Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.05 | 58.21 | 57.90 | 58.12 | 274,434 | +0.11(+0.19%) |
May 27, 2016 | 57.70 | 58.01 | 58.01 | 58.01 | 85,167 | +0.37(+0.64%) |
May 26, 2016 | 57.75 | 57.81 | 57.55 | 57.64 | 104,131 | -0.12(-0.21%) |
May 25, 2016 | 57.56 | 57.94 | 57.56 | 57.76 | 137,325 | +0.26(+0.45%) |
May 24, 2016 | 56.82 | 57.60 | 56.82 | 57.50 | 100,506 | +0.82(+1.44%) |
May 23, 2016 | 56.88 | 57.00 | 56.68 | 56.69 | 102,838 | -0.27(-0.47%) |
May 20, 2016 | 56.65 | 57.01 | 56.62 | 56.96 | 145,598 | +0.53(+0.93%) |
May 19, 2016 | 56.34 | 56.72 | 56.03 | 56.43 | 143,136 | -0.34(-0.60%) |
May 18, 2016 | 56.61 | 57.09 | 56.39 | 56.77 | 173,507 | -0.01(-0.02%) |
May 17, 2016 | 57.09 | 57.41 | 56.56 | 56.78 | 117,795 | -0.45(-0.78%) |
May 16, 2016 | 56.43 | 57.30 | 56.43 | 57.22 | 206,155 | +0.78(+1.37%) |
May 13, 2016 | 56.41 | 56.82 | 56.29 | 56.45 | 135,779 | -0.09(-0.16%) |
May 12, 2016 | 57.27 | 57.36 | 56.19 | 56.54 | 188,715 | -0.61(-1.06%) |
May 11, 2016 | 57.63 | 57.83 | 57.13 | 57.14 | 188,115 | -0.53(-0.91%) |
May 10, 2016 | 57.48 | 57.67 | 57.25 | 57.67 | 340,650 | +0.28(+0.49%) |
May 09, 2016 | 56.87 | 57.56 | 56.87 | 57.39 | 159,856 | +0.51(+0.89%) |
May 06, 2016 | 56.70 | 57.26 | 56.57 | 56.89 | 142,682 | -0.22(-0.38%) |
May 05, 2016 | 56.86 | 57.24 | 56.80 | 57.10 | 137,283 | +0.24(+0.42%) |
May 04, 2016 | 56.94 | 57.27 | 56.65 | 56.87 | 148,647 | -0.52(-0.90%) |
May 03, 2016 | 57.13 | 57.63 | 56.83 | 57.38 | 420,932 | -0.31(-0.53%) |
May 02, 2016 | 57.47 | 57.70 | 57.18 | 57.69 | 189,052 | +0.33(+0.57%) |
Apr 29, 2016 | 57.82 | 57.97 | 56.87 | 57.36 | 333,926 | -0.84(-1.44%) |
Apr 28, 2016 | 58.52 | 59.05 | 58.07 | 58.20 | 233,293 | -0.49(-0.83%) |
Apr 27, 2016 | 58.57 | 58.82 | 58.29 | 58.69 | 302,575 | +0.21(+0.36%) |
Apr 26, 2016 | 58.37 | 58.63 | 58.13 | 58.48 | 191,279 | +0.27(+0.46%) |
Apr 25, 2016 | 58.33 | 58.46 | 58.03 | 58.21 | 151,194 | -0.33(-0.56%) |
Apr 22, 2016 | 58.22 | 58.60 | 58.13 | 58.54 | 175,923 | +0.38(+0.64%) |
Apr 21, 2016 | 58.18 | 58.51 | 58.00 | 58.16 | 140,746 | -0.05(-0.08%) |
Apr 20, 2016 | 57.81 | 58.51 | 57.56 | 58.21 | 513,774 | +0.48(+0.83%) |
Apr 19, 2016 | 58.03 | 58.15 | 57.53 | 57.73 | 177,939 | -0.08(-0.14%) |
Apr 18, 2016 | 57.34 | 57.84 | 57.28 | 57.81 | 154,167 | +0.38(+0.66%) |
