Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.28 | 67.56 | 66.63 | 67.29 | 835,120 | +0.01(+0.01%) |
May 27, 2016 | 66.53 | 67.29 | 67.29 | 67.29 | 536,637 | +0.41(+0.61%) |
May 26, 2016 | 67.04 | 67.31 | 66.50 | 66.88 | 670,483 | -0.01(-0.01%) |
May 25, 2016 | 66.68 | 67.16 | 66.48 | 66.88 | 977,518 | +0.03(+0.05%) |
May 24, 2016 | 65.64 | 67.20 | 65.54 | 66.85 | 1,102,115 | +1.35(+2.06%) |
May 23, 2016 | 65.26 | 65.68 | 64.86 | 65.50 | 593,692 | +0.45(+0.69%) |
May 20, 2016 | 65.64 | 65.94 | 64.86 | 65.06 | 1,131,808 | -0.37(-0.57%) |
May 19, 2016 | 65.16 | 65.63 | 64.60 | 65.43 | 640,601 | -0.02(-0.04%) |
May 18, 2016 | 65.20 | 65.91 | 64.65 | 65.45 | 1,106,714 | +0.21(+0.32%) |
May 17, 2016 | 65.70 | 66.04 | 64.92 | 65.24 | 970,843 | -0.64(-0.97%) |
May 16, 2016 | 65.45 | 66.27 | 65.17 | 65.88 | 794,136 | +0.27(+0.41%) |
May 13, 2016 | 65.71 | 66.07 | 65.50 | 65.61 | 1,117,879 | -0.15(-0.22%) |
May 12, 2016 | 65.13 | 65.84 | 65.03 | 65.76 | 900,666 | +0.62(+0.95%) |
May 11, 2016 | 66.15 | 66.50 | 65.03 | 65.14 | 1,202,807 | -1.41(-2.12%) |
May 10, 2016 | 65.76 | 66.65 | 65.33 | 66.55 | 1,170,185 | +0.17(+0.26%) |
May 09, 2016 | 65.29 | 66.64 | 65.29 | 66.38 | 1,199,377 | +0.79(+1.20%) |
May 06, 2016 | 64.31 | 65.66 | 64.26 | 65.60 | 1,113,059 | +1.19(+1.84%) |
May 05, 2016 | 64.98 | 65.07 | 64.26 | 64.41 | 1,550,161 | -0.56(-0.87%) |
May 04, 2016 | 65.20 | 65.71 | 64.80 | 64.97 | 968,228 | -0.47(-0.72%) |
May 03, 2016 | 65.60 | 65.97 | 65.39 | 65.44 | 637,815 | -0.54(-0.82%) |
May 02, 2016 | 65.86 | 66.56 | 65.31 | 65.98 | 955,674 | +0.73(+1.12%) |
Apr 29, 2016 | 65.73 | 65.76 | 64.93 | 65.25 | 920,404 | -0.52(-0.80%) |
Apr 28, 2016 | 66.48 | 67.04 | 65.58 | 65.77 | 1,116,285 | -1.03(-1.53%) |
Apr 27, 2016 | 66.82 | 67.43 | 66.77 | 66.80 | 951,849 | -0.36(-0.54%) |
Apr 26, 2016 | 66.89 | 67.24 | 66.44 | 67.16 | 1,244,794 | +0.30(+0.45%) |
Apr 25, 2016 | 66.68 | 67.14 | 66.40 | 66.86 | 1,465,811 | -0.15(-0.22%) |
Apr 22, 2016 | 66.61 | 67.19 | 66.49 | 67.01 | 2,098,134 | +0.48(+0.73%) |
Apr 21, 2016 | 65.91 | 66.79 | 65.66 | 66.52 | 1,561,503 | +0.23(+0.35%) |
Apr 20, 2016 | 65.31 | 66.51 | 65.28 | 66.29 | 2,362,803 | -0.40(-0.60%) |
Apr 19, 2016 | 67.22 | 67.85 | 66.42 | 66.69 | 2,312,666 | -0.12(-0.18%) |
Apr 18, 2016 | 66.94 | 67.44 | 64.81 | 66.81 | 4,852,954 | +3.66(+5.79%) |
