Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.69 | 42.84 | 41.81 | 41.81 | 1,890,642 | -0.91(-2.12%) |
Feb 26, 2016 | 42.22 | 43.01 | 41.85 | 42.71 | 1,960,628 | +0.65(+1.55%) |
Feb 25, 2016 | 41.69 | 42.11 | 41.25 | 42.06 | 1,984,421 | -0.09(-0.21%) |
Feb 24, 2016 | 41.16 | 42.19 | 40.74 | 42.15 | 2,161,775 | +0.72(+1.75%) |
Feb 23, 2016 | 41.77 | 41.92 | 41.28 | 41.42 | 2,534,242 | -0.17(-0.42%) |
Feb 22, 2016 | 40.75 | 41.82 | 40.63 | 41.60 | 2,089,813 | +1.06(+2.62%) |
Feb 19, 2016 | 40.73 | 40.89 | 39.98 | 40.53 | 2,396,080 | -0.46(-1.13%) |
Feb 18, 2016 | 40.04 | 41.24 | 39.53 | 41.00 | 2,676,920 | +1.12(+2.82%) |
Feb 17, 2016 | 37.76 | 40.26 | 37.76 | 39.87 | 2,485,093 | +0.98(+2.51%) |
Feb 16, 2016 | 37.43 | 39.12 | 37.43 | 38.89 | 3,035,021 | +1.46(+3.89%) |
Feb 12, 2016 | 36.63 | 37.44 | 37.44 | 37.44 | 2,497,569 | +0.65(+1.78%) |
Feb 11, 2016 | 37.46 | 37.96 | 36.68 | 36.78 | 2,028,209 | -1.12(-2.94%) |
Feb 10, 2016 | 38.42 | 38.76 | 37.87 | 37.90 | 2,356,237 | -0.17(-0.46%) |
Feb 09, 2016 | 37.71 | 38.42 | 37.51 | 38.08 | 3,138,861 | -0.06(-0.16%) |
Feb 08, 2016 | 37.81 | 39.74 | 37.49 | 38.14 | 5,169,051 | +0.28(+0.74%) |
Feb 05, 2016 | 37.52 | 38.10 | 37.14 | 37.86 | 2,898,524 | +0.15(+0.39%) |
Feb 04, 2016 | 37.15 | 38.24 | 36.99 | 37.71 | 1,801,732 | +0.47(+1.26%) |
Feb 03, 2016 | 36.86 | 37.29 | 35.97 | 37.24 | 3,081,039 | +0.26(+0.71%) |
Feb 02, 2016 | 37.71 | 38.22 | 36.76 | 36.98 | 2,367,181 | -1.09(-2.86%) |
Feb 01, 2016 | 37.32 | 38.20 | 37.06 | 38.07 | 2,225,448 | +0.43(+1.13%) |
Jan 29, 2016 | 36.78 | 37.69 | 36.73 | 37.64 | 2,904,386 | +1.07(+2.93%) |
Jan 28, 2016 | 37.81 | 37.88 | 36.53 | 36.57 | 2,354,785 | -0.98(-2.60%) |
Jan 27, 2016 | 36.75 | 38.18 | 36.70 | 37.54 | 2,944,017 | -0.87(-2.27%) |
Jan 26, 2016 | 37.87 | 38.69 | 37.74 | 38.42 | 2,170,412 | +0.58(+1.54%) |
Jan 25, 2016 | 38.16 | 38.40 | 37.79 | 37.83 | 2,499,673 | -0.26(-0.69%) |
Jan 22, 2016 | 38.49 | 39.03 | 37.87 | 38.09 | 2,116,970 | +0.29(+0.76%) |
Jan 21, 2016 | 37.84 | 38.43 | 37.50 | 37.81 | 3,088,768 | +0.38(+1.03%) |
Jan 20, 2016 | 37.40 | 37.95 | 36.37 | 37.42 | 3,512,540 | -0.26(-0.69%) |
Jan 19, 2016 | 38.50 | 38.58 | 37.10 | 37.68 | 2,894,363 | -1.02(-2.64%) |
Jan 15, 2016 | 37.47 | 38.70 | 38.70 | 38.70 | 3,056,356 | +0.14(+0.36%) |
Jan 14, 2016 | 38.81 | 39.27 | 38.04 | 38.56 | 3,292,908 | -0.18(-0.47%) |
