Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.41 | 59.69 | 58.72 | 59.44 | 428,826 | -0.07(-0.13%) |
Apr 28, 2016 | 59.11 | 60.11 | 58.56 | 59.52 | 460,952 | +0.49(+0.82%) |
Apr 27, 2016 | 58.61 | 60.08 | 58.33 | 59.03 | 306,646 | +0.37(+0.62%) |
Apr 26, 2016 | 58.52 | 59.03 | 58.03 | 58.66 | 343,527 | +0.40(+0.69%) |
Apr 25, 2016 | 59.68 | 59.68 | 58.00 | 58.26 | 425,862 | -1.65(-2.75%) |
Apr 22, 2016 | 59.16 | 60.03 | 58.02 | 59.91 | 520,940 | +0.43(+0.72%) |
Apr 21, 2016 | 60.33 | 60.98 | 59.24 | 59.48 | 498,056 | -0.76(-1.26%) |
Apr 20, 2016 | 59.71 | 61.03 | 58.99 | 60.24 | 435,526 | +0.73(+1.23%) |
Apr 19, 2016 | 59.68 | 59.83 | 58.89 | 59.51 | 387,676 | +0.29(+0.49%) |
Apr 18, 2016 | 58.03 | 59.46 | 57.57 | 59.22 | 416,202 | +0.90(+1.54%) |
Apr 15, 2016 | 57.50 | 58.37 | 57.18 | 58.32 | 410,442 | +0.61(+1.05%) |
Apr 14, 2016 | 57.78 | 57.89 | 57.02 | 57.71 | 385,275 | -0.03(-0.05%) |
Apr 13, 2016 | 57.01 | 57.83 | 56.52 | 57.74 | 399,935 | +1.19(+2.10%) |
Apr 12, 2016 | 56.13 | 56.59 | 55.61 | 56.55 | 386,034 | +0.39(+0.70%) |
Apr 11, 2016 | 56.50 | 57.34 | 56.15 | 56.16 | 307,318 | -0.51(-0.89%) |
Apr 08, 2016 | 56.75 | 57.34 | 56.25 | 56.66 | 281,756 | +0.51(+0.90%) |
Apr 07, 2016 | 57.48 | 57.72 | 55.71 | 56.16 | 508,120 | -1.61(-2.79%) |
Apr 06, 2016 | 57.20 | 58.07 | 56.33 | 57.77 | 292,655 | +0.80(+1.40%) |
Apr 05, 2016 | 57.10 | 57.64 | 56.71 | 56.97 | 369,780 | -0.42(-0.73%) |
Apr 04, 2016 | 57.76 | 57.84 | 56.61 | 57.39 | 621,968 | -0.41(-0.71%) |
Apr 01, 2016 | 58.35 | 58.92 | 57.34 | 57.80 | 445,084 | +0.18(+0.31%) |
Mar 31, 2016 | 57.16 | 58.71 | 56.90 | 57.63 | 625,470 | +0.55(+0.97%) |
Mar 30, 2016 | 57.53 | 58.10 | 56.17 | 57.07 | 570,801 | -0.21(-0.36%) |
Mar 29, 2016 | 55.96 | 57.74 | 55.74 | 57.28 | 600,097 | +1.13(+2.02%) |
Mar 28, 2016 | 55.48 | 56.76 | 55.31 | 56.15 | 597,869 | +0.64(+1.15%) |
Mar 24, 2016 | 55.33 | 55.51 | 55.51 | 55.51 | 374,658 | +0.09(+0.17%) |
Mar 23, 2016 | 56.19 | 56.19 | 55.30 | 55.42 | 513,236 | -0.66(-1.17%) |
Mar 22, 2016 | 56.58 | 57.55 | 56.01 | 56.07 | 672,950 | -1.25(-2.19%) |
Mar 21, 2016 | 56.89 | 58.53 | 56.89 | 57.33 | 801,026 | +0.21(+0.36%) |
Mar 18, 2016 | 56.20 | 57.63 | 55.21 | 57.12 | 1,281,033 | +1.12(+2.01%) |
Mar 17, 2016 | 55.38 | 56.38 | 54.77 | 56.00 | 847,683 | +0.83(+1.51%) |
