Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.05 | 64.11 | 63.92 | 63.96 | 113,218 | -0.03(-0.05%) |
May 27, 2016 | 64.01 | 63.99 | 63.99 | 63.99 | 715,969 | +0.03(+0.05%) |
May 26, 2016 | 64.08 | 64.18 | 63.94 | 63.96 | 823,759 | +0.00(+0.00%) |
May 25, 2016 | 63.78 | 64.01 | 63.78 | 63.96 | 894,613 | +0.20(+0.31%) |
May 24, 2016 | 63.58 | 63.78 | 63.53 | 63.76 | 197,785 | +0.29(+0.46%) |
May 23, 2016 | 63.39 | 63.54 | 63.33 | 63.47 | 1,076,771 | +0.08(+0.13%) |
May 20, 2016 | 63.30 | 63.41 | 63.23 | 63.39 | 95,515 | +0.11(+0.17%) |
May 19, 2016 | 63.31 | 63.32 | 63.02 | 63.28 | 131,783 | -0.05(-0.08%) |
May 18, 2016 | 63.51 | 63.56 | 63.25 | 63.33 | 135,667 | -0.08(-0.13%) |
May 17, 2016 | 63.43 | 63.51 | 63.31 | 63.41 | 162,729 | -0.01(-0.01%) |
May 16, 2016 | 63.19 | 63.51 | 63.19 | 63.42 | 84,794 | +0.15(+0.24%) |
May 13, 2016 | 63.42 | 63.42 | 63.19 | 63.27 | 85,629 | -0.11(-0.18%) |
May 12, 2016 | 63.39 | 63.47 | 63.28 | 63.38 | 335,557 | +0.20(+0.32%) |
May 11, 2016 | 63.22 | 63.32 | 63.12 | 63.18 | 322,174 | -0.03(-0.05%) |
May 10, 2016 | 62.82 | 63.21 | 62.82 | 63.21 | 395,531 | +0.36(+0.57%) |
May 09, 2016 | 62.98 | 62.99 | 62.66 | 62.85 | 526,694 | -0.03(-0.05%) |
May 06, 2016 | 62.80 | 63.18 | 62.56 | 62.89 | 201,309 | -0.21(-0.33%) |
May 05, 2016 | 63.27 | 63.31 | 62.99 | 63.09 | 609,993 | +0.02(+0.03%) |
May 04, 2016 | 63.09 | 63.29 | 63.01 | 63.07 | 262,409 | -0.19(-0.31%) |
May 03, 2016 | 63.47 | 63.47 | 63.18 | 63.27 | 177,077 | -0.33(-0.51%) |
May 02, 2016 | 63.47 | 63.60 | 63.37 | 63.59 | 220,529 | +0.18(+0.28%) |
Apr 29, 2016 | 63.30 | 63.51 | 63.11 | 63.41 | 885,310 | +0.14(+0.22%) |
Apr 28, 2016 | 63.30 | 63.52 | 63.17 | 63.27 | 277,889 | -0.08(-0.13%) |
Apr 27, 2016 | 63.23 | 63.38 | 63.05 | 63.35 | 100,903 | +0.25(+0.39%) |
Apr 26, 2016 | 63.03 | 63.11 | 62.95 | 63.11 | 73,056 | +0.14(+0.22%) |
Apr 25, 2016 | 63.07 | 63.11 | 62.83 | 62.97 | 211,819 | -0.07(-0.12%) |
Apr 22, 2016 | 62.99 | 63.07 | 62.93 | 63.04 | 244,643 | +0.14(+0.22%) |
Apr 21, 2016 | 63.11 | 63.27 | 62.84 | 62.90 | 217,609 | -0.19(-0.30%) |
Apr 20, 2016 | 62.98 | 63.18 | 62.89 | 63.09 | 245,552 | +0.15(+0.23%) |
Apr 19, 2016 | 62.69 | 62.96 | 62.63 | 62.95 | 425,436 | +0.29(+0.47%) |
Apr 18, 2016 | 62.28 | 62.70 | 62.03 | 62.66 | 418,183 | +0.31(+0.50%) |
