Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.65 | 64.90 | 64.10 | 64.14 | 6,650,287 | -0.81(-1.25%) |
May 30, 2016 | 65.25 | 65.48 | 64.74 | 64.95 | 1,781,756 | -0.05(-0.08%) |
May 27, 2016 | 64.46 | 65.07 | 64.46 | 65.00 | 2,687,353 | +0.49(+0.76%) |
May 26, 2016 | 64.88 | 65.31 | 64.39 | 64.51 | 2,523,515 | -0.08(-0.12%) |
May 25, 2016 | 64.09 | 64.83 | 63.98 | 64.59 | 2,190,329 | +0.83(+1.30%) |
May 24, 2016 | 63.24 | 64.33 | 63.24 | 63.76 | 2,471,384 | +0.66(+1.05%) |
May 20, 2016 | 63.10 | 63.10 | 63.10 | 0 | +0.37(+0.59%) | |
May 19, 2016 | 63.01 | 63.15 | 62.11 | 62.73 | 5,994,011 | -0.47(-0.74%) |
May 18, 2016 | 62.63 | 63.37 | 62.58 | 63.20 | 2,364,413 | +0.40(+0.64%) |
May 17, 2016 | 62.92 | 63.09 | 62.52 | 62.80 | 1,692,848 | -0.13(-0.21%) |
May 16, 2016 | 62.59 | 63.33 | 62.59 | 62.93 | 1,552,215 | +0.31(+0.50%) |
May 13, 2016 | 62.60 | 63.12 | 62.34 | 62.62 | 1,724,378 | -0.35(-0.56%) |
May 12, 2016 | 63.22 | 63.41 | 62.25 | 62.97 | 1,468,302 | +0.18(+0.29%) |
May 11, 2016 | 62.29 | 63.24 | 62.10 | 62.79 | 2,246,958 | +0.47(+0.75%) |
May 10, 2016 | 62.05 | 62.90 | 62.00 | 62.32 | 1,903,488 | +0.63(+1.02%) |
May 09, 2016 | 61.75 | 62.09 | 61.53 | 61.69 | 1,793,036 | -0.44(-0.71%) |
May 06, 2016 | 61.70 | 62.28 | 61.20 | 62.13 | 2,147,203 | +0.23(+0.37%) |
May 05, 2016 | 62.61 | 62.74 | 61.82 | 61.90 | 2,560,099 | -0.71(-1.13%) |
May 04, 2016 | 63.00 | 63.27 | 62.08 | 62.61 | 2,732,097 | -0.82(-1.29%) |
May 03, 2016 | 64.19 | 64.30 | 62.71 | 63.43 | 3,374,662 | -1.74(-2.67%) |
May 02, 2016 | 65.74 | 65.91 | 65.03 | 65.17 | 1,278,069 | -0.63(-0.96%) |
Apr 29, 2016 | 64.94 | 65.97 | 64.93 | 65.80 | 2,122,487 | +0.56(+0.86%) |
Apr 28, 2016 | 65.14 | 65.43 | 64.64 | 65.24 | 2,096,383 | -0.19(-0.29%) |
Apr 27, 2016 | 65.25 | 65.73 | 65.05 | 65.43 | 1,708,931 | +0.19(+0.29%) |
Apr 26, 2016 | 65.10 | 65.35 | 65.00 | 65.24 | 1,402,627 | +0.31(+0.48%) |
Apr 25, 2016 | 65.01 | 65.20 | 64.59 | 64.93 | 1,050,922 | -0.36(-0.55%) |
Apr 22, 2016 | 65.15 | 65.54 | 65.08 | 65.29 | 1,456,523 | +0.25(+0.38%) |
Apr 21, 2016 | 65.18 | 65.30 | 64.84 | 65.04 | 2,718,398 | -0.19(-0.29%) |
Apr 20, 2016 | 64.45 | 65.44 | 64.30 | 65.23 | 3,357,278 | +0.90(+1.40%) |
Apr 19, 2016 | 63.75 | 64.50 | 63.64 | 64.33 | 2,738,655 | +0.67(+1.05%) |
Apr 18, 2016 | 63.05 | 63.75 | 63.02 | 63.66 | 2,255,108 | +0.02(+0.03%) |