Jan 13, 2016 | 40.01 | 40.29 | 38.63 | 38.75 | 2,819,887 | -1.04(-2.61%) |
Jan 12, 2016 | 40.72 | 41.41 | 39.32 | 39.78 | 2,975,015 | -0.44(-1.11%) |
Jan 11, 2016 | 40.95 | 40.97 | 39.64 | 40.23 | 4,264,937 | -0.44(-1.07%) |
Jan 08, 2016 | 39.98 | 41.39 | 39.62 | 40.66 | 7,364,128 | +0.11(+0.28%) |
Jan 07, 2016 | 40.80 | 41.44 | 40.43 | 40.55 | 5,906,933 | -0.44(-1.08%) |
Jan 06, 2016 | 42.24 | 42.30 | 40.74 | 41.00 | 4,440,582 | -1.76(-4.12%) |
Jan 05, 2016 | 42.26 | 42.90 | 42.11 | 42.76 | 3,712,710 | +0.50(+1.18%) |
Jan 04, 2016 | 41.50 | 42.37 | 41.21 | 42.26 | 3,362,602 | +0.19(+0.46%) |
Dec 31, 2015 | 42.30 | 42.07 | 42.07 | 42.07 | 2,444,351 | -0.31(-0.74%) |
Dec 30, 2015 | 42.59 | 43.11 | 42.30 | 42.38 | 1,786,272 | -0.24(-0.57%) |
Dec 29, 2015 | 42.54 | 43.15 | 42.33 | 42.63 | 2,424,009 | +0.14(+0.33%) |
Dec 28, 2015 | 42.50 | 42.71 | 42.08 | 42.49 | 2,593,331 | -0.19(-0.45%) |
Dec 24, 2015 | 42.50 | 42.68 | 42.68 | 42.68 | 2,639,903 | -0.02(-0.04%) |
Dec 23, 2015 | 41.96 | 43.20 | 41.83 | 42.70 | 8,936,423 | -2.05(-4.58%) |
Dec 22, 2015 | 44.15 | 44.88 | 43.66 | 44.75 | 2,332,862 | +0.84(+1.91%) |
Dec 21, 2015 | 44.13 | 44.23 | 43.66 | 43.91 | 1,896,519 | +0.17(+0.40%) |
Dec 18, 2015 | 45.55 | 45.55 | 43.58 | 43.73 | 7,092,358 | -1.35(-3.00%) |
Dec 17, 2015 | 46.59 | 46.77 | 45.07 | 45.09 | 2,722,178 | -1.63(-3.48%) |
Dec 16, 2015 | 45.97 | 46.81 | 45.92 | 46.71 | 1,716,962 | +0.68(+1.49%) |
Dec 15, 2015 | 45.80 | 46.36 | 45.61 | 46.03 | 2,532,812 | +0.51(+1.13%) |
Dec 14, 2015 | 46.67 | 46.67 | 45.03 | 45.51 | 2,288,632 | -0.38(-0.82%) |
Dec 11, 2015 | 46.24 | 46.54 | 45.78 | 45.89 | 2,056,835 | -1.09(-2.32%) |
Dec 10, 2015 | 46.68 | 47.44 | 46.34 | 46.98 | 2,017,548 | +0.40(+0.86%) |
Dec 09, 2015 | 46.59 | 47.85 | 46.37 | 46.58 | 2,115,079 | -0.38(-0.80%) |
Dec 08, 2015 | 46.98 | 47.68 | 46.65 | 46.95 | 2,729,936 | -0.41(-0.87%) |
Dec 07, 2015 | 47.44 | 47.71 | 47.05 | 47.36 | 2,351,707 | -0.06(-0.13%) |
Dec 04, 2015 | 46.56 | 47.66 | 46.42 | 47.42 | 2,557,496 | +0.90(+1.93%) |
Dec 03, 2015 | 46.68 | 46.80 | 45.73 | 46.52 | 3,267,467 | -0.33(-0.71%) |
Dec 02, 2015 | 47.25 | 47.84 | 46.77 | 46.86 | 2,660,333 | -0.12(-0.26%) |
Dec 01, 2015 | 47.53 | 47.74 | 46.45 | 46.98 | 3,029,947 | -0.56(-1.17%) |
Nov 30, 2015 | 48.34 | 48.46 | 47.20 | 47.54 | 3,265,906 | -0.79(-1.64%) |