Apr 15, 2016 | 62.32 | 63.31 | 62.04 | 63.16 | 1,974,355 | +0.83(+1.33%) |
Apr 14, 2016 | 62.73 | 62.81 | 62.21 | 62.33 | 849,750 | -0.13(-0.21%) |
Apr 13, 2016 | 62.12 | 62.73 | 62.06 | 62.46 | 985,277 | +0.43(+0.69%) |
Apr 12, 2016 | 61.17 | 62.06 | 60.82 | 62.03 | 1,464,473 | +1.14(+1.88%) |
Apr 11, 2016 | 60.78 | 61.54 | 60.56 | 60.89 | 1,370,112 | +0.53(+0.88%) |
Apr 08, 2016 | 60.42 | 60.70 | 59.40 | 60.36 | 1,281,793 | +0.23(+0.38%) |
Apr 07, 2016 | 60.54 | 60.94 | 59.50 | 60.13 | 1,522,397 | -0.98(-1.61%) |
Apr 06, 2016 | 59.60 | 61.15 | 59.56 | 61.11 | 1,358,597 | +1.49(+2.49%) |
Apr 05, 2016 | 61.11 | 61.30 | 59.61 | 59.63 | 1,764,218 | -1.46(-2.38%) |
Apr 04, 2016 | 60.83 | 61.65 | 60.77 | 61.08 | 1,289,345 | +0.39(+0.64%) |
Apr 01, 2016 | 60.98 | 61.28 | 60.32 | 60.69 | 1,449,028 | -0.70(-1.14%) |
Mar 31, 2016 | 60.20 | 61.53 | 60.20 | 61.39 | 2,571,395 | +1.19(+1.97%) |
Mar 30, 2016 | 60.31 | 60.53 | 60.02 | 60.20 | 979,988 | +0.25(+0.41%) |
Mar 29, 2016 | 59.65 | 60.02 | 59.50 | 59.96 | 1,159,327 | +0.08(+0.14%) |
Mar 28, 2016 | 59.45 | 60.22 | 59.33 | 59.87 | 1,619,650 | +0.63(+1.06%) |
Mar 24, 2016 | 59.50 | 59.24 | 59.24 | 59.24 | 1,307,540 | -0.59(-0.99%) |
Mar 23, 2016 | 59.76 | 60.03 | 59.33 | 59.83 | 939,527 | -0.01(-0.01%) |
Mar 22, 2016 | 59.63 | 60.04 | 59.40 | 59.84 | 956,646 | +0.18(+0.30%) |
Mar 21, 2016 | 59.94 | 60.37 | 59.32 | 59.66 | 1,176,211 | -0.49(-0.82%) |
Mar 18, 2016 | 60.33 | 60.51 | 60.02 | 60.15 | 2,925,409 | -0.09(-0.15%) |
Mar 17, 2016 | 60.03 | 60.71 | 59.65 | 60.25 | 1,325,304 | +0.17(+0.28%) |
Mar 16, 2016 | 60.12 | 60.45 | 59.75 | 60.08 | 936,296 | -0.07(-0.11%) |
Mar 15, 2016 | 59.63 | 60.16 | 59.63 | 60.15 | 2,037,570 | +0.06(+0.10%) |
Mar 14, 2016 | 59.60 | 60.28 | 59.48 | 60.09 | 1,156,319 | +0.32(+0.54%) |
Mar 11, 2016 | 60.10 | 60.36 | 59.55 | 59.76 | 1,545,629 | +0.03(+0.05%) |
Mar 10, 2016 | 60.15 | 60.35 | 59.40 | 59.73 | 1,364,628 | -0.05(-0.08%) |
Mar 09, 2016 | 60.46 | 60.61 | 59.72 | 59.78 | 1,007,765 | -0.44(-0.74%) |
Mar 08, 2016 | 59.69 | 60.78 | 59.63 | 60.22 | 1,010,429 | -0.02(-0.03%) |
Mar 07, 2016 | 59.43 | 60.59 | 59.43 | 60.24 | 898,856 | +0.53(+0.89%) |
Mar 04, 2016 | 60.33 | 60.66 | 59.41 | 59.71 | 1,198,239 | -0.75(-1.24%) |
Mar 03, 2016 | 60.69 | 60.85 | 60.09 | 60.46 | 1,262,747 | -0.04(-0.06%) |
Mar 02, 2016 | 59.23 | 60.55 | 58.63 | 60.50 | 1,442,043 | +1.15(+1.94%) |
