Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.29 | 72.93 | 72.02 | 72.78 | 357,723 | +0.48(+0.67%) |
May 27, 2016 | 71.73 | 72.30 | 72.30 | 72.30 | 206,527 | +0.85(+1.19%) |
May 26, 2016 | 71.50 | 71.87 | 71.15 | 71.44 | 209,455 | -0.10(-0.14%) |
May 25, 2016 | 72.13 | 72.40 | 70.96 | 71.54 | 307,645 | -0.22(-0.31%) |
May 24, 2016 | 70.39 | 71.95 | 70.34 | 71.76 | 400,493 | +1.68(+2.39%) |
May 23, 2016 | 70.81 | 71.18 | 70.02 | 70.08 | 291,583 | -0.42(-0.59%) |
May 20, 2016 | 69.44 | 70.57 | 69.13 | 70.50 | 608,700 | +1.42(+2.06%) |
May 19, 2016 | 68.53 | 69.60 | 68.49 | 69.08 | 238,394 | +0.06(+0.08%) |
May 18, 2016 | 68.63 | 69.55 | 68.47 | 69.02 | 319,217 | +0.07(+0.10%) |
May 17, 2016 | 70.91 | 71.36 | 68.83 | 68.95 | 573,600 | -2.05(-2.88%) |
May 16, 2016 | 69.38 | 71.31 | 68.80 | 71.00 | 533,911 | +1.53(+2.20%) |
May 13, 2016 | 69.01 | 69.62 | 68.66 | 69.46 | 272,037 | +0.38(+0.55%) |
May 12, 2016 | 69.91 | 69.91 | 68.43 | 69.09 | 288,298 | -0.98(-1.40%) |
May 11, 2016 | 69.93 | 70.29 | 69.14 | 70.07 | 350,679 | +0.44(+0.63%) |
May 10, 2016 | 69.42 | 69.63 | 68.78 | 69.63 | 254,797 | +0.56(+0.81%) |
May 09, 2016 | 68.20 | 69.27 | 67.87 | 69.07 | 325,337 | +0.83(+1.22%) |
May 06, 2016 | 68.26 | 68.49 | 67.65 | 68.23 | 333,765 | -0.29(-0.42%) |
May 05, 2016 | 67.62 | 68.73 | 67.62 | 68.52 | 292,271 | +0.66(+0.97%) |
May 04, 2016 | 68.04 | 68.06 | 67.47 | 67.87 | 263,164 | -0.70(-1.02%) |
May 03, 2016 | 69.28 | 69.59 | 68.33 | 68.56 | 258,426 | -1.09(-1.56%) |
May 02, 2016 | 69.33 | 69.69 | 68.75 | 69.65 | 343,959 | +0.63(+0.91%) |
Apr 29, 2016 | 69.95 | 69.95 | 68.15 | 69.02 | 523,741 | -1.04(-1.48%) |
Apr 28, 2016 | 69.95 | 71.15 | 69.10 | 70.06 | 308,058 | +0.16(+0.24%) |
Apr 27, 2016 | 69.94 | 70.27 | 69.33 | 69.89 | 479,866 | +0.15(+0.21%) |
Apr 26, 2016 | 70.05 | 70.24 | 69.17 | 69.75 | 444,186 | -0.31(-0.44%) |
Apr 25, 2016 | 70.14 | 70.20 | 69.62 | 70.06 | 268,495 | -0.10(-0.14%) |
Apr 22, 2016 | 69.36 | 70.29 | 69.31 | 70.15 | 318,907 | +0.58(+0.84%) |
Apr 21, 2016 | 69.73 | 70.32 | 69.29 | 69.57 | 277,106 | -0.17(-0.25%) |
Apr 20, 2016 | 69.77 | 70.09 | 69.01 | 69.75 | 203,145 | -0.01(-0.01%) |
Apr 19, 2016 | 69.64 | 69.82 | 69.00 | 69.76 | 328,835 | +0.36(+0.52%) |
Apr 18, 2016 | 69.02 | 69.42 | 68.39 | 69.40 | 252,256 | +0.40(+0.58%) |