Nov 27, 2015 | 48.11 | 48.41 | 47.98 | 48.33 | 1,113,193 | +0.26(+0.54%) |
Nov 25, 2015 | 46.89 | 48.07 | 48.07 | 48.07 | 2,962,766 | +0.87(+1.85%) |
Nov 24, 2015 | 45.74 | 47.54 | 45.58 | 47.20 | 4,237,554 | +1.08(+2.34%) |
Nov 23, 2015 | 47.00 | 47.00 | 45.88 | 46.11 | 2,548,964 | -0.64(-1.36%) |
Nov 20, 2015 | 46.92 | 47.09 | 46.49 | 46.75 | 2,430,921 | -0.17(-0.35%) |
Nov 19, 2015 | 47.33 | 47.34 | 46.69 | 46.92 | 1,499,266 | -0.24(-0.52%) |
Nov 18, 2015 | 46.54 | 47.23 | 46.32 | 47.16 | 2,327,041 | +0.89(+1.92%) |
Nov 17, 2015 | 46.54 | 46.65 | 45.81 | 46.27 | 2,901,327 | -0.25(-0.54%) |
Nov 16, 2015 | 46.38 | 47.14 | 45.71 | 46.52 | 3,624,577 | -0.15(-0.32%) |
Nov 13, 2015 | 48.86 | 49.13 | 46.61 | 46.67 | 3,985,053 | -2.74(-5.54%) |
Nov 12, 2015 | 49.36 | 50.16 | 49.22 | 49.41 | 2,589,986 | -0.33(-0.67%) |
Nov 11, 2015 | 52.13 | 52.13 | 49.57 | 49.74 | 3,380,833 | -2.18(-4.20%) |
Nov 10, 2015 | 52.25 | 52.44 | 51.02 | 51.92 | 1,731,622 | -0.49(-0.93%) |
Nov 09, 2015 | 53.25 | 53.41 | 52.31 | 52.41 | 2,989,227 | -0.99(-1.86%) |
Nov 06, 2015 | 52.95 | 53.46 | 52.68 | 53.40 | 2,172,936 | +0.27(+0.51%) |
Nov 05, 2015 | 52.71 | 53.15 | 52.04 | 53.13 | 1,587,962 | +0.62(+1.18%) |
Nov 04, 2015 | 53.31 | 53.61 | 52.39 | 52.51 | 1,803,813 | -0.95(-1.78%) |
Nov 03, 2015 | 52.03 | 53.52 | 52.03 | 53.46 | 2,824,773 | +1.19(+2.29%) |
Nov 02, 2015 | 52.11 | 52.51 | 51.44 | 52.27 | 2,201,436 | +0.28(+0.54%) |
Oct 30, 2015 | 50.51 | 52.08 | 50.38 | 51.99 | 3,086,629 | +1.70(+3.38%) |
Oct 29, 2015 | 50.43 | 50.66 | 49.93 | 50.29 | 1,504,765 | -0.42(-0.83%) |
Oct 28, 2015 | 50.58 | 50.82 | 49.96 | 50.71 | 1,821,165 | +0.44(+0.87%) |
Oct 27, 2015 | 51.28 | 51.28 | 49.91 | 50.27 | 1,785,433 | -1.21(-2.35%) |
Oct 26, 2015 | 51.62 | 51.87 | 51.45 | 51.48 | 1,921,221 | -0.14(-0.27%) |
Oct 23, 2015 | 51.74 | 51.86 | 51.01 | 51.62 | 2,722,415 | +0.45(+0.89%) |
Oct 22, 2015 | 50.59 | 51.22 | 50.42 | 51.17 | 2,480,172 | +0.85(+1.68%) |
Oct 21, 2015 | 51.38 | 51.44 | 50.31 | 50.33 | 1,725,278 | -0.65(-1.27%) |
Oct 20, 2015 | 50.97 | 51.55 | 50.84 | 50.97 | 1,473,876 | -0.17(-0.32%) |
Oct 19, 2015 | 50.82 | 51.59 | 50.60 | 51.14 | 2,113,043 | +0.31(+0.62%) |
Oct 16, 2015 | 50.57 | 50.90 | 50.41 | 50.82 | 1,725,088 | +0.33(+0.66%) |
Oct 15, 2015 | 50.33 | 50.50 | 49.56 | 50.49 | 1,613,630 | +0.49(+0.98%) |
Oct 14, 2015 | 50.55 | 50.95 | 49.85 | 50.00 | 2,627,445 | -0.64(-1.26%) |
