Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.04 | 72.38 | 71.84 | 72.32 | 939,006 | -0.22(-0.30%) |
May 27, 2016 | 72.40 | 72.54 | 72.54 | 72.54 | 344,503 | +0.51(+0.71%) |
May 26, 2016 | 72.71 | 72.86 | 71.93 | 72.02 | 614,728 | -0.77(-1.05%) |
May 25, 2016 | 72.89 | 73.25 | 72.61 | 72.79 | 579,866 | -0.07(-0.10%) |
May 24, 2016 | 71.68 | 73.03 | 71.57 | 72.86 | 764,253 | +1.62(+2.28%) |
May 23, 2016 | 70.86 | 71.46 | 70.71 | 71.24 | 337,155 | -0.33(-0.46%) |
May 20, 2016 | 71.09 | 71.85 | 71.01 | 71.57 | 380,206 | +0.81(+1.14%) |
May 19, 2016 | 71.22 | 71.31 | 70.25 | 70.76 | 728,075 | -0.82(-1.15%) |
May 18, 2016 | 71.55 | 72.20 | 71.22 | 71.58 | 867,250 | -0.32(-0.45%) |
May 17, 2016 | 72.32 | 73.12 | 71.68 | 71.91 | 806,621 | -0.92(-1.26%) |
May 16, 2016 | 72.08 | 73.28 | 72.07 | 72.83 | 569,119 | +0.74(+1.03%) |
May 13, 2016 | 72.49 | 73.01 | 71.81 | 72.08 | 609,827 | -0.44(-0.61%) |
May 12, 2016 | 73.23 | 73.26 | 72.41 | 72.52 | 494,751 | -0.59(-0.81%) |
May 11, 2016 | 72.92 | 74.15 | 72.92 | 73.12 | 583,592 | -0.40(-0.54%) |
May 10, 2016 | 72.87 | 73.86 | 72.68 | 73.52 | 1,323,610 | +0.36(+0.49%) |
May 09, 2016 | 72.88 | 73.45 | 72.88 | 73.16 | 680,199 | -0.42(-0.57%) |
May 06, 2016 | 73.08 | 73.73 | 72.91 | 73.58 | 893,771 | +0.01(+0.01%) |
May 05, 2016 | 73.91 | 73.96 | 73.37 | 73.57 | 836,195 | -0.23(-0.31%) |
May 04, 2016 | 71.57 | 73.80 | 71.45 | 73.80 | 1,801,777 | +2.42(+3.39%) |
May 03, 2016 | 71.56 | 72.01 | 70.50 | 71.39 | 696,382 | -1.31(-1.81%) |
May 02, 2016 | 72.26 | 72.94 | 72.18 | 72.70 | 857,333 | +0.80(+1.12%) |
Apr 29, 2016 | 71.46 | 72.44 | 70.56 | 71.90 | 2,371,703 | +4.67(+6.95%) |
Apr 28, 2016 | 66.72 | 67.57 | 66.42 | 67.22 | 1,657,571 | -0.26(-0.38%) |
Apr 27, 2016 | 67.23 | 67.56 | 66.78 | 67.48 | 1,063,853 | +0.33(+0.49%) |
Apr 26, 2016 | 66.49 | 67.53 | 66.25 | 67.15 | 1,111,251 | +0.85(+1.27%) |
Apr 25, 2016 | 65.73 | 66.42 | 65.53 | 66.31 | 687,628 | +0.09(+0.14%) |
Apr 22, 2016 | 66.22 | 66.47 | 65.93 | 66.21 | 611,968 | -0.19(-0.28%) |
Apr 21, 2016 | 67.66 | 67.87 | 66.35 | 66.40 | 629,352 | -1.48(-2.18%) |
Apr 20, 2016 | 67.83 | 68.30 | 67.62 | 67.88 | 601,131 | -0.04(-0.05%) |
Apr 19, 2016 | 67.98 | 68.58 | 67.40 | 67.92 | 486,631 | +0.74(+1.10%) |
Apr 18, 2016 | 66.22 | 67.39 | 66.05 | 67.18 | 656,113 | +0.04(+0.05%) |
