Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.62 | 60.37 | 59.21 | 60.08 | 3,280,302 | +0.12(+0.20%) |
Apr 28, 2016 | 60.28 | 60.68 | 59.82 | 59.96 | 1,771,628 | -0.67(-1.10%) |
Apr 27, 2016 | 59.73 | 60.84 | 59.73 | 60.63 | 1,613,179 | +0.37(+0.61%) |
Apr 26, 2016 | 60.11 | 60.47 | 59.47 | 60.26 | 1,506,208 | +0.27(+0.46%) |
Apr 25, 2016 | 59.32 | 60.14 | 59.07 | 59.99 | 1,725,169 | +0.42(+0.71%) |
Apr 22, 2016 | 59.27 | 59.75 | 58.77 | 59.57 | 1,573,565 | +0.00(+0.00%) |
Apr 21, 2016 | 60.47 | 60.89 | 59.34 | 59.57 | 2,217,043 | -1.10(-1.82%) |
Apr 20, 2016 | 59.86 | 60.99 | 59.64 | 60.68 | 3,155,181 | +0.88(+1.47%) |
Apr 19, 2016 | 59.56 | 60.12 | 59.35 | 59.80 | 1,815,994 | +0.44(+0.74%) |
Apr 18, 2016 | 58.48 | 59.39 | 58.37 | 59.36 | 1,189,916 | +0.87(+1.48%) |
Apr 15, 2016 | 58.67 | 58.96 | 58.43 | 58.49 | 1,797,904 | -0.12(-0.20%) |
Apr 14, 2016 | 58.60 | 58.88 | 58.37 | 58.61 | 1,288,339 | -0.08(-0.14%) |
Apr 13, 2016 | 58.78 | 58.90 | 58.23 | 58.69 | 1,988,132 | +0.23(+0.39%) |
Apr 12, 2016 | 58.53 | 58.79 | 58.20 | 58.47 | 1,552,083 | -0.07(-0.12%) |
Apr 11, 2016 | 58.65 | 59.19 | 58.65 | 58.54 | 1,902,914 | +0.12(+0.20%) |
Apr 08, 2016 | 58.80 | 58.84 | 58.21 | 58.42 | 1,912,829 | +0.08(+0.14%) |
Apr 07, 2016 | 58.48 | 58.79 | 57.96 | 58.34 | 1,625,194 | -0.56(-0.95%) |
Apr 06, 2016 | 57.84 | 58.97 | 57.80 | 58.90 | 1,592,381 | +0.97(+1.67%) |
Apr 05, 2016 | 58.43 | 58.60 | 57.86 | 57.93 | 1,319,567 | -0.82(-1.40%) |
Apr 04, 2016 | 59.45 | 59.67 | 58.67 | 58.75 | 1,608,311 | -0.61(-1.03%) |
Apr 01, 2016 | 58.11 | 59.45 | 57.88 | 59.36 | 3,070,989 | +1.55(+2.69%) |
Mar 31, 2016 | 57.55 | 58.20 | 57.38 | 57.81 | 1,823,947 | +0.12(+0.21%) |
Mar 30, 2016 | 57.53 | 57.90 | 57.45 | 57.69 | 1,530,280 | +0.24(+0.41%) |
Mar 29, 2016 | 56.82 | 57.48 | 56.66 | 57.45 | 1,210,474 | +0.46(+0.80%) |
Mar 28, 2016 | 57.53 | 57.53 | 56.84 | 57.00 | 1,144,424 | -0.18(-0.32%) |
Mar 24, 2016 | 57.22 | 57.18 | 57.18 | 57.18 | 1,716,889 | -0.25(-0.43%) |
Mar 23, 2016 | 57.06 | 57.53 | 56.80 | 57.43 | 2,496,991 | +0.40(+0.70%) |