Apr 15, 2016 | 63.65 | 63.90 | 63.33 | 63.64 | 1,536,397 | -0.24(-0.38%) |
Apr 14, 2016 | 63.79 | 64.12 | 63.55 | 63.88 | 1,536,855 | +0.23(+0.36%) |
Apr 13, 2016 | 63.07 | 63.79 | 63.05 | 63.65 | 2,376,958 | +1.11(+1.77%) |
Apr 12, 2016 | 61.65 | 62.98 | 61.63 | 62.54 | 2,173,634 | +1.00(+1.62%) |
Apr 11, 2016 | 61.85 | 62.23 | 61.48 | 61.54 | 1,647,913 | -0.31(-0.50%) |
Apr 08, 2016 | 61.62 | 62.23 | 61.56 | 61.85 | 1,589,865 | +0.54(+0.88%) |
Apr 07, 2016 | 61.67 | 61.89 | 60.95 | 61.31 | 1,613,563 | -0.72(-1.16%) |
Apr 06, 2016 | 61.88 | 62.10 | 61.42 | 62.03 | 1,608,022 | +0.05(+0.08%) |
Apr 05, 2016 | 61.85 | 62.12 | 61.57 | 61.98 | 1,551,076 | -0.50(-0.80%) |
Apr 04, 2016 | 62.72 | 62.89 | 62.20 | 62.48 | 1,566,410 | -0.24(-0.38%) |
Apr 01, 2016 | 62.16 | 62.73 | 61.64 | 62.72 | 1,798,179 | -0.75(-1.18%) |
Mar 31, 2016 | 63.60 | 63.94 | 63.31 | 63.47 | 2,525,244 | -0.08(-0.13%) |
Mar 30, 2016 | 63.50 | 64.13 | 63.24 | 63.55 | 2,035,984 | +0.33(+0.52%) |
Mar 29, 2016 | 62.69 | 63.39 | 62.10 | 63.22 | 2,138,691 | +0.31(+0.49%) |
Mar 28, 2016 | 62.55 | 63.09 | 62.09 | 62.91 | 2,472,904 | +0.49(+0.79%) |
Mar 24, 2016 | 62.42 | 62.42 | 62.42 | 0 | -0.85(-1.34%) | |
Mar 23, 2016 | 63.81 | 63.81 | 62.96 | 63.27 | 1,659,999 | -0.13(-0.21%) |
Mar 22, 2016 | 63.35 | 63.84 | 63.16 | 63.40 | 1,615,045 | -0.26(-0.41%) |
Mar 21, 2016 | 63.75 | 64.10 | 63.02 | 63.66 | 1,665,576 | +0.09(+0.14%) |
Mar 18, 2016 | 63.67 | 63.67 | 63.26 | 63.57 | 6,143,091 | -0.33(-0.52%) |
Mar 17, 2016 | 62.61 | 63.98 | 62.47 | 63.90 | 3,222,763 | +1.47(+2.35%) |
Mar 16, 2016 | 62.35 | 62.87 | 61.87 | 62.43 | 1,713,185 | +0.07(+0.11%) |
Mar 15, 2016 | 61.75 | 62.36 | 61.74 | 62.36 | 2,483,846 | +0.31(+0.50%) |
Mar 14, 2016 | 62.09 | 62.49 | 61.94 | 62.05 | 2,082,615 | -0.22(-0.35%) |
Mar 11, 2016 | 62.11 | 62.39 | 61.77 | 62.27 | 2,141,099 | +0.71(+1.15%) |
Mar 10, 2016 | 62.19 | 62.45 | 61.08 | 61.56 | 2,535,145 | -0.25(-0.40%) |
Mar 09, 2016 | 61.35 | 62.38 | 61.35 | 61.81 | 3,095,880 | +0.58(+0.95%) |
Mar 08, 2016 | 60.31 | 61.49 | 59.82 | 61.23 | 3,417,465 | +0.70(+1.16%) |
Mar 07, 2016 | 59.50 | 60.73 | 59.40 | 60.53 | 3,175,920 | +1.03(+1.73%) |
Mar 04, 2016 | 58.79 | 59.72 | 58.52 | 59.50 | 3,016,950 | +0.88(+1.50%) |
Mar 03, 2016 | 58.00 | 58.72 | 57.77 | 58.62 | 1,959,920 | +0.87(+1.51%) |