Mar 16, 2016 | 53.64 | 55.35 | 53.64 | 55.16 | 1,036,229 | +1.27(+2.36%) |
Mar 15, 2016 | 54.55 | 54.92 | 53.35 | 53.89 | 1,210,983 | -1.14(-2.07%) |
Mar 14, 2016 | 53.87 | 55.95 | 53.27 | 55.03 | 1,943,919 | +0.65(+1.19%) |
Mar 11, 2016 | 53.97 | 56.36 | 52.03 | 54.39 | 6,297,902 | +1.14(+2.14%) |
Mar 10, 2016 | 66.36 | 66.37 | 51.87 | 53.25 | 11,364,043 | -13.19(-19.85%) |
Mar 09, 2016 | 67.62 | 67.62 | 64.45 | 66.43 | 1,485,755 | -0.80(-1.18%) |
Mar 08, 2016 | 67.23 | 68.13 | 66.89 | 67.23 | 620,553 | -0.61(-0.90%) |
Mar 07, 2016 | 68.27 | 69.61 | 67.34 | 67.84 | 606,429 | -1.64(-2.36%) |
Mar 04, 2016 | 68.77 | 69.94 | 67.93 | 69.47 | 465,134 | +0.67(+0.98%) |
Mar 03, 2016 | 68.94 | 69.03 | 66.39 | 68.80 | 592,730 | -0.15(-0.22%) |
Mar 02, 2016 | 70.12 | 70.28 | 67.89 | 68.95 | 466,399 | -1.38(-1.96%) |
Mar 01, 2016 | 69.07 | 70.62 | 68.77 | 70.32 | 730,250 | +1.94(+2.83%) |
Feb 29, 2016 | 67.83 | 68.73 | 66.87 | 68.39 | 702,962 | +0.56(+0.83%) |
Feb 26, 2016 | 67.85 | 68.18 | 67.26 | 67.83 | 355,453 | +0.36(+0.53%) |
Feb 25, 2016 | 66.76 | 67.56 | 65.79 | 67.47 | 361,934 | +0.50(+0.74%) |
Feb 24, 2016 | 66.09 | 67.30 | 65.46 | 66.97 | 498,895 | -0.06(-0.08%) |
Feb 23, 2016 | 69.24 | 69.25 | 66.93 | 67.03 | 389,392 | -2.04(-2.95%) |
Feb 22, 2016 | 67.78 | 70.34 | 66.96 | 69.07 | 545,241 | +1.59(+2.36%) |
Feb 19, 2016 | 67.35 | 67.64 | 66.00 | 67.48 | 667,221 | +0.00(+0.01%) |
Feb 18, 2016 | 70.81 | 70.81 | 67.34 | 67.47 | 586,368 | -2.79(-3.98%) |
Feb 17, 2016 | 69.73 | 70.74 | 69.03 | 70.27 | 662,728 | +1.16(+1.67%) |
Feb 16, 2016 | 68.35 | 70.02 | 67.84 | 69.11 | 449,805 | +1.76(+2.61%) |
Feb 12, 2016 | 69.87 | 67.35 | 67.35 | 67.35 | 681,203 | -2.18(-3.14%) |
Feb 11, 2016 | 67.35 | 70.85 | 62.20 | 69.53 | 2,079,496 | +9.78(+16.37%) |
Feb 10, 2016 | 59.37 | 61.57 | 59.30 | 59.75 | 549,372 | +0.59(+0.99%) |
Feb 09, 2016 | 59.72 | 61.12 | 58.52 | 59.17 | 680,742 | -1.66(-2.73%) |
Feb 08, 2016 | 61.67 | 62.70 | 59.65 | 60.82 | 550,263 | -1.41(-2.26%) |
Feb 05, 2016 | 65.25 | 68.85 | 62.17 | 62.23 | 514,266 | -3.47(-5.29%) |
Feb 04, 2016 | 66.08 | 69.77 | 64.46 | 65.70 | 423,023 | -0.67(-1.01%) |
Feb 03, 2016 | 66.79 | 69.69 | 63.67 | 66.38 | 475,805 | +0.24(+0.37%) |
Feb 02, 2016 | 66.45 | 69.42 | 65.92 | 66.13 | 395,310 | -1.17(-1.74%) |
