Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.17 | 62.77 | 59.21 | 59.91 | 10,000,183 | -4.14(-6.47%) |
Apr 28, 2016 | 64.47 | 64.98 | 63.73 | 64.06 | 4,164,840 | -0.85(-1.30%) |
Apr 27, 2016 | 64.83 | 65.17 | 64.22 | 64.90 | 3,360,002 | +0.40(+0.62%) |
Apr 26, 2016 | 64.54 | 64.83 | 64.08 | 64.50 | 2,268,546 | +0.34(+0.53%) |
Apr 25, 2016 | 64.14 | 64.39 | 63.40 | 64.16 | 2,371,862 | -0.04(-0.06%) |
Apr 22, 2016 | 63.95 | 64.55 | 63.76 | 64.20 | 2,794,342 | +0.42(+0.66%) |
Apr 21, 2016 | 63.36 | 63.96 | 62.81 | 63.77 | 3,111,946 | +0.52(+0.82%) |
Apr 20, 2016 | 62.69 | 63.63 | 61.88 | 63.25 | 3,212,860 | +0.20(+0.31%) |
Apr 19, 2016 | 62.55 | 63.12 | 62.23 | 63.06 | 2,652,956 | +0.56(+0.90%) |
Apr 18, 2016 | 61.91 | 62.55 | 61.23 | 62.50 | 3,364,032 | +0.58(+0.94%) |
Apr 15, 2016 | 63.23 | 63.23 | 61.91 | 61.91 | 3,732,344 | -1.51(-2.38%) |
Apr 14, 2016 | 63.56 | 63.94 | 63.16 | 63.42 | 2,378,274 | -0.07(-0.10%) |
Apr 13, 2016 | 63.10 | 63.55 | 62.61 | 63.49 | 2,862,827 | +0.75(+1.20%) |
Apr 12, 2016 | 61.78 | 62.82 | 61.34 | 62.74 | 3,546,162 | +1.02(+1.66%) |
Apr 11, 2016 | 63.12 | 63.37 | 61.70 | 61.72 | 2,957,706 | -1.08(-1.72%) |
Apr 08, 2016 | 62.61 | 63.34 | 62.22 | 62.80 | 3,756,960 | +1.13(+1.83%) |
Apr 07, 2016 | 61.73 | 62.04 | 61.17 | 61.66 | 2,400,858 | -0.37(-0.60%) |
Apr 06, 2016 | 62.28 | 62.47 | 60.75 | 62.04 | 4,347,111 | +0.15(+0.25%) |
Apr 05, 2016 | 62.08 | 62.53 | 61.45 | 61.88 | 2,913,786 | -0.67(-1.07%) |
Apr 04, 2016 | 62.53 | 63.23 | 62.23 | 62.55 | 2,490,704 | +0.04(+0.07%) |
Apr 01, 2016 | 62.46 | 62.72 | 61.93 | 62.51 | 3,616,854 | -0.67(-1.06%) |
Mar 31, 2016 | 63.68 | 64.07 | 62.90 | 63.18 | 3,851,786 | -0.75(-1.18%) |
Mar 30, 2016 | 64.35 | 64.66 | 63.47 | 63.93 | 2,536,577 | +0.14(+0.22%) |
Mar 29, 2016 | 63.34 | 64.01 | 62.77 | 63.79 | 2,706,167 | -0.04(-0.07%) |
Mar 28, 2016 | 64.12 | 64.31 | 63.53 | 63.84 | 2,855,362 | -0.42(-0.65%) |
Mar 24, 2016 | 63.46 | 64.25 | 64.25 | 64.25 | 3,491,040 | -0.04(-0.07%) |
Mar 23, 2016 | 65.63 | 65.63 | 64.12 | 64.30 | 2,758,046 | -1.49(-2.26%) |
Mar 22, 2016 | 65.39 | 66.30 | 64.96 | 65.79 | 2,975,807 | +0.34(+0.52%) |
Mar 21, 2016 | 65.05 | 65.64 | 65.02 | 65.44 | 2,974,197 | +0.20(+0.31%) |
Mar 18, 2016 | 64.79 | 65.41 | 64.31 | 65.24 | 7,398,195 | +0.75(+1.17%) |
Mar 17, 2016 | 64.22 | 64.69 | 63.07 | 64.49 | 3,376,128 | +0.59(+0.92%) |
