Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.39 | 70.05 | 68.03 | 68.29 | 865,635 | -2.96(-4.15%) |
Apr 28, 2016 | 71.66 | 72.17 | 70.99 | 71.25 | 640,567 | -0.60(-0.84%) |
Apr 27, 2016 | 71.79 | 72.21 | 71.47 | 71.85 | 337,479 | +0.03(+0.04%) |
Apr 26, 2016 | 71.27 | 71.88 | 70.75 | 71.82 | 260,869 | +0.82(+1.15%) |
Apr 25, 2016 | 70.93 | 71.36 | 70.76 | 71.00 | 296,916 | -0.32(-0.45%) |
Apr 22, 2016 | 70.38 | 71.43 | 70.38 | 71.33 | 266,491 | +0.98(+1.40%) |
Apr 21, 2016 | 71.27 | 71.64 | 70.21 | 70.34 | 244,236 | -1.07(-1.49%) |
Apr 20, 2016 | 71.36 | 71.55 | 70.86 | 71.41 | 210,993 | +0.29(+0.40%) |
Apr 19, 2016 | 71.52 | 71.90 | 70.95 | 71.12 | 340,541 | -0.16(-0.23%) |
Apr 18, 2016 | 70.72 | 71.31 | 70.66 | 71.28 | 246,999 | +0.34(+0.48%) |
Apr 15, 2016 | 70.20 | 70.99 | 69.97 | 70.94 | 275,870 | +0.72(+1.02%) |
Apr 14, 2016 | 70.15 | 70.33 | 69.80 | 70.23 | 236,704 | +0.23(+0.33%) |
Apr 13, 2016 | 69.85 | 70.03 | 68.81 | 69.99 | 192,692 | +0.54(+0.77%) |
Apr 12, 2016 | 69.35 | 69.56 | 68.90 | 69.46 | 224,546 | +0.21(+0.30%) |
Apr 11, 2016 | 69.80 | 69.98 | 69.07 | 69.25 | 191,871 | +0.00(+0.00%) |
Apr 08, 2016 | 69.69 | 69.69 | 68.96 | 69.25 | 199,526 | +0.01(+0.01%) |
Apr 07, 2016 | 69.50 | 69.50 | 68.80 | 69.24 | 244,752 | -0.56(-0.81%) |
Apr 06, 2016 | 69.59 | 69.99 | 68.62 | 69.81 | 279,585 | +0.21(+0.31%) |
Apr 05, 2016 | 70.11 | 70.52 | 69.38 | 69.59 | 244,296 | -1.05(-1.48%) |
Apr 04, 2016 | 70.92 | 71.32 | 70.46 | 70.64 | 197,708 | -0.16(-0.23%) |
Apr 01, 2016 | 69.85 | 70.86 | 69.66 | 70.80 | 216,660 | +0.61(+0.87%) |
Mar 31, 2016 | 70.57 | 70.74 | 70.00 | 70.19 | 417,165 | -0.29(-0.41%) |
Mar 30, 2016 | 70.52 | 70.75 | 69.88 | 70.48 | 328,647 | +0.20(+0.28%) |
Mar 29, 2016 | 69.77 | 70.46 | 69.27 | 70.28 | 697,547 | +0.18(+0.26%) |
Mar 28, 2016 | 69.54 | 70.16 | 69.33 | 70.10 | 357,780 | +0.82(+1.19%) |
Mar 24, 2016 | 69.76 | 69.28 | 69.28 | 69.28 | 231,909 | -0.67(-0.96%) |
Mar 23, 2016 | 69.79 | 70.62 | 68.92 | 69.95 | 282,901 | +0.06(+0.09%) |
Mar 22, 2016 | 68.93 | 70.20 | 68.60 | 69.89 | 269,774 | +0.62(+0.89%) |
Mar 21, 2016 | 68.92 | 69.81 | 68.77 | 69.27 | 236,869 | +0.44(+0.64%) |
Mar 18, 2016 | 68.88 | 69.45 | 68.19 | 68.83 | 683,383 | -0.33(-0.48%) |
Mar 17, 2016 | 68.79 | 69.61 | 68.49 | 69.16 | 339,968 | +0.64(+0.93%) |