Oct 13, 2015 | 51.28 | 51.48 | 50.51 | 50.64 | 1,565,484 | -0.72(-1.41%) |
Oct 12, 2015 | 51.41 | 51.49 | 50.79 | 51.36 | 1,777,823 | -0.06(-0.12%) |
Oct 09, 2015 | 51.63 | 51.86 | 50.95 | 51.42 | 3,248,733 | -0.21(-0.41%) |
Oct 08, 2015 | 51.24 | 51.72 | 51.24 | 51.63 | 2,220,643 | +0.24(+0.48%) |
Oct 07, 2015 | 52.11 | 52.23 | 50.99 | 51.39 | 3,629,314 | -0.66(-1.27%) |
Oct 06, 2015 | 51.54 | 52.78 | 51.53 | 52.05 | 4,000,184 | +0.26(+0.51%) |
Oct 05, 2015 | 50.69 | 51.82 | 50.42 | 51.79 | 4,727,609 | +1.75(+3.50%) |
Oct 02, 2015 | 49.61 | 50.06 | 48.83 | 50.04 | 2,831,899 | -0.19(-0.38%) |
Oct 01, 2015 | 49.68 | 50.25 | 49.10 | 50.23 | 2,895,597 | +0.51(+1.03%) |
Sep 30, 2015 | 49.55 | 49.83 | 49.17 | 49.72 | 3,392,788 | +0.44(+0.88%) |
Sep 29, 2015 | 49.80 | 50.36 | 49.06 | 49.28 | 2,855,648 | -0.55(-1.10%) |
Sep 28, 2015 | 52.09 | 52.17 | 49.72 | 49.83 | 4,025,598 | -2.30(-4.42%) |
Sep 25, 2015 | 51.71 | 53.97 | 51.44 | 52.13 | 8,255,353 | +0.40(+0.78%) |
Sep 24, 2015 | 51.96 | 52.24 | 51.62 | 51.73 | 3,792,844 | -0.44(-0.85%) |
Sep 23, 2015 | 52.30 | 52.66 | 51.93 | 52.17 | 2,174,374 | -0.20(-0.38%) |
Sep 22, 2015 | 52.47 | 52.58 | 51.94 | 52.37 | 2,526,529 | -0.37(-0.69%) |
Sep 21, 2015 | 52.27 | 52.96 | 52.26 | 52.74 | 3,008,912 | +0.45(+0.87%) |
Sep 18, 2015 | 53.52 | 53.68 | 52.19 | 52.29 | 5,840,664 | -1.67(-3.09%) |
Sep 17, 2015 | 54.28 | 54.74 | 53.86 | 53.95 | 2,637,334 | -0.23(-0.42%) |
Sep 16, 2015 | 53.70 | 54.41 | 53.35 | 54.18 | 2,768,713 | +0.26(+0.49%) |
Sep 15, 2015 | 53.50 | 54.13 | 53.26 | 53.92 | 2,050,985 | +0.61(+1.14%) |
Sep 14, 2015 | 53.65 | 54.02 | 53.25 | 53.31 | 1,860,925 | -0.31(-0.59%) |
Sep 11, 2015 | 54.06 | 54.90 | 53.19 | 53.62 | 1,967,168 | -0.58(-1.06%) |
Sep 10, 2015 | 54.45 | 54.71 | 54.04 | 54.20 | 1,622,751 | -0.40(-0.73%) |
Sep 09, 2015 | 55.76 | 55.95 | 54.47 | 54.60 | 2,114,392 | -0.62(-1.12%) |
Sep 08, 2015 | 54.64 | 55.31 | 54.25 | 55.22 | 2,028,567 | +1.08(+2.00%) |
Sep 04, 2015 | 53.61 | 54.14 | 54.14 | 54.14 | 1,579,446 | -0.18(-0.34%) |
Sep 03, 2015 | 54.17 | 54.80 | 54.13 | 54.32 | 1,865,290 | +0.26(+0.48%) |
Sep 02, 2015 | 53.86 | 54.25 | 53.53 | 54.06 | 2,047,134 | +0.99(+1.87%) |
Sep 01, 2015 | 53.17 | 53.44 | 52.88 | 53.06 | 2,302,685 | -1.09(-2.01%) |
Aug 31, 2015 | 54.18 | 54.40 | 53.73 | 54.15 | 2,205,040 | -0.18(-0.34%) |
