Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.86 | 59.86 | 59.15 | 59.45 | 2,353 | -0.86(-1.42%) |
Apr 28, 2016 | 60.60 | 61.02 | 60.29 | 60.31 | 10,224 | -0.66(-1.09%) |
Apr 27, 2016 | 60.80 | 60.97 | 60.50 | 60.97 | 122,362 | +0.33(+0.54%) |
Apr 26, 2016 | 60.36 | 60.65 | 60.36 | 60.65 | 224,255 | +0.31(+0.51%) |
Apr 25, 2016 | 60.42 | 60.42 | 60.08 | 60.34 | 5,686 | -0.28(-0.46%) |
Apr 22, 2016 | 60.55 | 60.62 | 60.36 | 60.62 | 3,309 | +0.33(+0.54%) |
Apr 21, 2016 | 60.70 | 60.79 | 60.27 | 60.29 | 4,296 | -0.31(-0.51%) |
Apr 20, 2016 | 60.37 | 60.85 | 60.32 | 60.60 | 60,380 | +0.40(+0.67%) |
Apr 19, 2016 | 60.19 | 60.25 | 59.92 | 60.20 | 10,482 | +0.54(+0.90%) |
Apr 18, 2016 | 59.16 | 59.66 | 59.02 | 59.66 | 7,808 | +0.48(+0.81%) |
Apr 15, 2016 | 59.38 | 59.40 | 59.11 | 59.18 | 7,532 | -0.21(-0.36%) |
Apr 14, 2016 | 59.38 | 59.41 | 59.23 | 59.39 | 6,397 | -0.07(-0.11%) |
Apr 13, 2016 | 59.14 | 59.49 | 59.08 | 59.45 | 69,082 | +0.91(+1.56%) |
Apr 12, 2016 | 58.18 | 58.66 | 58.18 | 58.54 | 11,535 | +0.59(+1.01%) |
Apr 11, 2016 | 58.63 | 58.63 | 57.90 | 57.95 | 4,425 | -0.09(-0.15%) |
Apr 08, 2016 | 58.19 | 58.46 | 57.84 | 58.04 | 5,626 | +0.15(+0.27%) |
Apr 07, 2016 | 58.43 | 58.47 | 57.65 | 57.89 | 9,372 | -0.83(-1.41%) |
Apr 06, 2016 | 58.32 | 58.73 | 58.06 | 58.71 | 6,443 | +0.62(+1.06%) |
Apr 05, 2016 | 58.06 | 58.27 | 58.05 | 58.10 | 12,111 | -0.61(-1.03%) |
Apr 04, 2016 | 59.04 | 59.04 | 58.64 | 58.70 | 8,872 | -0.38(-0.65%) |
Apr 01, 2016 | 58.38 | 59.11 | 58.38 | 59.09 | 8,825 | +0.08(+0.13%) |
Mar 31, 2016 | 59.10 | 59.22 | 58.95 | 59.01 | 18,457 | -0.14(-0.24%) |
Mar 30, 2016 | 59.34 | 59.41 | 58.93 | 59.16 | 50,855 | +0.25(+0.42%) |
Mar 29, 2016 | 58.31 | 58.91 | 58.20 | 58.91 | 50,940 | +0.43(+0.74%) |
Mar 28, 2016 | 58.48 | 58.59 | 58.35 | 58.47 | 34,904 | +0.05(+0.08%) |
Mar 24, 2016 | 58.30 | 58.43 | 58.43 | 58.43 | 72,773 | -0.09(-0.15%) |
Mar 23, 2016 | 59.17 | 59.17 | 58.45 | 58.51 | 20,368 | -0.80(-1.34%) |
Mar 22, 2016 | 58.92 | 59.52 | 58.92 | 59.31 | 11,181 | -0.07(-0.11%) |
Mar 21, 2016 | 59.29 | 59.39 | 59.20 | 59.37 | 9,999 | +0.06(+0.10%) |
Mar 18, 2016 | 59.09 | 59.42 | 59.09 | 59.32 | 13,045 | +0.49(+0.83%) |
Mar 17, 2016 | 58.44 | 59.05 | 58.44 | 58.83 | 29,065 | +0.35(+0.60%) |
Mar 16, 2016 | 58.08 | 58.54 | 57.88 | 58.48 | 21,363 | +0.46(+0.79%) |