Mar 16, 2016 | 67.84 | 68.78 | 67.61 | 68.53 | 210,960 | +0.35(+0.51%) |
Mar 15, 2016 | 66.94 | 68.48 | 66.28 | 68.18 | 408,051 | +0.82(+1.22%) |
Mar 14, 2016 | 67.84 | 68.21 | 67.03 | 67.35 | 319,473 | -0.48(-0.71%) |
Mar 11, 2016 | 67.59 | 68.21 | 67.59 | 67.84 | 267,236 | +0.37(+0.54%) |
Mar 10, 2016 | 68.28 | 68.76 | 67.25 | 67.47 | 297,876 | -0.43(-0.63%) |
Mar 09, 2016 | 67.99 | 68.50 | 67.23 | 67.90 | 350,002 | +0.05(+0.08%) |
Mar 08, 2016 | 67.78 | 68.15 | 67.25 | 67.85 | 264,524 | +0.06(+0.09%) |
Mar 07, 2016 | 67.92 | 68.41 | 67.22 | 67.78 | 241,457 | -0.25(-0.37%) |
Mar 04, 2016 | 67.32 | 68.12 | 67.26 | 68.03 | 334,722 | +0.72(+1.06%) |
Mar 03, 2016 | 66.56 | 67.36 | 66.07 | 67.32 | 395,976 | +0.71(+1.06%) |
Mar 02, 2016 | 66.59 | 66.98 | 66.08 | 66.61 | 172,953 | -0.08(-0.12%) |
Mar 01, 2016 | 66.28 | 67.21 | 66.02 | 66.69 | 260,400 | +0.71(+1.07%) |
Feb 29, 2016 | 65.80 | 66.58 | 65.33 | 65.98 | 237,974 | +0.34(+0.52%) |
Feb 26, 2016 | 66.94 | 67.09 | 65.63 | 65.64 | 178,110 | -0.90(-1.36%) |
Feb 25, 2016 | 66.24 | 66.59 | 65.78 | 66.55 | 233,175 | +0.38(+0.58%) |
Feb 24, 2016 | 64.83 | 66.35 | 64.65 | 66.16 | 245,950 | +0.93(+1.43%) |
Feb 23, 2016 | 65.21 | 65.37 | 64.50 | 65.23 | 295,971 | +0.06(+0.10%) |
Feb 22, 2016 | 65.77 | 66.14 | 64.85 | 65.17 | 432,757 | -0.07(-0.11%) |
Feb 19, 2016 | 65.62 | 66.03 | 64.06 | 65.24 | 782,754 | -0.38(-0.57%) |
Feb 18, 2016 | 65.80 | 66.02 | 65.33 | 65.62 | 290,868 | -0.06(-0.10%) |
Feb 17, 2016 | 66.47 | 66.84 | 65.50 | 65.68 | 418,031 | -0.52(-0.78%) |
Feb 16, 2016 | 68.08 | 68.21 | 65.77 | 66.20 | 432,060 | -1.21(-1.79%) |
Feb 12, 2016 | 66.98 | 67.41 | 67.41 | 67.41 | 342,278 | +0.88(+1.32%) |
Feb 11, 2016 | 65.52 | 67.16 | 65.52 | 66.53 | 588,765 | +0.12(+0.18%) |
Feb 10, 2016 | 66.85 | 67.61 | 65.75 | 66.41 | 405,162 | -0.20(-0.30%) |
Feb 09, 2016 | 64.89 | 67.38 | 64.72 | 66.61 | 649,247 | +1.24(+1.89%) |
Feb 08, 2016 | 63.16 | 65.40 | 62.55 | 65.37 | 583,132 | +1.71(+2.69%) |
Feb 05, 2016 | 65.33 | 66.83 | 63.09 | 63.66 | 314,891 | -1.00(-1.55%) |
Feb 04, 2016 | 65.36 | 65.99 | 64.36 | 64.67 | 408,449 | -0.81(-1.24%) |
Feb 03, 2016 | 64.28 | 65.50 | 63.18 | 65.48 | 483,770 | +1.64(+2.57%) |
Feb 02, 2016 | 63.99 | 64.26 | 63.38 | 63.84 | 363,887 | -0.89(-1.37%) |
