Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.96 | 59.89 | 58.89 | 59.35 | 4,975,476 | +0.45(+0.76%) |
May 27, 2016 | 59.06 | 58.90 | 58.90 | 58.90 | 3,667,633 | -0.10(-0.17%) |
May 26, 2016 | 59.95 | 60.24 | 58.98 | 59.00 | 5,065,660 | -0.40(-0.68%) |
May 25, 2016 | 58.63 | 59.51 | 58.33 | 59.40 | 6,160,072 | +1.21(+2.08%) |
May 24, 2016 | 57.94 | 58.32 | 57.50 | 58.19 | 4,730,722 | +0.56(+0.98%) |
May 23, 2016 | 57.13 | 58.08 | 56.96 | 57.63 | 4,889,154 | +0.43(+0.76%) |
May 20, 2016 | 57.30 | 57.94 | 57.09 | 57.19 | 7,002,276 | +0.36(+0.63%) |
May 19, 2016 | 57.24 | 57.40 | 56.51 | 56.83 | 7,497,469 | -0.95(-1.64%) |
May 18, 2016 | 57.81 | 58.83 | 57.36 | 57.78 | 6,311,208 | -0.38(-0.65%) |
May 17, 2016 | 57.87 | 59.08 | 57.67 | 58.16 | 5,915,004 | +0.29(+0.50%) |
May 16, 2016 | 57.62 | 58.69 | 57.38 | 57.87 | 5,517,054 | +0.52(+0.90%) |
May 13, 2016 | 58.63 | 58.75 | 57.35 | 57.35 | 7,839,873 | -1.33(-2.27%) |
May 12, 2016 | 59.69 | 59.95 | 58.26 | 58.69 | 5,529,944 | -0.60(-1.01%) |
May 11, 2016 | 59.63 | 60.25 | 59.23 | 59.29 | 5,732,024 | -0.07(-0.11%) |
May 10, 2016 | 57.94 | 59.52 | 57.78 | 59.35 | 7,949,293 | +1.42(+2.44%) |
May 09, 2016 | 59.20 | 59.45 | 57.76 | 57.94 | 11,489,826 | -2.11(-3.52%) |
May 06, 2016 | 59.07 | 60.10 | 58.62 | 60.05 | 8,481,886 | +0.47(+0.78%) |
May 05, 2016 | 60.69 | 61.05 | 59.51 | 59.58 | 9,860,378 | -1.19(-1.95%) |
May 04, 2016 | 62.36 | 62.46 | 60.49 | 60.77 | 8,473,976 | -1.74(-2.78%) |
May 03, 2016 | 62.90 | 63.11 | 61.87 | 62.50 | 5,853,008 | -1.21(-1.90%) |
May 02, 2016 | 63.31 | 63.90 | 62.72 | 63.72 | 4,067,743 | +0.10(+0.15%) |
Apr 29, 2016 | 63.86 | 64.66 | 63.29 | 63.62 | 9,410,308 | -0.02(-0.04%) |
Apr 28, 2016 | 63.87 | 64.80 | 63.51 | 63.64 | 5,918,267 | -0.76(-1.18%) |
Apr 27, 2016 | 63.83 | 64.57 | 63.52 | 64.40 | 5,447,869 | +0.84(+1.33%) |
Apr 26, 2016 | 63.15 | 63.63 | 62.59 | 63.56 | 7,435,048 | +0.70(+1.12%) |
Apr 25, 2016 | 64.26 | 64.55 | 62.37 | 62.86 | 9,869,364 | -1.25(-1.95%) |
Apr 22, 2016 | 64.61 | 64.81 | 63.19 | 64.11 | 12,338,532 | -0.28(-0.43%) |
Apr 21, 2016 | 64.46 | 65.14 | 64.00 | 64.39 | 7,947,312 | -0.25(-0.39%) |
Apr 20, 2016 | 65.05 | 65.34 | 64.28 | 64.64 | 6,608,191 | -0.53(-0.81%) |
Apr 19, 2016 | 64.84 | 65.57 | 64.41 | 65.17 | 7,748,900 | +0.92(+1.44%) |
Apr 18, 2016 | 63.61 | 64.75 | 63.34 | 64.24 | 5,948,532 | +0.06(+0.10%) |