Mar 16, 2016 | 63.21 | 64.14 | 63.02 | 63.90 | 3,223,137 | +0.71(+1.12%) |
Mar 15, 2016 | 62.02 | 63.24 | 61.95 | 63.19 | 3,027,232 | +0.31(+0.49%) |
Mar 14, 2016 | 62.51 | 63.12 | 62.23 | 62.88 | 2,780,182 | -0.18(-0.29%) |
Mar 11, 2016 | 62.93 | 63.28 | 62.10 | 63.07 | 3,994,577 | +0.73(+1.17%) |
Mar 10, 2016 | 62.80 | 62.80 | 61.38 | 62.34 | 3,377,635 | -0.48(-0.77%) |
Mar 09, 2016 | 62.40 | 63.65 | 62.17 | 62.82 | 4,216,669 | +0.94(+1.52%) |
Mar 08, 2016 | 63.40 | 64.03 | 61.84 | 61.88 | 4,812,358 | -1.90(-2.99%) |
Mar 07, 2016 | 62.30 | 64.09 | 62.07 | 63.78 | 5,127,762 | +1.19(+1.90%) |
Mar 04, 2016 | 63.12 | 63.19 | 61.91 | 62.59 | 3,962,146 | -0.23(-0.36%) |
Mar 03, 2016 | 61.98 | 63.17 | 61.69 | 62.82 | 5,250,759 | +1.11(+1.80%) |
Mar 02, 2016 | 60.67 | 61.76 | 60.45 | 61.71 | 4,913,819 | +0.85(+1.39%) |
Mar 01, 2016 | 58.38 | 61.14 | 58.15 | 60.86 | 8,261,453 | +2.93(+5.06%) |
Feb 29, 2016 | 57.94 | 58.65 | 57.59 | 57.93 | 4,256,649 | +0.21(+0.37%) |
Feb 26, 2016 | 58.02 | 58.51 | 57.59 | 57.72 | 3,412,670 | +0.25(+0.43%) |
Feb 25, 2016 | 57.83 | 57.88 | 56.64 | 57.47 | 4,518,782 | -0.24(-0.42%) |
Feb 24, 2016 | 56.56 | 57.75 | 56.44 | 57.71 | 5,019,473 | +0.39(+0.67%) |
Feb 23, 2016 | 58.67 | 58.78 | 57.30 | 57.32 | 4,554,084 | -1.69(-2.86%) |
Feb 22, 2016 | 58.44 | 59.41 | 58.45 | 59.01 | 4,492,227 | +0.57(+0.97%) |
Feb 19, 2016 | 57.46 | 58.50 | 57.20 | 58.44 | 4,349,177 | +0.47(+0.82%) |
Feb 18, 2016 | 59.35 | 59.65 | 57.56 | 57.96 | 6,316,505 | -0.84(-1.43%) |
Feb 17, 2016 | 57.71 | 59.02 | 57.56 | 58.80 | 6,119,024 | +1.71(+2.99%) |
Feb 16, 2016 | 56.01 | 57.12 | 55.35 | 57.10 | 7,795,976 | +2.23(+4.06%) |
Feb 12, 2016 | 54.00 | 54.87 | 54.87 | 54.87 | 5,780,301 | +1.68(+3.15%) |
Feb 11, 2016 | 53.65 | 54.75 | 52.35 | 53.19 | 10,580,739 | -1.34(-2.45%) |
Feb 10, 2016 | 55.06 | 55.84 | 54.08 | 54.53 | 7,859,503 | -0.11(-0.20%) |
Feb 09, 2016 | 54.88 | 55.49 | 54.08 | 54.64 | 6,003,842 | -0.61(-1.10%) |
Feb 08, 2016 | 56.73 | 56.73 | 53.09 | 55.25 | 11,018,056 | -1.48(-2.62%) |
Feb 05, 2016 | 57.67 | 58.29 | 56.48 | 56.73 | 6,421,040 | -1.12(-1.94%) |
Feb 04, 2016 | 57.28 | 58.61 | 56.93 | 57.85 | 7,811,462 | +0.56(+0.99%) |
Feb 03, 2016 | 57.58 | 57.90 | 55.59 | 57.29 | 10,130,438 | +0.43(+0.76%) |
Feb 02, 2016 | 56.91 | 57.53 | 56.35 | 56.85 | 5,930,963 | -0.71(-1.23%) |
