Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.35 | 49.46 | 48.38 | 49.22 | 2,313,675 | -0.01(-0.02%) |
Apr 28, 2016 | 48.72 | 50.07 | 48.72 | 49.23 | 4,137,332 | +1.61(+3.39%) |
Apr 27, 2016 | 47.24 | 47.72 | 46.89 | 47.61 | 2,127,179 | +0.39(+0.82%) |
Apr 26, 2016 | 46.64 | 47.35 | 46.52 | 47.23 | 1,378,849 | +0.54(+1.16%) |
Apr 25, 2016 | 47.16 | 47.32 | 46.35 | 46.68 | 1,564,336 | -0.48(-1.02%) |
Apr 22, 2016 | 46.46 | 47.17 | 46.31 | 47.16 | 1,816,699 | +0.36(+0.77%) |
Apr 21, 2016 | 46.91 | 47.55 | 46.51 | 46.80 | 1,733,280 | -0.07(-0.15%) |
Apr 20, 2016 | 46.64 | 47.23 | 46.40 | 46.87 | 2,434,370 | +0.26(+0.56%) |
Apr 19, 2016 | 45.48 | 46.86 | 45.47 | 46.61 | 2,089,999 | +1.02(+2.23%) |
Apr 18, 2016 | 45.12 | 45.60 | 45.03 | 45.60 | 1,754,898 | +0.31(+0.68%) |
Apr 15, 2016 | 44.82 | 45.61 | 44.55 | 45.29 | 2,243,756 | +0.76(+1.72%) |
Apr 14, 2016 | 44.38 | 44.63 | 44.12 | 44.53 | 1,505,639 | +0.01(+0.02%) |
Apr 13, 2016 | 44.54 | 44.91 | 44.40 | 44.52 | 1,561,717 | +0.09(+0.21%) |
Apr 12, 2016 | 44.24 | 44.48 | 43.89 | 44.42 | 1,618,253 | +0.21(+0.48%) |
Apr 11, 2016 | 44.19 | 45.05 | 44.16 | 44.21 | 1,293,777 | -0.09(-0.20%) |
Apr 08, 2016 | 44.79 | 45.02 | 44.09 | 44.30 | 1,317,104 | -0.14(-0.32%) |
Apr 07, 2016 | 43.79 | 44.92 | 43.64 | 44.44 | 2,875,202 | +0.64(+1.46%) |
Apr 06, 2016 | 43.84 | 44.32 | 43.09 | 43.80 | 1,684,359 | -0.06(-0.14%) |
Apr 05, 2016 | 43.71 | 44.24 | 43.22 | 43.86 | 3,199,837 | -0.21(-0.48%) |
Apr 04, 2016 | 44.65 | 44.65 | 43.89 | 44.08 | 1,845,366 | -0.73(-1.63%) |
Apr 01, 2016 | 44.35 | 44.86 | 43.45 | 44.81 | 1,380,793 | +0.18(+0.41%) |
Mar 31, 2016 | 44.36 | 45.16 | 44.34 | 44.63 | 1,863,074 | +0.13(+0.30%) |
Mar 30, 2016 | 44.89 | 45.83 | 43.94 | 44.49 | 1,862,931 | -0.34(-0.76%) |
Mar 29, 2016 | 44.11 | 44.87 | 44.04 | 44.83 | 1,684,908 | +0.60(+1.35%) |
Mar 28, 2016 | 44.14 | 44.72 | 43.78 | 44.23 | 1,480,966 | +0.25(+0.57%) |
Mar 24, 2016 | 42.61 | 43.98 | 43.98 | 43.98 | 2,227,768 | +1.27(+2.97%) |
Mar 23, 2016 | 43.31 | 43.39 | 42.65 | 42.71 | 1,639,173 | -0.67(-1.54%) |
Mar 22, 2016 | 43.33 | 43.95 | 42.87 | 43.38 | 1,351,656 | -0.20(-0.45%) |
Mar 21, 2016 | 43.74 | 44.21 | 43.50 | 43.58 | 1,759,440 | -0.39(-0.88%) |
Mar 18, 2016 | 44.15 | 44.81 | 43.54 | 43.97 | 2,103,495 | +0.19(+0.43%) |
Mar 17, 2016 | 43.03 | 44.23 | 43.03 | 43.78 | 1,342,177 | +0.61(+1.40%) |