Apr 15, 2016 | 64.35 | 64.67 | 63.82 | 64.18 | 6,795,318 | +0.10(+0.15%) |
Apr 14, 2016 | 64.40 | 64.62 | 63.53 | 64.08 | 6,627,234 | -0.06(-0.10%) |
Apr 13, 2016 | 62.31 | 64.17 | 62.06 | 64.15 | 11,553,513 | +2.46(+3.98%) |
Apr 12, 2016 | 60.85 | 62.21 | 60.37 | 61.69 | 6,327,600 | +1.19(+1.97%) |
Apr 11, 2016 | 60.48 | 61.43 | 60.48 | 60.50 | 4,816,834 | +0.23(+0.38%) |
Apr 08, 2016 | 60.82 | 61.00 | 59.99 | 60.27 | 6,058,529 | +0.15(+0.24%) |
Apr 07, 2016 | 60.38 | 60.54 | 59.79 | 60.12 | 5,922,302 | -0.85(-1.40%) |
Apr 06, 2016 | 61.22 | 61.26 | 59.74 | 60.98 | 6,081,005 | -0.02(-0.03%) |
Apr 05, 2016 | 61.06 | 61.49 | 60.47 | 60.99 | 5,411,570 | -0.39(-0.63%) |
Apr 04, 2016 | 62.06 | 62.45 | 61.14 | 61.38 | 5,365,605 | -0.87(-1.39%) |
Apr 01, 2016 | 61.32 | 62.31 | 60.53 | 62.25 | 6,017,838 | +0.20(+0.33%) |
Mar 31, 2016 | 61.85 | 62.52 | 61.80 | 62.05 | 5,364,577 | +0.02(+0.04%) |
Mar 30, 2016 | 62.37 | 62.62 | 61.62 | 62.02 | 6,027,808 | +0.41(+0.66%) |
Mar 29, 2016 | 60.77 | 61.65 | 60.14 | 61.62 | 5,039,266 | +0.56(+0.92%) |
Mar 28, 2016 | 60.92 | 61.24 | 60.36 | 61.06 | 4,225,612 | +0.02(+0.04%) |
Mar 24, 2016 | 59.12 | 61.03 | 61.03 | 61.03 | 8,679,744 | +1.31(+2.19%) |
Mar 23, 2016 | 60.77 | 60.89 | 59.64 | 59.73 | 6,603,229 | -1.52(-2.48%) |
Mar 22, 2016 | 61.28 | 61.67 | 60.99 | 61.24 | 4,472,452 | -0.28(-0.45%) |
Mar 21, 2016 | 61.23 | 61.89 | 60.83 | 61.52 | 5,323,877 | +0.34(+0.56%) |
Mar 18, 2016 | 61.67 | 62.37 | 60.51 | 61.18 | 16,962,254 | -0.35(-0.57%) |
Mar 17, 2016 | 60.15 | 61.85 | 59.60 | 61.53 | 16,424,276 | +1.26(+2.10%) |
Mar 16, 2016 | 58.84 | 60.40 | 58.53 | 60.26 | 8,191,278 | +1.54(+2.62%) |
Mar 15, 2016 | 57.91 | 58.75 | 57.44 | 58.72 | 5,766,768 | -0.24(-0.40%) |
Mar 14, 2016 | 58.96 | 59.53 | 58.47 | 58.96 | 6,241,994 | -0.06(-0.10%) |
Mar 11, 2016 | 58.66 | 59.26 | 58.59 | 59.01 | 5,905,211 | +1.17(+2.02%) |
Mar 10, 2016 | 58.39 | 58.39 | 57.14 | 57.85 | 7,835,950 | -0.41(-0.71%) |
Mar 09, 2016 | 58.63 | 58.93 | 57.77 | 58.26 | 6,054,358 | +0.11(+0.20%) |
Mar 08, 2016 | 59.81 | 60.08 | 57.98 | 58.15 | 10,790,436 | -2.46(-4.07%) |
Mar 07, 2016 | 59.01 | 61.39 | 59.01 | 60.61 | 13,249,171 | +1.56(+2.65%) |
Mar 04, 2016 | 58.44 | 59.95 | 57.99 | 59.05 | 11,745,712 | +0.88(+1.52%) |
Mar 03, 2016 | 56.44 | 58.43 | 56.25 | 58.16 | 8,847,882 | +1.92(+3.42%) |
Mar 02, 2016 | 55.73 | 56.69 | 55.29 | 56.24 | 5,922,850 | +0.24(+0.42%) |