Apr 15, 2016 | 57.45 | 57.49 | 56.86 | 57.43 | 161,972 | +0.05(+0.09%) |
Apr 14, 2016 | 57.31 | 57.55 | 57.17 | 57.38 | 157,604 | +0.08(+0.14%) |
Apr 13, 2016 | 56.86 | 57.39 | 56.77 | 57.30 | 263,660 | +0.75(+1.32%) |
Apr 12, 2016 | 56.19 | 56.62 | 56.09 | 56.56 | 224,286 | +0.38(+0.67%) |
Apr 11, 2016 | 56.64 | 56.79 | 56.10 | 56.18 | 258,583 | -0.35(-0.62%) |
Apr 08, 2016 | 56.89 | 56.98 | 56.34 | 56.53 | 195,846 | -0.03(-0.05%) |
Apr 07, 2016 | 56.76 | 57.11 | 56.27 | 56.56 | 343,113 | -0.57(-0.99%) |
Apr 06, 2016 | 55.92 | 57.14 | 55.92 | 57.12 | 198,667 | +1.20(+2.15%) |
Apr 05, 2016 | 56.23 | 56.39 | 55.87 | 55.92 | 491,454 | -0.77(-1.35%) |
Apr 04, 2016 | 56.26 | 57.03 | 56.26 | 56.69 | 295,722 | +0.61(+1.08%) |
Apr 01, 2016 | 55.16 | 56.17 | 54.91 | 56.08 | 470,437 | +0.65(+1.17%) |
Mar 31, 2016 | 55.23 | 55.79 | 55.23 | 55.43 | 431,669 | +0.26(+0.47%) |
Mar 30, 2016 | 55.37 | 55.76 | 55.12 | 55.18 | 438,825 | +0.02(+0.04%) |
Mar 29, 2016 | 53.98 | 55.17 | 53.87 | 55.16 | 659,132 | +1.07(+1.99%) |
Mar 28, 2016 | 54.41 | 54.50 | 53.87 | 54.08 | 17,564,882 | -0.23(-0.42%) |
Mar 24, 2016 | 54.17 | 54.31 | 54.31 | 54.31 | 588,931 | -0.07(-0.13%) |
Mar 23, 2016 | 54.80 | 55.16 | 54.37 | 54.38 | 629,836 | -0.42(-0.77%) |
Mar 22, 2016 | 53.75 | 54.91 | 53.74 | 54.80 | 714,995 | +0.86(+1.59%) |
Mar 21, 2016 | 53.71 | 54.11 | 53.71 | 53.94 | 604,735 | +0.10(+0.18%) |
Mar 18, 2016 | 52.85 | 53.98 | 52.79 | 53.84 | 1,685,538 | +0.98(+1.86%) |
Mar 17, 2016 | 53.32 | 53.43 | 52.19 | 52.86 | 4,602,800 | -0.74(-1.37%) |
Mar 16, 2016 | 53.47 | 53.95 | 53.09 | 53.59 | 6,473,371 | +0.06(+0.11%) |
Mar 15, 2016 | 54.37 | 54.46 | 53.46 | 53.53 | 247,240 | -1.26(-2.30%) |
Mar 14, 2016 | 54.73 | 54.98 | 54.58 | 54.80 | 222,117 | -0.20(-0.36%) |
Mar 11, 2016 | 54.17 | 55.04 | 54.13 | 55.00 | 247,495 | +1.21(+2.26%) |
Mar 10, 2016 | 54.15 | 54.48 | 53.36 | 53.78 | 317,459 | -0.13(-0.24%) |
Mar 09, 2016 | 54.06 | 54.09 | 53.56 | 53.91 | 361,574 | +0.06(+0.11%) |
Mar 08, 2016 | 54.54 | 54.59 | 53.81 | 53.85 | 207,255 | -0.97(-1.78%) |
Mar 07, 2016 | 54.03 | 55.21 | 54.03 | 54.83 | 274,922 | +0.44(+0.80%) |
Mar 04, 2016 | 54.35 | 54.78 | 54.19 | 54.39 | 337,657 | +0.03(+0.05%) |
Mar 03, 2016 | 54.16 | 54.39 | 53.90 | 54.36 | 279,386 | +0.10(+0.18%) |
Mar 02, 2016 | 53.76 | 54.26 | 53.76 | 54.26 | 225,619 | +0.37(+0.68%) |