Mar 16, 2016 | 43.08 | 43.47 | 42.64 | 43.17 | 1,370,606 | +0.05(+0.11%) |
Mar 15, 2016 | 43.31 | 43.73 | 42.57 | 43.12 | 1,049,256 | -0.19(-0.44%) |
Mar 14, 2016 | 44.01 | 44.39 | 42.94 | 43.31 | 1,543,612 | -0.95(-2.15%) |
Mar 11, 2016 | 44.23 | 44.95 | 43.99 | 44.27 | 1,844,718 | +0.39(+0.90%) |
Mar 10, 2016 | 43.82 | 44.12 | 42.85 | 43.87 | 2,219,056 | +0.24(+0.56%) |
Mar 09, 2016 | 43.38 | 44.47 | 43.25 | 43.63 | 2,306,358 | +0.46(+1.06%) |
Mar 08, 2016 | 43.87 | 44.38 | 42.45 | 43.17 | 2,408,150 | -0.89(-2.02%) |
Mar 07, 2016 | 42.97 | 44.36 | 42.93 | 44.06 | 1,670,269 | +0.83(+1.91%) |
Mar 04, 2016 | 42.75 | 44.19 | 42.74 | 43.23 | 2,373,410 | +0.69(+1.63%) |
Mar 03, 2016 | 40.86 | 42.64 | 40.60 | 42.54 | 2,690,181 | +1.98(+4.89%) |
Mar 02, 2016 | 39.44 | 40.64 | 39.01 | 40.56 | 2,573,252 | +1.18(+3.00%) |
Mar 01, 2016 | 39.33 | 39.84 | 39.02 | 39.38 | 1,770,979 | +0.22(+0.56%) |
Feb 29, 2016 | 39.82 | 40.05 | 39.09 | 39.16 | 2,100,253 | -0.59(-1.49%) |
Feb 26, 2016 | 40.36 | 40.61 | 39.71 | 39.75 | 1,647,678 | -0.41(-1.02%) |
Feb 25, 2016 | 39.24 | 40.36 | 38.92 | 40.16 | 3,381,449 | +1.10(+2.82%) |
Feb 24, 2016 | 38.91 | 39.23 | 38.38 | 39.05 | 2,557,555 | -0.09(-0.22%) |
Feb 23, 2016 | 40.40 | 40.53 | 38.66 | 39.14 | 2,320,779 | -1.28(-3.18%) |
Feb 22, 2016 | 38.44 | 40.58 | 38.97 | 40.42 | 3,266,482 | +1.98(+5.16%) |
Feb 19, 2016 | 39.49 | 39.50 | 38.38 | 38.44 | 1,837,087 | -1.39(-3.50%) |
Feb 18, 2016 | 39.61 | 40.15 | 38.96 | 39.83 | 2,620,539 | +0.14(+0.36%) |
Feb 17, 2016 | 41.34 | 41.40 | 39.66 | 39.69 | 2,380,067 | -1.39(-3.37%) |
Feb 16, 2016 | 40.90 | 41.97 | 40.58 | 41.08 | 2,176,147 | +0.55(+1.36%) |
Feb 12, 2016 | 38.14 | 40.53 | 40.53 | 40.53 | 4,764,356 | +3.19(+8.54%) |
Feb 11, 2016 | 43.91 | 44.34 | 36.00 | 37.34 | 7,075,527 | -8.31(-18.21%) |
Feb 10, 2016 | 44.63 | 45.86 | 44.22 | 45.65 | 2,580,216 | +1.31(+2.96%) |
Feb 09, 2016 | 45.30 | 45.55 | 44.01 | 44.34 | 2,779,086 | -1.28(-2.81%) |
Feb 08, 2016 | 46.31 | 46.40 | 45.20 | 45.62 | 1,549,459 | -0.81(-1.75%) |
Feb 05, 2016 | 46.38 | 46.70 | 46.15 | 46.43 | 1,496,151 | -0.05(-0.12%) |
Feb 04, 2016 | 46.41 | 47.34 | 46.30 | 46.48 | 1,936,353 | +0.21(+0.46%) |
Feb 03, 2016 | 46.18 | 46.48 | 45.75 | 46.27 | 1,335,223 | +0.62(+1.37%) |
Feb 02, 2016 | 47.24 | 47.24 | 45.44 | 45.65 | 2,039,394 | -2.20(-4.59%) |