Feb 01, 2016 | 57.71 | 58.42 | 56.36 | 57.56 | 6,196,114 | -0.49(-0.84%) |
Jan 29, 2016 | 56.56 | 58.11 | 55.04 | 58.05 | 10,284,419 | +1.05(+1.84%) |
Jan 28, 2016 | 57.39 | 57.94 | 55.77 | 57.00 | 7,125,884 | +0.70(+1.25%) |
Jan 27, 2016 | 55.87 | 57.77 | 55.35 | 56.30 | 6,602,200 | -0.02(-0.04%) |
Jan 26, 2016 | 55.70 | 56.35 | 55.18 | 56.32 | 4,387,501 | +1.11(+2.01%) |
Jan 25, 2016 | 57.27 | 57.75 | 55.17 | 55.21 | 5,900,807 | -2.75(-4.75%) |
Jan 22, 2016 | 56.82 | 58.59 | 56.24 | 57.96 | 5,572,147 | +2.89(+5.25%) |
Jan 21, 2016 | 55.56 | 55.93 | 54.53 | 55.07 | 6,019,921 | -0.64(-1.16%) |
Jan 20, 2016 | 55.69 | 56.64 | 54.59 | 55.72 | 7,136,695 | -1.26(-2.21%) |
Jan 19, 2016 | 58.21 | 58.40 | 56.11 | 56.98 | 6,315,901 | +0.14(+0.25%) |
Jan 15, 2016 | 55.71 | 56.83 | 56.83 | 56.83 | 7,377,659 | -0.59(-1.02%) |
Jan 14, 2016 | 54.99 | 58.00 | 53.83 | 57.42 | 7,405,354 | +2.92(+5.36%) |
Jan 13, 2016 | 57.15 | 57.16 | 53.98 | 54.50 | 8,975,185 | -1.86(-3.30%) |
Jan 12, 2016 | 55.56 | 56.77 | 55.04 | 56.36 | 7,413,979 | +1.19(+2.15%) |
Jan 11, 2016 | 54.94 | 56.14 | 53.86 | 55.17 | 6,011,196 | +0.70(+1.29%) |
Jan 08, 2016 | 55.71 | 55.90 | 54.43 | 54.47 | 8,298,281 | -0.90(-1.62%) |
Jan 07, 2016 | 55.53 | 56.57 | 55.01 | 55.37 | 8,778,766 | -1.14(-2.02%) |
Jan 06, 2016 | 57.30 | 57.94 | 56.20 | 56.51 | 5,900,343 | -2.15(-3.67%) |
Jan 05, 2016 | 58.21 | 58.80 | 57.98 | 58.66 | 3,935,082 | +0.67(+1.15%) |
Jan 04, 2016 | 58.82 | 59.31 | 57.48 | 58.00 | 4,489,432 | -1.25(-2.10%) |
Dec 31, 2015 | 59.03 | 59.24 | 59.24 | 59.24 | 2,893,790 | -0.15(-0.26%) |
Dec 30, 2015 | 59.61 | 60.41 | 59.29 | 59.40 | 2,109,349 | -0.55(-0.92%) |
Dec 29, 2015 | 60.63 | 60.74 | 59.81 | 59.95 | 2,631,921 | +0.22(+0.38%) |
Dec 28, 2015 | 60.24 | 60.52 | 59.32 | 59.72 | 2,334,196 | -1.38(-2.25%) |
Dec 24, 2015 | 61.22 | 61.10 | 61.10 | 61.10 | 1,455,593 | -0.32(-0.52%) |
Dec 23, 2015 | 59.90 | 61.45 | 59.49 | 61.42 | 4,299,415 | +2.25(+3.79%) |
Dec 22, 2015 | 58.61 | 59.59 | 58.42 | 59.17 | 3,621,533 | +0.78(+1.34%) |
Dec 21, 2015 | 58.68 | 58.86 | 57.56 | 58.39 | 3,879,122 | +0.04(+0.07%) |
Dec 18, 2015 | 59.03 | 59.23 | 57.71 | 58.34 | 8,624,988 | -0.88(-1.49%) |
Dec 17, 2015 | 60.11 | 60.36 | 59.21 | 59.23 | 4,346,187 | -0.93(-1.54%) |
Dec 16, 2015 | 59.06 | 60.40 | 59.06 | 60.16 | 5,496,214 | +0.93(+1.57%) |
Dec 15, 2015 | 59.78 | 60.33 | 58.97 | 59.23 | 7,225,592 | +0.28(+0.47%) |
