Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.06 | 74.07 | 72.99 | 73.32 | 323,143 | -0.82(-1.11%) |
Apr 28, 2016 | 74.22 | 75.10 | 73.94 | 74.15 | 409,187 | -0.17(-0.23%) |
Apr 27, 2016 | 74.28 | 74.94 | 73.57 | 74.32 | 378,801 | -0.09(-0.12%) |
Apr 26, 2016 | 74.11 | 74.75 | 73.60 | 74.41 | 288,910 | +0.31(+0.42%) |
Apr 25, 2016 | 74.00 | 74.52 | 73.28 | 74.10 | 406,446 | +0.01(+0.01%) |
Apr 22, 2016 | 74.25 | 74.64 | 73.53 | 74.09 | 334,467 | -0.20(-0.27%) |
Apr 21, 2016 | 75.24 | 75.24 | 74.27 | 74.29 | 385,385 | -0.90(-1.19%) |
Apr 20, 2016 | 75.22 | 75.74 | 74.72 | 75.19 | 282,841 | -0.22(-0.29%) |
Apr 19, 2016 | 75.25 | 75.58 | 74.47 | 75.40 | 394,142 | +0.78(+1.04%) |
Apr 18, 2016 | 74.12 | 74.79 | 74.12 | 74.63 | 399,399 | +0.05(+0.07%) |
Apr 15, 2016 | 74.52 | 74.83 | 74.19 | 74.57 | 408,861 | +0.14(+0.19%) |
Apr 14, 2016 | 74.57 | 74.91 | 74.04 | 74.43 | 425,574 | -0.27(-0.36%) |
Apr 13, 2016 | 74.83 | 75.07 | 74.08 | 74.70 | 359,211 | +0.34(+0.46%) |
Apr 12, 2016 | 75.03 | 75.03 | 73.75 | 74.36 | 422,997 | -0.44(-0.59%) |
Apr 11, 2016 | 76.10 | 76.56 | 74.74 | 74.80 | 347,032 | -0.75(-0.99%) |
Apr 08, 2016 | 76.14 | 76.46 | 75.42 | 75.55 | 278,300 | -0.23(-0.30%) |
Apr 07, 2016 | 75.90 | 75.97 | 75.14 | 75.78 | 600,327 | -0.61(-0.79%) |
Apr 06, 2016 | 75.40 | 76.48 | 75.39 | 76.38 | 531,818 | +0.82(+1.09%) |
Apr 05, 2016 | 75.56 | 76.07 | 75.37 | 75.56 | 376,539 | -0.54(-0.71%) |
Apr 04, 2016 | 76.99 | 77.10 | 75.99 | 76.10 | 355,895 | -0.93(-1.21%) |
Apr 01, 2016 | 76.21 | 77.26 | 76.13 | 77.03 | 739,181 | +0.51(+0.66%) |
Mar 31, 2016 | 77.56 | 77.95 | 76.40 | 76.53 | 995,827 | -1.26(-1.62%) |
Mar 30, 2016 | 76.57 | 78.03 | 76.57 | 77.78 | 550,470 | +1.36(+1.78%) |
Mar 29, 2016 | 74.80 | 76.52 | 74.73 | 76.43 | 380,552 | +1.30(+1.73%) |
Mar 28, 2016 | 75.02 | 75.47 | 74.85 | 75.12 | 283,884 | +0.03(+0.04%) |
Mar 24, 2016 | 74.73 | 75.10 | 75.10 | 75.10 | 230,745 | +0.02(+0.02%) |
Mar 23, 2016 | 75.05 | 75.41 | 74.71 | 75.08 | 349,115 | +0.05(+0.06%) |
Mar 22, 2016 | 74.70 | 75.28 | 74.47 | 75.03 | 312,320 | +0.14(+0.18%) |
Mar 21, 2016 | 74.83 | 75.31 | 74.47 | 74.90 | 255,569 | -0.05(-0.07%) |
Mar 18, 2016 | 74.64 | 75.10 | 74.04 | 74.95 | 708,983 | -0.03(-0.04%) |
Mar 17, 2016 | 74.06 | 75.34 | 74.06 | 74.98 | 376,684 | +0.71(+0.96%) |
