04, 2015 | 61.03 | 62.34 | 61.03 | 62.30 | 162,518 | +1.26(+2.06%) |
Dec 03, 2015 | 61.26 | 61.63 | 60.68 | 61.04 | 268,010 | +0.05(+0.08%) |
Dec 02, 2015 | 61.06 | 61.78 | 60.61 | 60.99 | 245,814 | -1.05(-1.69%) |
Dec 01, 2015 | 61.93 | 62.56 | 61.68 | 62.04 | 341,756 | +0.26(+0.42%) |
Nov 30, 2015 | 61.31 | 62.11 | 61.04 | 61.78 | 331,628 | +0.51(+0.84%) |
Nov 27, 2015 | 62.05 | 62.05 | 60.84 | 61.27 | 223,896 | -0.65(-1.06%) |
Nov 25, 2015 | 61.60 | 61.92 | 61.92 | 61.92 | 252,538 | +0.10(+0.16%) |
Nov 24, 2015 | 61.35 | 62.07 | 60.87 | 61.82 | 285,038 | +0.49(+0.80%) |
Nov 23, 2015 | 60.44 | 61.60 | 59.75 | 61.33 | 368,301 | +0.68(+1.12%) |
Nov 20, 2015 | 61.45 | 61.59 | 60.50 | 60.66 | 359,551 | -0.53(-0.87%) |
Nov 19, 2015 | 61.47 | 61.63 | 60.74 | 61.19 | 253,116 | -0.13(-0.21%) |
Nov 18, 2015 | 60.39 | 61.38 | 59.48 | 61.32 | 264,177 | +1.22(+2.04%) |
Nov 17, 2015 | 59.56 | 60.42 | 59.38 | 60.10 | 349,020 | +0.44(+0.75%) |
Nov 16, 2015 | 58.57 | 59.67 | 58.29 | 59.65 | 211,484 | +1.22(+2.08%) |
Nov 13, 2015 | 59.21 | 59.48 | 58.37 | 58.43 | 229,085 | -0.82(-1.39%) |
Nov 12, 2015 | 59.53 | 60.00 | 59.05 | 59.26 | 244,256 | -0.84(-1.39%) |
Nov 11, 2015 | 59.96 | 60.23 | 59.37 | 60.10 | 288,236 | +0.26(+0.44%) |
Nov 10, 2015 | 59.58 | 60.04 | 59.42 | 59.83 | 227,590 | -0.05(-0.09%) |
Nov 09, 2015 | 60.47 | 60.75 | 59.37 | 59.88 | 293,026 | -0.58(-0.96%) |
Nov 06, 2015 | 60.55 | 60.63 | 59.50 | 60.47 | 320,756 | -0.50(-0.82%) |
Nov 05, 2015 | 61.84 | 61.86 | 60.85 | 60.97 | 321,112 | -0.84(-1.36%) |
Nov 04, 2015 | 61.85 | 61.93 | 61.22 | 61.81 | 375,986 | +0.31(+0.50%) |
Nov 03, 2015 | 60.39 | 61.85 | 60.12 | 61.50 | 240,567 | +0.99(+1.64%) |
Nov 02, 2015 | 59.26 | 60.58 | 59.16 | 60.51 | 312,355 | +1.32(+2.23%) |
Oct 30, 2015 | 59.27 | 60.11 | 58.87 | 59.19 | 356,692 | +0.12(+0.20%) |
Oct 29, 2015 | 59.38 | 60.04 | 59.04 | 59.08 | 249,653 | -0.71(-1.19%) |
Oct 28, 2015 | 59.86 | 60.98 | 58.41 | 59.79 | 476,247 | -0.20(-0.33%) |
Oct 27, 2015 | 61.43 | 61.43 | 59.34 | 59.99 | 350,267 | -1.76(-2.86%) |
Oct 26, 2015 | 61.96 | 62.39 | 61.59 | 61.75 | 225,596 | -0.37(-0.60%) |
Oct 23, 2015 | 61.60 | 62.23 | 61.22 | 62.12 | 198,518 | +1.23(+2.02%) |
Oct 22, 2015 | 60.95 | 61.65 | 60.59 | 60.89 | 324,121 | +0.37(+0.61%) |
Oct 21, 2015 | 60.71 | 60.83 | 60.23 | 60.52 | 203,904 | -0.15(-0.25%) |
Oct 20, 2015 | 60.00 | 60.91 | 59.81 | 60.67 | 224,818 | +0.59(+0.98%) |