Mar 15, 2016 | 58.07 | 58.07 | 57.73 | 58.02 | 10,147 | -0.34(-0.59%) |
Mar 14, 2016 | 58.42 | 58.50 | 58.12 | 58.36 | 122,392 | -0.22(-0.37%) |
Mar 11, 2016 | 58.25 | 58.58 | 58.23 | 58.58 | 18,681 | +1.12(+1.94%) |
Mar 10, 2016 | 57.54 | 57.79 | 56.75 | 57.46 | 12,962 | +0.16(+0.28%) |
Mar 09, 2016 | 57.14 | 57.46 | 57.09 | 57.30 | 20,287 | +0.55(+0.98%) |
Mar 08, 2016 | 57.09 | 57.25 | 56.75 | 56.75 | 36,814 | -1.16(-2.00%) |
Mar 07, 2016 | 57.20 | 58.02 | 57.20 | 57.90 | 108,932 | +0.49(+0.85%) |
Mar 04, 2016 | 57.07 | 57.77 | 57.07 | 57.42 | 119,994 | +0.17(+0.30%) |
Mar 03, 2016 | 56.74 | 57.24 | 56.74 | 57.24 | 7,316 | +0.43(+0.76%) |
Mar 02, 2016 | 56.28 | 56.81 | 56.28 | 56.81 | 72,807 | +0.43(+0.76%) |
Mar 01, 2016 | 55.32 | 56.38 | 55.32 | 56.38 | 12,305 | +1.10(+2.00%) |
Feb 29, 2016 | 55.40 | 55.73 | 55.20 | 55.28 | 9,096 | -0.15(-0.27%) |
Feb 26, 2016 | 55.60 | 55.88 | 55.43 | 55.43 | 29,338 | +0.01(+0.02%) |
Feb 25, 2016 | 54.74 | 55.42 | 54.74 | 55.42 | 867 | +0.67(+1.22%) |
Feb 24, 2016 | 53.60 | 54.75 | 53.60 | 54.75 | 3,932 | +0.24(+0.44%) |
Feb 23, 2016 | 54.84 | 54.84 | 54.47 | 54.51 | 10,771 | -0.76(-1.38%) |
Feb 22, 2016 | 55.11 | 55.28 | 54.96 | 55.28 | 33,682 | +1.14(+2.10%) |
Feb 19, 2016 | 54.20 | 54.20 | 53.87 | 54.14 | 343,514 | -0.28(-0.51%) |
Feb 18, 2016 | 54.53 | 54.53 | 54.34 | 54.42 | 6,655 | -0.26(-0.48%) |
Feb 17, 2016 | 54.23 | 54.69 | 54.23 | 54.68 | 2,702 | +0.97(+1.81%) |
Feb 16, 2016 | 53.45 | 53.75 | 53.03 | 53.71 | 7,824 | +1.21(+2.31%) |
Feb 12, 2016 | 51.69 | 52.50 | 52.50 | 52.50 | 243,934 | +1.36(+2.65%) |
Feb 11, 2016 | 51.22 | 51.66 | 50.88 | 51.14 | 6,630 | -0.82(-1.58%) |
Feb 10, 2016 | 52.33 | 52.52 | 51.96 | 51.96 | 14,463 | -0.05(-0.09%) |
Feb 09, 2016 | 52.02 | 52.12 | 51.53 | 52.01 | 20,084 | -0.15(-0.29%) |
Feb 08, 2016 | 52.19 | 52.39 | 51.53 | 52.16 | 31,021 | -0.88(-1.66%) |
Feb 05, 2016 | 53.57 | 53.57 | 52.90 | 53.04 | 30,874 | -0.59(-1.10%) |
Feb 04, 2016 | 53.35 | 54.05 | 53.35 | 53.63 | 195,824 | +0.28(+0.52%) |
Feb 03, 2016 | 53.37 | 53.42 | 52.69 | 53.36 | 16,677 | +0.33(+0.63%) |
Feb 02, 2016 | 53.94 | 53.94 | 52.98 | 53.02 | 2,541 | -1.66(-3.04%) |
Feb 01, 2016 | 54.03 | 54.68 | 53.82 | 54.68 | 12,107 | +0.39(+0.72%) |
Jan 29, 2016 | 53.26 | 54.29 | 53.26 | 54.29 | 128,272 | +1.29(+2.43%) |
Jan 28, 2016 | 52.90 | 53.01 | 52.73 | 53.00 | 76,488 | -0.11(-0.22%) |