Mar 16, 2016 | 73.26 | 74.41 | 73.16 | 74.26 | 301,510 | +0.79(+1.07%) |
Mar 15, 2016 | 73.18 | 74.28 | 73.18 | 73.48 | 472,569 | -0.03(-0.04%) |
Mar 14, 2016 | 73.25 | 73.66 | 72.99 | 73.50 | 903,870 | -0.14(-0.18%) |
Mar 11, 2016 | 73.42 | 74.29 | 73.24 | 73.64 | 329,445 | +0.26(+0.36%) |
Mar 10, 2016 | 73.48 | 74.33 | 73.03 | 73.38 | 1,005,283 | +0.06(+0.09%) |
Mar 09, 2016 | 73.58 | 73.83 | 73.14 | 73.31 | 603,317 | +0.03(+0.04%) |
Mar 08, 2016 | 73.69 | 74.04 | 73.21 | 73.29 | 427,742 | -0.86(-1.16%) |
Mar 07, 2016 | 74.01 | 74.36 | 73.65 | 74.15 | 380,574 | -0.24(-0.32%) |
Mar 04, 2016 | 74.27 | 74.59 | 73.31 | 74.38 | 449,552 | +0.07(+0.10%) |
Mar 03, 2016 | 74.13 | 74.47 | 73.74 | 74.31 | 521,655 | +0.02(+0.02%) |
Mar 02, 2016 | 74.94 | 74.95 | 73.55 | 74.29 | 507,824 | -0.59(-0.79%) |
Mar 01, 2016 | 74.77 | 75.14 | 74.05 | 74.88 | 762,461 | +0.46(+0.62%) |
Feb 29, 2016 | 75.26 | 75.78 | 74.33 | 74.42 | 638,611 | -0.65(-0.87%) |
Feb 26, 2016 | 76.43 | 76.68 | 74.67 | 75.07 | 1,003,456 | -1.06(-1.39%) |
Feb 25, 2016 | 75.75 | 76.13 | 75.12 | 76.13 | 306,315 | +0.45(+0.60%) |
Feb 24, 2016 | 75.02 | 75.89 | 74.29 | 75.67 | 388,963 | +0.31(+0.41%) |
Feb 23, 2016 | 75.87 | 76.35 | 75.34 | 75.37 | 847,546 | -0.66(-0.87%) |
Feb 22, 2016 | 75.47 | 76.39 | 75.41 | 76.03 | 718,892 | +1.16(+1.55%) |
Feb 19, 2016 | 73.96 | 75.12 | 73.76 | 74.86 | 431,339 | +0.81(+1.10%) |
Feb 18, 2016 | 72.55 | 74.07 | 72.18 | 74.05 | 708,696 | +1.88(+2.61%) |
Feb 17, 2016 | 73.26 | 73.68 | 71.77 | 72.17 | 543,908 | -0.86(-1.17%) |
Feb 16, 2016 | 72.64 | 73.34 | 72.64 | 73.02 | 913,793 | +1.52(+2.12%) |
Feb 12, 2016 | 69.89 | 71.51 | 71.51 | 71.51 | 723,622 | +2.06(+2.96%) |
Feb 11, 2016 | 68.59 | 69.85 | 68.42 | 69.45 | 396,813 | -0.26(-0.38%) |
Feb 10, 2016 | 69.48 | 70.57 | 69.03 | 69.71 | 484,026 | +0.63(+0.91%) |
Feb 09, 2016 | 68.19 | 69.54 | 67.64 | 69.08 | 686,747 | +0.03(+0.04%) |
Feb 08, 2016 | 70.33 | 70.50 | 68.62 | 69.05 | 748,864 | -1.84(-2.60%) |
Feb 05, 2016 | 71.92 | 72.05 | 70.36 | 70.89 | 745,115 | -1.03(-1.43%) |
Feb 04, 2016 | 71.64 | 71.97 | 68.60 | 71.92 | 663,145 | -0.12(-0.16%) |
Feb 03, 2016 | 72.86 | 74.75 | 70.90 | 72.04 | 1,105,250 | -0.75(-1.03%) |
Feb 02, 2016 | 72.94 | 73.54 | 72.44 | 72.79 | 675,088 | -0.57(-0.77%) |