Mar 01, 2016 | 55.48 | 56.33 | 54.59 | 56.01 | 5,490,083 | +1.13(+2.05%) |
Feb 29, 2016 | 54.43 | 55.59 | 53.90 | 54.88 | 10,660,825 | +0.67(+1.24%) |
Feb 26, 2016 | 54.63 | 55.12 | 53.87 | 54.21 | 5,119,249 | +0.32(+0.60%) |
Feb 25, 2016 | 53.41 | 53.88 | 52.56 | 53.88 | 5,275,976 | +0.48(+0.90%) |
Feb 24, 2016 | 52.45 | 53.48 | 51.12 | 53.40 | 7,943,300 | +0.08(+0.15%) |
Feb 23, 2016 | 54.40 | 54.51 | 53.26 | 53.32 | 6,907,163 | -1.24(-2.27%) |
Feb 22, 2016 | 53.03 | 54.73 | 53.79 | 54.56 | 7,139,726 | +1.53(+2.89%) |
Feb 19, 2016 | 52.63 | 53.11 | 51.95 | 53.03 | 6,161,686 | -0.57(-1.06%) |
Feb 18, 2016 | 54.43 | 54.80 | 52.80 | 53.60 | 7,618,150 | -0.92(-1.69%) |
Feb 17, 2016 | 53.50 | 54.95 | 53.27 | 54.52 | 9,095,925 | +1.66(+3.14%) |
Feb 16, 2016 | 52.01 | 53.14 | 51.48 | 52.86 | 5,944,865 | +1.67(+3.26%) |
Feb 12, 2016 | 50.25 | 51.19 | 51.19 | 51.19 | 5,301,279 | +1.41(+2.83%) |
Feb 11, 2016 | 49.38 | 50.51 | 49.05 | 49.78 | 8,702,881 | -0.59(-1.17%) |
Feb 10, 2016 | 52.10 | 52.19 | 50.26 | 50.37 | 7,339,547 | -1.45(-2.80%) |
Feb 09, 2016 | 51.80 | 52.21 | 51.17 | 51.82 | 6,954,855 | -0.53(-1.01%) |
Feb 08, 2016 | 53.03 | 53.21 | 51.60 | 52.35 | 7,790,796 | -1.25(-2.33%) |
Feb 05, 2016 | 53.23 | 54.12 | 52.84 | 53.60 | 9,207,259 | +0.13(+0.24%) |
Feb 04, 2016 | 51.56 | 54.30 | 51.56 | 53.47 | 15,540,939 | +2.18(+4.25%) |
Feb 03, 2016 | 49.83 | 51.55 | 48.48 | 51.29 | 10,277,995 | +2.11(+4.29%) |
Feb 02, 2016 | 49.68 | 49.89 | 49.03 | 49.18 | 7,748,409 | -1.65(-3.24%) |
Feb 01, 2016 | 50.23 | 51.13 | 49.76 | 50.83 | 7,346,858 | +0.37(+0.74%) |
Jan 29, 2016 | 50.01 | 50.49 | 49.25 | 50.45 | 10,141,469 | +0.94(+1.90%) |
Jan 28, 2016 | 50.27 | 50.62 | 47.48 | 49.51 | 16,735,322 | +2.24(+4.73%) |
Jan 27, 2016 | 47.37 | 48.55 | 46.58 | 47.28 | 13,579,289 | -0.68(-1.42%) |
Jan 26, 2016 | 47.34 | 48.36 | 47.09 | 47.96 | 10,039,514 | +1.01(+2.16%) |
Jan 25, 2016 | 47.80 | 48.11 | 46.82 | 46.94 | 13,532,301 | -2.49(-5.03%) |
Jan 22, 2016 | 49.64 | 50.71 | 49.12 | 49.43 | 9,641,315 | +1.05(+2.16%) |
Jan 21, 2016 | 47.83 | 48.98 | 47.22 | 48.39 | 10,853,120 | +0.71(+1.50%) |
Jan 20, 2016 | 47.08 | 48.14 | 45.69 | 47.67 | 13,393,785 | -0.18(-0.37%) |
Jan 19, 2016 | 48.85 | 49.08 | 47.41 | 47.85 | 10,482,321 | -0.68(-1.40%) |
Jan 15, 2016 | 48.25 | 48.53 | 48.53 | 48.53 | 15,635,282 | -1.32(-2.65%) |