Jan 27, 2016 | 53.79 | 53.81 | 52.98 | 53.12 | 5,597 | -0.20(-0.38%) |
Jan 26, 2016 | 52.74 | 53.32 | 52.74 | 53.32 | 2,086 | +0.94(+1.79%) |
Jan 25, 2016 | 53.30 | 53.31 | 52.38 | 52.38 | 54,256 | -0.99(-1.86%) |
Jan 22, 2016 | 53.53 | 53.62 | 53.20 | 53.38 | 4,025 | +0.85(+1.62%) |
Jan 21, 2016 | 52.44 | 53.11 | 52.44 | 52.52 | 64,352 | +0.23(+0.44%) |
Jan 20, 2016 | 51.45 | 52.69 | 50.83 | 52.30 | 173,946 | -0.57(-1.08%) |
Jan 19, 2016 | 53.89 | 53.89 | 52.39 | 52.87 | 351,246 | -0.46(-0.86%) |
Jan 15, 2016 | 53.11 | 53.33 | 53.33 | 53.33 | 36,223 | -1.42(-2.60%) |
Jan 14, 2016 | 54.26 | 54.98 | 54.26 | 54.75 | 17,232 | +0.54(+0.99%) |
Jan 13, 2016 | 55.62 | 55.62 | 54.16 | 54.21 | 129,696 | -1.45(-2.61%) |
Jan 12, 2016 | 55.86 | 55.90 | 55.00 | 55.67 | 107,731 | +0.40(+0.73%) |
Jan 11, 2016 | 55.49 | 55.49 | 54.80 | 55.27 | 246,400 | -0.34(-0.61%) |
Jan 08, 2016 | 56.55 | 56.55 | 55.61 | 55.61 | 926 | -0.61(-1.09%) |
Jan 07, 2016 | 56.44 | 56.89 | 56.01 | 56.22 | 5,215 | -1.24(-2.16%) |
Jan 06, 2016 | 57.77 | 57.80 | 57.34 | 57.46 | 3,894 | -1.07(-1.83%) |
Jan 05, 2016 | 58.24 | 58.62 | 58.16 | 58.53 | 11,024 | +0.10(+0.16%) |
Jan 04, 2016 | 58.20 | 58.44 | 57.89 | 58.44 | 4,474 | -1.01(-1.70%) |
Dec 31, 2015 | 59.66 | 59.45 | 59.45 | 59.45 | 942 | -0.35(-0.59%) |
Dec 30, 2015 | 60.18 | 60.20 | 59.80 | 59.80 | 3,428 | -0.53(-0.87%) |
Dec 29, 2015 | 60.11 | 60.37 | 60.11 | 60.33 | 8,335 | +0.74(+1.24%) |
Dec 28, 2015 | 59.56 | 59.59 | 59.56 | 59.59 | 591 | -0.56(-0.94%) |
Dec 24, 2015 | 60.17 | 60.15 | 60.15 | 60.15 | 4,504 | +0.01(+0.02%) |
Dec 23, 2015 | 60.03 | 60.14 | 60.00 | 60.14 | 8,854 | +0.93(+1.57%) |
Dec 22, 2015 | 58.90 | 59.37 | 58.75 | 59.21 | 3,923 | +0.63(+1.07%) |
Dec 21, 2015 | 58.49 | 58.65 | 58.33 | 58.58 | 33,905 | +0.26(+0.44%) |
Dec 18, 2015 | 58.59 | 58.63 | 58.18 | 58.32 | 7,292 | -0.69(-1.18%) |
Dec 17, 2015 | 60.08 | 60.09 | 59.02 | 59.02 | 26,326 | -1.01(-1.69%) |
Dec 16, 2015 | 59.68 | 60.05 | 59.28 | 60.03 | 4,147 | +0.83(+1.41%) |
Dec 15, 2015 | 59.15 | 59.49 | 59.03 | 59.20 | 79,609 | +1.03(+1.78%) |
Dec 14, 2015 | 58.44 | 58.46 | 57.95 | 58.17 | 4,906 | -0.27(-0.47%) |
Dec 11, 2015 | 58.85 | 58.85 | 58.35 | 58.44 | 17,160 | -1.55(-2.59%) |
Dec 10, 2015 | 59.64 | 60.00 | 59.63 | 59.99 | 75,785 | +0.77(+1.30%) |
