Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.84 | 64.12 | 63.48 | 63.49 | 4,159,646 | -0.32(-0.49%) |
Mar 30, 2016 | 63.70 | 64.29 | 63.68 | 63.81 | 3,454,361 | +0.35(+0.56%) |
Mar 29, 2016 | 62.94 | 63.67 | 62.90 | 63.45 | 2,962,836 | +0.56(+0.89%) |
Mar 28, 2016 | 62.90 | 63.34 | 62.78 | 62.90 | 2,104,716 | +0.08(+0.13%) |
Mar 24, 2016 | 62.85 | 62.82 | 62.82 | 62.82 | 2,892,079 | -0.06(-0.09%) |
Mar 23, 2016 | 63.20 | 63.28 | 62.83 | 62.87 | 2,502,999 | -0.25(-0.40%) |
Mar 22, 2016 | 63.03 | 63.32 | 62.90 | 63.12 | 2,846,012 | +0.06(+0.09%) |
Mar 21, 2016 | 63.23 | 63.30 | 62.78 | 63.07 | 2,800,061 | -0.37(-0.58%) |
Mar 18, 2016 | 63.10 | 63.70 | 63.04 | 63.43 | 4,971,648 | +0.32(+0.51%) |
Mar 17, 2016 | 62.58 | 63.71 | 62.54 | 63.11 | 5,283,064 | +0.71(+1.14%) |
Mar 16, 2016 | 61.90 | 62.47 | 61.70 | 62.40 | 4,065,496 | +0.44(+0.70%) |
Mar 15, 2016 | 61.46 | 62.33 | 61.26 | 61.96 | 4,088,932 | +0.22(+0.35%) |
Mar 14, 2016 | 61.98 | 62.21 | 61.30 | 61.74 | 4,026,870 | -0.57(-0.91%) |
Mar 11, 2016 | 62.28 | 62.37 | 61.50 | 62.31 | 4,098,635 | +0.57(+0.92%) |
Mar 10, 2016 | 62.85 | 63.02 | 61.38 | 61.74 | 3,157,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.27 | 62.47 | 61.50 | 61.90 | 4,300,458 | -0.19(-0.30%) |
Mar 08, 2016 | 62.40 | 62.83 | 62.01 | 62.09 | 4,572,923 | -0.57(-0.92%) |
Mar 07, 2016 | 63.05 | 63.28 | 62.37 | 62.67 | 2,535,620 | -0.71(-1.12%) |
Mar 04, 2016 | 63.66 | 63.84 | 63.24 | 63.38 | 3,192,656 | -0.46(-0.73%) |
Mar 03, 2016 | 64.25 | 64.25 | 63.28 | 63.84 | 3,241,677 | -0.38(-0.59%) |
Mar 02, 2016 | 63.63 | 64.26 | 63.38 | 64.22 | 2,162,280 | +0.49(+0.76%) |
Mar 01, 2016 | 63.20 | 63.75 | 62.84 | 63.73 | 2,665,959 | +0.90(+1.43%) |
Feb 29, 2016 | 62.35 | 63.36 | 62.26 | 62.83 | 2,986,031 | +0.52(+0.83%) |
Feb 26, 2016 | 61.95 | 62.76 | 61.43 | 62.32 | 3,850,946 | -0.69(-1.10%) |
Feb 25, 2016 | 63.16 | 64.10 | 62.49 | 63.01 | 4,937,942 | +0.32(+0.51%) |
Feb 24, 2016 | 62.40 | 63.14 | 62.19 | 62.69 | 2,634,930 | -0.04(-0.06%) |
Feb 23, 2016 | 62.67 | 62.96 | 62.35 | 62.72 | 3,265,644 | -0.30(-0.47%) |
Feb 22, 2016 | 62.56 | 63.56 | 62.08 | 63.02 | 3,370,493 | +0.94(+1.52%) |
Feb 19, 2016 | 62.18 | 62.40 | 61.55 | 62.08 | 2,940,960 | -0.41(-0.65%) |
Feb 18, 2016 | 61.54 | 63.11 | 61.32 | 62.48 | 3,979,602 | +0.97(+1.58%) |
Feb 17, 2016 | 61.14 | 61.74 | 60.84 | 61.51 | 2,796,860 | +0.49(+0.81%) |
