Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.16 | 64.86 | 62.92 | 64.78 | 515,140 | +1.53(+2.42%) |
Mar 30, 2016 | 63.54 | 63.94 | 62.64 | 63.25 | 267,463 | -0.25(-0.39%) |
Mar 29, 2016 | 62.72 | 63.62 | 62.64 | 63.50 | 233,407 | +0.87(+1.39%) |
Mar 28, 2016 | 63.79 | 63.91 | 62.30 | 62.63 | 216,254 | -1.35(-2.11%) |
Mar 24, 2016 | 63.24 | 63.98 | 63.98 | 63.98 | 139,400 | +0.65(+1.03%) |
Mar 23, 2016 | 63.28 | 63.69 | 62.97 | 63.33 | 133,323 | +0.01(+0.02%) |
Mar 22, 2016 | 63.38 | 64.15 | 63.06 | 63.32 | 143,246 | -0.54(-0.85%) |
Mar 21, 2016 | 63.52 | 64.26 | 63.39 | 63.86 | 200,320 | -0.07(-0.11%) |
Mar 18, 2016 | 65.27 | 65.32 | 63.76 | 63.93 | 266,674 | -1.02(-1.57%) |
Mar 17, 2016 | 64.84 | 65.31 | 64.48 | 64.95 | 229,771 | -0.05(-0.08%) |
Mar 16, 2016 | 63.95 | 65.29 | 63.95 | 65.00 | 150,768 | +0.77(+1.20%) |
Mar 15, 2016 | 63.35 | 65.39 | 63.08 | 64.23 | 327,755 | +0.44(+0.69%) |
Mar 14, 2016 | 63.67 | 64.33 | 63.19 | 63.79 | 146,796 | -0.20(-0.31%) |
Mar 11, 2016 | 64.86 | 65.10 | 63.61 | 63.99 | 219,111 | -0.24(-0.37%) |
Mar 10, 2016 | 64.17 | 64.72 | 63.30 | 64.23 | 206,602 | +0.06(+0.09%) |
Mar 09, 2016 | 64.28 | 64.99 | 63.91 | 64.17 | 146,643 | +0.07(+0.11%) |
Mar 08, 2016 | 64.38 | 65.08 | 63.67 | 64.10 | 184,551 | -0.59(-0.91%) |
Mar 07, 2016 | 64.07 | 64.90 | 63.86 | 64.69 | 230,877 | +0.14(+0.22%) |
Mar 04, 2016 | 64.40 | 64.55 | 63.66 | 64.55 | 125,274 | +0.18(+0.28%) |
Mar 03, 2016 | 64.58 | 64.72 | 63.66 | 64.37 | 163,873 | -0.29(-0.45%) |
Mar 02, 2016 | 64.13 | 65.16 | 63.97 | 64.66 | 191,030 | +0.41(+0.64%) |
Mar 01, 2016 | 63.85 | 64.46 | 63.51 | 64.25 | 220,495 | +0.88(+1.39%) |
Feb 29, 2016 | 63.81 | 63.98 | 63.19 | 63.37 | 174,530 | -0.53(-0.83%) |
Feb 26, 2016 | 64.66 | 64.78 | 63.48 | 63.90 | 194,422 | -0.65(-1.01%) |
Feb 25, 2016 | 64.00 | 64.88 | 63.69 | 64.55 | 112,102 | +0.83(+1.30%) |
Feb 24, 2016 | 62.37 | 64.19 | 61.96 | 63.72 | 155,687 | +0.64(+1.01%) |
Feb 23, 2016 | 63.39 | 63.56 | 62.53 | 63.08 | 137,704 | -0.79(-1.24%) |
Feb 22, 2016 | 64.63 | 64.96 | 63.51 | 63.87 | 143,975 | -0.31(-0.48%) |
Feb 19, 2016 | 63.23 | 64.90 | 62.96 | 64.18 | 283,235 | +0.89(+1.41%) |
Feb 18, 2016 | 64.54 | 64.76 | 63.14 | 63.29 | 142,561 | -1.32(-2.04%) |
Feb 17, 2016 | 64.55 | 64.97 | 63.96 | 64.61 | 315,309 | +0.43(+0.67%) |
