Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.58 | 71.67 | 70.96 | 71.18 | 1,528,985 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,967 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,552 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,624 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,285 | +1.40(+2.05%) |
May 23, 2016 | 68.72 | 69.00 | 68.40 | 68.44 | 832,050 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,052 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.21 | 67.43 | 912,248 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,731 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.57 | 1,088,880 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,380 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,048 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.49 | 67.83 | 636,764 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,437 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,153 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.61 | 1,081,183 | +0.85(+1.27%) |
May 06, 2016 | 66.47 | 66.86 | 66.30 | 66.77 | 541,281 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,855 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,130 | -0.91(-1.34%) |
May 03, 2016 | 68.05 | 68.22 | 67.50 | 67.79 | 822,657 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,845 | +0.98(+1.44%) |
Apr 29, 2016 | 67.98 | 68.06 | 67.49 | 67.88 | 1,017,749 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,163 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.95 | 1,564,563 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,314 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,315 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.69 | 68.89 | 69.25 | 1,032,006 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,295 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,165 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,088 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,699 | +0.72(+1.06%) |
Apr 15, 2016 | 68.11 | 68.36 | 67.67 | 67.79 | 597,403 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.23 | 1,080,577 | +0.60(+0.89%) |
Apr 13, 2016 | 67.29 | 67.72 | 67.10 | 67.63 | 866,099 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.53 | 67.85 | 1,989,355 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.94 | 66.30 | 66.40 | 2,306,204 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,986 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,057 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.37 | 67.13 | 68.37 | 865,753 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,586 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,701 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,630 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.14 | 69.40 | 69.44 | 704,178 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.13 | 69.59 | 69.67 | 1,120,137 | +0.42(+0.61%) |
Mar 29, 2016 | 68.11 | 69.31 | 67.92 | 69.25 | 1,253,828 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,279 | +0.68(+0.99%) |
Mar 24, 2016 | 68.37 | 68.59 | 68.59 | 68.59 | 450,889 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.49 | 68.63 | 817,429 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.87 | 68.05 | 68.69 | 373,744 | -0.05(-0.08%) |
Mar 21, 2016 | 68.68 | 68.99 | 68.55 | 68.74 | 797,540 | -0.25(-0.36%) |
Mar 18, 2016 | 68.68 | 69.33 | 68.39 | 68.99 | 819,622 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,317 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.25 | 68.07 | 69.13 | 640,522 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,396 | +0.48(+0.71%) |