Mar 01, 2016 | 58.30 | 59.39 | 57.87 | 59.35 | 1,004,870 | +1.20(+2.07%) |
Feb 29, 2016 | 58.58 | 58.68 | 57.59 | 58.15 | 1,042,076 | -0.44(-0.76%) |
Feb 26, 2016 | 58.63 | 59.05 | 58.25 | 58.59 | 877,380 | +0.25(+0.42%) |
Feb 25, 2016 | 58.00 | 58.41 | 57.22 | 58.35 | 1,132,401 | +0.29(+0.50%) |
Feb 24, 2016 | 56.55 | 58.11 | 56.33 | 58.05 | 1,330,471 | +0.95(+1.66%) |
Feb 23, 2016 | 56.79 | 57.37 | 56.70 | 57.10 | 1,349,911 | -0.02(-0.04%) |
Feb 22, 2016 | 56.18 | 57.16 | 55.56 | 57.13 | 1,314,633 | +1.89(+3.41%) |
Feb 19, 2016 | 55.33 | 55.40 | 54.57 | 55.24 | 1,474,910 | -0.15(-0.26%) |
Feb 18, 2016 | 55.31 | 56.02 | 55.06 | 55.39 | 1,975,424 | +0.17(+0.31%) |
Feb 17, 2016 | 55.16 | 55.66 | 54.58 | 55.22 | 1,993,599 | +0.77(+1.42%) |
Feb 16, 2016 | 54.26 | 54.74 | 54.02 | 54.45 | 1,839,937 | +0.74(+1.37%) |
Feb 12, 2016 | 53.65 | 53.71 | 53.71 | 53.71 | 3,357,513 | +0.40(+0.75%) |
Feb 11, 2016 | 53.50 | 54.33 | 52.82 | 53.31 | 2,190,414 | -2.00(-3.62%) |
Feb 10, 2016 | 55.38 | 55.69 | 54.86 | 55.31 | 2,387,598 | +0.18(+0.32%) |
Feb 09, 2016 | 56.73 | 57.68 | 54.37 | 55.13 | 3,256,647 | -2.43(-4.22%) |
Feb 08, 2016 | 56.99 | 58.15 | 55.43 | 57.56 | 5,088,384 | +0.77(+1.36%) |
Feb 05, 2016 | 58.17 | 58.93 | 56.67 | 56.79 | 3,234,367 | -1.38(-2.37%) |
Feb 04, 2016 | 57.16 | 60.02 | 56.61 | 58.17 | 5,999,817 | +0.69(+1.20%) |
Feb 03, 2016 | 57.29 | 58.37 | 56.94 | 57.48 | 3,110,722 | +0.51(+0.89%) |
Feb 02, 2016 | 56.78 | 58.22 | 56.29 | 56.97 | 3,728,666 | +0.44(+0.77%) |
Feb 01, 2016 | 56.70 | 56.86 | 55.59 | 56.54 | 3,067,633 | -0.39(-0.69%) |
Jan 29, 2016 | 55.44 | 56.96 | 54.95 | 56.93 | 1,728,180 | +1.83(+3.32%) |
Jan 28, 2016 | 54.88 | 55.33 | 53.79 | 55.10 | 1,253,041 | +0.91(+1.67%) |
Jan 27, 2016 | 55.29 | 55.55 | 53.83 | 54.19 | 1,104,031 | -0.89(-1.62%) |
Jan 26, 2016 | 54.47 | 55.12 | 54.02 | 55.08 | 1,353,859 | +1.08(+2.00%) |
Jan 25, 2016 | 55.38 | 55.77 | 53.87 | 54.00 | 2,098,231 | -1.52(-2.74%) |
Jan 22, 2016 | 55.76 | 56.06 | 54.84 | 55.52 | 1,361,294 | +0.73(+1.33%) |
Jan 21, 2016 | 53.22 | 55.07 | 52.67 | 54.79 | 1,766,488 | +1.69(+3.18%) |
Jan 20, 2016 | 52.78 | 53.43 | 51.17 | 53.10 | 1,989,311 | -0.55(-1.02%) |
Jan 19, 2016 | 55.32 | 55.41 | 52.74 | 53.65 | 2,232,632 | -1.23(-2.25%) |
Jan 15, 2016 | 52.32 | 54.88 | 54.88 | 54.88 | 3,195,155 | +1.42(+2.66%) |