Feb 16, 2016 | 61.15 | 61.29 | 60.62 | 61.02 | 2,136,067 | +0.63(+1.05%) |
Feb 12, 2016 | 60.18 | 60.38 | 60.38 | 60.38 | 2,794,643 | +1.18(+1.99%) |
Feb 11, 2016 | 58.14 | 59.59 | 58.10 | 59.21 | 3,434,325 | -0.23(-0.39%) |
Feb 10, 2016 | 59.89 | 60.44 | 59.32 | 59.44 | 2,028,251 | -0.27(-0.45%) |
Feb 09, 2016 | 58.66 | 60.09 | 58.33 | 59.71 | 3,281,609 | +0.36(+0.61%) |
Feb 08, 2016 | 60.51 | 60.60 | 58.15 | 59.35 | 4,303,597 | -1.71(-2.81%) |
Feb 05, 2016 | 62.27 | 62.56 | 60.63 | 61.06 | 3,092,309 | -1.57(-2.51%) |
Feb 04, 2016 | 62.83 | 63.09 | 62.22 | 62.63 | 2,446,084 | -0.40(-0.63%) |
Feb 03, 2016 | 62.69 | 63.14 | 61.32 | 63.03 | 3,378,838 | +0.41(+0.65%) |
Feb 02, 2016 | 62.64 | 63.09 | 62.23 | 62.62 | 2,826,874 | -0.44(-0.70%) |
Feb 01, 2016 | 62.19 | 63.38 | 62.14 | 63.07 | 3,320,200 | +0.45(+0.72%) |
Jan 29, 2016 | 62.11 | 62.69 | 61.72 | 62.61 | 4,357,237 | +1.01(+1.64%) |
Jan 28, 2016 | 60.65 | 62.45 | 60.65 | 61.61 | 3,872,588 | +1.18(+1.95%) |
Jan 27, 2016 | 60.57 | 61.40 | 59.97 | 60.43 | 2,646,003 | -0.30(-0.50%) |
Jan 26, 2016 | 59.96 | 61.30 | 59.71 | 60.73 | 4,064,857 | +1.76(+2.98%) |
Jan 25, 2016 | 59.26 | 59.69 | 58.93 | 58.98 | 3,403,432 | -0.31(-0.53%) |
Jan 22, 2016 | 58.39 | 59.53 | 58.39 | 59.29 | 3,005,668 | +1.81(+3.15%) |
Jan 21, 2016 | 56.99 | 58.15 | 56.68 | 57.48 | 3,407,689 | +0.66(+1.16%) |
Jan 20, 2016 | 57.51 | 57.75 | 55.00 | 56.82 | 6,542,479 | -0.93(-1.61%) |
Jan 19, 2016 | 58.05 | 59.12 | 57.56 | 57.75 | 6,293,492 | +0.28(+0.48%) |
Jan 15, 2016 | 60.13 | 57.47 | 57.47 | 57.47 | 9,226,592 | -3.52(-5.76%) |
Jan 14, 2016 | 60.31 | 61.50 | 59.78 | 60.99 | 2,556,445 | +0.86(+1.43%) |
Jan 13, 2016 | 61.36 | 62.32 | 59.58 | 60.13 | 4,544,015 | -0.93(-1.52%) |
Jan 12, 2016 | 61.17 | 61.46 | 60.69 | 61.06 | 2,637,656 | +0.27(+0.44%) |
Jan 11, 2016 | 60.74 | 61.18 | 60.46 | 60.79 | 1,983,541 | +0.44(+0.73%) |
Jan 08, 2016 | 61.58 | 62.91 | 60.19 | 60.35 | 3,583,548 | -0.86(-1.40%) |
Jan 07, 2016 | 62.06 | 62.31 | 60.77 | 61.21 | 3,925,366 | -1.56(-2.49%) |
Jan 06, 2016 | 62.83 | 63.32 | 62.59 | 62.77 | 2,950,364 | -0.53(-0.84%) |
Jan 05, 2016 | 62.13 | 63.32 | 62.13 | 63.30 | 2,829,297 | +1.27(+2.05%) |
Jan 04, 2016 | 62.21 | 62.42 | 61.62 | 62.03 | 3,425,007 | -0.77(-1.23%) |
Dec 31, 2015 | 63.11 | 62.80 | 62.80 | 62.80 | 1,504,839 | -0.41(-0.65%) |