Apr 15, 2016 | 68.78 | 69.11 | 68.24 | 69.00 | 248,462 | +0.15(+0.23%) |
Apr 14, 2016 | 68.99 | 69.06 | 68.58 | 68.84 | 392,558 | +0.13(+0.18%) |
Apr 13, 2016 | 68.36 | 69.13 | 68.04 | 68.72 | 466,730 | +0.87(+1.28%) |
Apr 12, 2016 | 66.42 | 67.90 | 66.40 | 67.85 | 234,994 | +1.39(+2.10%) |
Apr 11, 2016 | 67.20 | 67.58 | 66.21 | 66.45 | 321,417 | -0.61(-0.91%) |
Apr 08, 2016 | 67.00 | 67.26 | 66.53 | 67.06 | 318,175 | +0.40(+0.60%) |
Apr 07, 2016 | 67.23 | 67.25 | 66.46 | 66.67 | 509,009 | -0.90(-1.33%) |
Apr 06, 2016 | 67.05 | 67.70 | 66.25 | 67.57 | 398,519 | +0.43(+0.63%) |
Apr 05, 2016 | 67.27 | 67.88 | 67.01 | 67.14 | 366,882 | -0.57(-0.84%) |
Apr 04, 2016 | 68.35 | 68.67 | 67.53 | 67.71 | 526,703 | -0.58(-0.85%) |
Apr 01, 2016 | 66.73 | 68.33 | 66.48 | 68.29 | 417,695 | +1.21(+1.80%) |
Mar 31, 2016 | 66.05 | 67.34 | 66.02 | 67.08 | 596,523 | +0.83(+1.26%) |
Mar 30, 2016 | 66.90 | 66.90 | 65.82 | 66.25 | 520,329 | -0.40(-0.60%) |
Mar 29, 2016 | 64.37 | 66.70 | 64.37 | 66.65 | 517,589 | +2.35(+3.66%) |
Mar 28, 2016 | 63.56 | 64.37 | 63.28 | 64.30 | 200,743 | +1.05(+1.67%) |
Mar 24, 2016 | 63.05 | 63.24 | 63.24 | 63.24 | 152,211 | -0.02(-0.03%) |
Mar 23, 2016 | 64.15 | 64.28 | 63.09 | 63.26 | 432,026 | -0.97(-1.51%) |
Mar 22, 2016 | 63.14 | 64.43 | 63.14 | 64.23 | 261,644 | +0.94(+1.48%) |
Mar 21, 2016 | 63.13 | 63.42 | 62.99 | 63.29 | 255,523 | -0.08(-0.12%) |
Mar 18, 2016 | 62.71 | 63.52 | 62.42 | 63.37 | 617,143 | +0.71(+1.13%) |
Mar 17, 2016 | 62.46 | 62.86 | 61.32 | 62.66 | 240,015 | +0.05(+0.08%) |
Mar 16, 2016 | 62.26 | 63.24 | 62.26 | 62.61 | 296,150 | +0.03(+0.05%) |
Mar 15, 2016 | 62.26 | 63.18 | 62.26 | 62.58 | 219,740 | -0.18(-0.29%) |
Mar 14, 2016 | 63.00 | 63.43 | 62.68 | 62.77 | 285,200 | -0.25(-0.40%) |
Mar 11, 2016 | 62.18 | 63.08 | 60.63 | 63.02 | 268,885 | +1.19(+1.93%) |
Mar 10, 2016 | 62.14 | 62.47 | 61.21 | 61.83 | 194,773 | -0.26(-0.42%) |
Mar 09, 2016 | 62.17 | 62.57 | 61.63 | 62.09 | 369,994 | +0.21(+0.34%) |
Mar 08, 2016 | 62.37 | 62.88 | 61.81 | 61.88 | 291,827 | -0.89(-1.42%) |
Mar 07, 2016 | 62.22 | 62.77 | 62.17 | 62.77 | 292,572 | +0.35(+0.56%) |
Mar 04, 2016 | 62.06 | 62.60 | 61.74 | 62.42 | 321,667 | +0.34(+0.55%) |
Mar 03, 2016 | 61.63 | 62.09 | 61.46 | 62.08 | 271,042 | +0.32(+0.52%) |
Mar 02, 2016 | 61.57 | 62.04 | 61.07 | 61.76 | 305,946 | +0.21(+0.35%) |
