Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.80 | 66.83 | 65.47 | 66.05 | 11,593,564 | -0.99(-1.48%) |
May 27, 2016 | 66.48 | 67.04 | 67.04 | 67.04 | 6,490,385 | +0.42(+0.63%) |
May 26, 2016 | 66.48 | 66.80 | 66.39 | 66.62 | 4,887,978 | +0.08(+0.12%) |
May 25, 2016 | 66.54 | 66.85 | 66.43 | 66.54 | 5,467,626 | +0.11(+0.17%) |
May 24, 2016 | 66.34 | 67.02 | 66.04 | 66.43 | 5,932,945 | +0.53(+0.80%) |
May 23, 2016 | 66.12 | 66.21 | 65.85 | 65.90 | 3,996,451 | -0.18(-0.27%) |
May 20, 2016 | 66.02 | 66.41 | 65.80 | 66.08 | 6,331,300 | +0.43(+0.65%) |
May 19, 2016 | 66.01 | 66.21 | 65.36 | 65.66 | 6,222,129 | -0.49(-0.74%) |
May 18, 2016 | 66.18 | 66.65 | 65.72 | 66.15 | 6,549,209 | -0.17(-0.26%) |
May 17, 2016 | 66.89 | 67.15 | 66.05 | 66.32 | 5,461,169 | -0.89(-1.32%) |
May 16, 2016 | 66.20 | 67.29 | 66.19 | 67.21 | 5,201,527 | +0.97(+1.46%) |
May 13, 2016 | 66.48 | 66.89 | 66.11 | 66.24 | 5,242,982 | -0.52(-0.77%) |
May 12, 2016 | 66.62 | 67.03 | 66.33 | 66.75 | 5,751,327 | +0.19(+0.28%) |
May 11, 2016 | 66.68 | 66.93 | 66.44 | 66.57 | 4,710,295 | -0.10(-0.15%) |
May 10, 2016 | 66.30 | 66.66 | 65.99 | 66.66 | 4,589,778 | +0.74(+1.12%) |
May 09, 2016 | 65.52 | 66.23 | 65.52 | 65.93 | 4,880,290 | +0.48(+0.74%) |
May 06, 2016 | 65.15 | 65.55 | 64.71 | 65.44 | 4,940,891 | +0.20(+0.30%) |
May 05, 2016 | 64.95 | 65.58 | 64.92 | 65.24 | 7,216,955 | +0.56(+0.86%) |
May 04, 2016 | 64.76 | 65.18 | 64.53 | 64.69 | 6,279,951 | -0.51(-0.78%) |
May 03, 2016 | 64.97 | 65.49 | 64.84 | 65.20 | 4,524,984 | +0.07(+0.11%) |
May 02, 2016 | 64.76 | 65.66 | 64.66 | 65.12 | 6,801,864 | +0.16(+0.25%) |
Apr 29, 2016 | 65.17 | 65.39 | 64.65 | 64.96 | 9,272,776 | -0.52(-0.79%) |
Apr 28, 2016 | 64.81 | 66.26 | 64.72 | 65.47 | 8,828,413 | +0.27(+0.42%) |
Apr 27, 2016 | 64.81 | 65.40 | 64.56 | 65.20 | 9,582,072 | +0.60(+0.93%) |
Apr 26, 2016 | 65.29 | 65.52 | 64.47 | 64.60 | 6,068,014 | -0.55(-0.84%) |
Apr 25, 2016 | 64.65 | 65.45 | 64.57 | 65.15 | 5,666,275 | +0.33(+0.51%) |
Apr 22, 2016 | 64.55 | 65.09 | 64.23 | 64.83 | 4,450,075 | +0.39(+0.60%) |
Apr 21, 2016 | 64.49 | 64.83 | 64.05 | 64.44 | 5,133,963 | -0.13(-0.20%) |
Apr 20, 2016 | 64.20 | 64.92 | 63.97 | 64.57 | 5,414,200 | +0.47(+0.73%) |
Apr 19, 2016 | 63.90 | 64.10 | 63.73 | 64.10 | 4,452,278 | +0.39(+0.62%) |
Apr 18, 2016 | 63.25 | 63.83 | 63.05 | 63.71 | 4,287,868 | +0.43(+0.69%) |