Dec 14, 2015 | 59.62 | 59.99 | 58.14 | 58.95 | 7,059,642 | -1.00(-1.67%) |
Dec 11, 2015 | 61.89 | 62.22 | 59.76 | 59.95 | 5,844,514 | -2.88(-4.58%) |
Dec 10, 2015 | 62.63 | 63.41 | 62.10 | 62.83 | 3,720,386 | +0.48(+0.77%) |
Dec 09, 2015 | 62.65 | 63.62 | 61.71 | 62.35 | 4,027,366 | -0.26(-0.42%) |
Dec 08, 2015 | 61.97 | 63.32 | 61.64 | 62.61 | 4,732,125 | -0.17(-0.28%) |
Dec 07, 2015 | 64.18 | 64.79 | 62.08 | 62.78 | 7,264,882 | -2.54(-3.89%) |
Dec 04, 2015 | 65.44 | 65.67 | 64.24 | 65.33 | 4,178,009 | +1.18(+1.84%) |
Dec 03, 2015 | 65.91 | 66.11 | 63.88 | 64.15 | 3,913,898 | -1.35(-2.07%) |
Dec 02, 2015 | 66.75 | 67.35 | 65.24 | 65.50 | 4,111,621 | -1.62(-2.41%) |
Dec 01, 2015 | 66.87 | 67.32 | 66.06 | 67.12 | 3,563,056 | +0.83(+1.25%) |
Nov 30, 2015 | 67.42 | 67.69 | 66.15 | 66.29 | 5,678,603 | -0.89(-1.33%) |
Nov 27, 2015 | 66.84 | 67.58 | 66.71 | 67.18 | 1,063,063 | -0.01(-0.01%) |
Nov 25, 2015 | 67.41 | 67.19 | 67.19 | 67.19 | 2,691,785 | -0.26(-0.39%) |
Nov 24, 2015 | 66.70 | 68.01 | 66.30 | 67.45 | 3,876,281 | +0.70(+1.04%) |
Nov 23, 2015 | 65.54 | 66.99 | 65.53 | 66.75 | 3,760,054 | +0.36(+0.55%) |
Nov 20, 2015 | 67.03 | 67.34 | 66.28 | 66.39 | 3,809,082 | -0.51(-0.77%) |
Nov 19, 2015 | 66.89 | 67.34 | 66.36 | 66.91 | 3,268,799 | -0.12(-0.17%) |
Nov 18, 2015 | 66.11 | 67.15 | 66.09 | 67.02 | 2,564,479 | +1.03(+1.56%) |
Nov 17, 2015 | 65.74 | 66.62 | 65.54 | 65.99 | 3,184,813 | +0.04(+0.05%) |
Nov 16, 2015 | 64.44 | 65.98 | 63.97 | 65.96 | 3,788,064 | +1.44(+2.23%) |
Nov 13, 2015 | 64.65 | 65.15 | 63.68 | 64.52 | 4,252,724 | -0.12(-0.18%) |
Nov 12, 2015 | 65.15 | 65.15 | 64.03 | 64.63 | 3,717,411 | -0.98(-1.49%) |
Nov 11, 2015 | 66.49 | 67.15 | 65.48 | 65.61 | 3,576,005 | -1.09(-1.64%) |
Nov 10, 2015 | 66.19 | 67.31 | 65.84 | 66.70 | 3,174,605 | +0.47(+0.71%) |
Nov 09, 2015 | 66.76 | 67.66 | 65.79 | 66.23 | 3,792,820 | -0.53(-0.80%) |
Nov 06, 2015 | 67.10 | 67.46 | 66.25 | 66.76 | 3,399,482 | -0.67(-0.99%) |
Nov 05, 2015 | 67.19 | 67.63 | 66.66 | 67.43 | 4,327,671 | +0.25(+0.37%) |
Nov 04, 2015 | 66.94 | 67.75 | 66.58 | 67.18 | 5,465,065 | +0.48(+0.71%) |
Nov 03, 2015 | 65.30 | 67.15 | 64.91 | 66.71 | 5,052,072 | +1.49(+2.28%) |
Nov 02, 2015 | 63.63 | 65.86 | 63.63 | 65.22 | 6,860,992 | +1.12(+1.74%) |
Oct 30, 2015 | 63.58 | 65.38 | 62.84 | 64.10 | 9,898,645 | +1.89(+3.03%) |