Feb 01, 2016 | 48.35 | 48.49 | 47.56 | 47.84 | 1,150,826 | -0.60(-1.24%) |
Jan 29, 2016 | 46.87 | 48.45 | 46.86 | 48.45 | 1,926,467 | +1.51(+3.21%) |
Jan 28, 2016 | 46.41 | 47.02 | 46.08 | 46.94 | 1,385,119 | +1.15(+2.51%) |
Jan 27, 2016 | 45.95 | 46.20 | 45.24 | 45.79 | 2,292,618 | -0.55(-1.20%) |
Jan 26, 2016 | 46.41 | 46.59 | 45.88 | 46.34 | 1,925,013 | +0.23(+0.49%) |
Jan 25, 2016 | 46.71 | 46.98 | 45.95 | 46.12 | 2,267,307 | -0.70(-1.50%) |
Jan 22, 2016 | 46.91 | 47.55 | 46.53 | 46.82 | 1,205,263 | +0.40(+0.86%) |
Jan 21, 2016 | 46.30 | 46.90 | 45.98 | 46.42 | 1,244,616 | -0.17(-0.37%) |
Jan 20, 2016 | 47.16 | 47.34 | 45.56 | 46.59 | 2,300,413 | -0.95(-1.99%) |
Jan 19, 2016 | 48.65 | 48.82 | 47.51 | 47.54 | 2,300,426 | -0.74(-1.54%) |
Jan 15, 2016 | 49.23 | 48.28 | 48.28 | 48.28 | 1,841,273 | -1.68(-3.36%) |
Jan 14, 2016 | 50.56 | 50.66 | 49.38 | 49.96 | 2,165,157 | -0.72(-1.42%) |
Jan 13, 2016 | 51.26 | 52.41 | 50.54 | 50.68 | 2,290,879 | -0.23(-0.46%) |
Jan 12, 2016 | 52.16 | 52.45 | 50.33 | 50.91 | 1,703,240 | -1.00(-1.93%) |
Jan 11, 2016 | 51.95 | 52.10 | 51.47 | 51.91 | 1,324,370 | +0.26(+0.50%) |
Jan 08, 2016 | 52.01 | 52.36 | 51.52 | 51.66 | 1,266,098 | -0.33(-0.63%) |
Jan 07, 2016 | 51.59 | 52.49 | 51.20 | 51.98 | 1,945,228 | -0.16(-0.31%) |
Jan 06, 2016 | 51.56 | 52.51 | 51.45 | 52.15 | 1,510,333 | +0.13(+0.26%) |
Jan 05, 2016 | 52.03 | 52.36 | 51.56 | 52.02 | 1,635,305 | -0.19(-0.36%) |
Jan 04, 2016 | 52.72 | 52.74 | 51.88 | 52.20 | 1,254,647 | -1.14(-2.14%) |
Dec 31, 2015 | 53.55 | 53.34 | 53.34 | 53.34 | 895,612 | -0.37(-0.68%) |
Dec 30, 2015 | 53.84 | 54.04 | 53.46 | 53.71 | 1,009,969 | -0.13(-0.25%) |
Dec 29, 2015 | 53.30 | 53.92 | 53.30 | 53.84 | 972,925 | +0.70(+1.31%) |
Dec 28, 2015 | 53.30 | 53.44 | 52.92 | 53.15 | 831,852 | -0.30(-0.57%) |
Dec 24, 2015 | 52.73 | 53.45 | 53.45 | 53.45 | 588,030 | +0.52(+0.99%) |
Dec 23, 2015 | 52.42 | 53.07 | 52.32 | 52.93 | 1,270,961 | +0.70(+1.33%) |
Dec 22, 2015 | 51.33 | 52.48 | 51.33 | 52.23 | 1,230,490 | +0.95(+1.86%) |
Dec 21, 2015 | 51.70 | 52.17 | 50.98 | 51.28 | 1,560,147 | -0.36(-0.70%) |
Dec 18, 2015 | 49.94 | 51.90 | 49.68 | 51.64 | 3,683,408 | +1.61(+3.22%) |
Dec 17, 2015 | 49.59 | 50.08 | 49.25 | 50.03 | 2,117,051 | +0.68(+1.38%) |
Dec 16, 2015 | 49.24 | 49.51 | 48.51 | 49.35 | 1,599,176 | +0.46(+0.94%) |
