Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.25 | 55.44 | 53.61 | 54.31 | 2,887,851 | -1.46(-2.62%) |
Apr 28, 2016 | 55.69 | 56.41 | 55.22 | 55.77 | 1,395,412 | -0.15(-0.28%) |
Apr 27, 2016 | 56.44 | 56.66 | 55.49 | 55.92 | 1,435,165 | -0.34(-0.60%) |
Apr 26, 2016 | 56.75 | 56.95 | 55.79 | 56.26 | 1,131,366 | -0.40(-0.70%) |
Apr 25, 2016 | 56.51 | 56.97 | 56.03 | 56.66 | 1,385,377 | +0.06(+0.10%) |
Apr 22, 2016 | 56.43 | 56.87 | 55.85 | 56.60 | 1,655,427 | +0.05(+0.09%) |
Apr 21, 2016 | 56.27 | 56.93 | 56.18 | 56.55 | 1,840,773 | +0.10(+0.17%) |
Apr 20, 2016 | 56.15 | 56.69 | 56.13 | 56.46 | 1,522,783 | +0.31(+0.55%) |
Apr 19, 2016 | 56.24 | 56.53 | 55.71 | 56.15 | 1,889,870 | -0.04(-0.07%) |
Apr 18, 2016 | 54.84 | 56.38 | 54.73 | 56.18 | 2,521,376 | +1.03(+1.86%) |
Apr 15, 2016 | 54.67 | 55.18 | 54.36 | 55.16 | 2,113,217 | +0.56(+1.03%) |
Apr 14, 2016 | 54.11 | 54.68 | 53.96 | 54.60 | 1,315,764 | +0.51(+0.95%) |
Apr 13, 2016 | 53.67 | 54.12 | 53.37 | 54.09 | 1,293,617 | +0.40(+0.74%) |
Apr 12, 2016 | 53.25 | 53.77 | 52.82 | 53.69 | 1,512,834 | +0.38(+0.71%) |
Apr 11, 2016 | 54.71 | 55.11 | 53.17 | 53.31 | 2,025,576 | -1.30(-2.37%) |
Apr 08, 2016 | 54.37 | 54.81 | 53.87 | 54.61 | 3,053,932 | +0.45(+0.84%) |
Apr 07, 2016 | 53.98 | 54.64 | 53.83 | 54.15 | 3,461,899 | +0.73(+1.36%) |
Apr 06, 2016 | 52.39 | 53.47 | 52.30 | 53.43 | 1,654,812 | +1.16(+2.22%) |
Apr 05, 2016 | 52.38 | 52.58 | 51.85 | 52.27 | 1,461,579 | -0.55(-1.04%) |
Apr 04, 2016 | 52.37 | 53.19 | 52.28 | 52.82 | 2,901,789 | +0.50(+0.96%) |
Apr 01, 2016 | 51.07 | 52.55 | 50.88 | 52.32 | 2,810,124 | +1.08(+2.11%) |
Mar 31, 2016 | 50.84 | 51.63 | 50.81 | 51.23 | 1,970,000 | +0.23(+0.46%) |
Mar 30, 2016 | 51.13 | 51.27 | 50.81 | 51.00 | 1,205,516 | +0.23(+0.46%) |
Mar 29, 2016 | 49.86 | 50.80 | 49.83 | 50.77 | 2,778,299 | +0.88(+1.76%) |
Mar 28, 2016 | 50.03 | 50.24 | 49.59 | 49.89 | 2,305,230 | +0.11(+0.21%) |
Mar 24, 2016 | 50.78 | 49.78 | 49.78 | 49.78 | 3,754,326 | -1.16(-2.28%) |
Mar 23, 2016 | 52.76 | 52.77 | 50.53 | 50.94 | 3,775,033 | -1.84(-3.48%) |
Mar 22, 2016 | 50.99 | 53.06 | 50.99 | 52.78 | 3,172,526 | +1.37(+2.67%) |
Mar 21, 2016 | 51.45 | 51.67 | 50.98 | 51.41 | 1,708,842 | -0.33(-0.64%) |
Mar 18, 2016 | 50.82 | 51.85 | 50.72 | 51.73 | 2,522,261 | +1.14(+2.26%) |
Mar 17, 2016 | 50.87 | 51.16 | 50.22 | 50.59 | 1,709,832 | -0.34(-0.66%) |