Mar 01, 2016 | 60.30 | 61.64 | 60.30 | 61.55 | 385,850 | +1.53(+2.55%) |
Feb 29, 2016 | 60.73 | 60.83 | 59.98 | 60.02 | 455,675 | -0.86(-1.41%) |
Feb 26, 2016 | 60.74 | 61.25 | 60.28 | 60.88 | 399,330 | +0.40(+0.66%) |
Feb 25, 2016 | 59.82 | 60.53 | 59.61 | 60.48 | 470,942 | +0.74(+1.23%) |
Feb 24, 2016 | 57.39 | 59.91 | 57.11 | 59.75 | 612,057 | +2.03(+3.52%) |
Feb 23, 2016 | 57.48 | 57.94 | 56.80 | 57.72 | 340,840 | +0.18(+0.32%) |
Feb 22, 2016 | 57.58 | 58.00 | 56.61 | 57.53 | 402,552 | +0.23(+0.41%) |
Feb 19, 2016 | 54.38 | 57.34 | 54.20 | 57.30 | 598,419 | +2.92(+5.37%) |
Feb 18, 2016 | 54.59 | 55.40 | 53.45 | 54.38 | 579,159 | -0.66(-1.20%) |
Feb 17, 2016 | 54.77 | 55.19 | 54.50 | 55.03 | 429,633 | +0.54(+0.99%) |
Feb 16, 2016 | 53.92 | 54.79 | 53.61 | 54.49 | 217,182 | +1.09(+2.05%) |
Feb 12, 2016 | 53.29 | 53.40 | 53.40 | 53.40 | 231,985 | +0.52(+0.99%) |
Feb 11, 2016 | 53.19 | 54.27 | 52.48 | 52.88 | 539,766 | -0.99(-1.83%) |
Feb 10, 2016 | 54.16 | 55.16 | 53.81 | 53.86 | 238,572 | +0.12(+0.22%) |
Feb 09, 2016 | 53.54 | 54.66 | 53.49 | 53.75 | 357,246 | -0.25(-0.47%) |
Feb 08, 2016 | 52.50 | 54.26 | 52.14 | 54.00 | 446,024 | +1.10(+2.09%) |
Feb 05, 2016 | 54.04 | 54.04 | 52.81 | 52.90 | 325,079 | -1.34(-2.46%) |
Feb 04, 2016 | 54.84 | 54.98 | 53.93 | 54.23 | 215,173 | -0.79(-1.44%) |
Feb 03, 2016 | 55.42 | 55.42 | 54.13 | 55.03 | 246,626 | -0.02(-0.04%) |
Feb 02, 2016 | 54.87 | 55.14 | 54.31 | 55.04 | 264,231 | -0.20(-0.37%) |
Feb 01, 2016 | 55.10 | 55.64 | 54.68 | 55.25 | 422,370 | -0.13(-0.23%) |
Jan 29, 2016 | 53.34 | 55.37 | 53.19 | 55.37 | 860,767 | +2.11(+3.96%) |
Jan 28, 2016 | 55.29 | 55.29 | 53.07 | 53.26 | 469,814 | -1.71(-3.12%) |
Jan 27, 2016 | 55.38 | 55.64 | 54.68 | 54.98 | 515,390 | -0.45(-0.80%) |
Jan 26, 2016 | 55.53 | 55.67 | 54.76 | 55.42 | 671,833 | +0.03(+0.05%) |
Jan 25, 2016 | 56.00 | 56.45 | 55.25 | 55.39 | 358,668 | -0.68(-1.21%) |
Jan 22, 2016 | 55.31 | 56.07 | 55.00 | 56.07 | 453,271 | +1.10(+2.01%) |
Jan 21, 2016 | 56.50 | 56.57 | 54.97 | 54.97 | 563,464 | -1.36(-2.42%) |
Jan 20, 2016 | 54.71 | 56.86 | 54.27 | 56.33 | 612,609 | +1.14(+2.07%) |
Jan 19, 2016 | 54.90 | 55.37 | 54.45 | 55.19 | 453,626 | +0.77(+1.42%) |
Jan 15, 2016 | 54.19 | 54.42 | 54.42 | 54.42 | 535,995 | -0.45(-0.81%) |
