Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.07 | 65.79 | 65.03 | 65.05 | 916,664 | -0.93(-1.41%) |
Feb 26, 2016 | 67.41 | 66.84 | 65.93 | 65.98 | 1,609,413 | -1.43(-2.13%) |
Feb 25, 2016 | 66.65 | 67.42 | 66.41 | 67.41 | 1,166,619 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.77 | 64.50 | 65.64 | 1,182,639 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.22 | 66.29 | 651,915 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,964 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,832 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.08 | 66.27 | 932,392 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.28 | 1,264,069 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.65 | 64.29 | 65.39 | 1,992,896 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,523 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.57 | 63.62 | 64.14 | 1,451,771 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.63 | 64.71 | 1,905,227 | +0.06(+0.09%) |
Feb 09, 2016 | 63.44 | 65.26 | 63.40 | 64.65 | 3,344,012 | +0.49(+0.77%) |
Feb 08, 2016 | 63.68 | 64.21 | 63.28 | 64.16 | 2,510,611 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.84 | 64.69 | 65.10 | 2,034,085 | -2.44(-3.62%) |
Feb 04, 2016 | 67.16 | 67.92 | 66.95 | 67.54 | 1,486,458 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.49 | 66.85 | 68.27 | 1,476,195 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.98 | 67.10 | 1,506,177 | -1.72(-2.50%) |
Feb 01, 2016 | 67.92 | 69.05 | 67.82 | 68.81 | 1,405,290 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,293 | +1.81(+2.70%) |
Jan 28, 2016 | 68.05 | 68.13 | 66.86 | 67.09 | 1,831,998 | -1.03(-1.51%) |
Jan 27, 2016 | 68.24 | 69.16 | 67.90 | 68.11 | 1,149,399 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,530 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.49 | 67.51 | 67.61 | 1,571,081 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,902 | +0.24(+0.36%) |
Jan 21, 2016 | 66.85 | 67.61 | 66.16 | 67.34 | 2,349,098 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,157 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,376 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,555 | -2.43(-3.54%) |
Jan 14, 2016 | 68.56 | 69.31 | 68.15 | 68.83 | 2,303,446 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,685 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.38 | 3,917,704 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,612 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.27 | 66.40 | 1,374,608 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.66 | 1,935,162 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.16 | 66.19 | 67.04 | 1,194,821 | +0.59(+0.88%) |
Jan 05, 2016 | 65.90 | 66.57 | 65.76 | 66.46 | 1,612,224 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.52 | 66.60 | 1,245,569 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,283 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,358 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,343 | +0.52(+0.75%) |
Dec 28, 2015 | 69.18 | 69.36 | 68.93 | 69.34 | 384,493 | +0.22(+0.32%) |
Dec 24, 2015 | 68.94 | 69.12 | 69.12 | 69.12 | 189,019 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,235 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.43 | 67.50 | 68.30 | 850,177 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.56 | 67.61 | 67.93 | 1,056,523 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,521 | -0.25(-0.37%) |