Dec 15, 2015 | 48.46 | 49.23 | 48.44 | 48.89 | 1,661,710 | +0.60(+1.25%) |
Dec 14, 2015 | 49.18 | 49.58 | 48.09 | 48.29 | 1,648,476 | -0.90(-1.83%) |
Dec 11, 2015 | 49.08 | 49.53 | 48.55 | 49.19 | 1,455,175 | -0.44(-0.88%) |
Dec 10, 2015 | 49.81 | 50.13 | 49.29 | 49.63 | 1,430,794 | +0.05(+0.11%) |
Dec 09, 2015 | 49.41 | 50.45 | 49.24 | 49.57 | 1,517,231 | +0.02(+0.05%) |
Dec 08, 2015 | 50.43 | 50.43 | 49.48 | 49.55 | 1,580,423 | -1.24(-2.45%) |
Dec 07, 2015 | 50.78 | 51.32 | 50.44 | 50.79 | 1,726,819 | +0.02(+0.05%) |
Dec 04, 2015 | 50.36 | 51.13 | 50.18 | 50.77 | 1,010,213 | +0.45(+0.90%) |
Dec 03, 2015 | 51.15 | 51.55 | 49.98 | 50.31 | 1,887,504 | -0.80(-1.57%) |
Dec 02, 2015 | 51.48 | 51.61 | 51.05 | 51.12 | 1,129,433 | -0.38(-0.73%) |
Dec 01, 2015 | 52.34 | 52.63 | 51.34 | 51.49 | 2,098,924 | -0.55(-1.05%) |
Nov 30, 2015 | 52.30 | 52.50 | 51.70 | 52.04 | 1,497,825 | -0.31(-0.60%) |
Nov 27, 2015 | 52.98 | 52.98 | 52.03 | 52.35 | 771,773 | -0.59(-1.12%) |
Nov 25, 2015 | 52.41 | 52.95 | 52.95 | 52.95 | 1,132,668 | +0.56(+1.07%) |
Nov 24, 2015 | 53.27 | 53.58 | 52.24 | 52.38 | 2,283,878 | -1.03(-1.93%) |
Nov 23, 2015 | 51.34 | 53.83 | 51.03 | 53.41 | 3,141,639 | +2.23(+4.35%) |
Nov 20, 2015 | 51.95 | 52.55 | 51.03 | 51.19 | 1,725,755 | -0.48(-0.92%) |
Nov 19, 2015 | 52.03 | 52.74 | 51.57 | 51.66 | 1,713,545 | -0.29(-0.56%) |
Nov 18, 2015 | 51.85 | 52.23 | 51.56 | 51.95 | 1,729,498 | +0.43(+0.83%) |
Nov 17, 2015 | 53.52 | 53.93 | 51.36 | 51.52 | 2,368,743 | -1.89(-3.54%) |
Nov 16, 2015 | 53.13 | 53.72 | 53.12 | 53.41 | 1,152,261 | +0.26(+0.48%) |
Nov 13, 2015 | 52.89 | 53.41 | 52.77 | 53.16 | 1,881,418 | +0.27(+0.50%) |
Nov 12, 2015 | 53.94 | 54.19 | 52.83 | 52.89 | 1,466,197 | -1.41(-2.60%) |
Nov 11, 2015 | 54.86 | 55.01 | 54.27 | 54.30 | 862,213 | -0.55(-1.01%) |
Nov 10, 2015 | 55.38 | 55.57 | 54.72 | 54.86 | 903,440 | -0.78(-1.41%) |
Nov 09, 2015 | 56.70 | 56.96 | 55.49 | 55.64 | 1,129,830 | -1.06(-1.86%) |
Nov 06, 2015 | 55.95 | 56.81 | 55.73 | 56.70 | 1,460,030 | -0.27(-0.48%) |
Nov 05, 2015 | 55.52 | 57.38 | 55.52 | 56.97 | 2,011,812 | +1.77(+3.21%) |
Nov 04, 2015 | 55.64 | 55.64 | 54.99 | 55.20 | 1,717,397 | -0.44(-0.80%) |
Nov 03, 2015 | 56.15 | 56.15 | 54.95 | 55.64 | 1,963,295 | -0.82(-1.45%) |
Nov 02, 2015 | 56.61 | 57.03 | 56.01 | 56.46 | 1,594,255 | -0.23(-0.41%) |
Oct 30, 2015 | 57.51 | 58.11 | 56.54 | 56.69 | 1,543,445 | -0.88(-1.53%) |