Jan 14, 2016 | 54.33 | 55.23 | 53.62 | 54.86 | 360,342 | +0.98(+1.81%) |
Jan 13, 2016 | 54.14 | 54.40 | 53.31 | 53.89 | 570,867 | -0.25(-0.46%) |
Jan 12, 2016 | 53.63 | 54.48 | 53.22 | 54.14 | 303,887 | +0.83(+1.56%) |
Jan 11, 2016 | 53.71 | 53.91 | 52.41 | 53.31 | 405,154 | -0.23(-0.43%) |
Jan 08, 2016 | 54.13 | 54.85 | 53.44 | 53.54 | 445,118 | -0.53(-0.98%) |
Jan 07, 2016 | 54.43 | 55.41 | 53.72 | 54.07 | 355,363 | -1.22(-2.20%) |
Jan 06, 2016 | 54.18 | 55.33 | 54.18 | 55.29 | 390,866 | +0.37(+0.67%) |
Jan 05, 2016 | 55.62 | 56.24 | 54.74 | 54.92 | 463,554 | -0.70(-1.27%) |
Jan 04, 2016 | 57.25 | 57.42 | 55.01 | 55.62 | 489,187 | -2.53(-4.35%) |
Dec 31, 2015 | 59.69 | 58.15 | 58.15 | 58.15 | 285,599 | -1.70(-2.84%) |
Dec 30, 2015 | 60.09 | 60.22 | 59.66 | 59.85 | 190,616 | -0.19(-0.32%) |
Dec 29, 2015 | 60.21 | 60.57 | 59.52 | 60.05 | 146,420 | +0.10(+0.16%) |
Dec 28, 2015 | 59.33 | 59.97 | 59.04 | 59.95 | 160,250 | +0.44(+0.75%) |
Dec 24, 2015 | 58.83 | 59.51 | 59.51 | 59.51 | 86,363 | +0.68(+1.15%) |
Dec 23, 2015 | 59.24 | 59.41 | 58.50 | 58.83 | 245,644 | -0.14(-0.25%) |
Dec 22, 2015 | 58.98 | 59.17 | 58.44 | 58.97 | 234,730 | +0.32(+0.54%) |
Dec 21, 2015 | 58.86 | 59.05 | 58.20 | 58.66 | 253,175 | +0.12(+0.20%) |
Dec 18, 2015 | 59.61 | 59.77 | 58.51 | 58.54 | 743,334 | -1.38(-2.30%) |
Dec 17, 2015 | 60.85 | 61.22 | 59.69 | 59.92 | 299,607 | -0.57(-0.94%) |
Dec 16, 2015 | 60.18 | 60.66 | 59.44 | 60.49 | 214,472 | +0.74(+1.24%) |
Dec 15, 2015 | 59.72 | 60.15 | 58.99 | 59.75 | 236,568 | +0.43(+0.73%) |
Dec 14, 2015 | 59.46 | 60.09 | 58.76 | 59.31 | 522,225 | -0.15(-0.26%) |
Dec 11, 2015 | 60.07 | 60.81 | 59.26 | 59.47 | 292,765 | -1.41(-2.32%) |
Dec 10, 2015 | 60.86 | 61.32 | 60.64 | 60.88 | 149,572 | +0.20(+0.33%) |
Dec 09, 2015 | 60.98 | 61.48 | 60.39 | 60.67 | 255,022 | -0.58(-0.95%) |
Dec 08, 2015 | 59.79 | 61.36 | 59.60 | 61.25 | 221,630 | +1.24(+2.06%) |
Dec 07, 2015 | 60.65 | 60.74 | 59.83 | 60.02 | 264,201 | -0.63(-1.04%) |
Dec 04, 2015 | 59.91 | 60.72 | 59.82 | 60.65 | 276,033 | +0.79(+1.32%) |
Dec 03, 2015 | 61.80 | 61.80 | 59.48 | 59.85 | 270,295 | -1.69(-2.75%) |
Dec 02, 2015 | 61.86 | 62.11 | 60.94 | 61.54 | 169,396 | -0.22(-0.36%) |
Dec 01, 2015 | 61.20 | 61.91 | 60.87 | 61.77 | 157,766 | +0.88(+1.44%) |
Nov 30, 2015 | 62.14 | 62.14 | 60.74 | 60.89 | 344,024 | -1.04(-1.68%) |