Oct 29, 2015 | 60.84 | 62.57 | 60.84 | 62.22 | 4,958,012 | +1.11(+1.81%) |
Oct 28, 2015 | 60.24 | 61.42 | 59.99 | 61.11 | 3,712,606 | +0.96(+1.59%) |
Oct 27, 2015 | 59.27 | 60.15 | 59.07 | 60.15 | 3,605,999 | +0.40(+0.67%) |
Oct 26, 2015 | 59.97 | 60.24 | 59.32 | 59.75 | 4,340,314 | -0.25(-0.42%) |
Oct 23, 2015 | 59.47 | 60.79 | 59.32 | 60.00 | 3,505,999 | +0.53(+0.90%) |
Oct 22, 2015 | 58.54 | 59.63 | 58.11 | 59.47 | 4,617,479 | +1.52(+2.62%) |
Oct 21, 2015 | 58.94 | 58.96 | 57.76 | 57.95 | 3,261,684 | -0.79(-1.35%) |
Oct 20, 2015 | 58.54 | 58.91 | 57.64 | 58.74 | 4,023,198 | -0.01(-0.02%) |
Oct 19, 2015 | 60.05 | 60.25 | 58.65 | 58.75 | 4,242,747 | -1.80(-2.97%) |
Oct 16, 2015 | 60.49 | 61.02 | 60.06 | 60.55 | 3,721,670 | +0.45(+0.75%) |
Oct 15, 2015 | 59.77 | 60.39 | 58.93 | 60.10 | 3,180,832 | +0.73(+1.24%) |
Oct 14, 2015 | 59.14 | 60.03 | 58.79 | 59.36 | 3,018,832 | +0.22(+0.38%) |
Oct 13, 2015 | 59.75 | 60.44 | 59.03 | 59.14 | 4,615,283 | -1.23(-2.04%) |
Oct 12, 2015 | 60.29 | 60.47 | 59.55 | 60.37 | 2,488,157 | +0.25(+0.42%) |
Oct 09, 2015 | 60.91 | 61.03 | 59.40 | 60.12 | 4,312,489 | -0.76(-1.25%) |
Oct 08, 2015 | 59.72 | 61.09 | 59.29 | 60.88 | 4,417,039 | +0.96(+1.61%) |
Oct 07, 2015 | 59.70 | 60.31 | 58.49 | 59.92 | 5,580,858 | +0.48(+0.80%) |
Oct 06, 2015 | 58.82 | 60.10 | 58.75 | 59.44 | 7,439,441 | +0.55(+0.93%) |
Oct 05, 2015 | 57.54 | 59.23 | 57.50 | 58.90 | 4,792,258 | +1.68(+2.94%) |
Oct 02, 2015 | 55.51 | 57.21 | 55.03 | 57.21 | 3,427,323 | +1.12(+1.99%) |
Oct 01, 2015 | 55.88 | 56.49 | 55.08 | 56.10 | 4,228,801 | +0.78(+1.42%) |
Sep 30, 2015 | 54.86 | 55.63 | 54.31 | 55.31 | 5,419,306 | +1.68(+3.13%) |
Sep 29, 2015 | 53.85 | 54.70 | 53.45 | 53.63 | 6,022,743 | +0.29(+0.54%) |
Sep 28, 2015 | 55.76 | 56.20 | 53.22 | 53.35 | 5,781,684 | -2.76(-4.91%) |
Sep 25, 2015 | 56.28 | 56.72 | 55.61 | 56.10 | 4,435,884 | +0.21(+0.37%) |
Sep 24, 2015 | 55.87 | 56.45 | 55.07 | 55.90 | 5,178,318 | -0.14(-0.26%) |
Sep 23, 2015 | 56.54 | 57.24 | 56.02 | 56.04 | 3,452,455 | -0.23(-0.41%) |
Sep 22, 2015 | 56.23 | 56.69 | 55.97 | 56.27 | 4,106,500 | -0.78(-1.38%) |
Sep 21, 2015 | 56.73 | 57.95 | 56.49 | 57.05 | 4,721,916 | +0.48(+0.85%) |
Sep 18, 2015 | 56.21 | 57.27 | 56.00 | 56.57 | 17,991,414 | -0.52(-0.91%) |
Sep 17, 2015 | 57.21 | 58.13 | 56.42 | 57.09 | 5,640,663 | +0.09(+0.15%) |
Sep 16, 2015 | 57.15 | 57.29 | 56.32 | 57.00 | 5,582,257 | -0.01(-0.03%) |