Mar 02, 2016 | 57.72 | 58.07 | 56.83 | 57.75 | 2,710,546 | -0.18(-0.31%) |
Mar 01, 2016 | 56.00 | 57.93 | 55.96 | 57.93 | 4,161,095 | +3.17(+5.79%) |
Feb 29, 2016 | 54.28 | 54.76 | 53.74 | 54.76 | 2,427,519 | +0.78(+1.44%) |
Feb 26, 2016 | 54.02 | 54.49 | 53.73 | 53.98 | 1,557,918 | +0.45(+0.84%) |
Feb 25, 2016 | 53.70 | 53.80 | 52.89 | 53.53 | 1,904,846 | -0.04(-0.07%) |
Feb 24, 2016 | 54.11 | 54.11 | 51.91 | 53.57 | 3,447,739 | -1.22(-2.23%) |
Feb 23, 2016 | 55.51 | 56.16 | 54.59 | 54.79 | 1,977,778 | -0.69(-1.24%) |
Feb 22, 2016 | 56.51 | 56.74 | 55.48 | 55.48 | 2,651,191 | -0.53(-0.95%) |
Feb 19, 2016 | 55.77 | 56.01 | 55.36 | 56.01 | 2,278,130 | -0.32(-0.57%) |
Feb 18, 2016 | 56.59 | 56.72 | 55.72 | 56.33 | 2,130,899 | +0.10(+0.18%) |
Feb 17, 2016 | 55.64 | 56.28 | 55.44 | 56.23 | 2,252,367 | +1.16(+2.11%) |
Feb 16, 2016 | 54.93 | 55.19 | 53.94 | 55.07 | 2,246,387 | +1.05(+1.94%) |
Feb 12, 2016 | 54.02 | 54.02 | 54.02 | 0 | +1.96(+3.76%) | |
Feb 11, 2016 | 52.00 | 52.27 | 51.57 | 52.06 | 3,694,062 | -0.60(-1.14%) |
Feb 10, 2016 | 54.88 | 54.95 | 52.57 | 52.66 | 3,069,038 | -1.51(-2.79%) |
Feb 09, 2016 | 55.00 | 55.04 | 53.17 | 54.17 | 3,573,390 | -1.51(-2.71%) |
Feb 08, 2016 | 56.30 | 56.40 | 55.16 | 55.68 | 2,364,551 | -1.12(-1.97%) |
Feb 05, 2016 | 57.03 | 56.31 | 56.80 | 1,687,340 | -0.06(-0.11%) | |
Feb 04, 2016 | 55.90 | 57.13 | 55.79 | 56.86 | 2,702,712 | +1.08(+1.94%) |
Feb 03, 2016 | 56.00 | 56.15 | 54.99 | 55.78 | 2,572,522 | +0.21(+0.38%) |
Feb 02, 2016 | 55.80 | 55.84 | 55.09 | 55.57 | 2,007,564 | -0.77(-1.37%) |
Feb 01, 2016 | 56.86 | 56.93 | 56.06 | 56.34 | 1,557,357 | -1.05(-1.83%) |
Jan 29, 2016 | 56.77 | 57.39 | 55.74 | 57.39 | 3,878,849 | +0.99(+1.76%) |
Jan 28, 2016 | 54.95 | 56.53 | 54.57 | 56.40 | 3,888,043 | +2.10(+3.87%) |
Jan 27, 2016 | 53.15 | 54.90 | 53.15 | 54.30 | 2,928,647 | +1.04(+1.95%) |
Jan 26, 2016 | 53.08 | 53.41 | 52.85 | 53.26 | 2,482,930 | +0.34(+0.64%) |
Jan 25, 2016 | 54.52 | 54.52 | 52.85 | 52.92 | 1,706,872 | -1.55(-2.85%) |
Jan 22, 2016 | 53.86 | 54.48 | 53.69 | 54.47 | 3,982,476 | +1.73(+3.28%) |
Jan 21, 2016 | 52.01 | 53.03 | 51.79 | 52.74 | 2,839,120 | +0.87(+1.68%) |
Jan 20, 2016 | 52.68 | 52.76 | 51.17 | 51.87 | 3,880,251 | -1.40(-2.63%) |
Jan 19, 2016 | 53.32 | 53.48 | 52.68 | 53.27 | 3,585,742 | +0.89(+1.70%) |
Jan 18, 2016 | 52.07 | 52.68 | 52.07 | 52.38 | 1,063,379 | +0.11(+0.21%) |