Feb 01, 2016 | 64.71 | 65.07 | 64.09 | 64.73 | 318,070 | -0.53(-0.81%) |
Jan 29, 2016 | 63.43 | 65.27 | 63.43 | 65.26 | 889,294 | +2.00(+3.16%) |
Jan 28, 2016 | 63.40 | 63.84 | 63.03 | 63.26 | 470,128 | +0.38(+0.60%) |
Jan 27, 2016 | 62.88 | 64.14 | 62.41 | 62.89 | 548,612 | -0.21(-0.34%) |
Jan 26, 2016 | 60.55 | 63.22 | 60.49 | 63.10 | 650,413 | +3.25(+5.43%) |
Jan 25, 2016 | 60.58 | 60.66 | 59.65 | 59.85 | 369,147 | -0.98(-1.60%) |
Jan 22, 2016 | 60.14 | 60.89 | 59.88 | 60.83 | 283,452 | +1.38(+2.32%) |
Jan 21, 2016 | 60.52 | 60.91 | 59.44 | 59.45 | 362,521 | -1.01(-1.67%) |
Jan 20, 2016 | 60.03 | 60.97 | 59.12 | 60.45 | 283,842 | -0.26(-0.43%) |
Jan 19, 2016 | 61.36 | 61.36 | 59.98 | 60.71 | 248,965 | +0.04(+0.07%) |
Jan 15, 2016 | 60.18 | 60.67 | 60.67 | 60.67 | 386,202 | -0.61(-0.99%) |
Jan 14, 2016 | 61.58 | 61.66 | 60.72 | 61.27 | 492,716 | -0.14(-0.23%) |
Jan 13, 2016 | 62.50 | 63.13 | 61.40 | 61.42 | 426,636 | -0.83(-1.33%) |
Jan 12, 2016 | 62.66 | 63.21 | 61.79 | 62.24 | 321,683 | +0.02(+0.03%) |
Jan 11, 2016 | 62.32 | 62.71 | 61.56 | 62.23 | 350,070 | -0.05(-0.09%) |
Jan 08, 2016 | 62.35 | 62.95 | 62.09 | 62.28 | 633,975 | +0.11(+0.17%) |
Jan 07, 2016 | 62.40 | 63.02 | 62.03 | 62.17 | 360,869 | -1.27(-1.99%) |
Jan 06, 2016 | 63.01 | 63.80 | 62.71 | 63.44 | 437,428 | -0.44(-0.68%) |
Jan 05, 2016 | 64.24 | 64.16 | 63.28 | 63.88 | 363,260 | -0.37(-0.57%) |
Jan 04, 2016 | 64.17 | 64.36 | 63.48 | 64.24 | 323,425 | -0.51(-0.78%) |
Dec 31, 2015 | 65.30 | 64.75 | 64.75 | 64.75 | 177,056 | -0.86(-1.32%) |
Dec 30, 2015 | 65.86 | 66.24 | 65.06 | 65.61 | 113,067 | -0.37(-0.57%) |
Dec 29, 2015 | 65.95 | 66.37 | 65.60 | 65.99 | 90,645 | +0.29(+0.45%) |
Dec 28, 2015 | 65.04 | 65.89 | 64.98 | 65.69 | 154,307 | +0.37(+0.56%) |
Dec 24, 2015 | 65.27 | 65.33 | 65.33 | 65.33 | 88,416 | -0.14(-0.22%) |
Dec 23, 2015 | 64.92 | 65.52 | 64.57 | 65.47 | 243,240 | +1.02(+1.59%) |
Dec 22, 2015 | 64.03 | 64.62 | 63.63 | 64.45 | 137,266 | +0.58(+0.91%) |
Dec 21, 2015 | 63.71 | 64.15 | 63.47 | 63.87 | 251,396 | +0.49(+0.77%) |
Dec 18, 2015 | 64.40 | 64.40 | 63.36 | 63.38 | 908,775 | -1.02(-1.59%) |
Dec 17, 2015 | 65.58 | 65.91 | 64.40 | 64.40 | 180,007 | -1.06(-1.62%) |
Dec 16, 2015 | 65.38 | 65.78 | 64.70 | 65.46 | 214,671 | +0.35(+0.53%) |
Dec 15, 2015 | 65.06 | 65.43 | 64.59 | 65.11 | 207,917 | +0.45(+0.70%) |