Apr 15, 2016 | 63.42 | 63.73 | 62.78 | 63.28 | 5,158,451 | -0.22(-0.35%) |
Apr 14, 2016 | 63.60 | 63.84 | 63.21 | 63.50 | 4,411,708 | +0.02(+0.04%) |
Apr 13, 2016 | 63.19 | 63.53 | 63.05 | 63.47 | 4,536,921 | +0.59(+0.94%) |
Apr 12, 2016 | 62.21 | 63.00 | 62.17 | 62.88 | 4,646,319 | +0.79(+1.27%) |
Apr 11, 2016 | 62.68 | 62.92 | 62.04 | 62.09 | 4,785,461 | -0.58(-0.93%) |
Apr 08, 2016 | 62.73 | 63.03 | 62.41 | 62.68 | 4,362,006 | +0.19(+0.30%) |
Apr 07, 2016 | 63.45 | 63.56 | 62.16 | 62.49 | 6,060,832 | -0.96(-1.51%) |
Apr 06, 2016 | 61.75 | 63.59 | 61.70 | 63.45 | 9,492,087 | +1.49(+2.41%) |
Apr 05, 2016 | 61.95 | 62.33 | 61.25 | 61.95 | 8,730,045 | -0.66(-1.06%) |
Apr 04, 2016 | 62.31 | 63.14 | 62.12 | 62.62 | 9,400,932 | +0.76(+1.23%) |
Apr 01, 2016 | 61.19 | 61.97 | 61.02 | 61.86 | 4,947,388 | +0.30(+0.49%) |
Mar 31, 2016 | 61.90 | 62.00 | 61.41 | 61.55 | 5,517,246 | -0.34(-0.56%) |
Mar 30, 2016 | 62.15 | 62.30 | 61.78 | 61.90 | 4,181,252 | -0.05(-0.08%) |
Mar 29, 2016 | 60.48 | 62.07 | 60.23 | 61.95 | 6,365,264 | +1.23(+2.03%) |
Mar 28, 2016 | 60.79 | 60.93 | 60.53 | 60.71 | 4,676,858 | +0.01(+0.01%) |
Mar 24, 2016 | 60.75 | 60.71 | 60.71 | 60.71 | 4,733,573 | -0.44(-0.71%) |
Mar 23, 2016 | 61.35 | 61.71 | 61.04 | 61.14 | 9,449,762 | -0.36(-0.59%) |
Mar 22, 2016 | 61.28 | 61.82 | 60.81 | 61.50 | 10,232,340 | +0.09(+0.15%) |
Mar 21, 2016 | 62.16 | 62.26 | 61.36 | 61.41 | 6,306,524 | -0.86(-1.38%) |
Mar 18, 2016 | 61.78 | 62.59 | 61.34 | 62.27 | 12,316,155 | +0.62(+1.01%) |
Mar 17, 2016 | 62.80 | 62.92 | 61.12 | 61.65 | 8,101,030 | -0.94(-1.50%) |
Mar 16, 2016 | 62.75 | 62.91 | 62.11 | 62.59 | 4,578,122 | -0.16(-0.26%) |
Mar 15, 2016 | 62.85 | 63.09 | 62.36 | 62.75 | 5,100,320 | -0.56(-0.88%) |
Mar 14, 2016 | 62.76 | 63.62 | 62.71 | 63.31 | 5,468,902 | +0.15(+0.23%) |
Mar 11, 2016 | 62.59 | 63.20 | 62.51 | 63.16 | 5,676,859 | +0.88(+1.42%) |
Mar 10, 2016 | 61.77 | 62.71 | 61.53 | 62.28 | 4,844,463 | +0.59(+0.95%) |
Mar 09, 2016 | 61.99 | 61.99 | 61.25 | 61.69 | 4,986,211 | +0.09(+0.15%) |
Mar 08, 2016 | 61.85 | 61.96 | 61.49 | 61.60 | 5,763,192 | -0.47(-0.75%) |
Mar 07, 2016 | 61.46 | 62.16 | 61.43 | 62.07 | 6,437,714 | +0.33(+0.53%) |
Mar 04, 2016 | 61.01 | 61.93 | 60.87 | 61.74 | 6,495,446 | +0.56(+0.92%) |
Mar 03, 2016 | 60.70 | 61.22 | 60.13 | 61.18 | 6,478,532 | +0.27(+0.44%) |
Mar 02, 2016 | 60.79 | 61.42 | 60.28 | 60.91 | 9,900,549 | +0.33(+0.55%) |