Dec 09, 2015 | 59.86 | 60.06 | 59.15 | 59.23 | 2,063 | -0.39(-0.66%) |
Dec 08, 2015 | 59.64 | 59.99 | 59.40 | 59.62 | 2,937 | -0.70(-1.16%) |
Dec 07, 2015 | 60.58 | 60.58 | 60.12 | 60.32 | 2,213 | -0.47(-0.78%) |
Dec 04, 2015 | 59.87 | 60.85 | 59.87 | 60.79 | 10,127 | +1.13(+1.89%) |
Dec 03, 2015 | 60.48 | 60.48 | 59.66 | 59.66 | 744 | -0.88(-1.46%) |
Dec 02, 2015 | 61.26 | 61.26 | 60.46 | 60.54 | 3,246 | -0.58(-0.95%) |
Dec 01, 2015 | 60.93 | 61.12 | 60.84 | 61.12 | 3,982 | +0.54(+0.89%) |
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |
Nov 02, 2015 | 61.10 | 61.86 | 61.10 | 61.79 | 4,097 | +0.79(+1.29%) |
Oct 30, 2015 | 61.23 | 61.37 | 61.00 | 61.00 | 2,989 | -0.21(-0.34%) |
Oct 29, 2015 | 61.31 | 61.38 | 61.09 | 61.21 | 98,267 | -0.32(-0.52%) |
Oct 28, 2015 | 60.82 | 61.53 | 60.63 | 61.53 | 12,063 | +0.97(+1.60%) |
Oct 27, 2015 | 60.48 | 60.56 | 60.39 | 60.56 | 2,953 | -0.37(-0.61%) |
Oct 26, 2015 | 61.09 | 61.09 | 60.87 | 60.93 | 18,031 | -0.40(-0.65%) |
Oct 23, 2015 | 61.34 | 61.35 | 61.05 | 61.33 | 6,021 | +0.49(+0.81%) |
Oct 22, 2015 | 60.58 | 60.84 | 60.58 | 60.84 | 7,755 | +0.83(+1.38%) |
Oct 21, 2015 | 60.62 | 60.62 | 60.01 | 60.01 | 9,378 | -0.56(-0.92%) |
Oct 20, 2015 | 60.62 | 60.69 | 60.51 | 60.56 | 11,790 | -0.08(-0.13%) |
Oct 19, 2015 | 60.45 | 60.64 | 60.28 | 60.64 | 73,619 | +0.12(+0.19%) |
Oct 16, 2015 | 60.83 | 60.83 | 60.33 | 60.52 | 1,741 | +0.05(+0.09%) |
Oct 15, 2015 | 59.85 | 60.47 | 59.70 | 60.47 | 9,693 | +0.67(+1.13%) |
Oct 14, 2015 | 60.17 | 60.17 | 59.66 | 59.80 | 7,436 | -0.24(-0.39%) |
Oct 13, 2015 | 60.11 | 60.64 | 60.03 | 60.03 | 231,440 | -0.27(-0.46%) |
Oct 12, 2015 | 60.25 | 60.35 | 60.10 | 60.31 | 9,935 | +0.05(+0.08%) |
Oct 09, 2015 | 60.39 | 60.39 | 60.21 | 60.26 | 16,619 | -0.10(-0.16%) |
Oct 08, 2015 | 59.71 | 60.48 | 59.71 | 60.36 | 6,996 | +0.67(+1.13%) |
Oct 07, 2015 | 59.54 | 59.69 | 59.11 | 59.68 | 11,680 | +0.65(+1.11%) |
Oct 06, 2015 | 59.04 | 59.34 | 58.87 | 59.03 | 13,504 | -0.02(-0.03%) |
Oct 05, 2015 | 58.92 | 59.13 | 58.92 | 59.05 | 5,263 | +1.68(+2.93%) |
Oct 02, 2015 | 56.04 | 57.36 | 56.04 | 57.36 | 74,924 | +0.77(+1.37%) |
Oct 01, 2015 | 56.97 | 56.97 | 56.16 | 56.59 | 31,198 | -0.26(-0.45%) |
Sep 30, 2015 | 56.43 | 56.85 | 56.16 | 56.85 | 226,984 | +1.41(+2.54%) |
Sep 29, 2015 | 55.52 | 55.65 | 55.32 | 55.44 | 10,024 | +0.03(+0.05%) |