Feb 01, 2016 | 73.25 | 74.10 | 72.91 | 73.36 | 546,436 | +0.14(+0.20%) |
Jan 29, 2016 | 70.86 | 73.30 | 70.70 | 73.21 | 862,577 | +2.73(+3.88%) |
Jan 28, 2016 | 71.14 | 71.21 | 69.92 | 70.48 | 483,944 | +0.21(+0.30%) |
Jan 27, 2016 | 70.23 | 71.07 | 67.64 | 70.27 | 598,964 | -0.05(-0.08%) |
Jan 26, 2016 | 69.90 | 70.45 | 68.57 | 70.33 | 477,896 | +0.54(+0.78%) |
Jan 25, 2016 | 70.24 | 70.61 | 69.60 | 69.79 | 592,514 | -0.85(-1.20%) |
Jan 22, 2016 | 69.90 | 71.01 | 69.44 | 70.63 | 964,353 | +1.60(+2.31%) |
Jan 21, 2016 | 67.89 | 69.44 | 67.64 | 69.04 | 992,703 | +1.27(+1.88%) |
Jan 20, 2016 | 67.35 | 68.14 | 66.01 | 67.77 | 708,098 | -0.43(-0.63%) |
Jan 19, 2016 | 67.97 | 68.56 | 67.24 | 68.20 | 573,215 | +0.98(+1.46%) |
Jan 15, 2016 | 68.22 | 67.22 | 67.22 | 67.22 | 793,146 | -2.34(-3.36%) |
Jan 14, 2016 | 68.49 | 69.85 | 68.14 | 69.55 | 760,286 | +1.21(+1.77%) |
Jan 13, 2016 | 70.39 | 70.39 | 68.22 | 68.34 | 933,661 | -1.91(-2.72%) |
Jan 12, 2016 | 69.55 | 70.42 | 69.26 | 70.25 | 665,246 | +1.06(+1.52%) |
Jan 11, 2016 | 69.39 | 69.60 | 68.86 | 69.20 | 819,095 | +0.25(+0.37%) |
Jan 08, 2016 | 69.51 | 69.69 | 68.85 | 68.95 | 778,572 | -0.39(-0.56%) |
Jan 07, 2016 | 69.06 | 69.68 | 68.54 | 69.33 | 568,646 | -0.75(-1.07%) |
Jan 06, 2016 | 69.37 | 70.35 | 69.28 | 70.08 | 567,860 | +0.05(+0.08%) |
Jan 05, 2016 | 69.05 | 70.19 | 68.95 | 70.03 | 417,201 | +1.01(+1.46%) |
Jan 04, 2016 | 69.28 | 69.29 | 68.61 | 69.02 | 556,524 | -1.38(-1.96%) |
Dec 31, 2015 | 71.04 | 70.40 | 70.40 | 70.40 | 552,530 | -0.84(-1.18%) |
Dec 30, 2015 | 71.53 | 71.81 | 71.18 | 71.24 | 245,462 | -0.23(-0.33%) |
Dec 29, 2015 | 70.90 | 71.64 | 70.77 | 71.47 | 489,475 | +0.75(+1.06%) |
Dec 28, 2015 | 70.17 | 70.74 | 70.06 | 70.72 | 607,679 | +0.25(+0.36%) |
Dec 24, 2015 | 70.41 | 70.47 | 70.47 | 70.47 | 221,655 | +0.20(+0.28%) |
Dec 23, 2015 | 70.51 | 70.78 | 70.06 | 70.27 | 540,594 | +0.14(+0.21%) |
Dec 22, 2015 | 70.04 | 70.20 | 69.25 | 70.13 | 348,753 | +0.23(+0.32%) |
Dec 21, 2015 | 70.22 | 70.48 | 69.33 | 69.90 | 296,340 | -0.02(-0.03%) |
Dec 18, 2015 | 69.64 | 70.20 | 69.16 | 69.92 | 1,372,318 | +0.28(+0.40%) |
Dec 17, 2015 | 70.06 | 70.37 | 69.24 | 69.64 | 358,248 | -0.47(-0.67%) |
Dec 16, 2015 | 70.75 | 71.11 | 69.74 | 70.11 | 836,023 | -0.35(-0.50%) |
Dec 15, 2015 | 70.57 | 70.71 | 70.00 | 70.46 | 945,637 | +0.27(+0.39%) |