Apr 15, 2016 | 62.26 | 62.38 | 62.21 | 62.34 | 979,457 | +0.07(+0.11%) |
Apr 14, 2016 | 62.38 | 62.46 | 62.24 | 62.28 | 347,195 | -0.13(-0.20%) |
Apr 13, 2016 | 62.13 | 62.48 | 62.13 | 62.40 | 342,400 | +0.38(+0.61%) |
Apr 12, 2016 | 61.62 | 62.03 | 61.62 | 62.03 | 305,678 | +0.36(+0.58%) |
Apr 11, 2016 | 61.48 | 61.89 | 61.48 | 61.67 | 341,095 | +0.15(+0.25%) |
Apr 08, 2016 | 61.52 | 61.70 | 61.49 | 61.52 | 79,717 | +0.21(+0.34%) |
Apr 07, 2016 | 61.34 | 61.47 | 61.26 | 61.31 | 107,193 | -0.09(-0.15%) |
Apr 06, 2016 | 61.20 | 61.54 | 61.01 | 61.40 | 862,478 | +0.29(+0.47%) |
Apr 05, 2016 | 61.10 | 61.40 | 61.10 | 61.12 | 175,678 | -0.21(-0.35%) |
Apr 04, 2016 | 61.43 | 61.56 | 61.30 | 61.33 | 196,757 | -0.25(-0.40%) |
Apr 01, 2016 | 61.28 | 61.59 | 61.12 | 61.58 | 122,098 | +0.21(+0.35%) |
Mar 31, 2016 | 61.23 | 61.59 | 61.23 | 61.36 | 409,265 | +0.04(+0.06%) |
Mar 30, 2016 | 61.07 | 61.38 | 61.06 | 61.32 | 650,020 | +0.30(+0.49%) |
Mar 29, 2016 | 60.87 | 61.22 | 60.79 | 61.03 | 415,984 | +0.10(+0.16%) |
Mar 28, 2016 | 60.89 | 61.25 | 60.89 | 60.93 | 155,670 | -0.09(-0.15%) |
Mar 24, 2016 | 61.13 | 61.02 | 61.02 | 61.02 | 636,414 | -0.24(-0.40%) |
Mar 23, 2016 | 61.53 | 61.53 | 61.24 | 61.26 | 533,272 | -0.34(-0.55%) |
Mar 22, 2016 | 61.72 | 61.75 | 61.43 | 61.60 | 422,542 | -0.10(-0.16%) |
Mar 21, 2016 | 61.64 | 61.93 | 61.59 | 61.70 | 442,230 | +0.07(+0.11%) |
Mar 18, 2016 | 61.35 | 61.81 | 61.35 | 61.63 | 766,486 | +0.19(+0.31%) |
Mar 17, 2016 | 61.29 | 61.57 | 61.15 | 61.44 | 293,687 | +0.15(+0.25%) |
Mar 16, 2016 | 60.82 | 61.29 | 60.72 | 61.29 | 1,494,006 | +0.34(+0.56%) |
Mar 15, 2016 | 60.93 | 61.14 | 60.89 | 60.95 | 1,216,273 | -0.28(-0.46%) |
Mar 14, 2016 | 61.31 | 61.31 | 60.93 | 61.23 | 219,985 | -0.22(-0.35%) |
Mar 11, 2016 | 60.77 | 61.49 | 60.77 | 61.45 | 779,271 | +0.77(+1.26%) |
Mar 10, 2016 | 60.49 | 60.82 | 60.42 | 60.68 | 215,831 | +0.32(+0.54%) |
Mar 09, 2016 | 60.40 | 60.40 | 60.24 | 60.36 | 364,616 | +0.08(+0.13%) |
Mar 08, 2016 | 60.41 | 60.55 | 60.23 | 60.28 | 886,790 | -0.19(-0.32%) |
Mar 07, 2016 | 60.39 | 60.60 | 60.33 | 60.47 | 231,524 | +0.07(+0.11%) |
Mar 04, 2016 | 60.12 | 60.47 | 60.07 | 60.41 | 133,541 | +0.30(+0.51%) |
Mar 03, 2016 | 59.98 | 60.19 | 59.86 | 60.10 | 266,373 | +0.11(+0.19%) |
Mar 02, 2016 | 59.92 | 60.11 | 59.92 | 59.99 | 352,570 | -0.11(-0.19%) |