Mar 01, 2016 | 60.66 | 60.68 | 59.65 | 60.57 | 23,750,710 | -2.62(-4.15%) |
Feb 29, 2016 | 63.25 | 63.89 | 63.13 | 63.19 | 10,566,981 | +0.08(+0.13%) |
Feb 26, 2016 | 63.48 | 63.71 | 63.06 | 63.11 | 6,454,223 | -0.30(-0.48%) |
Feb 25, 2016 | 62.61 | 63.45 | 62.31 | 63.41 | 5,627,558 | +1.00(+1.61%) |
Feb 24, 2016 | 61.28 | 62.46 | 61.15 | 62.41 | 5,751,088 | +0.51(+0.83%) |
Feb 23, 2016 | 62.25 | 62.62 | 61.84 | 61.89 | 4,665,649 | -0.72(-1.15%) |
Feb 22, 2016 | 61.95 | 62.63 | 61.76 | 62.61 | 5,132,890 | +1.06(+1.72%) |
Feb 19, 2016 | 61.20 | 61.80 | 60.95 | 61.55 | 6,550,244 | +0.33(+0.55%) |
Feb 18, 2016 | 61.67 | 61.99 | 61.07 | 61.22 | 5,338,353 | -0.51(-0.83%) |
Feb 17, 2016 | 61.50 | 61.89 | 60.81 | 61.73 | 7,680,488 | +0.70(+1.15%) |
Feb 16, 2016 | 60.42 | 61.28 | 60.16 | 61.03 | 7,179,103 | +1.09(+1.83%) |
Feb 12, 2016 | 59.59 | 59.93 | 59.93 | 59.93 | 7,798,598 | +0.64(+1.07%) |
Feb 11, 2016 | 59.78 | 60.18 | 58.89 | 59.30 | 6,831,510 | -1.26(-2.08%) |
Feb 10, 2016 | 60.31 | 61.54 | 60.11 | 60.55 | 5,727,932 | +0.88(+1.48%) |
Feb 09, 2016 | 58.20 | 60.17 | 58.00 | 59.67 | 7,991,337 | +0.37(+0.62%) |
Feb 08, 2016 | 60.04 | 60.38 | 58.27 | 59.31 | 8,013,560 | -1.49(-2.46%) |
Feb 05, 2016 | 62.09 | 62.17 | 60.50 | 60.80 | 5,715,932 | -1.42(-2.28%) |
Feb 04, 2016 | 62.14 | 62.27 | 61.25 | 62.22 | 6,611,580 | +0.04(+0.07%) |
Feb 03, 2016 | 63.16 | 63.36 | 61.23 | 62.18 | 8,310,215 | -0.29(-0.47%) |
Feb 02, 2016 | 62.08 | 62.87 | 61.99 | 62.47 | 6,527,200 | -0.28(-0.44%) |
Feb 01, 2016 | 60.84 | 63.08 | 60.64 | 62.75 | 7,982,970 | +0.76(+1.22%) |
Jan 29, 2016 | 60.72 | 62.19 | 60.67 | 61.99 | 11,248,037 | +1.64(+2.72%) |
Jan 28, 2016 | 62.02 | 62.20 | 60.11 | 60.35 | 8,116,522 | -1.29(-2.09%) |
Jan 27, 2016 | 61.72 | 62.35 | 61.13 | 61.64 | 8,333,936 | -0.08(-0.13%) |
Jan 26, 2016 | 61.79 | 62.25 | 61.34 | 61.72 | 6,365,234 | -0.09(-0.15%) |
Jan 25, 2016 | 61.98 | 62.50 | 61.74 | 61.81 | 7,269,273 | -0.18(-0.29%) |
Jan 22, 2016 | 61.55 | 62.02 | 61.49 | 61.99 | 7,481,702 | +1.08(+1.77%) |
Jan 21, 2016 | 61.05 | 61.76 | 60.10 | 60.91 | 9,311,363 | +0.02(+0.04%) |
Jan 20, 2016 | 60.19 | 61.23 | 59.02 | 60.89 | 11,726,143 | -0.01(-0.01%) |
Jan 19, 2016 | 60.75 | 61.35 | 60.28 | 60.90 | 7,509,968 | +0.54(+0.89%) |
Jan 15, 2016 | 59.65 | 60.36 | 60.36 | 60.36 | 10,806,151 | -0.71(-1.16%) |