Jan 14, 2016 | 52.51 | 53.86 | 52.01 | 53.46 | 1,768,006 | +1.31(+2.51%) |
Jan 13, 2016 | 53.71 | 54.07 | 52.14 | 52.15 | 1,719,470 | -1.79(-3.32%) |
Jan 12, 2016 | 53.53 | 54.05 | 53.17 | 53.94 | 1,384,733 | +0.62(+1.17%) |
Jan 11, 2016 | 52.30 | 53.41 | 52.00 | 53.31 | 1,674,823 | +1.50(+2.90%) |
Jan 08, 2016 | 52.74 | 52.98 | 51.72 | 51.81 | 1,616,487 | -0.82(-1.56%) |
Jan 07, 2016 | 52.16 | 53.54 | 51.81 | 52.64 | 2,374,248 | -0.59(-1.10%) |
Jan 06, 2016 | 50.85 | 54.14 | 50.73 | 53.22 | 4,326,781 | +1.30(+2.51%) |
Jan 05, 2016 | 51.25 | 52.16 | 51.03 | 51.92 | 2,181,142 | +0.93(+1.82%) |
Jan 04, 2016 | 50.52 | 51.01 | 49.90 | 50.99 | 1,595,212 | -0.30(-0.59%) |
Dec 31, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 1,172,248 | -0.11(-0.21%) |
Dec 30, 2015 | 52.01 | 52.25 | 51.38 | 51.40 | 751,292 | -0.71(-1.36%) |
Dec 29, 2015 | 51.80 | 52.37 | 51.39 | 52.11 | 1,210,505 | +0.59(+1.15%) |
Dec 28, 2015 | 51.33 | 51.69 | 50.87 | 51.52 | 842,540 | +0.02(+0.04%) |
Dec 24, 2015 | 51.11 | 51.49 | 51.49 | 51.49 | 547,846 | +0.27(+0.54%) |
Dec 23, 2015 | 51.32 | 51.59 | 50.15 | 51.22 | 2,365,415 | +0.37(+0.73%) |
Dec 22, 2015 | 49.99 | 50.88 | 49.81 | 50.85 | 1,216,337 | +1.11(+2.24%) |
Dec 21, 2015 | 50.61 | 50.89 | 49.43 | 49.74 | 2,124,639 | -0.40(-0.79%) |
Dec 18, 2015 | 50.49 | 50.93 | 49.74 | 50.13 | 3,226,232 | -0.43(-0.84%) |
Dec 17, 2015 | 52.66 | 52.71 | 50.51 | 50.56 | 2,577,444 | -2.15(-4.07%) |
Dec 16, 2015 | 52.99 | 54.10 | 51.82 | 52.71 | 2,003,373 | +0.02(+0.03%) |
Dec 15, 2015 | 53.18 | 53.89 | 52.48 | 52.69 | 1,857,190 | +0.00(+0.00%) |
Dec 14, 2015 | 52.49 | 52.99 | 52.22 | 52.69 | 2,093,924 | +0.62(+1.20%) |
Dec 11, 2015 | 51.52 | 52.68 | 51.40 | 52.07 | 2,804,597 | +0.11(+0.22%) |
Dec 10, 2015 | 52.32 | 52.42 | 51.85 | 51.95 | 2,135,256 | -0.14(-0.28%) |
Dec 09, 2015 | 52.74 | 53.57 | 51.69 | 52.10 | 2,126,581 | -1.07(-2.02%) |
Dec 08, 2015 | 52.88 | 54.34 | 52.55 | 53.17 | 2,136,785 | +0.74(+1.41%) |
Dec 07, 2015 | 52.43 | 52.88 | 52.23 | 52.43 | 1,603,102 | +0.11(+0.20%) |
Dec 04, 2015 | 53.46 | 53.69 | 51.57 | 52.32 | 4,005,267 | -1.29(-2.41%) |
Dec 03, 2015 | 55.58 | 55.71 | 53.07 | 53.62 | 4,084,086 | -1.60(-2.90%) |
Dec 02, 2015 | 55.71 | 55.87 | 55.01 | 55.22 | 1,499,933 | -0.47(-0.85%) |
Dec 01, 2015 | 56.16 | 56.30 | 54.88 | 55.69 | 2,355,110 | +0.03(+0.05%) |
Nov 30, 2015 | 57.54 | 57.54 | 55.49 | 55.66 | 2,440,204 | -1.74(-3.03%) |