Mar 01, 2016 | 59.63 | 60.12 | 59.40 | 60.10 | 1,363,412 | +0.57(+0.95%) |
Feb 29, 2016 | 59.18 | 59.57 | 59.05 | 59.53 | 601,017 | +0.48(+0.81%) |
Feb 26, 2016 | 58.83 | 59.06 | 58.79 | 59.06 | 309,186 | +0.30(+0.50%) |
Feb 25, 2016 | 58.52 | 58.76 | 58.46 | 58.76 | 170,963 | +0.14(+0.24%) |
Feb 24, 2016 | 58.17 | 58.63 | 58.16 | 58.62 | 485,658 | +0.10(+0.17%) |
Feb 23, 2016 | 58.36 | 58.64 | 58.27 | 58.52 | 2,192,577 | +0.13(+0.23%) |
Feb 22, 2016 | 58.11 | 58.44 | 58.11 | 58.39 | 267,433 | +0.33(+0.57%) |
Feb 19, 2016 | 57.47 | 58.14 | 57.47 | 58.06 | 322,905 | +0.23(+0.40%) |
Feb 18, 2016 | 57.95 | 58.02 | 57.72 | 57.83 | 315,156 | +0.08(+0.14%) |
Feb 17, 2016 | 57.53 | 57.86 | 57.53 | 57.75 | 244,842 | +0.27(+0.47%) |
Feb 16, 2016 | 57.31 | 57.57 | 57.06 | 57.49 | 346,579 | +0.22(+0.38%) |
Feb 12, 2016 | 56.80 | 57.27 | 57.27 | 57.27 | 518,743 | +0.49(+0.87%) |
Feb 11, 2016 | 56.70 | 56.84 | 56.50 | 56.78 | 1,272,617 | -0.32(-0.55%) |
Feb 10, 2016 | 57.07 | 57.38 | 57.07 | 57.09 | 809,609 | -0.11(-0.20%) |
Feb 09, 2016 | 57.16 | 57.49 | 57.08 | 57.20 | 431,502 | -0.31(-0.54%) |
Feb 08, 2016 | 57.91 | 57.91 | 57.45 | 57.51 | 403,277 | -0.75(-1.29%) |
Feb 05, 2016 | 58.57 | 58.65 | 58.24 | 58.26 | 332,327 | -0.35(-0.59%) |
Feb 04, 2016 | 58.51 | 58.75 | 58.51 | 58.61 | 162,595 | +0.05(+0.08%) |
Feb 03, 2016 | 58.47 | 58.68 | 58.37 | 58.56 | 662,332 | +0.05(+0.08%) |
Feb 02, 2016 | 58.56 | 58.65 | 58.48 | 58.52 | 239,029 | -0.24(-0.40%) |
Feb 01, 2016 | 58.84 | 58.91 | 58.75 | 58.75 | 352,132 | -0.22(-0.37%) |
Jan 29, 2016 | 58.80 | 59.05 | 58.80 | 58.97 | 1,688,134 | +0.12(+0.21%) |
Jan 28, 2016 | 58.74 | 58.95 | 58.73 | 58.85 | 496,831 | +0.29(+0.49%) |
Jan 27, 2016 | 58.52 | 58.85 | 58.44 | 58.56 | 201,858 | -0.18(-0.30%) |
Jan 26, 2016 | 58.67 | 58.81 | 58.46 | 58.73 | 327,728 | +0.14(+0.23%) |
Jan 25, 2016 | 58.64 | 58.81 | 58.46 | 58.60 | 731,999 | -0.18(-0.30%) |
Jan 22, 2016 | 58.26 | 58.84 | 58.26 | 58.77 | 401,806 | +0.71(+1.23%) |
Jan 21, 2016 | 57.62 | 58.23 | 57.60 | 58.06 | 578,577 | +0.35(+0.61%) |
Jan 20, 2016 | 57.85 | 57.92 | 57.28 | 57.71 | 1,994,513 | -0.56(-0.96%) |
Jan 19, 2016 | 58.52 | 58.53 | 58.07 | 58.27 | 562,518 | -0.18(-0.30%) |
Jan 15, 2016 | 58.18 | 58.45 | 58.45 | 58.45 | 167,319 | -0.57(-0.96%) |