Oct 19, 2015 | 60.76 | 61.25 | 60.07 | 60.08 | 338,626 | -1.97(-3.18%) |
Oct 16, 2015 | 62.37 | 62.65 | 61.71 | 62.06 | 160,567 | -0.31(-0.50%) |
Oct 15, 2015 | 61.57 | 62.46 | 61.17 | 62.37 | 242,874 | +0.86(+1.40%) |
Oct 14, 2015 | 61.55 | 62.26 | 61.30 | 61.51 | 261,919 | -0.21(-0.34%) |
Oct 13, 2015 | 61.68 | 62.30 | 61.59 | 61.72 | 199,335 | -0.30(-0.48%) |
Oct 12, 2015 | 62.66 | 62.66 | 61.84 | 62.02 | 203,996 | -0.63(-1.00%) |
Oct 09, 2015 | 62.03 | 62.96 | 61.43 | 62.65 | 346,096 | +1.24(+2.02%) |
Oct 08, 2015 | 60.62 | 61.89 | 60.54 | 61.41 | 547,063 | +0.68(+1.12%) |
Oct 07, 2015 | 61.68 | 62.43 | 60.36 | 60.73 | 517,744 | -0.22(-0.36%) |
Oct 06, 2015 | 60.61 | 61.47 | 60.28 | 60.95 | 252,781 | +0.66(+1.10%) |
Oct 05, 2015 | 59.93 | 60.89 | 59.53 | 60.28 | 300,029 | +0.79(+1.34%) |
Oct 02, 2015 | 57.21 | 59.53 | 57.01 | 59.49 | 264,179 | +2.06(+3.59%) |
Oct 01, 2015 | 57.36 | 57.62 | 56.32 | 57.43 | 266,514 | +0.33(+0.57%) |
Sep 30, 2015 | 57.05 | 57.33 | 56.20 | 57.10 | 378,627 | +0.66(+1.16%) |
Sep 29, 2015 | 56.74 | 57.09 | 56.35 | 56.44 | 342,848 | -0.26(-0.46%) |
Sep 28, 2015 | 57.33 | 57.63 | 56.34 | 56.71 | 214,969 | -0.98(-1.70%) |
Sep 25, 2015 | 57.56 | 57.83 | 56.75 | 57.69 | 265,596 | +0.18(+0.32%) |
Sep 24, 2015 | 57.56 | 58.03 | 56.60 | 57.51 | 302,921 | -0.11(-0.19%) |
Sep 23, 2015 | 59.43 | 59.56 | 57.60 | 57.62 | 305,752 | -1.95(-3.27%) |
Sep 22, 2015 | 60.01 | 60.39 | 59.33 | 59.56 | 174,174 | -1.31(-2.15%) |
Sep 21, 2015 | 61.21 | 61.44 | 60.71 | 60.87 | 191,131 | -0.12(-0.20%) |
Sep 18, 2015 | 61.03 | 61.68 | 60.89 | 61.00 | 462,205 | -0.88(-1.42%) |
Sep 17, 2015 | 62.13 | 62.61 | 61.64 | 61.88 | 261,276 | -0.28(-0.46%) |
Sep 16, 2015 | 60.58 | 62.24 | 60.58 | 62.16 | 269,017 | +1.70(+2.82%) |
Sep 15, 2015 | 60.36 | 60.61 | 59.97 | 60.46 | 241,539 | +0.17(+0.28%) |
Sep 14, 2015 | 60.51 | 60.51 | 59.75 | 60.29 | 170,349 | -0.23(-0.37%) |
Sep 11, 2015 | 59.90 | 60.59 | 59.64 | 60.52 | 255,237 | +0.47(+0.78%) |
Sep 10, 2015 | 60.61 | 61.01 | 59.93 | 60.05 | 272,613 | -0.47(-0.78%) |
Sep 09, 2015 | 61.28 | 61.56 | 60.44 | 60.52 | 350,663 | -0.47(-0.76%) |
Sep 08, 2015 | 59.75 | 61.17 | 59.40 | 60.99 | 417,244 | +1.99(+3.37%) |
Sep 04, 2015 | 58.29 | 59.00 | 59.00 | 59.00 | 272,164 | +0.07(+0.11%) |
Sep 03, 2015 | 58.43 | 59.02 | 58.32 | 58.94 | 269,625 | +0.88(+1.52%) |
Sep 02, 2015 | 58.60 | 58.73 | 57.71 | 58.05 | 389,035 | -0.02(-0.04%) |