Mar 14, 2016 | 68.05 | 68.31 | 67.84 | 68.00 | 636,485 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,724 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,946 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,447 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.46 | 65.81 | 65.91 | 728,410 | -0.10(-0.16%) |
Mar 07, 2016 | 65.96 | 66.30 | 65.71 | 66.02 | 1,384,491 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.84 | 66.06 | 66.43 | 1,108,772 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.28 | 65.44 | 66.20 | 961,815 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,403 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,583 | +2.22(+3.41%) |
Feb 29, 2016 | 65.07 | 65.79 | 65.03 | 65.05 | 916,664 | -0.93(-1.41%) |
Feb 26, 2016 | 67.41 | 66.84 | 65.93 | 65.98 | 1,609,413 | -1.43(-2.13%) |
Feb 25, 2016 | 66.65 | 67.42 | 66.41 | 67.41 | 1,166,619 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.77 | 64.50 | 65.64 | 1,182,639 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.22 | 66.29 | 651,915 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,964 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,832 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.08 | 66.27 | 932,392 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.28 | 1,264,069 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.65 | 64.29 | 65.39 | 1,992,896 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,523 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.57 | 63.62 | 64.14 | 1,451,771 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.63 | 64.71 | 1,905,227 | +0.06(+0.09%) |
Feb 09, 2016 | 63.44 | 65.26 | 63.40 | 64.65 | 3,344,012 | +0.49(+0.77%) |
Feb 08, 2016 | 63.68 | 64.21 | 63.28 | 64.16 | 2,510,611 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.84 | 64.69 | 65.10 | 2,034,085 | -2.44(-3.62%) |
Feb 04, 2016 | 67.16 | 67.92 | 66.95 | 67.54 | 1,486,458 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.49 | 66.85 | 68.27 | 1,476,195 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.98 | 67.10 | 1,506,177 | -1.72(-2.50%) |
Feb 01, 2016 | 67.92 | 69.05 | 67.82 | 68.81 | 1,405,290 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,293 | +1.81(+2.70%) |
Jan 28, 2016 | 68.05 | 68.13 | 66.86 | 67.09 | 1,831,998 | -1.03(-1.51%) |
Jan 27, 2016 | 68.24 | 69.16 | 67.90 | 68.11 | 1,149,399 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,530 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.49 | 67.51 | 67.61 | 1,571,081 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,902 | +0.24(+0.36%) |
Jan 21, 2016 | 66.85 | 67.61 | 66.16 | 67.34 | 2,349,098 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,157 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,376 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,555 | -2.43(-3.54%) |
Jan 14, 2016 | 68.56 | 69.31 | 68.15 | 68.83 | 2,303,446 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,685 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.38 | 3,917,704 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,612 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.27 | 66.40 | 1,374,608 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.66 | 1,935,162 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.16 | 66.19 | 67.04 | 1,194,821 | +0.59(+0.88%) |