Apr 15, 2016 | 67.11 | 67.31 | 66.71 | 67.14 | 439,364 | -0.39(-0.57%) |
Apr 14, 2016 | 67.38 | 68.03 | 67.18 | 67.53 | 539,732 | +0.04(+0.06%) |
Apr 13, 2016 | 66.55 | 67.50 | 66.42 | 67.49 | 742,326 | +1.29(+1.95%) |
Apr 12, 2016 | 66.22 | 66.86 | 65.95 | 66.20 | 495,177 | +0.71(+1.08%) |
Apr 11, 2016 | 65.60 | 66.40 | 65.49 | 65.49 | 589,108 | -0.01(-0.01%) |
Apr 08, 2016 | 65.56 | 65.95 | 65.13 | 65.49 | 1,546,243 | +1.05(+1.63%) |
Apr 07, 2016 | 65.77 | 66.04 | 64.19 | 64.44 | 888,784 | -2.13(-3.19%) |
Apr 06, 2016 | 65.23 | 66.58 | 65.10 | 66.57 | 981,291 | +0.74(+1.12%) |
Apr 05, 2016 | 65.09 | 66.04 | 64.92 | 65.83 | 1,296,004 | -1.26(-1.88%) |
Apr 04, 2016 | 68.26 | 68.34 | 67.00 | 67.09 | 581,782 | -1.08(-1.58%) |
Apr 01, 2016 | 68.12 | 68.63 | 67.88 | 68.17 | 653,162 | -1.39(-1.99%) |
Mar 31, 2016 | 69.85 | 69.99 | 69.24 | 69.55 | 548,757 | -0.06(-0.08%) |
Mar 30, 2016 | 69.30 | 70.05 | 69.29 | 69.61 | 787,973 | +1.70(+2.51%) |
Mar 29, 2016 | 66.24 | 68.00 | 66.16 | 67.91 | 382,810 | +1.39(+2.09%) |
Mar 28, 2016 | 67.07 | 67.27 | 66.41 | 66.52 | 343,384 | -0.43(-0.65%) |
Mar 24, 2016 | 65.87 | 66.95 | 66.95 | 66.95 | 462,313 | +0.32(+0.48%) |
Mar 23, 2016 | 66.35 | 67.01 | 65.91 | 66.63 | 1,061,042 | -0.35(-0.53%) |
Mar 22, 2016 | 65.91 | 67.31 | 65.74 | 66.98 | 364,844 | +0.29(+0.44%) |
Mar 21, 2016 | 66.66 | 66.87 | 66.17 | 66.69 | 321,443 | +0.46(+0.69%) |
Mar 18, 2016 | 66.87 | 67.27 | 65.98 | 66.23 | 1,283,295 | -1.21(-1.79%) |
Mar 17, 2016 | 67.02 | 67.92 | 66.63 | 67.44 | 962,072 | -1.07(-1.57%) |
Mar 16, 2016 | 67.43 | 68.55 | 67.38 | 68.51 | 489,450 | +0.98(+1.45%) |
Mar 15, 2016 | 66.38 | 67.60 | 66.25 | 67.53 | 1,180,862 | +0.66(+0.98%) |
Mar 14, 2016 | 66.25 | 67.20 | 66.14 | 66.88 | 1,288,397 | -0.29(-0.44%) |
Mar 11, 2016 | 66.25 | 67.30 | 66.19 | 67.17 | 637,581 | +1.57(+2.39%) |
Mar 10, 2016 | 65.57 | 66.24 | 64.82 | 65.60 | 747,143 | -0.33(-0.50%) |
Mar 09, 2016 | 64.77 | 66.10 | 64.77 | 65.93 | 745,942 | +1.54(+2.39%) |
Mar 08, 2016 | 64.89 | 65.12 | 63.96 | 64.39 | 925,995 | -1.37(-2.09%) |
Mar 07, 2016 | 65.14 | 66.11 | 65.14 | 65.77 | 569,650 | -0.27(-0.41%) |
Mar 04, 2016 | 65.25 | 66.10 | 65.03 | 66.04 | 786,569 | +0.59(+0.91%) |
Mar 03, 2016 | 64.26 | 65.46 | 64.26 | 65.44 | 864,731 | +1.25(+1.95%) |
Mar 02, 2016 | 63.71 | 64.53 | 63.55 | 64.19 | 679,460 | +0.33(+0.52%) |