Dec 14, 2015 | 64.86 | 65.32 | 64.53 | 64.66 | 277,158 | -0.28(-0.43%) |
Dec 11, 2015 | 64.81 | 65.56 | 64.38 | 64.94 | 190,518 | -0.51(-0.78%) |
Dec 10, 2015 | 65.27 | 65.68 | 64.82 | 65.44 | 196,898 | +0.31(+0.48%) |
Dec 09, 2015 | 65.30 | 66.35 | 64.93 | 65.13 | 264,478 | -0.46(-0.71%) |
Dec 08, 2015 | 65.51 | 66.01 | 65.18 | 65.60 | 252,588 | -0.55(-0.84%) |
Dec 07, 2015 | 65.98 | 66.49 | 65.62 | 66.15 | 272,694 | -0.12(-0.17%) |
Dec 04, 2015 | 65.51 | 66.42 | 65.51 | 66.26 | 100,393 | +0.79(+1.21%) |
Dec 03, 2015 | 66.23 | 66.48 | 64.99 | 65.47 | 205,003 | -0.42(-0.64%) |
Dec 02, 2015 | 66.66 | 67.08 | 65.71 | 65.89 | 176,016 | -0.93(-1.39%) |
Dec 01, 2015 | 66.58 | 67.09 | 66.46 | 66.82 | 140,542 | +0.44(+0.66%) |
Nov 30, 2015 | 66.99 | 67.28 | 66.01 | 66.38 | 312,736 | -0.47(-0.71%) |
Nov 27, 2015 | 66.66 | 67.16 | 66.22 | 66.85 | 73,123 | +0.12(+0.19%) |
Nov 25, 2015 | 66.34 | 66.73 | 66.73 | 66.73 | 297,674 | +0.53(+0.79%) |
Nov 24, 2015 | 65.43 | 66.59 | 65.19 | 66.20 | 253,639 | +0.38(+0.58%) |
Nov 23, 2015 | 66.17 | 66.42 | 65.68 | 65.82 | 268,212 | -0.39(-0.59%) |
Nov 20, 2015 | 65.90 | 66.44 | 65.70 | 66.21 | 176,580 | +0.54(+0.83%) |
Nov 19, 2015 | 65.35 | 65.76 | 64.84 | 65.67 | 155,462 | +0.22(+0.34%) |
Nov 18, 2015 | 64.37 | 65.52 | 64.10 | 65.44 | 203,479 | +1.30(+2.03%) |
Nov 17, 2015 | 64.43 | 64.95 | 63.98 | 64.14 | 193,736 | -0.12(-0.18%) |
Nov 16, 2015 | 64.05 | 64.33 | 63.41 | 64.26 | 220,649 | +0.52(+0.81%) |
Nov 13, 2015 | 62.99 | 63.90 | 62.89 | 63.74 | 605,687 | +0.64(+1.02%) |
Nov 12, 2015 | 64.61 | 64.98 | 63.07 | 63.10 | 342,516 | -2.01(-3.09%) |
Nov 11, 2015 | 65.35 | 65.61 | 64.98 | 65.11 | 172,655 | +0.02(+0.03%) |
Nov 10, 2015 | 64.54 | 65.10 | 64.06 | 65.10 | 329,630 | +0.53(+0.81%) |
Nov 09, 2015 | 65.11 | 65.43 | 64.01 | 64.57 | 293,897 | -0.72(-1.11%) |
Nov 06, 2015 | 65.49 | 65.49 | 64.78 | 65.29 | 323,556 | -0.17(-0.26%) |
Nov 05, 2015 | 65.35 | 65.76 | 65.05 | 65.46 | 252,829 | +0.20(+0.30%) |
Nov 04, 2015 | 66.62 | 66.62 | 65.11 | 65.27 | 476,787 | -1.36(-2.05%) |
Nov 03, 2015 | 67.54 | 67.70 | 66.55 | 66.63 | 327,640 | -0.86(-1.27%) |
Nov 02, 2015 | 66.64 | 67.63 | 65.81 | 67.48 | 485,132 | +2.19(+3.36%) |
Oct 30, 2015 | 63.57 | 66.79 | 63.57 | 65.29 | 1,069,409 | +1.08(+1.69%) |