Dec 30, 2015 | 63.94 | 63.94 | 63.15 | 63.21 | 1,088,892 | -0.71(-1.11%) |
Dec 29, 2015 | 63.57 | 64.03 | 63.40 | 63.92 | 1,469,989 | +0.67(+1.06%) |
Dec 28, 2015 | 62.94 | 63.38 | 62.77 | 63.25 | 1,928,981 | +0.10(+0.16%) |
Dec 24, 2015 | 63.30 | 63.15 | 63.15 | 63.15 | 930,354 | -0.26(-0.41%) |
Dec 23, 2015 | 63.36 | 63.60 | 63.07 | 63.41 | 4,196,676 | +0.19(+0.30%) |
Dec 22, 2015 | 62.67 | 63.39 | 62.51 | 63.22 | 3,563,371 | +0.81(+1.29%) |
Dec 21, 2015 | 61.98 | 62.47 | 61.81 | 62.42 | 4,092,542 | +0.81(+1.31%) |
Dec 18, 2015 | 62.06 | 62.56 | 61.58 | 61.61 | 5,722,711 | -0.61(-0.98%) |
Dec 17, 2015 | 62.63 | 62.77 | 61.94 | 62.22 | 2,704,479 | -0.23(-0.36%) |
Dec 16, 2015 | 61.86 | 62.64 | 61.74 | 62.45 | 3,705,972 | +0.77(+1.24%) |
Dec 15, 2015 | 61.67 | 61.94 | 61.39 | 61.68 | 3,467,719 | +0.43(+0.70%) |
Dec 14, 2015 | 60.96 | 61.78 | 60.75 | 61.25 | 5,117,738 | +0.27(+0.45%) |
Dec 11, 2015 | 60.73 | 61.22 | 60.50 | 60.98 | 3,825,427 | -0.43(-0.70%) |
Dec 10, 2015 | 61.34 | 61.72 | 61.11 | 61.41 | 3,015,784 | +0.01(+0.02%) |
Dec 09, 2015 | 61.45 | 62.29 | 61.33 | 61.39 | 3,733,741 | -0.41(-0.66%) |
Dec 08, 2015 | 61.90 | 62.33 | 61.42 | 61.80 | 3,260,631 | -0.34(-0.54%) |
Dec 07, 2015 | 61.16 | 62.31 | 61.00 | 62.14 | 4,049,637 | +0.96(+1.56%) |
Dec 04, 2015 | 61.15 | 61.68 | 60.88 | 61.19 | 3,564,032 | +0.25(+0.41%) |
Dec 03, 2015 | 61.61 | 62.03 | 60.65 | 60.93 | 3,252,587 | -0.77(-1.25%) |
Dec 02, 2015 | 62.59 | 62.87 | 61.58 | 61.70 | 1,993,257 | -1.04(-1.66%) |
Dec 01, 2015 | 61.95 | 62.78 | 61.90 | 62.75 | 2,149,073 | +0.98(+1.59%) |
Nov 30, 2015 | 61.95 | 62.02 | 61.52 | 61.76 | 3,140,429 | -0.12(-0.19%) |
Nov 27, 2015 | 62.12 | 62.31 | 61.72 | 61.88 | 1,030,826 | -0.20(-0.32%) |
Nov 25, 2015 | 62.31 | 62.08 | 62.08 | 62.08 | 1,202,119 | -0.27(-0.44%) |
Nov 24, 2015 | 62.54 | 62.66 | 61.98 | 62.35 | 2,298,497 | -0.48(-0.77%) |
Nov 23, 2015 | 62.67 | 63.10 | 62.51 | 62.83 | 2,924,730 | +0.25(+0.40%) |
Nov 20, 2015 | 62.13 | 62.80 | 61.97 | 62.58 | 3,280,188 | +0.65(+1.04%) |
Nov 19, 2015 | 61.79 | 61.95 | 61.34 | 61.93 | 1,716,418 | +0.20(+0.33%) |
Nov 18, 2015 | 61.11 | 61.78 | 60.92 | 61.73 | 2,174,916 | +0.73(+1.20%) |
Nov 17, 2015 | 60.68 | 61.54 | 60.52 | 61.00 | 1,799,938 | +0.19(+0.32%) |
Nov 16, 2015 | 60.14 | 60.84 | 59.84 | 60.80 | 1,892,385 | +0.66(+1.10%) |
Nov 13, 2015 | 60.62 | 61.32 | 60.09 | 60.14 | 3,083,127 | -0.35(-0.58%) |