Dec 14, 2015 | 69.88 | 70.38 | 69.39 | 70.19 | 543,251 | +0.39(+0.56%) |
Dec 11, 2015 | 69.57 | 70.14 | 69.43 | 69.80 | 594,720 | -0.48(-0.68%) |
Dec 10, 2015 | 70.11 | 70.61 | 69.89 | 70.28 | 430,120 | +0.23(+0.32%) |
Dec 09, 2015 | 70.12 | 70.54 | 69.33 | 70.06 | 558,260 | -0.49(-0.69%) |
Dec 08, 2015 | 70.61 | 70.85 | 70.15 | 70.54 | 715,735 | -0.59(-0.82%) |
Dec 07, 2015 | 71.24 | 71.50 | 70.55 | 71.13 | 595,609 | -0.12(-0.16%) |
Dec 04, 2015 | 71.17 | 71.90 | 70.91 | 71.25 | 470,398 | +0.05(+0.08%) |
Dec 03, 2015 | 71.38 | 71.45 | 70.64 | 71.19 | 604,977 | -0.18(-0.25%) |
Dec 02, 2015 | 71.69 | 72.08 | 71.13 | 71.37 | 354,640 | -0.40(-0.55%) |
Dec 01, 2015 | 71.81 | 72.07 | 71.44 | 71.77 | 387,894 | +0.18(+0.25%) |
Nov 30, 2015 | 71.24 | 71.71 | 70.89 | 71.59 | 558,836 | +0.54(+0.76%) |
Nov 27, 2015 | 70.87 | 71.07 | 70.58 | 71.05 | 157,908 | +0.30(+0.42%) |
Nov 25, 2015 | 70.68 | 70.75 | 70.75 | 70.75 | 213,462 | +0.05(+0.08%) |
Nov 24, 2015 | 70.44 | 70.99 | 70.16 | 70.70 | 765,741 | -0.18(-0.25%) |
Nov 23, 2015 | 71.25 | 71.78 | 70.83 | 70.88 | 387,682 | -0.30(-0.42%) |
Nov 20, 2015 | 71.39 | 71.58 | 71.03 | 71.17 | 307,940 | +0.06(+0.09%) |
Nov 19, 2015 | 71.44 | 71.76 | 70.71 | 71.11 | 395,612 | -0.42(-0.59%) |
Nov 18, 2015 | 70.98 | 71.59 | 70.54 | 71.53 | 240,919 | +0.72(+1.02%) |
Nov 17, 2015 | 70.47 | 71.47 | 70.35 | 70.81 | 258,654 | +0.18(+0.25%) |
Nov 16, 2015 | 69.11 | 70.67 | 69.11 | 70.63 | 582,218 | +1.51(+2.18%) |
Nov 13, 2015 | 69.25 | 70.10 | 68.79 | 69.12 | 370,007 | -0.38(-0.54%) |
Nov 12, 2015 | 69.73 | 70.29 | 69.34 | 69.50 | 278,589 | -0.62(-0.88%) |
Nov 11, 2015 | 70.74 | 71.01 | 70.07 | 70.12 | 754,389 | -0.35(-0.50%) |
Nov 10, 2015 | 70.42 | 70.74 | 70.13 | 70.47 | 586,275 | -0.10(-0.14%) |
Nov 09, 2015 | 70.04 | 70.81 | 69.73 | 70.57 | 485,053 | +0.57(+0.81%) |
Nov 06, 2015 | 69.59 | 70.06 | 69.01 | 70.00 | 464,053 | +0.61(+0.88%) |
Nov 05, 2015 | 69.72 | 70.74 | 68.99 | 69.39 | 433,394 | -0.36(-0.52%) |
Nov 04, 2015 | 69.38 | 70.12 | 69.29 | 69.75 | 542,076 | +0.41(+0.60%) |
Nov 03, 2015 | 69.33 | 69.88 | 69.28 | 69.34 | 326,047 | -0.38(-0.54%) |
Nov 02, 2015 | 69.49 | 70.06 | 68.93 | 69.72 | 313,020 | +0.19(+0.27%) |
Oct 30, 2015 | 70.05 | 70.37 | 69.53 | 69.53 | 327,387 | -0.33(-0.48%) |