Mar 01, 2016 | 62.94 | 63.98 | 62.41 | 63.86 | 743,143 | +1.50(+2.40%) |
Feb 29, 2016 | 62.41 | 63.85 | 62.29 | 62.36 | 1,042,773 | -0.45(-0.72%) |
Feb 26, 2016 | 62.92 | 63.15 | 62.29 | 62.81 | 857,851 | -0.60(-0.95%) |
Feb 25, 2016 | 62.24 | 63.48 | 61.55 | 63.42 | 868,446 | -0.05(-0.07%) |
Feb 24, 2016 | 61.19 | 63.50 | 61.19 | 63.47 | 916,524 | -0.41(-0.64%) |
Feb 23, 2016 | 64.29 | 64.83 | 63.41 | 63.88 | 903,294 | -1.85(-2.81%) |
Feb 22, 2016 | 63.98 | 65.74 | 63.98 | 65.73 | 744,267 | +1.90(+2.98%) |
Feb 19, 2016 | 63.43 | 63.96 | 63.38 | 63.82 | 445,806 | -0.55(-0.86%) |
Feb 18, 2016 | 64.53 | 65.39 | 64.00 | 64.38 | 597,114 | +1.03(+1.63%) |
Feb 17, 2016 | 62.24 | 63.95 | 62.24 | 63.34 | 879,875 | +1.43(+2.31%) |
Feb 16, 2016 | 60.35 | 62.17 | 59.77 | 61.91 | 1,042,189 | +0.76(+1.24%) |
Feb 12, 2016 | 59.91 | 61.15 | 61.15 | 61.15 | 779,573 | +2.10(+3.55%) |
Feb 11, 2016 | 58.42 | 60.15 | 58.16 | 59.06 | 1,003,550 | +0.68(+1.17%) |
Feb 10, 2016 | 58.10 | 59.64 | 58.02 | 58.37 | 781,248 | +1.17(+2.04%) |
Feb 09, 2016 | 56.15 | 57.44 | 55.67 | 57.21 | 1,289,838 | +0.74(+1.30%) |
Feb 08, 2016 | 56.60 | 56.74 | 55.73 | 56.47 | 1,132,650 | -1.86(-3.18%) |
Feb 05, 2016 | 58.99 | 59.41 | 57.90 | 58.33 | 1,228,612 | -0.85(-1.44%) |
Feb 04, 2016 | 57.66 | 59.26 | 57.18 | 59.18 | 1,335,663 | +1.81(+3.16%) |
Feb 03, 2016 | 59.40 | 59.40 | 56.38 | 57.37 | 2,234,517 | -1.27(-2.16%) |
Feb 02, 2016 | 61.25 | 61.45 | 58.10 | 58.64 | 1,199,087 | -2.95(-4.80%) |
Feb 01, 2016 | 60.07 | 62.01 | 59.99 | 61.59 | 2,521,083 | +1.58(+2.63%) |
Jan 29, 2016 | 60.97 | 61.13 | 58.17 | 60.01 | 5,326,595 | -6.22(-9.40%) |
Jan 28, 2016 | 66.99 | 67.53 | 66.10 | 66.24 | 1,792,654 | -1.34(-1.99%) |
Jan 27, 2016 | 67.49 | 68.42 | 67.13 | 67.58 | 1,176,531 | +0.27(+0.41%) |
Jan 26, 2016 | 66.69 | 67.34 | 66.15 | 67.31 | 936,964 | +1.73(+2.64%) |
Jan 25, 2016 | 65.98 | 66.48 | 65.01 | 65.57 | 1,463,440 | +0.80(+1.24%) |
Jan 22, 2016 | 64.73 | 65.53 | 63.90 | 64.77 | 1,183,179 | +2.53(+4.06%) |
Jan 21, 2016 | 61.88 | 62.68 | 61.14 | 62.24 | 1,034,584 | +1.13(+1.84%) |
Jan 20, 2016 | 61.76 | 62.24 | 59.97 | 61.12 | 1,384,628 | -0.30(-0.48%) |
Jan 19, 2016 | 62.39 | 62.42 | 61.24 | 61.42 | 1,555,403 | +0.64(+1.06%) |
Jan 15, 2016 | 61.65 | 60.77 | 60.77 | 60.77 | 1,591,686 | -3.06(-4.79%) |