Nov 27, 2015 | 61.42 | 62.37 | 60.94 | 61.93 | 118,211 | +0.49(+0.80%) |
Nov 25, 2015 | 61.68 | 61.44 | 61.44 | 61.44 | 223,260 | -0.07(-0.11%) |
Nov 24, 2015 | 60.12 | 61.55 | 59.67 | 61.50 | 251,653 | +0.99(+1.63%) |
Nov 23, 2015 | 60.01 | 61.08 | 59.79 | 60.52 | 156,804 | +0.42(+0.69%) |
Nov 20, 2015 | 60.21 | 60.65 | 60.09 | 60.10 | 320,449 | -0.06(-0.10%) |
Nov 19, 2015 | 60.80 | 60.80 | 59.82 | 60.16 | 268,584 | -0.67(-1.10%) |
Nov 18, 2015 | 61.04 | 61.22 | 60.31 | 60.83 | 280,367 | -0.06(-0.10%) |
Nov 17, 2015 | 60.46 | 61.12 | 60.18 | 60.89 | 226,719 | +0.45(+0.75%) |
Nov 16, 2015 | 59.96 | 60.48 | 59.83 | 60.43 | 245,815 | +0.58(+0.97%) |
Nov 13, 2015 | 59.20 | 60.31 | 59.20 | 59.85 | 331,743 | +0.42(+0.71%) |
Nov 12, 2015 | 59.92 | 60.48 | 59.30 | 59.43 | 237,478 | -0.98(-1.63%) |
Nov 11, 2015 | 61.03 | 61.45 | 60.41 | 60.41 | 176,086 | -0.52(-0.86%) |
Nov 10, 2015 | 60.89 | 61.60 | 60.53 | 60.93 | 294,514 | -0.14(-0.24%) |
Nov 09, 2015 | 61.27 | 61.56 | 60.68 | 61.08 | 397,429 | -0.38(-0.61%) |
Nov 06, 2015 | 60.10 | 61.56 | 59.86 | 61.46 | 257,393 | +1.06(+1.76%) |
Nov 05, 2015 | 59.88 | 60.47 | 59.45 | 60.39 | 289,918 | +0.49(+0.82%) |
Nov 04, 2015 | 59.19 | 59.91 | 59.06 | 59.90 | 244,369 | +0.89(+1.51%) |
Nov 03, 2015 | 58.67 | 59.15 | 57.95 | 59.01 | 322,673 | +0.26(+0.44%) |
Nov 02, 2015 | 58.09 | 58.96 | 57.98 | 58.75 | 278,768 | +0.80(+1.38%) |
Oct 30, 2015 | 57.94 | 58.69 | 57.63 | 57.95 | 371,353 | -0.10(-0.17%) |
Oct 29, 2015 | 57.35 | 58.52 | 55.83 | 58.05 | 305,529 | +0.14(+0.25%) |
Oct 28, 2015 | 55.70 | 57.99 | 55.23 | 57.90 | 531,339 | +2.27(+4.08%) |
Oct 27, 2015 | 55.11 | 55.96 | 54.70 | 55.63 | 342,256 | +0.44(+0.81%) |
Oct 26, 2015 | 55.05 | 55.33 | 54.63 | 55.19 | 185,624 | +0.13(+0.23%) |
Oct 23, 2015 | 54.22 | 55.10 | 54.00 | 55.06 | 273,695 | +1.46(+2.72%) |
Oct 22, 2015 | 53.37 | 53.79 | 52.71 | 53.61 | 255,285 | +0.40(+0.74%) |
Oct 21, 2015 | 53.90 | 54.02 | 52.52 | 53.21 | 133,868 | -0.31(-0.58%) |
Oct 20, 2015 | 53.89 | 54.04 | 53.29 | 53.52 | 205,739 | -0.44(-0.82%) |
Oct 19, 2015 | 53.99 | 54.57 | 53.56 | 53.96 | 198,191 | -0.34(-0.62%) |
Oct 16, 2015 | 54.20 | 54.87 | 53.69 | 54.30 | 181,256 | +0.25(+0.46%) |
Oct 15, 2015 | 52.88 | 54.07 | 52.34 | 54.05 | 417,761 | +1.25(+2.37%) |