Dec 17, 2015 | 68.56 | 68.64 | 67.67 | 67.70 | 1,202,631 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.93 | 67.76 | 1,586,842 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.98 | 67.35 | 67.57 | 926,336 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,833 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.66 | 840,044 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.54 | 67.67 | 816,523 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,922 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.86 | 68.11 | 899,742 | -0.33(-0.48%) |
Dec 07, 2015 | 68.49 | 68.53 | 68.09 | 68.44 | 928,674 | +0.25(+0.37%) |
Dec 04, 2015 | 67.41 | 68.35 | 67.38 | 68.19 | 1,641,716 | +0.42(+0.62%) |
Dec 03, 2015 | 68.43 | 68.56 | 67.46 | 67.77 | 1,652,903 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,146 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.87 | 68.36 | 68.83 | 810,225 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,317 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,368 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,888 | +0.31(+0.46%) |
Nov 24, 2015 | 67.79 | 68.11 | 67.36 | 67.90 | 1,081,376 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,401 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.74 | 68.87 | 685,173 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,536 | +0.66(+0.97%) |
Nov 18, 2015 | 67.99 | 68.64 | 67.60 | 68.55 | 1,000,367 | +1.08(+1.60%) |
Nov 17, 2015 | 67.61 | 67.95 | 67.41 | 67.47 | 936,437 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.84 | 67.37 | 791,295 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,140 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 67.99 | 68.33 | 1,301,470 | -0.17(-0.25%) |
Nov 11, 2015 | 68.18 | 68.70 | 68.04 | 68.50 | 2,184,793 | +0.90(+1.33%) |
Nov 10, 2015 | 67.04 | 67.70 | 66.92 | 67.60 | 1,387,640 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.30 | 67.50 | 68.07 | 1,082,037 | +0.04(+0.06%) |
Nov 06, 2015 | 67.99 | 68.17 | 67.41 | 68.03 | 1,825,128 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 68.99 | 69.03 | 1,458,468 | +0.71(+1.04%) |
Nov 04, 2015 | 69.00 | 69.02 | 68.16 | 68.32 | 1,420,025 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,655 | +0.33(+0.48%) |
Nov 02, 2015 | 68.79 | 68.99 | 68.64 | 68.93 | 902,260 | +0.98(+1.44%) |
Oct 30, 2015 | 67.54 | 68.49 | 67.48 | 67.96 | 1,149,948 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,907 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 67.99 | 66.83 | 67.37 | 1,282,313 | +0.85(+1.28%) |
Oct 27, 2015 | 67.08 | 67.35 | 66.37 | 66.52 | 1,758,642 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.60 | 66.81 | 891,218 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.04 | 66.32 | 66.76 | 1,087,277 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.15 | 66.50 | 1,215,526 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,981 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.88 | 65.15 | 1,388,692 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,551 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,396 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,202 | +1.14(+1.81%) |
Oct 14, 2015 | 62.87 | 63.02 | 62.47 | 62.84 | 1,072,403 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.42 | 4,003,171 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.88 | 59.10 | 1,523,669 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,969 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,707 | +0.15(+0.25%) |
Oct 07, 2015 | 57.93 | 58.37 | 57.56 | 58.18 | 1,008,776 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.12 | 1,161,235 | +0.56(+0.97%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.18 | 57.56 | 795,723 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,505 | +1.42(+2.56%) |