Jan 14, 2016 | 64.58 | 64.78 | 62.01 | 63.83 | 1,712,585 | -1.52(-2.32%) |
Jan 13, 2016 | 66.81 | 67.14 | 65.21 | 65.35 | 1,756,340 | -1.58(-2.36%) |
Jan 12, 2016 | 66.93 | 67.19 | 65.98 | 66.93 | 1,061,595 | +0.96(+1.46%) |
Jan 11, 2016 | 65.91 | 66.11 | 65.21 | 65.96 | 678,982 | +1.56(+2.42%) |
Jan 08, 2016 | 66.22 | 66.47 | 64.35 | 64.41 | 681,282 | -0.67(-1.03%) |
Jan 07, 2016 | 66.47 | 66.48 | 64.78 | 65.08 | 916,889 | -2.27(-3.37%) |
Jan 06, 2016 | 67.83 | 67.96 | 66.72 | 67.35 | 642,932 | -1.47(-2.13%) |
Jan 05, 2016 | 71.56 | 71.56 | 68.73 | 68.81 | 790,104 | -2.21(-3.11%) |
Jan 04, 2016 | 71.88 | 71.97 | 70.41 | 71.02 | 695,301 | -1.83(-2.52%) |
Dec 31, 2015 | 73.55 | 72.85 | 72.85 | 72.85 | 350,054 | -0.82(-1.11%) |
Dec 30, 2015 | 73.85 | 74.41 | 73.53 | 73.67 | 375,834 | -0.48(-0.65%) |
Dec 29, 2015 | 74.43 | 74.59 | 74.00 | 74.15 | 334,714 | +0.23(+0.32%) |
Dec 28, 2015 | 74.16 | 74.16 | 73.56 | 73.92 | 238,728 | -0.04(-0.05%) |
Dec 24, 2015 | 73.98 | 73.95 | 73.95 | 73.95 | 93,850 | -0.27(-0.36%) |
Dec 23, 2015 | 73.22 | 74.36 | 73.09 | 74.22 | 576,893 | +1.23(+1.69%) |
Dec 22, 2015 | 72.91 | 73.22 | 72.49 | 72.99 | 374,337 | +0.27(+0.37%) |
Dec 21, 2015 | 73.29 | 73.38 | 72.14 | 72.72 | 287,959 | +0.76(+1.06%) |
Dec 18, 2015 | 72.26 | 72.31 | 71.65 | 71.96 | 528,286 | -0.56(-0.77%) |
Dec 17, 2015 | 73.56 | 73.62 | 72.52 | 72.52 | 628,459 | -1.03(-1.41%) |
Dec 16, 2015 | 73.23 | 73.73 | 72.47 | 73.55 | 432,286 | +1.21(+1.67%) |
Dec 15, 2015 | 72.24 | 72.88 | 71.84 | 72.34 | 608,040 | +0.78(+1.09%) |
Dec 14, 2015 | 71.96 | 72.07 | 70.99 | 71.56 | 701,575 | -0.14(-0.20%) |
Dec 11, 2015 | 72.29 | 72.70 | 71.25 | 71.70 | 726,657 | -1.64(-2.24%) |
Dec 10, 2015 | 75.15 | 75.15 | 72.91 | 73.34 | 1,398,082 | -1.37(-1.84%) |
Dec 09, 2015 | 74.19 | 75.35 | 74.16 | 74.72 | 866,970 | +1.14(+1.55%) |
Dec 08, 2015 | 73.72 | 74.19 | 73.44 | 73.58 | 796,935 | -1.40(-1.87%) |
Dec 07, 2015 | 75.42 | 75.54 | 74.57 | 74.98 | 596,827 | -0.32(-0.42%) |
Dec 04, 2015 | 74.45 | 75.44 | 74.45 | 75.30 | 662,885 | +0.83(+1.11%) |
Dec 03, 2015 | 75.24 | 75.31 | 74.40 | 74.47 | 1,001,695 | -0.13(-0.17%) |
Dec 02, 2015 | 74.76 | 74.98 | 74.35 | 74.59 | 833,208 | +0.12(+0.16%) |
Dec 01, 2015 | 73.69 | 74.54 | 73.63 | 74.47 | 799,277 | +1.00(+1.36%) |
Nov 30, 2015 | 73.22 | 73.72 | 72.88 | 73.47 | 867,428 | +0.86(+1.19%) |