Oct 29, 2015 | 60.76 | 61.45 | 56.63 | 57.57 | 3,544,541 | -3.91(-6.36%) |
Oct 28, 2015 | 61.24 | 62.06 | 59.64 | 61.48 | 1,447,626 | -0.07(-0.11%) |
Oct 27, 2015 | 61.42 | 61.73 | 61.08 | 61.55 | 1,136,061 | -0.03(-0.05%) |
Oct 26, 2015 | 61.76 | 61.79 | 61.20 | 61.58 | 785,868 | -0.12(-0.20%) |
Oct 23, 2015 | 61.76 | 61.98 | 61.27 | 61.70 | 621,010 | +0.25(+0.40%) |
Oct 22, 2015 | 60.85 | 61.62 | 60.85 | 61.45 | 804,989 | +0.89(+1.46%) |
Oct 21, 2015 | 60.82 | 61.20 | 60.36 | 60.57 | 736,439 | +0.01(+0.01%) |
Oct 20, 2015 | 60.45 | 60.68 | 60.14 | 60.56 | 782,906 | +0.10(+0.17%) |
Oct 19, 2015 | 60.33 | 60.68 | 60.12 | 60.46 | 983,664 | +0.02(+0.04%) |
Oct 16, 2015 | 60.16 | 60.46 | 59.42 | 60.44 | 845,331 | +0.51(+0.86%) |
Oct 15, 2015 | 60.12 | 60.56 | 59.36 | 59.92 | 880,650 | -0.14(-0.23%) |
Oct 14, 2015 | 60.12 | 60.59 | 59.83 | 60.06 | 957,476 | -0.13(-0.22%) |
Oct 13, 2015 | 59.84 | 60.93 | 59.59 | 60.19 | 1,389,520 | +0.26(+0.44%) |
Oct 12, 2015 | 59.86 | 60.12 | 59.62 | 59.93 | 507,070 | +0.01(+0.01%) |
Oct 09, 2015 | 59.57 | 60.20 | 59.47 | 59.92 | 949,864 | +0.33(+0.56%) |
Oct 08, 2015 | 59.15 | 59.98 | 58.90 | 59.59 | 996,647 | +0.48(+0.81%) |
Oct 07, 2015 | 58.49 | 59.29 | 57.89 | 59.11 | 1,708,753 | +0.75(+1.28%) |
Oct 06, 2015 | 58.16 | 58.54 | 58.00 | 58.36 | 1,108,241 | +0.08(+0.13%) |
Oct 05, 2015 | 58.07 | 58.85 | 57.82 | 58.28 | 1,887,515 | +0.34(+0.59%) |
Oct 02, 2015 | 56.77 | 57.98 | 56.12 | 57.94 | 1,392,141 | +0.90(+1.58%) |
Oct 01, 2015 | 57.06 | 57.54 | 56.33 | 57.04 | 1,325,729 | +0.09(+0.15%) |
Sep 30, 2015 | 56.79 | 57.23 | 56.45 | 56.95 | 1,929,129 | +0.71(+1.26%) |
Sep 29, 2015 | 55.15 | 56.34 | 54.85 | 56.25 | 1,774,036 | +2.55(+4.75%) |
Sep 28, 2015 | 54.81 | 54.84 | 53.42 | 53.70 | 968,302 | -1.59(-2.87%) |
Sep 25, 2015 | 55.24 | 55.80 | 54.85 | 55.28 | 1,109,928 | +0.51(+0.92%) |
Sep 24, 2015 | 53.66 | 55.02 | 53.08 | 54.78 | 1,024,597 | +0.75(+1.38%) |
Sep 23, 2015 | 54.08 | 54.74 | 53.91 | 54.03 | 563,380 | -0.12(-0.22%) |
Sep 22, 2015 | 54.60 | 54.60 | 53.65 | 54.15 | 835,835 | -1.06(-1.91%) |
Sep 21, 2015 | 55.00 | 55.82 | 54.88 | 55.21 | 722,850 | +0.26(+0.48%) |
Sep 18, 2015 | 55.16 | 55.56 | 54.79 | 54.94 | 1,086,244 | -0.47(-0.84%) |
Sep 17, 2015 | 55.63 | 56.08 | 55.21 | 55.41 | 670,219 | -0.28(-0.50%) |