Feb 16, 2016 | 63.01 | 64.95 | 62.69 | 64.18 | 346,237 | +1.52(+2.43%) |
Feb 12, 2016 | 63.44 | 62.66 | 62.66 | 62.66 | 228,100 | -0.35(-0.56%) |
Feb 11, 2016 | 61.48 | 63.50 | 61.33 | 63.01 | 347,813 | +0.95(+1.53%) |
Feb 10, 2016 | 62.16 | 63.68 | 61.59 | 62.06 | 455,198 | +0.22(+0.36%) |
Feb 09, 2016 | 62.94 | 66.19 | 60.73 | 61.84 | 681,752 | -0.46(-0.74%) |
Feb 08, 2016 | 63.82 | 64.32 | 61.54 | 62.30 | 688,830 | -1.73(-2.70%) |
Feb 05, 2016 | 66.03 | 66.80 | 63.90 | 64.03 | 439,906 | -2.21(-3.34%) |
Feb 04, 2016 | 67.58 | 67.83 | 65.77 | 66.24 | 196,753 | -1.68(-2.47%) |
Feb 03, 2016 | 69.60 | 69.60 | 66.88 | 67.92 | 220,186 | -0.52(-0.76%) |
Feb 02, 2016 | 69.06 | 69.86 | 67.97 | 68.44 | 267,156 | -1.18(-1.69%) |
Feb 01, 2016 | 70.21 | 70.59 | 69.04 | 69.62 | 234,548 | -0.55(-0.78%) |
Jan 29, 2016 | 66.58 | 70.25 | 66.30 | 70.17 | 442,895 | +3.90(+5.89%) |
Jan 28, 2016 | 66.60 | 67.36 | 65.92 | 66.27 | 175,054 | +0.25(+0.38%) |
Jan 27, 2016 | 65.92 | 67.40 | 65.62 | 66.02 | 192,711 | -0.19(-0.29%) |
Jan 26, 2016 | 66.67 | 66.89 | 65.31 | 66.21 | 208,837 | -0.29(-0.44%) |
Jan 25, 2016 | 66.58 | 66.76 | 65.53 | 66.50 | 245,978 | -0.04(-0.06%) |
Jan 22, 2016 | 64.57 | 66.56 | 64.53 | 66.54 | 286,487 | +2.57(+4.02%) |
Jan 21, 2016 | 64.66 | 64.75 | 63.57 | 63.97 | 247,394 | -0.54(-0.84%) |
Jan 20, 2016 | 62.34 | 65.01 | 62.34 | 64.51 | 411,502 | +1.05(+1.65%) |
Jan 19, 2016 | 63.53 | 64.18 | 62.99 | 63.46 | 224,947 | +0.27(+0.43%) |
Jan 15, 2016 | 62.34 | 63.19 | 63.19 | 63.19 | 304,800 | -0.41(-0.64%) |
Jan 14, 2016 | 60.77 | 63.78 | 60.77 | 63.60 | 278,555 | +3.01(+4.97%) |
Jan 13, 2016 | 62.21 | 62.41 | 60.18 | 60.59 | 163,366 | -1.62(-2.60%) |
Jan 12, 2016 | 63.38 | 63.38 | 61.90 | 62.21 | 238,698 | -0.62(-0.99%) |
Jan 11, 2016 | 62.28 | 63.23 | 61.99 | 62.83 | 154,142 | +0.95(+1.54%) |
Jan 08, 2016 | 62.78 | 62.93 | 61.72 | 61.88 | 220,702 | -0.64(-1.02%) |
Jan 07, 2016 | 64.02 | 64.17 | 62.34 | 62.52 | 157,671 | -2.34(-3.61%) |
Jan 06, 2016 | 64.58 | 66.07 | 64.56 | 64.86 | 168,108 | -0.39(-0.60%) |
Jan 05, 2016 | 64.91 | 65.89 | 64.63 | 65.25 | 150,553 | +0.49(+0.76%) |
Jan 04, 2016 | 65.60 | 65.75 | 64.51 | 64.76 | 265,979 | -2.04(-3.05%) |
Dec 31, 2015 | 67.26 | 66.80 | 66.80 | 66.80 | 244,000 | -0.78(-1.15%) |