Oct 01, 2015 | 55.72 | 55.82 | 54.77 | 55.40 | 1,032,647 | -0.54(-0.97%) |
Sep 30, 2015 | 56.35 | 56.43 | 55.43 | 55.94 | 1,055,067 | +0.72(+1.30%) |
Sep 29, 2015 | 54.83 | 55.40 | 54.69 | 55.22 | 1,108,913 | +0.51(+0.93%) |
Sep 28, 2015 | 55.42 | 55.42 | 54.71 | 54.71 | 1,405,810 | -0.41(-0.75%) |
Sep 25, 2015 | 55.27 | 55.65 | 54.97 | 55.13 | 2,059,008 | +0.41(+0.74%) |
Sep 24, 2015 | 54.39 | 54.76 | 54.02 | 54.72 | 2,678,408 | -0.09(-0.16%) |
Sep 23, 2015 | 54.67 | 54.97 | 54.35 | 54.81 | 1,860,849 | +0.07(+0.13%) |
Sep 22, 2015 | 55.00 | 55.17 | 54.34 | 54.74 | 1,646,783 | -1.46(-2.60%) |
Sep 21, 2015 | 56.29 | 56.48 | 55.91 | 56.20 | 960,509 | +0.11(+0.20%) |
Sep 18, 2015 | 56.30 | 56.88 | 55.96 | 56.09 | 1,618,965 | -1.82(-3.15%) |
Sep 17, 2015 | 57.80 | 58.40 | 57.62 | 57.91 | 1,403,948 | +0.09(+0.15%) |
Sep 16, 2015 | 57.55 | 58.03 | 57.36 | 57.82 | 1,543,828 | +0.07(+0.12%) |
Sep 15, 2015 | 56.79 | 58.71 | 56.58 | 57.75 | 1,845,962 | +0.94(+1.66%) |
Sep 14, 2015 | 56.85 | 57.04 | 56.62 | 56.81 | 701,469 | -0.22(-0.39%) |
Sep 11, 2015 | 56.64 | 57.04 | 56.58 | 57.04 | 1,043,980 | +0.07(+0.12%) |
Sep 10, 2015 | 56.10 | 57.42 | 56.07 | 56.97 | 1,508,424 | +0.79(+1.41%) |
Sep 09, 2015 | 57.33 | 57.42 | 56.08 | 56.17 | 1,449,196 | -1.11(-1.94%) |
Sep 08, 2015 | 56.95 | 57.30 | 56.70 | 57.29 | 1,035,857 | +1.40(+2.50%) |
Sep 04, 2015 | 55.91 | 55.89 | 55.89 | 55.89 | 1,933,161 | -1.59(-2.76%) |
Sep 03, 2015 | 57.17 | 57.57 | 57.14 | 57.48 | 3,256,155 | +0.38(+0.67%) |
Sep 02, 2015 | 56.86 | 57.11 | 56.29 | 57.10 | 1,732,099 | +0.47(+0.82%) |
Sep 01, 2015 | 57.10 | 57.16 | 56.39 | 56.63 | 1,252,036 | -1.44(-2.48%) |
Aug 31, 2015 | 57.98 | 58.33 | 57.74 | 58.07 | 894,854 | -0.17(-0.30%) |
Aug 28, 2015 | 57.84 | 58.34 | 57.65 | 58.25 | 1,585,807 | -0.43(-0.74%) |
Aug 27, 2015 | 58.29 | 58.68 | 57.84 | 58.68 | 1,724,720 | +1.00(+1.74%) |
Aug 26, 2015 | 57.77 | 58.04 | 56.79 | 57.68 | 8,181,391 | +0.28(+0.48%) |
Aug 25, 2015 | 59.29 | 59.49 | 57.34 | 57.40 | 2,995,742 | +0.87(+1.54%) |
Aug 24, 2015 | 56.04 | 58.63 | 54.45 | 56.53 | 3,236,812 | -1.93(-3.31%) |
Aug 21, 2015 | 59.14 | 59.55 | 58.41 | 58.46 | 2,435,921 | -0.34(-0.57%) |
Aug 20, 2015 | 60.59 | 60.61 | 58.79 | 58.80 | 1,580,288 | -1.79(-2.95%) |
Aug 19, 2015 | 60.03 | 60.88 | 59.89 | 60.59 | 1,569,253 | +0.35(+0.59%) |
Aug 18, 2015 | 60.22 | 60.31 | 59.95 | 60.23 | 822,210 | -0.35(-0.57%) |
Aug 17, 2015 | 60.04 | 60.61 | 59.93 | 60.58 | 782,212 | -0.40(-0.65%) |
Aug 14, 2015 | 60.79 | 61.06 | 60.56 | 60.97 | 765,937 | -0.05(-0.08%) |
Aug 13, 2015 | 61.07 | 61.30 | 60.83 | 61.03 | 835,894 | -0.78(-1.26%) |
Aug 12, 2015 | 61.28 | 61.82 | 60.64 | 61.80 | 1,307,644 | -0.03(-0.06%) |
Aug 11, 2015 | 62.44 | 62.52 | 61.53 | 61.84 | 664,734 | -1.26(-2.00%) |
Aug 10, 2015 | 62.39 | 63.27 | 62.38 | 63.10 | 571,861 | +0.93(+1.50%) |
Aug 07, 2015 | 62.00 | 62.23 | 61.70 | 62.17 | 676,448 | -0.22(-0.36%) |
Aug 06, 2015 | 62.91 | 62.99 | 62.29 | 62.39 | 897,053 | -0.08(-0.12%) |
Aug 05, 2015 | 62.36 | 62.84 | 62.29 | 62.47 | 517,763 | +0.37(+0.60%) |
Aug 04, 2015 | 62.29 | 62.43 | 61.97 | 62.10 | 1,011,455 | +0.26(+0.42%) |
Aug 03, 2015 | 62.55 | 62.55 | 61.60 | 61.84 | 1,136,080 | -0.04(-0.07%) |
Jul 31, 2015 | 62.05 | 62.25 | 61.70 | 61.88 | 602,408 | +0.03(+0.04%) |
Jul 30, 2015 | 61.44 | 61.97 | 61.09 | 61.85 | 1,500,617 | -0.39(-0.62%) |
Jul 29, 2015 | 61.94 | 62.66 | 61.85 | 62.24 | 1,029,669 | -0.15(-0.24%) |
Jul 28, 2015 | 61.78 | 62.50 | 61.67 | 62.39 | 2,630,777 | +0.49(+0.80%) |
Jul 27, 2015 | 62.59 | 62.62 | 61.79 | 61.90 | 2,106,825 | -0.64(-1.02%) |