Feb 01, 2016 | 67.07 | 67.93 | 66.52 | 67.31 | 359,051 | -0.24(-0.36%) |
Jan 29, 2016 | 65.38 | 67.59 | 65.36 | 67.55 | 482,889 | +2.40(+3.69%) |
Jan 28, 2016 | 65.34 | 66.19 | 64.39 | 65.15 | 408,047 | +0.41(+0.63%) |
Jan 27, 2016 | 67.61 | 67.75 | 63.95 | 64.74 | 571,359 | -3.05(-4.49%) |
Jan 26, 2016 | 67.81 | 68.50 | 67.15 | 67.78 | 343,008 | +0.43(+0.64%) |
Jan 25, 2016 | 67.88 | 68.87 | 67.02 | 67.35 | 316,931 | -0.75(-1.11%) |
Jan 22, 2016 | 67.95 | 68.43 | 67.72 | 68.11 | 486,464 | +1.16(+1.73%) |
Jan 21, 2016 | 68.22 | 69.48 | 66.79 | 66.95 | 319,189 | -0.87(-1.28%) |
Jan 20, 2016 | 66.95 | 69.24 | 64.89 | 67.82 | 569,236 | +0.08(+0.12%) |
Jan 19, 2016 | 69.51 | 69.80 | 67.04 | 67.74 | 531,882 | -1.12(-1.62%) |
Jan 15, 2016 | 68.86 | 68.85 | 68.85 | 68.85 | 640,842 | -1.77(-2.51%) |
Jan 14, 2016 | 68.70 | 71.09 | 67.35 | 70.62 | 465,447 | +2.07(+3.02%) |
Jan 13, 2016 | 73.11 | 73.13 | 68.33 | 68.56 | 817,739 | -4.17(-5.74%) |
Jan 12, 2016 | 72.58 | 73.10 | 71.51 | 72.73 | 360,489 | +0.92(+1.28%) |
Jan 11, 2016 | 71.35 | 72.28 | 70.73 | 71.81 | 486,594 | +0.52(+0.73%) |
Jan 08, 2016 | 71.72 | 72.68 | 71.19 | 71.28 | 799,038 | -0.41(-0.57%) |
Jan 07, 2016 | 72.87 | 73.51 | 71.22 | 71.69 | 482,396 | -2.54(-3.43%) |
Jan 06, 2016 | 73.49 | 74.96 | 73.49 | 74.24 | 434,295 | -0.08(-0.11%) |
Jan 05, 2016 | 75.18 | 76.00 | 74.22 | 74.32 | 729,041 | -0.68(-0.91%) |
Jan 04, 2016 | 75.51 | 75.77 | 74.31 | 75.00 | 648,870 | -1.69(-2.20%) |
Dec 31, 2015 | 77.40 | 76.69 | 76.69 | 76.69 | 372,160 | -1.09(-1.40%) |
Dec 30, 2015 | 77.72 | 78.17 | 77.39 | 77.78 | 306,989 | -0.17(-0.22%) |
Dec 29, 2015 | 77.35 | 78.39 | 76.37 | 77.95 | 383,364 | +1.17(+1.53%) |
Dec 28, 2015 | 75.29 | 76.86 | 74.99 | 76.77 | 506,796 | +1.17(+1.55%) |
Dec 24, 2015 | 75.26 | 75.60 | 75.60 | 75.60 | 109,919 | +0.19(+0.25%) |
Dec 23, 2015 | 75.18 | 75.73 | 74.51 | 75.41 | 271,229 | +0.85(+1.14%) |
Dec 22, 2015 | 73.66 | 74.95 | 73.56 | 74.56 | 355,999 | +1.15(+1.56%) |
Dec 21, 2015 | 71.97 | 73.47 | 71.63 | 73.42 | 493,816 | +1.84(+2.56%) |
Dec 18, 2015 | 71.78 | 73.10 | 71.38 | 71.58 | 1,105,339 | -0.20(-0.27%) |
Dec 17, 2015 | 72.63 | 73.36 | 71.75 | 71.78 | 237,199 | -0.52(-0.72%) |
Dec 16, 2015 | 72.54 | 73.03 | 72.54 | 72.30 | 353,013 | +0.30(+0.41%) |
Dec 15, 2015 | 73.06 | 73.87 | 71.87 | 72.00 | 705,730 | -0.36(-0.50%) |