Jan 14, 2016 | 58.90 | 59.16 | 58.77 | 59.02 | 840,686 | +0.16(+0.27%) |
Jan 13, 2016 | 59.46 | 59.47 | 58.85 | 58.86 | 453,958 | -0.55(-0.92%) |
Jan 12, 2016 | 59.53 | 59.65 | 59.27 | 59.41 | 168,039 | +0.00(+0.00%) |
Jan 11, 2016 | 59.58 | 59.72 | 59.33 | 59.41 | 293,977 | -0.02(-0.03%) |
Jan 08, 2016 | 59.69 | 59.74 | 59.38 | 59.43 | 445,962 | -0.10(-0.18%) |
Jan 07, 2016 | 59.39 | 59.59 | 59.38 | 59.53 | 166,502 | -0.19(-0.32%) |
Jan 06, 2016 | 59.56 | 59.88 | 59.55 | 59.72 | 180,663 | -0.07(-0.12%) |
Jan 05, 2016 | 59.74 | 59.92 | 59.70 | 59.79 | 509,981 | -0.01(-0.01%) |
Jan 04, 2016 | 59.74 | 59.81 | 59.54 | 59.80 | 370,341 | -0.10(-0.17%) |
Dec 31, 2015 | 59.98 | 59.90 | 59.90 | 59.90 | 304,814 | +0.11(+0.19%) |
Dec 30, 2015 | 59.65 | 59.87 | 59.56 | 59.79 | 372,496 | +0.02(+0.03%) |
Dec 29, 2015 | 59.60 | 59.97 | 59.60 | 59.77 | 499,602 | +0.26(+0.43%) |
Dec 28, 2015 | 59.62 | 59.75 | 59.51 | 59.52 | 226,013 | -0.25(-0.42%) |
Dec 24, 2015 | 59.82 | 59.77 | 59.77 | 59.77 | 176,215 | +0.01(+0.02%) |
Dec 23, 2015 | 59.46 | 59.83 | 59.46 | 59.76 | 859,757 | +0.34(+0.58%) |
Dec 22, 2015 | 59.02 | 59.43 | 59.02 | 59.41 | 643,983 | +0.48(+0.82%) |
Dec 21, 2015 | 59.38 | 59.56 | 58.84 | 58.93 | 544,371 | -0.29(-0.49%) |
Dec 18, 2015 | 59.23 | 59.38 | 59.10 | 59.23 | 220,852 | -0.16(-0.26%) |
Dec 17, 2015 | 59.63 | 59.80 | 59.36 | 59.38 | 619,405 | -0.44(-0.74%) |
Dec 16, 2015 | 59.81 | 59.94 | 59.40 | 59.83 | 513,215 | +0.29(+0.48%) |
Dec 15, 2015 | 59.42 | 59.90 | 59.35 | 59.54 | 1,140,291 | +0.52(+0.88%) |
Dec 14, 2015 | 59.04 | 59.24 | 58.59 | 59.02 | 1,036,671 | -0.31(-0.52%) |
Dec 11, 2015 | 59.80 | 59.81 | 59.17 | 59.32 | 1,396,570 | -0.85(-1.41%) |
Dec 10, 2015 | 60.21 | 60.42 | 60.16 | 60.17 | 285,607 | -0.05(-0.08%) |
Dec 09, 2015 | 60.13 | 60.46 | 60.11 | 60.22 | 994,290 | +0.10(+0.16%) |
Dec 08, 2015 | 60.40 | 60.46 | 60.09 | 60.12 | 1,200,719 | -0.60(-0.99%) |
Dec 07, 2015 | 61.02 | 61.04 | 60.69 | 60.72 | 395,588 | -0.39(-0.64%) |
Dec 04, 2015 | 61.04 | 61.22 | 61.00 | 61.11 | 441,160 | +0.05(+0.07%) |
Dec 03, 2015 | 61.36 | 61.39 | 61.03 | 61.06 | 583,669 | -0.40(-0.65%) |
Dec 02, 2015 | 61.37 | 61.56 | 61.34 | 61.46 | 588,043 | -0.03(-0.05%) |
Dec 01, 2015 | 61.20 | 61.50 | 61.20 | 61.49 | 267,412 | +0.34(+0.55%) |
Nov 30, 2015 | 61.10 | 61.21 | 61.07 | 61.15 | 232,455 | +0.04(+0.06%) |