Jan 14, 2016 | 61.10 | 61.87 | 60.66 | 61.07 | 10,255,172 | +0.11(+0.19%) |
Jan 13, 2016 | 62.85 | 63.59 | 60.82 | 60.95 | 10,294,911 | -1.46(-2.34%) |
Jan 12, 2016 | 60.32 | 62.66 | 60.15 | 62.42 | 9,281,455 | +2.81(+4.71%) |
Jan 11, 2016 | 60.43 | 60.85 | 59.04 | 59.61 | 8,077,651 | -0.64(-1.06%) |
Jan 08, 2016 | 60.98 | 61.48 | 60.07 | 60.24 | 8,860,907 | -0.51(-0.85%) |
Jan 07, 2016 | 60.94 | 61.76 | 60.72 | 60.76 | 7,646,459 | -1.46(-2.35%) |
Jan 06, 2016 | 61.08 | 62.29 | 61.06 | 62.22 | 7,591,752 | +0.17(+0.28%) |
Jan 05, 2016 | 61.87 | 62.26 | 61.76 | 62.05 | 5,457,671 | +0.18(+0.29%) |
Jan 04, 2016 | 61.92 | 62.13 | 61.33 | 61.87 | 7,356,199 | -0.94(-1.50%) |
Dec 31, 2015 | 62.92 | 62.81 | 62.81 | 62.81 | 3,634,096 | -0.50(-0.79%) |
Dec 30, 2015 | 63.57 | 63.74 | 63.17 | 63.31 | 3,108,361 | -0.26(-0.41%) |
Dec 29, 2015 | 63.38 | 63.71 | 63.08 | 63.57 | 4,017,229 | +0.55(+0.87%) |
Dec 28, 2015 | 63.18 | 63.28 | 62.85 | 63.02 | 3,624,334 | -0.37(-0.58%) |
Dec 24, 2015 | 63.29 | 63.39 | 63.39 | 63.39 | 1,779,573 | -0.02(-0.03%) |
Dec 23, 2015 | 63.45 | 63.67 | 63.20 | 63.40 | 3,883,966 | +0.27(+0.43%) |
Dec 22, 2015 | 62.69 | 63.15 | 62.25 | 63.14 | 3,617,572 | +0.83(+1.34%) |
Dec 21, 2015 | 62.58 | 62.77 | 61.79 | 62.30 | 4,348,505 | +0.30(+0.48%) |
Dec 18, 2015 | 62.92 | 62.97 | 62.00 | 62.00 | 16,116,214 | -1.29(-2.04%) |
Dec 17, 2015 | 63.78 | 64.12 | 63.27 | 63.29 | 6,138,832 | -0.54(-0.85%) |
Dec 16, 2015 | 63.25 | 63.89 | 62.55 | 63.84 | 6,403,064 | +1.19(+1.91%) |
Dec 15, 2015 | 62.73 | 63.39 | 62.41 | 62.64 | 7,662,936 | +0.37(+0.59%) |
Dec 14, 2015 | 62.27 | 62.72 | 61.42 | 62.28 | 6,734,256 | +0.00(+0.00%) |
Dec 11, 2015 | 62.16 | 62.67 | 61.86 | 62.28 | 7,517,727 | -0.64(-1.02%) |
Dec 10, 2015 | 63.15 | 63.60 | 62.72 | 62.92 | 6,147,799 | -0.10(-0.15%) |
Dec 09, 2015 | 63.29 | 64.01 | 62.64 | 63.02 | 6,637,544 | -0.42(-0.67%) |
Dec 08, 2015 | 63.05 | 63.55 | 62.90 | 63.44 | 8,267,130 | +0.11(+0.17%) |
Dec 07, 2015 | 63.60 | 63.78 | 62.78 | 63.33 | 6,628,210 | -0.15(-0.24%) |
Dec 04, 2015 | 62.55 | 63.66 | 62.49 | 63.49 | 10,959,175 | +1.19(+1.92%) |
Dec 03, 2015 | 62.31 | 63.87 | 62.08 | 62.29 | 14,371,425 | +0.45(+0.74%) |
Dec 02, 2015 | 62.07 | 62.11 | 61.44 | 61.84 | 9,760,318 | -0.33(-0.52%) |
Dec 01, 2015 | 61.62 | 62.23 | 61.25 | 62.16 | 7,021,976 | +0.95(+1.55%) |
Nov 30, 2015 | 62.20 | 62.37 | 61.20 | 61.21 | 12,537,917 | -0.91(-1.46%) |