Oct 14, 2015 | 53.11 | 53.40 | 52.59 | 52.80 | 226,141 | -0.19(-0.36%) |
Oct 13, 2015 | 53.39 | 53.84 | 52.94 | 52.99 | 164,296 | -0.62(-1.15%) |
Oct 12, 2015 | 52.96 | 53.68 | 52.89 | 53.61 | 146,088 | +0.71(+1.35%) |
Oct 09, 2015 | 52.58 | 53.15 | 52.25 | 52.89 | 178,656 | +0.33(+0.62%) |
Oct 08, 2015 | 52.33 | 52.61 | 51.64 | 52.57 | 220,660 | +0.12(+0.22%) |
Oct 07, 2015 | 52.11 | 52.49 | 51.17 | 52.45 | 353,480 | +0.70(+1.36%) |
Oct 06, 2015 | 52.94 | 52.94 | 51.29 | 51.75 | 360,553 | -1.34(-2.52%) |
Oct 05, 2015 | 52.89 | 53.13 | 51.95 | 53.09 | 354,392 | +0.66(+1.25%) |
Oct 02, 2015 | 51.40 | 52.43 | 50.87 | 52.43 | 275,541 | +0.56(+1.08%) |
Oct 01, 2015 | 52.19 | 52.71 | 51.01 | 51.87 | 457,388 | -0.28(-0.54%) |
Sep 30, 2015 | 52.92 | 53.62 | 52.06 | 52.15 | 1,099,880 | -0.17(-0.33%) |
Sep 29, 2015 | 52.35 | 53.00 | 51.69 | 52.33 | 414,767 | -0.03(-0.06%) |
Sep 28, 2015 | 53.42 | 53.48 | 51.17 | 52.35 | 494,778 | -1.28(-2.39%) |
Sep 25, 2015 | 56.04 | 56.04 | 53.05 | 53.64 | 523,736 | -2.13(-3.82%) |
Sep 24, 2015 | 54.27 | 55.93 | 54.27 | 55.77 | 584,758 | +1.18(+2.15%) |
Sep 23, 2015 | 54.39 | 54.87 | 54.03 | 54.59 | 350,417 | +0.40(+0.75%) |
Sep 22, 2015 | 54.15 | 54.54 | 53.66 | 54.19 | 175,400 | -0.40(-0.72%) |
Sep 21, 2015 | 55.35 | 55.84 | 54.42 | 54.58 | 149,084 | -0.25(-0.46%) |
Sep 18, 2015 | 54.88 | 55.63 | 54.65 | 54.83 | 458,783 | -0.58(-1.04%) |
Sep 17, 2015 | 55.02 | 55.93 | 54.79 | 55.41 | 241,016 | +0.52(+0.95%) |
Sep 16, 2015 | 55.16 | 55.16 | 54.31 | 54.89 | 197,524 | -0.27(-0.49%) |
Sep 15, 2015 | 55.15 | 55.39 | 54.52 | 55.16 | 187,271 | +0.32(+0.58%) |
Sep 14, 2015 | 55.41 | 55.43 | 54.64 | 54.84 | 169,304 | -0.55(-0.99%) |
Sep 11, 2015 | 54.54 | 55.65 | 54.40 | 55.39 | 149,425 | +0.69(+1.27%) |
Sep 10, 2015 | 53.91 | 55.02 | 53.89 | 54.70 | 190,118 | +0.81(+1.50%) |
Sep 09, 2015 | 55.09 | 55.09 | 53.78 | 53.89 | 226,104 | -0.65(-1.18%) |
Sep 08, 2015 | 53.93 | 54.65 | 53.69 | 54.53 | 217,294 | +1.49(+2.82%) |
Sep 04, 2015 | 52.60 | 53.04 | 53.04 | 53.04 | 173,925 | -0.29(-0.54%) |
Sep 03, 2015 | 53.63 | 54.06 | 53.28 | 53.33 | 212,739 | -0.30(-0.56%) |
Sep 02, 2015 | 53.35 | 53.63 | 52.88 | 53.63 | 418,793 | +0.93(+1.76%) |
Sep 01, 2015 | 52.97 | 53.58 | 52.35 | 52.70 | 626,755 | -1.12(-2.08%) |
Aug 31, 2015 | 54.67 | 55.35 | 53.60 | 53.82 | 303,810 | -0.97(-1.78%) |