Jan 14, 2016 | 49.03 | 50.41 | 48.34 | 49.85 | 11,543,247 | +1.10(+2.27%) |
Jan 13, 2016 | 49.69 | 50.24 | 48.35 | 48.75 | 9,039,384 | -0.57(-1.15%) |
Jan 12, 2016 | 49.99 | 50.04 | 48.35 | 49.32 | 10,732,433 | +0.10(+0.21%) |
Jan 11, 2016 | 50.97 | 51.00 | 48.72 | 49.21 | 12,077,367 | -1.46(-2.88%) |
Jan 08, 2016 | 51.50 | 51.66 | 50.38 | 50.67 | 10,340,173 | -0.52(-1.02%) |
Jan 07, 2016 | 52.10 | 52.46 | 50.97 | 51.19 | 10,743,060 | -1.83(-3.44%) |
Jan 06, 2016 | 52.82 | 53.52 | 52.54 | 53.02 | 8,292,399 | -0.85(-1.58%) |
Jan 05, 2016 | 54.75 | 54.79 | 53.18 | 53.87 | 7,644,927 | -0.57(-1.04%) |
Jan 04, 2016 | 53.54 | 54.51 | 52.62 | 54.43 | 10,724,766 | +0.02(+0.04%) |
Dec 31, 2015 | 54.80 | 54.41 | 54.41 | 54.41 | 5,441,347 | -0.58(-1.06%) |
Dec 30, 2015 | 54.97 | 55.75 | 54.90 | 54.99 | 3,945,141 | -0.40(-0.72%) |
Dec 29, 2015 | 55.42 | 55.70 | 54.94 | 55.39 | 4,420,714 | +0.49(+0.89%) |
Dec 28, 2015 | 55.34 | 55.39 | 54.47 | 54.91 | 4,850,052 | -0.64(-1.15%) |
Dec 24, 2015 | 55.84 | 55.55 | 55.55 | 55.55 | 2,900,411 | -0.41(-0.73%) |
Dec 23, 2015 | 55.71 | 56.44 | 55.23 | 55.95 | 9,474,663 | +1.18(+2.16%) |
Dec 22, 2015 | 53.04 | 55.07 | 52.93 | 54.77 | 12,111,232 | +2.54(+4.86%) |
Dec 21, 2015 | 52.51 | 52.70 | 51.54 | 52.23 | 6,634,011 | +0.10(+0.20%) |
Dec 18, 2015 | 51.72 | 52.74 | 51.32 | 52.13 | 16,850,752 | +0.17(+0.32%) |
Dec 17, 2015 | 53.78 | 54.05 | 51.94 | 51.96 | 8,490,824 | -2.26(-4.16%) |
Dec 16, 2015 | 53.02 | 54.35 | 52.95 | 54.22 | 8,426,196 | +0.78(+1.45%) |
Dec 15, 2015 | 52.41 | 53.61 | 52.23 | 53.44 | 7,570,741 | +0.50(+0.95%) |
Dec 14, 2015 | 52.54 | 52.98 | 51.82 | 52.94 | 9,205,476 | +0.55(+1.05%) |
Dec 11, 2015 | 52.34 | 52.92 | 51.62 | 52.38 | 9,458,538 | -0.76(-1.43%) |
Dec 10, 2015 | 52.82 | 53.71 | 52.77 | 53.14 | 7,205,428 | +0.38(+0.71%) |
Dec 09, 2015 | 53.08 | 53.66 | 52.17 | 52.77 | 10,709,693 | -0.50(-0.95%) |
Dec 08, 2015 | 53.63 | 53.77 | 52.98 | 53.27 | 8,574,943 | -1.46(-2.66%) |
Dec 07, 2015 | 54.99 | 55.03 | 54.22 | 54.73 | 8,500,781 | -1.30(-2.31%) |
Dec 04, 2015 | 55.53 | 56.07 | 55.08 | 56.03 | 6,560,010 | +0.27(+0.49%) |
Dec 03, 2015 | 56.96 | 57.02 | 55.54 | 55.75 | 10,155,714 | -1.11(-1.96%) |
Dec 02, 2015 | 57.00 | 57.75 | 56.54 | 56.87 | 6,323,596 | -0.42(-0.74%) |
Dec 01, 2015 | 57.91 | 58.16 | 56.73 | 57.29 | 8,216,588 | -0.87(-1.50%) |
Nov 30, 2015 | 57.11 | 58.28 | 56.96 | 58.16 | 7,035,635 | +1.14(+2.01%) |