Sep 16, 2015 | 55.22 | 55.94 | 55.22 | 55.69 | 610,445 | +0.54(+0.99%) |
Sep 15, 2015 | 54.58 | 55.25 | 54.39 | 55.14 | 804,104 | +0.87(+1.60%) |
Sep 14, 2015 | 54.16 | 54.50 | 54.00 | 54.27 | 1,032,319 | +0.20(+0.37%) |
Sep 11, 2015 | 54.24 | 54.46 | 53.77 | 54.07 | 773,355 | -0.47(-0.87%) |
Sep 10, 2015 | 54.00 | 55.13 | 53.92 | 54.55 | 1,150,564 | +0.37(+0.69%) |
Sep 09, 2015 | 55.17 | 55.36 | 54.03 | 54.17 | 788,460 | -0.74(-1.34%) |
Sep 08, 2015 | 55.30 | 55.39 | 54.55 | 54.91 | 646,811 | +0.49(+0.90%) |
Sep 04, 2015 | 54.61 | 54.42 | 54.42 | 54.42 | 671,295 | -0.64(-1.17%) |
Sep 03, 2015 | 55.18 | 55.93 | 54.97 | 55.07 | 733,021 | -0.05(-0.08%) |
Sep 02, 2015 | 55.14 | 55.45 | 54.43 | 55.11 | 781,787 | +0.37(+0.68%) |
Sep 01, 2015 | 55.56 | 55.82 | 54.40 | 54.74 | 1,434,042 | -1.55(-2.76%) |
Aug 31, 2015 | 56.05 | 56.61 | 55.90 | 56.29 | 2,045,306 | -0.09(-0.17%) |
Aug 28, 2015 | 55.52 | 56.50 | 55.52 | 56.39 | 1,424,257 | +0.65(+1.17%) |
Aug 27, 2015 | 54.34 | 56.39 | 54.24 | 55.73 | 2,177,144 | +1.62(+3.00%) |
Aug 26, 2015 | 54.40 | 54.74 | 53.78 | 54.11 | 2,418,458 | +0.54(+1.02%) |
Aug 25, 2015 | 55.85 | 56.23 | 53.53 | 53.57 | 2,168,734 | -1.00(-1.84%) |
Aug 24, 2015 | 53.81 | 55.42 | 52.11 | 54.57 | 2,768,891 | -0.57(-1.03%) |
Aug 21, 2015 | 56.08 | 56.54 | 55.13 | 55.14 | 1,441,790 | -1.52(-2.67%) |
Aug 20, 2015 | 57.44 | 57.46 | 56.63 | 56.65 | 1,271,334 | -0.64(-1.13%) |
Aug 19, 2015 | 58.57 | 58.57 | 57.21 | 57.30 | 1,474,635 | -1.41(-2.41%) |
Aug 18, 2015 | 59.12 | 59.44 | 58.70 | 58.71 | 1,122,742 | -0.50(-0.84%) |
Aug 17, 2015 | 59.05 | 59.36 | 58.90 | 59.21 | 1,123,712 | +0.21(+0.36%) |
Aug 14, 2015 | 59.23 | 59.58 | 58.94 | 59.00 | 1,322,139 | -0.23(-0.39%) |
Aug 13, 2015 | 60.00 | 60.44 | 59.14 | 59.23 | 1,426,388 | -0.55(-0.92%) |
Aug 12, 2015 | 58.63 | 59.83 | 58.19 | 59.78 | 1,611,502 | +0.82(+1.39%) |
Aug 11, 2015 | 59.00 | 59.53 | 58.56 | 58.96 | 1,858,605 | -0.56(-0.95%) |
Aug 10, 2015 | 59.14 | 59.77 | 58.99 | 59.52 | 1,793,241 | +0.60(+1.01%) |
Aug 07, 2015 | 59.42 | 60.02 | 58.50 | 58.93 | 1,645,060 | -0.79(-1.32%) |
Aug 06, 2015 | 61.16 | 61.17 | 59.21 | 59.72 | 1,856,882 | -1.11(-1.82%) |
Aug 05, 2015 | 61.31 | 61.46 | 60.74 | 60.82 | 1,402,866 | -0.32(-0.53%) |
Aug 04, 2015 | 61.77 | 62.04 | 61.04 | 61.15 | 1,253,584 | -0.56(-0.90%) |
Aug 03, 2015 | 61.63 | 62.49 | 61.59 | 61.70 | 1,636,564 | -0.03(-0.05%) |