Nov 12, 2015 | 60.53 | 60.99 | 60.34 | 60.50 | 1,391,971 | -0.35(-0.57%) |
Nov 11, 2015 | 60.70 | 61.16 | 60.54 | 60.84 | 1,302,389 | +0.22(+0.36%) |
Nov 10, 2015 | 60.27 | 60.69 | 60.09 | 60.62 | 1,871,317 | +0.28(+0.46%) |
Nov 09, 2015 | 60.65 | 60.80 | 60.06 | 60.34 | 2,089,274 | -0.56(-0.92%) |
Nov 06, 2015 | 62.34 | 62.34 | 60.37 | 60.90 | 3,157,498 | -1.31(-2.10%) |
Nov 05, 2015 | 61.65 | 62.60 | 61.23 | 62.21 | 2,931,328 | -0.58(-0.92%) |
Nov 04, 2015 | 63.12 | 63.39 | 62.64 | 62.79 | 1,868,879 | -0.22(-0.34%) |
Nov 03, 2015 | 62.90 | 63.26 | 62.63 | 63.00 | 1,922,615 | -0.08(-0.13%) |
Nov 02, 2015 | 61.52 | 63.23 | 61.45 | 63.08 | 2,802,189 | +1.65(+2.68%) |
Oct 30, 2015 | 61.73 | 61.79 | 61.24 | 61.44 | 2,266,593 | -0.15(-0.25%) |
Oct 29, 2015 | 61.54 | 61.77 | 61.19 | 61.59 | 1,669,901 | -0.23(-0.37%) |
Oct 28, 2015 | 61.92 | 62.04 | 60.77 | 61.82 | 2,109,871 | +0.15(+0.24%) |
Oct 27, 2015 | 61.96 | 62.06 | 61.38 | 61.67 | 2,231,817 | -0.42(-0.68%) |
Oct 26, 2015 | 61.41 | 62.18 | 61.20 | 62.09 | 2,812,632 | +0.75(+1.23%) |
Oct 23, 2015 | 62.72 | 62.72 | 60.97 | 61.34 | 5,500,525 | -1.06(-1.69%) |
Oct 22, 2015 | 60.21 | 62.40 | 60.03 | 62.39 | 7,435,182 | +2.63(+4.40%) |
Oct 21, 2015 | 60.08 | 60.57 | 59.68 | 59.76 | 5,167,243 | -0.03(-0.05%) |
Oct 20, 2015 | 59.36 | 59.85 | 59.28 | 59.79 | 3,644,900 | +0.44(+0.74%) |
Oct 19, 2015 | 58.60 | 59.38 | 58.31 | 59.35 | 1,632,981 | +0.65(+1.10%) |
Oct 16, 2015 | 58.72 | 58.77 | 58.33 | 58.71 | 1,637,197 | +0.24(+0.42%) |
Oct 15, 2015 | 58.10 | 58.48 | 57.96 | 58.46 | 2,059,693 | +0.60(+1.04%) |
Oct 14, 2015 | 58.36 | 58.57 | 57.75 | 57.86 | 1,969,670 | -0.47(-0.81%) |
Oct 13, 2015 | 58.32 | 58.92 | 58.22 | 58.33 | 2,352,251 | -0.26(-0.44%) |
Oct 12, 2015 | 58.28 | 58.67 | 58.26 | 58.59 | 1,402,795 | +0.22(+0.38%) |
Oct 09, 2015 | 58.63 | 58.68 | 58.20 | 58.37 | 2,424,911 | -0.32(-0.55%) |
Oct 08, 2015 | 58.27 | 58.78 | 57.95 | 58.69 | 3,947,780 | +0.28(+0.48%) |
Oct 07, 2015 | 58.17 | 58.47 | 57.89 | 58.41 | 2,507,437 | +0.36(+0.62%) |
Oct 06, 2015 | 58.46 | 58.65 | 57.86 | 58.05 | 3,262,268 | -0.48(-0.82%) |
Oct 05, 2015 | 57.83 | 58.55 | 57.60 | 58.53 | 2,761,855 | +1.06(+1.85%) |
Oct 02, 2015 | 56.71 | 57.49 | 56.35 | 57.47 | 3,461,878 | +0.25(+0.44%) |
Oct 01, 2015 | 56.72 | 57.27 | 56.28 | 57.22 | 3,204,739 | +0.52(+0.91%) |