Mar 16, 2016 | 50.33 | 51.31 | 50.11 | 50.93 | 1,478,421 | +0.55(+1.09%) |
Mar 15, 2016 | 51.24 | 51.46 | 50.22 | 50.38 | 2,019,576 | -1.18(-2.29%) |
Mar 14, 2016 | 52.24 | 52.87 | 51.42 | 51.56 | 2,171,716 | -0.69(-1.31%) |
Mar 11, 2016 | 52.11 | 52.30 | 51.44 | 52.25 | 2,526,153 | +0.59(+1.14%) |
Mar 10, 2016 | 51.90 | 52.67 | 51.11 | 51.66 | 2,646,759 | -0.14(-0.26%) |
Mar 09, 2016 | 51.30 | 51.96 | 51.25 | 51.79 | 3,883,622 | +0.73(+1.42%) |
Mar 08, 2016 | 50.85 | 52.02 | 50.57 | 51.07 | 4,152,999 | +0.17(+0.34%) |
Mar 07, 2016 | 49.57 | 51.68 | 49.57 | 50.89 | 3,823,458 | +0.94(+1.88%) |
Mar 04, 2016 | 48.57 | 50.08 | 48.27 | 49.95 | 5,307,861 | +1.59(+3.28%) |
Mar 03, 2016 | 49.45 | 49.61 | 47.97 | 48.37 | 5,733,731 | -1.26(-2.53%) |
Mar 02, 2016 | 49.84 | 50.16 | 49.01 | 49.63 | 2,331,743 | -0.17(-0.35%) |
Mar 01, 2016 | 49.80 | 49.85 | 49.40 | 49.80 | 2,291,791 | +0.41(+0.82%) |
Feb 29, 2016 | 50.24 | 50.46 | 49.38 | 49.39 | 1,821,768 | -0.92(-1.83%) |
Feb 26, 2016 | 50.13 | 50.47 | 49.65 | 50.31 | 2,138,281 | +0.63(+1.27%) |
Feb 25, 2016 | 50.18 | 50.41 | 49.42 | 49.68 | 1,860,811 | -0.42(-0.83%) |
Feb 24, 2016 | 48.53 | 50.16 | 48.38 | 50.10 | 3,089,886 | +1.10(+2.25%) |
Feb 23, 2016 | 49.49 | 49.72 | 48.59 | 49.00 | 3,362,380 | -1.75(-3.45%) |
Feb 22, 2016 | 50.01 | 50.78 | 49.76 | 50.75 | 4,001,179 | +0.97(+1.94%) |
Feb 19, 2016 | 50.11 | 50.54 | 48.73 | 49.78 | 4,760,608 | -0.67(-1.32%) |
Feb 18, 2016 | 51.27 | 51.72 | 49.26 | 50.45 | 7,336,786 | -0.64(-1.25%) |
Feb 17, 2016 | 48.46 | 51.75 | 48.37 | 51.09 | 16,229,322 | -2.56(-4.78%) |
Feb 16, 2016 | 53.58 | 54.18 | 53.23 | 53.65 | 3,496,186 | +0.54(+1.02%) |
Feb 12, 2016 | 52.60 | 53.11 | 53.11 | 53.11 | 1,794,360 | +0.92(+1.76%) |
Feb 11, 2016 | 51.83 | 52.56 | 51.65 | 52.19 | 1,720,177 | -0.58(-1.10%) |
Feb 10, 2016 | 52.45 | 53.70 | 52.21 | 52.77 | 1,994,697 | +0.81(+1.56%) |
Feb 09, 2016 | 51.89 | 52.78 | 51.65 | 51.96 | 2,526,311 | -0.56(-1.07%) |
Feb 08, 2016 | 53.10 | 53.18 | 51.18 | 52.52 | 2,599,527 | -0.99(-1.84%) |
Feb 05, 2016 | 56.46 | 56.52 | 53.24 | 53.50 | 2,421,508 | -3.08(-5.44%) |
Feb 04, 2016 | 55.32 | 57.14 | 55.19 | 56.58 | 2,346,623 | +1.24(+2.24%) |
Feb 03, 2016 | 55.39 | 55.92 | 54.09 | 55.34 | 1,439,961 | +0.55(+1.01%) |
Feb 02, 2016 | 54.98 | 55.26 | 54.09 | 54.79 | 1,766,314 | -0.95(-1.70%) |