Nov 27, 2015 | 60.97 | 61.13 | 60.96 | 61.11 | 78,077 | +0.09(+0.15%) |
Nov 25, 2015 | 61.04 | 61.02 | 61.02 | 61.02 | 196,159 | +0.01(+0.02%) |
Nov 24, 2015 | 60.86 | 61.08 | 60.82 | 61.01 | 604,402 | +0.06(+0.11%) |
Nov 23, 2015 | 60.81 | 61.04 | 60.63 | 60.95 | 487,672 | -0.02(-0.03%) |
Nov 20, 2015 | 60.84 | 61.16 | 60.84 | 60.96 | 388,079 | -0.08(-0.14%) |
Nov 19, 2015 | 61.35 | 61.35 | 61.04 | 61.05 | 383,702 | -0.43(-0.70%) |
Nov 18, 2015 | 61.46 | 61.58 | 61.39 | 61.48 | 341,553 | -0.06(-0.09%) |
Nov 17, 2015 | 61.45 | 61.64 | 61.38 | 61.54 | 280,060 | +0.15(+0.24%) |
Nov 16, 2015 | 61.23 | 61.43 | 61.10 | 61.39 | 263,395 | +0.16(+0.25%) |
Nov 13, 2015 | 61.30 | 61.53 | 61.20 | 61.23 | 296,260 | -0.22(-0.36%) |
Nov 12, 2015 | 61.68 | 61.83 | 61.42 | 61.45 | 995,634 | -0.37(-0.60%) |
Nov 11, 2015 | 61.92 | 62.01 | 61.72 | 61.82 | 359,268 | -0.10(-0.17%) |
Nov 10, 2015 | 61.96 | 61.96 | 61.66 | 61.92 | 940,506 | -0.05(-0.07%) |
Nov 09, 2015 | 62.18 | 62.20 | 61.94 | 61.97 | 214,102 | -0.26(-0.42%) |
Nov 06, 2015 | 62.44 | 62.47 | 61.94 | 62.23 | 1,037,065 | -0.23(-0.37%) |
Nov 05, 2015 | 62.66 | 62.70 | 62.45 | 62.46 | 201,774 | -0.21(-0.33%) |
Nov 04, 2015 | 62.77 | 62.82 | 62.64 | 62.67 | 106,818 | -0.10(-0.17%) |
Nov 03, 2015 | 62.68 | 62.82 | 62.66 | 62.77 | 200,244 | +0.02(+0.03%) |
Nov 02, 2015 | 62.53 | 62.76 | 62.53 | 62.75 | 381,001 | +0.24(+0.38%) |
Oct 30, 2015 | 62.57 | 62.69 | 62.45 | 62.51 | 134,206 | -0.04(-0.06%) |
Oct 29, 2015 | 62.46 | 62.61 | 62.46 | 62.55 | 151,672 | -0.07(-0.11%) |
Oct 28, 2015 | 62.44 | 62.68 | 62.44 | 62.62 | 335,470 | +0.15(+0.25%) |
Oct 27, 2015 | 62.44 | 62.51 | 62.36 | 62.47 | 229,686 | -0.15(-0.25%) |
Oct 26, 2015 | 62.65 | 62.82 | 62.50 | 62.62 | 892,550 | -0.10(-0.16%) |
Oct 23, 2015 | 62.70 | 62.82 | 62.51 | 62.73 | 849,179 | +0.26(+0.42%) |
Oct 22, 2015 | 62.49 | 62.60 | 62.36 | 62.46 | 196,709 | -0.02(-0.03%) |
Oct 21, 2015 | 62.53 | 62.62 | 62.32 | 62.48 | 284,319 | -0.04(-0.06%) |
Oct 20, 2015 | 62.43 | 62.57 | 62.35 | 62.52 | 144,336 | -0.03(-0.04%) |
Oct 19, 2015 | 62.29 | 62.55 | 62.26 | 62.55 | 613,573 | +0.07(+0.11%) |
Oct 16, 2015 | 62.23 | 62.49 | 62.18 | 62.47 | 147,173 | +0.32(+0.51%) |
Oct 15, 2015 | 62.04 | 62.22 | 62.01 | 62.16 | 148,001 | +0.04(+0.06%) |