Oct 29, 2015 | 62.34 | 64.22 | 62.34 | 64.21 | 440,939 | +0.44(+0.68%) |
Oct 28, 2015 | 63.07 | 63.77 | 62.77 | 63.77 | 359,899 | +0.80(+1.27%) |
Oct 27, 2015 | 63.24 | 63.30 | 61.80 | 62.98 | 317,691 | -0.31(-0.49%) |
Oct 26, 2015 | 63.29 | 63.62 | 63.06 | 63.29 | 275,937 | -0.09(-0.14%) |
Oct 23, 2015 | 63.87 | 64.06 | 63.07 | 63.38 | 290,263 | +0.10(+0.15%) |
Oct 22, 2015 | 62.38 | 63.34 | 62.32 | 63.28 | 302,229 | +1.26(+2.03%) |
Oct 21, 2015 | 62.60 | 62.84 | 61.95 | 62.02 | 219,447 | -0.55(-0.88%) |
Oct 20, 2015 | 62.05 | 62.86 | 62.05 | 62.57 | 248,298 | +0.44(+0.71%) |
Oct 19, 2015 | 61.79 | 62.17 | 61.72 | 62.12 | 209,832 | +0.13(+0.21%) |
Oct 16, 2015 | 61.86 | 62.05 | 61.48 | 61.99 | 239,442 | +0.13(+0.22%) |
Oct 15, 2015 | 62.03 | 62.23 | 61.20 | 61.86 | 266,195 | +0.02(+0.03%) |
Oct 14, 2015 | 62.23 | 62.77 | 61.75 | 61.84 | 147,745 | -0.43(-0.70%) |
Oct 13, 2015 | 62.49 | 62.91 | 62.07 | 62.27 | 290,785 | -0.36(-0.58%) |
Oct 12, 2015 | 62.41 | 62.68 | 62.06 | 62.64 | 265,489 | +0.28(+0.44%) |
Oct 09, 2015 | 61.86 | 62.75 | 61.86 | 62.36 | 284,045 | +0.56(+0.90%) |
Oct 08, 2015 | 61.03 | 61.91 | 60.80 | 61.80 | 208,453 | +0.84(+1.38%) |
Oct 07, 2015 | 60.37 | 61.01 | 60.11 | 60.96 | 250,887 | +0.89(+1.48%) |
Oct 06, 2015 | 60.83 | 60.95 | 60.07 | 60.07 | 345,191 | -0.65(-1.07%) |
Oct 05, 2015 | 60.74 | 61.27 | 60.40 | 60.72 | 306,031 | +0.38(+0.63%) |
Oct 02, 2015 | 59.15 | 60.36 | 58.73 | 60.34 | 243,494 | +0.66(+1.10%) |
Oct 01, 2015 | 58.54 | 59.85 | 58.40 | 59.68 | 641,712 | +1.14(+1.94%) |
Sep 30, 2015 | 58.15 | 58.83 | 57.97 | 58.55 | 351,851 | +0.91(+1.57%) |
Sep 29, 2015 | 56.93 | 57.69 | 56.47 | 57.64 | 501,923 | +0.70(+1.23%) |
Sep 28, 2015 | 57.82 | 57.92 | 56.90 | 56.94 | 246,379 | -1.22(-2.11%) |
Sep 25, 2015 | 58.31 | 58.31 | 57.55 | 58.16 | 464,258 | -0.06(-0.11%) |
Sep 24, 2015 | 58.82 | 58.82 | 57.85 | 58.23 | 310,128 | -0.96(-1.62%) |
Sep 23, 2015 | 59.40 | 59.52 | 58.44 | 59.19 | 404,592 | -0.05(-0.09%) |
Sep 22, 2015 | 59.36 | 59.84 | 59.17 | 59.24 | 193,403 | -0.79(-1.32%) |
Sep 21, 2015 | 59.90 | 60.66 | 59.59 | 60.03 | 218,136 | +0.43(+0.71%) |
Sep 18, 2015 | 60.17 | 60.61 | 59.47 | 59.60 | 505,778 | -1.13(-1.86%) |
Sep 17, 2015 | 61.38 | 61.58 | 60.68 | 60.73 | 201,068 | -0.55(-0.90%) |
Sep 16, 2015 | 60.63 | 61.39 | 60.25 | 61.28 | 240,532 | +0.56(+0.92%) |