Feb 01, 2016 | 55.51 | 56.09 | 54.91 | 55.74 | 1,836,318 | -0.38(-0.67%) |
Jan 29, 2016 | 54.43 | 56.13 | 54.19 | 56.12 | 2,190,391 | +1.98(+3.66%) |
Jan 28, 2016 | 54.87 | 55.18 | 53.58 | 54.13 | 2,351,772 | -0.33(-0.60%) |
Jan 27, 2016 | 54.74 | 55.54 | 54.14 | 54.46 | 1,555,144 | -0.21(-0.39%) |
Jan 26, 2016 | 54.37 | 54.86 | 54.09 | 54.68 | 2,275,361 | +0.33(+0.61%) |
Jan 25, 2016 | 55.10 | 55.39 | 54.19 | 54.35 | 2,095,642 | -1.16(-2.09%) |
Jan 22, 2016 | 54.81 | 55.61 | 54.51 | 55.51 | 1,579,470 | +1.50(+2.78%) |
Jan 21, 2016 | 54.28 | 54.76 | 53.31 | 54.01 | 1,425,903 | -0.19(-0.36%) |
Jan 20, 2016 | 53.95 | 54.71 | 52.15 | 54.20 | 2,118,483 | -0.35(-0.64%) |
Jan 19, 2016 | 55.49 | 55.87 | 54.19 | 54.55 | 2,582,876 | -0.37(-0.67%) |
Jan 15, 2016 | 54.82 | 54.92 | 54.92 | 54.92 | 2,442,513 | -1.37(-2.44%) |
Jan 14, 2016 | 56.62 | 56.83 | 55.65 | 56.29 | 1,879,022 | -0.14(-0.24%) |
Jan 13, 2016 | 57.36 | 57.96 | 56.33 | 56.43 | 2,646,909 | -0.80(-1.40%) |
Jan 12, 2016 | 55.53 | 57.24 | 55.33 | 57.23 | 2,120,562 | +1.84(+3.32%) |
Jan 11, 2016 | 57.05 | 57.54 | 54.70 | 55.39 | 2,633,665 | -1.43(-2.52%) |
Jan 08, 2016 | 56.19 | 57.40 | 55.96 | 56.82 | 3,071,869 | +1.04(+1.86%) |
Jan 07, 2016 | 55.44 | 56.92 | 55.35 | 55.79 | 2,639,465 | +0.05(+0.09%) |
Jan 06, 2016 | 55.43 | 56.06 | 55.25 | 55.74 | 1,901,993 | -0.45(-0.79%) |
Jan 05, 2016 | 56.19 | 56.74 | 55.92 | 56.18 | 1,462,961 | -0.08(-0.14%) |
Jan 04, 2016 | 57.12 | 57.32 | 55.87 | 56.26 | 3,321,267 | -1.94(-3.34%) |
Dec 31, 2015 | 58.54 | 58.21 | 58.21 | 58.21 | 1,564,871 | -0.45(-0.76%) |
Dec 30, 2015 | 59.80 | 59.94 | 58.61 | 58.65 | 1,221,102 | -1.18(-1.97%) |
Dec 29, 2015 | 58.95 | 59.92 | 58.93 | 59.83 | 1,313,465 | +1.19(+2.03%) |
Dec 28, 2015 | 58.62 | 58.67 | 57.95 | 58.64 | 1,254,483 | -0.07(-0.12%) |
Dec 24, 2015 | 58.71 | 58.71 | 58.71 | 58.71 | 518,108 | -0.06(-0.10%) |
Dec 23, 2015 | 58.76 | 59.24 | 58.47 | 58.77 | 1,303,939 | +0.31(+0.53%) |
Dec 22, 2015 | 59.33 | 59.48 | 57.37 | 58.46 | 1,401,567 | +0.73(+1.26%) |
Dec 21, 2015 | 57.49 | 58.05 | 57.13 | 57.73 | 1,550,465 | +0.64(+1.12%) |
Dec 18, 2015 | 58.12 | 58.22 | 56.99 | 57.09 | 3,437,283 | -1.32(-2.25%) |
Dec 17, 2015 | 59.16 | 59.34 | 58.40 | 58.41 | 2,355,166 | -0.75(-1.27%) |
Dec 16, 2015 | 58.73 | 59.24 | 58.46 | 59.16 | 2,277,110 | +0.71(+1.22%) |
Dec 15, 2015 | 58.38 | 58.84 | 57.96 | 58.45 | 1,737,757 | +0.46(+0.80%) |