Oct 14, 2015 | 62.18 | 62.29 | 62.09 | 62.12 | 466,948 | -0.09(-0.15%) |
Oct 13, 2015 | 62.28 | 62.43 | 62.20 | 62.21 | 281,936 | -0.31(-0.50%) |
Oct 12, 2015 | 62.31 | 62.56 | 62.25 | 62.52 | 454,223 | +0.08(+0.13%) |
Oct 09, 2015 | 62.45 | 62.54 | 62.25 | 62.44 | 255,443 | +0.21(+0.34%) |
Oct 08, 2015 | 61.89 | 62.34 | 61.67 | 62.22 | 1,107,490 | +0.03(+0.05%) |
Oct 07, 2015 | 61.77 | 62.19 | 61.77 | 62.19 | 273,264 | +0.61(+1.00%) |
Oct 06, 2015 | 61.40 | 61.65 | 61.32 | 61.58 | 281,941 | +0.25(+0.41%) |
Oct 05, 2015 | 61.09 | 61.40 | 61.09 | 61.33 | 326,494 | +0.51(+0.84%) |
Oct 02, 2015 | 60.72 | 60.90 | 60.57 | 60.82 | 304,036 | -0.08(-0.14%) |
Oct 01, 2015 | 61.07 | 61.18 | 60.88 | 60.90 | 201,084 | -0.14(-0.22%) |
Sep 30, 2015 | 61.06 | 61.27 | 60.98 | 61.04 | 354,203 | +0.12(+0.19%) |
Sep 29, 2015 | 61.00 | 61.39 | 60.88 | 60.92 | 455,717 | -0.14(-0.24%) |
Sep 28, 2015 | 61.40 | 61.45 | 60.90 | 61.06 | 1,069,568 | -0.59(-0.96%) |
Sep 25, 2015 | 61.83 | 62.00 | 61.60 | 61.66 | 266,887 | -0.15(-0.24%) |
Sep 24, 2015 | 61.95 | 61.95 | 61.76 | 61.81 | 241,259 | -0.23(-0.37%) |
Sep 23, 2015 | 62.15 | 62.19 | 62.00 | 62.04 | 448,437 | -0.08(-0.12%) |
Sep 22, 2015 | 62.27 | 62.28 | 62.06 | 62.11 | 80,820 | -0.23(-0.37%) |
Sep 21, 2015 | 62.51 | 62.54 | 62.31 | 62.35 | 306,785 | +0.01(+0.02%) |
Sep 18, 2015 | 62.33 | 62.58 | 62.31 | 62.33 | 460,656 | -0.21(-0.33%) |
Sep 17, 2015 | 62.56 | 62.70 | 62.37 | 62.54 | 738,507 | +0.06(+0.10%) |
Sep 16, 2015 | 62.63 | 62.76 | 62.45 | 62.47 | 895,241 | -0.28(-0.45%) |
Sep 15, 2015 | 62.76 | 62.80 | 62.61 | 62.76 | 1,113,779 | -0.04(-0.07%) |
Sep 14, 2015 | 62.90 | 62.97 | 62.75 | 62.80 | 246,592 | -0.13(-0.21%) |
Sep 11, 2015 | 62.93 | 63.01 | 62.85 | 62.94 | 205,725 | +0.07(+0.11%) |
Sep 10, 2015 | 62.79 | 62.96 | 62.31 | 62.87 | 388,988 | +0.05(+0.07%) |
Sep 09, 2015 | 62.99 | 63.01 | 62.73 | 62.82 | 803,420 | +0.01(+0.02%) |
Sep 08, 2015 | 62.71 | 62.81 | 62.59 | 62.81 | 391,611 | +0.24(+0.39%) |
Sep 04, 2015 | 62.49 | 62.56 | 62.56 | 62.56 | 649,562 | -0.02(-0.03%) |
Sep 03, 2015 | 62.55 | 62.68 | 62.47 | 62.58 | 403,793 | +0.05(+0.07%) |
Sep 02, 2015 | 62.50 | 62.56 | 62.32 | 62.54 | 371,358 | +0.17(+0.28%) |
Sep 01, 2015 | 62.39 | 62.54 | 62.33 | 62.37 | 475,067 | -0.20(-0.32%) |
Aug 31, 2015 | 62.52 | 62.83 | 62.28 | 62.56 | 623,339 | +0.13(+0.22%) |