Aug 28, 2015 | 54.42 | 55.08 | 54.10 | 54.34 | 2,512,751 | -0.16(-0.29%) |
Aug 27, 2015 | 53.66 | 54.49 | 53.21 | 54.49 | 3,933,743 | +1.12(+2.11%) |
Aug 26, 2015 | 53.41 | 53.42 | 52.14 | 53.37 | 3,804,146 | +0.99(+1.90%) |
Aug 25, 2015 | 53.00 | 53.57 | 51.89 | 52.37 | 4,695,799 | +0.12(+0.23%) |
Aug 24, 2015 | 52.12 | 53.53 | 51.28 | 52.25 | 6,392,060 | -1.69(-3.14%) |
Aug 21, 2015 | 54.26 | 54.74 | 53.90 | 53.94 | 4,340,363 | -0.79(-1.45%) |
Aug 20, 2015 | 54.86 | 55.36 | 54.73 | 54.74 | 2,785,934 | -0.65(-1.18%) |
Aug 19, 2015 | 55.04 | 55.91 | 55.00 | 55.39 | 1,989,988 | +0.02(+0.03%) |
Aug 18, 2015 | 55.43 | 55.78 | 55.23 | 55.37 | 1,704,688 | +0.21(+0.38%) |
Aug 17, 2015 | 54.91 | 55.33 | 54.69 | 55.16 | 1,834,230 | -0.03(-0.06%) |
Aug 14, 2015 | 55.43 | 55.96 | 54.97 | 55.20 | 2,482,952 | -0.31(-0.57%) |
Aug 13, 2015 | 55.58 | 56.07 | 54.91 | 55.51 | 1,589,187 | -0.21(-0.38%) |
Aug 12, 2015 | 55.36 | 55.84 | 54.75 | 55.72 | 1,587,049 | +0.06(+0.11%) |
Aug 11, 2015 | 55.36 | 55.85 | 55.29 | 55.66 | 1,143,959 | -0.14(-0.25%) |
Aug 10, 2015 | 55.64 | 56.34 | 55.44 | 55.80 | 1,334,886 | +0.61(+1.11%) |
Aug 07, 2015 | 55.09 | 55.34 | 54.88 | 55.19 | 1,465,224 | +0.10(+0.17%) |
Aug 06, 2015 | 55.82 | 56.06 | 54.00 | 55.09 | 3,743,077 | -0.76(-1.36%) |
Aug 05, 2015 | 56.38 | 56.43 | 55.56 | 55.85 | 3,725,931 | -0.33(-0.59%) |
Aug 04, 2015 | 56.31 | 56.69 | 56.01 | 56.18 | 1,377,906 | +0.06(+0.11%) |
Aug 03, 2015 | 57.13 | 57.13 | 55.96 | 56.12 | 1,975,125 | -0.75(-1.32%) |
Jul 31, 2015 | 57.15 | 57.16 | 56.70 | 56.87 | 878,941 | +0.00(+0.00%) |
Jul 30, 2015 | 56.47 | 57.02 | 56.20 | 56.87 | 1,549,371 | +0.25(+0.45%) |
Jul 29, 2015 | 56.79 | 57.35 | 56.45 | 56.62 | 2,513,720 | -0.31(-0.55%) |
Jul 28, 2015 | 56.85 | 56.95 | 56.32 | 56.93 | 2,066,607 | +0.18(+0.32%) |
Jul 27, 2015 | 57.27 | 57.34 | 56.70 | 56.75 | 2,467,689 | -0.62(-1.08%) |
Jul 24, 2015 | 58.86 | 58.86 | 57.12 | 57.37 | 2,673,253 | -1.28(-2.19%) |
Jul 23, 2015 | 58.82 | 59.12 | 58.54 | 58.65 | 895,201 | -0.31(-0.53%) |
Jul 22, 2015 | 58.89 | 59.45 | 58.88 | 58.97 | 1,071,768 | +0.19(+0.33%) |
Jul 21, 2015 | 59.23 | 59.38 | 58.37 | 58.77 | 1,827,563 | -0.45(-0.77%) |
Jul 20, 2015 | 59.80 | 59.80 | 59.12 | 59.23 | 856,833 | -0.28(-0.47%) |
Jul 17, 2015 | 60.35 | 60.44 | 59.38 | 59.51 | 1,434,153 | -1.05(-1.74%) |
Jul 16, 2015 | 60.52 | 60.76 | 60.00 | 60.56 | 1,053,749 | +0.37(+0.62%) |