Dec 14, 2015 | 58.14 | 58.62 | 57.18 | 57.98 | 2,288,745 | -0.06(-0.10%) |
Dec 11, 2015 | 57.13 | 58.32 | 57.07 | 58.04 | 3,093,017 | -0.11(-0.18%) |
Dec 10, 2015 | 57.71 | 58.47 | 57.19 | 58.15 | 1,559,127 | +0.11(+0.18%) |
Dec 09, 2015 | 57.70 | 58.90 | 57.70 | 58.04 | 2,444,871 | -0.25(-0.43%) |
Dec 08, 2015 | 57.51 | 58.56 | 57.37 | 58.29 | 2,006,516 | +0.29(+0.50%) |
Dec 07, 2015 | 57.88 | 58.16 | 57.45 | 58.00 | 1,554,649 | -0.16(-0.28%) |
Dec 04, 2015 | 57.35 | 58.34 | 56.99 | 58.17 | 2,175,458 | +0.87(+1.52%) |
Dec 03, 2015 | 58.33 | 58.37 | 57.06 | 57.30 | 2,619,175 | -1.06(-1.82%) |
Dec 02, 2015 | 58.60 | 59.18 | 58.24 | 58.36 | 3,878,406 | +0.16(+0.28%) |
Dec 01, 2015 | 57.80 | 58.24 | 57.35 | 58.20 | 3,212,185 | +0.54(+0.94%) |
Nov 30, 2015 | 57.87 | 58.15 | 57.35 | 57.65 | 2,794,395 | -0.01(-0.02%) |
Nov 27, 2015 | 57.47 | 58.01 | 57.44 | 57.66 | 885,516 | +0.10(+0.17%) |
Nov 25, 2015 | 57.22 | 57.57 | 57.57 | 57.57 | 2,226,359 | +0.32(+0.56%) |
Nov 24, 2015 | 56.71 | 57.28 | 56.71 | 57.25 | 3,776,632 | +0.27(+0.48%) |
Nov 23, 2015 | 56.78 | 57.35 | 56.59 | 56.98 | 2,259,478 | +0.15(+0.26%) |
Nov 20, 2015 | 56.53 | 56.89 | 56.19 | 56.83 | 3,210,232 | +0.82(+1.47%) |
Nov 19, 2015 | 56.36 | 56.79 | 56.00 | 56.01 | 2,629,490 | -0.41(-0.72%) |
Nov 18, 2015 | 55.49 | 56.76 | 55.48 | 56.42 | 2,955,408 | +0.93(+1.67%) |
Nov 17, 2015 | 55.78 | 56.05 | 55.39 | 55.49 | 2,896,896 | +0.09(+0.16%) |
Nov 16, 2015 | 54.83 | 55.48 | 54.61 | 55.40 | 2,884,200 | +0.70(+1.27%) |
Nov 13, 2015 | 55.65 | 56.17 | 54.00 | 54.70 | 4,495,219 | -1.11(-1.99%) |
Nov 12, 2015 | 56.40 | 57.07 | 55.77 | 55.82 | 2,671,036 | -0.79(-1.40%) |
Nov 11, 2015 | 57.71 | 57.71 | 56.53 | 56.61 | 3,405,549 | -0.75(-1.32%) |
Nov 10, 2015 | 57.37 | 57.60 | 56.66 | 57.36 | 2,578,777 | -0.08(-0.13%) |
Nov 09, 2015 | 57.87 | 58.21 | 57.10 | 57.44 | 2,942,811 | -0.76(-1.31%) |
Nov 06, 2015 | 59.16 | 59.57 | 57.59 | 58.21 | 4,475,033 | -1.07(-1.81%) |
Nov 05, 2015 | 59.59 | 59.76 | 58.94 | 59.28 | 4,160,307 | -0.34(-0.57%) |
Nov 04, 2015 | 59.01 | 60.68 | 58.54 | 59.62 | 9,409,937 | -4.31(-6.75%) |
Nov 03, 2015 | 63.73 | 64.42 | 63.18 | 63.93 | 3,234,592 | -0.07(-0.11%) |
Nov 02, 2015 | 64.62 | 64.71 | 63.54 | 64.00 | 2,873,351 | -0.13(-0.20%) |
Oct 30, 2015 | 65.34 | 65.39 | 64.00 | 64.13 | 1,635,108 | -1.00(-1.53%) |