Jul 24, 2015 | 63.47 | 63.58 | 62.36 | 62.54 | 2,995,394 | -0.85(-1.35%) |
Jul 23, 2015 | 63.30 | 63.67 | 63.10 | 63.39 | 1,410,636 | +0.74(+1.19%) |
Jul 22, 2015 | 62.92 | 63.24 | 62.48 | 62.65 | 2,538,497 | -0.21(-0.33%) |
Jul 21, 2015 | 64.34 | 64.52 | 62.08 | 62.86 | 4,176,410 | -1.43(-2.23%) |
Jul 20, 2015 | 64.79 | 64.82 | 64.15 | 64.29 | 1,711,017 | +0.25(+0.39%) |
Jul 17, 2015 | 64.48 | 64.50 | 63.81 | 64.04 | 874,461 | -0.37(-0.58%) |
Jul 16, 2015 | 64.49 | 64.62 | 64.26 | 64.41 | 1,107,325 | +0.39(+0.61%) |
Jul 15, 2015 | 63.57 | 64.55 | 63.35 | 64.02 | 2,105,345 | +0.81(+1.28%) |
Jul 14, 2015 | 63.11 | 63.45 | 62.99 | 63.21 | 945,085 | +0.53(+0.84%) |
Jul 13, 2015 | 62.87 | 63.08 | 62.61 | 62.68 | 1,165,621 | +0.28(+0.46%) |
Jul 10, 2015 | 62.89 | 62.92 | 62.22 | 62.40 | 1,732,311 | +2.12(+3.52%) |
Jul 09, 2015 | 60.58 | 60.90 | 60.23 | 60.27 | 1,160,962 | +1.15(+1.94%) |
Jul 08, 2015 | 59.36 | 59.74 | 58.95 | 59.13 | 1,106,255 | -0.31(-0.52%) |
Jul 07, 2015 | 58.60 | 59.63 | 57.87 | 59.44 | 2,753,678 | +0.50(+0.85%) |
Jul 06, 2015 | 58.55 | 59.45 | 58.48 | 58.94 | 1,967,414 | -1.47(-2.43%) |
Jul 02, 2015 | 60.76 | 60.40 | 60.40 | 60.40 | 774,260 | -0.35(-0.58%) |
Jul 01, 2015 | 61.13 | 61.29 | 60.59 | 60.76 | 1,444,602 | +0.12(+0.20%) |
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,900 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,627 | -1.98(-3.14%) |
Jun 26, 2015 | 63.62 | 63.68 | 62.74 | 63.00 | 705,155 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,362 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.37 | 63.47 | 790,899 | -0.84(-1.30%) |
Jun 23, 2015 | 64.64 | 64.69 | 64.26 | 64.31 | 649,390 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,693 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.73 | 984,181 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.25 | 1,452,285 | +0.32(+0.51%) |
Jun 17, 2015 | 62.92 | 63.20 | 62.38 | 62.93 | 932,854 | -0.06(-0.10%) |
Jun 16, 2015 | 62.29 | 63.18 | 62.20 | 62.99 | 800,134 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.10 | 62.57 | 770,962 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.50 | 739,630 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.06 | 680,679 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,462 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,321 | -0.60(-0.94%) |
Jun 08, 2015 | 63.56 | 63.68 | 63.11 | 63.39 | 849,358 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,879 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.71 | 64.48 | 64.62 | 681,074 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,136 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.83 | 64.23 | 64.48 | 811,260 | +0.71(+1.11%) |
Jun 01, 2015 | 63.96 | 64.04 | 63.27 | 63.77 | 550,811 | -0.03(-0.05%) |
May 29, 2015 | 64.12 | 64.29 | 63.68 | 63.81 | 1,005,725 | -0.31(-0.48%) |
May 28, 2015 | 64.38 | 64.42 | 63.77 | 64.12 | 952,752 | +0.06(+0.09%) |
May 27, 2015 | 63.25 | 64.14 | 63.14 | 64.06 | 1,329,935 | +0.60(+0.94%) |
May 26, 2015 | 63.96 | 64.01 | 63.05 | 63.46 | 1,033,123 | -1.04(-1.62%) |
May 22, 2015 | 64.87 | 64.50 | 64.50 | 64.50 | 570,879 | -0.94(-1.44%) |
May 21, 2015 | 65.17 | 65.60 | 65.11 | 65.45 | 727,337 | +0.09(+0.13%) |
May 20, 2015 | 65.04 | 65.50 | 64.94 | 65.36 | 751,332 | +0.09(+0.13%) |
May 19, 2015 | 65.10 | 65.45 | 65.00 | 65.27 | 644,768 | -0.03(-0.04%) |
May 18, 2015 | 65.39 | 65.66 | 65.13 | 65.30 | 981,777 | +0.02(+0.03%) |
May 15, 2015 | 65.32 | 65.49 | 65.05 | 65.28 | 1,021,717 | -0.37(-0.57%) |
May 14, 2015 | 65.10 | 65.73 | 64.92 | 65.65 | 1,541,194 | +1.32(+2.05%) |