Nov 27, 2015 | 58.12 | 58.47 | 57.27 | 57.40 | 595,983 | -0.83(-1.43%) |
Nov 25, 2015 | 57.88 | 58.23 | 58.23 | 58.23 | 756,242 | +0.59(+1.03%) |
Nov 24, 2015 | 56.84 | 57.65 | 56.47 | 57.63 | 1,142,504 | +0.37(+0.65%) |
Nov 23, 2015 | 57.57 | 58.52 | 56.40 | 57.26 | 1,861,813 | -0.23(-0.40%) |
Nov 20, 2015 | 57.86 | 58.13 | 57.45 | 57.49 | 1,752,827 | -0.08(-0.15%) |
Nov 19, 2015 | 57.63 | 58.64 | 57.28 | 57.57 | 1,788,138 | +0.02(+0.04%) |
Nov 18, 2015 | 57.20 | 57.63 | 56.60 | 57.55 | 1,691,416 | +0.62(+1.08%) |
Nov 17, 2015 | 57.36 | 57.74 | 56.44 | 56.93 | 2,411,790 | -0.77(-1.33%) |
Nov 16, 2015 | 57.80 | 58.32 | 56.53 | 57.70 | 1,821,178 | -0.18(-0.32%) |
Nov 13, 2015 | 59.03 | 59.16 | 57.66 | 57.88 | 1,356,299 | -1.40(-2.36%) |
Nov 12, 2015 | 60.00 | 60.64 | 59.06 | 59.28 | 1,589,076 | -0.55(-0.92%) |
Nov 11, 2015 | 60.82 | 60.87 | 59.56 | 59.83 | 1,412,436 | -0.94(-1.55%) |
Nov 10, 2015 | 59.90 | 60.84 | 59.68 | 60.78 | 1,199,408 | +1.08(+1.81%) |
Nov 09, 2015 | 59.40 | 59.96 | 58.87 | 59.70 | 1,541,029 | +0.11(+0.19%) |
Nov 06, 2015 | 58.49 | 59.92 | 58.42 | 59.58 | 925,041 | +0.90(+1.53%) |
Nov 05, 2015 | 58.93 | 59.30 | 58.20 | 58.68 | 769,449 | +0.04(+0.06%) |
Nov 04, 2015 | 58.99 | 59.21 | 58.47 | 58.65 | 976,211 | -0.17(-0.28%) |
Nov 03, 2015 | 58.71 | 59.03 | 58.61 | 58.81 | 1,556,600 | -0.01(-0.01%) |
Nov 02, 2015 | 58.85 | 58.89 | 58.37 | 58.82 | 1,512,213 | +0.31(+0.53%) |
Oct 30, 2015 | 59.03 | 59.19 | 58.50 | 58.51 | 1,399,952 | -0.70(-1.18%) |
Oct 29, 2015 | 58.97 | 59.27 | 58.58 | 59.21 | 906,910 | +0.02(+0.04%) |
Oct 28, 2015 | 59.23 | 59.43 | 58.66 | 59.19 | 1,090,829 | -0.03(-0.05%) |
Oct 27, 2015 | 58.87 | 59.42 | 58.64 | 59.22 | 1,601,374 | -0.07(-0.11%) |
Oct 26, 2015 | 59.24 | 60.13 | 59.16 | 59.28 | 2,512,352 | -0.42(-0.71%) |
Oct 23, 2015 | 58.48 | 59.99 | 58.31 | 59.71 | 3,363,277 | +1.60(+2.75%) |
Oct 22, 2015 | 56.29 | 58.13 | 56.24 | 58.11 | 2,808,029 | +2.10(+3.74%) |
Oct 21, 2015 | 55.61 | 56.38 | 55.51 | 56.01 | 2,031,934 | +0.79(+1.44%) |
Oct 20, 2015 | 54.45 | 56.18 | 54.02 | 55.22 | 2,943,561 | +0.58(+1.05%) |
Oct 19, 2015 | 58.12 | 58.67 | 53.61 | 54.64 | 7,071,073 | -4.24(-7.20%) |
Oct 16, 2015 | 57.22 | 58.98 | 56.50 | 58.88 | 3,525,024 | +1.85(+3.25%) |
Oct 15, 2015 | 56.02 | 57.05 | 55.89 | 57.03 | 1,560,229 | +1.26(+2.25%) |