Jul 31, 2015 | 63.01 | 63.23 | 61.70 | 61.73 | 2,670,369 | -1.08(-1.72%) |
Jul 30, 2015 | 62.78 | 64.01 | 61.81 | 62.82 | 4,071,007 | -3.37(-5.09%) |
Jul 29, 2015 | 66.97 | 67.14 | 66.17 | 66.19 | 1,824,712 | -0.76(-1.13%) |
Jul 28, 2015 | 66.18 | 67.02 | 65.90 | 66.95 | 942,530 | +0.80(+1.20%) |
Jul 27, 2015 | 66.49 | 66.86 | 66.03 | 66.15 | 1,042,775 | -0.56(-0.83%) |
Jul 24, 2015 | 67.17 | 67.38 | 66.41 | 66.71 | 876,415 | -0.66(-0.98%) |
Jul 23, 2015 | 67.65 | 68.06 | 67.13 | 67.36 | 779,308 | -0.30(-0.45%) |
Jul 22, 2015 | 66.85 | 67.78 | 66.33 | 67.66 | 826,694 | +0.80(+1.19%) |
Jul 21, 2015 | 67.61 | 68.05 | 66.85 | 66.87 | 743,161 | -0.98(-1.45%) |
Jul 20, 2015 | 67.89 | 68.19 | 67.56 | 67.85 | 640,046 | -0.26(-0.39%) |
Jul 17, 2015 | 68.35 | 68.41 | 67.26 | 68.11 | 1,136,678 | +0.10(+0.15%) |
Jul 16, 2015 | 67.35 | 68.04 | 67.08 | 68.01 | 1,186,696 | +0.98(+1.46%) |
Jul 15, 2015 | 67.32 | 67.50 | 66.39 | 67.03 | 1,267,605 | -0.33(-0.49%) |
Jul 14, 2015 | 66.96 | 67.55 | 66.78 | 67.36 | 1,213,027 | +0.56(+0.83%) |
Jul 13, 2015 | 66.76 | 66.83 | 66.18 | 66.81 | 954,613 | +0.53(+0.81%) |
Jul 10, 2015 | 67.02 | 67.15 | 66.09 | 66.27 | 1,135,855 | +0.09(+0.14%) |
Jul 09, 2015 | 66.83 | 67.23 | 66.14 | 66.18 | 858,328 | -0.05(-0.08%) |
Jul 08, 2015 | 66.81 | 67.04 | 66.15 | 66.23 | 1,140,627 | -1.04(-1.55%) |
Jul 07, 2015 | 66.68 | 67.32 | 65.97 | 67.28 | 1,836,625 | +0.70(+1.05%) |
Jul 06, 2015 | 67.71 | 67.91 | 66.27 | 66.58 | 1,993,524 | -2.63(-3.80%) |
Jul 02, 2015 | 69.58 | 69.21 | 69.21 | 69.21 | 1,076,913 | -0.26(-0.38%) |
Jul 01, 2015 | 68.35 | 69.89 | 67.78 | 69.47 | 1,761,002 | +1.59(+2.35%) |
Jun 30, 2015 | 68.35 | 68.88 | 67.87 | 67.88 | 1,305,217 | -0.05(-0.07%) |
Jun 29, 2015 | 68.69 | 69.27 | 67.87 | 67.93 | 933,286 | -1.22(-1.77%) |
Jun 26, 2015 | 69.73 | 69.95 | 68.62 | 69.15 | 1,831,859 | -0.60(-0.86%) |
Jun 25, 2015 | 70.91 | 70.91 | 69.62 | 69.75 | 979,212 | -0.95(-1.35%) |
Jun 24, 2015 | 71.57 | 71.75 | 70.69 | 70.70 | 627,296 | -1.08(-1.51%) |
Jun 23, 2015 | 71.55 | 71.92 | 70.91 | 71.79 | 932,247 | +0.55(+0.77%) |
Jun 22, 2015 | 71.42 | 71.50 | 70.92 | 71.24 | 711,956 | +0.14(+0.20%) |
Jun 19, 2015 | 71.18 | 71.22 | 70.89 | 71.10 | 980,653 | -0.01(-0.01%) |
Jun 18, 2015 | 70.59 | 71.43 | 70.47 | 71.11 | 979,706 | +0.49(+0.70%) |