Mar 01, 2016 | 53.13 | 53.89 | 52.81 | 53.89 | 237,095 | +1.16(+2.21%) |
Feb 29, 2016 | 53.24 | 53.41 | 52.73 | 52.73 | 213,269 | -0.57(-1.06%) |
Feb 26, 2016 | 53.22 | 53.56 | 53.17 | 53.30 | 284,039 | +0.29(+0.54%) |
Feb 25, 2016 | 52.75 | 53.16 | 52.48 | 53.01 | 141,426 | +0.43(+0.81%) |
Feb 24, 2016 | 51.81 | 52.63 | 51.37 | 52.58 | 271,981 | +0.32(+0.61%) |
Feb 23, 2016 | 52.46 | 52.82 | 52.11 | 52.26 | 224,746 | -0.42(-0.79%) |
Feb 22, 2016 | 52.42 | 52.87 | 52.33 | 52.68 | 285,034 | +0.68(+1.30%) |
Feb 19, 2016 | 51.68 | 52.08 | 51.34 | 52.00 | 799,316 | +0.13(+0.25%) |
Feb 18, 2016 | 52.44 | 52.54 | 51.79 | 51.87 | 589,192 | -0.49(-0.93%) |
Feb 17, 2016 | 51.60 | 52.42 | 51.49 | 52.36 | 488,232 | +1.04(+2.04%) |
Feb 16, 2016 | 50.53 | 51.32 | 50.47 | 51.32 | 549,435 | +0.87(+1.71%) |
Feb 12, 2016 | 49.93 | 50.45 | 50.45 | 50.45 | 1,481,932 | +0.77(+1.54%) |
Feb 11, 2016 | 49.50 | 50.11 | 49.31 | 49.69 | 1,108,201 | -0.82(-1.61%) |
Feb 10, 2016 | 50.04 | 51.36 | 50.04 | 50.50 | 1,086,672 | +0.78(+1.56%) |
Feb 09, 2016 | 48.85 | 50.25 | 48.54 | 49.73 | 1,940,057 | +0.27(+0.54%) |
Feb 08, 2016 | 50.59 | 50.59 | 48.75 | 49.46 | 782,936 | -1.74(-3.40%) |
Feb 05, 2016 | 52.45 | 52.53 | 50.90 | 51.20 | 797,062 | -1.49(-2.83%) |
Feb 04, 2016 | 52.43 | 53.25 | 52.02 | 52.69 | 350,025 | +0.09(+0.17%) |
Feb 03, 2016 | 52.86 | 53.04 | 51.40 | 52.60 | 726,243 | +0.02(+0.04%) |
Feb 02, 2016 | 53.13 | 53.31 | 52.44 | 52.58 | 952,273 | -1.09(-2.04%) |
Feb 01, 2016 | 52.92 | 53.85 | 52.79 | 53.67 | 1,255,711 | +0.40(+0.75%) |
Jan 29, 2016 | 52.07 | 53.31 | 52.07 | 53.28 | 524,373 | +1.27(+2.45%) |
Jan 28, 2016 | 53.85 | 54.21 | 51.83 | 52.00 | 405,482 | -1.52(-2.84%) |
Jan 27, 2016 | 54.23 | 54.71 | 53.22 | 53.52 | 177,375 | -0.77(-1.41%) |
Jan 26, 2016 | 54.16 | 54.46 | 53.39 | 54.29 | 245,190 | +0.33(+0.61%) |
Jan 25, 2016 | 54.27 | 54.61 | 53.90 | 53.96 | 170,940 | -0.54(-0.99%) |
Jan 22, 2016 | 54.05 | 54.50 | 53.84 | 54.50 | 301,746 | +1.16(+2.18%) |
Jan 21, 2016 | 53.94 | 54.21 | 53.11 | 53.34 | 545,317 | -0.73(-1.34%) |
Jan 20, 2016 | 52.98 | 54.54 | 51.90 | 54.06 | 1,380,436 | +0.26(+0.48%) |
Jan 19, 2016 | 54.70 | 54.93 | 53.22 | 53.80 | 1,005,112 | -0.31(-0.57%) |
Jan 15, 2016 | 53.62 | 54.11 | 54.11 | 54.11 | 757,456 | -0.98(-1.79%) |