Nov 27, 2015 | 56.99 | 57.27 | 56.60 | 57.02 | 2,051,010 | -0.22(-0.38%) |
Nov 25, 2015 | 57.44 | 57.24 | 57.24 | 57.24 | 4,362,920 | +0.07(+0.13%) |
Nov 24, 2015 | 56.67 | 57.41 | 56.40 | 57.16 | 4,804,476 | +0.30(+0.54%) |
Nov 23, 2015 | 56.83 | 57.56 | 56.75 | 56.86 | 4,805,489 | -0.10(-0.17%) |
Nov 20, 2015 | 56.43 | 57.01 | 56.17 | 56.96 | 8,112,643 | +0.90(+1.60%) |
Nov 19, 2015 | 55.64 | 56.13 | 54.92 | 56.06 | 7,862,194 | -0.24(-0.43%) |
Nov 18, 2015 | 55.96 | 56.40 | 55.54 | 56.30 | 4,717,274 | +0.74(+1.34%) |
Nov 17, 2015 | 56.15 | 56.33 | 55.28 | 55.55 | 6,010,401 | -0.80(-1.42%) |
Nov 16, 2015 | 55.63 | 56.54 | 55.43 | 56.35 | 6,454,627 | +0.61(+1.09%) |
Nov 13, 2015 | 55.00 | 56.15 | 54.84 | 55.75 | 8,030,828 | +0.78(+1.41%) |
Nov 12, 2015 | 56.70 | 56.84 | 54.77 | 54.97 | 10,906,347 | -2.60(-4.52%) |
Nov 11, 2015 | 58.08 | 58.32 | 57.50 | 57.57 | 5,234,372 | -0.42(-0.72%) |
Nov 10, 2015 | 57.48 | 58.11 | 57.35 | 57.99 | 5,463,021 | +0.43(+0.75%) |
Nov 09, 2015 | 58.79 | 58.93 | 57.23 | 57.56 | 7,381,141 | -1.56(-2.64%) |
Nov 06, 2015 | 58.78 | 59.13 | 57.91 | 59.12 | 6,917,955 | -0.30(-0.51%) |
Nov 05, 2015 | 59.77 | 60.49 | 58.61 | 59.42 | 7,792,575 | -0.26(-0.44%) |
Nov 04, 2015 | 60.32 | 60.79 | 59.51 | 59.69 | 6,842,794 | -0.16(-0.27%) |
Nov 03, 2015 | 59.60 | 60.30 | 59.41 | 59.85 | 6,252,752 | +0.33(+0.55%) |
Nov 02, 2015 | 58.44 | 59.76 | 58.31 | 59.52 | 7,339,286 | +1.08(+1.85%) |
Oct 30, 2015 | 57.86 | 58.67 | 57.35 | 58.44 | 9,228,850 | +0.82(+1.42%) |
Oct 29, 2015 | 57.24 | 58.10 | 57.07 | 57.62 | 5,396,951 | +0.00(+0.00%) |
Oct 28, 2015 | 56.64 | 57.73 | 56.42 | 57.62 | 6,853,378 | +1.26(+2.24%) |
Oct 27, 2015 | 56.19 | 56.91 | 54.71 | 56.35 | 10,342,763 | -0.90(-1.58%) |
Oct 26, 2015 | 57.48 | 57.88 | 57.19 | 57.26 | 7,812,046 | -0.18(-0.32%) |
Oct 23, 2015 | 57.41 | 57.99 | 56.57 | 57.44 | 9,920,569 | +0.70(+1.23%) |
Oct 22, 2015 | 54.38 | 58.31 | 54.29 | 56.75 | 17,372,498 | +1.59(+2.87%) |
Oct 21, 2015 | 55.89 | 56.93 | 55.09 | 55.16 | 11,025,109 | -0.47(-0.85%) |
Oct 20, 2015 | 54.52 | 56.37 | 54.24 | 55.64 | 8,065,284 | +0.79(+1.44%) |
Oct 19, 2015 | 54.83 | 55.00 | 54.47 | 54.85 | 7,214,245 | -0.32(-0.59%) |
Oct 16, 2015 | 55.91 | 56.08 | 54.72 | 55.17 | 10,495,532 | -0.91(-1.62%) |
Oct 15, 2015 | 55.80 | 56.15 | 55.23 | 56.08 | 5,743,973 | +0.09(+0.17%) |
