Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.58 | 71.67 | 70.97 | 71.18 | 1,528,935 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,949 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,518 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,523 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,253 | +1.40(+2.05%) |
May 23, 2016 | 68.73 | 69.00 | 68.40 | 68.45 | 832,023 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,020 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.22 | 67.44 | 912,218 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,706 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.58 | 1,088,845 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,358 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,004 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.50 | 67.83 | 636,744 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,401 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,130 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.62 | 1,081,148 | +0.85(+1.27%) |
May 06, 2016 | 66.48 | 66.86 | 66.30 | 66.77 | 541,264 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,807 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,088 | -0.91(-1.34%) |
May 03, 2016 | 68.06 | 68.22 | 67.50 | 67.80 | 822,630 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,812 | +0.98(+1.44%) |
Apr 29, 2016 | 67.99 | 68.06 | 67.49 | 67.88 | 1,017,715 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,126 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.96 | 1,564,512 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,282 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,292 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.70 | 68.89 | 69.25 | 1,031,973 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,262 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,106 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,033 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,673 | +0.72(+1.06%) |
Apr 15, 2016 | 68.12 | 68.36 | 67.67 | 67.79 | 597,384 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.24 | 1,080,542 | +0.60(+0.89%) |
Apr 13, 2016 | 67.30 | 67.72 | 67.10 | 67.63 | 866,071 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.54 | 67.85 | 1,989,290 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.95 | 66.30 | 66.40 | 2,306,129 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,910 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,021 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.38 | 67.13 | 68.38 | 865,724 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,516 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,674 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,599 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.15 | 69.40 | 69.44 | 704,155 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.14 | 69.59 | 69.67 | 1,120,101 | +0.42(+0.61%) |
Mar 29, 2016 | 68.12 | 69.32 | 67.93 | 69.25 | 1,253,787 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,250 | +0.68(+0.99%) |
Mar 24, 2016 | 68.38 | 68.59 | 68.59 | 68.59 | 450,874 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.50 | 68.63 | 817,402 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.88 | 68.06 | 68.69 | 373,732 | -0.05(-0.08%) |
Mar 21, 2016 | 68.69 | 68.99 | 68.55 | 68.75 | 797,514 | -0.25(-0.36%) |
Mar 18, 2016 | 68.69 | 69.33 | 68.39 | 69.00 | 819,596 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,293 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.26 | 68.07 | 69.14 | 640,501 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,380 | +0.48(+0.71%) |