Sep 01, 2015 | 58.35 | 59.05 | 57.93 | 58.08 | 340,836 | -0.94(-1.59%) |
Aug 31, 2015 | 59.54 | 59.75 | 58.77 | 59.02 | 269,194 | -0.52(-0.88%) |
Aug 28, 2015 | 58.99 | 59.67 | 58.81 | 59.54 | 397,095 | +0.57(+0.96%) |
Aug 27, 2015 | 58.81 | 59.66 | 58.38 | 58.97 | 502,762 | +0.89(+1.53%) |
Aug 26, 2015 | 58.52 | 58.52 | 57.00 | 58.08 | 471,271 | +0.55(+0.95%) |
Aug 25, 2015 | 58.34 | 59.09 | 57.50 | 57.53 | 551,980 | +0.28(+0.49%) |
Aug 24, 2015 | 59.12 | 60.25 | 57.19 | 57.25 | 762,253 | -2.33(-3.92%) |
Aug 21, 2015 | 60.43 | 60.77 | 59.52 | 59.59 | 539,451 | -1.15(-1.89%) |
Aug 20, 2015 | 60.90 | 61.09 | 60.56 | 60.74 | 294,484 | -0.26(-0.43%) |
Aug 19, 2015 | 60.90 | 61.10 | 60.02 | 61.00 | 287,414 | -0.10(-0.17%) |
Aug 18, 2015 | 61.28 | 61.41 | 60.64 | 61.10 | 252,103 | -0.31(-0.51%) |
Aug 17, 2015 | 61.48 | 61.53 | 60.77 | 61.41 | 341,733 | -0.07(-0.12%) |
Aug 14, 2015 | 61.13 | 62.02 | 60.60 | 61.48 | 370,306 | +0.24(+0.39%) |
Aug 13, 2015 | 60.93 | 62.09 | 60.13 | 61.24 | 749,785 | +0.64(+1.05%) |
Aug 12, 2015 | 59.01 | 61.07 | 58.52 | 60.61 | 501,176 | +1.47(+2.48%) |
Aug 11, 2015 | 59.31 | 59.49 | 58.73 | 59.14 | 253,290 | -0.77(-1.28%) |
Aug 10, 2015 | 58.63 | 59.97 | 58.37 | 59.91 | 455,640 | +1.68(+2.88%) |
Aug 07, 2015 | 57.95 | 58.81 | 57.85 | 58.23 | 346,193 | +0.03(+0.05%) |
Aug 06, 2015 | 58.24 | 58.52 | 57.88 | 58.20 | 273,785 | +0.01(+0.01%) |
Aug 05, 2015 | 58.28 | 58.60 | 57.82 | 58.19 | 310,763 | +0.50(+0.86%) |
Aug 04, 2015 | 57.69 | 58.11 | 57.14 | 57.69 | 260,640 | +0.19(+0.33%) |
Aug 03, 2015 | 57.62 | 58.09 | 57.12 | 57.51 | 422,529 | -0.30(-0.52%) |
Jul 31, 2015 | 58.32 | 59.15 | 57.80 | 57.81 | 463,004 | -0.35(-0.60%) |
Jul 30, 2015 | 58.74 | 59.02 | 58.03 | 58.16 | 601,081 | -0.96(-1.63%) |
Jul 29, 2015 | 61.04 | 61.27 | 59.04 | 59.12 | 889,647 | -2.28(-3.72%) |
Jul 28, 2015 | 58.72 | 61.76 | 58.64 | 61.40 | 927,021 | +2.97(+5.08%) |
Jul 27, 2015 | 58.55 | 58.98 | 58.20 | 58.43 | 473,381 | -0.50(-0.85%) |
Jul 24, 2015 | 59.07 | 59.41 | 58.29 | 58.93 | 338,361 | -0.33(-0.56%) |
Jul 23, 2015 | 59.59 | 60.15 | 59.17 | 59.26 | 340,134 | -0.33(-0.55%) |
Jul 22, 2015 | 59.18 | 59.67 | 58.73 | 59.59 | 282,877 | +0.23(+0.39%) |
Jul 21, 2015 | 59.74 | 60.07 | 59.31 | 59.36 | 199,762 | -0.52(-0.87%) |
Jul 20, 2015 | 59.94 | 59.97 | 59.46 | 59.88 | 261,850 | -0.45(-0.74%) |