Nov 27, 2015 | 62.42 | 62.56 | 61.97 | 62.12 | 2,957,629 | -0.08(-0.13%) |
Nov 25, 2015 | 62.13 | 62.20 | 62.20 | 62.20 | 5,450,846 | +0.00(+0.00%) |
Nov 24, 2015 | 61.73 | 62.37 | 61.57 | 62.20 | 5,201,383 | +0.00(+0.00%) |
Nov 23, 2015 | 61.94 | 62.36 | 61.66 | 62.20 | 5,795,543 | +0.38(+0.62%) |
Nov 20, 2015 | 61.91 | 62.26 | 61.56 | 61.82 | 7,667,061 | +0.28(+0.45%) |
Nov 19, 2015 | 62.86 | 62.96 | 61.49 | 61.55 | 8,409,315 | -1.47(-2.33%) |
Nov 18, 2015 | 62.20 | 63.11 | 61.95 | 63.02 | 6,334,937 | +0.80(+1.28%) |
Nov 17, 2015 | 61.83 | 62.55 | 61.62 | 62.22 | 5,351,952 | +0.28(+0.45%) |
Nov 16, 2015 | 60.52 | 61.99 | 60.49 | 61.94 | 5,416,139 | +1.45(+2.39%) |
Nov 13, 2015 | 60.43 | 61.01 | 60.33 | 60.50 | 5,330,460 | +0.20(+0.34%) |
Nov 12, 2015 | 61.44 | 61.44 | 60.28 | 60.30 | 6,210,528 | -1.50(-2.43%) |
Nov 11, 2015 | 62.17 | 62.36 | 61.58 | 61.80 | 5,249,573 | -0.28(-0.44%) |
Nov 10, 2015 | 61.61 | 62.27 | 61.40 | 62.07 | 4,717,057 | +0.43(+0.70%) |
Nov 09, 2015 | 61.65 | 61.89 | 61.19 | 61.64 | 5,370,914 | -0.15(-0.25%) |
Nov 06, 2015 | 61.70 | 61.80 | 61.34 | 61.80 | 5,142,349 | -0.09(-0.14%) |
Nov 05, 2015 | 61.75 | 62.10 | 61.42 | 61.89 | 4,648,608 | +0.01(+0.01%) |
Nov 04, 2015 | 62.16 | 62.29 | 61.68 | 61.88 | 5,195,219 | -0.11(-0.18%) |
Nov 03, 2015 | 61.47 | 62.29 | 61.17 | 61.99 | 6,180,016 | +0.45(+0.73%) |
Nov 02, 2015 | 60.16 | 61.62 | 60.04 | 61.55 | 7,546,573 | +1.49(+2.48%) |
Oct 30, 2015 | 59.97 | 60.41 | 59.76 | 60.06 | 6,542,557 | +0.13(+0.22%) |
Oct 29, 2015 | 59.70 | 60.22 | 59.52 | 59.93 | 4,717,530 | +0.18(+0.30%) |
Oct 28, 2015 | 59.20 | 59.78 | 58.71 | 59.75 | 4,969,622 | +0.70(+1.18%) |
Oct 27, 2015 | 59.37 | 59.69 | 58.72 | 59.05 | 5,861,315 | -0.06(-0.11%) |
Oct 26, 2015 | 59.80 | 60.09 | 59.01 | 59.12 | 7,949,810 | -0.76(-1.26%) |
Oct 23, 2015 | 59.64 | 60.24 | 59.33 | 59.87 | 6,915,850 | +0.50(+0.85%) |
Oct 22, 2015 | 59.90 | 59.99 | 59.03 | 59.37 | 6,951,590 | -0.28(-0.48%) |
Oct 21, 2015 | 60.12 | 60.23 | 58.93 | 59.65 | 5,328,533 | -0.18(-0.30%) |
Oct 20, 2015 | 60.09 | 60.15 | 59.61 | 59.83 | 4,683,826 | -0.49(-0.81%) |
Oct 19, 2015 | 60.30 | 60.53 | 59.72 | 60.32 | 6,388,842 | +0.11(+0.18%) |
Oct 16, 2015 | 59.94 | 60.45 | 59.64 | 60.21 | 6,343,629 | +0.55(+0.93%) |
Oct 15, 2015 | 58.87 | 59.68 | 58.27 | 59.66 | 7,342,798 | +1.00(+1.70%) |