Sep 30, 2015 | 56.15 | 56.74 | 55.92 | 56.70 | 3,338,918 | +0.96(+1.73%) |
Sep 29, 2015 | 55.92 | 56.31 | 55.53 | 55.74 | 2,734,201 | -0.03(-0.05%) |
Sep 28, 2015 | 56.26 | 56.61 | 55.41 | 55.76 | 5,006,424 | -0.85(-1.50%) |
Sep 25, 2015 | 55.69 | 56.64 | 55.31 | 56.61 | 4,435,911 | +1.42(+2.57%) |
Sep 24, 2015 | 55.06 | 55.24 | 54.48 | 55.20 | 3,798,061 | -0.04(-0.07%) |
Sep 23, 2015 | 54.95 | 55.34 | 54.91 | 55.23 | 2,595,811 | +0.18(+0.33%) |
Sep 22, 2015 | 55.37 | 55.69 | 54.93 | 55.05 | 2,217,521 | -0.77(-1.38%) |
Sep 21, 2015 | 55.91 | 56.22 | 55.63 | 55.82 | 2,007,080 | +0.17(+0.31%) |
Sep 18, 2015 | 55.10 | 56.26 | 55.10 | 55.65 | 4,141,730 | -0.42(-0.74%) |
Sep 17, 2015 | 56.34 | 56.83 | 55.62 | 56.07 | 3,208,028 | -0.26(-0.46%) |
Sep 16, 2015 | 55.75 | 56.46 | 55.64 | 56.33 | 3,043,761 | +0.58(+1.03%) |
Sep 15, 2015 | 56.15 | 56.17 | 55.31 | 55.75 | 5,915,679 | -0.24(-0.43%) |
Sep 14, 2015 | 56.03 | 56.33 | 55.75 | 55.99 | 2,495,315 | +0.06(+0.10%) |
Sep 11, 2015 | 56.28 | 56.33 | 55.37 | 55.94 | 4,901,377 | -0.47(-0.83%) |
Sep 10, 2015 | 57.27 | 57.51 | 56.23 | 56.40 | 4,533,463 | -1.07(-1.87%) |
Sep 09, 2015 | 59.19 | 59.30 | 57.39 | 57.48 | 2,871,084 | -1.12(-1.91%) |
Sep 08, 2015 | 58.52 | 58.68 | 58.10 | 58.60 | 2,106,255 | +0.95(+1.64%) |
Sep 04, 2015 | 57.84 | 57.65 | 57.65 | 57.65 | 2,591,600 | -0.91(-1.55%) |
Sep 03, 2015 | 58.69 | 58.90 | 58.32 | 58.56 | 2,845,209 | +0.04(+0.06%) |
Sep 02, 2015 | 58.51 | 58.87 | 57.94 | 58.52 | 2,228,609 | +0.58(+0.99%) |
Sep 01, 2015 | 58.33 | 58.73 | 57.63 | 57.95 | 2,857,215 | -1.37(-2.31%) |
Aug 31, 2015 | 59.44 | 59.90 | 59.09 | 59.32 | 3,421,151 | -0.26(-0.43%) |
Aug 28, 2015 | 59.61 | 59.76 | 59.19 | 59.58 | 2,863,687 | -0.19(-0.32%) |
Aug 27, 2015 | 58.51 | 60.26 | 58.38 | 59.77 | 4,209,898 | +1.69(+2.92%) |
Aug 26, 2015 | 57.42 | 58.23 | 56.73 | 58.08 | 4,878,273 | +1.50(+2.65%) |
Aug 25, 2015 | 57.86 | 58.25 | 56.55 | 56.58 | 5,272,279 | -0.28(-0.50%) |
Aug 24, 2015 | 57.41 | 58.28 | 55.71 | 56.86 | 6,800,990 | -1.95(-3.31%) |
Aug 21, 2015 | 60.03 | 60.11 | 58.77 | 58.81 | 4,418,047 | -1.22(-2.04%) |
Aug 20, 2015 | 60.50 | 60.86 | 59.95 | 60.03 | 3,101,188 | -0.74(-1.22%) |
Aug 19, 2015 | 60.55 | 61.10 | 60.23 | 60.77 | 1,676,919 | +0.07(+0.12%) |
Aug 18, 2015 | 61.35 | 61.49 | 60.58 | 60.70 | 2,389,103 | -0.72(-1.17%) |
Aug 17, 2015 | 61.11 | 61.53 | 60.84 | 61.42 | 2,644,465 | +0.19(+0.31%) |