Sep 15, 2015 | 56.43 | 57.33 | 55.95 | 57.02 | 5,631,733 | +0.72(+1.28%) |
Sep 14, 2015 | 57.97 | 57.97 | 56.18 | 56.30 | 5,919,041 | -1.72(-2.97%) |
Sep 11, 2015 | 58.18 | 58.29 | 57.39 | 58.02 | 5,488,327 | -0.30(-0.52%) |
Sep 10, 2015 | 58.46 | 59.08 | 57.67 | 58.32 | 6,147,079 | +0.27(+0.46%) |
Sep 09, 2015 | 57.63 | 59.57 | 57.56 | 58.05 | 8,816,141 | +0.55(+0.96%) |
Sep 08, 2015 | 56.30 | 57.56 | 55.43 | 57.50 | 8,630,051 | +1.93(+3.47%) |
Sep 04, 2015 | 55.79 | 55.57 | 55.57 | 55.57 | 5,926,517 | -0.91(-1.61%) |
Sep 03, 2015 | 56.94 | 57.63 | 55.98 | 56.48 | 4,665,275 | -0.07(-0.13%) |
Sep 02, 2015 | 56.97 | 57.00 | 55.32 | 56.55 | 5,031,552 | +0.70(+1.25%) |
Sep 01, 2015 | 56.24 | 56.45 | 55.29 | 55.85 | 7,365,404 | -1.07(-1.87%) |
Aug 31, 2015 | 57.23 | 57.69 | 55.63 | 56.92 | 11,966,834 | +1.32(+2.38%) |
Aug 28, 2015 | 54.09 | 55.61 | 54.06 | 55.59 | 6,793,151 | +1.59(+2.95%) |
Aug 27, 2015 | 54.01 | 55.10 | 52.67 | 54.00 | 8,077,358 | +1.24(+2.35%) |
Aug 26, 2015 | 52.19 | 52.81 | 50.79 | 52.76 | 6,353,031 | +1.98(+3.90%) |
Aug 25, 2015 | 52.99 | 53.35 | 50.68 | 50.78 | 6,573,072 | -0.80(-1.55%) |
Aug 24, 2015 | 51.78 | 53.32 | 50.24 | 51.58 | 9,793,994 | -2.94(-5.39%) |
Aug 21, 2015 | 56.64 | 56.92 | 54.47 | 54.52 | 10,215,215 | -2.73(-4.77%) |
Aug 20, 2015 | 57.76 | 58.87 | 57.17 | 57.25 | 5,192,613 | -0.91(-1.57%) |
Aug 19, 2015 | 59.53 | 59.70 | 57.85 | 58.16 | 6,825,549 | -1.76(-2.94%) |
Aug 18, 2015 | 59.52 | 60.16 | 59.30 | 59.93 | 3,496,385 | +0.14(+0.23%) |
Aug 17, 2015 | 58.97 | 59.84 | 58.78 | 59.79 | 3,593,346 | +0.55(+0.92%) |
Aug 14, 2015 | 59.53 | 60.12 | 58.90 | 59.24 | 4,552,382 | -0.56(-0.94%) |
Aug 13, 2015 | 59.89 | 60.75 | 59.38 | 59.80 | 5,802,703 | -0.49(-0.81%) |
Aug 12, 2015 | 59.61 | 60.67 | 58.73 | 60.29 | 7,071,423 | +0.44(+0.74%) |
Aug 11, 2015 | 57.97 | 59.93 | 57.85 | 59.85 | 5,012,307 | +0.84(+1.43%) |
Aug 10, 2015 | 57.25 | 59.01 | 57.20 | 59.01 | 5,421,617 | +2.07(+3.64%) |
Aug 07, 2015 | 56.68 | 57.64 | 56.47 | 56.93 | 4,152,685 | -0.01(-0.03%) |
Aug 06, 2015 | 56.10 | 57.10 | 55.73 | 56.95 | 6,440,465 | +0.97(+1.74%) |
Aug 05, 2015 | 56.90 | 57.53 | 55.91 | 55.97 | 4,339,059 | +0.01(+0.03%) |
Aug 04, 2015 | 56.57 | 56.80 | 55.84 | 55.96 | 5,035,929 | -0.30(-0.53%) |
Aug 03, 2015 | 56.25 | 57.37 | 55.95 | 56.26 | 5,712,825 | -0.59(-1.03%) |