Oct 29, 2015 | 69.31 | 69.92 | 69.16 | 69.86 | 286,890 | +0.22(+0.32%) |
Oct 28, 2015 | 67.89 | 69.64 | 67.85 | 69.64 | 324,135 | +1.84(+2.72%) |
Oct 27, 2015 | 68.30 | 68.72 | 67.66 | 67.79 | 416,219 | -0.83(-1.21%) |
Oct 26, 2015 | 68.32 | 68.82 | 68.11 | 68.62 | 288,828 | +0.21(+0.30%) |
Oct 23, 2015 | 67.89 | 68.44 | 67.37 | 68.41 | 235,402 | +0.79(+1.17%) |
Oct 22, 2015 | 66.39 | 68.06 | 66.35 | 67.62 | 496,747 | +1.66(+2.52%) |
Oct 21, 2015 | 66.61 | 66.79 | 65.90 | 65.96 | 144,457 | -0.57(-0.85%) |
Oct 20, 2015 | 66.53 | 66.72 | 66.42 | 66.53 | 317,168 | -0.08(-0.12%) |
Oct 19, 2015 | 65.94 | 66.71 | 65.86 | 66.61 | 430,424 | +0.49(+0.75%) |
Oct 16, 2015 | 65.88 | 66.20 | 65.71 | 66.11 | 222,958 | +0.13(+0.19%) |
Oct 15, 2015 | 65.73 | 66.17 | 65.65 | 65.99 | 279,435 | +0.33(+0.51%) |
Oct 14, 2015 | 66.08 | 66.63 | 65.58 | 65.65 | 258,605 | -0.47(-0.71%) |
Oct 13, 2015 | 66.08 | 66.64 | 66.02 | 66.12 | 243,475 | -0.48(-0.72%) |
Oct 12, 2015 | 66.64 | 67.45 | 66.43 | 66.60 | 244,291 | +0.17(+0.26%) |
Oct 09, 2015 | 66.27 | 66.46 | 66.01 | 66.43 | 207,723 | +0.34(+0.52%) |
Oct 08, 2015 | 65.15 | 66.13 | 64.88 | 66.08 | 375,212 | +0.85(+1.30%) |
Oct 07, 2015 | 64.88 | 65.25 | 64.60 | 65.24 | 612,140 | +0.54(+0.83%) |
Oct 06, 2015 | 64.85 | 65.04 | 64.22 | 64.70 | 438,964 | -0.11(-0.17%) |
Oct 05, 2015 | 64.24 | 64.99 | 63.89 | 64.81 | 470,664 | +1.10(+1.72%) |
Oct 02, 2015 | 61.71 | 63.75 | 61.41 | 63.71 | 411,465 | +1.08(+1.72%) |
Oct 01, 2015 | 62.70 | 62.83 | 62.07 | 62.63 | 313,637 | +0.05(+0.09%) |
Sep 30, 2015 | 62.52 | 62.84 | 62.04 | 62.58 | 349,839 | +0.65(+1.05%) |
Sep 29, 2015 | 61.43 | 62.16 | 61.21 | 61.93 | 636,589 | +0.40(+0.64%) |
Sep 28, 2015 | 62.57 | 62.92 | 61.50 | 61.54 | 366,683 | -1.33(-2.12%) |
Sep 25, 2015 | 63.12 | 63.67 | 62.57 | 62.87 | 414,573 | +0.29(+0.46%) |
Sep 24, 2015 | 62.25 | 62.86 | 61.97 | 62.58 | 264,586 | -0.19(-0.30%) |
Sep 23, 2015 | 62.78 | 62.97 | 62.31 | 62.77 | 173,601 | +0.23(+0.37%) |
Sep 22, 2015 | 62.48 | 62.83 | 61.99 | 62.53 | 542,184 | -0.40(-0.63%) |
Sep 21, 2015 | 62.84 | 63.78 | 62.64 | 62.93 | 287,807 | +0.44(+0.70%) |
Sep 18, 2015 | 61.97 | 62.79 | 61.96 | 62.49 | 2,464,735 | -0.44(-0.70%) |
Sep 17, 2015 | 63.04 | 63.68 | 62.76 | 62.93 | 270,878 | -0.07(-0.11%) |
Sep 16, 2015 | 62.52 | 63.11 | 62.31 | 63.00 | 214,533 | +0.44(+0.70%) |