Aug 14, 2015 | 60.23 | 61.58 | 60.02 | 61.23 | 3,301,165 | +0.87(+1.44%) |
Aug 13, 2015 | 60.37 | 60.82 | 60.22 | 60.36 | 2,609,034 | -0.07(-0.12%) |
Aug 12, 2015 | 59.72 | 60.47 | 59.53 | 60.43 | 2,963,374 | +0.55(+0.91%) |
Aug 11, 2015 | 59.23 | 60.28 | 59.17 | 59.88 | 2,814,350 | +0.45(+0.75%) |
Aug 10, 2015 | 58.93 | 59.50 | 58.73 | 59.44 | 2,160,207 | +0.86(+1.47%) |
Aug 07, 2015 | 58.17 | 58.68 | 58.17 | 58.57 | 2,270,435 | +0.21(+0.37%) |
Aug 06, 2015 | 58.64 | 58.82 | 58.25 | 58.36 | 2,498,617 | -0.15(-0.26%) |
Aug 05, 2015 | 58.46 | 58.97 | 58.34 | 58.51 | 2,388,559 | +0.18(+0.30%) |
Aug 04, 2015 | 58.31 | 58.84 | 58.13 | 58.33 | 1,816,552 | +0.09(+0.15%) |
Aug 03, 2015 | 58.39 | 58.52 | 57.94 | 58.25 | 1,821,563 | -0.02(-0.04%) |
Jul 31, 2015 | 58.30 | 58.77 | 57.94 | 58.27 | 1,899,976 | +0.31(+0.54%) |
Jul 30, 2015 | 58.30 | 58.34 | 57.66 | 57.96 | 2,645,864 | -0.46(-0.79%) |
Jul 29, 2015 | 58.55 | 58.69 | 57.91 | 58.42 | 2,365,080 | -0.10(-0.17%) |
Jul 28, 2015 | 58.86 | 59.04 | 58.30 | 58.52 | 2,696,405 | -0.21(-0.36%) |
Jul 27, 2015 | 58.73 | 58.99 | 58.47 | 58.73 | 3,096,345 | +0.09(+0.16%) |
Jul 24, 2015 | 59.04 | 59.21 | 58.56 | 58.64 | 3,963,287 | -0.59(-1.00%) |
Jul 23, 2015 | 57.89 | 59.98 | 57.89 | 59.23 | 6,326,114 | +1.89(+3.29%) |
Jul 22, 2015 | 57.51 | 57.86 | 57.20 | 57.34 | 3,735,621 | -0.13(-0.22%) |
Jul 21, 2015 | 57.99 | 58.20 | 57.32 | 57.47 | 2,883,327 | -0.85(-1.46%) |
Jul 20, 2015 | 57.74 | 58.39 | 57.53 | 58.33 | 2,385,598 | +0.64(+1.11%) |
Jul 17, 2015 | 58.11 | 58.11 | 57.51 | 57.69 | 2,596,422 | -0.43(-0.73%) |
Jul 16, 2015 | 58.18 | 58.39 | 57.98 | 58.11 | 2,854,741 | +0.32(+0.55%) |
Jul 15, 2015 | 57.96 | 57.96 | 57.39 | 57.79 | 2,298,558 | -0.21(-0.36%) |
Jul 14, 2015 | 57.44 | 58.19 | 57.43 | 58.00 | 2,185,028 | +0.46(+0.79%) |
Jul 13, 2015 | 58.23 | 58.35 | 57.44 | 57.54 | 2,181,699 | -0.32(-0.55%) |
Jul 10, 2015 | 57.64 | 58.06 | 57.37 | 57.86 | 1,703,757 | +0.64(+1.12%) |
Jul 09, 2015 | 57.82 | 57.95 | 57.22 | 57.22 | 1,848,023 | -0.06(-0.10%) |
Jul 08, 2015 | 57.81 | 58.16 | 57.27 | 57.28 | 1,558,095 | -0.80(-1.38%) |
Jul 07, 2015 | 57.74 | 58.27 | 57.62 | 58.08 | 2,221,406 | +0.63(+1.10%) |
Jul 06, 2015 | 57.51 | 57.81 | 57.16 | 57.45 | 2,017,630 | -0.25(-0.43%) |
Jul 02, 2015 | 57.81 | 57.70 | 57.70 | 57.70 | 1,521,981 | +0.03(+0.05%) |