Aug 28, 2015 | 55.02 | 55.83 | 54.45 | 54.79 | 237,204 | -0.22(-0.40%) |
Aug 27, 2015 | 56.16 | 56.34 | 54.17 | 55.01 | 686,709 | -0.65(-1.16%) |
Aug 26, 2015 | 54.02 | 56.01 | 53.26 | 55.66 | 517,167 | +2.42(+4.54%) |
Aug 25, 2015 | 53.92 | 53.92 | 52.97 | 53.24 | 377,817 | +0.60(+1.13%) |
Aug 24, 2015 | 52.56 | 53.81 | 52.03 | 52.64 | 563,624 | -1.40(-2.59%) |
Aug 21, 2015 | 54.03 | 55.19 | 53.02 | 54.04 | 376,635 | -1.04(-1.89%) |
Aug 20, 2015 | 56.50 | 56.85 | 55.05 | 55.08 | 217,528 | -2.07(-3.63%) |
Aug 19, 2015 | 57.54 | 58.09 | 56.89 | 57.15 | 145,749 | -0.79(-1.36%) |
Aug 18, 2015 | 57.65 | 58.19 | 57.65 | 57.94 | 155,575 | +0.02(+0.03%) |
Aug 17, 2015 | 56.90 | 57.93 | 56.57 | 57.92 | 214,237 | +0.69(+1.21%) |
Aug 14, 2015 | 56.99 | 57.40 | 56.76 | 57.23 | 220,594 | +0.09(+0.15%) |
Aug 13, 2015 | 57.10 | 57.74 | 56.74 | 57.14 | 151,248 | -0.03(-0.05%) |
Aug 12, 2015 | 57.00 | 57.35 | 56.30 | 57.17 | 189,443 | -0.30(-0.52%) |
Aug 11, 2015 | 57.37 | 57.86 | 57.09 | 57.47 | 172,925 | -0.21(-0.37%) |
Aug 10, 2015 | 57.79 | 58.40 | 57.53 | 57.68 | 291,465 | +0.16(+0.28%) |
Aug 07, 2015 | 57.21 | 57.60 | 56.86 | 57.52 | 204,501 | -0.12(-0.20%) |
Aug 06, 2015 | 58.60 | 58.85 | 57.04 | 57.63 | 281,573 | -0.86(-1.47%) |
Aug 05, 2015 | 58.48 | 58.76 | 58.10 | 58.49 | 301,129 | +0.38(+0.65%) |
Aug 04, 2015 | 57.73 | 58.52 | 57.52 | 58.12 | 236,700 | +0.45(+0.79%) |
Aug 03, 2015 | 58.01 | 58.21 | 57.35 | 57.66 | 289,462 | -0.03(-0.05%) |
Jul 31, 2015 | 57.89 | 58.37 | 57.49 | 57.69 | 454,786 | +0.09(+0.15%) |
Jul 30, 2015 | 57.80 | 57.80 | 56.61 | 57.61 | 273,165 | -0.80(-1.37%) |
Jul 29, 2015 | 57.55 | 58.51 | 57.39 | 58.41 | 376,156 | +0.77(+1.34%) |
Jul 28, 2015 | 57.81 | 57.81 | 56.87 | 57.63 | 386,160 | +0.08(+0.13%) |
Jul 27, 2015 | 57.46 | 57.61 | 56.99 | 57.56 | 266,355 | -0.07(-0.12%) |
Jul 24, 2015 | 58.39 | 58.68 | 57.50 | 57.63 | 347,704 | -0.98(-1.68%) |
Jul 23, 2015 | 59.34 | 59.41 | 58.51 | 58.61 | 291,340 | -0.66(-1.11%) |
Jul 22, 2015 | 59.10 | 59.43 | 58.93 | 59.26 | 387,269 | +0.29(+0.49%) |
Jul 21, 2015 | 59.02 | 59.48 | 58.91 | 58.97 | 290,423 | -0.15(-0.26%) |
Jul 20, 2015 | 58.69 | 59.21 | 58.49 | 59.13 | 249,958 | +0.41(+0.71%) |
Jul 17, 2015 | 58.85 | 59.05 | 58.32 | 58.71 | 259,816 | -0.16(-0.28%) |