Oct 14, 2015 | 59.05 | 59.56 | 58.54 | 58.66 | 5,671,330 | -0.48(-0.81%) |
Oct 13, 2015 | 59.44 | 59.95 | 59.02 | 59.14 | 7,091,672 | -0.18(-0.30%) |
Oct 12, 2015 | 58.89 | 59.66 | 58.82 | 59.32 | 6,840,537 | +0.33(+0.56%) |
Oct 09, 2015 | 58.57 | 59.92 | 58.30 | 58.99 | 11,630,138 | +0.45(+0.76%) |
Oct 08, 2015 | 57.15 | 58.65 | 56.97 | 58.54 | 8,200,935 | +0.90(+1.56%) |
Oct 07, 2015 | 56.96 | 57.93 | 56.66 | 57.64 | 7,140,490 | +0.83(+1.46%) |
Oct 06, 2015 | 57.38 | 57.56 | 55.94 | 56.81 | 10,265,261 | -0.77(-1.34%) |
Oct 05, 2015 | 58.19 | 58.22 | 57.23 | 57.58 | 9,592,739 | -0.21(-0.37%) |
Oct 02, 2015 | 54.95 | 57.92 | 54.62 | 57.79 | 15,198,045 | +2.22(+3.99%) |
Oct 01, 2015 | 54.32 | 55.64 | 53.91 | 55.57 | 13,505,478 | +1.19(+2.18%) |
Sep 30, 2015 | 54.84 | 54.94 | 53.82 | 54.39 | 9,829,856 | +0.46(+0.86%) |
Sep 29, 2015 | 52.83 | 55.26 | 52.77 | 53.93 | 14,003,409 | +1.50(+2.87%) |
Sep 28, 2015 | 53.69 | 53.87 | 51.98 | 52.42 | 12,265,420 | -1.63(-3.02%) |
Sep 25, 2015 | 56.22 | 56.28 | 53.69 | 54.06 | 10,128,244 | -1.50(-2.71%) |
Sep 24, 2015 | 55.72 | 55.96 | 55.14 | 55.56 | 8,419,359 | -0.74(-1.31%) |
Sep 23, 2015 | 56.69 | 56.97 | 56.17 | 56.30 | 5,554,831 | -0.38(-0.67%) |
Sep 22, 2015 | 56.18 | 56.76 | 56.01 | 56.68 | 8,675,028 | -0.08(-0.14%) |
Sep 21, 2015 | 57.22 | 57.71 | 56.56 | 56.76 | 6,947,283 | -0.07(-0.13%) |
Sep 18, 2015 | 56.58 | 57.18 | 56.53 | 56.83 | 14,200,940 | -0.39(-0.68%) |
Sep 17, 2015 | 56.75 | 58.06 | 56.67 | 57.22 | 7,463,374 | +0.56(+0.98%) |
Sep 16, 2015 | 56.32 | 56.91 | 56.21 | 56.66 | 6,385,511 | +0.15(+0.27%) |
Sep 15, 2015 | 55.67 | 56.58 | 55.40 | 56.51 | 7,909,893 | +0.97(+1.75%) |
Sep 14, 2015 | 56.38 | 56.48 | 55.36 | 55.54 | 7,696,572 | -0.95(-1.67%) |
Sep 11, 2015 | 56.40 | 56.69 | 55.97 | 56.49 | 7,063,431 | -0.09(-0.16%) |
Sep 10, 2015 | 56.30 | 57.14 | 55.93 | 56.57 | 7,710,327 | +0.34(+0.60%) |
Sep 09, 2015 | 57.50 | 57.70 | 56.12 | 56.24 | 9,678,135 | -0.98(-1.71%) |
Sep 08, 2015 | 56.84 | 57.26 | 56.18 | 57.21 | 9,149,082 | +1.47(+2.64%) |
Sep 04, 2015 | 55.65 | 55.74 | 55.74 | 55.74 | 15,514,001 | -0.81(-1.43%) |
Sep 03, 2015 | 58.30 | 58.59 | 56.43 | 56.55 | 11,757,980 | -1.27(-2.19%) |
Sep 02, 2015 | 57.15 | 57.82 | 56.78 | 57.82 | 11,292,895 | +1.63(+2.91%) |
Sep 01, 2015 | 57.10 | 57.42 | 55.76 | 56.19 | 11,108,125 | -2.23(-3.82%) |
Aug 31, 2015 | 59.57 | 59.93 | 58.17 | 58.42 | 9,235,457 | -1.03(-1.73%) |