Oct 14, 2015 | 55.51 | 56.26 | 55.08 | 55.99 | 5,105,805 | +0.43(+0.77%) |
Oct 13, 2015 | 55.39 | 56.24 | 54.84 | 55.56 | 5,967,194 | -0.26(-0.47%) |
Oct 12, 2015 | 56.62 | 56.63 | 55.68 | 55.82 | 5,864,715 | -0.63(-1.12%) |
Oct 09, 2015 | 56.88 | 57.39 | 56.10 | 56.45 | 7,039,397 | -0.43(-0.75%) |
Oct 08, 2015 | 55.68 | 57.15 | 55.30 | 56.88 | 7,693,358 | +1.16(+2.07%) |
Oct 07, 2015 | 56.50 | 57.55 | 54.75 | 55.72 | 10,603,704 | -0.35(-0.62%) |
Oct 06, 2015 | 55.06 | 56.33 | 54.72 | 56.07 | 12,205,701 | +1.30(+2.37%) |
Oct 05, 2015 | 52.80 | 55.01 | 52.66 | 54.77 | 13,465,671 | +2.76(+5.30%) |
Oct 02, 2015 | 50.51 | 52.04 | 49.97 | 52.02 | 11,092,544 | +1.04(+2.03%) |
Oct 01, 2015 | 51.96 | 52.34 | 50.36 | 50.98 | 10,019,167 | -0.77(-1.48%) |
Sep 30, 2015 | 51.42 | 51.97 | 50.79 | 51.75 | 9,915,005 | +0.83(+1.63%) |
Sep 29, 2015 | 50.40 | 51.77 | 50.36 | 50.92 | 11,094,611 | +0.41(+0.82%) |
Sep 28, 2015 | 50.86 | 50.93 | 49.87 | 50.51 | 15,878,499 | -0.94(-1.83%) |
Sep 25, 2015 | 51.46 | 52.07 | 51.26 | 51.45 | 15,617,158 | -0.65(-1.25%) |
Sep 24, 2015 | 52.41 | 52.81 | 51.20 | 52.10 | 28,528,112 | -3.48(-6.27%) |
Sep 23, 2015 | 56.75 | 56.86 | 55.55 | 55.58 | 6,004,041 | -1.17(-2.06%) |
Sep 22, 2015 | 56.31 | 56.84 | 55.93 | 56.75 | 7,220,865 | -0.38(-0.67%) |
Sep 21, 2015 | 57.24 | 57.67 | 56.94 | 57.13 | 9,592,378 | +0.24(+0.42%) |
Sep 18, 2015 | 58.06 | 58.19 | 56.70 | 56.90 | 11,695,575 | -1.74(-2.97%) |
Sep 17, 2015 | 59.70 | 59.92 | 58.52 | 58.64 | 9,781,950 | -1.25(-2.09%) |
Sep 16, 2015 | 59.26 | 60.07 | 59.05 | 59.89 | 6,600,194 | +0.84(+1.42%) |
Sep 15, 2015 | 57.81 | 59.18 | 57.52 | 59.05 | 6,452,539 | +1.43(+2.49%) |
Sep 14, 2015 | 57.28 | 57.71 | 57.01 | 57.62 | 5,345,226 | +0.11(+0.19%) |
Sep 11, 2015 | 57.19 | 57.74 | 56.91 | 57.51 | 5,574,657 | +0.17(+0.29%) |
Sep 10, 2015 | 57.71 | 58.04 | 57.03 | 57.34 | 7,712,985 | -0.43(-0.74%) |
Sep 09, 2015 | 59.38 | 59.54 | 57.62 | 57.77 | 7,399,925 | -1.06(-1.80%) |
Sep 08, 2015 | 59.05 | 59.08 | 58.24 | 58.83 | 7,132,848 | +0.95(+1.64%) |
Sep 04, 2015 | 57.80 | 57.88 | 57.88 | 57.88 | 15,165,282 | -1.07(-1.81%) |
Sep 03, 2015 | 60.13 | 60.18 | 58.41 | 58.95 | 13,990,422 | -1.31(-2.17%) |
Sep 02, 2015 | 60.09 | 60.30 | 59.34 | 60.25 | 6,726,484 | +0.95(+1.60%) |
Sep 01, 2015 | 58.99 | 60.13 | 58.95 | 59.30 | 11,434,095 | -1.22(-2.01%) |
Aug 31, 2015 | 59.64 | 60.78 | 59.30 | 60.52 | 8,865,730 | +0.39(+0.65%) |