Nov 27, 2015 | 72.25 | 72.78 | 72.09 | 72.61 | 354,098 | -0.27(-0.38%) |
Nov 25, 2015 | 72.38 | 72.88 | 72.88 | 72.88 | 610,540 | -0.11(-0.15%) |
Nov 24, 2015 | 72.25 | 73.22 | 72.02 | 72.99 | 402,485 | +0.67(+0.92%) |
Nov 23, 2015 | 72.94 | 73.41 | 72.33 | 72.33 | 869,358 | -1.10(-1.50%) |
Nov 20, 2015 | 72.91 | 73.72 | 72.89 | 73.43 | 753,245 | +0.12(+0.16%) |
Nov 19, 2015 | 72.62 | 73.33 | 72.45 | 73.32 | 433,720 | +0.79(+1.09%) |
Nov 18, 2015 | 71.83 | 72.58 | 71.73 | 72.52 | 615,104 | +0.82(+1.14%) |
Nov 17, 2015 | 71.91 | 72.16 | 71.50 | 71.70 | 360,965 | +0.09(+0.12%) |
Nov 16, 2015 | 71.00 | 71.63 | 70.90 | 71.62 | 869,185 | +0.78(+1.10%) |
Nov 13, 2015 | 71.36 | 71.76 | 70.59 | 70.84 | 652,553 | -0.93(-1.30%) |
Nov 12, 2015 | 72.16 | 72.47 | 71.74 | 71.77 | 747,650 | -0.95(-1.30%) |
Nov 11, 2015 | 72.78 | 73.44 | 72.63 | 72.72 | 712,325 | -0.05(-0.06%) |
Nov 10, 2015 | 71.92 | 73.13 | 71.86 | 72.76 | 1,156,986 | -0.15(-0.21%) |
Nov 09, 2015 | 72.89 | 73.34 | 72.68 | 72.91 | 701,081 | -0.24(-0.33%) |
Nov 06, 2015 | 72.50 | 73.44 | 72.47 | 73.15 | 1,140,402 | -0.16(-0.22%) |
Nov 05, 2015 | 72.79 | 73.53 | 72.19 | 73.32 | 1,272,222 | +1.44(+2.01%) |
Nov 04, 2015 | 71.69 | 72.33 | 71.27 | 71.87 | 1,177,238 | +1.73(+2.46%) |
Nov 03, 2015 | 69.82 | 70.27 | 69.56 | 70.15 | 567,214 | -0.44(-0.62%) |
Nov 02, 2015 | 70.29 | 70.67 | 70.11 | 70.58 | 598,735 | +0.12(+0.16%) |
Oct 30, 2015 | 69.98 | 70.92 | 69.89 | 70.47 | 624,417 | +0.47(+0.67%) |
Oct 29, 2015 | 70.46 | 70.49 | 69.65 | 70.00 | 649,351 | -0.94(-1.33%) |
Oct 28, 2015 | 70.62 | 71.15 | 69.86 | 70.94 | 686,952 | +0.94(+1.34%) |
Oct 27, 2015 | 69.87 | 70.34 | 69.73 | 70.00 | 689,862 | -0.24(-0.34%) |
Oct 26, 2015 | 69.92 | 70.49 | 69.14 | 70.24 | 885,042 | -0.35(-0.50%) |
Oct 23, 2015 | 69.82 | 71.04 | 69.60 | 70.60 | 2,016,681 | +2.60(+3.83%) |
Oct 22, 2015 | 66.82 | 68.07 | 66.72 | 67.99 | 1,240,670 | +1.35(+2.03%) |
Oct 21, 2015 | 67.17 | 67.20 | 66.41 | 66.64 | 814,156 | -0.20(-0.30%) |
Oct 20, 2015 | 66.03 | 67.31 | 65.97 | 66.84 | 929,288 | +0.98(+1.48%) |
Oct 19, 2015 | 65.81 | 66.02 | 65.48 | 65.86 | 798,640 | -0.63(-0.94%) |
Oct 16, 2015 | 65.53 | 66.64 | 65.53 | 66.49 | 761,863 | +0.55(+0.83%) |
Oct 15, 2015 | 65.41 | 66.10 | 64.92 | 65.95 | 955,467 | +0.85(+1.30%) |
Oct 14, 2015 | 65.36 | 65.43 | 64.56 | 65.10 | 983,634 | +0.00(+0.00%) |