Sep 15, 2015 | 59.95 | 60.75 | 59.80 | 60.72 | 589,979 | +1.50(+2.53%) |
Sep 14, 2015 | 59.72 | 59.72 | 59.21 | 59.22 | 197,473 | -0.60(-1.01%) |
Sep 11, 2015 | 59.19 | 59.84 | 58.65 | 59.82 | 300,478 | +0.43(+0.73%) |
Sep 10, 2015 | 59.66 | 60.33 | 59.10 | 59.39 | 412,805 | -0.77(-1.28%) |
Sep 09, 2015 | 60.38 | 60.91 | 59.57 | 60.16 | 486,984 | -0.21(-0.35%) |
Sep 08, 2015 | 60.14 | 60.68 | 59.72 | 60.38 | 417,135 | +0.67(+1.11%) |
Sep 04, 2015 | 59.20 | 59.71 | 59.71 | 59.71 | 275,234 | -0.10(-0.16%) |
Sep 03, 2015 | 59.20 | 59.88 | 59.15 | 59.81 | 179,640 | +0.80(+1.35%) |
Sep 02, 2015 | 59.07 | 59.43 | 58.14 | 59.01 | 279,727 | +0.60(+1.03%) |
Sep 01, 2015 | 58.64 | 59.40 | 58.39 | 58.40 | 402,260 | -1.38(-2.32%) |
Aug 31, 2015 | 59.82 | 60.17 | 59.54 | 59.79 | 273,474 | -0.31(-0.52%) |
Aug 28, 2015 | 59.66 | 60.14 | 59.42 | 60.10 | 209,788 | +0.04(+0.07%) |
Aug 27, 2015 | 59.66 | 60.14 | 58.96 | 60.06 | 316,555 | +0.84(+1.42%) |
Aug 26, 2015 | 59.20 | 59.27 | 58.06 | 59.21 | 339,387 | +1.04(+1.79%) |
Aug 25, 2015 | 60.25 | 60.44 | 58.11 | 58.17 | 358,217 | -0.54(-0.92%) |
Aug 24, 2015 | 57.52 | 60.02 | 57.39 | 58.72 | 580,593 | -1.30(-2.16%) |
Aug 21, 2015 | 59.58 | 60.46 | 59.51 | 60.01 | 499,763 | -0.41(-0.68%) |
Aug 20, 2015 | 60.93 | 61.32 | 60.36 | 60.42 | 267,201 | -0.92(-1.50%) |
Aug 19, 2015 | 61.71 | 61.88 | 60.85 | 61.34 | 232,518 | -0.64(-1.03%) |
Aug 18, 2015 | 61.95 | 62.38 | 61.65 | 61.98 | 166,825 | -0.23(-0.37%) |
Aug 17, 2015 | 61.80 | 62.43 | 61.38 | 62.21 | 182,099 | +0.20(+0.31%) |
Aug 14, 2015 | 61.24 | 62.07 | 61.11 | 62.02 | 198,002 | +0.75(+1.22%) |
Aug 13, 2015 | 60.81 | 61.76 | 60.62 | 61.27 | 272,670 | +0.22(+0.36%) |
Aug 12, 2015 | 60.92 | 61.80 | 60.30 | 61.05 | 239,522 | -0.36(-0.58%) |
Aug 11, 2015 | 61.60 | 62.09 | 60.89 | 61.40 | 435,616 | -0.66(-1.06%) |
Aug 10, 2015 | 61.25 | 62.22 | 61.10 | 62.06 | 204,454 | +1.00(+1.64%) |
Aug 07, 2015 | 60.61 | 61.16 | 60.30 | 61.06 | 271,053 | +0.37(+0.61%) |
Aug 06, 2015 | 61.05 | 61.34 | 60.53 | 60.69 | 274,111 | -0.39(-0.64%) |
Aug 05, 2015 | 60.49 | 61.55 | 60.45 | 61.08 | 281,018 | +0.78(+1.30%) |
Aug 04, 2015 | 59.82 | 60.53 | 59.67 | 60.30 | 366,648 | +0.58(+0.97%) |
Aug 03, 2015 | 60.16 | 60.41 | 59.06 | 59.72 | 410,439 | -0.45(-0.75%) |