Jan 05, 2016 | 65.90 | 66.57 | 65.76 | 66.46 | 1,612,224 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.52 | 66.60 | 1,245,569 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,283 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,358 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,343 | +0.52(+0.75%) |
Dec 28, 2015 | 69.18 | 69.36 | 68.93 | 69.34 | 384,493 | +0.22(+0.32%) |
Dec 24, 2015 | 68.94 | 69.12 | 69.12 | 69.12 | 189,019 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,235 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.43 | 67.50 | 68.30 | 850,177 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.56 | 67.61 | 67.93 | 1,056,523 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,521 | -0.25(-0.37%) |
Dec 17, 2015 | 68.56 | 68.64 | 67.67 | 67.70 | 1,202,631 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.93 | 67.76 | 1,586,842 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.98 | 67.35 | 67.57 | 926,336 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,833 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.66 | 840,044 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.54 | 67.67 | 816,523 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,922 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.86 | 68.11 | 899,742 | -0.33(-0.48%) |
Dec 07, 2015 | 68.49 | 68.53 | 68.09 | 68.44 | 928,674 | +0.25(+0.37%) |
Dec 04, 2015 | 67.41 | 68.35 | 67.38 | 68.19 | 1,641,716 | +0.42(+0.62%) |
Dec 03, 2015 | 68.43 | 68.56 | 67.46 | 67.77 | 1,652,903 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,146 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.87 | 68.36 | 68.83 | 810,225 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,317 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,368 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,888 | +0.31(+0.46%) |
Nov 24, 2015 | 67.79 | 68.11 | 67.36 | 67.90 | 1,081,376 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,401 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.74 | 68.87 | 685,173 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,536 | +0.66(+0.97%) |
Nov 18, 2015 | 67.99 | 68.64 | 67.60 | 68.55 | 1,000,367 | +1.08(+1.60%) |
Nov 17, 2015 | 67.61 | 67.95 | 67.41 | 67.47 | 936,437 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.84 | 67.37 | 791,295 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,140 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 67.99 | 68.33 | 1,301,470 | -0.17(-0.25%) |
Nov 11, 2015 | 68.18 | 68.70 | 68.04 | 68.50 | 2,184,793 | +0.90(+1.33%) |
Nov 10, 2015 | 67.04 | 67.70 | 66.92 | 67.60 | 1,387,640 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.30 | 67.50 | 68.07 | 1,082,037 | +0.04(+0.06%) |
Nov 06, 2015 | 67.99 | 68.17 | 67.41 | 68.03 | 1,825,128 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 68.99 | 69.03 | 1,458,468 | +0.71(+1.04%) |
Nov 04, 2015 | 69.00 | 69.02 | 68.16 | 68.32 | 1,420,025 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,655 | +0.33(+0.48%) |
Nov 02, 2015 | 68.79 | 68.99 | 68.64 | 68.93 | 902,260 | +0.98(+1.44%) |
Oct 30, 2015 | 67.54 | 68.49 | 67.48 | 67.96 | 1,149,948 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,907 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 67.99 | 66.83 | 67.37 | 1,282,313 | +0.85(+1.28%) |
Oct 27, 2015 | 67.08 | 67.35 | 66.37 | 66.52 | 1,758,642 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.60 | 66.81 | 891,218 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.04 | 66.32 | 66.76 | 1,087,277 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.15 | 66.50 | 1,215,526 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,981 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.88 | 65.15 | 1,388,692 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,551 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,396 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,202 | +1.14(+1.81%) |