Aug 28, 2015 | 59.53 | 60.19 | 59.09 | 60.13 | 8,398,322 | +0.23(+0.38%) |
Aug 27, 2015 | 59.41 | 60.35 | 58.77 | 59.90 | 10,783,135 | +1.42(+2.42%) |
Aug 26, 2015 | 58.45 | 58.65 | 57.43 | 58.49 | 10,465,350 | +1.43(+2.51%) |
Aug 25, 2015 | 59.56 | 59.77 | 57.03 | 57.05 | 11,905,803 | -0.60(-1.04%) |
Aug 24, 2015 | 56.86 | 59.29 | 55.61 | 57.66 | 19,208,354 | -1.73(-2.91%) |
Aug 21, 2015 | 60.13 | 60.41 | 59.35 | 59.38 | 14,910,451 | -1.12(-1.85%) |
Aug 20, 2015 | 61.19 | 61.62 | 60.50 | 60.50 | 9,789,132 | -0.79(-1.29%) |
Aug 19, 2015 | 61.96 | 62.19 | 61.01 | 61.29 | 7,404,475 | -1.12(-1.79%) |
Aug 18, 2015 | 62.16 | 62.55 | 61.90 | 62.41 | 6,499,868 | +0.22(+0.36%) |
Aug 17, 2015 | 61.86 | 62.26 | 61.13 | 62.19 | 6,601,526 | +0.04(+0.06%) |
Aug 14, 2015 | 61.49 | 62.34 | 61.44 | 62.15 | 4,813,991 | +0.58(+0.94%) |
Aug 13, 2015 | 62.19 | 62.22 | 61.52 | 61.57 | 7,151,665 | -0.92(-1.47%) |
Aug 12, 2015 | 61.21 | 62.64 | 60.90 | 62.49 | 11,825,426 | +0.70(+1.13%) |
Aug 11, 2015 | 62.34 | 62.49 | 61.15 | 61.79 | 11,357,066 | -1.68(-2.64%) |
Aug 10, 2015 | 61.79 | 63.59 | 61.68 | 63.47 | 11,419,390 | +2.27(+3.71%) |
Aug 07, 2015 | 61.38 | 61.88 | 60.92 | 61.20 | 9,916,217 | -0.13(-0.22%) |
Aug 06, 2015 | 60.95 | 61.48 | 60.32 | 61.33 | 7,084,468 | +0.46(+0.75%) |
Aug 05, 2015 | 61.36 | 61.70 | 60.74 | 60.87 | 5,786,928 | +0.22(+0.37%) |
Aug 04, 2015 | 61.23 | 61.65 | 60.43 | 60.65 | 7,352,369 | -0.52(-0.85%) |
Aug 03, 2015 | 62.09 | 62.10 | 60.77 | 61.17 | 8,137,760 | -1.08(-1.74%) |
Jul 31, 2015 | 62.23 | 62.58 | 61.88 | 62.26 | 7,835,139 | +0.22(+0.36%) |
Jul 30, 2015 | 60.95 | 62.05 | 60.71 | 62.03 | 9,328,723 | +0.81(+1.32%) |
Jul 29, 2015 | 61.20 | 61.33 | 60.58 | 61.23 | 17,422,922 | -0.36(-0.58%) |
Jul 28, 2015 | 60.11 | 61.88 | 60.01 | 61.58 | 19,827,374 | +1.95(+3.27%) |
Jul 27, 2015 | 59.52 | 59.95 | 59.20 | 59.64 | 12,970,508 | -0.62(-1.03%) |
Jul 24, 2015 | 60.89 | 61.04 | 60.06 | 60.25 | 11,589,213 | -0.62(-1.01%) |
Jul 23, 2015 | 61.52 | 62.58 | 60.69 | 60.87 | 17,566,336 | -2.28(-3.61%) |
Jul 22, 2015 | 64.13 | 64.23 | 62.67 | 63.15 | 12,855,984 | -1.95(-2.99%) |
Jul 21, 2015 | 64.77 | 65.63 | 64.33 | 65.10 | 5,925,852 | -0.02(-0.04%) |
Jul 20, 2015 | 65.76 | 65.95 | 65.04 | 65.12 | 5,419,786 | -0.72(-1.09%) |
Jul 17, 2015 | 66.15 | 66.22 | 65.53 | 65.84 | 3,702,555 | -0.47(-0.72%) |