Jul 15, 2015 | 59.87 | 60.19 | 59.50 | 60.19 | 1,167,629 | +0.20(+0.33%) |
Jul 14, 2015 | 60.27 | 60.27 | 59.70 | 59.99 | 1,602,752 | -0.26(-0.43%) |
Jul 13, 2015 | 59.44 | 60.31 | 59.26 | 60.25 | 1,384,323 | +1.03(+1.74%) |
Jul 10, 2015 | 59.45 | 59.76 | 59.09 | 59.22 | 1,511,704 | +0.48(+0.82%) |
Jul 09, 2015 | 60.14 | 60.18 | 58.60 | 58.74 | 2,538,053 | -0.63(-1.06%) |
Jul 08, 2015 | 59.92 | 60.45 | 59.20 | 59.37 | 1,983,962 | -0.92(-1.52%) |
Jul 07, 2015 | 60.24 | 60.41 | 59.27 | 60.28 | 2,007,250 | +0.37(+0.61%) |
Jul 06, 2015 | 59.77 | 60.45 | 59.62 | 59.92 | 1,770,895 | -0.29(-0.48%) |
Jul 02, 2015 | 60.69 | 60.20 | 60.20 | 60.20 | 1,411,076 | -0.35(-0.58%) |
Jul 01, 2015 | 60.48 | 60.63 | 59.99 | 60.55 | 1,528,206 | +0.41(+0.68%) |
Jun 30, 2015 | 60.56 | 60.72 | 59.92 | 60.14 | 1,859,087 | +0.18(+0.31%) |
Jun 29, 2015 | 61.30 | 61.76 | 59.95 | 59.96 | 3,090,146 | -2.04(-3.29%) |
Jun 26, 2015 | 60.20 | 62.08 | 60.20 | 62.00 | 5,918,178 | +1.64(+2.72%) |
Jun 25, 2015 | 59.54 | 61.03 | 58.85 | 60.36 | 6,858,532 | -0.97(-1.58%) |
Jun 24, 2015 | 61.86 | 62.03 | 61.26 | 61.33 | 2,955,328 | -0.36(-0.58%) |
Jun 23, 2015 | 61.68 | 61.96 | 61.34 | 61.69 | 2,430,152 | +0.21(+0.34%) |
Jun 22, 2015 | 61.96 | 62.24 | 61.35 | 61.48 | 2,416,613 | -0.20(-0.33%) |
Jun 19, 2015 | 61.93 | 62.50 | 61.68 | 61.68 | 3,650,490 | -0.31(-0.51%) |
Jun 18, 2015 | 61.29 | 62.25 | 61.29 | 61.99 | 1,852,781 | +0.90(+1.47%) |
Jun 17, 2015 | 60.79 | 61.24 | 60.69 | 61.09 | 1,489,550 | +0.34(+0.56%) |
Jun 16, 2015 | 60.47 | 60.79 | 60.38 | 60.75 | 1,406,873 | +0.33(+0.55%) |
Jun 15, 2015 | 60.70 | 60.81 | 60.29 | 60.42 | 2,047,460 | -0.58(-0.94%) |
Jun 12, 2015 | 60.62 | 61.46 | 60.46 | 61.00 | 1,744,490 | +0.15(+0.24%) |
Jun 11, 2015 | 61.12 | 61.88 | 60.72 | 60.85 | 2,140,333 | +0.02(+0.03%) |
Jun 10, 2015 | 60.13 | 60.86 | 60.09 | 60.83 | 2,144,510 | +0.80(+1.34%) |
Jun 09, 2015 | 60.82 | 60.98 | 60.03 | 60.03 | 1,493,420 | -0.51(-0.84%) |
Jun 08, 2015 | 60.82 | 61.02 | 60.53 | 60.54 | 1,663,482 | -0.33(-0.54%) |
Jun 05, 2015 | 61.19 | 61.22 | 60.60 | 60.87 | 1,745,606 | -0.26(-0.43%) |
Jun 04, 2015 | 61.39 | 61.74 | 61.03 | 61.13 | 1,243,701 | -0.42(-0.68%) |
Jun 03, 2015 | 61.90 | 62.07 | 61.26 | 61.55 | 2,102,963 | -0.42(-0.68%) |
Jun 02, 2015 | 62.17 | 62.47 | 61.92 | 61.97 | 1,243,013 | -0.40(-0.64%) |