Jul 31, 2015 | 60.17 | 60.99 | 59.91 | 60.17 | 702,180 | +0.26(+0.43%) |
Jul 30, 2015 | 58.87 | 60.30 | 58.63 | 59.91 | 1,443,515 | +1.02(+1.73%) |
Jul 29, 2015 | 56.81 | 59.82 | 56.37 | 58.89 | 854,771 | +3.59(+6.50%) |
Jul 28, 2015 | 54.69 | 55.34 | 54.38 | 55.30 | 274,650 | +0.82(+1.50%) |
Jul 27, 2015 | 54.34 | 54.65 | 53.90 | 54.48 | 287,457 | -0.08(-0.15%) |
Jul 24, 2015 | 55.08 | 55.32 | 54.34 | 54.56 | 344,167 | -0.63(-1.14%) |
Jul 23, 2015 | 55.81 | 55.90 | 55.14 | 55.19 | 177,325 | -0.48(-0.86%) |
Jul 22, 2015 | 55.64 | 56.10 | 55.62 | 55.67 | 357,672 | -0.07(-0.13%) |
Jul 21, 2015 | 56.34 | 56.63 | 55.62 | 55.74 | 241,910 | -0.78(-1.38%) |
Jul 20, 2015 | 56.39 | 56.62 | 56.20 | 56.51 | 227,244 | +0.03(+0.05%) |
Jul 17, 2015 | 56.68 | 56.84 | 56.34 | 56.49 | 244,768 | -0.33(-0.58%) |
Jul 16, 2015 | 56.74 | 57.04 | 56.66 | 56.81 | 159,300 | +0.32(+0.56%) |
Jul 15, 2015 | 56.44 | 56.80 | 56.22 | 56.50 | 305,022 | +0.00(+0.00%) |
Jul 14, 2015 | 56.57 | 56.81 | 56.36 | 56.50 | 344,048 | -0.28(-0.50%) |
Jul 13, 2015 | 56.35 | 56.86 | 56.35 | 56.78 | 296,561 | +0.51(+0.91%) |
Jul 10, 2015 | 56.51 | 56.95 | 56.12 | 56.27 | 196,422 | +0.24(+0.43%) |
Jul 09, 2015 | 56.45 | 56.58 | 55.89 | 56.03 | 408,060 | -0.03(-0.05%) |
Jul 08, 2015 | 56.45 | 56.89 | 55.89 | 56.05 | 397,052 | -0.76(-1.34%) |
Jul 07, 2015 | 56.32 | 56.87 | 56.05 | 56.81 | 297,365 | +0.41(+0.72%) |
Jul 06, 2015 | 56.06 | 56.54 | 55.82 | 56.41 | 260,049 | +0.04(+0.08%) |
Jul 02, 2015 | 56.66 | 56.36 | 56.36 | 56.36 | 224,653 | -0.05(-0.09%) |
Jul 01, 2015 | 56.67 | 56.88 | 56.32 | 56.42 | 491,268 | +0.07(+0.13%) |
Jun 30, 2015 | 56.61 | 56.81 | 56.21 | 56.35 | 541,217 | +0.03(+0.05%) |
Jun 29, 2015 | 56.68 | 57.04 | 56.27 | 56.32 | 297,094 | -0.65(-1.15%) |
Jun 26, 2015 | 56.90 | 57.11 | 56.60 | 56.97 | 341,277 | +0.18(+0.31%) |
Jun 25, 2015 | 57.15 | 57.51 | 56.58 | 56.80 | 367,868 | -0.15(-0.26%) |
Jun 24, 2015 | 57.54 | 57.71 | 56.88 | 56.95 | 214,092 | -0.65(-1.12%) |
Jun 23, 2015 | 57.94 | 57.99 | 57.26 | 57.59 | 431,150 | -0.28(-0.49%) |
Jun 22, 2015 | 58.00 | 58.00 | 57.56 | 57.87 | 267,249 | +0.19(+0.32%) |
Jun 19, 2015 | 57.70 | 58.17 | 57.47 | 57.69 | 523,083 | +0.02(+0.03%) |
Jun 18, 2015 | 57.39 | 57.73 | 56.98 | 57.67 | 238,154 | +0.41(+0.71%) |
Jun 17, 2015 | 57.33 | 57.43 | 56.66 | 57.26 | 346,960 | -0.08(-0.14%) |