Sep 15, 2015 | 61.76 | 62.61 | 61.54 | 62.56 | 314,266 | +0.90(+1.46%) |
Sep 14, 2015 | 62.23 | 62.23 | 61.56 | 61.66 | 327,009 | -0.46(-0.74%) |
Sep 11, 2015 | 61.01 | 62.15 | 60.92 | 62.12 | 413,691 | +0.88(+1.44%) |
Sep 10, 2015 | 60.65 | 61.81 | 60.51 | 61.24 | 400,800 | +0.40(+0.66%) |
Sep 09, 2015 | 61.94 | 62.09 | 60.76 | 60.83 | 517,706 | -0.61(-0.99%) |
Sep 08, 2015 | 60.65 | 61.49 | 59.91 | 61.45 | 384,794 | +1.72(+2.87%) |
Sep 04, 2015 | 60.05 | 59.73 | 59.73 | 59.73 | 234,708 | -0.93(-1.53%) |
Sep 03, 2015 | 60.34 | 60.85 | 60.30 | 60.65 | 530,340 | +0.51(+0.85%) |
Sep 02, 2015 | 59.55 | 60.21 | 58.75 | 60.14 | 623,826 | +1.38(+2.36%) |
Sep 01, 2015 | 59.90 | 60.13 | 58.27 | 58.76 | 869,952 | -2.10(-3.46%) |
Aug 31, 2015 | 61.35 | 61.37 | 60.67 | 60.86 | 377,352 | -0.73(-1.19%) |
Aug 28, 2015 | 60.36 | 61.64 | 60.36 | 61.60 | 375,818 | +0.86(+1.42%) |
Aug 27, 2015 | 62.02 | 62.25 | 60.27 | 60.74 | 760,747 | -0.80(-1.30%) |
Aug 26, 2015 | 60.75 | 61.93 | 59.11 | 61.53 | 1,290,377 | +2.53(+4.30%) |
Aug 25, 2015 | 60.68 | 60.68 | 58.95 | 59.00 | 511,808 | -0.06(-0.11%) |
Aug 24, 2015 | 58.66 | 60.57 | 57.17 | 59.06 | 740,616 | -2.08(-3.40%) |
Aug 21, 2015 | 62.40 | 62.69 | 61.12 | 61.14 | 482,138 | -1.67(-2.67%) |
Aug 20, 2015 | 63.56 | 63.92 | 62.81 | 62.81 | 255,230 | -0.97(-1.52%) |
Aug 19, 2015 | 63.95 | 64.09 | 63.41 | 63.78 | 154,755 | -0.33(-0.52%) |
Aug 18, 2015 | 64.01 | 64.26 | 63.93 | 64.11 | 123,432 | -0.04(-0.06%) |
Aug 17, 2015 | 63.60 | 64.17 | 63.15 | 64.15 | 317,249 | +0.37(+0.58%) |
Aug 14, 2015 | 63.61 | 64.01 | 63.41 | 63.78 | 280,431 | -0.08(-0.13%) |
Aug 13, 2015 | 63.21 | 64.09 | 63.03 | 63.86 | 235,408 | +0.43(+0.68%) |
Aug 12, 2015 | 62.78 | 63.58 | 61.86 | 63.43 | 379,555 | +0.54(+0.85%) |
Aug 11, 2015 | 63.07 | 63.59 | 62.66 | 62.90 | 329,276 | -0.79(-1.24%) |
Aug 10, 2015 | 63.36 | 63.91 | 63.04 | 63.68 | 298,509 | +0.78(+1.24%) |
Aug 07, 2015 | 62.39 | 63.12 | 62.37 | 62.90 | 335,987 | +0.47(+0.75%) |
Aug 06, 2015 | 63.05 | 63.41 | 62.24 | 62.44 | 382,247 | -0.65(-1.04%) |
Aug 05, 2015 | 62.89 | 63.39 | 62.82 | 63.09 | 208,170 | +0.43(+0.69%) |
Aug 04, 2015 | 62.53 | 63.01 | 62.53 | 62.66 | 263,293 | +0.23(+0.37%) |
Aug 03, 2015 | 62.60 | 62.60 | 61.95 | 62.43 | 274,231 | -0.13(-0.21%) |