Jan 15, 2016 | 52.55 | 52.97 | 52.10 | 52.27 | 5,863,608 | -1.36(-2.54%) |
Jan 14, 2016 | 53.13 | 53.73 | 52.80 | 53.63 | 3,178,282 | +0.63(+1.19%) |
Jan 13, 2016 | 54.20 | 54.31 | 52.97 | 53.00 | 2,602,412 | -1.05(-1.94%) |
Jan 12, 2016 | 54.45 | 54.75 | 53.36 | 54.05 | 2,733,904 | -0.14(-0.26%) |
Jan 11, 2016 | 54.83 | 54.87 | 53.82 | 54.19 | 2,864,681 | -0.37(-0.68%) |
Jan 08, 2016 | 55.17 | 55.17 | 54.51 | 54.56 | 2,003,515 | +0.25(+0.46%) |
Jan 07, 2016 | 54.50 | 54.78 | 54.02 | 54.31 | 2,530,820 | -0.85(-1.54%) |
Jan 06, 2016 | 55.67 | 55.68 | 55.14 | 55.16 | 2,446,593 | -0.97(-1.73%) |
Jan 05, 2016 | 55.61 | 56.28 | 55.31 | 56.13 | 2,374,476 | +0.59(+1.06%) |
Jan 04, 2016 | 55.25 | 55.69 | 54.75 | 55.54 | 2,979,360 | -0.43(-0.77%) |
Dec 31, 2015 | 55.97 | 55.97 | 55.97 | 0 | -1.73(-3.00%) | |
Dec 30, 2015 | 58.29 | 58.29 | 57.52 | 57.70 | 1,382,543 | -0.47(-0.81%) |
Dec 29, 2015 | 58.18 | 58.44 | 57.88 | 58.17 | 1,342,671 | +0.22(+0.38%) |
Dec 24, 2015 | 57.95 | 57.95 | 57.95 | 0 | +0.47(+0.82%) | |
Dec 23, 2015 | 56.60 | 57.49 | 56.40 | 57.48 | 1,925,376 | +1.09(+1.93%) |
Dec 22, 2015 | 56.37 | 56.57 | 55.56 | 56.39 | 1,679,879 | +0.10(+0.18%) |
Dec 21, 2015 | 56.70 | 56.93 | 56.08 | 56.29 | 1,877,568 | +0.15(+0.27%) |
Dec 18, 2015 | 56.68 | 57.06 | 56.10 | 56.14 | 8,793,365 | -1.01(-1.77%) |
Dec 17, 2015 | 57.39 | 57.48 | 57.04 | 57.15 | 2,265,863 | -0.02(-0.03%) |
Dec 16, 2015 | 56.65 | 57.26 | 56.38 | 57.17 | 2,146,833 | +0.62(+1.10%) |
Dec 15, 2015 | 56.10 | 56.67 | 56.01 | 56.55 | 1,806,029 | +0.89(+1.60%) |
Dec 14, 2015 | 56.34 | 55.27 | 55.66 | 2,880,738 | -0.42(-0.75%) | |
Dec 11, 2015 | 57.00 | 57.03 | 55.95 | 56.08 | 3,053,644 | -1.19(-2.08%) |
Dec 10, 2015 | 57.50 | 58.09 | 57.09 | 57.27 | 1,987,242 | -0.25(-0.43%) |
Dec 09, 2015 | 57.26 | 58.44 | 57.25 | 57.52 | 1,733,323 | +0.06(+0.10%) |
Dec 08, 2015 | 57.64 | 57.89 | 57.29 | 57.46 | 2,269,688 | -0.53(-0.91%) |
Dec 07, 2015 | 59.28 | 59.36 | 57.68 | 57.99 | 2,875,198 | -1.45(-2.44%) |
Dec 04, 2015 | 59.33 | 59.49 | 58.81 | 59.44 | 1,803,221 | +0.25(+0.42%) |
Dec 03, 2015 | 60.20 | 60.20 | 59.10 | 59.19 | 2,068,389 | -0.68(-1.14%) |
Dec 02, 2015 | 61.09 | 61.09 | 59.72 | 59.87 | 2,311,444 | -0.96(-1.58%) |
Dec 01, 2015 | 60.51 | 61.33 | 60.14 | 60.83 | 2,859,389 | -0.06(-0.10%) |