Dec 14, 2015 | 72.09 | 73.03 | 70.47 | 72.37 | 549,961 | +0.18(+0.25%) |
Dec 11, 2015 | 73.65 | 75.00 | 71.77 | 72.19 | 7,395,284 | -2.57(-3.44%) |
Dec 10, 2015 | 74.56 | 75.51 | 74.13 | 74.76 | 822,956 | +1.37(+1.87%) |
Dec 09, 2015 | 74.07 | 75.00 | 73.14 | 73.39 | 507,891 | -0.84(-1.13%) |
Dec 08, 2015 | 74.36 | 74.72 | 73.82 | 74.23 | 459,900 | -0.71(-0.94%) |
Dec 07, 2015 | 75.39 | 75.88 | 74.49 | 74.94 | 339,120 | -0.43(-0.57%) |
Dec 04, 2015 | 74.59 | 75.69 | 74.55 | 75.37 | 335,000 | +0.73(+0.97%) |
Dec 03, 2015 | 74.57 | 75.52 | 74.01 | 74.64 | 256,588 | +0.10(+0.14%) |
Dec 02, 2015 | 75.23 | 76.36 | 74.40 | 74.54 | 374,305 | -0.70(-0.93%) |
Dec 01, 2015 | 75.43 | 75.59 | 74.42 | 75.23 | 249,596 | +0.27(+0.36%) |
Nov 30, 2015 | 75.51 | 75.79 | 74.69 | 74.96 | 301,559 | -0.24(-0.32%) |
Nov 27, 2015 | 74.75 | 75.64 | 74.53 | 75.21 | 90,275 | +0.34(+0.46%) |
Nov 25, 2015 | 74.83 | 74.86 | 74.86 | 74.86 | 184,416 | +0.33(+0.44%) |
Nov 24, 2015 | 74.67 | 75.33 | 73.84 | 74.54 | 355,620 | -0.89(-1.17%) |
Nov 23, 2015 | 75.97 | 75.97 | 74.14 | 75.42 | 346,388 | -0.33(-0.43%) |
Nov 20, 2015 | 75.70 | 76.24 | 75.24 | 75.75 | 265,197 | +0.55(+0.73%) |
Nov 19, 2015 | 75.04 | 75.42 | 74.31 | 75.20 | 237,783 | -0.13(-0.17%) |
Nov 18, 2015 | 73.56 | 75.52 | 73.07 | 75.33 | 472,250 | +1.94(+2.64%) |
Nov 17, 2015 | 73.19 | 74.17 | 72.43 | 73.39 | 217,041 | +0.10(+0.14%) |
Nov 16, 2015 | 71.41 | 73.39 | 71.11 | 73.29 | 337,089 | +1.69(+2.35%) |
Nov 13, 2015 | 72.19 | 72.81 | 71.56 | 71.60 | 232,086 | -0.99(-1.37%) |
Nov 12, 2015 | 72.68 | 73.91 | 72.37 | 72.59 | 222,844 | -0.71(-0.96%) |
Nov 11, 2015 | 73.31 | 74.01 | 73.04 | 73.30 | 212,261 | +0.06(+0.09%) |
Nov 10, 2015 | 72.30 | 73.28 | 71.93 | 73.23 | 231,460 | +0.73(+1.01%) |
Nov 09, 2015 | 72.60 | 72.82 | 71.28 | 72.50 | 267,358 | -0.37(-0.51%) |
Nov 06, 2015 | 71.15 | 72.99 | 70.59 | 72.87 | 339,595 | +1.57(+2.20%) |
Nov 05, 2015 | 72.66 | 73.99 | 70.56 | 71.30 | 431,653 | -1.11(-1.54%) |
Nov 04, 2015 | 74.95 | 76.03 | 71.89 | 72.42 | 816,592 | -1.45(-1.96%) |
Nov 03, 2015 | 73.03 | 74.26 | 72.33 | 73.86 | 458,879 | +1.09(+1.49%) |
Nov 02, 2015 | 71.92 | 73.25 | 71.61 | 72.78 | 297,541 | +0.83(+1.15%) |
Oct 30, 2015 | 71.86 | 72.30 | 71.29 | 71.95 | 357,466 | +0.14(+0.19%) |