Jan 14, 2016 | 54.09 | 55.40 | 53.39 | 55.10 | 1,534,084 | +1.16(+2.16%) |
Jan 13, 2016 | 55.98 | 56.18 | 53.74 | 53.93 | 389,684 | -1.89(-3.39%) |
Jan 12, 2016 | 55.76 | 56.61 | 54.83 | 55.82 | 321,295 | +0.54(+0.97%) |
Jan 11, 2016 | 56.76 | 56.96 | 54.67 | 55.28 | 864,072 | -1.31(-2.32%) |
Jan 08, 2016 | 57.65 | 57.90 | 56.54 | 56.60 | 327,720 | -0.68(-1.18%) |
Jan 07, 2016 | 57.85 | 58.28 | 57.17 | 57.27 | 591,811 | -1.57(-2.67%) |
Jan 06, 2016 | 58.66 | 59.33 | 58.43 | 58.85 | 226,646 | -0.61(-1.02%) |
Jan 05, 2016 | 59.29 | 59.73 | 59.19 | 59.45 | 976,905 | +0.36(+0.61%) |
Jan 04, 2016 | 59.23 | 59.26 | 58.61 | 59.09 | 1,003,334 | -1.02(-1.70%) |
Dec 31, 2015 | 60.39 | 60.12 | 60.12 | 60.12 | 159,072 | -0.46(-0.76%) |
Dec 30, 2015 | 60.91 | 61.06 | 60.56 | 60.58 | 228,005 | -0.42(-0.68%) |
Dec 29, 2015 | 60.72 | 61.09 | 60.63 | 60.99 | 170,685 | +0.60(+0.99%) |
Dec 28, 2015 | 60.20 | 60.40 | 60.01 | 60.40 | 360,663 | -0.08(-0.13%) |
Dec 24, 2015 | 60.43 | 60.48 | 60.48 | 60.48 | 234,486 | +0.02(+0.03%) |
Dec 23, 2015 | 60.08 | 60.57 | 59.98 | 60.46 | 201,613 | +0.72(+1.20%) |
Dec 22, 2015 | 59.69 | 59.89 | 59.21 | 59.74 | 440,723 | +0.26(+0.43%) |
Dec 21, 2015 | 59.22 | 59.49 | 59.07 | 59.48 | 221,786 | +0.60(+1.01%) |
Dec 18, 2015 | 59.22 | 59.38 | 58.89 | 58.89 | 173,765 | -0.51(-0.85%) |
Dec 17, 2015 | 59.84 | 59.99 | 59.39 | 59.39 | 320,170 | -0.33(-0.55%) |
Dec 16, 2015 | 59.30 | 59.79 | 58.91 | 59.72 | 297,410 | +0.72(+1.21%) |
Dec 15, 2015 | 58.79 | 59.27 | 58.65 | 59.00 | 262,701 | +0.62(+1.06%) |
Dec 14, 2015 | 58.50 | 58.83 | 57.64 | 58.39 | 285,352 | -0.09(-0.15%) |
Dec 11, 2015 | 58.64 | 58.92 | 58.36 | 58.48 | 146,328 | -0.82(-1.38%) |
Dec 10, 2015 | 58.77 | 59.53 | 58.73 | 59.29 | 191,763 | +0.53(+0.90%) |
Dec 09, 2015 | 59.05 | 59.64 | 58.52 | 58.77 | 342,960 | -0.56(-0.94%) |
Dec 08, 2015 | 58.81 | 59.44 | 58.71 | 59.32 | 156,339 | +0.05(+0.08%) |
Dec 07, 2015 | 59.66 | 59.71 | 59.00 | 59.27 | 271,704 | -0.46(-0.77%) |
Dec 04, 2015 | 58.80 | 59.78 | 58.79 | 59.73 | 308,764 | +1.04(+1.78%) |
Dec 03, 2015 | 60.09 | 60.36 | 58.45 | 58.69 | 254,468 | -1.49(-2.47%) |
Dec 02, 2015 | 60.61 | 60.86 | 60.08 | 60.17 | 689,798 | -0.43(-0.72%) |
Dec 01, 2015 | 59.93 | 60.65 | 59.62 | 60.61 | 1,227,342 | +0.91(+1.52%) |
Nov 30, 2015 | 60.46 | 60.46 | 59.66 | 59.70 | 266,850 | -0.69(-1.14%) |