Sep 28, 2015 | 56.46 | 56.46 | 55.38 | 55.41 | 12,103 | -1.45(-2.55%) |
Sep 25, 2015 | 57.32 | 57.36 | 56.57 | 56.86 | 405,353 | +0.02(+0.03%) |
Sep 24, 2015 | 56.55 | 56.97 | 56.05 | 56.84 | 16,581 | -0.18(-0.31%) |
Sep 23, 2015 | 57.14 | 57.33 | 56.83 | 57.02 | 24,375 | -0.08(-0.15%) |
Sep 22, 2015 | 57.27 | 57.27 | 56.88 | 57.10 | 25,877 | -1.09(-1.88%) |
Sep 21, 2015 | 58.13 | 58.24 | 57.95 | 58.20 | 76,459 | +0.32(+0.55%) |
Sep 18, 2015 | 58.09 | 58.61 | 57.80 | 57.87 | 8,486 | -1.40(-2.37%) |
Sep 17, 2015 | 59.38 | 60.02 | 59.08 | 59.28 | 32,223 | -0.08(-0.14%) |
Sep 16, 2015 | 59.30 | 59.41 | 59.30 | 59.36 | 4,808 | +0.52(+0.88%) |
Sep 15, 2015 | 58.53 | 58.87 | 58.45 | 58.85 | 11,200 | +0.96(+1.66%) |
Sep 14, 2015 | 57.93 | 58.01 | 57.88 | 57.88 | 4,773 | -0.19(-0.32%) |
Sep 11, 2015 | 58.05 | 58.10 | 57.82 | 58.07 | 12,794 | +0.16(+0.27%) |
Sep 10, 2015 | 57.75 | 58.21 | 57.68 | 57.91 | 7,785 | -0.01(-0.01%) |
Sep 09, 2015 | 58.80 | 58.80 | 57.92 | 57.92 | 7,419 | -0.38(-0.65%) |
Sep 08, 2015 | 57.93 | 58.34 | 57.84 | 58.30 | 10,715 | +1.20(+2.10%) |
Sep 04, 2015 | 57.21 | 57.10 | 57.10 | 57.10 | 7,321 | -0.77(-1.33%) |
Sep 03, 2015 | 58.39 | 58.39 | 57.64 | 57.87 | 9,772 | +0.78(+1.36%) |
Sep 02, 2015 | 56.98 | 57.22 | 56.85 | 57.09 | 23,761 | +0.49(+0.87%) |
Sep 01, 2015 | 57.48 | 57.48 | 56.58 | 56.60 | 20,043 | -1.92(-3.29%) |
Aug 31, 2015 | 58.65 | 58.65 | 58.52 | 58.52 | 519 | -0.04(-0.07%) |
Aug 28, 2015 | 58.56 | 58.69 | 58.47 | 58.57 | 8,518 | +0.18(+0.31%) |
Aug 27, 2015 | 58.04 | 58.48 | 58.04 | 58.38 | 2,625 | +1.32(+2.31%) |
Aug 26, 2015 | 56.83 | 57.06 | 55.68 | 57.06 | 10,726 | +0.53(+0.93%) |
Aug 25, 2015 | 57.08 | 57.11 | 56.52 | 56.54 | 34,884 | +0.26(+0.47%) |
Aug 24, 2015 | 54.76 | 57.63 | 48.74 | 56.27 | 35,304 | -2.30(-3.93%) |
Aug 21, 2015 | 59.46 | 59.52 | 58.55 | 58.57 | 12,756 | -1.69(-2.80%) |
Aug 20, 2015 | 60.68 | 60.73 | 60.26 | 60.26 | 3,377 | -1.23(-1.99%) |
Aug 19, 2015 | 61.68 | 61.68 | 61.39 | 61.48 | 871 | -0.50(-0.80%) |
Aug 18, 2015 | 62.03 | 62.09 | 61.96 | 61.98 | 2,910 | -0.08(-0.12%) |
Aug 17, 2015 | 61.67 | 62.06 | 61.67 | 62.06 | 2,701 | +0.23(+0.37%) |
Aug 14, 2015 | 61.75 | 61.84 | 61.75 | 61.83 | 691 | -0.02(-0.03%) |
Aug 13, 2015 | 61.55 | 61.86 | 61.55 | 61.85 | 591 | +0.27(+0.44%) |
Aug 12, 2015 | 61.16 | 61.58 | 61.16 | 61.58 | 1,513 | +0.03(+0.05%) |