Oct 14, 2015 | 56.10 | 56.59 | 55.63 | 55.77 | 1,318,801 | -0.35(-0.62%) |
Oct 13, 2015 | 56.23 | 57.15 | 56.10 | 56.12 | 1,511,936 | -0.23(-0.42%) |
Oct 12, 2015 | 56.13 | 56.52 | 55.85 | 56.35 | 1,285,113 | +0.07(+0.12%) |
Oct 09, 2015 | 56.01 | 56.53 | 55.68 | 56.29 | 1,233,207 | +0.42(+0.75%) |
Oct 08, 2015 | 55.21 | 56.60 | 55.12 | 55.87 | 1,739,670 | +0.29(+0.52%) |
Oct 07, 2015 | 54.64 | 56.10 | 54.55 | 55.58 | 1,287,204 | +0.42(+0.77%) |
Oct 06, 2015 | 55.67 | 55.95 | 54.67 | 55.16 | 1,009,559 | -0.59(-1.06%) |
Oct 05, 2015 | 54.46 | 55.92 | 54.44 | 55.75 | 1,585,958 | +1.73(+3.19%) |
Oct 02, 2015 | 53.36 | 54.15 | 53.08 | 54.02 | 1,588,053 | -0.24(-0.45%) |
Oct 01, 2015 | 54.88 | 55.11 | 53.55 | 54.27 | 2,156,134 | -0.35(-0.64%) |
Sep 30, 2015 | 54.69 | 54.95 | 53.37 | 54.61 | 3,012,204 | -0.42(-0.76%) |
Sep 29, 2015 | 54.74 | 55.24 | 54.20 | 55.03 | 1,284,467 | +0.42(+0.78%) |
Sep 28, 2015 | 56.55 | 56.74 | 54.58 | 54.61 | 1,116,127 | -2.13(-3.76%) |
Sep 25, 2015 | 56.83 | 57.13 | 56.30 | 56.74 | 784,738 | +0.23(+0.40%) |
Sep 24, 2015 | 56.80 | 56.85 | 55.48 | 56.51 | 1,234,682 | -0.55(-0.97%) |
Sep 23, 2015 | 57.41 | 57.52 | 56.80 | 57.07 | 1,162,861 | -0.13(-0.23%) |
Sep 22, 2015 | 57.51 | 57.96 | 56.81 | 57.19 | 1,358,734 | -1.24(-2.12%) |
Sep 21, 2015 | 58.66 | 59.26 | 58.07 | 58.44 | 1,017,038 | +0.10(+0.17%) |
Sep 18, 2015 | 58.10 | 58.80 | 58.04 | 58.34 | 1,837,103 | -0.34(-0.58%) |
Sep 17, 2015 | 59.87 | 60.46 | 58.52 | 58.68 | 2,154,647 | -2.07(-3.41%) |
Sep 16, 2015 | 59.81 | 60.85 | 59.36 | 60.75 | 1,497,868 | +0.89(+1.48%) |
Sep 15, 2015 | 58.65 | 60.12 | 58.65 | 59.87 | 1,560,224 | +1.14(+1.93%) |
Sep 14, 2015 | 58.10 | 59.25 | 57.91 | 58.73 | 1,276,270 | +0.63(+1.08%) |
Sep 11, 2015 | 57.28 | 58.15 | 56.96 | 58.10 | 1,003,234 | +0.55(+0.95%) |
Sep 10, 2015 | 56.93 | 58.02 | 56.79 | 57.56 | 980,636 | +0.57(+1.00%) |
Sep 09, 2015 | 58.22 | 58.39 | 56.88 | 56.99 | 1,309,485 | -0.76(-1.32%) |
Sep 08, 2015 | 58.02 | 58.04 | 57.10 | 57.76 | 1,736,264 | +0.70(+1.22%) |
Sep 04, 2015 | 57.48 | 57.06 | 57.06 | 57.06 | 2,081,640 | -1.13(-1.94%) |
Sep 03, 2015 | 57.54 | 58.60 | 57.19 | 58.19 | 2,393,317 | +1.78(+3.15%) |
Sep 02, 2015 | 56.44 | 56.88 | 55.93 | 56.41 | 3,845,354 | +1.51(+2.74%) |
Sep 01, 2015 | 55.99 | 55.99 | 54.56 | 54.90 | 1,489,524 | -1.57(-2.78%) |
Aug 31, 2015 | 56.84 | 57.36 | 56.41 | 56.47 | 1,641,775 | -0.70(-1.22%) |