Oct 29, 2015 | 65.12 | 66.08 | 64.46 | 65.12 | 1,901,432 | -0.15(-0.22%) |
Oct 28, 2015 | 64.28 | 65.32 | 63.17 | 65.27 | 1,990,431 | +0.96(+1.49%) |
Oct 27, 2015 | 62.71 | 64.69 | 62.26 | 64.31 | 2,487,902 | +1.44(+2.29%) |
Oct 26, 2015 | 62.52 | 62.93 | 62.24 | 62.87 | 1,693,758 | +0.35(+0.56%) |
Oct 23, 2015 | 62.20 | 62.71 | 61.23 | 62.52 | 3,784,925 | +1.42(+2.33%) |
Oct 22, 2015 | 63.73 | 63.94 | 59.93 | 61.10 | 3,679,175 | -2.46(-3.87%) |
Oct 21, 2015 | 64.19 | 64.63 | 63.27 | 63.56 | 1,481,434 | +0.01(+0.02%) |
Oct 20, 2015 | 63.29 | 63.57 | 62.88 | 63.55 | 1,194,099 | +0.24(+0.38%) |
Oct 19, 2015 | 62.95 | 63.84 | 62.72 | 63.30 | 1,732,450 | +0.18(+0.29%) |
Oct 16, 2015 | 62.88 | 63.15 | 61.99 | 63.12 | 1,419,576 | +0.73(+1.16%) |
Oct 15, 2015 | 62.15 | 62.53 | 61.37 | 62.40 | 1,982,288 | -0.03(-0.05%) |
Oct 14, 2015 | 62.94 | 63.57 | 62.29 | 62.42 | 1,312,503 | -0.52(-0.83%) |
Oct 13, 2015 | 62.58 | 63.73 | 62.50 | 62.95 | 2,226,343 | -0.13(-0.20%) |
Oct 12, 2015 | 61.79 | 63.11 | 61.74 | 63.07 | 2,233,716 | +1.08(+1.75%) |
Oct 09, 2015 | 61.34 | 62.07 | 60.96 | 61.99 | 1,451,390 | +0.64(+1.04%) |
Oct 08, 2015 | 60.50 | 61.42 | 60.35 | 61.35 | 1,273,172 | +0.53(+0.87%) |
Oct 07, 2015 | 59.71 | 60.92 | 59.32 | 60.82 | 1,531,604 | +1.34(+2.26%) |
Oct 06, 2015 | 60.25 | 60.41 | 59.24 | 59.47 | 1,620,469 | -0.62(-1.03%) |
Oct 05, 2015 | 59.65 | 60.19 | 59.45 | 60.09 | 1,522,757 | +0.75(+1.27%) |
Oct 02, 2015 | 57.38 | 59.35 | 56.63 | 59.34 | 2,581,949 | +1.15(+1.98%) |
Oct 01, 2015 | 58.21 | 58.33 | 56.79 | 58.19 | 2,848,889 | +0.18(+0.32%) |
Sep 30, 2015 | 58.03 | 59.28 | 57.58 | 58.00 | 3,493,027 | +0.46(+0.81%) |
Sep 29, 2015 | 56.83 | 58.70 | 56.60 | 57.54 | 3,045,246 | +1.29(+2.29%) |
Sep 28, 2015 | 58.65 | 58.77 | 56.12 | 56.25 | 3,339,811 | -2.48(-4.22%) |
Sep 25, 2015 | 60.58 | 60.80 | 58.47 | 58.73 | 2,351,096 | -1.57(-2.60%) |
Sep 24, 2015 | 61.09 | 61.09 | 59.53 | 60.30 | 3,143,432 | -0.67(-1.09%) |
Sep 23, 2015 | 61.21 | 61.96 | 60.63 | 60.96 | 960,833 | +0.10(+0.16%) |
Sep 22, 2015 | 60.44 | 61.91 | 60.06 | 60.87 | 2,352,665 | -0.54(-0.88%) |
Sep 21, 2015 | 61.56 | 62.35 | 60.80 | 61.41 | 1,729,008 | +0.23(+0.38%) |
Sep 18, 2015 | 61.90 | 62.36 | 61.00 | 61.18 | 2,996,083 | -1.24(-1.98%) |
Sep 17, 2015 | 61.56 | 63.36 | 61.33 | 62.41 | 2,605,305 | +1.09(+1.78%) |
Sep 16, 2015 | 60.46 | 61.86 | 60.38 | 61.32 | 1,845,547 | +0.73(+1.20%) |