Oct 14, 2015 | 62.87 | 63.02 | 62.47 | 62.84 | 1,072,403 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.42 | 4,003,171 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.88 | 59.10 | 1,523,669 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,969 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,707 | +0.15(+0.25%) |
Oct 07, 2015 | 57.93 | 58.37 | 57.56 | 58.18 | 1,008,776 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.12 | 1,161,235 | +0.56(+0.97%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.18 | 57.56 | 795,723 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,505 | +1.42(+2.56%) |
Oct 01, 2015 | 55.72 | 55.82 | 54.77 | 55.40 | 1,032,647 | -0.54(-0.97%) |
Sep 30, 2015 | 56.35 | 56.43 | 55.43 | 55.94 | 1,055,067 | +0.72(+1.30%) |
Sep 29, 2015 | 54.83 | 55.40 | 54.69 | 55.22 | 1,108,913 | +0.51(+0.93%) |
Sep 28, 2015 | 55.42 | 55.42 | 54.71 | 54.71 | 1,405,810 | -0.41(-0.75%) |
Sep 25, 2015 | 55.27 | 55.65 | 54.97 | 55.13 | 2,059,008 | +0.41(+0.74%) |
Sep 24, 2015 | 54.39 | 54.76 | 54.02 | 54.72 | 2,678,408 | -0.09(-0.16%) |
Sep 23, 2015 | 54.67 | 54.97 | 54.35 | 54.81 | 1,860,849 | +0.07(+0.13%) |
Sep 22, 2015 | 55.00 | 55.17 | 54.34 | 54.74 | 1,646,783 | -1.46(-2.60%) |
Sep 21, 2015 | 56.29 | 56.48 | 55.91 | 56.20 | 960,509 | +0.11(+0.20%) |
Sep 18, 2015 | 56.30 | 56.88 | 55.96 | 56.09 | 1,618,965 | -1.82(-3.15%) |
Sep 17, 2015 | 57.80 | 58.40 | 57.62 | 57.91 | 1,403,948 | +0.09(+0.15%) |
Sep 16, 2015 | 57.55 | 58.03 | 57.36 | 57.82 | 1,543,828 | +0.07(+0.12%) |
Sep 15, 2015 | 56.79 | 58.71 | 56.58 | 57.75 | 1,845,962 | +0.94(+1.66%) |
Sep 14, 2015 | 56.85 | 57.04 | 56.62 | 56.81 | 701,469 | -0.22(-0.39%) |
Sep 11, 2015 | 56.64 | 57.04 | 56.58 | 57.04 | 1,043,980 | +0.07(+0.12%) |
Sep 10, 2015 | 56.10 | 57.42 | 56.07 | 56.97 | 1,508,424 | +0.79(+1.41%) |
Sep 09, 2015 | 57.33 | 57.42 | 56.08 | 56.17 | 1,449,196 | -1.11(-1.94%) |
Sep 08, 2015 | 56.95 | 57.30 | 56.70 | 57.29 | 1,035,857 | +1.40(+2.50%) |
Sep 04, 2015 | 55.91 | 55.89 | 55.89 | 55.89 | 1,933,161 | -1.59(-2.76%) |
Sep 03, 2015 | 57.17 | 57.57 | 57.14 | 57.48 | 3,256,155 | +0.38(+0.67%) |
Sep 02, 2015 | 56.86 | 57.11 | 56.29 | 57.10 | 1,732,099 | +0.47(+0.82%) |
Sep 01, 2015 | 57.10 | 57.16 | 56.39 | 56.63 | 1,252,036 | -1.44(-2.48%) |
Aug 31, 2015 | 57.98 | 58.33 | 57.74 | 58.07 | 894,854 | -0.17(-0.30%) |
Aug 28, 2015 | 57.84 | 58.34 | 57.65 | 58.25 | 1,585,807 | -0.43(-0.74%) |
Aug 27, 2015 | 58.29 | 58.68 | 57.84 | 58.68 | 1,724,720 | +1.00(+1.74%) |
Aug 26, 2015 | 57.77 | 58.04 | 56.79 | 57.68 | 8,181,391 | +0.28(+0.48%) |
Aug 25, 2015 | 59.29 | 59.49 | 57.34 | 57.40 | 2,995,742 | +0.87(+1.54%) |
Aug 24, 2015 | 56.04 | 58.63 | 54.45 | 56.53 | 3,236,812 | -1.93(-3.31%) |
Aug 21, 2015 | 59.14 | 59.55 | 58.41 | 58.46 | 2,435,921 | -0.34(-0.57%) |
Aug 20, 2015 | 60.59 | 60.61 | 58.79 | 58.80 | 1,580,288 | -1.79(-2.95%) |
Aug 19, 2015 | 60.03 | 60.88 | 59.89 | 60.59 | 1,569,253 | +0.35(+0.59%) |
Aug 18, 2015 | 60.22 | 60.31 | 59.95 | 60.23 | 822,210 | -0.35(-0.57%) |
Aug 17, 2015 | 60.04 | 60.61 | 59.93 | 60.58 | 782,212 | -0.40(-0.65%) |
Aug 14, 2015 | 60.79 | 61.06 | 60.56 | 60.97 | 765,937 | -0.05(-0.08%) |
Aug 13, 2015 | 61.07 | 61.30 | 60.83 | 61.03 | 835,894 | -0.78(-1.26%) |
Aug 12, 2015 | 61.28 | 61.82 | 60.64 | 61.80 | 1,307,644 | -0.03(-0.06%) |