Nov 30, 2015 | 60.80 | 61.06 | 60.68 | 60.89 | 2,130,264 | +0.06(+0.10%) |
Nov 27, 2015 | 60.55 | 60.85 | 60.42 | 60.83 | 1,000,322 | +0.24(+0.40%) |
Nov 26, 2015 | 60.14 | 60.88 | 60.13 | 60.59 | 558,271 | +0.47(+0.78%) |
Nov 25, 2015 | 60.56 | 60.68 | 60.05 | 60.12 | 1,555,816 | -0.19(-0.32%) |
Nov 24, 2015 | 60.00 | 60.63 | 59.77 | 60.31 | 2,164,504 | +0.13(+0.22%) |
Nov 23, 2015 | 60.98 | 60.11 | 60.18 | 1,594,872 | -0.45(-0.74%) | |
Nov 20, 2015 | 61.10 | 61.16 | 60.50 | 60.63 | 1,763,431 | -0.15(-0.25%) |
Nov 19, 2015 | 60.72 | 60.99 | 60.52 | 60.78 | 1,596,283 | +0.11(+0.18%) |
Nov 18, 2015 | 60.75 | 61.09 | 60.56 | 60.67 | 1,691,735 | +0.13(+0.21%) |
Nov 17, 2015 | 60.34 | 60.89 | 60.14 | 60.54 | 1,312,261 | +0.43(+0.72%) |
Nov 16, 2015 | 58.97 | 60.11 | 58.86 | 60.11 | 1,427,590 | +1.11(+1.88%) |
Nov 13, 2015 | 59.75 | 59.88 | 58.79 | 59.00 | 1,925,953 | -0.88(-1.47%) |
Nov 12, 2015 | 60.56 | 60.69 | 59.75 | 59.88 | 0 | -1.02(-1.67%) |
Nov 11, 2015 | 60.79 | 61.04 | 60.52 | 60.90 | 955,722 | +0.16(+0.26%) |
Nov 10, 2015 | 60.70 | 60.80 | 60.43 | 60.74 | 2,361,424 | -0.25(-0.41%) |
Nov 09, 2015 | 61.74 | 61.75 | 60.43 | 60.99 | 1,698,974 | -0.67(-1.09%) |
Nov 06, 2015 | 61.67 | 61.90 | 61.21 | 61.66 | 1,315,382 | +0.15(+0.24%) |
Nov 05, 2015 | 61.82 | 62.13 | 61.41 | 61.51 | 1,534,939 | -0.10(-0.16%) |
Nov 04, 2015 | 61.96 | 62.32 | 61.43 | 61.61 | 1,724,147 | -0.30(-0.48%) |
Nov 03, 2015 | 61.81 | 62.06 | 61.28 | 61.91 | 1,467,053 | +0.06(+0.10%) |
Nov 02, 2015 | 61.65 | 62.02 | 61.44 | 61.85 | 1,662,677 | +0.36(+0.59%) |
Oct 30, 2015 | 62.96 | 63.00 | 61.40 | 61.49 | 3,801,411 | -1.55(-2.46%) |
Oct 29, 2015 | 62.84 | 63.13 | 62.29 | 63.04 | 1,668,943 | +0.01(+0.02%) |
Oct 28, 2015 | 62.30 | 63.10 | 62.14 | 63.03 | 2,378,594 | +0.81(+1.30%) |
Oct 27, 2015 | 61.55 | 62.48 | 61.50 | 62.22 | 2,305,934 | +0.45(+0.73%) |
Oct 26, 2015 | 62.05 | 62.46 | 61.70 | 61.77 | 1,922,685 | -0.28(-0.45%) |
Oct 23, 2015 | 62.33 | 62.42 | 61.93 | 62.05 | 2,066,274 | +0.39(+0.63%) |
Oct 22, 2015 | 60.86 | 61.90 | 60.80 | 61.66 | 2,328,477 | +1.04(+1.72%) |
Oct 21, 2015 | 61.07 | 61.39 | 60.58 | 60.62 | 1,569,619 | -0.14(-0.23%) |
Oct 20, 2015 | 60.49 | 61.14 | 60.14 | 60.76 | 1,411,193 | +0.38(+0.63%) |
Oct 19, 2015 | 60.12 | 60.67 | 60.12 | 60.38 | 1,302,464 | +0.18(+0.30%) |
Oct 16, 2015 | 59.96 | 60.45 | 59.72 | 60.20 | 1,568,939 | +0.43(+0.72%) |