Aug 28, 2015 | 59.38 | 59.68 | 58.91 | 59.44 | 6,822,164 | +0.03(+0.05%) |
Aug 27, 2015 | 59.64 | 59.69 | 58.13 | 59.41 | 10,646,285 | +1.03(+1.77%) |
Aug 26, 2015 | 58.03 | 58.50 | 56.78 | 58.38 | 13,218,054 | +1.91(+3.38%) |
Aug 25, 2015 | 58.89 | 58.92 | 56.44 | 56.47 | 10,147,232 | -0.83(-1.45%) |
Aug 24, 2015 | 54.79 | 58.91 | 46.08 | 57.30 | 16,540,766 | -2.72(-4.52%) |
Aug 21, 2015 | 61.29 | 61.44 | 60.02 | 60.02 | 10,911,934 | -1.79(-2.90%) |
Aug 20, 2015 | 61.91 | 62.23 | 61.77 | 61.81 | 6,264,159 | -0.79(-1.26%) |
Aug 19, 2015 | 62.80 | 63.14 | 62.19 | 62.60 | 4,749,778 | -0.50(-0.79%) |
Aug 18, 2015 | 63.34 | 63.61 | 63.06 | 63.10 | 4,698,467 | -0.53(-0.83%) |
Aug 17, 2015 | 62.50 | 63.68 | 62.35 | 63.63 | 4,483,088 | +0.94(+1.50%) |
Aug 14, 2015 | 62.30 | 62.81 | 62.30 | 62.69 | 2,670,561 | +0.08(+0.13%) |
Aug 13, 2015 | 62.48 | 62.88 | 62.22 | 62.61 | 3,699,712 | +0.07(+0.12%) |
Aug 12, 2015 | 62.18 | 62.55 | 61.48 | 62.54 | 6,060,821 | +0.00(+0.00%) |
Aug 11, 2015 | 62.30 | 62.73 | 62.16 | 62.54 | 5,746,611 | -0.19(-0.30%) |
Aug 10, 2015 | 62.81 | 63.23 | 62.69 | 62.72 | 4,186,727 | +0.11(+0.18%) |
Aug 07, 2015 | 62.64 | 62.77 | 62.09 | 62.61 | 4,001,842 | +0.06(+0.09%) |
Aug 06, 2015 | 63.52 | 63.68 | 62.33 | 62.55 | 5,275,696 | -1.02(-1.60%) |
Aug 05, 2015 | 63.44 | 63.77 | 63.25 | 63.57 | 4,407,826 | +0.73(+1.16%) |
Aug 04, 2015 | 63.08 | 63.19 | 62.62 | 62.85 | 3,532,126 | -0.19(-0.29%) |
Aug 03, 2015 | 63.10 | 63.42 | 62.67 | 63.03 | 5,192,011 | -0.32(-0.50%) |
Jul 31, 2015 | 63.43 | 63.76 | 63.16 | 63.35 | 6,410,494 | +0.09(+0.14%) |
Jul 30, 2015 | 62.75 | 63.36 | 62.55 | 63.26 | 4,755,088 | +0.32(+0.51%) |
Jul 29, 2015 | 62.65 | 62.99 | 62.22 | 62.93 | 6,164,198 | +0.33(+0.53%) |
Jul 28, 2015 | 61.65 | 62.64 | 61.24 | 62.60 | 6,066,395 | +1.46(+2.39%) |
Jul 27, 2015 | 61.19 | 61.38 | 60.87 | 61.14 | 5,966,487 | -0.28(-0.46%) |
Jul 24, 2015 | 61.71 | 61.92 | 61.33 | 61.42 | 4,810,403 | -0.64(-1.03%) |
Jul 23, 2015 | 62.01 | 62.37 | 61.78 | 62.06 | 4,514,025 | -0.02(-0.03%) |
Jul 22, 2015 | 62.10 | 62.31 | 61.87 | 62.08 | 5,666,040 | +0.23(+0.37%) |
Jul 21, 2015 | 62.08 | 62.34 | 61.57 | 61.85 | 4,625,020 | -0.37(-0.60%) |
Jul 20, 2015 | 62.31 | 62.34 | 61.99 | 62.22 | 3,966,549 | +0.07(+0.12%) |
Jul 17, 2015 | 62.06 | 62.19 | 61.61 | 62.15 | 5,762,477 | +0.09(+0.14%) |