Dec 30, 2015 | 68.20 | 68.69 | 67.51 | 67.58 | 123,966 | -0.79(-1.16%) |
Dec 29, 2015 | 67.63 | 68.69 | 67.27 | 68.37 | 200,311 | +1.05(+1.56%) |
Dec 28, 2015 | 66.47 | 67.45 | 66.14 | 67.32 | 127,342 | +0.52(+0.78%) |
Dec 24, 2015 | 67.40 | 66.80 | 66.80 | 66.80 | 131,000 | -0.15(-0.22%) |
Dec 23, 2015 | 63.38 | 67.20 | 63.38 | 66.95 | 274,868 | +3.76(+5.95%) |
Dec 22, 2015 | 63.67 | 63.67 | 62.99 | 63.19 | 197,133 | -0.26(-0.41%) |
Dec 21, 2015 | 63.79 | 64.19 | 63.00 | 63.45 | 197,252 | -0.01(-0.02%) |
Dec 18, 2015 | 64.43 | 64.43 | 62.88 | 63.46 | 374,324 | -1.30(-2.01%) |
Dec 17, 2015 | 65.52 | 65.68 | 64.67 | 64.76 | 143,284 | -0.53(-0.81%) |
Dec 16, 2015 | 64.68 | 65.62 | 63.93 | 65.29 | 190,916 | +0.97(+1.51%) |
Dec 15, 2015 | 64.60 | 65.23 | 64.11 | 64.32 | 197,582 | +0.08(+0.12%) |
Dec 14, 2015 | 63.88 | 64.65 | 63.55 | 64.24 | 170,395 | +0.09(+0.14%) |
Dec 11, 2015 | 64.36 | 65.37 | 63.80 | 64.15 | 101,536 | -1.23(-1.88%) |
Dec 10, 2015 | 64.72 | 66.05 | 64.26 | 65.38 | 131,201 | +0.61(+0.94%) |
Dec 09, 2015 | 65.03 | 65.17 | 63.97 | 64.77 | 131,189 | -0.51(-0.78%) |
Dec 08, 2015 | 65.34 | 65.80 | 64.86 | 65.28 | 77,473 | -0.35(-0.53%) |
Dec 07, 2015 | 66.09 | 66.12 | 65.29 | 65.63 | 154,634 | -0.46(-0.70%) |
Dec 04, 2015 | 65.38 | 66.13 | 65.04 | 66.09 | 176,362 | +0.71(+1.09%) |
Dec 03, 2015 | 66.18 | 66.63 | 65.14 | 65.38 | 236,016 | -0.58(-0.88%) |
Dec 02, 2015 | 66.74 | 66.87 | 65.88 | 65.96 | 127,918 | -0.74(-1.11%) |
Dec 01, 2015 | 66.66 | 66.92 | 66.11 | 66.70 | 137,507 | +0.37(+0.56%) |
Nov 30, 2015 | 68.19 | 68.25 | 66.09 | 66.33 | 295,190 | -1.66(-2.44%) |
Nov 27, 2015 | 68.63 | 68.90 | 67.93 | 67.99 | 406,392 | -0.59(-0.86%) |
Nov 25, 2015 | 67.00 | 68.58 | 68.58 | 68.58 | 301,800 | +1.64(+2.45%) |
Nov 24, 2015 | 65.56 | 67.00 | 65.11 | 66.94 | 193,179 | +0.94(+1.42%) |
Nov 23, 2015 | 65.00 | 66.37 | 64.35 | 66.00 | 287,957 | +1.01(+1.55%) |
Nov 20, 2015 | 65.63 | 66.31 | 64.61 | 64.99 | 174,700 | -0.31(-0.47%) |
Nov 19, 2015 | 63.30 | 65.38 | 63.03 | 65.30 | 1,150,930 | +0.42(+0.65%) |
Nov 18, 2015 | 64.00 | 65.03 | 63.30 | 64.88 | 163,146 | +1.07(+1.68%) |
Nov 17, 2015 | 62.61 | 63.90 | 61.94 | 63.81 | 216,443 | +1.23(+1.97%) |
Nov 16, 2015 | 61.96 | 62.73 | 61.75 | 62.58 | 93,699 | +0.60(+0.97%) |
Nov 13, 2015 | 62.17 | 62.75 | 61.48 | 61.98 | 135,780 | -0.51(-0.82%) |