Oct 15, 2015 | 60.09 | 60.30 | 59.58 | 59.77 | 1,659,013 | +0.06(+0.10%) |
Oct 14, 2015 | 60.31 | 60.56 | 59.50 | 59.71 | 1,968,060 | -0.59(-0.98%) |
Oct 13, 2015 | 60.10 | 60.48 | 59.81 | 60.30 | 2,176,010 | +0.02(+0.03%) |
Oct 09, 2015 | 60.28 | 60.28 | 60.28 | 0 | -0.35(-0.58%) | |
Oct 08, 2015 | 60.22 | 60.69 | 60.08 | 60.63 | 2,070,278 | +0.34(+0.56%) |
Oct 07, 2015 | 59.89 | 60.75 | 59.84 | 60.29 | 2,731,382 | +0.89(+1.50%) |
Oct 06, 2015 | 58.50 | 59.49 | 58.29 | 59.40 | 2,541,671 | +1.02(+1.75%) |
Oct 05, 2015 | 57.83 | 58.58 | 57.62 | 58.38 | 2,622,987 | +1.16(+2.03%) |
Oct 02, 2015 | 57.83 | 57.86 | 56.59 | 57.22 | 2,857,701 | -1.86(-3.15%) |
Oct 01, 2015 | 58.80 | 59.11 | 58.44 | 59.08 | 2,951,696 | +0.25(+0.42%) |
Sep 30, 2015 | 58.40 | 58.84 | 58.13 | 58.83 | 3,055,134 | +0.82(+1.41%) |
Sep 29, 2015 | 57.43 | 58.01 | 57.27 | 58.01 | 2,519,688 | +0.73(+1.27%) |
Sep 28, 2015 | 57.58 | 57.76 | 57.03 | 57.28 | 2,810,416 | -0.47(-0.81%) |
Sep 25, 2015 | 58.10 | 58.31 | 57.71 | 57.75 | 4,280,000 | +0.51(+0.89%) |
Sep 24, 2015 | 57.10 | 57.66 | 56.85 | 57.24 | 2,736,143 | -0.27(-0.47%) |
Sep 23, 2015 | 58.25 | 58.37 | 57.09 | 57.51 | 1,911,963 | -0.62(-1.07%) |
Sep 22, 2015 | 58.35 | 58.50 | 57.88 | 58.13 | 1,961,517 | -1.01(-1.71%) |
Sep 21, 2015 | 58.70 | 59.16 | 58.40 | 59.14 | 2,028,954 | +1.04(+1.79%) |
Sep 18, 2015 | 58.33 | 58.48 | 58.01 | 58.10 | 10,461,502 | -1.05(-1.78%) |
Sep 17, 2015 | 59.33 | 59.73 | 58.99 | 59.15 | 1,786,803 | -0.29(-0.49%) |
Sep 16, 2015 | 58.37 | 59.50 | 58.31 | 59.44 | 2,642,249 | +1.17(+2.01%) |
Sep 15, 2015 | 58.31 | 58.57 | 58.10 | 58.27 | 2,073,723 | +0.07(+0.12%) |
Sep 14, 2015 | 58.27 | 58.43 | 58.04 | 58.20 | 1,402,172 | +0.08(+0.14%) |
Sep 11, 2015 | 58.40 | 58.60 | 57.82 | 58.12 | 1,796,964 | -0.57(-0.97%) |
Sep 10, 2015 | 58.64 | 59.06 | 58.33 | 58.69 | 2,194,475 | -0.23(-0.39%) |
Sep 09, 2015 | 60.09 | 60.18 | 58.84 | 58.92 | 2,340,810 | -0.58(-0.97%) |
Sep 08, 2015 | 59.44 | 59.93 | 59.44 | 59.50 | 2,213,741 | +1.02(+1.74%) |
Sep 04, 2015 | 58.48 | 58.48 | 58.48 | 0 | -0.57(-0.97%) | |
Sep 03, 2015 | 58.64 | 59.54 | 58.53 | 59.05 | 2,483,252 | +0.65(+1.11%) |
Sep 02, 2015 | 58.70 | 59.18 | 58.12 | 58.40 | 2,753,309 | +0.16(+0.27%) |
Sep 01, 2015 | 59.08 | 59.42 | 57.97 | 58.24 | 2,306,811 | -1.98(-3.29%) |