Nov 27, 2015 | 60.13 | 60.53 | 60.10 | 60.39 | 62,512 | +0.30(+0.50%) |
Nov 25, 2015 | 59.85 | 60.09 | 60.09 | 60.09 | 168,625 | +0.23(+0.38%) |
Nov 24, 2015 | 59.44 | 59.92 | 59.29 | 59.86 | 121,450 | +0.08(+0.13%) |
Nov 23, 2015 | 59.61 | 60.15 | 59.52 | 59.78 | 204,149 | +0.15(+0.25%) |
Nov 20, 2015 | 59.26 | 59.89 | 59.26 | 59.63 | 301,250 | +0.58(+0.98%) |
Nov 19, 2015 | 59.92 | 59.95 | 58.93 | 59.05 | 304,686 | -1.23(-2.05%) |
Nov 18, 2015 | 59.54 | 60.35 | 59.39 | 60.29 | 281,683 | +0.92(+1.56%) |
Nov 17, 2015 | 59.13 | 59.68 | 58.86 | 59.36 | 350,441 | +0.33(+0.56%) |
Nov 16, 2015 | 58.22 | 59.05 | 58.22 | 59.03 | 149,359 | +0.68(+1.16%) |
Nov 13, 2015 | 58.17 | 58.82 | 58.03 | 58.36 | 190,112 | +0.09(+0.15%) |
Nov 12, 2015 | 59.11 | 59.27 | 58.27 | 58.27 | 246,477 | -1.16(-1.96%) |
Nov 11, 2015 | 60.50 | 60.53 | 59.43 | 59.43 | 252,628 | -0.94(-1.56%) |
Nov 10, 2015 | 59.86 | 60.42 | 59.80 | 60.38 | 279,370 | +0.39(+0.65%) |
Nov 09, 2015 | 60.14 | 60.14 | 59.45 | 59.99 | 213,605 | -0.30(-0.49%) |
Nov 06, 2015 | 60.12 | 60.34 | 59.67 | 60.29 | 312,858 | -0.08(-0.13%) |
Nov 05, 2015 | 60.17 | 60.47 | 59.69 | 60.37 | 219,192 | +0.02(+0.03%) |
Nov 04, 2015 | 60.53 | 60.67 | 59.94 | 60.35 | 221,289 | -0.03(-0.05%) |
Nov 03, 2015 | 60.40 | 60.57 | 59.81 | 60.38 | 365,834 | -0.10(-0.16%) |
Nov 02, 2015 | 59.57 | 60.59 | 59.57 | 60.47 | 798,985 | +1.15(+1.94%) |
Oct 30, 2015 | 59.69 | 59.81 | 59.32 | 59.32 | 424,591 | -0.25(-0.42%) |
Oct 29, 2015 | 59.50 | 60.06 | 59.40 | 59.57 | 180,691 | +0.02(+0.03%) |
Oct 28, 2015 | 58.99 | 59.55 | 58.11 | 59.55 | 398,844 | +0.51(+0.86%) |
Oct 27, 2015 | 58.44 | 59.08 | 58.44 | 59.04 | 224,746 | +0.67(+1.14%) |
Oct 26, 2015 | 58.06 | 58.57 | 57.79 | 58.38 | 346,586 | +0.14(+0.24%) |
Oct 23, 2015 | 57.07 | 58.37 | 56.73 | 58.24 | 380,960 | +1.67(+2.95%) |
Oct 22, 2015 | 58.54 | 58.54 | 55.84 | 56.57 | 896,046 | -2.28(-3.87%) |
Oct 21, 2015 | 59.74 | 59.80 | 57.77 | 58.85 | 331,886 | -0.60(-1.01%) |
Oct 20, 2015 | 59.92 | 60.16 | 59.26 | 59.45 | 194,279 | -0.52(-0.87%) |
Oct 19, 2015 | 59.45 | 60.21 | 59.34 | 59.97 | 333,206 | +0.29(+0.48%) |
Oct 16, 2015 | 59.30 | 59.96 | 59.16 | 59.68 | 183,713 | +0.45(+0.76%) |
Oct 15, 2015 | 57.79 | 59.23 | 57.68 | 59.23 | 289,642 | +1.10(+1.90%) |