Jul 16, 2015 | 58.62 | 58.90 | 58.36 | 58.88 | 357,326 | +0.60(+1.02%) |
Jul 15, 2015 | 58.64 | 59.06 | 58.06 | 58.28 | 498,389 | -0.22(-0.38%) |
Jul 14, 2015 | 58.08 | 58.68 | 57.81 | 58.50 | 278,852 | +0.42(+0.73%) |
Jul 13, 2015 | 57.97 | 58.37 | 57.83 | 58.08 | 459,914 | +0.44(+0.77%) |
Jul 10, 2015 | 58.05 | 58.05 | 57.31 | 57.64 | 411,395 | +0.15(+0.27%) |
Jul 09, 2015 | 58.96 | 58.96 | 57.46 | 57.48 | 1,266,548 | -0.53(-0.91%) |
Jul 08, 2015 | 57.71 | 58.44 | 56.98 | 58.01 | 8,342,556 | -0.33(-0.56%) |
Jul 07, 2015 | 56.28 | 58.57 | 56.28 | 58.34 | 936,738 | +2.76(+4.97%) |
Jul 06, 2015 | 54.88 | 55.65 | 54.56 | 55.58 | 277,420 | +0.22(+0.40%) |
Jul 02, 2015 | 56.45 | 55.36 | 55.36 | 55.36 | 277,161 | -0.74(-1.32%) |
Jul 01, 2015 | 56.31 | 56.40 | 55.70 | 56.10 | 333,920 | +0.23(+0.41%) |
Jun 30, 2015 | 56.29 | 56.34 | 55.48 | 55.87 | 433,743 | +0.18(+0.33%) |
Jun 29, 2015 | 56.08 | 56.56 | 55.47 | 55.68 | 289,735 | -0.71(-1.26%) |
Jun 26, 2015 | 56.85 | 56.87 | 56.12 | 56.40 | 322,731 | -0.25(-0.44%) |
Jun 25, 2015 | 56.41 | 56.75 | 55.97 | 56.65 | 265,957 | +0.53(+0.94%) |
Jun 24, 2015 | 56.96 | 56.96 | 55.87 | 56.12 | 279,346 | -0.85(-1.49%) |
Jun 23, 2015 | 56.96 | 57.19 | 56.51 | 56.96 | 297,687 | -0.01(-0.02%) |
Jun 22, 2015 | 56.76 | 57.02 | 56.73 | 56.97 | 326,248 | +0.68(+1.21%) |
Jun 19, 2015 | 56.27 | 56.45 | 55.63 | 56.29 | 330,729 | +0.18(+0.33%) |
Jun 18, 2015 | 54.88 | 56.31 | 54.88 | 56.11 | 313,930 | +1.36(+2.48%) |
Jun 17, 2015 | 54.93 | 55.08 | 54.54 | 54.75 | 257,025 | +0.01(+0.02%) |
Jun 16, 2015 | 53.40 | 54.75 | 53.27 | 54.74 | 195,361 | +1.18(+2.21%) |
Jun 15, 2015 | 53.64 | 54.09 | 53.05 | 53.56 | 233,646 | -0.61(-1.12%) |
Jun 12, 2015 | 53.80 | 54.24 | 53.53 | 54.16 | 234,533 | +0.22(+0.41%) |
Jun 11, 2015 | 53.93 | 53.96 | 53.50 | 53.94 | 168,072 | +0.11(+0.20%) |
Jun 10, 2015 | 53.47 | 54.22 | 53.06 | 53.84 | 200,326 | +0.70(+1.32%) |
Jun 09, 2015 | 53.06 | 53.34 | 52.83 | 53.14 | 145,602 | +0.02(+0.04%) |
Jun 08, 2015 | 53.35 | 53.47 | 52.97 | 53.12 | 134,456 | -0.20(-0.38%) |
Jun 05, 2015 | 52.88 | 53.44 | 52.21 | 53.32 | 154,735 | +0.38(+0.73%) |
Jun 04, 2015 | 53.79 | 53.79 | 52.59 | 52.93 | 162,748 | -1.20(-2.22%) |
Jun 03, 2015 | 52.86 | 54.15 | 52.62 | 54.14 | 263,691 | +1.33(+2.51%) |
Jun 02, 2015 | 52.21 | 53.21 | 52.04 | 52.81 | 131,931 | +0.19(+0.37%) |