Nov 12, 2015 | 63.19 | 64.14 | 62.33 | 62.49 | 130,082 | -0.84(-1.33%) |
Nov 11, 2015 | 64.00 | 64.24 | 63.31 | 63.33 | 59,807 | -0.52(-0.81%) |
Nov 10, 2015 | 63.14 | 64.25 | 62.89 | 63.85 | 147,188 | +0.56(+0.88%) |
Nov 09, 2015 | 64.64 | 64.77 | 62.77 | 63.29 | 195,986 | -1.25(-1.94%) |
Nov 06, 2015 | 60.10 | 66.00 | 59.85 | 64.54 | 469,070 | +3.22(+5.25%) |
Nov 05, 2015 | 62.06 | 62.49 | 60.96 | 61.32 | 303,914 | -0.65(-1.05%) |
Nov 04, 2015 | 62.31 | 62.33 | 61.15 | 61.97 | 591,714 | -0.09(-0.15%) |
Nov 03, 2015 | 63.80 | 63.80 | 61.98 | 62.06 | 360,879 | -1.87(-2.93%) |
Nov 02, 2015 | 64.12 | 64.72 | 63.63 | 63.93 | 103,312 | -0.09(-0.14%) |
Oct 30, 2015 | 64.42 | 64.93 | 63.62 | 64.02 | 86,131 | -0.52(-0.81%) |
Oct 29, 2015 | 64.32 | 64.82 | 63.87 | 64.54 | 69,341 | +0.01(+0.02%) |
Oct 28, 2015 | 63.80 | 64.81 | 63.51 | 64.53 | 159,203 | +0.94(+1.48%) |
Oct 27, 2015 | 64.29 | 64.64 | 63.44 | 63.59 | 101,067 | -0.85(-1.32%) |
Oct 26, 2015 | 65.00 | 65.62 | 64.34 | 64.44 | 102,628 | -0.58(-0.89%) |
Oct 23, 2015 | 63.30 | 65.02 | 62.90 | 65.02 | 123,678 | +2.06(+3.27%) |
Oct 22, 2015 | 62.41 | 63.04 | 61.31 | 62.96 | 172,704 | +0.56(+0.90%) |
Oct 21, 2015 | 64.80 | 64.84 | 62.26 | 62.40 | 128,187 | -2.24(-3.47%) |
Oct 20, 2015 | 63.99 | 64.74 | 63.98 | 64.64 | 108,093 | +0.52(+0.81%) |
Oct 19, 2015 | 64.54 | 64.60 | 62.94 | 64.12 | 83,284 | -0.61(-0.94%) |
Oct 16, 2015 | 64.59 | 65.00 | 63.87 | 64.73 | 104,048 | +0.25(+0.39%) |
Oct 15, 2015 | 63.01 | 64.52 | 62.60 | 64.48 | 172,705 | +1.67(+2.66%) |
Oct 14, 2015 | 63.60 | 64.22 | 62.70 | 62.81 | 131,813 | -0.85(-1.34%) |
Oct 13, 2015 | 63.93 | 64.03 | 63.55 | 63.66 | 132,830 | -0.58(-0.90%) |
Oct 12, 2015 | 64.02 | 64.88 | 63.95 | 64.24 | 382,255 | +0.39(+0.61%) |
Oct 09, 2015 | 64.53 | 64.86 | 63.63 | 63.85 | 155,668 | -0.62(-0.96%) |
Oct 08, 2015 | 64.89 | 65.00 | 64.39 | 64.47 | 153,681 | -0.71(-1.09%) |
Oct 07, 2015 | 64.18 | 65.28 | 64.07 | 65.18 | 99,782 | +1.28(+2.00%) |
Oct 06, 2015 | 64.87 | 64.95 | 63.64 | 63.90 | 88,224 | -0.90(-1.39%) |
Oct 05, 2015 | 64.00 | 65.00 | 63.90 | 64.80 | 99,858 | +1.29(+2.03%) |
Oct 02, 2015 | 63.56 | 63.66 | 62.13 | 63.51 | 129,298 | -0.41(-0.64%) |
Oct 01, 2015 | 64.23 | 64.40 | 63.22 | 63.92 | 102,668 | -0.32(-0.50%) |