Aug 11, 2015 | 61.71 | 61.71 | 61.51 | 61.55 | 1,394 | -0.67(-1.08%) |
Aug 10, 2015 | 62.02 | 62.27 | 62.02 | 62.22 | 1,495 | +0.61(+0.99%) |
Aug 06, 2015 | 61.63 | 61.66 | 61.43 | 61.61 | 221 | -0.25(-0.41%) |
Aug 05, 2015 | 62.24 | 62.24 | 61.85 | 61.86 | 8,477 | +0.14(+0.23%) |
Aug 04, 2015 | 61.88 | 61.98 | 61.65 | 61.72 | 597 | -0.26(-0.43%) |
Aug 03, 2015 | 61.95 | 62.02 | 61.95 | 61.98 | 3,401 | -0.13(-0.21%) |
Jul 31, 2015 | 62.37 | 62.37 | 62.12 | 62.12 | 356 | -0.23(-0.36%) |
Jul 30, 2015 | 62.34 | 62.40 | 62.32 | 62.34 | 1,403 | -0.08(-0.14%) |
Jul 29, 2015 | 62.29 | 62.48 | 62.29 | 62.43 | 20,802 | +0.57(+0.93%) |
Jul 28, 2015 | 61.85 | 61.85 | 61.85 | 61.85 | 292 | +0.75(+1.23%) |
Jul 27, 2015 | 61.37 | 61.37 | 61.01 | 61.10 | 11,679 | -0.88(-1.41%) |
Jul 24, 2015 | 61.97 | 61.97 | 61.97 | 61.97 | 302 | -0.38(-0.61%) |
Jul 23, 2015 | 62.69 | 62.69 | 62.29 | 62.35 | 1,419 | -0.25(-0.41%) |
Jul 22, 2015 | 62.58 | 62.70 | 62.58 | 62.61 | 80,134 | +0.00(+0.00%) |
Jul 21, 2015 | 63.00 | 63.00 | 62.60 | 62.60 | 2,835 | -0.41(-0.65%) |
Jul 20, 2015 | 62.92 | 63.05 | 62.92 | 63.02 | 3,603 | -0.07(-0.11%) |
Jul 16, 2015 | 63.09 | 63.11 | 63.04 | 63.09 | 84 | +0.43(+0.69%) |
Jul 15, 2015 | 62.93 | 62.93 | 62.54 | 62.65 | 3,591 | -0.18(-0.29%) |
Jul 14, 2015 | 62.81 | 62.86 | 62.78 | 62.83 | 2,155 | +0.33(+0.53%) |
Jul 13, 2015 | 62.36 | 62.53 | 62.32 | 62.50 | 8,257 | +0.60(+0.97%) |
Jul 10, 2015 | 61.81 | 61.90 | 61.81 | 61.90 | 10,252 | +0.60(+0.97%) |
Jul 09, 2015 | 61.90 | 61.90 | 61.30 | 61.30 | 2,459 | +0.37(+0.60%) |
Jul 08, 2015 | 61.47 | 61.47 | 60.94 | 60.94 | 259,945 | -1.11(-1.79%) |
Jul 07, 2015 | 61.07 | 62.05 | 61.07 | 62.05 | 9,717 | +0.44(+0.72%) |
Jul 06, 2015 | 61.56 | 61.61 | 61.56 | 61.61 | 539 | -0.49(-0.79%) |
Jul 02, 2015 | 62.24 | 62.10 | 62.10 | 62.10 | 1,167 | +0.13(+0.21%) |
Jul 01, 2015 | 62.06 | 62.21 | 61.96 | 61.96 | 1,041 | +0.05(+0.08%) |
Jun 30, 2015 | 61.81 | 61.96 | 61.49 | 61.92 | 1,749 | +0.14(+0.23%) |
Jun 29, 2015 | 62.06 | 62.31 | 61.73 | 61.78 | 2,450 | -0.95(-1.52%) |
Jun 26, 2015 | 62.66 | 62.75 | 62.66 | 62.73 | 1,069 | -0.42(-0.66%) |
Jun 25, 2015 | 63.13 | 63.15 | 63.11 | 63.15 | 1,347 | +0.02(+0.03%) |
Jun 24, 2015 | 63.13 | 63.13 | 63.13 | 63.13 | 301 | -0.38(-0.61%) |
Jun 22, 2015 | 63.46 | 63.61 | 63.44 | 63.51 | 175 | +0.28(+0.44%) |