May 13, 2015 | 64.75 | 65.13 | 64.24 | 64.34 | 935,320 | +0.38(+0.60%) |
May 12, 2015 | 63.91 | 64.24 | 63.65 | 63.96 | 1,253,361 | -0.19(-0.29%) |
May 11, 2015 | 64.18 | 64.47 | 64.08 | 64.14 | 911,141 | -0.44(-0.68%) |
May 08, 2015 | 64.31 | 64.87 | 64.28 | 64.58 | 613,214 | +0.59(+0.93%) |
May 07, 2015 | 63.79 | 64.48 | 63.70 | 63.99 | 1,512,028 | +0.50(+0.79%) |
May 06, 2015 | 63.79 | 64.06 | 63.26 | 63.49 | 1,699,050 | +0.21(+0.34%) |
May 05, 2015 | 63.97 | 64.01 | 63.10 | 63.28 | 1,618,960 | -1.48(-2.28%) |
May 04, 2015 | 64.98 | 65.13 | 64.75 | 64.75 | 1,693,859 | -0.16(-0.25%) |
May 01, 2015 | 64.49 | 65.31 | 64.48 | 64.92 | 904,363 | +0.60(+0.94%) |
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,530 | -0.45(-0.70%) |
Apr 29, 2015 | 65.31 | 65.48 | 64.46 | 64.76 | 1,535,772 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.03 | 1,221,321 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,949 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.07 | 63.14 | 63.88 | 897,394 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.57 | 1,111,088 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.45 | 62.42 | 63.24 | 1,579,509 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.34 | 62.71 | 63.00 | 1,839,666 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,358 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,887 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,199 | -0.39(-0.63%) |
Apr 15, 2015 | 62.49 | 62.60 | 61.77 | 62.33 | 676,198 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,595 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,460 | -0.32(-0.52%) |
Apr 10, 2015 | 62.21 | 62.44 | 61.98 | 62.18 | 711,616 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.64 | 62.01 | 808,344 | +0.04(+0.07%) |
Apr 08, 2015 | 62.54 | 62.60 | 61.74 | 61.97 | 1,031,113 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.98 | 807,639 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,610 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,771 | +0.30(+0.48%) |
Apr 01, 2015 | 62.06 | 62.06 | 61.18 | 61.53 | 1,129,905 | +0.20(+0.33%) |
Mar 31, 2015 | 61.79 | 61.94 | 61.27 | 61.32 | 1,175,092 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.15 | 61.80 | 61.79 | 1,196,889 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,093 | +0.67(+1.10%) |
Mar 26, 2015 | 60.79 | 61.25 | 60.28 | 60.96 | 983,287 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.37 | 61.21 | 61.27 | 1,634,763 | -1.21(-1.93%) |
Mar 24, 2015 | 62.77 | 63.01 | 62.43 | 62.48 | 1,639,477 | +0.28(+0.45%) |
Mar 23, 2015 | 61.93 | 62.42 | 61.61 | 62.20 | 1,742,399 | +0.37(+0.60%) |
Mar 20, 2015 | 61.64 | 62.22 | 61.26 | 61.82 | 3,255,410 | +2.08(+3.48%) |
Mar 19, 2015 | 59.66 | 59.97 | 59.52 | 59.74 | 1,932,674 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,584 | +1.67(+2.84%) |
Mar 17, 2015 | 58.64 | 58.82 | 58.40 | 58.64 | 1,011,136 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,263 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,064 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.85 | 1,445,153 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.46 | 56.81 | 57.09 | 799,150 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.57 | 56.78 | 56.85 | 934,471 | -1.33(-2.29%) |
Mar 09, 2015 | 58.08 | 58.32 | 57.86 | 58.19 | 595,519 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,715 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,509 | +0.09(+0.14%) |
Mar 04, 2015 | 59.19 | 59.44 | 58.79 | 59.38 | 1,620,019 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,046 | -0.59(-0.98%) |