Mar 14, 2016 | 68.06 | 68.31 | 67.84 | 68.00 | 636,464 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,696 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,905 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,418 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.47 | 65.82 | 65.91 | 728,387 | -0.10(-0.16%) |
Mar 07, 2016 | 65.97 | 66.30 | 65.72 | 66.02 | 1,384,446 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.85 | 66.06 | 66.43 | 1,108,736 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.29 | 65.44 | 66.20 | 961,784 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,363 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,549 | +2.22(+3.41%) |
Feb 29, 2016 | 65.08 | 65.79 | 65.03 | 65.05 | 916,634 | -0.93(-1.41%) |
Feb 26, 2016 | 67.42 | 66.85 | 65.93 | 65.98 | 1,609,361 | -1.43(-2.13%) |
Feb 25, 2016 | 66.66 | 67.43 | 66.42 | 67.42 | 1,166,581 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.78 | 64.50 | 65.65 | 1,182,600 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.23 | 66.29 | 651,894 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,910 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,781 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.09 | 66.27 | 932,362 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.29 | 1,264,028 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.66 | 64.29 | 65.40 | 1,992,832 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,466 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.58 | 63.63 | 64.14 | 1,451,724 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.64 | 64.71 | 1,905,165 | +0.06(+0.09%) |
Feb 09, 2016 | 63.45 | 65.27 | 63.40 | 64.65 | 3,343,903 | +0.49(+0.77%) |
Feb 08, 2016 | 63.69 | 64.21 | 63.28 | 64.16 | 2,510,529 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.85 | 64.70 | 65.10 | 2,034,019 | -2.44(-3.62%) |
Feb 04, 2016 | 67.17 | 67.93 | 66.95 | 67.55 | 1,486,410 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.50 | 66.86 | 68.27 | 1,476,147 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.99 | 67.10 | 1,506,128 | -1.72(-2.50%) |
Feb 01, 2016 | 67.93 | 69.05 | 67.82 | 68.82 | 1,405,244 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,243 | +1.81(+2.70%) |
Jan 28, 2016 | 68.06 | 68.13 | 66.86 | 67.09 | 1,831,939 | -1.03(-1.51%) |
Jan 27, 2016 | 68.25 | 69.16 | 67.90 | 68.12 | 1,149,362 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,497 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.50 | 67.51 | 67.62 | 1,571,030 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,817 | +0.24(+0.36%) |
Jan 21, 2016 | 66.86 | 67.61 | 66.16 | 67.34 | 2,349,022 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,072 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,314 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,496 | -2.43(-3.54%) |
Jan 14, 2016 | 68.57 | 69.31 | 68.15 | 68.83 | 2,303,371 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,590 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.39 | 3,917,576 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,555 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.28 | 66.40 | 1,374,563 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.67 | 1,935,099 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.17 | 66.19 | 67.05 | 1,194,782 | +0.59(+0.88%) |