Oct 29, 2015 | 71.76 | 72.24 | 71.45 | 71.81 | 278,108 | -0.41(-0.57%) |
Oct 28, 2015 | 70.33 | 72.24 | 69.98 | 72.22 | 386,473 | +2.00(+2.85%) |
Oct 27, 2015 | 69.90 | 70.35 | 69.80 | 70.22 | 288,319 | -0.10(-0.15%) |
Oct 26, 2015 | 69.88 | 70.52 | 69.56 | 70.32 | 347,619 | +0.31(+0.44%) |
Oct 23, 2015 | 69.98 | 70.33 | 69.31 | 70.01 | 322,504 | +0.84(+1.22%) |
Oct 22, 2015 | 67.39 | 69.23 | 67.18 | 69.17 | 315,845 | +2.07(+3.08%) |
Oct 21, 2015 | 68.75 | 68.75 | 66.79 | 67.10 | 255,768 | -1.28(-1.87%) |
Oct 20, 2015 | 68.94 | 69.11 | 68.14 | 68.38 | 215,732 | -0.65(-0.94%) |
Oct 19, 2015 | 68.44 | 70.21 | 68.26 | 69.03 | 436,361 | +0.37(+0.54%) |
Oct 16, 2015 | 68.66 | 69.08 | 68.37 | 68.66 | 332,274 | +0.03(+0.04%) |
Oct 15, 2015 | 69.36 | 69.44 | 67.84 | 68.63 | 684,218 | -0.72(-1.04%) |
Oct 14, 2015 | 71.30 | 71.44 | 69.34 | 69.36 | 564,601 | -1.86(-2.62%) |
Oct 13, 2015 | 72.51 | 73.02 | 71.17 | 71.22 | 218,682 | -1.36(-1.88%) |
Oct 12, 2015 | 72.38 | 72.80 | 71.97 | 72.58 | 225,772 | +0.64(+0.89%) |
Oct 09, 2015 | 71.65 | 72.33 | 71.65 | 71.94 | 271,729 | +0.12(+0.17%) |
Oct 08, 2015 | 71.46 | 72.47 | 71.18 | 71.82 | 299,919 | +0.06(+0.09%) |
Oct 07, 2015 | 71.05 | 71.81 | 70.14 | 71.76 | 466,455 | +1.13(+1.60%) |
Oct 06, 2015 | 69.71 | 70.84 | 67.74 | 70.63 | 513,243 | +1.10(+1.59%) |
Oct 05, 2015 | 67.32 | 69.75 | 67.23 | 69.52 | 460,143 | +3.19(+4.81%) |
Oct 02, 2015 | 63.98 | 66.33 | 63.11 | 66.33 | 266,572 | +1.69(+2.61%) |
Oct 01, 2015 | 65.63 | 65.73 | 64.16 | 64.64 | 329,975 | -1.09(-1.67%) |
Sep 30, 2015 | 65.32 | 65.91 | 64.58 | 65.74 | 429,934 | +1.12(+1.74%) |
Sep 29, 2015 | 64.65 | 65.49 | 64.01 | 64.61 | 301,420 | -0.05(-0.07%) |
Sep 28, 2015 | 66.08 | 66.16 | 64.06 | 64.66 | 271,686 | -1.62(-2.45%) |
Sep 25, 2015 | 66.01 | 66.33 | 65.00 | 66.28 | 456,263 | +1.11(+1.71%) |
Sep 24, 2015 | 64.53 | 65.22 | 64.20 | 65.17 | 292,194 | +0.22(+0.34%) |
Sep 23, 2015 | 64.61 | 65.28 | 64.14 | 64.95 | 194,283 | +0.38(+0.59%) |
Sep 22, 2015 | 64.86 | 65.03 | 64.05 | 64.57 | 322,588 | -0.92(-1.40%) |
Sep 21, 2015 | 65.85 | 66.23 | 64.98 | 65.49 | 252,778 | +0.32(+0.50%) |
Sep 18, 2015 | 65.41 | 66.04 | 64.92 | 65.16 | 440,823 | -0.40(-0.61%) |
Sep 17, 2015 | 65.43 | 66.54 | 65.11 | 65.56 | 155,795 | -0.04(-0.06%) |
Sep 16, 2015 | 64.53 | 65.76 | 64.15 | 65.60 | 251,333 | +1.09(+1.70%) |