Jun 17, 2015 | 70.39 | 70.68 | 69.79 | 70.61 | 1,054,084 | +0.13(+0.19%) |
Jun 16, 2015 | 70.47 | 70.61 | 69.98 | 70.48 | 721,547 | +0.05(+0.08%) |
Jun 15, 2015 | 70.28 | 70.71 | 70.12 | 70.42 | 628,956 | -0.44(-0.62%) |
Jun 12, 2015 | 70.62 | 70.92 | 70.48 | 70.87 | 551,794 | -0.12(-0.17%) |
Jun 11, 2015 | 70.87 | 71.27 | 70.60 | 70.99 | 998,122 | +0.05(+0.08%) |
Jun 10, 2015 | 69.59 | 71.01 | 69.59 | 70.94 | 1,543,939 | +1.58(+2.27%) |
Jun 09, 2015 | 69.39 | 69.65 | 69.06 | 69.36 | 953,492 | +0.09(+0.12%) |
Jun 08, 2015 | 69.67 | 69.79 | 69.22 | 69.27 | 788,222 | -0.33(-0.48%) |
Jun 05, 2015 | 69.39 | 69.85 | 68.97 | 69.61 | 799,179 | -0.12(-0.17%) |
Jun 04, 2015 | 70.07 | 70.63 | 69.59 | 69.72 | 825,571 | -0.85(-1.21%) |
Jun 03, 2015 | 70.83 | 70.83 | 70.23 | 70.57 | 809,423 | +0.02(+0.02%) |
Jun 02, 2015 | 70.64 | 70.98 | 70.37 | 70.56 | 659,616 | -0.31(-0.44%) |
Jun 01, 2015 | 71.60 | 71.70 | 70.68 | 70.87 | 1,110,847 | -0.70(-0.97%) |
May 29, 2015 | 70.73 | 71.69 | 70.53 | 71.56 | 1,650,790 | +0.80(+1.14%) |
May 28, 2015 | 70.70 | 71.06 | 70.54 | 70.76 | 824,622 | +0.06(+0.09%) |
May 27, 2015 | 70.23 | 71.04 | 69.78 | 70.70 | 1,032,292 | +0.77(+1.09%) |
May 26, 2015 | 70.26 | 70.57 | 69.83 | 69.93 | 1,279,625 | -0.60(-0.84%) |
May 22, 2015 | 70.74 | 70.53 | 70.53 | 70.53 | 842,025 | -0.31(-0.44%) |
May 21, 2015 | 70.94 | 71.33 | 70.82 | 70.83 | 1,222,859 | -0.48(-0.67%) |
May 20, 2015 | 70.87 | 71.93 | 70.86 | 71.31 | 1,272,536 | +0.63(+0.89%) |
May 19, 2015 | 71.01 | 71.20 | 70.47 | 70.69 | 1,123,877 | -0.38(-0.53%) |
May 18, 2015 | 70.75 | 71.24 | 70.46 | 71.07 | 1,287,102 | +0.05(+0.07%) |
May 15, 2015 | 70.61 | 71.34 | 70.12 | 71.02 | 1,567,783 | +0.76(+1.08%) |
May 14, 2015 | 70.17 | 70.53 | 69.96 | 70.26 | 1,712,367 | +0.46(+0.66%) |
May 13, 2015 | 69.57 | 70.26 | 69.36 | 69.80 | 1,715,171 | +0.49(+0.71%) |
May 12, 2015 | 69.25 | 69.57 | 69.15 | 69.31 | 1,064,573 | +0.02(+0.03%) |
May 11, 2015 | 69.11 | 69.50 | 68.86 | 69.28 | 1,026,254 | +0.03(+0.04%) |
May 08, 2015 | 69.48 | 69.54 | 69.15 | 69.25 | 972,093 | +0.32(+0.46%) |
May 07, 2015 | 68.64 | 69.48 | 68.23 | 68.94 | 2,588,825 | +0.66(+0.97%) |
May 06, 2015 | 68.23 | 68.48 | 67.91 | 68.28 | 1,672,678 | +0.47(+0.69%) |
May 05, 2015 | 68.81 | 68.90 | 67.75 | 67.81 | 1,230,577 | -0.96(-1.40%) |
May 04, 2015 | 68.28 | 69.10 | 68.19 | 68.77 | 1,449,216 | +0.39(+0.56%) |