Aug 31, 2015 | 59.41 | 60.36 | 58.04 | 60.22 | 3,405,404 | +0.62(+1.04%) |
Aug 28, 2015 | 59.26 | 60.35 | 58.92 | 59.60 | 2,775,392 | -0.38(-0.63%) |
Aug 27, 2015 | 59.40 | 60.36 | 58.92 | 59.98 | 2,769,744 | +1.48(+2.53%) |
Aug 26, 2015 | 58.00 | 58.59 | 56.90 | 58.50 | 3,332,949 | +1.58(+2.78%) |
Aug 25, 2015 | 57.81 | 58.06 | 56.80 | 56.92 | 2,986,904 | +1.04(+1.86%) |
Aug 24, 2015 | 57.16 | 52.60 | 55.88 | 4,049,622 | -1.66(-2.88%) | |
Aug 21, 2015 | 58.56 | 57.54 | 57.54 | 2,319,862 | -1.04(-1.78%) | |
Aug 20, 2015 | 59.40 | 59.40 | 58.52 | 58.58 | 1,839,775 | -1.30(-2.17%) |
Aug 19, 2015 | 60.49 | 60.50 | 59.53 | 59.88 | 1,911,107 | -0.74(-1.22%) |
Aug 18, 2015 | 61.05 | 61.16 | 60.42 | 60.62 | 1,421,831 | -0.56(-0.92%) |
Aug 17, 2015 | 61.31 | 61.34 | 60.57 | 61.18 | 1,196,177 | -0.31(-0.50%) |
Aug 14, 2015 | 61.10 | 61.56 | 61.03 | 61.49 | 1,175,807 | +0.39(+0.64%) |
Aug 13, 2015 | 61.85 | 61.96 | 60.96 | 61.10 | 1,459,329 | -0.72(-1.16%) |
Aug 12, 2015 | 62.00 | 62.08 | 61.11 | 61.82 | 1,778,030 | -0.48(-0.77%) |
Aug 11, 2015 | 62.80 | 62.80 | 61.81 | 62.30 | 1,978,464 | -0.70(-1.11%) |
Aug 10, 2015 | 62.50 | 63.25 | 62.50 | 63.00 | 1,017,158 | +0.51(+0.82%) |
Aug 07, 2015 | 62.71 | 62.91 | 62.03 | 62.49 | 1,386,585 | -0.14(-0.22%) |
Aug 06, 2015 | 63.68 | 63.80 | 62.40 | 62.63 | 2,649,819 | -1.18(-1.85%) |
Aug 05, 2015 | 63.90 | 64.14 | 63.70 | 63.81 | 2,189,305 | +0.29(+0.46%) |
Aug 04, 2015 | 64.15 | 64.15 | 63.24 | 63.52 | 1,999,375 | -0.67(-1.04%) |
Jul 31, 2015 | 64.19 | 64.19 | 64.19 | 0 | +0.35(+0.55%) | |
Jul 30, 2015 | 63.36 | 63.92 | 62.72 | 63.84 | 2,102,862 | +0.48(+0.76%) |
Jul 29, 2015 | 61.67 | 63.49 | 61.47 | 63.36 | 2,239,342 | +1.94(+3.16%) |
Jul 28, 2015 | 61.26 | 61.73 | 60.52 | 61.42 | 2,326,670 | +0.35(+0.57%) |
Jul 27, 2015 | 62.00 | 62.01 | 60.78 | 61.07 | 2,398,108 | -1.24(-1.99%) |
Jul 24, 2015 | 62.60 | 62.93 | 62.15 | 62.31 | 2,346,015 | -0.32(-0.51%) |
Jul 23, 2015 | 63.00 | 63.12 | 62.31 | 62.63 | 2,312,370 | -0.39(-0.62%) |
Jul 22, 2015 | 63.07 | 63.37 | 62.73 | 63.02 | 1,362,191 | -0.19(-0.30%) |
Jul 21, 2015 | 63.70 | 63.85 | 63.00 | 63.21 | 1,435,859 | -0.51(-0.80%) |
Jul 20, 2015 | 64.40 | 64.56 | 63.68 | 63.72 | 1,287,871 | -0.65(-1.01%) |
Jul 17, 2015 | 65.01 | 65.01 | 64.03 | 64.37 | 1,088,817 | -0.56(-0.86%) |
Jul 16, 2015 | 64.42 | 65.19 | 64.15 | 64.93 | 1,563,265 | +0.81(+1.26%) |