Sep 15, 2015 | 64.12 | 64.77 | 63.91 | 64.50 | 159,417 | +0.42(+0.65%) |
Sep 14, 2015 | 64.58 | 64.61 | 63.86 | 64.09 | 271,954 | -0.46(-0.72%) |
Sep 11, 2015 | 62.70 | 64.61 | 62.69 | 64.55 | 272,642 | +1.51(+2.40%) |
Sep 10, 2015 | 62.71 | 63.28 | 62.56 | 63.04 | 282,664 | +0.15(+0.24%) |
Sep 09, 2015 | 63.90 | 64.19 | 62.81 | 62.89 | 151,210 | -0.70(-1.09%) |
Sep 08, 2015 | 62.90 | 63.63 | 62.46 | 63.58 | 207,149 | +1.49(+2.41%) |
Sep 04, 2015 | 62.22 | 62.09 | 62.09 | 62.09 | 139,248 | -1.06(-1.67%) |
Sep 03, 2015 | 62.14 | 63.55 | 61.93 | 63.15 | 390,636 | +1.14(+1.84%) |
Sep 02, 2015 | 62.96 | 62.96 | 61.43 | 62.01 | 437,656 | +0.03(+0.04%) |
Sep 01, 2015 | 63.12 | 64.31 | 61.78 | 61.98 | 378,425 | -2.58(-4.00%) |
Aug 31, 2015 | 64.18 | 64.64 | 63.62 | 64.56 | 322,938 | -0.12(-0.19%) |
Aug 28, 2015 | 63.74 | 64.88 | 63.22 | 64.68 | 277,122 | +0.46(+0.72%) |
Aug 27, 2015 | 63.47 | 64.28 | 62.88 | 64.22 | 277,140 | +1.46(+2.32%) |
Aug 26, 2015 | 62.70 | 62.89 | 60.51 | 62.76 | 522,350 | +1.48(+2.42%) |
Aug 25, 2015 | 63.51 | 64.00 | 61.14 | 61.27 | 307,635 | -0.01(-0.02%) |
Aug 24, 2015 | 61.32 | 64.64 | 59.61 | 61.28 | 563,138 | -3.26(-5.05%) |
Aug 21, 2015 | 64.65 | 66.54 | 63.94 | 64.54 | 307,576 | -1.42(-2.15%) |
Aug 20, 2015 | 67.12 | 67.45 | 65.88 | 65.96 | 252,373 | -1.76(-2.60%) |
Aug 19, 2015 | 67.43 | 68.20 | 66.50 | 67.72 | 131,674 | -0.06(-0.10%) |
Aug 18, 2015 | 68.30 | 68.59 | 67.57 | 67.79 | 224,678 | -0.66(-0.96%) |
Aug 17, 2015 | 67.31 | 69.07 | 66.82 | 68.45 | 295,919 | +0.48(+0.71%) |
Aug 14, 2015 | 67.35 | 68.07 | 66.98 | 67.96 | 197,833 | +0.34(+0.51%) |
Aug 13, 2015 | 68.18 | 68.18 | 67.41 | 67.62 | 185,706 | -0.61(-0.89%) |
Aug 12, 2015 | 68.14 | 68.40 | 67.23 | 68.23 | 223,424 | -0.50(-0.73%) |
Aug 11, 2015 | 68.95 | 69.65 | 68.24 | 68.73 | 255,490 | -0.69(-1.00%) |
Aug 10, 2015 | 69.03 | 69.87 | 68.71 | 69.42 | 428,128 | +0.94(+1.38%) |
Aug 07, 2015 | 67.62 | 68.64 | 66.58 | 68.48 | 238,348 | +0.39(+0.57%) |
Aug 06, 2015 | 68.54 | 69.22 | 67.18 | 68.09 | 507,122 | -0.55(-0.79%) |
Aug 05, 2015 | 66.23 | 68.79 | 65.19 | 68.63 | 883,192 | +4.21(+6.54%) |
Aug 04, 2015 | 64.35 | 64.89 | 63.80 | 64.42 | 187,867 | -0.08(-0.13%) |
Aug 03, 2015 | 65.16 | 65.49 | 63.81 | 64.50 | 226,318 | -0.55(-0.84%) |