Jul 31, 2015 | 63.06 | 63.07 | 62.45 | 62.56 | 392,197 | -0.21(-0.33%) |
Jul 30, 2015 | 62.45 | 63.14 | 60.73 | 62.77 | 440,082 | +0.13(+0.20%) |
Jul 29, 2015 | 61.77 | 62.72 | 61.77 | 62.64 | 277,279 | +0.76(+1.23%) |
Jul 28, 2015 | 61.71 | 62.03 | 61.35 | 61.88 | 320,411 | +0.30(+0.49%) |
Jul 27, 2015 | 61.77 | 61.99 | 61.35 | 61.58 | 258,345 | -0.59(-0.95%) |
Jul 24, 2015 | 62.34 | 62.57 | 61.85 | 62.17 | 455,388 | +0.04(+0.06%) |
Jul 23, 2015 | 62.42 | 62.69 | 61.97 | 62.13 | 407,939 | -0.29(-0.46%) |
Jul 22, 2015 | 61.85 | 62.52 | 61.74 | 62.42 | 444,465 | +0.71(+1.15%) |
Jul 21, 2015 | 62.04 | 62.04 | 61.27 | 61.71 | 396,005 | -0.13(-0.20%) |
Jul 20, 2015 | 61.56 | 62.00 | 61.44 | 61.84 | 402,994 | +0.56(+0.92%) |
Jul 17, 2015 | 61.93 | 62.12 | 61.12 | 61.27 | 409,052 | -0.46(-0.74%) |
Jul 16, 2015 | 61.16 | 61.77 | 60.99 | 61.73 | 599,263 | +0.81(+1.32%) |
Jul 15, 2015 | 60.56 | 61.10 | 60.41 | 60.92 | 334,994 | +0.34(+0.56%) |
Jul 14, 2015 | 60.45 | 60.69 | 60.38 | 60.58 | 313,099 | +0.45(+0.74%) |
Jul 13, 2015 | 60.37 | 60.39 | 59.98 | 60.14 | 429,831 | +0.26(+0.43%) |
Jul 10, 2015 | 59.60 | 59.93 | 59.21 | 59.88 | 367,975 | +0.80(+1.35%) |
Jul 09, 2015 | 59.19 | 59.41 | 58.95 | 59.08 | 519,636 | +0.22(+0.38%) |
Jul 08, 2015 | 58.52 | 58.92 | 58.25 | 58.86 | 612,448 | -0.20(-0.33%) |
Jul 07, 2015 | 58.74 | 59.12 | 58.27 | 59.05 | 370,361 | +0.13(+0.21%) |
Jul 06, 2015 | 58.20 | 59.02 | 57.78 | 58.93 | 726,597 | +0.14(+0.24%) |
Jul 02, 2015 | 58.96 | 58.78 | 58.78 | 58.78 | 321,139 | -0.04(-0.06%) |
Jul 01, 2015 | 58.00 | 58.90 | 58.00 | 58.82 | 381,650 | +0.88(+1.51%) |
Jun 30, 2015 | 58.91 | 59.01 | 57.83 | 57.94 | 738,519 | -0.59(-1.01%) |
Jun 29, 2015 | 58.79 | 59.12 | 58.22 | 58.53 | 821,134 | -0.62(-1.04%) |
Jun 26, 2015 | 59.09 | 59.59 | 58.87 | 59.15 | 996,329 | -0.04(-0.06%) |
Jun 25, 2015 | 58.97 | 59.44 | 58.93 | 59.19 | 303,015 | +0.23(+0.39%) |
Jun 24, 2015 | 58.61 | 59.06 | 58.55 | 58.95 | 306,308 | +0.11(+0.18%) |
Jun 23, 2015 | 59.28 | 59.33 | 58.63 | 58.85 | 390,194 | -0.28(-0.47%) |
Jun 22, 2015 | 59.51 | 59.51 | 58.83 | 59.12 | 397,286 | -0.11(-0.18%) |
Jun 19, 2015 | 59.48 | 60.05 | 59.01 | 59.23 | 477,538 | +0.00(+0.00%) |
Jun 18, 2015 | 58.53 | 59.24 | 58.23 | 59.23 | 252,229 | +0.80(+1.36%) |
Jun 17, 2015 | 58.84 | 59.07 | 58.43 | 58.44 | 249,895 | -0.41(-0.70%) |