Oct 14, 2015 | 58.73 | 59.13 | 58.02 | 58.13 | 204,894 | -0.36(-0.61%) |
Oct 13, 2015 | 58.83 | 59.73 | 58.43 | 58.49 | 288,752 | -0.68(-1.14%) |
Oct 12, 2015 | 58.79 | 59.22 | 58.49 | 59.16 | 235,138 | +0.37(+0.63%) |
Oct 09, 2015 | 58.20 | 58.88 | 58.13 | 58.80 | 285,687 | +0.53(+0.90%) |
Oct 08, 2015 | 58.19 | 58.42 | 57.40 | 58.27 | 389,676 | -0.11(-0.19%) |
Oct 07, 2015 | 58.14 | 58.58 | 57.34 | 58.38 | 493,356 | +0.55(+0.95%) |
Oct 06, 2015 | 59.23 | 59.23 | 57.23 | 57.83 | 665,280 | -1.54(-2.60%) |
Oct 05, 2015 | 59.84 | 60.16 | 58.82 | 59.37 | 898,989 | +0.06(+0.10%) |
Oct 02, 2015 | 57.23 | 59.33 | 56.99 | 59.31 | 457,266 | +1.26(+2.18%) |
Oct 01, 2015 | 58.01 | 58.43 | 57.11 | 58.05 | 539,017 | +0.17(+0.29%) |
Sep 30, 2015 | 57.21 | 58.07 | 56.91 | 57.88 | 569,432 | +1.48(+2.63%) |
Sep 29, 2015 | 56.74 | 57.80 | 55.89 | 56.40 | 812,592 | -0.24(-0.42%) |
Sep 28, 2015 | 59.63 | 59.63 | 55.81 | 56.64 | 991,901 | -3.34(-5.57%) |
Sep 25, 2015 | 62.89 | 62.89 | 59.38 | 59.98 | 1,564,504 | -2.31(-3.70%) |
Sep 24, 2015 | 62.95 | 63.03 | 61.58 | 62.29 | 267,128 | -1.12(-1.77%) |
Sep 23, 2015 | 63.43 | 63.96 | 62.96 | 63.41 | 97,799 | +0.02(+0.03%) |
Sep 22, 2015 | 63.30 | 63.55 | 62.63 | 63.39 | 196,652 | -0.66(-1.02%) |
Sep 21, 2015 | 65.47 | 65.63 | 63.53 | 64.05 | 357,642 | -1.05(-1.62%) |
Sep 18, 2015 | 65.13 | 65.80 | 64.91 | 65.10 | 211,318 | -0.83(-1.25%) |
Sep 17, 2015 | 65.07 | 66.63 | 65.07 | 65.93 | 406,351 | +0.85(+1.30%) |
Sep 16, 2015 | 65.01 | 65.21 | 64.48 | 65.08 | 253,587 | +0.05(+0.08%) |
Sep 15, 2015 | 64.42 | 65.17 | 64.19 | 65.03 | 269,529 | +0.74(+1.14%) |
Sep 14, 2015 | 64.39 | 64.45 | 63.91 | 64.30 | 242,697 | -0.06(-0.09%) |
Sep 11, 2015 | 63.41 | 64.36 | 63.35 | 64.35 | 222,094 | +0.69(+1.08%) |
Sep 10, 2015 | 63.04 | 64.09 | 63.02 | 63.67 | 330,974 | +0.50(+0.79%) |
Sep 09, 2015 | 64.70 | 64.70 | 63.05 | 63.17 | 309,088 | -0.84(-1.31%) |
Sep 08, 2015 | 63.24 | 64.08 | 62.91 | 64.01 | 228,777 | +1.78(+2.86%) |
Sep 04, 2015 | 62.09 | 62.23 | 62.23 | 62.23 | 369,929 | -0.44(-0.70%) |
Sep 03, 2015 | 64.02 | 64.02 | 62.49 | 62.66 | 250,150 | -0.45(-0.71%) |
Sep 02, 2015 | 62.32 | 63.13 | 61.95 | 63.11 | 501,554 | +1.41(+2.29%) |
Sep 01, 2015 | 63.00 | 63.01 | 61.54 | 61.70 | 1,296,939 | -1.94(-3.05%) |
Aug 31, 2015 | 64.72 | 65.25 | 63.57 | 63.64 | 1,224,601 | -1.33(-2.05%) |