Oct 13, 2015 | 65.44 | 65.69 | 64.96 | 65.10 | 960,018 | -0.75(-1.14%) |
Oct 12, 2015 | 66.34 | 66.57 | 65.75 | 65.85 | 791,296 | +0.17(+0.26%) |
Oct 09, 2015 | 65.56 | 66.00 | 65.11 | 65.68 | 1,072,406 | +0.41(+0.62%) |
Oct 08, 2015 | 64.19 | 65.31 | 64.18 | 65.27 | 1,009,830 | +0.35(+0.54%) |
Oct 07, 2015 | 64.48 | 64.93 | 64.16 | 64.92 | 1,039,096 | +0.93(+1.45%) |
Oct 06, 2015 | 64.93 | 65.09 | 63.81 | 63.99 | 1,090,922 | -0.27(-0.43%) |
Oct 05, 2015 | 64.05 | 64.62 | 63.82 | 64.27 | 733,726 | +0.62(+0.97%) |
Oct 02, 2015 | 63.49 | 63.76 | 62.66 | 63.65 | 1,541,804 | +0.10(+0.16%) |
Oct 01, 2015 | 64.68 | 65.27 | 62.98 | 63.55 | 2,184,839 | +0.19(+0.30%) |
Sep 30, 2015 | 62.26 | 63.48 | 62.01 | 63.36 | 1,518,159 | +2.71(+4.47%) |
Sep 29, 2015 | 60.38 | 60.88 | 59.66 | 60.65 | 1,045,957 | +1.44(+2.43%) |
Sep 28, 2015 | 58.96 | 59.51 | 58.76 | 59.21 | 789,150 | -0.70(-1.16%) |
Sep 25, 2015 | 59.69 | 60.63 | 59.55 | 59.91 | 975,016 | +0.90(+1.53%) |
Sep 24, 2015 | 58.31 | 59.40 | 57.53 | 59.01 | 1,564,888 | -1.09(-1.82%) |
Sep 23, 2015 | 60.44 | 60.71 | 59.80 | 60.10 | 467,152 | -0.48(-0.79%) |
Sep 22, 2015 | 60.06 | 60.62 | 59.45 | 60.58 | 888,531 | -1.55(-2.49%) |
Sep 21, 2015 | 61.72 | 62.81 | 61.44 | 62.12 | 841,617 | -0.38(-0.61%) |
Sep 18, 2015 | 62.92 | 63.49 | 62.47 | 62.51 | 974,945 | -1.45(-2.26%) |
Sep 17, 2015 | 63.46 | 64.74 | 63.23 | 63.95 | 811,193 | -0.07(-0.11%) |
Sep 16, 2015 | 62.05 | 64.18 | 61.95 | 64.02 | 1,336,329 | +2.35(+3.81%) |
Sep 15, 2015 | 61.01 | 61.83 | 60.87 | 61.67 | 676,153 | +0.47(+0.77%) |
Sep 14, 2015 | 61.30 | 61.60 | 60.92 | 61.20 | 492,794 | -0.12(-0.20%) |
Sep 11, 2015 | 61.07 | 61.33 | 60.36 | 61.33 | 1,168,080 | +0.52(+0.86%) |
Sep 10, 2015 | 61.55 | 61.61 | 60.53 | 60.80 | 1,125,037 | -0.83(-1.35%) |
Sep 09, 2015 | 62.21 | 62.76 | 61.49 | 61.63 | 1,461,964 | +1.12(+1.84%) |
Sep 08, 2015 | 60.50 | 60.88 | 59.77 | 60.52 | 1,026,803 | +2.73(+4.73%) |
Sep 04, 2015 | 57.89 | 57.79 | 57.79 | 57.79 | 614,218 | -1.03(-1.76%) |
Sep 03, 2015 | 58.03 | 59.31 | 57.85 | 58.82 | 1,170,110 | +1.63(+2.85%) |
Sep 02, 2015 | 57.67 | 57.70 | 56.41 | 57.19 | 969,379 | -0.02(-0.03%) |
Sep 01, 2015 | 58.34 | 58.82 | 56.93 | 57.21 | 1,030,060 | -2.16(-3.64%) |
Aug 31, 2015 | 58.81 | 59.81 | 58.81 | 59.37 | 896,268 | -0.06(-0.11%) |