Jul 31, 2015 | 64.72 | 65.66 | 64.43 | 65.05 | 313,667 | +0.46(+0.72%) |
Jul 30, 2015 | 63.46 | 64.71 | 62.99 | 64.59 | 290,171 | +0.77(+1.20%) |
Jul 29, 2015 | 62.85 | 63.95 | 62.50 | 63.82 | 225,324 | +0.94(+1.50%) |
Jul 28, 2015 | 62.85 | 63.08 | 61.32 | 62.88 | 239,589 | +0.40(+0.64%) |
Jul 27, 2015 | 62.53 | 62.72 | 61.77 | 62.48 | 205,654 | -0.50(-0.79%) |
Jul 24, 2015 | 63.72 | 64.37 | 62.56 | 62.98 | 140,756 | -0.89(-1.39%) |
Jul 23, 2015 | 64.76 | 64.99 | 63.55 | 63.87 | 188,239 | -0.71(-1.10%) |
Jul 22, 2015 | 63.79 | 64.58 | 63.59 | 64.58 | 152,998 | +0.43(+0.66%) |
Jul 21, 2015 | 64.72 | 65.09 | 63.70 | 64.15 | 138,358 | -0.68(-1.05%) |
Jul 20, 2015 | 64.90 | 65.02 | 64.13 | 64.84 | 197,443 | +0.28(+0.43%) |
Jul 17, 2015 | 64.23 | 65.14 | 64.23 | 64.56 | 153,137 | +0.50(+0.78%) |
Jul 16, 2015 | 64.15 | 64.56 | 63.87 | 64.06 | 216,501 | +0.29(+0.45%) |
Jul 15, 2015 | 63.38 | 64.05 | 62.84 | 63.77 | 181,422 | +0.26(+0.41%) |
Jul 14, 2015 | 62.43 | 63.64 | 62.01 | 63.51 | 206,229 | +1.13(+1.81%) |
Jul 13, 2015 | 62.30 | 63.02 | 62.22 | 62.39 | 326,902 | +0.64(+1.03%) |
Jul 10, 2015 | 61.62 | 61.81 | 60.81 | 61.75 | 189,086 | +0.82(+1.35%) |
Jul 09, 2015 | 61.19 | 61.53 | 60.10 | 60.93 | 240,716 | +0.37(+0.61%) |
Jul 08, 2015 | 60.58 | 61.10 | 60.18 | 60.56 | 304,601 | -0.43(-0.70%) |
Jul 07, 2015 | 61.64 | 61.64 | 59.91 | 60.98 | 425,843 | -0.63(-1.02%) |
Jul 06, 2015 | 61.48 | 62.32 | 61.08 | 61.61 | 188,008 | -0.42(-0.69%) |
Jul 02, 2015 | 62.94 | 62.04 | 62.04 | 62.04 | 183,014 | -0.80(-1.28%) |
Jul 01, 2015 | 63.23 | 63.51 | 62.65 | 62.84 | 350,409 | +0.06(+0.10%) |
Jun 30, 2015 | 62.82 | 63.35 | 62.41 | 62.77 | 401,287 | +0.34(+0.55%) |
Jun 29, 2015 | 64.03 | 64.28 | 62.30 | 62.43 | 336,084 | -2.01(-3.13%) |
Jun 26, 2015 | 64.43 | 64.68 | 63.97 | 64.45 | 321,270 | +0.07(+0.11%) |
Jun 25, 2015 | 64.38 | 64.46 | 63.74 | 64.37 | 260,904 | +0.12(+0.19%) |
Jun 24, 2015 | 64.83 | 65.05 | 63.87 | 64.25 | 192,071 | -0.64(-0.98%) |
Jun 23, 2015 | 64.35 | 65.13 | 63.91 | 64.89 | 266,581 | +0.71(+1.11%) |
Jun 22, 2015 | 63.66 | 64.23 | 63.18 | 64.18 | 259,200 | +0.89(+1.40%) |
Jun 19, 2015 | 63.57 | 63.84 | 62.99 | 63.29 | 298,001 | -0.22(-0.35%) |
Jun 18, 2015 | 62.99 | 63.79 | 62.83 | 63.51 | 225,455 | +0.52(+0.82%) |
Jun 17, 2015 | 63.36 | 63.51 | 62.47 | 63.00 | 96,323 | -0.03(-0.04%) |