Aug 28, 2015 | 64.43 | 64.97 | 64.31 | 64.97 | 204,503 | +0.32(+0.49%) |
Aug 27, 2015 | 64.11 | 64.86 | 63.55 | 64.65 | 699,323 | +1.17(+1.85%) |
Aug 26, 2015 | 62.70 | 63.52 | 61.25 | 63.48 | 832,028 | +2.16(+3.52%) |
Aug 25, 2015 | 62.05 | 64.13 | 61.32 | 61.32 | 930,949 | -0.12(-0.19%) |
Aug 24, 2015 | 59.21 | 63.58 | 44.17 | 61.44 | 2,595,373 | -2.77(-4.32%) |
Aug 21, 2015 | 64.81 | 65.45 | 64.18 | 64.22 | 886,377 | -1.30(-1.99%) |
Aug 20, 2015 | 67.15 | 67.27 | 65.50 | 65.52 | 256,056 | -2.13(-3.15%) |
Aug 19, 2015 | 67.84 | 68.10 | 67.16 | 67.65 | 250,901 | -0.47(-0.69%) |
Aug 18, 2015 | 68.20 | 68.61 | 68.05 | 68.11 | 237,848 | -0.14(-0.20%) |
Aug 17, 2015 | 67.20 | 68.26 | 66.84 | 68.25 | 659,325 | +0.98(+1.46%) |
Aug 14, 2015 | 67.27 | 67.41 | 66.75 | 67.27 | 290,299 | -0.06(-0.09%) |
Aug 13, 2015 | 67.48 | 67.75 | 67.20 | 67.33 | 232,787 | -0.05(-0.07%) |
Aug 12, 2015 | 67.01 | 67.51 | 65.96 | 67.38 | 278,209 | +0.02(+0.03%) |
Aug 11, 2015 | 67.37 | 67.74 | 66.97 | 67.36 | 246,580 | -0.63(-0.92%) |
Aug 10, 2015 | 67.81 | 68.37 | 67.75 | 67.98 | 682,568 | +0.43(+0.63%) |
Aug 07, 2015 | 68.06 | 68.06 | 66.72 | 67.56 | 305,566 | -0.52(-0.76%) |
Aug 06, 2015 | 69.66 | 69.79 | 67.77 | 68.07 | 328,223 | -1.49(-2.14%) |
Aug 05, 2015 | 69.56 | 69.95 | 69.30 | 69.57 | 216,092 | +0.40(+0.57%) |
Aug 04, 2015 | 69.37 | 69.59 | 69.01 | 69.17 | 247,669 | -0.06(-0.09%) |
Aug 03, 2015 | 69.34 | 69.65 | 68.83 | 69.23 | 1,384,050 | -0.03(-0.04%) |
Jul 31, 2015 | 68.92 | 69.64 | 68.91 | 69.26 | 226,384 | +0.55(+0.79%) |
Jul 30, 2015 | 68.82 | 69.01 | 68.15 | 68.71 | 248,370 | -0.13(-0.18%) |
Jul 29, 2015 | 68.85 | 68.96 | 68.35 | 68.84 | 494,576 | +0.21(+0.30%) |
Jul 28, 2015 | 68.16 | 68.63 | 67.45 | 68.63 | 439,313 | +0.89(+1.31%) |
Jul 27, 2015 | 67.95 | 67.97 | 67.46 | 67.75 | 1,715,809 | -0.61(-0.89%) |
Jul 24, 2015 | 69.31 | 69.41 | 68.21 | 68.35 | 304,451 | -1.29(-1.86%) |
Jul 23, 2015 | 70.08 | 70.24 | 69.48 | 69.65 | 255,966 | -0.16(-0.23%) |
Jul 22, 2015 | 69.33 | 69.89 | 69.22 | 69.80 | 227,646 | +0.28(+0.40%) |
Jul 21, 2015 | 69.97 | 70.05 | 68.97 | 69.53 | 276,552 | -0.52(-0.74%) |
Jul 20, 2015 | 70.21 | 70.28 | 69.83 | 70.04 | 282,488 | -0.03(-0.04%) |
Jul 17, 2015 | 70.10 | 70.22 | 69.76 | 70.07 | 223,691 | +0.04(+0.06%) |