Aug 28, 2015 | 62.32 | 62.50 | 62.29 | 62.43 | 237,200 | -0.02(-0.03%) |
Aug 27, 2015 | 62.38 | 62.54 | 62.22 | 62.45 | 636,865 | +0.32(+0.51%) |
Aug 26, 2015 | 62.10 | 62.23 | 61.78 | 62.13 | 759,538 | +0.31(+0.51%) |
Aug 25, 2015 | 61.96 | 62.34 | 61.70 | 61.82 | 1,544,114 | +0.30(+0.49%) |
Aug 24, 2015 | 61.44 | 61.98 | 61.12 | 61.51 | 671,175 | -0.58(-0.93%) |
Aug 21, 2015 | 62.17 | 62.27 | 62.05 | 62.09 | 427,165 | -0.10(-0.16%) |
Aug 20, 2015 | 62.27 | 62.36 | 62.19 | 62.19 | 295,037 | -0.20(-0.32%) |
Aug 19, 2015 | 62.71 | 62.71 | 62.36 | 62.39 | 317,003 | -0.12(-0.19%) |
Aug 18, 2015 | 62.49 | 62.57 | 62.46 | 62.51 | 236,049 | -0.06(-0.10%) |
Aug 17, 2015 | 62.52 | 62.61 | 62.48 | 62.58 | 483,714 | -0.05(-0.08%) |
Aug 14, 2015 | 62.60 | 62.64 | 62.56 | 62.63 | 163,698 | +0.07(+0.11%) |
Aug 13, 2015 | 62.62 | 62.69 | 62.54 | 62.56 | 755,500 | -0.03(-0.05%) |
Aug 12, 2015 | 62.65 | 62.69 | 62.38 | 62.59 | 597,881 | -0.14(-0.22%) |
Aug 11, 2015 | 62.84 | 62.84 | 62.63 | 62.73 | 367,623 | -0.13(-0.21%) |
Aug 10, 2015 | 62.94 | 62.94 | 62.83 | 62.86 | 574,712 | +0.06(+0.10%) |
Aug 07, 2015 | 62.93 | 62.95 | 62.77 | 62.80 | 294,587 | -0.19(-0.29%) |
Aug 06, 2015 | 63.10 | 63.16 | 62.88 | 62.99 | 570,490 | -0.14(-0.22%) |
Aug 05, 2015 | 63.32 | 63.33 | 63.13 | 63.13 | 327,186 | -0.08(-0.13%) |
Aug 04, 2015 | 63.25 | 63.33 | 63.21 | 63.21 | 747,643 | -0.02(-0.03%) |
Aug 03, 2015 | 63.41 | 63.45 | 63.22 | 63.23 | 1,878,627 | -0.10(-0.15%) |
Jul 31, 2015 | 63.71 | 63.82 | 63.32 | 63.33 | 425,158 | -0.17(-0.27%) |
Jul 30, 2015 | 63.47 | 63.50 | 63.34 | 63.50 | 340,120 | +0.20(+0.32%) |
Jul 29, 2015 | 63.13 | 63.36 | 63.07 | 63.29 | 553,052 | +0.20(+0.32%) |
Jul 28, 2015 | 63.01 | 63.09 | 62.88 | 63.09 | 708,071 | +0.24(+0.39%) |
Jul 27, 2015 | 63.04 | 63.07 | 62.84 | 62.85 | 790,584 | -0.22(-0.34%) |
Jul 24, 2015 | 63.36 | 63.36 | 63.04 | 63.06 | 1,194,821 | -0.22(-0.34%) |
Jul 23, 2015 | 63.36 | 63.45 | 63.20 | 63.28 | 227,005 | -0.02(-0.03%) |
Jul 22, 2015 | 63.44 | 63.55 | 63.24 | 63.30 | 278,485 | -0.31(-0.49%) |
Jul 21, 2015 | 63.80 | 63.80 | 63.53 | 63.61 | 513,845 | -0.08(-0.13%) |
Jul 20, 2015 | 63.79 | 63.82 | 63.67 | 63.70 | 263,720 | -0.07(-0.11%) |
Jul 17, 2015 | 63.93 | 63.97 | 63.77 | 63.77 | 239,663 | -0.20(-0.31%) |