Aug 28, 2015 | 56.70 | 57.66 | 56.51 | 57.16 | 1,438,268 | +0.28(+0.49%) |
Aug 27, 2015 | 55.64 | 57.08 | 55.02 | 56.88 | 1,560,406 | +1.78(+3.23%) |
Aug 26, 2015 | 55.48 | 55.48 | 53.83 | 55.11 | 2,458,035 | +0.95(+1.76%) |
Aug 25, 2015 | 55.01 | 55.57 | 54.12 | 54.15 | 3,615,611 | +0.27(+0.49%) |
Aug 24, 2015 | 52.85 | 55.67 | 45.84 | 53.89 | 3,165,119 | -3.03(-5.32%) |
Aug 21, 2015 | 58.63 | 58.63 | 56.91 | 56.91 | 1,951,761 | -2.03(-3.44%) |
Aug 20, 2015 | 59.56 | 60.51 | 58.93 | 58.94 | 1,065,516 | -1.30(-2.16%) |
Aug 19, 2015 | 60.48 | 60.57 | 59.88 | 60.25 | 976,175 | -0.61(-1.00%) |
Aug 18, 2015 | 60.88 | 61.06 | 60.44 | 60.85 | 864,025 | -0.18(-0.30%) |
Aug 17, 2015 | 60.72 | 61.18 | 60.37 | 61.03 | 752,401 | -0.07(-0.11%) |
Aug 14, 2015 | 61.18 | 61.32 | 60.67 | 61.10 | 686,632 | +0.12(+0.20%) |
Aug 13, 2015 | 60.30 | 61.23 | 60.13 | 60.98 | 1,011,826 | +0.80(+1.33%) |
Aug 12, 2015 | 59.61 | 60.25 | 59.22 | 60.18 | 1,489,599 | +0.27(+0.46%) |
Aug 11, 2015 | 59.59 | 60.02 | 59.38 | 59.91 | 1,509,074 | -0.29(-0.48%) |
Aug 10, 2015 | 59.17 | 60.22 | 59.10 | 60.19 | 1,480,482 | +1.59(+2.71%) |
Aug 07, 2015 | 58.18 | 59.00 | 57.91 | 58.60 | 1,426,694 | +0.36(+0.62%) |
Aug 06, 2015 | 60.16 | 60.25 | 58.22 | 58.24 | 2,098,756 | -1.75(-2.92%) |
Aug 05, 2015 | 59.87 | 60.30 | 59.64 | 59.99 | 963,541 | +0.31(+0.52%) |
Aug 04, 2015 | 58.85 | 60.33 | 58.66 | 59.68 | 1,198,473 | +0.83(+1.40%) |
Aug 03, 2015 | 59.61 | 59.82 | 58.46 | 58.85 | 1,303,780 | -0.76(-1.27%) |
Jul 31, 2015 | 60.58 | 60.68 | 59.50 | 59.61 | 2,475,665 | -0.95(-1.56%) |
Jul 30, 2015 | 60.66 | 60.82 | 60.20 | 60.56 | 1,366,370 | -0.23(-0.39%) |
Jul 29, 2015 | 60.05 | 60.91 | 59.69 | 60.79 | 1,691,662 | +0.90(+1.50%) |
Jul 28, 2015 | 60.14 | 60.14 | 59.50 | 59.90 | 1,508,598 | +0.05(+0.08%) |
Jul 27, 2015 | 59.94 | 60.32 | 59.55 | 59.85 | 1,441,089 | -0.10(-0.16%) |
Jul 24, 2015 | 59.71 | 60.06 | 59.51 | 59.95 | 1,566,461 | +0.27(+0.45%) |
Jul 23, 2015 | 60.16 | 60.42 | 59.50 | 59.68 | 1,362,997 | -0.43(-0.71%) |
Jul 22, 2015 | 60.60 | 60.72 | 59.80 | 60.11 | 1,909,717 | -0.43(-0.71%) |
Jul 21, 2015 | 61.64 | 61.64 | 60.19 | 60.53 | 4,104,532 | -2.05(-3.28%) |
Jul 20, 2015 | 61.49 | 63.55 | 61.49 | 62.59 | 5,307,024 | +3.69(+6.26%) |
Jul 17, 2015 | 59.03 | 59.47 | 58.19 | 58.90 | 3,266,681 | -0.13(-0.22%) |