Jun 16, 2015 | 58.18 | 59.24 | 58.09 | 58.85 | 439,074 | +0.59(+1.01%) |
Jun 15, 2015 | 58.49 | 58.49 | 57.80 | 58.26 | 203,005 | -0.43(-0.73%) |
Jun 12, 2015 | 58.83 | 59.07 | 58.51 | 58.69 | 292,146 | -0.36(-0.61%) |
Jun 11, 2015 | 58.52 | 59.08 | 58.52 | 59.04 | 280,723 | +0.64(+1.09%) |
Jun 10, 2015 | 58.10 | 58.86 | 58.01 | 58.41 | 378,886 | +0.39(+0.66%) |
Jun 09, 2015 | 58.37 | 58.37 | 57.78 | 58.02 | 277,142 | -0.22(-0.38%) |
Jun 08, 2015 | 58.59 | 59.07 | 58.11 | 58.25 | 255,080 | -0.30(-0.52%) |
Jun 05, 2015 | 58.19 | 58.57 | 57.70 | 58.55 | 217,995 | +0.36(+0.62%) |
Jun 04, 2015 | 58.63 | 58.99 | 58.16 | 58.19 | 309,110 | -0.68(-1.16%) |
Jun 03, 2015 | 58.42 | 59.06 | 58.02 | 58.87 | 337,307 | +0.57(+0.98%) |
Jun 02, 2015 | 58.06 | 58.52 | 57.64 | 58.30 | 276,046 | +0.00(+0.00%) |
Jun 01, 2015 | 58.51 | 58.81 | 57.67 | 58.30 | 409,068 | +0.02(+0.03%) |
May 29, 2015 | 58.31 | 58.47 | 57.65 | 58.28 | 413,113 | -0.01(-0.02%) |
May 28, 2015 | 58.27 | 58.52 | 58.00 | 58.29 | 186,595 | -0.05(-0.09%) |
May 27, 2015 | 57.49 | 58.38 | 57.25 | 58.35 | 407,532 | +0.85(+1.48%) |
May 26, 2015 | 57.83 | 58.42 | 57.42 | 57.49 | 536,092 | -0.81(-1.38%) |
May 22, 2015 | 58.20 | 58.30 | 58.30 | 58.30 | 402,764 | +0.10(+0.17%) |
May 21, 2015 | 58.39 | 58.66 | 58.02 | 58.20 | 502,198 | -0.12(-0.20%) |
May 20, 2015 | 58.51 | 58.89 | 58.30 | 58.32 | 215,926 | -0.22(-0.38%) |
May 19, 2015 | 58.71 | 59.10 | 58.05 | 58.54 | 306,555 | -0.06(-0.11%) |
May 18, 2015 | 58.02 | 58.70 | 57.75 | 58.60 | 388,189 | +0.59(+1.01%) |
May 15, 2015 | 58.39 | 58.83 | 57.83 | 58.02 | 457,513 | -0.52(-0.88%) |
May 14, 2015 | 58.15 | 58.59 | 57.88 | 58.53 | 353,603 | +0.54(+0.92%) |
May 13, 2015 | 58.24 | 58.69 | 57.90 | 58.00 | 303,779 | +0.01(+0.02%) |
May 12, 2015 | 57.88 | 58.24 | 57.24 | 57.99 | 371,403 | -0.13(-0.23%) |
May 11, 2015 | 57.85 | 58.40 | 57.85 | 58.12 | 462,542 | +0.06(+0.11%) |
May 08, 2015 | 58.70 | 59.38 | 57.49 | 58.06 | 866,179 | -0.82(-1.39%) |
May 07, 2015 | 55.00 | 59.12 | 53.62 | 58.88 | 1,465,692 | -0.97(-1.62%) |
May 06, 2015 | 59.12 | 59.95 | 58.98 | 59.85 | 349,963 | +0.72(+1.22%) |
May 05, 2015 | 59.82 | 60.23 | 59.01 | 59.13 | 429,387 | -0.82(-1.37%) |
May 04, 2015 | 59.76 | 60.29 | 59.76 | 59.95 | 291,364 | +0.21(+0.36%) |