Jun 01, 2015 | 62.39 | 63.60 | 62.02 | 62.37 | 2,736,532 | +0.18(+0.29%) |
May 29, 2015 | 62.50 | 62.78 | 62.18 | 62.18 | 1,757,823 | -0.38(-0.61%) |
May 28, 2015 | 62.10 | 62.80 | 61.98 | 62.57 | 1,987,213 | +0.53(+0.86%) |
May 27, 2015 | 61.83 | 62.61 | 61.70 | 62.03 | 2,024,235 | +0.42(+0.68%) |
May 26, 2015 | 62.52 | 62.62 | 61.46 | 61.62 | 1,797,224 | -0.95(-1.52%) |
May 22, 2015 | 62.63 | 62.57 | 62.57 | 62.57 | 1,946,007 | +0.06(+0.10%) |
May 21, 2015 | 62.30 | 62.81 | 61.90 | 62.51 | 1,600,880 | +0.22(+0.35%) |
May 20, 2015 | 63.52 | 63.52 | 62.26 | 62.29 | 2,343,240 | -1.33(-2.10%) |
May 19, 2015 | 64.57 | 64.61 | 63.41 | 63.62 | 2,674,563 | -0.70(-1.08%) |
May 18, 2015 | 63.55 | 64.70 | 63.04 | 64.32 | 3,841,390 | +0.37(+0.57%) |
May 15, 2015 | 60.85 | 64.13 | 60.40 | 63.95 | 11,888,993 | +3.23(+5.31%) |
May 14, 2015 | 61.22 | 61.22 | 59.96 | 60.73 | 2,760,684 | -0.10(-0.16%) |
May 13, 2015 | 61.26 | 61.82 | 60.60 | 60.82 | 3,016,610 | -0.33(-0.53%) |
May 12, 2015 | 61.18 | 61.42 | 60.52 | 61.15 | 2,780,124 | -0.14(-0.23%) |
May 11, 2015 | 62.03 | 62.47 | 61.26 | 61.29 | 3,279,386 | -0.99(-1.60%) |
May 08, 2015 | 62.16 | 62.98 | 61.76 | 62.29 | 2,326,914 | +0.73(+1.19%) |
May 07, 2015 | 61.20 | 61.96 | 61.20 | 61.56 | 1,681,959 | +0.10(+0.16%) |
May 06, 2015 | 62.12 | 62.32 | 61.20 | 61.46 | 1,746,061 | -0.50(-0.80%) |
May 05, 2015 | 62.51 | 62.72 | 61.90 | 61.96 | 1,598,711 | -0.83(-1.32%) |
May 04, 2015 | 62.44 | 63.05 | 62.44 | 62.78 | 1,487,130 | +0.52(+0.84%) |
May 01, 2015 | 61.49 | 62.48 | 61.43 | 62.26 | 2,770,771 | +0.83(+1.35%) |
Apr 30, 2015 | 61.43 | 62.23 | 61.15 | 61.43 | 2,616,516 | -0.44(-0.72%) |
Apr 29, 2015 | 61.60 | 62.05 | 61.10 | 61.88 | 2,283,621 | -0.19(-0.31%) |
Apr 28, 2015 | 61.83 | 62.20 | 61.57 | 62.07 | 1,683,216 | +0.13(+0.20%) |
Apr 27, 2015 | 63.25 | 63.46 | 61.87 | 61.94 | 2,265,613 | -1.29(-2.04%) |
Apr 24, 2015 | 63.17 | 63.44 | 62.73 | 63.23 | 2,014,140 | -0.24(-0.38%) |
Apr 23, 2015 | 62.97 | 63.70 | 62.78 | 63.47 | 2,745,506 | +0.37(+0.58%) |
Apr 22, 2015 | 63.12 | 63.26 | 62.66 | 63.11 | 1,817,226 | -0.10(-0.15%) |
Apr 21, 2015 | 63.25 | 63.64 | 63.00 | 63.20 | 1,721,615 | +0.16(+0.25%) |
Apr 20, 2015 | 62.78 | 63.23 | 62.52 | 63.05 | 1,586,129 | +0.74(+1.19%) |
Apr 17, 2015 | 62.86 | 62.89 | 62.17 | 62.31 | 2,749,144 | -1.01(-1.60%) |
Apr 16, 2015 | 63.32 | 64.09 | 63.23 | 63.32 | 2,143,156 | -0.35(-0.55%) |