Sep 15, 2015 | 59.90 | 60.95 | 59.70 | 60.60 | 1,789,444 | +0.86(+1.44%) |
Sep 14, 2015 | 60.46 | 60.48 | 59.63 | 59.73 | 1,509,542 | -0.74(-1.23%) |
Sep 11, 2015 | 59.73 | 60.60 | 59.49 | 60.48 | 1,620,672 | +0.69(+1.15%) |
Sep 10, 2015 | 59.51 | 60.81 | 59.21 | 59.79 | 2,726,264 | +0.37(+0.62%) |
Sep 09, 2015 | 60.91 | 61.17 | 59.29 | 59.43 | 1,794,091 | -0.92(-1.52%) |
Sep 08, 2015 | 59.58 | 60.90 | 59.44 | 60.34 | 2,570,676 | +2.47(+4.26%) |
Sep 04, 2015 | 58.06 | 57.88 | 57.88 | 57.88 | 1,551,019 | -0.95(-1.61%) |
Sep 03, 2015 | 59.22 | 59.60 | 58.67 | 58.83 | 1,528,581 | -0.15(-0.25%) |
Sep 02, 2015 | 58.84 | 59.59 | 58.12 | 58.97 | 1,857,968 | +1.05(+1.82%) |
Sep 01, 2015 | 58.81 | 59.21 | 57.45 | 57.92 | 2,739,133 | -1.83(-3.06%) |
Aug 31, 2015 | 60.81 | 61.21 | 59.66 | 59.74 | 2,254,112 | -1.33(-2.17%) |
Aug 28, 2015 | 59.22 | 61.14 | 59.13 | 61.07 | 2,704,089 | +1.63(+2.75%) |
Aug 27, 2015 | 60.27 | 60.51 | 58.75 | 59.43 | 3,112,097 | -0.18(-0.31%) |
Aug 26, 2015 | 59.60 | 59.84 | 57.81 | 59.62 | 3,418,960 | +1.34(+2.31%) |
Aug 25, 2015 | 59.90 | 60.33 | 58.23 | 58.27 | 3,718,621 | -0.38(-0.64%) |
Aug 24, 2015 | 56.83 | 60.12 | 55.55 | 58.65 | 6,097,057 | -1.05(-1.77%) |
Aug 21, 2015 | 60.72 | 61.24 | 59.69 | 59.71 | 3,045,672 | -1.50(-2.45%) |
Aug 20, 2015 | 62.44 | 62.92 | 61.05 | 61.21 | 1,854,795 | -1.67(-2.66%) |
Aug 19, 2015 | 63.46 | 63.72 | 62.63 | 62.88 | 2,862,943 | -0.58(-0.91%) |
Aug 18, 2015 | 62.40 | 63.51 | 62.22 | 63.46 | 2,581,278 | +1.03(+1.64%) |
Aug 17, 2015 | 62.17 | 62.66 | 61.91 | 62.43 | 2,440,737 | +0.28(+0.45%) |
Aug 14, 2015 | 60.71 | 62.19 | 60.48 | 62.15 | 3,720,039 | +1.32(+2.16%) |
Aug 13, 2015 | 60.95 | 61.44 | 60.44 | 60.84 | 2,656,554 | -0.22(-0.36%) |
Aug 12, 2015 | 60.01 | 61.53 | 59.98 | 61.06 | 3,018,303 | +0.30(+0.49%) |
Aug 11, 2015 | 60.25 | 60.91 | 60.09 | 60.76 | 3,450,168 | -0.39(-0.63%) |
Aug 10, 2015 | 61.70 | 62.04 | 60.57 | 61.15 | 3,071,229 | -0.37(-0.60%) |
Aug 07, 2015 | 63.13 | 63.20 | 61.27 | 61.51 | 3,890,768 | -1.65(-2.62%) |
Aug 06, 2015 | 65.22 | 65.35 | 63.10 | 63.17 | 4,743,155 | -1.93(-2.97%) |
Aug 05, 2015 | 63.85 | 65.38 | 61.19 | 65.10 | 11,837,186 | -2.92(-4.29%) |
Aug 04, 2015 | 68.34 | 68.95 | 67.73 | 68.03 | 2,008,473 | -0.56(-0.82%) |
Aug 03, 2015 | 69.56 | 69.71 | 67.67 | 68.59 | 2,367,386 | -0.79(-1.14%) |