Sep 30, 2015 | 64.22 | 64.48 | 63.14 | 64.24 | 381,371 | +0.55(+0.86%) |
Sep 29, 2015 | 64.76 | 64.84 | 63.42 | 63.69 | 180,685 | -0.82(-1.27%) |
Sep 28, 2015 | 65.02 | 65.25 | 64.35 | 64.51 | 208,433 | -0.75(-1.15%) |
Sep 25, 2015 | 65.10 | 66.52 | 65.02 | 65.26 | 276,450 | +0.49(+0.76%) |
Sep 24, 2015 | 64.18 | 65.18 | 64.09 | 64.77 | 207,312 | -0.01(-0.02%) |
Sep 23, 2015 | 64.73 | 65.05 | 64.17 | 64.78 | 76,143 | +0.27(+0.42%) |
Sep 22, 2015 | 64.54 | 64.89 | 63.89 | 64.51 | 109,034 | -0.59(-0.91%) |
Sep 21, 2015 | 64.89 | 65.91 | 64.53 | 65.10 | 98,661 | +0.78(+1.21%) |
Sep 18, 2015 | 64.15 | 65.62 | 63.90 | 64.32 | 213,891 | -0.46(-0.71%) |
Sep 17, 2015 | 65.68 | 66.31 | 64.66 | 64.78 | 215,447 | -0.77(-1.17%) |
Sep 16, 2015 | 66.22 | 66.39 | 65.26 | 65.55 | 163,207 | -0.36(-0.55%) |
Sep 15, 2015 | 65.02 | 66.29 | 64.87 | 65.91 | 199,414 | +1.41(+2.19%) |
Sep 14, 2015 | 65.04 | 65.34 | 64.23 | 64.50 | 98,904 | -0.38(-0.59%) |
Sep 11, 2015 | 64.17 | 65.42 | 62.87 | 64.88 | 188,639 | +0.35(+0.54%) |
Sep 10, 2015 | 64.90 | 65.02 | 63.98 | 64.53 | 164,126 | -0.37(-0.57%) |
Sep 09, 2015 | 65.30 | 66.17 | 64.27 | 64.90 | 246,380 | -0.10(-0.15%) |
Sep 08, 2015 | 64.36 | 65.18 | 63.78 | 65.00 | 177,354 | +1.52(+2.39%) |
Sep 04, 2015 | 63.44 | 63.48 | 63.48 | 63.48 | 114,300 | -0.59(-0.92%) |
Sep 03, 2015 | 61.78 | 64.52 | 61.36 | 64.07 | 350,820 | +2.29(+3.71%) |
Sep 02, 2015 | 61.22 | 61.91 | 60.70 | 61.78 | 150,323 | +1.37(+2.27%) |
Sep 01, 2015 | 60.23 | 61.18 | 60.18 | 60.41 | 200,765 | -0.71(-1.16%) |
Aug 31, 2015 | 61.53 | 62.43 | 61.05 | 61.12 | 103,257 | -0.67(-1.08%) |
Aug 28, 2015 | 61.82 | 61.86 | 60.86 | 61.79 | 111,868 | -0.14(-0.23%) |
Aug 27, 2015 | 61.46 | 61.98 | 60.63 | 61.93 | 136,389 | +0.71(+1.16%) |
Aug 26, 2015 | 60.35 | 61.40 | 59.49 | 61.22 | 164,360 | +1.25(+2.08%) |
Aug 25, 2015 | 60.77 | 61.03 | 59.68 | 59.97 | 227,435 | +0.63(+1.06%) |
Aug 24, 2015 | 59.43 | 60.45 | 58.19 | 59.34 | 325,148 | -2.10(-3.42%) |
Aug 21, 2015 | 60.99 | 62.37 | 60.30 | 61.44 | 190,439 | -0.53(-0.86%) |
Aug 20, 2015 | 62.11 | 62.43 | 61.52 | 61.97 | 117,136 | -0.72(-1.15%) |
Aug 19, 2015 | 62.57 | 63.10 | 62.39 | 62.69 | 126,048 | -0.08(-0.13%) |
Aug 18, 2015 | 62.86 | 63.01 | 62.35 | 62.77 | 179,716 | -0.04(-0.06%) |
Aug 17, 2015 | 62.47 | 62.86 | 61.45 | 62.81 | 174,994 | +0.32(+0.51%) |