Jun 16, 2015 | 56.82 | 58.12 | 56.55 | 57.34 | 655,260 | +0.56(+0.98%) |
Jun 15, 2015 | 56.60 | 56.80 | 56.21 | 56.79 | 373,076 | -0.27(-0.48%) |
Jun 12, 2015 | 56.99 | 57.21 | 56.67 | 57.06 | 280,358 | -0.18(-0.31%) |
Jun 11, 2015 | 56.75 | 57.27 | 56.73 | 57.24 | 254,306 | +0.48(+0.84%) |
Jun 10, 2015 | 56.81 | 57.04 | 56.59 | 56.76 | 299,828 | +0.08(+0.14%) |
Jun 09, 2015 | 56.33 | 56.84 | 56.18 | 56.68 | 415,542 | +0.35(+0.63%) |
Jun 08, 2015 | 56.76 | 57.02 | 56.16 | 56.33 | 377,368 | -0.47(-0.82%) |
Jun 05, 2015 | 56.35 | 56.83 | 56.06 | 56.80 | 390,900 | +0.32(+0.56%) |
Jun 04, 2015 | 56.33 | 56.77 | 56.13 | 56.48 | 646,264 | -0.19(-0.34%) |
Jun 03, 2015 | 56.77 | 57.04 | 56.51 | 56.67 | 602,985 | +0.17(+0.30%) |
Jun 02, 2015 | 56.40 | 57.11 | 56.08 | 56.51 | 342,329 | +0.04(+0.08%) |
Jun 01, 2015 | 56.57 | 56.79 | 55.94 | 56.46 | 459,741 | +0.11(+0.20%) |
May 29, 2015 | 57.11 | 57.30 | 56.24 | 56.35 | 257,367 | -0.64(-1.12%) |
May 28, 2015 | 56.90 | 57.17 | 56.62 | 56.98 | 310,159 | +0.01(+0.02%) |
May 27, 2015 | 56.57 | 57.04 | 56.41 | 56.97 | 292,933 | +0.45(+0.80%) |
May 26, 2015 | 56.97 | 57.11 | 56.27 | 56.52 | 324,318 | -0.47(-0.82%) |
May 22, 2015 | 57.21 | 56.99 | 56.99 | 56.99 | 354,919 | -0.37(-0.65%) |
May 21, 2015 | 57.64 | 57.66 | 57.04 | 57.36 | 481,254 | -0.48(-0.83%) |
May 20, 2015 | 58.40 | 58.45 | 57.68 | 57.84 | 193,030 | -0.56(-0.95%) |
May 19, 2015 | 58.08 | 58.59 | 57.99 | 58.40 | 356,838 | +0.38(+0.65%) |
May 18, 2015 | 57.54 | 58.17 | 57.40 | 58.02 | 249,152 | +0.41(+0.71%) |
May 15, 2015 | 57.62 | 57.78 | 57.33 | 57.61 | 241,764 | -0.01(-0.02%) |
May 14, 2015 | 57.11 | 57.80 | 57.11 | 57.62 | 806,617 | +0.78(+1.37%) |
May 13, 2015 | 56.52 | 56.99 | 56.52 | 56.84 | 680,500 | +0.72(+1.29%) |
May 12, 2015 | 55.56 | 56.29 | 55.12 | 56.12 | 493,953 | +0.40(+0.71%) |
May 11, 2015 | 55.64 | 55.85 | 55.64 | 55.72 | 567,502 | -0.09(-0.16%) |
May 08, 2015 | 56.28 | 56.28 | 55.62 | 55.81 | 591,472 | +0.14(+0.25%) |
May 07, 2015 | 55.68 | 55.78 | 55.42 | 55.67 | 791,553 | -0.09(-0.16%) |
May 06, 2015 | 55.75 | 55.95 | 55.32 | 55.75 | 725,355 | +0.09(+0.16%) |
May 05, 2015 | 56.32 | 56.62 | 55.55 | 55.67 | 746,102 | -0.85(-1.50%) |
May 04, 2015 | 56.85 | 57.42 | 56.46 | 56.51 | 1,044,284 | -0.08(-0.14%) |