Jul 16, 2015 | 61.92 | 62.26 | 61.88 | 62.06 | 5,998,390 | +0.69(+1.12%) |
Jul 15, 2015 | 61.30 | 61.54 | 61.21 | 61.37 | 5,694,589 | +0.05(+0.08%) |
Jul 14, 2015 | 60.91 | 61.34 | 60.78 | 61.33 | 6,788,743 | +0.58(+0.96%) |
Jul 13, 2015 | 60.43 | 61.00 | 60.43 | 60.74 | 7,172,438 | +0.65(+1.08%) |
Jul 10, 2015 | 59.87 | 60.17 | 59.70 | 60.10 | 8,217,823 | +1.03(+1.75%) |
Jul 09, 2015 | 59.65 | 59.96 | 59.06 | 59.06 | 8,669,284 | +0.19(+0.33%) |
Jul 08, 2015 | 58.89 | 59.43 | 58.82 | 58.87 | 6,959,269 | -0.49(-0.83%) |
Jul 07, 2015 | 59.51 | 59.64 | 58.35 | 59.36 | 9,279,541 | -0.06(-0.10%) |
Jul 06, 2015 | 59.06 | 59.78 | 58.83 | 59.42 | 8,271,730 | -0.23(-0.38%) |
Jul 02, 2015 | 60.01 | 59.65 | 59.65 | 59.65 | 5,679,400 | -0.22(-0.36%) |
Jul 01, 2015 | 60.03 | 60.37 | 59.60 | 59.86 | 6,369,511 | -0.02(-0.03%) |
Jun 30, 2015 | 59.95 | 60.34 | 59.52 | 59.88 | 9,421,226 | +0.65(+1.09%) |
Jun 29, 2015 | 60.11 | 60.44 | 59.18 | 59.23 | 6,319,170 | -1.50(-2.47%) |
Jun 26, 2015 | 61.25 | 61.33 | 60.58 | 60.74 | 7,419,261 | -0.26(-0.42%) |
Jun 25, 2015 | 61.05 | 61.81 | 60.77 | 61.00 | 6,813,900 | +0.17(+0.28%) |
Jun 24, 2015 | 62.24 | 62.24 | 60.82 | 60.83 | 6,040,055 | -1.08(-1.75%) |
Jun 23, 2015 | 62.65 | 62.68 | 61.79 | 61.91 | 6,242,540 | -0.48(-0.78%) |
Jun 22, 2015 | 62.43 | 62.58 | 62.16 | 62.39 | 4,692,067 | +0.40(+0.65%) |
Jun 19, 2015 | 62.21 | 62.43 | 61.89 | 61.99 | 9,220,004 | -0.01(-0.01%) |
Jun 18, 2015 | 61.22 | 62.18 | 61.22 | 62.00 | 5,690,183 | +0.82(+1.33%) |
Jun 17, 2015 | 61.06 | 61.43 | 60.89 | 61.18 | 6,056,383 | +0.09(+0.15%) |
Jun 16, 2015 | 60.95 | 61.21 | 60.69 | 61.09 | 4,613,113 | +0.15(+0.24%) |
Jun 15, 2015 | 60.68 | 61.17 | 60.09 | 60.95 | 7,328,669 | -0.08(-0.13%) |
Jun 12, 2015 | 61.13 | 61.39 | 60.88 | 61.03 | 6,834,371 | -0.57(-0.92%) |
Jun 11, 2015 | 61.74 | 61.92 | 61.48 | 61.59 | 6,441,562 | +0.05(+0.08%) |
Jun 10, 2015 | 60.77 | 61.69 | 60.63 | 61.54 | 7,766,985 | +1.00(+1.66%) |
Jun 09, 2015 | 60.86 | 60.93 | 60.45 | 60.54 | 7,979,490 | -0.18(-0.29%) |
Jun 08, 2015 | 61.00 | 61.26 | 60.71 | 60.72 | 8,027,088 | -0.26(-0.42%) |
Jun 05, 2015 | 61.24 | 61.41 | 60.90 | 60.98 | 7,948,313 | -0.47(-0.76%) |
Jun 04, 2015 | 61.71 | 62.09 | 61.12 | 61.45 | 10,698,744 | -0.64(-1.03%) |
Jun 03, 2015 | 62.27 | 62.45 | 61.71 | 62.09 | 7,978,093 | -0.04(-0.07%) |
Jun 02, 2015 | 61.80 | 62.58 | 61.42 | 62.13 | 9,613,495 | +0.15(+0.23%) |