Aug 28, 2015 | 59.01 | 59.60 | 58.96 | 59.44 | 700,197 | +0.45(+0.77%) |
Aug 27, 2015 | 59.14 | 59.62 | 57.99 | 58.98 | 1,072,843 | +1.26(+2.18%) |
Aug 26, 2015 | 58.11 | 58.15 | 56.19 | 57.72 | 1,290,174 | +1.41(+2.50%) |
Aug 25, 2015 | 58.83 | 58.84 | 56.30 | 56.31 | 1,478,453 | +0.19(+0.33%) |
Aug 24, 2015 | 56.04 | 57.77 | 55.52 | 56.13 | 1,953,354 | -0.82(-1.44%) |
Aug 21, 2015 | 58.49 | 58.66 | 56.93 | 56.95 | 1,572,799 | -0.96(-1.66%) |
Aug 20, 2015 | 59.01 | 59.56 | 57.86 | 57.91 | 1,255,031 | -1.96(-3.28%) |
Aug 19, 2015 | 60.07 | 60.52 | 59.51 | 59.87 | 563,603 | -0.66(-1.09%) |
Aug 18, 2015 | 60.90 | 61.21 | 60.47 | 60.53 | 508,736 | -0.23(-0.37%) |
Aug 17, 2015 | 60.13 | 60.81 | 59.67 | 60.76 | 885,234 | +0.45(+0.74%) |
Aug 14, 2015 | 60.63 | 60.86 | 60.04 | 60.31 | 944,889 | -0.28(-0.47%) |
Aug 13, 2015 | 59.68 | 60.96 | 59.67 | 60.59 | 1,042,099 | +0.91(+1.53%) |
Aug 12, 2015 | 59.32 | 59.88 | 57.88 | 59.68 | 1,229,507 | +0.02(+0.03%) |
Aug 11, 2015 | 60.63 | 60.66 | 59.32 | 59.66 | 1,266,850 | -2.40(-3.87%) |
Aug 10, 2015 | 60.88 | 62.36 | 60.85 | 62.06 | 794,051 | +1.52(+2.51%) |
Aug 07, 2015 | 60.47 | 61.01 | 60.17 | 60.54 | 993,063 | +0.33(+0.55%) |
Aug 06, 2015 | 60.73 | 60.73 | 59.57 | 60.21 | 1,168,479 | -0.05(-0.09%) |
Aug 05, 2015 | 60.64 | 60.70 | 59.98 | 60.26 | 816,044 | +0.42(+0.71%) |
Aug 04, 2015 | 59.79 | 60.36 | 59.64 | 59.84 | 824,430 | +0.10(+0.17%) |
Aug 03, 2015 | 60.50 | 60.82 | 59.19 | 59.74 | 1,514,691 | -1.08(-1.78%) |
Jul 31, 2015 | 61.76 | 61.77 | 60.41 | 60.82 | 840,002 | +0.19(+0.31%) |
Jul 30, 2015 | 60.25 | 60.69 | 59.84 | 60.63 | 711,939 | -0.04(-0.07%) |
Jul 29, 2015 | 60.18 | 60.81 | 59.99 | 60.67 | 584,300 | +0.66(+1.10%) |
Jul 28, 2015 | 59.90 | 60.24 | 59.37 | 60.01 | 1,132,520 | +0.97(+1.65%) |
Jul 27, 2015 | 60.02 | 60.06 | 58.37 | 59.04 | 1,650,297 | -1.02(-1.70%) |
Jul 24, 2015 | 61.35 | 61.70 | 59.79 | 60.06 | 962,297 | -1.46(-2.38%) |
Jul 23, 2015 | 61.95 | 62.28 | 61.40 | 61.52 | 721,491 | -0.09(-0.15%) |
Jul 22, 2015 | 62.07 | 62.33 | 61.46 | 61.62 | 1,194,480 | -1.76(-2.77%) |
Jul 21, 2015 | 63.16 | 63.56 | 62.72 | 63.37 | 1,132,869 | +0.08(+0.13%) |
Jul 20, 2015 | 63.48 | 63.61 | 63.00 | 63.29 | 1,467,734 | +0.39(+0.62%) |
Jul 17, 2015 | 64.25 | 64.29 | 61.51 | 62.91 | 3,088,857 | +1.39(+2.27%) |