Jul 31, 2015 | 56.11 | 57.65 | 55.71 | 56.85 | 5,056,627 | +0.27(+0.48%) |
Jul 30, 2015 | 56.84 | 57.19 | 56.05 | 56.57 | 5,651,158 | -0.65(-1.14%) |
Jul 29, 2015 | 56.17 | 57.33 | 56.09 | 57.23 | 6,125,151 | +0.99(+1.75%) |
Jul 28, 2015 | 54.92 | 56.54 | 54.64 | 56.24 | 6,690,736 | +1.38(+2.52%) |
Jul 27, 2015 | 55.77 | 55.80 | 53.94 | 54.86 | 10,751,587 | -1.65(-2.92%) |
Jul 24, 2015 | 58.16 | 58.32 | 55.99 | 56.51 | 7,519,867 | -1.69(-2.90%) |
Jul 23, 2015 | 58.71 | 58.98 | 58.07 | 58.20 | 2,951,216 | -0.31(-0.54%) |
Jul 22, 2015 | 58.52 | 59.24 | 58.06 | 58.51 | 5,210,182 | -0.11(-0.18%) |
Jul 21, 2015 | 58.85 | 59.35 | 58.26 | 58.62 | 3,097,617 | -0.25(-0.43%) |
Jul 20, 2015 | 59.44 | 59.52 | 58.81 | 58.87 | 4,328,583 | -0.65(-1.09%) |
Jul 17, 2015 | 59.50 | 59.56 | 58.71 | 59.52 | 3,499,394 | +0.02(+0.04%) |
Jul 16, 2015 | 58.93 | 59.66 | 58.65 | 59.50 | 4,220,948 | +1.03(+1.76%) |
Jul 15, 2015 | 59.20 | 59.60 | 58.22 | 58.47 | 5,227,149 | -1.25(-2.10%) |
Jul 14, 2015 | 59.27 | 60.34 | 59.27 | 59.72 | 6,830,948 | +0.07(+0.12%) |
Jul 13, 2015 | 58.67 | 60.24 | 58.67 | 59.65 | 5,802,192 | +1.38(+2.37%) |
Jul 10, 2015 | 57.10 | 58.52 | 56.96 | 58.27 | 4,525,738 | +1.46(+2.57%) |
Jul 09, 2015 | 56.92 | 57.20 | 56.62 | 56.81 | 5,369,112 | +0.68(+1.21%) |
Jul 08, 2015 | 58.53 | 58.53 | 55.82 | 56.13 | 6,311,554 | -2.75(-4.68%) |
Jul 07, 2015 | 58.62 | 59.08 | 57.15 | 58.88 | 5,832,682 | +0.58(+0.99%) |
Jul 06, 2015 | 57.48 | 58.48 | 57.03 | 58.31 | 5,564,225 | +0.06(+0.11%) |
Jul 02, 2015 | 58.26 | 58.24 | 58.24 | 58.24 | 4,739,376 | +0.11(+0.18%) |
Jul 01, 2015 | 57.66 | 58.53 | 57.58 | 58.13 | 5,285,816 | +0.53(+0.92%) |
Jun 30, 2015 | 56.66 | 58.18 | 56.62 | 57.60 | 6,596,430 | +1.48(+2.64%) |
Jun 29, 2015 | 56.31 | 56.78 | 56.10 | 56.12 | 6,836,257 | -0.81(-1.42%) |
Jun 26, 2015 | 56.35 | 56.97 | 56.17 | 56.93 | 12,241,856 | +0.52(+0.93%) |
Jun 25, 2015 | 56.62 | 56.86 | 56.36 | 56.41 | 3,283,357 | -0.21(-0.38%) |
Jun 24, 2015 | 56.99 | 57.29 | 56.46 | 56.62 | 4,344,290 | -0.80(-1.39%) |
Jun 23, 2015 | 57.06 | 57.64 | 56.89 | 57.43 | 3,430,659 | +0.51(+0.89%) |
Jun 22, 2015 | 57.22 | 57.22 | 56.45 | 56.92 | 4,409,400 | -0.05(-0.09%) |
Jun 19, 2015 | 56.90 | 57.65 | 56.90 | 56.97 | 4,238,447 | -0.26(-0.45%) |
Jun 18, 2015 | 56.42 | 57.55 | 56.41 | 57.23 | 3,507,550 | +0.85(+1.51%) |
Jun 17, 2015 | 56.60 | 56.96 | 55.72 | 56.37 | 3,914,663 | +0.32(+0.57%) |