Jul 31, 2015 | 70.03 | 70.36 | 69.09 | 69.38 | 2,089,515 | -0.23(-0.33%) |
Jul 30, 2015 | 70.32 | 70.33 | 69.17 | 69.61 | 3,695,023 | -1.39(-1.96%) |
Jul 29, 2015 | 66.05 | 72.55 | 65.78 | 71.00 | 5,720,858 | +4.75(+7.17%) |
Jul 28, 2015 | 65.78 | 66.37 | 65.49 | 66.25 | 1,417,848 | +0.80(+1.23%) |
Jul 27, 2015 | 65.90 | 65.90 | 65.06 | 65.45 | 1,997,376 | -0.44(-0.68%) |
Jul 24, 2015 | 68.02 | 68.12 | 65.73 | 65.90 | 2,417,520 | -1.82(-2.69%) |
Jul 23, 2015 | 69.68 | 69.78 | 67.52 | 67.72 | 2,381,579 | -1.98(-2.85%) |
Jul 22, 2015 | 69.24 | 69.89 | 69.22 | 69.70 | 1,026,110 | +0.49(+0.71%) |
Jul 21, 2015 | 70.82 | 71.12 | 68.89 | 69.21 | 1,082,520 | -0.40(-0.57%) |
Jul 20, 2015 | 69.09 | 70.26 | 68.81 | 69.60 | 1,720,856 | +0.60(+0.87%) |
Jul 17, 2015 | 68.83 | 69.08 | 68.53 | 69.00 | 1,282,999 | +0.03(+0.04%) |
Jul 16, 2015 | 69.42 | 69.63 | 68.92 | 68.97 | 1,810,997 | -0.29(-0.42%) |
Jul 15, 2015 | 68.99 | 69.66 | 68.78 | 69.26 | 1,553,973 | +0.29(+0.42%) |
Jul 14, 2015 | 68.24 | 69.31 | 67.99 | 68.97 | 1,641,359 | +0.65(+0.95%) |
Jul 13, 2015 | 67.83 | 68.45 | 67.72 | 68.32 | 2,588,169 | +0.69(+1.02%) |
Jul 10, 2015 | 66.68 | 67.86 | 66.47 | 67.64 | 1,100,310 | +1.40(+2.12%) |
Jul 09, 2015 | 66.55 | 66.75 | 66.01 | 66.24 | 1,425,358 | +0.64(+0.98%) |
Jul 08, 2015 | 66.17 | 66.43 | 65.51 | 65.59 | 1,534,116 | -0.76(-1.14%) |
Jul 07, 2015 | 66.18 | 66.41 | 65.17 | 66.35 | 1,320,953 | +0.35(+0.53%) |
Jul 06, 2015 | 65.83 | 66.38 | 65.47 | 66.00 | 2,108,001 | -0.24(-0.37%) |
Jul 02, 2015 | 67.14 | 66.25 | 66.25 | 66.25 | 1,753,217 | -0.89(-1.33%) |
Jul 01, 2015 | 67.13 | 67.20 | 66.32 | 67.14 | 2,248,042 | +0.33(+0.49%) |
Jun 30, 2015 | 66.72 | 67.13 | 66.11 | 66.81 | 3,275,703 | +0.80(+1.22%) |
Jun 29, 2015 | 66.61 | 66.81 | 65.95 | 66.00 | 2,127,563 | -0.85(-1.27%) |
Jun 26, 2015 | 67.11 | 67.62 | 66.60 | 66.85 | 1,339,591 | -0.08(-0.12%) |
Jun 25, 2015 | 66.99 | 67.18 | 66.65 | 66.93 | 1,228,788 | +0.07(+0.10%) |
Jun 24, 2015 | 67.66 | 67.67 | 66.21 | 66.86 | 1,355,634 | -0.77(-1.14%) |
Jun 23, 2015 | 67.99 | 68.31 | 67.46 | 67.64 | 1,371,818 | -0.34(-0.50%) |
Jun 22, 2015 | 67.53 | 68.35 | 67.52 | 67.98 | 1,629,688 | +0.81(+1.21%) |
Jun 19, 2015 | 67.03 | 67.33 | 66.62 | 67.16 | 2,980,148 | +0.04(+0.06%) |
Jun 18, 2015 | 66.05 | 67.55 | 65.78 | 67.13 | 1,750,605 | +1.53(+2.33%) |
Jun 17, 2015 | 65.58 | 65.85 | 65.19 | 65.60 | 1,161,510 | +0.29(+0.44%) |