Jul 16, 2015 | 67.10 | 67.21 | 66.04 | 66.32 | 4,655,403 | +0.29(+0.44%) |
Jul 15, 2015 | 66.33 | 66.57 | 65.70 | 66.03 | 4,666,928 | -0.24(-0.36%) |
Jul 14, 2015 | 65.53 | 66.43 | 65.52 | 66.26 | 4,839,167 | +0.64(+0.98%) |
Jul 13, 2015 | 65.01 | 65.92 | 64.86 | 65.62 | 5,389,865 | +1.17(+1.81%) |
Jul 10, 2015 | 64.83 | 65.04 | 64.23 | 64.45 | 4,455,011 | +0.36(+0.56%) |
Jul 09, 2015 | 65.45 | 65.66 | 63.91 | 64.09 | 5,826,024 | -0.45(-0.70%) |
Jul 08, 2015 | 65.15 | 65.30 | 64.14 | 64.54 | 5,513,033 | -1.35(-2.05%) |
Jul 07, 2015 | 65.11 | 65.99 | 64.24 | 65.89 | 6,619,284 | +0.66(+1.01%) |
Jul 06, 2015 | 65.62 | 66.01 | 64.90 | 65.23 | 6,241,521 | -0.96(-1.46%) |
Jul 02, 2015 | 66.32 | 66.20 | 66.20 | 66.20 | 3,291,447 | +0.34(+0.51%) |
Jul 01, 2015 | 66.99 | 67.04 | 65.54 | 65.86 | 6,750,832 | -0.68(-1.03%) |
Jun 30, 2015 | 67.54 | 67.66 | 66.53 | 66.54 | 5,197,938 | -0.38(-0.56%) |
Jun 29, 2015 | 67.64 | 68.05 | 66.76 | 66.92 | 6,051,124 | -1.19(-1.75%) |
Jun 26, 2015 | 67.86 | 68.21 | 67.32 | 68.11 | 5,592,404 | +0.08(+0.12%) |
Jun 25, 2015 | 69.21 | 69.30 | 67.99 | 68.03 | 4,122,652 | -1.14(-1.64%) |
Jun 24, 2015 | 69.66 | 69.67 | 69.09 | 69.17 | 4,351,009 | -0.22(-0.32%) |
Jun 23, 2015 | 69.37 | 69.52 | 69.12 | 69.39 | 3,236,320 | +0.14(+0.20%) |
Jun 22, 2015 | 69.01 | 69.29 | 68.81 | 69.25 | 4,650,709 | +0.59(+0.86%) |
Jun 19, 2015 | 68.46 | 69.01 | 68.37 | 68.66 | 4,985,094 | +0.06(+0.09%) |
Jun 18, 2015 | 68.12 | 68.83 | 68.12 | 68.60 | 4,300,277 | +0.15(+0.22%) |
Jun 17, 2015 | 68.17 | 68.68 | 67.72 | 68.45 | 4,337,402 | +0.52(+0.76%) |
Jun 16, 2015 | 68.09 | 68.27 | 67.66 | 67.93 | 3,690,730 | -0.42(-0.62%) |
Jun 15, 2015 | 68.36 | 68.56 | 67.74 | 68.36 | 3,468,383 | -0.56(-0.82%) |
Jun 12, 2015 | 69.00 | 69.36 | 68.70 | 68.92 | 2,820,531 | -0.25(-0.36%) |
Jun 11, 2015 | 69.52 | 69.63 | 68.97 | 69.17 | 3,661,711 | -0.24(-0.35%) |
Jun 10, 2015 | 68.61 | 69.59 | 68.54 | 69.41 | 6,012,773 | +1.37(+2.02%) |
Jun 09, 2015 | 67.83 | 68.74 | 67.82 | 68.04 | 5,078,444 | +0.46(+0.67%) |
Jun 08, 2015 | 67.31 | 67.85 | 67.30 | 67.59 | 4,277,559 | +0.08(+0.12%) |
Jun 05, 2015 | 66.69 | 67.86 | 66.61 | 67.51 | 5,019,168 | +0.45(+0.68%) |
Jun 04, 2015 | 67.08 | 67.78 | 66.94 | 67.05 | 4,812,009 | -0.60(-0.88%) |
Jun 03, 2015 | 67.94 | 68.29 | 67.32 | 67.65 | 3,621,907 | +0.05(+0.07%) |
Jun 02, 2015 | 66.85 | 68.00 | 66.74 | 67.60 | 3,590,923 | +0.50(+0.75%) |