Jun 19, 2015 | 63.56 | 63.56 | 63.23 | 63.23 | 799 | -0.25(-0.39%) |
Jun 18, 2015 | 63.64 | 63.64 | 63.48 | 63.48 | 3,227 | +0.70(+1.11%) |
Jun 16, 2015 | 62.66 | 62.79 | 62.65 | 62.79 | 108 | +0.33(+0.52%) |
Jun 15, 2015 | 62.19 | 62.46 | 62.19 | 62.46 | 2,314 | -0.29(-0.46%) |
Jun 12, 2015 | 62.79 | 62.80 | 62.68 | 62.75 | 6,902 | -0.48(-0.76%) |
Jun 11, 2015 | 63.12 | 63.37 | 63.12 | 63.23 | 5,018 | +0.10(+0.16%) |
Jun 10, 2015 | 62.80 | 63.14 | 62.80 | 63.13 | 3,946 | +0.63(+1.01%) |
Jun 09, 2015 | 62.28 | 62.50 | 62.28 | 62.50 | 1,323 | +0.03(+0.05%) |
Jun 08, 2015 | 62.51 | 62.51 | 62.44 | 62.47 | 1,268 | -0.24(-0.38%) |
Jun 05, 2015 | 62.55 | 62.84 | 62.55 | 62.71 | 1,512 | -0.02(-0.03%) |
Jun 04, 2015 | 62.84 | 62.84 | 62.72 | 62.72 | 483 | -0.47(-0.74%) |
Jun 03, 2015 | 63.13 | 63.39 | 63.13 | 63.19 | 1,072 | +0.15(+0.24%) |
Jun 02, 2015 | 62.99 | 63.26 | 62.96 | 63.04 | 14,400 | +0.08(+0.13%) |
Jun 01, 2015 | 63.01 | 63.04 | 62.96 | 62.96 | 8,333 | +0.00(+0.00%) |
May 29, 2015 | 63.00 | 63.16 | 62.89 | 62.96 | 726 | -0.38(-0.59%) |
May 28, 2015 | 63.33 | 63.34 | 63.33 | 63.33 | 713 | +0.11(+0.17%) |
May 27, 2015 | 63.11 | 63.27 | 63.11 | 63.22 | 1,146 | +0.45(+0.72%) |
May 26, 2015 | 63.05 | 63.05 | 62.77 | 62.77 | 2,601 | -0.88(-1.38%) |
May 22, 2015 | 63.53 | 63.65 | 63.65 | 63.65 | 1,386 | +0.07(+0.10%) |
May 21, 2015 | 63.49 | 63.73 | 63.39 | 63.59 | 4,339 | -0.02(-0.02%) |
May 20, 2015 | 63.60 | 63.60 | 63.60 | 63.60 | 305 | +0.08(+0.13%) |
May 19, 2015 | 63.51 | 63.52 | 63.51 | 63.52 | 404 | +0.04(+0.07%) |
May 18, 2015 | 63.35 | 63.54 | 63.24 | 63.47 | 1,359 | +0.18(+0.28%) |
May 15, 2015 | 63.18 | 63.30 | 63.18 | 63.30 | 730 | +0.12(+0.19%) |
May 14, 2015 | 63.03 | 63.17 | 63.03 | 63.17 | 1,962 | +0.55(+0.88%) |
May 13, 2015 | 62.67 | 62.67 | 62.62 | 62.62 | 8,935 | -0.14(-0.22%) |
May 12, 2015 | 62.76 | 62.76 | 62.76 | 62.76 | 522 | -0.08(-0.12%) |
May 11, 2015 | 63.19 | 63.23 | 62.82 | 62.84 | 21,681 | -0.30(-0.48%) |
May 08, 2015 | 63.12 | 63.19 | 63.12 | 63.14 | 581 | +0.74(+1.19%) |
May 07, 2015 | 62.13 | 62.40 | 62.13 | 62.40 | 756 | +0.16(+0.26%) |
May 06, 2015 | 62.61 | 62.61 | 61.88 | 62.24 | 3,148 | -0.27(-0.43%) |
May 05, 2015 | 62.84 | 62.84 | 62.51 | 62.51 | 728 | -0.73(-1.16%) |
May 04, 2015 | 63.17 | 63.25 | 63.17 | 63.24 | 1,215 | +0.41(+0.66%) |