Jul 01, 2015 | 57.07 | 57.71 | 57.07 | 57.67 | 1,907,256 | +0.55(+0.96%) |
Jun 30, 2015 | 57.69 | 57.73 | 56.99 | 57.12 | 2,124,118 | -0.11(-0.20%) |
Jun 29, 2015 | 57.93 | 58.17 | 57.17 | 57.24 | 2,203,204 | -0.77(-1.32%) |
Jun 26, 2015 | 58.34 | 58.46 | 57.86 | 58.01 | 2,673,231 | -0.27(-0.46%) |
Jun 25, 2015 | 58.60 | 58.69 | 58.28 | 58.28 | 1,592,834 | -0.21(-0.35%) |
Jun 24, 2015 | 58.81 | 58.92 | 58.38 | 58.48 | 2,170,660 | -0.43(-0.74%) |
Jun 23, 2015 | 58.67 | 58.97 | 58.37 | 58.92 | 2,484,245 | +0.11(+0.19%) |
Jun 22, 2015 | 59.04 | 59.39 | 58.74 | 58.80 | 3,011,141 | -0.09(-0.16%) |
Jun 19, 2015 | 59.39 | 59.46 | 58.80 | 58.89 | 4,622,398 | -0.51(-0.85%) |
Jun 18, 2015 | 59.20 | 59.60 | 59.00 | 59.40 | 5,825,133 | +0.64(+1.09%) |
Jun 17, 2015 | 58.44 | 58.96 | 58.20 | 58.76 | 2,925,449 | -0.23(-0.40%) |
Jun 16, 2015 | 58.78 | 59.19 | 58.62 | 58.99 | 2,713,066 | +0.21(+0.35%) |
Jun 15, 2015 | 58.70 | 58.99 | 58.43 | 58.79 | 2,533,659 | -0.04(-0.07%) |
Jun 12, 2015 | 58.94 | 59.19 | 58.72 | 58.83 | 1,642,632 | -0.16(-0.28%) |
Jun 11, 2015 | 58.84 | 59.40 | 58.78 | 58.99 | 3,095,136 | +0.48(+0.81%) |
Jun 10, 2015 | 58.50 | 58.80 | 58.10 | 58.52 | 3,130,035 | +0.20(+0.34%) |
Jun 09, 2015 | 58.60 | 58.95 | 58.23 | 58.32 | 2,433,758 | -0.43(-0.74%) |
Jun 08, 2015 | 58.94 | 59.15 | 58.68 | 58.75 | 2,035,530 | -0.14(-0.23%) |
Jun 05, 2015 | 59.25 | 59.34 | 58.79 | 58.89 | 2,941,008 | -0.63(-1.06%) |
Jun 04, 2015 | 58.48 | 61.03 | 58.35 | 59.52 | 6,948,584 | +1.21(+2.07%) |
Jun 03, 2015 | 58.48 | 58.69 | 57.90 | 58.31 | 3,165,145 | -0.27(-0.46%) |
Jun 02, 2015 | 58.28 | 58.87 | 58.03 | 58.58 | 2,050,634 | +0.06(+0.11%) |
Jun 01, 2015 | 58.05 | 58.76 | 58.03 | 58.52 | 2,333,261 | +0.51(+0.87%) |
May 29, 2015 | 58.59 | 58.65 | 57.95 | 58.01 | 4,380,237 | -0.51(-0.88%) |
May 28, 2015 | 58.11 | 58.67 | 58.06 | 58.52 | 2,307,442 | +0.23(+0.39%) |
May 27, 2015 | 58.36 | 58.36 | 58.04 | 58.30 | 2,896,616 | +0.02(+0.04%) |
May 26, 2015 | 58.37 | 58.46 | 57.83 | 58.28 | 3,082,098 | -0.10(-0.17%) |
May 22, 2015 | 58.39 | 58.38 | 58.38 | 58.38 | 2,255,631 | -0.01(-0.02%) |
May 21, 2015 | 58.92 | 59.11 | 58.30 | 58.39 | 4,286,898 | -0.58(-0.98%) |
May 20, 2015 | 59.63 | 59.78 | 58.95 | 58.97 | 2,880,435 | -0.78(-1.30%) |
May 19, 2015 | 59.32 | 60.31 | 59.27 | 59.74 | 3,853,618 | +0.28(+0.47%) |
May 18, 2015 | 59.46 | 59.68 | 59.30 | 59.46 | 2,240,009 | -0.15(-0.25%) |