Jan 05, 2016 | 65.91 | 66.57 | 65.76 | 66.46 | 1,612,172 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.53 | 66.61 | 1,245,528 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,273 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,344 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,327 | +0.52(+0.75%) |
Dec 28, 2015 | 69.19 | 69.36 | 68.93 | 69.34 | 384,480 | +0.22(+0.32%) |
Dec 24, 2015 | 68.95 | 69.12 | 69.12 | 69.12 | 189,013 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,214 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.44 | 67.50 | 68.30 | 850,149 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.57 | 67.62 | 67.93 | 1,056,489 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,479 | -0.25(-0.37%) |
Dec 17, 2015 | 68.57 | 68.64 | 67.68 | 67.70 | 1,202,592 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.94 | 67.76 | 1,586,791 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.99 | 67.36 | 67.57 | 926,306 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,778 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.67 | 840,017 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.55 | 67.67 | 816,497 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,896 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.87 | 68.12 | 899,713 | -0.33(-0.48%) |
Dec 07, 2015 | 68.50 | 68.53 | 68.09 | 68.44 | 928,644 | +0.25(+0.37%) |
Dec 04, 2015 | 67.42 | 68.35 | 67.38 | 68.19 | 1,641,662 | +0.42(+0.62%) |
Dec 03, 2015 | 68.44 | 68.57 | 67.46 | 67.77 | 1,652,849 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,101 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.88 | 68.37 | 68.83 | 810,198 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,271 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,354 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,869 | +0.31(+0.46%) |
Nov 24, 2015 | 67.80 | 68.11 | 67.36 | 67.90 | 1,081,341 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,358 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.75 | 68.88 | 685,151 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,508 | +0.66(+0.97%) |
Nov 18, 2015 | 68.00 | 68.64 | 67.60 | 68.55 | 1,000,335 | +1.08(+1.60%) |
Nov 17, 2015 | 67.62 | 67.95 | 67.42 | 67.47 | 936,406 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.85 | 67.37 | 791,269 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,110 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 68.00 | 68.33 | 1,301,427 | -0.17(-0.25%) |
Nov 11, 2015 | 68.19 | 68.70 | 68.04 | 68.50 | 2,184,722 | +0.90(+1.33%) |
Nov 10, 2015 | 67.05 | 67.70 | 66.92 | 67.61 | 1,387,595 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.31 | 67.50 | 68.07 | 1,082,002 | +0.04(+0.06%) |
Nov 06, 2015 | 68.00 | 68.18 | 67.41 | 68.03 | 1,825,069 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 69.00 | 69.03 | 1,458,421 | +0.71(+1.04%) |
Nov 04, 2015 | 69.01 | 69.02 | 68.16 | 68.32 | 1,419,979 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,608 | +0.33(+0.48%) |
Nov 02, 2015 | 68.79 | 69.00 | 68.64 | 68.94 | 902,231 | +0.98(+1.44%) |
Oct 30, 2015 | 67.54 | 68.49 | 67.49 | 67.96 | 1,149,911 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,889 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 68.00 | 66.83 | 67.37 | 1,282,271 | +0.85(+1.29%) |
Oct 27, 2015 | 67.08 | 67.36 | 66.37 | 66.52 | 1,758,585 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.61 | 66.81 | 891,189 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.05 | 66.32 | 66.76 | 1,087,242 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.16 | 66.50 | 1,215,487 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,930 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.89 | 65.15 | 1,388,647 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,519 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,361 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,143 | +1.14(+1.81%) |