Jul 16, 2015 | 62.35 | 62.61 | 61.17 | 61.51 | 1,949,950 | +0.06(+0.09%) |
Jul 15, 2015 | 61.56 | 61.87 | 61.17 | 61.46 | 1,551,667 | -0.54(-0.88%) |
Jul 14, 2015 | 61.72 | 62.37 | 61.56 | 62.00 | 1,241,039 | -0.76(-1.21%) |
Jul 13, 2015 | 62.69 | 62.92 | 62.43 | 62.76 | 839,653 | +0.79(+1.28%) |
Jul 10, 2015 | 62.53 | 62.64 | 61.91 | 61.96 | 944,609 | +0.36(+0.58%) |
Jul 09, 2015 | 63.05 | 63.14 | 61.59 | 61.61 | 1,307,384 | +0.22(+0.36%) |
Jul 08, 2015 | 64.00 | 64.16 | 61.39 | 61.39 | 2,594,697 | -4.38(-6.66%) |
Jul 07, 2015 | 65.47 | 65.87 | 64.53 | 65.76 | 1,210,674 | -0.16(-0.25%) |
Jul 06, 2015 | 65.44 | 66.48 | 65.43 | 65.92 | 934,476 | -1.35(-2.01%) |
Jul 02, 2015 | 66.81 | 67.28 | 67.28 | 67.28 | 681,162 | -0.17(-0.25%) |
Jul 01, 2015 | 68.36 | 68.54 | 67.09 | 67.44 | 1,032,321 | -0.05(-0.08%) |
Jun 30, 2015 | 68.05 | 68.06 | 67.03 | 67.50 | 916,892 | -0.09(-0.13%) |
Jun 29, 2015 | 68.99 | 69.28 | 67.50 | 67.58 | 1,024,864 | -1.99(-2.87%) |
Jun 26, 2015 | 70.18 | 70.45 | 69.51 | 69.58 | 615,782 | -0.25(-0.36%) |
Jun 25, 2015 | 69.76 | 70.18 | 69.59 | 69.83 | 979,314 | +0.82(+1.19%) |
Jun 24, 2015 | 70.11 | 70.33 | 68.86 | 69.01 | 1,697,453 | -2.09(-2.94%) |
Jun 23, 2015 | 71.76 | 72.30 | 70.89 | 71.10 | 1,016,411 | +0.87(+1.23%) |
Jun 22, 2015 | 70.78 | 70.94 | 70.14 | 70.23 | 536,086 | +0.40(+0.57%) |
Jun 19, 2015 | 69.87 | 70.17 | 69.58 | 69.83 | 514,597 | -0.05(-0.07%) |
Jun 18, 2015 | 69.63 | 70.18 | 69.49 | 69.88 | 365,136 | +0.00(+0.00%) |
Jun 17, 2015 | 70.25 | 70.25 | 69.51 | 69.88 | 384,149 | -0.17(-0.25%) |
Jun 16, 2015 | 70.34 | 70.54 | 69.92 | 70.05 | 495,443 | +0.51(+0.73%) |
Jun 15, 2015 | 69.27 | 69.72 | 68.93 | 69.54 | 672,509 | -0.77(-1.09%) |
Jun 12, 2015 | 70.17 | 70.57 | 69.98 | 70.31 | 584,395 | -0.42(-0.59%) |
Jun 11, 2015 | 70.93 | 71.14 | 70.49 | 70.73 | 567,226 | -0.10(-0.14%) |
Jun 10, 2015 | 70.90 | 71.29 | 70.51 | 70.83 | 725,054 | +0.95(+1.37%) |
Jun 09, 2015 | 70.95 | 71.10 | 69.46 | 69.87 | 2,041,888 | -1.64(-2.29%) |
Jun 08, 2015 | 71.85 | 71.99 | 71.19 | 71.51 | 616,715 | -0.56(-0.77%) |
Jun 05, 2015 | 72.15 | 72.20 | 71.74 | 72.06 | 560,248 | -0.24(-0.33%) |
Jun 04, 2015 | 72.67 | 72.79 | 72.09 | 72.30 | 839,547 | -0.50(-0.69%) |
Jun 03, 2015 | 72.57 | 73.36 | 72.50 | 72.80 | 647,940 | +0.46(+0.63%) |
Jun 02, 2015 | 72.72 | 72.99 | 71.98 | 72.35 | 923,416 | -0.76(-1.04%) |