Jul 17, 2015 | 60.77 | 61.25 | 60.01 | 60.32 | 307,254 | -0.56(-0.91%) |
Jul 16, 2015 | 60.14 | 60.95 | 59.75 | 60.88 | 320,944 | +1.06(+1.78%) |
Jul 15, 2015 | 60.84 | 60.84 | 59.74 | 59.82 | 242,758 | -1.13(-1.86%) |
Jul 14, 2015 | 61.95 | 61.95 | 60.63 | 60.95 | 354,829 | -1.09(-1.76%) |
Jul 13, 2015 | 61.46 | 62.12 | 60.77 | 62.04 | 516,855 | +0.96(+1.57%) |
Jul 10, 2015 | 60.71 | 61.25 | 60.54 | 61.08 | 474,422 | +0.74(+1.22%) |
Jul 09, 2015 | 60.40 | 60.70 | 59.98 | 60.35 | 594,581 | +0.31(+0.52%) |
Jul 08, 2015 | 59.43 | 60.15 | 59.17 | 60.04 | 519,104 | +0.34(+0.57%) |
Jul 07, 2015 | 59.40 | 59.73 | 58.47 | 59.70 | 346,403 | +0.03(+0.05%) |
Jul 06, 2015 | 59.39 | 59.74 | 59.18 | 59.67 | 334,023 | +0.04(+0.07%) |
Jul 02, 2015 | 59.54 | 59.62 | 59.62 | 59.62 | 296,836 | +0.08(+0.13%) |
Jul 01, 2015 | 59.64 | 59.73 | 58.99 | 59.54 | 288,177 | +0.19(+0.32%) |
Jun 30, 2015 | 60.02 | 60.43 | 59.20 | 59.36 | 403,257 | -0.47(-0.79%) |
Jun 29, 2015 | 60.45 | 60.56 | 59.77 | 59.83 | 320,389 | -0.87(-1.43%) |
Jun 26, 2015 | 60.17 | 60.81 | 60.10 | 60.69 | 377,037 | +0.50(+0.83%) |
Jun 25, 2015 | 60.03 | 60.54 | 60.03 | 60.19 | 511,740 | +0.17(+0.28%) |
Jun 24, 2015 | 60.05 | 60.20 | 59.65 | 60.03 | 230,615 | +0.03(+0.05%) |
Jun 23, 2015 | 60.39 | 60.43 | 59.75 | 60.00 | 239,924 | -0.22(-0.37%) |
Jun 22, 2015 | 60.53 | 61.04 | 60.07 | 60.22 | 245,256 | +0.00(+0.00%) |
Jun 19, 2015 | 60.56 | 60.56 | 60.03 | 60.22 | 586,552 | -0.40(-0.66%) |
Jun 18, 2015 | 60.95 | 61.36 | 60.22 | 60.62 | 908,558 | -0.42(-0.69%) |
Jun 17, 2015 | 61.32 | 61.32 | 60.37 | 61.04 | 502,255 | -0.03(-0.05%) |
Jun 16, 2015 | 61.44 | 61.81 | 61.05 | 61.07 | 715,287 | -0.62(-1.01%) |
Jun 15, 2015 | 61.93 | 62.54 | 61.23 | 61.69 | 712,009 | -1.17(-1.86%) |
Jun 12, 2015 | 63.45 | 63.45 | 62.47 | 62.86 | 824,704 | -0.74(-1.17%) |
Jun 11, 2015 | 63.13 | 63.62 | 63.10 | 63.60 | 248,271 | +0.70(+1.11%) |
Jun 10, 2015 | 62.89 | 63.38 | 62.60 | 62.90 | 190,158 | +0.31(+0.50%) |
Jun 09, 2015 | 62.66 | 63.25 | 62.30 | 62.59 | 158,034 | -0.05(-0.08%) |
Jun 08, 2015 | 62.95 | 63.27 | 62.61 | 62.64 | 204,357 | -0.38(-0.61%) |
Jun 05, 2015 | 63.03 | 63.03 | 62.72 | 63.03 | 241,045 | -0.15(-0.24%) |
Jun 04, 2015 | 63.42 | 63.81 | 62.94 | 63.18 | 229,094 | -0.48(-0.76%) |
Jun 03, 2015 | 63.03 | 63.98 | 63.01 | 63.66 | 248,801 | +0.59(+0.94%) |
Jun 02, 2015 | 62.65 | 63.17 | 62.54 | 63.07 | 256,516 | +0.40(+0.63%) |