Aug 14, 2015 | 61.77 | 62.53 | 61.31 | 62.49 | 216,418 | +0.44(+0.71%) |
Aug 13, 2015 | 62.41 | 62.63 | 61.74 | 62.05 | 162,545 | +0.03(+0.05%) |
Aug 12, 2015 | 61.12 | 62.22 | 60.84 | 62.02 | 308,908 | +0.57(+0.93%) |
Aug 11, 2015 | 61.34 | 61.73 | 60.81 | 61.45 | 787,425 | -0.63(-1.01%) |
Aug 10, 2015 | 62.05 | 62.57 | 60.80 | 62.08 | 268,076 | +0.10(+0.16%) |
Aug 07, 2015 | 62.27 | 62.47 | 61.12 | 61.98 | 138,474 | -0.62(-0.99%) |
Aug 06, 2015 | 63.03 | 64.05 | 61.15 | 62.60 | 251,266 | -0.70(-1.11%) |
Aug 05, 2015 | 63.41 | 66.06 | 62.20 | 63.30 | 220,032 | +2.05(+3.35%) |
Aug 04, 2015 | 60.30 | 61.44 | 59.87 | 61.25 | 186,298 | +0.98(+1.63%) |
Aug 03, 2015 | 60.32 | 60.78 | 59.44 | 60.27 | 98,371 | +0.03(+0.05%) |
Jul 31, 2015 | 60.31 | 60.98 | 60.07 | 60.24 | 86,202 | +0.17(+0.28%) |
Jul 30, 2015 | 59.61 | 60.39 | 59.35 | 60.07 | 88,335 | +0.25(+0.42%) |
Jul 29, 2015 | 58.66 | 60.10 | 58.52 | 59.82 | 98,056 | +1.11(+1.89%) |
Jul 28, 2015 | 58.59 | 59.17 | 58.08 | 58.71 | 161,089 | +0.07(+0.12%) |
Jul 27, 2015 | 58.14 | 58.92 | 57.33 | 58.64 | 114,141 | +0.39(+0.67%) |
Jul 24, 2015 | 58.93 | 59.17 | 58.13 | 58.25 | 156,146 | -0.82(-1.39%) |
Jul 23, 2015 | 59.82 | 59.98 | 58.82 | 59.07 | 90,513 | -0.56(-0.94%) |
Jul 22, 2015 | 59.66 | 60.00 | 59.52 | 59.63 | 167,990 | -0.13(-0.22%) |
Jul 21, 2015 | 60.36 | 60.55 | 59.52 | 59.76 | 97,787 | -0.66(-1.09%) |
Jul 20, 2015 | 60.87 | 60.93 | 60.34 | 60.42 | 101,615 | -0.22(-0.36%) |
Jul 17, 2015 | 60.85 | 60.85 | 59.74 | 60.64 | 76,427 | -0.13(-0.21%) |
Jul 16, 2015 | 60.38 | 61.00 | 60.30 | 60.77 | 96,415 | +0.75(+1.25%) |
Jul 15, 2015 | 59.35 | 60.19 | 58.89 | 60.02 | 112,619 | +0.89(+1.51%) |
Jul 14, 2015 | 59.15 | 59.27 | 58.73 | 59.13 | 114,911 | +0.10(+0.17%) |
Jul 13, 2015 | 59.59 | 59.82 | 58.98 | 59.03 | 84,656 | -0.06(-0.10%) |
Jul 10, 2015 | 58.50 | 59.29 | 58.27 | 59.09 | 116,054 | +1.17(+2.02%) |
Jul 09, 2015 | 58.29 | 58.91 | 57.86 | 57.92 | 123,164 | +0.00(+0.00%) |
Jul 08, 2015 | 57.59 | 58.12 | 57.45 | 57.92 | 188,429 | -0.03(-0.05%) |
Jul 07, 2015 | 58.10 | 58.10 | 57.02 | 57.95 | 141,468 | +0.10(+0.17%) |
Jul 06, 2015 | 56.98 | 58.17 | 56.76 | 57.85 | 172,124 | +0.22(+0.38%) |
Jul 02, 2015 | 58.05 | 57.63 | 57.63 | 57.63 | 123,300 | -0.16(-0.28%) |