Aug 11, 2015 | 62.44 | 62.52 | 61.53 | 61.84 | 664,734 | -1.26(-2.00%) |
Aug 10, 2015 | 62.39 | 63.27 | 62.38 | 63.10 | 571,861 | +0.93(+1.50%) |
Aug 07, 2015 | 62.00 | 62.23 | 61.70 | 62.17 | 676,448 | -0.22(-0.36%) |
Aug 06, 2015 | 62.91 | 62.99 | 62.29 | 62.39 | 897,053 | -0.08(-0.12%) |
Aug 05, 2015 | 62.36 | 62.84 | 62.29 | 62.47 | 517,763 | +0.37(+0.60%) |
Aug 04, 2015 | 62.29 | 62.43 | 61.97 | 62.10 | 1,011,455 | +0.26(+0.42%) |
Aug 03, 2015 | 62.55 | 62.55 | 61.60 | 61.84 | 1,136,080 | -0.04(-0.07%) |
Jul 31, 2015 | 62.05 | 62.25 | 61.70 | 61.88 | 602,408 | +0.03(+0.04%) |
Jul 30, 2015 | 61.44 | 61.97 | 61.09 | 61.85 | 1,500,617 | -0.39(-0.62%) |
Jul 29, 2015 | 61.94 | 62.66 | 61.85 | 62.24 | 1,029,669 | -0.15(-0.24%) |
Jul 28, 2015 | 61.78 | 62.50 | 61.67 | 62.39 | 2,630,777 | +0.49(+0.80%) |
Jul 27, 2015 | 62.59 | 62.62 | 61.79 | 61.90 | 2,106,825 | -0.64(-1.02%) |
Jul 24, 2015 | 63.47 | 63.58 | 62.36 | 62.54 | 2,995,394 | -0.85(-1.35%) |
Jul 23, 2015 | 63.30 | 63.67 | 63.10 | 63.39 | 1,410,636 | +0.74(+1.19%) |
Jul 22, 2015 | 62.92 | 63.24 | 62.48 | 62.65 | 2,538,497 | -0.21(-0.33%) |
Jul 21, 2015 | 64.34 | 64.52 | 62.08 | 62.86 | 4,176,410 | -1.43(-2.23%) |
Jul 20, 2015 | 64.79 | 64.82 | 64.15 | 64.29 | 1,711,017 | +0.25(+0.39%) |
Jul 17, 2015 | 64.48 | 64.50 | 63.81 | 64.04 | 874,461 | -0.37(-0.58%) |
Jul 16, 2015 | 64.49 | 64.62 | 64.26 | 64.41 | 1,107,325 | +0.39(+0.61%) |
Jul 15, 2015 | 63.57 | 64.55 | 63.35 | 64.02 | 2,105,345 | +0.81(+1.28%) |
Jul 14, 2015 | 63.11 | 63.45 | 62.99 | 63.21 | 945,085 | +0.53(+0.84%) |
Jul 13, 2015 | 62.87 | 63.08 | 62.61 | 62.68 | 1,165,621 | +0.28(+0.46%) |
Jul 10, 2015 | 62.89 | 62.92 | 62.22 | 62.40 | 1,732,311 | +2.12(+3.52%) |
Jul 09, 2015 | 60.58 | 60.90 | 60.23 | 60.27 | 1,160,962 | +1.15(+1.94%) |
Jul 08, 2015 | 59.36 | 59.74 | 58.95 | 59.13 | 1,106,255 | -0.31(-0.52%) |
Jul 07, 2015 | 58.60 | 59.63 | 57.87 | 59.44 | 2,753,678 | +0.50(+0.85%) |
Jul 06, 2015 | 58.55 | 59.45 | 58.48 | 58.94 | 1,967,414 | -1.47(-2.43%) |
Jul 02, 2015 | 60.76 | 60.40 | 60.40 | 60.40 | 774,260 | -0.35(-0.58%) |
Jul 01, 2015 | 61.13 | 61.29 | 60.59 | 60.76 | 1,444,602 | +0.12(+0.20%) |
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,900 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,627 | -1.98(-3.14%) |
Jun 26, 2015 | 63.62 | 63.68 | 62.74 | 63.00 | 705,155 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,362 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.37 | 63.47 | 790,899 | -0.84(-1.30%) |
Jun 23, 2015 | 64.64 | 64.69 | 64.26 | 64.31 | 649,390 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,693 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.73 | 984,181 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.25 | 1,452,285 | +0.32(+0.51%) |
Jun 17, 2015 | 62.92 | 63.20 | 62.38 | 62.93 | 932,854 | -0.06(-0.10%) |
Jun 16, 2015 | 62.29 | 63.18 | 62.20 | 62.99 | 800,134 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.10 | 62.57 | 770,962 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.50 | 739,630 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.06 | 680,679 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,462 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,321 | -0.60(-0.94%) |
Jun 08, 2015 | 63.56 | 63.68 | 63.11 | 63.39 | 849,358 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,879 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.71 | 64.48 | 64.62 | 681,074 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,136 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.83 | 64.23 | 64.48 | 811,260 | +0.71(+1.11%) |