Oct 14, 2015 | 62.88 | 63.03 | 62.47 | 62.84 | 1,072,368 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.43 | 4,003,041 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.89 | 59.10 | 1,523,620 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,936 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,671 | +0.15(+0.25%) |
Oct 07, 2015 | 57.94 | 58.37 | 57.56 | 58.19 | 1,008,743 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.13 | 1,161,198 | +0.56(+0.98%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.19 | 57.56 | 795,697 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,459 | +1.42(+2.56%) |
Oct 01, 2015 | 55.73 | 55.82 | 54.77 | 55.40 | 1,032,613 | -0.54(-0.97%) |
Sep 30, 2015 | 56.36 | 56.43 | 55.43 | 55.94 | 1,055,033 | +0.72(+1.30%) |
Sep 29, 2015 | 54.84 | 55.40 | 54.69 | 55.23 | 1,108,877 | +0.51(+0.93%) |
Sep 28, 2015 | 55.42 | 55.42 | 54.71 | 54.72 | 1,405,764 | -0.41(-0.75%) |
Sep 25, 2015 | 55.27 | 55.65 | 54.97 | 55.13 | 2,058,941 | +0.41(+0.74%) |
Sep 24, 2015 | 54.39 | 54.76 | 54.02 | 54.72 | 2,678,321 | -0.09(-0.16%) |
Sep 23, 2015 | 54.67 | 54.97 | 54.35 | 54.81 | 1,860,789 | +0.07(+0.13%) |
Sep 22, 2015 | 55.00 | 55.17 | 54.34 | 54.74 | 1,646,729 | -1.46(-2.60%) |
Sep 21, 2015 | 56.29 | 56.48 | 55.92 | 56.20 | 960,478 | +0.11(+0.20%) |
Sep 18, 2015 | 56.30 | 56.88 | 55.96 | 56.09 | 1,618,913 | -1.82(-3.15%) |
Sep 17, 2015 | 57.80 | 58.40 | 57.62 | 57.91 | 1,403,902 | +0.09(+0.15%) |
Sep 16, 2015 | 57.56 | 58.03 | 57.36 | 57.82 | 1,543,778 | +0.07(+0.12%) |
Sep 15, 2015 | 56.80 | 58.71 | 56.58 | 57.76 | 1,845,902 | +0.94(+1.66%) |
Sep 14, 2015 | 56.85 | 57.04 | 56.62 | 56.81 | 701,446 | -0.22(-0.39%) |
Sep 11, 2015 | 56.64 | 57.04 | 56.58 | 57.04 | 1,043,946 | +0.07(+0.12%) |
Sep 10, 2015 | 56.11 | 57.43 | 56.07 | 56.97 | 1,508,375 | +0.79(+1.41%) |
Sep 09, 2015 | 57.33 | 57.42 | 56.08 | 56.17 | 1,449,149 | -1.11(-1.94%) |
Sep 08, 2015 | 56.95 | 57.31 | 56.70 | 57.29 | 1,035,823 | +1.40(+2.50%) |
Sep 04, 2015 | 55.92 | 55.89 | 55.89 | 55.89 | 1,933,098 | -1.59(-2.76%) |
Sep 03, 2015 | 57.17 | 57.57 | 57.14 | 57.48 | 3,256,049 | +0.38(+0.67%) |
Sep 02, 2015 | 56.86 | 57.12 | 56.29 | 57.10 | 1,732,042 | +0.47(+0.82%) |
Sep 01, 2015 | 57.10 | 57.16 | 56.39 | 56.63 | 1,251,996 | -1.44(-2.48%) |
Aug 31, 2015 | 57.98 | 58.33 | 57.74 | 58.07 | 894,825 | -0.17(-0.30%) |
Aug 28, 2015 | 57.84 | 58.34 | 57.65 | 58.25 | 1,585,755 | -0.43(-0.74%) |
Aug 27, 2015 | 58.29 | 58.68 | 57.85 | 58.68 | 1,724,664 | +1.00(+1.74%) |
Aug 26, 2015 | 57.77 | 58.04 | 56.79 | 57.68 | 8,181,126 | +0.28(+0.48%) |
Aug 25, 2015 | 59.29 | 59.49 | 57.34 | 57.40 | 2,995,644 | +0.87(+1.54%) |
Aug 24, 2015 | 56.05 | 58.64 | 54.45 | 56.53 | 3,236,707 | -1.93(-3.31%) |
Aug 21, 2015 | 59.15 | 59.55 | 58.41 | 58.46 | 2,435,842 | -0.34(-0.57%) |
Aug 20, 2015 | 60.59 | 60.61 | 58.79 | 58.80 | 1,580,237 | -1.79(-2.95%) |
Aug 19, 2015 | 60.03 | 60.88 | 59.89 | 60.59 | 1,569,202 | +0.35(+0.59%) |
Aug 18, 2015 | 60.22 | 60.31 | 59.96 | 60.23 | 822,183 | -0.35(-0.57%) |
Aug 17, 2015 | 60.04 | 60.61 | 59.93 | 60.58 | 782,187 | -0.40(-0.65%) |
Aug 14, 2015 | 60.79 | 61.06 | 60.56 | 60.98 | 765,912 | -0.05(-0.08%) |
Aug 13, 2015 | 61.07 | 61.30 | 60.83 | 61.03 | 835,867 | -0.78(-1.26%) |
Aug 12, 2015 | 61.29 | 61.82 | 60.64 | 61.80 | 1,307,602 | -0.03(-0.06%) |