May 15, 2015 | 58.93 | 59.63 | 58.87 | 59.61 | 3,443,069 | +0.73(+1.23%) |
May 14, 2015 | 58.97 | 59.22 | 58.62 | 58.89 | 3,783,801 | +0.31(+0.53%) |
May 13, 2015 | 59.21 | 59.41 | 58.34 | 58.57 | 2,681,529 | -0.43(-0.74%) |
May 12, 2015 | 58.51 | 59.13 | 57.83 | 59.01 | 1,819,182 | +0.18(+0.30%) |
May 11, 2015 | 59.19 | 59.44 | 58.65 | 58.83 | 2,313,315 | -0.69(-1.16%) |
May 08, 2015 | 59.16 | 59.69 | 59.15 | 59.52 | 2,005,279 | +0.75(+1.28%) |
May 07, 2015 | 58.52 | 59.06 | 58.32 | 58.77 | 2,205,125 | +0.39(+0.67%) |
May 06, 2015 | 58.33 | 58.57 | 58.08 | 58.38 | 3,082,850 | +0.31(+0.54%) |
May 05, 2015 | 59.12 | 59.36 | 57.98 | 58.06 | 3,429,777 | -1.07(-1.80%) |
May 04, 2015 | 59.36 | 59.41 | 59.01 | 59.13 | 2,432,116 | -0.04(-0.06%) |
May 01, 2015 | 59.46 | 59.86 | 59.06 | 59.17 | 2,515,342 | -0.26(-0.43%) |
Apr 30, 2015 | 59.88 | 59.88 | 59.21 | 59.42 | 3,871,823 | -0.75(-1.25%) |
Apr 29, 2015 | 60.47 | 60.79 | 60.00 | 60.18 | 2,145,141 | -0.78(-1.28%) |
Apr 28, 2015 | 60.33 | 61.06 | 60.30 | 60.96 | 2,791,906 | +0.49(+0.81%) |
Apr 27, 2015 | 61.18 | 61.27 | 60.30 | 60.47 | 2,592,443 | -0.70(-1.14%) |
Apr 24, 2015 | 62.09 | 62.22 | 61.12 | 61.16 | 2,640,549 | -0.47(-0.76%) |
Apr 23, 2015 | 60.89 | 61.85 | 60.62 | 61.63 | 5,450,841 | +0.44(+0.72%) |
Apr 22, 2015 | 61.23 | 61.24 | 60.66 | 61.19 | 3,930,449 | +0.16(+0.27%) |
Apr 21, 2015 | 61.56 | 61.57 | 60.88 | 61.03 | 3,400,708 | -0.46(-0.74%) |
Apr 20, 2015 | 61.31 | 61.55 | 61.02 | 61.48 | 2,648,902 | +0.42(+0.69%) |
Apr 17, 2015 | 60.89 | 61.23 | 60.23 | 61.06 | 5,280,709 | -0.11(-0.19%) |
Apr 16, 2015 | 60.77 | 61.27 | 60.32 | 61.18 | 2,530,187 | +0.11(+0.17%) |
Apr 15, 2015 | 61.05 | 61.25 | 60.89 | 61.07 | 2,441,942 | +0.33(+0.54%) |
Apr 14, 2015 | 60.41 | 60.88 | 60.19 | 60.74 | 3,165,578 | +0.28(+0.46%) |
Apr 13, 2015 | 60.23 | 61.99 | 60.03 | 60.47 | 3,530,125 | +0.22(+0.37%) |
Apr 10, 2015 | 60.64 | 60.96 | 60.08 | 60.25 | 1,437,008 | -0.32(-0.53%) |
Apr 09, 2015 | 60.65 | 60.77 | 60.17 | 60.57 | 3,192,299 | -0.16(-0.27%) |
Apr 08, 2015 | 60.89 | 61.08 | 60.32 | 60.73 | 2,744,999 | -0.21(-0.35%) |
Apr 07, 2015 | 61.06 | 61.31 | 60.77 | 60.94 | 2,742,796 | +0.52(+0.86%) |
Apr 06, 2015 | 59.75 | 60.51 | 59.67 | 60.42 | 1,821,414 | +0.56(+0.94%) |
Apr 02, 2015 | 59.58 | 59.86 | 59.86 | 59.86 | 1,637,251 | +0.31(+0.51%) |