Jul 01, 2015 | 58.19 | 58.41 | 57.66 | 57.79 | 182,497 | -0.01(-0.02%) |
Jun 30, 2015 | 57.90 | 58.02 | 57.50 | 57.80 | 196,212 | +0.41(+0.71%) |
Jun 29, 2015 | 57.91 | 58.50 | 57.11 | 57.39 | 242,894 | -0.97(-1.66%) |
Jun 26, 2015 | 58.99 | 59.24 | 58.10 | 58.36 | 798,300 | -0.59(-1.00%) |
Jun 25, 2015 | 59.35 | 59.58 | 58.56 | 58.95 | 177,604 | -0.39(-0.66%) |
Jun 24, 2015 | 59.94 | 59.96 | 58.92 | 59.34 | 156,305 | -0.57(-0.95%) |
Jun 23, 2015 | 60.00 | 60.00 | 59.42 | 59.91 | 181,071 | -0.09(-0.15%) |
Jun 22, 2015 | 59.66 | 60.00 | 59.45 | 60.00 | 151,521 | +0.69(+1.16%) |
Jun 19, 2015 | 59.55 | 59.55 | 58.93 | 59.31 | 321,564 | -0.10(-0.17%) |
Jun 18, 2015 | 58.30 | 59.64 | 58.30 | 59.41 | 259,513 | +1.21(+2.08%) |
Jun 17, 2015 | 58.03 | 58.47 | 58.00 | 58.20 | 179,792 | +0.46(+0.80%) |
Jun 16, 2015 | 57.04 | 57.88 | 56.83 | 57.74 | 266,143 | +0.62(+1.09%) |
Jun 15, 2015 | 57.01 | 57.17 | 56.36 | 57.12 | 102,866 | -0.06(-0.10%) |
Jun 12, 2015 | 57.10 | 57.42 | 56.56 | 57.18 | 73,241 | -0.08(-0.14%) |
Jun 11, 2015 | 57.14 | 57.43 | 56.87 | 57.26 | 77,282 | +0.28(+0.49%) |
Jun 10, 2015 | 56.79 | 57.30 | 56.62 | 56.98 | 98,393 | +0.48(+0.85%) |
Jun 09, 2015 | 56.72 | 56.82 | 56.26 | 56.50 | 139,583 | -0.15(-0.26%) |
Jun 08, 2015 | 55.96 | 56.73 | 55.91 | 56.65 | 236,198 | +0.54(+0.96%) |
Jun 05, 2015 | 56.02 | 56.37 | 55.87 | 56.11 | 165,087 | +0.04(+0.07%) |
Jun 04, 2015 | 56.14 | 56.43 | 55.83 | 56.07 | 113,847 | -0.38(-0.67%) |
Jun 03, 2015 | 55.89 | 56.75 | 55.73 | 56.45 | 102,217 | +0.56(+1.00%) |
Jun 02, 2015 | 55.84 | 55.99 | 55.49 | 55.89 | 149,600 | +0.04(+0.07%) |
Jun 01, 2015 | 55.95 | 56.00 | 55.65 | 55.85 | 187,507 | +0.18(+0.32%) |
May 29, 2015 | 55.75 | 55.89 | 55.58 | 55.67 | 211,652 | +0.19(+0.34%) |
May 28, 2015 | 55.78 | 55.85 | 55.10 | 55.48 | 640,673 | -0.39(-0.70%) |
May 27, 2015 | 54.75 | 55.91 | 54.29 | 55.87 | 222,820 | +1.13(+2.06%) |
May 26, 2015 | 54.49 | 54.87 | 54.02 | 54.74 | 173,913 | -0.14(-0.26%) |
May 22, 2015 | 54.55 | 54.88 | 54.88 | 54.88 | 183,400 | +0.08(+0.15%) |
May 21, 2015 | 55.01 | 55.23 | 54.36 | 54.80 | 127,726 | -0.21(-0.38%) |
May 20, 2015 | 54.50 | 55.27 | 54.08 | 55.01 | 198,639 | +0.54(+0.99%) |
May 19, 2015 | 53.90 | 54.50 | 53.18 | 54.47 | 159,922 | +0.66(+1.23%) |