Aug 11, 2015 | 62.44 | 62.52 | 61.54 | 61.84 | 664,713 | -1.26(-2.00%) |
Aug 10, 2015 | 62.39 | 63.27 | 62.38 | 63.10 | 571,843 | +0.93(+1.50%) |
Aug 07, 2015 | 62.00 | 62.23 | 61.71 | 62.17 | 676,426 | -0.22(-0.36%) |
Aug 06, 2015 | 62.91 | 63.00 | 62.29 | 62.39 | 897,024 | -0.08(-0.12%) |
Aug 05, 2015 | 62.36 | 62.84 | 62.29 | 62.47 | 517,746 | +0.37(+0.60%) |
Aug 04, 2015 | 62.30 | 62.43 | 61.97 | 62.10 | 1,011,422 | +0.26(+0.42%) |
Aug 03, 2015 | 62.56 | 62.56 | 61.61 | 61.84 | 1,136,043 | -0.04(-0.07%) |
Jul 31, 2015 | 62.05 | 62.25 | 61.70 | 61.88 | 602,388 | +0.03(+0.04%) |
Jul 30, 2015 | 61.44 | 61.97 | 61.09 | 61.86 | 1,500,569 | -0.39(-0.62%) |
Jul 29, 2015 | 61.94 | 62.66 | 61.86 | 62.24 | 1,029,635 | -0.15(-0.24%) |
Jul 28, 2015 | 61.78 | 62.50 | 61.67 | 62.39 | 2,630,692 | +0.49(+0.79%) |
Jul 27, 2015 | 62.59 | 62.62 | 61.80 | 61.90 | 2,106,756 | -0.64(-1.02%) |
Jul 24, 2015 | 63.47 | 63.58 | 62.37 | 62.54 | 2,995,297 | -0.85(-1.35%) |
Jul 23, 2015 | 63.30 | 63.67 | 63.10 | 63.39 | 1,410,590 | +0.74(+1.19%) |
Jul 22, 2015 | 62.92 | 63.24 | 62.49 | 62.65 | 2,538,415 | -0.21(-0.33%) |
Jul 21, 2015 | 64.34 | 64.52 | 62.09 | 62.86 | 4,176,274 | -1.43(-2.23%) |
Jul 20, 2015 | 64.79 | 64.83 | 64.15 | 64.29 | 1,710,961 | +0.25(+0.39%) |
Jul 17, 2015 | 64.48 | 64.50 | 63.82 | 64.04 | 874,433 | -0.37(-0.58%) |
Jul 16, 2015 | 64.49 | 64.62 | 64.27 | 64.41 | 1,107,289 | +0.39(+0.61%) |
Jul 15, 2015 | 63.57 | 64.55 | 63.35 | 64.02 | 2,105,277 | +0.81(+1.28%) |
Jul 14, 2015 | 63.12 | 63.45 | 63.00 | 63.21 | 945,054 | +0.53(+0.84%) |
Jul 13, 2015 | 62.88 | 63.08 | 62.61 | 62.69 | 1,165,583 | +0.28(+0.46%) |
Jul 10, 2015 | 62.89 | 62.92 | 62.22 | 62.40 | 1,732,254 | +2.12(+3.52%) |
Jul 09, 2015 | 60.58 | 60.91 | 60.23 | 60.28 | 1,160,924 | +1.15(+1.94%) |
Jul 08, 2015 | 59.36 | 59.74 | 58.96 | 59.13 | 1,106,219 | -0.31(-0.52%) |
Jul 07, 2015 | 58.60 | 59.63 | 57.87 | 59.44 | 2,753,588 | +0.50(+0.85%) |
Jul 06, 2015 | 58.55 | 59.45 | 58.48 | 58.94 | 1,967,350 | -1.47(-2.43%) |
Jul 02, 2015 | 60.76 | 60.41 | 60.41 | 60.41 | 774,235 | -0.35(-0.58%) |
Jul 01, 2015 | 61.13 | 61.30 | 60.59 | 60.76 | 1,444,555 | +0.12(+0.20%) |
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,843 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,579 | -1.98(-3.14%) |
Jun 26, 2015 | 63.63 | 63.68 | 62.75 | 63.00 | 705,132 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,336 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.38 | 63.47 | 790,873 | -0.84(-1.30%) |
Jun 23, 2015 | 64.65 | 64.70 | 64.26 | 64.31 | 649,369 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,645 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.74 | 984,149 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.26 | 1,452,238 | +0.32(+0.51%) |
Jun 17, 2015 | 62.93 | 63.20 | 62.38 | 62.94 | 932,824 | -0.06(-0.10%) |
Jun 16, 2015 | 62.30 | 63.18 | 62.20 | 63.00 | 800,108 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.11 | 62.57 | 770,936 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.51 | 739,606 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.07 | 680,657 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,438 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,294 | -0.60(-0.94%) |
Jun 08, 2015 | 63.57 | 63.68 | 63.12 | 63.39 | 849,331 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,849 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.72 | 64.48 | 64.62 | 681,052 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,106 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.84 | 64.23 | 64.48 | 811,234 | +0.71(+1.11%) |