Jul 16, 2015 | 63.96 | 63.96 | 63.82 | 63.96 | 217,820 | +0.09(+0.14%) |
Jul 15, 2015 | 63.87 | 63.92 | 63.82 | 63.87 | 877,502 | +0.04(+0.06%) |
Jul 14, 2015 | 63.88 | 63.90 | 63.82 | 63.84 | 224,659 | -0.06(-0.09%) |
Jul 13, 2015 | 63.73 | 63.92 | 63.73 | 63.89 | 469,213 | +0.13(+0.21%) |
Jul 10, 2015 | 63.82 | 63.82 | 63.44 | 63.76 | 457,552 | +0.24(+0.37%) |
Jul 09, 2015 | 63.73 | 63.77 | 63.50 | 63.52 | 133,488 | -0.01(-0.01%) |
Jul 08, 2015 | 63.71 | 63.71 | 63.47 | 63.53 | 180,732 | -0.13(-0.21%) |
Jul 07, 2015 | 63.61 | 63.77 | 63.54 | 63.66 | 423,732 | +0.03(+0.05%) |
Jul 06, 2015 | 63.67 | 63.78 | 63.58 | 63.63 | 365,904 | -0.22(-0.34%) |
Jul 02, 2015 | 63.79 | 63.85 | 63.85 | 63.85 | 280,969 | +0.10(+0.15%) |
Jul 01, 2015 | 63.86 | 63.97 | 63.72 | 63.75 | 234,303 | +0.13(+0.20%) |
Jun 30, 2015 | 63.69 | 63.77 | 63.59 | 63.63 | 971,911 | +0.05(+0.08%) |
Jun 29, 2015 | 63.78 | 63.93 | 63.57 | 63.57 | 309,433 | -0.44(-0.69%) |
Jun 26, 2015 | 64.07 | 64.10 | 63.94 | 64.02 | 175,983 | -0.06(-0.10%) |
Jun 25, 2015 | 64.18 | 64.18 | 64.01 | 64.08 | 245,188 | +0.01(+0.01%) |
Jun 24, 2015 | 64.13 | 64.18 | 64.08 | 64.08 | 525,716 | -0.07(-0.11%) |
Jun 23, 2015 | 64.18 | 64.20 | 64.11 | 64.15 | 460,655 | -0.01(-0.02%) |
Jun 22, 2015 | 64.09 | 64.23 | 64.09 | 64.16 | 641,991 | +0.12(+0.19%) |
Jun 19, 2015 | 64.04 | 64.06 | 63.91 | 64.04 | 184,935 | +0.04(+0.06%) |
Jun 18, 2015 | 64.02 | 64.04 | 63.90 | 64.00 | 591,828 | +0.11(+0.18%) |
Jun 17, 2015 | 63.95 | 64.04 | 63.80 | 63.89 | 2,606,865 | -0.04(-0.06%) |
Jun 16, 2015 | 63.89 | 63.97 | 63.84 | 63.92 | 191,227 | +0.01(+0.02%) |
Jun 15, 2015 | 64.08 | 64.08 | 63.90 | 63.91 | 634,834 | -0.18(-0.28%) |
Jun 12, 2015 | 64.11 | 64.15 | 63.99 | 64.09 | 206,040 | -0.04(-0.06%) |
Jun 11, 2015 | 64.21 | 64.25 | 64.08 | 64.13 | 240,569 | -0.02(-0.03%) |
Jun 10, 2015 | 64.11 | 64.16 | 64.06 | 64.15 | 392,936 | +0.06(+0.10%) |
Jun 09, 2015 | 64.28 | 64.28 | 64.08 | 64.08 | 361,414 | -0.09(-0.14%) |
Jun 08, 2015 | 64.32 | 64.32 | 64.14 | 64.17 | 343,551 | -0.15(-0.24%) |
Jun 05, 2015 | 64.35 | 64.44 | 64.19 | 64.32 | 966,159 | -0.15(-0.24%) |
Jun 04, 2015 | 64.52 | 64.57 | 64.39 | 64.48 | 310,912 | -0.08(-0.13%) |
Jun 03, 2015 | 64.66 | 64.70 | 64.46 | 64.56 | 484,320 | -0.10(-0.16%) |
Jun 02, 2015 | 64.65 | 64.70 | 64.56 | 64.66 | 593,115 | -0.08(-0.13%) |