May 18, 2015 | 53.13 | 53.82 | 52.96 | 53.81 | 117,588 | +0.72(+1.36%) |
May 15, 2015 | 53.22 | 53.62 | 52.72 | 53.09 | 115,334 | -0.02(-0.04%) |
May 14, 2015 | 52.79 | 53.23 | 52.39 | 53.11 | 162,082 | +0.31(+0.59%) |
May 13, 2015 | 52.93 | 53.11 | 52.21 | 52.80 | 71,329 | -0.04(-0.08%) |
May 12, 2015 | 52.83 | 53.30 | 52.14 | 52.84 | 99,381 | -0.34(-0.64%) |
May 11, 2015 | 53.19 | 53.87 | 53.13 | 53.18 | 151,816 | -0.07(-0.13%) |
May 08, 2015 | 53.93 | 54.31 | 53.01 | 53.25 | 145,225 | -0.18(-0.34%) |
May 07, 2015 | 54.31 | 54.55 | 53.31 | 53.43 | 143,133 | -0.76(-1.40%) |
May 06, 2015 | 53.61 | 54.26 | 53.36 | 54.19 | 154,325 | +0.24(+0.44%) |
May 05, 2015 | 54.52 | 54.56 | 53.55 | 53.95 | 202,172 | +0.06(+0.11%) |
May 04, 2015 | 53.63 | 54.50 | 53.30 | 53.89 | 152,362 | -0.16(-0.30%) |
May 01, 2015 | 48.90 | 54.46 | 48.90 | 54.05 | 369,308 | +3.77(+7.50%) |
Apr 30, 2015 | 50.75 | 50.96 | 50.04 | 50.28 | 159,811 | -0.56(-1.10%) |
Apr 29, 2015 | 50.75 | 51.26 | 50.68 | 50.84 | 184,296 | +0.09(+0.18%) |
Apr 28, 2015 | 51.06 | 51.40 | 50.72 | 50.75 | 229,872 | -0.15(-0.29%) |
Apr 27, 2015 | 51.50 | 51.74 | 50.78 | 50.90 | 157,581 | -0.62(-1.20%) |
Apr 24, 2015 | 51.78 | 52.17 | 51.13 | 51.52 | 201,689 | -0.37(-0.71%) |
Apr 23, 2015 | 51.61 | 52.29 | 51.35 | 51.89 | 185,588 | +0.29(+0.56%) |
Apr 22, 2015 | 51.69 | 52.12 | 51.22 | 51.60 | 126,694 | -0.16(-0.31%) |
Apr 21, 2015 | 51.50 | 52.07 | 51.30 | 51.76 | 136,779 | +0.26(+0.50%) |
Apr 20, 2015 | 51.12 | 51.67 | 51.00 | 51.50 | 113,425 | +0.51(+1.00%) |
Apr 17, 2015 | 51.54 | 51.77 | 50.77 | 50.99 | 271,668 | -0.88(-1.70%) |
Apr 16, 2015 | 51.86 | 52.00 | 51.00 | 51.87 | 111,894 | +0.10(+0.19%) |
Apr 15, 2015 | 51.77 | 52.27 | 51.45 | 51.77 | 93,775 | -0.08(-0.15%) |
Apr 14, 2015 | 51.56 | 52.03 | 51.00 | 51.85 | 73,014 | +0.06(+0.12%) |
Apr 13, 2015 | 52.14 | 52.30 | 51.59 | 51.79 | 71,080 | -0.27(-0.52%) |
Apr 10, 2015 | 52.14 | 52.31 | 51.80 | 52.06 | 109,912 | +0.17(+0.33%) |
Apr 09, 2015 | 52.40 | 52.54 | 51.78 | 51.89 | 102,138 | -0.39(-0.75%) |
Apr 08, 2015 | 51.94 | 52.58 | 51.94 | 52.28 | 76,318 | +0.06(+0.11%) |
Apr 07, 2015 | 52.13 | 52.30 | 51.89 | 52.22 | 81,722 | -0.04(-0.08%) |
Apr 06, 2015 | 51.78 | 52.58 | 51.77 | 52.26 | 73,476 | +0.12(+0.23%) |
Apr 02, 2015 | 52.15 | 52.14 | 52.14 | 52.14 | 82,900 | +0.09(+0.17%) |