Jul 16, 2015 | 58.98 | 59.46 | 58.72 | 59.03 | 1,413,726 | +0.26(+0.45%) |
Jul 15, 2015 | 59.15 | 59.21 | 58.63 | 58.77 | 1,410,419 | -0.47(-0.79%) |
Jul 14, 2015 | 58.89 | 59.42 | 58.60 | 59.23 | 3,219,768 | +0.35(+0.60%) |
Jul 13, 2015 | 58.16 | 58.95 | 57.81 | 58.88 | 1,445,973 | +0.75(+1.29%) |
Jul 10, 2015 | 57.86 | 58.46 | 57.31 | 58.13 | 2,165,212 | +0.96(+1.69%) |
Jul 09, 2015 | 58.29 | 58.47 | 57.09 | 57.16 | 2,111,573 | -0.84(-1.44%) |
Jul 08, 2015 | 57.34 | 58.34 | 57.31 | 58.00 | 2,837,587 | +0.67(+1.17%) |
Jul 07, 2015 | 56.85 | 57.38 | 56.55 | 57.33 | 1,801,489 | +0.23(+0.41%) |
Jul 06, 2015 | 56.22 | 57.49 | 56.20 | 57.09 | 1,864,420 | -0.05(-0.09%) |
Jul 02, 2015 | 56.88 | 57.15 | 57.15 | 57.15 | 1,859,618 | +0.11(+0.18%) |
Jul 01, 2015 | 55.73 | 57.40 | 55.72 | 57.04 | 2,468,696 | +0.75(+1.32%) |
Jun 30, 2015 | 57.13 | 57.31 | 56.22 | 56.30 | 2,656,737 | -0.61(-1.07%) |
Jun 29, 2015 | 58.25 | 58.50 | 56.85 | 56.91 | 1,259,341 | -1.57(-2.69%) |
Jun 26, 2015 | 58.89 | 59.13 | 58.13 | 58.48 | 1,816,626 | -0.55(-0.93%) |
Jun 25, 2015 | 59.15 | 59.40 | 58.75 | 59.03 | 1,359,315 | +0.06(+0.10%) |
Jun 24, 2015 | 58.71 | 59.19 | 58.53 | 58.97 | 1,862,541 | +0.43(+0.74%) |
Jun 23, 2015 | 57.92 | 58.71 | 57.91 | 58.54 | 1,584,446 | +0.85(+1.48%) |
Jun 22, 2015 | 57.69 | 58.15 | 57.34 | 57.68 | 875,383 | +0.34(+0.59%) |
Jun 19, 2015 | 56.94 | 57.58 | 56.70 | 57.34 | 1,847,333 | +0.52(+0.91%) |
Jun 18, 2015 | 56.33 | 57.06 | 56.17 | 56.82 | 1,044,520 | +0.68(+1.21%) |
Jun 17, 2015 | 55.04 | 56.33 | 54.98 | 56.15 | 1,072,928 | +1.17(+2.12%) |
Jun 16, 2015 | 55.04 | 55.33 | 54.88 | 54.98 | 975,481 | +0.11(+0.21%) |
Jun 15, 2015 | 54.81 | 55.02 | 54.38 | 54.87 | 897,948 | +0.05(+0.10%) |
Jun 12, 2015 | 54.89 | 55.13 | 54.45 | 54.81 | 1,000,170 | -0.34(-0.61%) |
Jun 11, 2015 | 54.80 | 55.31 | 54.78 | 55.15 | 1,188,050 | +0.43(+0.79%) |
Jun 10, 2015 | 54.53 | 54.93 | 54.12 | 54.72 | 750,660 | +0.49(+0.90%) |
Jun 09, 2015 | 54.37 | 54.77 | 54.20 | 54.23 | 705,336 | -0.22(-0.40%) |
Jun 08, 2015 | 54.43 | 54.96 | 54.30 | 54.45 | 850,881 | +0.09(+0.17%) |
Jun 05, 2015 | 54.45 | 54.45 | 53.85 | 54.36 | 1,027,386 | +0.02(+0.04%) |
Jun 04, 2015 | 54.64 | 54.99 | 54.23 | 54.34 | 1,072,724 | -0.44(-0.81%) |
Jun 03, 2015 | 54.74 | 55.14 | 54.39 | 54.78 | 1,480,640 | +0.46(+0.85%) |
Jun 02, 2015 | 54.24 | 54.69 | 53.85 | 54.32 | 817,558 | -0.17(-0.30%) |