Jun 16, 2015 | 62.18 | 63.48 | 61.85 | 63.02 | 210,478 | +0.64(+1.02%) |
Jun 15, 2015 | 62.03 | 62.47 | 61.44 | 62.39 | 271,083 | +0.22(+0.36%) |
Jun 12, 2015 | 62.14 | 62.55 | 61.97 | 62.16 | 155,202 | -0.16(-0.25%) |
Jun 11, 2015 | 62.35 | 62.81 | 62.08 | 62.32 | 118,424 | +0.18(+0.28%) |
Jun 10, 2015 | 61.65 | 62.29 | 61.09 | 62.15 | 223,719 | +0.99(+1.62%) |
Jun 09, 2015 | 61.16 | 61.53 | 60.42 | 61.16 | 152,900 | -0.19(-0.32%) |
Jun 08, 2015 | 61.68 | 62.39 | 61.25 | 61.35 | 232,192 | -0.43(-0.70%) |
Jun 05, 2015 | 61.29 | 61.89 | 60.83 | 61.79 | 183,860 | +0.55(+0.89%) |
Jun 04, 2015 | 61.81 | 62.13 | 60.70 | 61.24 | 187,979 | -0.82(-1.32%) |
Jun 03, 2015 | 61.50 | 62.22 | 61.20 | 62.06 | 442,563 | +0.66(+1.07%) |
Jun 02, 2015 | 60.87 | 61.89 | 60.87 | 61.41 | 144,620 | +0.15(+0.24%) |
Jun 01, 2015 | 61.75 | 61.36 | 60.60 | 61.26 | 135,280 | -0.10(-0.17%) |
May 29, 2015 | 61.87 | 62.16 | 60.94 | 61.36 | 204,819 | -0.69(-1.12%) |
May 28, 2015 | 61.67 | 62.32 | 61.55 | 62.05 | 269,140 | +0.09(+0.15%) |
May 27, 2015 | 61.29 | 62.05 | 60.41 | 61.96 | 326,494 | +0.95(+1.56%) |
May 26, 2015 | 61.53 | 61.76 | 60.52 | 61.01 | 386,308 | -0.81(-1.32%) |
May 22, 2015 | 62.41 | 61.82 | 61.82 | 61.82 | 161,801 | -0.70(-1.12%) |
May 21, 2015 | 62.20 | 62.56 | 61.89 | 62.53 | 285,042 | +0.34(+0.55%) |
May 20, 2015 | 62.37 | 62.37 | 61.74 | 62.18 | 179,546 | -0.14(-0.22%) |
May 19, 2015 | 62.57 | 62.82 | 62.07 | 62.32 | 234,005 | -0.37(-0.59%) |
May 18, 2015 | 62.06 | 62.69 | 61.82 | 62.69 | 347,191 | +0.59(+0.95%) |
May 15, 2015 | 62.13 | 62.61 | 61.63 | 62.10 | 219,280 | +0.05(+0.07%) |
May 14, 2015 | 61.95 | 62.23 | 61.24 | 62.05 | 288,181 | +0.52(+0.84%) |
May 13, 2015 | 61.88 | 62.01 | 60.83 | 61.54 | 218,885 | -0.07(-0.12%) |
May 12, 2015 | 61.90 | 61.91 | 60.28 | 61.61 | 251,706 | -0.39(-0.62%) |
May 11, 2015 | 61.46 | 62.82 | 61.33 | 62.00 | 357,201 | +0.71(+1.16%) |
May 08, 2015 | 61.63 | 61.63 | 58.87 | 61.29 | 637,378 | -0.11(-0.18%) |
May 07, 2015 | 61.81 | 63.43 | 61.35 | 61.40 | 482,991 | -0.55(-0.89%) |
May 06, 2015 | 62.20 | 62.33 | 61.39 | 61.95 | 282,421 | +0.12(+0.19%) |
May 05, 2015 | 62.88 | 63.53 | 61.41 | 61.83 | 310,456 | -1.41(-2.23%) |
May 04, 2015 | 64.11 | 64.24 | 62.97 | 63.24 | 290,573 | -0.63(-0.99%) |