Jul 16, 2015 | 70.15 | 70.15 | 69.63 | 70.03 | 285,319 | +0.21(+0.30%) |
Jul 15, 2015 | 69.97 | 70.33 | 69.57 | 69.82 | 335,171 | +0.05(+0.07%) |
Jul 14, 2015 | 68.99 | 69.88 | 68.96 | 69.78 | 371,067 | +0.86(+1.24%) |
Jul 13, 2015 | 69.03 | 69.21 | 68.54 | 68.92 | 3,098,390 | +0.42(+0.61%) |
Jul 10, 2015 | 68.23 | 68.58 | 67.99 | 68.50 | 520,192 | +0.93(+1.38%) |
Jul 09, 2015 | 67.77 | 68.02 | 67.43 | 67.57 | 484,808 | +0.47(+0.70%) |
Jul 08, 2015 | 67.84 | 68.02 | 67.00 | 67.10 | 271,145 | -1.27(-1.86%) |
Jul 07, 2015 | 68.52 | 68.52 | 67.20 | 68.37 | 307,477 | +0.03(+0.04%) |
Jul 06, 2015 | 67.90 | 68.71 | 67.71 | 68.34 | 360,694 | -0.05(-0.07%) |
Jul 02, 2015 | 68.97 | 68.39 | 68.39 | 68.39 | 275,009 | -0.36(-0.52%) |
Jul 01, 2015 | 69.06 | 69.10 | 68.49 | 68.75 | 1,125,408 | +0.28(+0.41%) |
Jun 30, 2015 | 68.54 | 68.66 | 68.06 | 68.47 | 595,908 | +0.57(+0.83%) |
Jun 29, 2015 | 68.38 | 69.20 | 67.86 | 67.91 | 3,528,393 | -1.23(-1.78%) |
Jun 26, 2015 | 69.61 | 69.79 | 69.00 | 69.14 | 217,701 | -0.41(-0.59%) |
Jun 25, 2015 | 69.00 | 69.59 | 68.51 | 69.55 | 268,402 | +0.92(+1.33%) |
Jun 24, 2015 | 69.62 | 69.62 | 68.58 | 68.63 | 179,319 | -0.99(-1.43%) |
Jun 23, 2015 | 69.90 | 69.94 | 69.47 | 69.63 | 214,676 | -0.16(-0.23%) |
Jun 22, 2015 | 70.06 | 70.15 | 69.73 | 69.78 | 337,049 | +0.49(+0.70%) |
Jun 19, 2015 | 69.21 | 69.49 | 69.02 | 69.30 | 180,936 | +0.16(+0.23%) |
Jun 18, 2015 | 68.31 | 69.34 | 68.27 | 69.14 | 245,757 | +1.11(+1.64%) |
Jun 17, 2015 | 67.97 | 68.20 | 67.62 | 68.02 | 377,106 | +0.22(+0.32%) |
Jun 16, 2015 | 67.56 | 67.94 | 67.44 | 67.81 | 136,346 | +0.24(+0.35%) |
Jun 15, 2015 | 66.95 | 67.74 | 66.59 | 67.57 | 263,634 | +0.26(+0.38%) |
Jun 12, 2015 | 67.76 | 67.76 | 67.29 | 67.31 | 224,064 | -0.64(-0.94%) |
Jun 11, 2015 | 67.72 | 68.06 | 67.63 | 67.95 | 149,213 | +0.45(+0.66%) |
Jun 10, 2015 | 66.94 | 67.57 | 66.72 | 67.50 | 143,922 | +0.71(+1.06%) |
Jun 09, 2015 | 67.07 | 67.20 | 66.45 | 66.79 | 309,915 | -0.29(-0.43%) |
Jun 08, 2015 | 67.52 | 67.68 | 67.08 | 67.08 | 193,648 | -0.48(-0.71%) |
Jun 05, 2015 | 67.31 | 67.59 | 66.80 | 67.56 | 197,186 | +0.25(+0.37%) |
Jun 04, 2015 | 67.76 | 67.82 | 67.09 | 67.31 | 344,039 | -0.61(-0.89%) |
Jun 03, 2015 | 68.08 | 68.08 | 67.63 | 67.92 | 183,932 | +0.09(+0.13%) |
Jun 02, 2015 | 68.04 | 68.17 | 67.64 | 67.83 | 282,438 | -0.50(-0.73%) |