Jun 16, 2015 | 55.77 | 56.09 | 55.25 | 56.05 | 3,511,697 | +0.22(+0.40%) |
Jun 15, 2015 | 55.56 | 55.84 | 55.17 | 55.83 | 3,561,341 | +0.31(+0.55%) |
Jun 12, 2015 | 55.89 | 56.02 | 55.02 | 55.52 | 3,600,623 | -0.73(-1.30%) |
Jun 11, 2015 | 55.76 | 56.70 | 55.40 | 56.25 | 4,372,275 | +0.62(+1.12%) |
Jun 10, 2015 | 55.35 | 56.02 | 55.19 | 55.63 | 5,034,814 | +0.72(+1.32%) |
Jun 09, 2015 | 55.30 | 55.64 | 54.86 | 54.91 | 4,731,541 | -0.28(-0.51%) |
Jun 08, 2015 | 55.14 | 55.60 | 54.94 | 55.19 | 4,677,372 | -0.62(-1.11%) |
Jun 05, 2015 | 55.23 | 56.21 | 55.23 | 55.81 | 2,705,196 | +0.48(+0.87%) |
Jun 04, 2015 | 55.57 | 55.82 | 55.19 | 55.33 | 3,668,210 | -0.66(-1.18%) |
Jun 03, 2015 | 56.34 | 56.39 | 55.57 | 55.99 | 4,473,016 | -0.57(-1.01%) |
Jun 02, 2015 | 56.76 | 56.85 | 56.11 | 56.56 | 4,589,357 | -0.18(-0.32%) |
Jun 01, 2015 | 56.88 | 57.38 | 56.63 | 56.74 | 4,206,005 | +0.16(+0.29%) |
May 29, 2015 | 56.89 | 57.59 | 56.42 | 56.57 | 5,222,447 | -0.31(-0.55%) |
May 28, 2015 | 56.45 | 56.97 | 55.76 | 56.89 | 4,618,106 | +0.26(+0.47%) |
May 27, 2015 | 57.08 | 57.48 | 56.40 | 56.62 | 4,712,376 | -0.12(-0.21%) |
May 26, 2015 | 57.33 | 57.48 | 56.40 | 56.75 | 4,479,185 | -1.15(-1.99%) |
May 22, 2015 | 57.65 | 57.90 | 57.90 | 57.90 | 2,426,397 | -0.02(-0.04%) |
May 21, 2015 | 57.70 | 58.19 | 57.40 | 57.92 | 3,201,782 | +0.34(+0.60%) |
May 20, 2015 | 57.73 | 58.08 | 57.30 | 57.58 | 3,568,556 | -0.13(-0.22%) |
May 19, 2015 | 57.85 | 57.92 | 57.37 | 57.70 | 3,564,999 | -0.45(-0.77%) |
May 18, 2015 | 58.00 | 58.32 | 57.58 | 58.16 | 2,818,904 | +0.20(+0.35%) |
May 15, 2015 | 58.31 | 58.31 | 57.82 | 57.95 | 2,862,029 | -0.41(-0.71%) |
May 14, 2015 | 57.50 | 58.41 | 57.50 | 58.37 | 3,717,695 | +1.02(+1.77%) |
May 13, 2015 | 57.48 | 57.65 | 56.89 | 57.35 | 3,299,763 | +0.19(+0.34%) |
May 12, 2015 | 57.01 | 57.38 | 56.56 | 57.16 | 3,162,420 | -0.03(-0.05%) |
May 11, 2015 | 58.21 | 58.21 | 56.99 | 57.19 | 3,388,871 | -0.77(-1.34%) |
May 08, 2015 | 57.09 | 58.10 | 56.41 | 57.97 | 4,237,284 | +1.20(+2.11%) |
May 07, 2015 | 56.67 | 56.89 | 56.03 | 56.76 | 5,700,116 | +0.09(+0.15%) |
May 06, 2015 | 57.20 | 57.30 | 56.53 | 56.68 | 4,786,278 | -0.44(-0.77%) |
May 05, 2015 | 57.59 | 57.80 | 57.06 | 57.12 | 3,209,918 | -0.28(-0.49%) |
May 04, 2015 | 58.23 | 58.36 | 57.33 | 57.40 | 3,990,566 | -0.55(-0.94%) |