Jul 15, 2015 | 63.93 | 64.30 | 63.40 | 64.12 | 1,597,777 | +0.33(+0.52%) |
Jul 14, 2015 | 63.86 | 63.95 | 63.11 | 63.79 | 1,325,457 | -0.12(-0.19%) |
Jul 13, 2015 | 64.40 | 64.49 | 63.80 | 63.91 | 1,326,369 | +0.33(+0.52%) |
Jul 10, 2015 | 63.56 | 63.77 | 63.35 | 63.58 | 1,539,690 | +0.50(+0.79%) |
Jul 09, 2015 | 63.94 | 64.19 | 62.93 | 63.08 | 5,118,079 | -0.54(-0.85%) |
Jul 08, 2015 | 63.99 | 64.12 | 63.53 | 63.62 | 4,778,711 | -0.65(-1.01%) |
Jul 07, 2015 | 64.00 | 64.27 | 63.55 | 64.27 | 2,962,956 | +0.34(+0.53%) |
Jul 06, 2015 | 63.51 | 64.45 | 63.32 | 63.93 | 3,747,352 | -0.28(-0.44%) |
Jul 03, 2015 | 63.57 | 64.24 | 63.43 | 64.21 | 939,991 | +0.14(+0.22%) |
Jul 02, 2015 | 64.41 | 64.80 | 63.84 | 64.07 | 2,010,227 | -0.40(-0.62%) |
Jun 30, 2015 | 64.47 | 64.47 | 64.47 | 0 | -0.18(-0.28%) | |
Jun 29, 2015 | 66.00 | 66.04 | 64.25 | 64.65 | 3,349,084 | -1.99(-2.99%) |
Jun 26, 2015 | 66.48 | 66.99 | 66.39 | 66.64 | 2,429,044 | +0.11(+0.17%) |
Jun 25, 2015 | 66.50 | 66.86 | 66.21 | 66.53 | 2,687,358 | +0.18(+0.27%) |
Jun 24, 2015 | 66.00 | 66.39 | 65.71 | 66.35 | 5,500,221 | +0.45(+0.68%) |
Jun 23, 2015 | 65.43 | 66.00 | 65.38 | 65.90 | 2,338,850 | +0.75(+1.15%) |
Jun 22, 2015 | 64.40 | 65.47 | 64.38 | 65.15 | 3,705,183 | +0.79(+1.23%) |
Jun 19, 2015 | 63.71 | 64.88 | 63.71 | 64.36 | 10,338,157 | -0.78(-1.20%) |
Jun 18, 2015 | 65.18 | 65.25 | 64.64 | 65.14 | 1,652,811 | -0.14(-0.21%) |
Jun 17, 2015 | 65.84 | 66.01 | 64.80 | 65.28 | 2,165,781 | -0.55(-0.84%) |
Jun 16, 2015 | 66.00 | 66.11 | 65.60 | 65.83 | 1,349,428 | -0.17(-0.26%) |
Jun 15, 2015 | 65.50 | 66.19 | 65.31 | 66.00 | 1,821,999 | +0.17(+0.26%) |
Jun 12, 2015 | 65.96 | 66.00 | 65.10 | 65.83 | 2,378,902 | -0.29(-0.44%) |
Jun 11, 2015 | 66.53 | 66.59 | 65.66 | 66.12 | 1,395,895 | -0.17(-0.26%) |
Jun 10, 2015 | 66.10 | 66.66 | 66.03 | 66.29 | 3,053,430 | +0.21(+0.32%) |
Jun 09, 2015 | 65.03 | 66.28 | 64.70 | 66.08 | 2,367,374 | +0.83(+1.27%) |
Jun 08, 2015 | 66.20 | 66.21 | 64.91 | 65.25 | 2,251,641 | -1.03(-1.55%) |
Jun 05, 2015 | 66.83 | 66.15 | 66.28 | 1,642,825 | -0.05(-0.08%) | |
Jun 04, 2015 | 66.45 | 66.88 | 65.76 | 66.33 | 2,216,882 | -0.40(-0.60%) |
Jun 03, 2015 | 66.23 | 66.88 | 66.10 | 66.73 | 2,048,573 | +0.56(+0.85%) |
Jun 02, 2015 | 65.89 | 66.49 | 65.46 | 66.17 | 1,701,909 | +0.29(+0.44%) |