Apr 15, 2015 | 63.86 | 64.23 | 63.37 | 63.67 | 2,262,159 | -0.31(-0.49%) |
Apr 14, 2015 | 63.95 | 64.12 | 63.50 | 63.98 | 2,360,006 | +0.16(+0.25%) |
Apr 13, 2015 | 63.92 | 64.25 | 63.45 | 63.82 | 2,185,398 | -0.20(-0.31%) |
Apr 10, 2015 | 63.86 | 64.37 | 63.47 | 64.02 | 2,972,234 | -0.03(-0.04%) |
Apr 09, 2015 | 65.39 | 66.02 | 63.37 | 64.05 | 10,750,720 | -3.68(-5.43%) |
Apr 08, 2015 | 66.32 | 67.91 | 66.32 | 67.73 | 4,471,157 | +0.85(+1.28%) |
Apr 07, 2015 | 68.01 | 68.09 | 66.81 | 66.87 | 3,196,741 | -0.69(-1.02%) |
Apr 06, 2015 | 66.49 | 67.75 | 66.31 | 67.56 | 2,733,536 | +0.60(+0.90%) |
Apr 02, 2015 | 66.43 | 66.96 | 66.96 | 66.96 | 2,201,200 | +0.41(+0.62%) |
Apr 01, 2015 | 66.64 | 66.93 | 65.33 | 66.55 | 2,599,637 | -0.39(-0.58%) |
Mar 31, 2015 | 66.64 | 67.83 | 66.37 | 66.94 | 2,032,736 | +0.30(+0.45%) |
Mar 30, 2015 | 66.18 | 66.89 | 65.83 | 66.64 | 1,745,872 | +0.85(+1.29%) |
Mar 27, 2015 | 64.56 | 65.91 | 64.18 | 65.79 | 2,328,198 | +1.46(+2.28%) |
Mar 26, 2015 | 65.10 | 65.10 | 64.28 | 64.33 | 2,206,086 | -1.08(-1.65%) |
Mar 25, 2015 | 65.93 | 66.23 | 65.40 | 65.41 | 1,616,592 | -0.31(-0.46%) |
Mar 24, 2015 | 65.49 | 66.56 | 65.44 | 65.71 | 1,671,516 | +0.05(+0.08%) |
Mar 23, 2015 | 65.37 | 66.07 | 65.09 | 65.66 | 1,795,901 | +0.38(+0.59%) |
Mar 20, 2015 | 66.09 | 66.24 | 65.13 | 65.28 | 3,841,035 | -0.65(-0.98%) |
Mar 19, 2015 | 65.70 | 66.33 | 65.55 | 65.92 | 1,534,187 | -0.23(-0.34%) |
Mar 18, 2015 | 66.07 | 66.42 | 65.31 | 66.15 | 1,632,187 | -0.24(-0.35%) |
Mar 17, 2015 | 66.61 | 67.18 | 66.38 | 66.39 | 1,202,762 | -0.56(-0.83%) |
Mar 16, 2015 | 65.83 | 67.24 | 65.59 | 66.94 | 2,090,015 | +1.51(+2.31%) |
Mar 13, 2015 | 65.10 | 65.80 | 65.10 | 65.44 | 1,097,884 | +0.07(+0.11%) |
Mar 12, 2015 | 64.71 | 65.59 | 64.40 | 65.37 | 1,500,798 | +0.95(+1.47%) |
Mar 11, 2015 | 64.70 | 64.95 | 64.32 | 64.42 | 1,156,648 | -0.07(-0.11%) |
Mar 10, 2015 | 64.91 | 65.37 | 64.46 | 64.49 | 1,199,955 | -0.75(-1.15%) |
Mar 09, 2015 | 63.91 | 65.33 | 63.91 | 65.24 | 1,528,311 | +1.02(+1.59%) |
Mar 06, 2015 | 64.49 | 64.72 | 64.07 | 64.22 | 1,834,481 | -0.64(-0.98%) |
Mar 05, 2015 | 64.80 | 65.36 | 64.60 | 64.86 | 1,284,057 | +0.03(+0.04%) |
Mar 04, 2015 | 64.90 | 65.36 | 64.62 | 64.83 | 1,301,230 | -0.42(-0.64%) |
Mar 03, 2015 | 65.84 | 66.14 | 64.82 | 65.25 | 1,928,618 | -0.72(-1.10%) |