Jun 16, 2015 | 64.81 | 65.54 | 64.38 | 65.31 | 1,070,218 | +0.33(+0.51%) |
Jun 15, 2015 | 65.12 | 65.24 | 64.45 | 64.98 | 3,070,181 | -0.66(-1.00%) |
Jun 12, 2015 | 65.19 | 65.81 | 65.11 | 65.64 | 2,212,182 | -0.02(-0.03%) |
Jun 11, 2015 | 65.25 | 65.87 | 65.06 | 65.66 | 1,835,779 | +0.68(+1.04%) |
Jun 10, 2015 | 63.85 | 65.13 | 63.64 | 64.98 | 1,871,791 | +1.35(+2.13%) |
Jun 09, 2015 | 64.08 | 64.22 | 63.53 | 63.62 | 1,470,002 | -0.31(-0.48%) |
Jun 08, 2015 | 63.90 | 64.33 | 63.84 | 63.93 | 2,286,518 | -0.15(-0.23%) |
Jun 05, 2015 | 64.82 | 64.98 | 63.83 | 64.08 | 2,944,042 | -0.79(-1.22%) |
Jun 04, 2015 | 65.17 | 65.51 | 64.48 | 64.87 | 2,017,063 | -0.66(-1.01%) |
Jun 03, 2015 | 65.07 | 65.62 | 64.88 | 65.53 | 1,740,008 | +0.59(+0.90%) |
Jun 02, 2015 | 65.07 | 65.28 | 64.90 | 64.95 | 1,799,802 | -0.65(-0.99%) |
Jun 01, 2015 | 65.46 | 65.76 | 64.97 | 65.60 | 1,943,937 | +0.50(+0.77%) |
May 29, 2015 | 65.70 | 66.19 | 65.06 | 65.09 | 2,163,680 | -1.01(-1.52%) |
May 28, 2015 | 66.24 | 66.48 | 66.06 | 66.10 | 1,767,488 | -0.14(-0.20%) |
May 27, 2015 | 65.66 | 66.49 | 65.41 | 66.24 | 2,054,198 | +0.67(+1.02%) |
May 26, 2015 | 65.68 | 65.88 | 65.13 | 65.57 | 1,652,424 | -0.53(-0.80%) |
May 22, 2015 | 65.45 | 66.10 | 66.10 | 66.10 | 2,133,633 | +0.48(+0.74%) |
May 21, 2015 | 65.85 | 66.02 | 65.32 | 65.62 | 2,000,672 | -0.35(-0.53%) |
May 20, 2015 | 66.23 | 66.56 | 65.91 | 65.96 | 1,274,326 | -0.30(-0.45%) |
May 19, 2015 | 65.96 | 66.61 | 65.90 | 66.26 | 2,178,714 | +0.23(+0.35%) |
May 18, 2015 | 65.10 | 66.13 | 64.87 | 66.03 | 1,349,722 | +0.89(+1.37%) |
May 15, 2015 | 65.97 | 66.11 | 65.06 | 65.14 | 1,987,297 | -0.77(-1.17%) |
May 14, 2015 | 65.66 | 65.98 | 65.19 | 65.92 | 4,959,215 | +0.84(+1.29%) |
May 13, 2015 | 65.26 | 65.71 | 64.95 | 65.07 | 1,899,280 | +0.03(+0.04%) |
May 12, 2015 | 65.57 | 65.77 | 64.77 | 65.05 | 2,145,038 | -0.83(-1.26%) |
May 11, 2015 | 65.46 | 66.37 | 64.74 | 65.88 | 3,621,935 | +0.08(+0.12%) |
May 08, 2015 | 68.58 | 68.62 | 65.36 | 65.80 | 8,624,148 | -3.12(-4.53%) |
May 07, 2015 | 68.75 | 69.32 | 68.35 | 68.92 | 2,010,866 | +0.39(+0.56%) |
May 06, 2015 | 69.34 | 69.93 | 68.27 | 68.54 | 2,306,408 | -1.19(-1.71%) |
May 05, 2015 | 70.15 | 70.57 | 69.51 | 69.73 | 1,398,543 | -0.95(-1.34%) |
May 04, 2015 | 69.94 | 70.79 | 69.92 | 70.68 | 1,490,893 | +0.92(+1.32%) |