Mar 22, 2016 | 57.07 | 57.30 | 56.95 | 57.02 | 1,585,859 | -0.27(-0.48%) |
Mar 21, 2016 | 56.94 | 57.46 | 56.79 | 57.30 | 2,462,774 | +0.19(+0.34%) |
Mar 18, 2016 | 56.55 | 57.38 | 55.93 | 57.11 | 10,011,162 | -0.47(-0.82%) |
Mar 17, 2016 | 57.28 | 57.86 | 57.10 | 57.58 | 2,515,813 | +0.27(+0.48%) |
Mar 16, 2016 | 56.90 | 57.53 | 56.80 | 57.31 | 1,673,632 | +0.30(+0.53%) |
Mar 15, 2016 | 56.45 | 57.25 | 56.45 | 57.01 | 1,530,437 | -0.10(-0.18%) |
Mar 14, 2016 | 57.05 | 57.21 | 56.53 | 57.11 | 2,624,474 | -0.01(-0.02%) |
Mar 11, 2016 | 56.21 | 57.30 | 55.71 | 57.11 | 4,256,991 | +1.14(+2.03%) |
Mar 10, 2016 | 54.78 | 56.15 | 54.62 | 55.98 | 4,771,173 | +1.40(+2.57%) |
Mar 09, 2016 | 54.12 | 54.60 | 53.75 | 54.58 | 2,060,424 | +0.76(+1.42%) |
Mar 08, 2016 | 54.13 | 54.34 | 53.77 | 53.81 | 1,617,473 | -0.81(-1.48%) |
Mar 07, 2016 | 54.96 | 55.16 | 54.41 | 54.62 | 2,032,854 | -0.67(-1.22%) |
Mar 04, 2016 | 54.86 | 55.32 | 54.51 | 55.30 | 3,395,560 | +0.44(+0.80%) |
Mar 03, 2016 | 54.42 | 54.99 | 54.04 | 54.86 | 2,414,475 | +0.37(+0.68%) |
Mar 02, 2016 | 54.52 | 54.55 | 53.77 | 54.49 | 1,721,761 | -0.07(-0.13%) |
Mar 01, 2016 | 53.48 | 54.57 | 53.38 | 54.56 | 2,381,268 | +1.59(+3.00%) |
Feb 29, 2016 | 54.04 | 54.28 | 52.95 | 52.97 | 3,008,383 | -1.13(-2.08%) |
Feb 26, 2016 | 54.72 | 55.11 | 54.01 | 54.10 | 1,986,725 | -0.50(-0.92%) |
Feb 25, 2016 | 53.95 | 54.62 | 53.59 | 54.60 | 1,711,162 | +0.78(+1.45%) |
Feb 24, 2016 | 53.20 | 53.86 | 52.56 | 53.81 | 1,765,960 | +0.18(+0.34%) |
Feb 23, 2016 | 54.25 | 54.55 | 53.56 | 53.63 | 1,927,901 | -0.92(-1.68%) |
Feb 22, 2016 | 54.48 | 55.20 | 54.25 | 54.55 | 1,943,614 | +0.25(+0.47%) |
Feb 19, 2016 | 53.80 | 54.33 | 53.34 | 54.30 | 1,858,597 | +0.49(+0.91%) |
Feb 18, 2016 | 54.11 | 54.34 | 53.59 | 53.80 | 1,356,500 | -0.34(-0.62%) |
Feb 17, 2016 | 53.75 | 54.15 | 53.50 | 54.14 | 2,907,953 | +0.81(+1.52%) |
Feb 16, 2016 | 53.20 | 53.62 | 52.94 | 53.33 | 3,051,383 | +0.98(+1.88%) |
Feb 12, 2016 | 51.92 | 52.35 | 52.35 | 52.35 | 1,691,915 | +1.03(+2.00%) |
Feb 11, 2016 | 51.10 | 51.72 | 50.91 | 51.32 | 2,161,298 | -0.87(-1.67%) |
Feb 10, 2016 | 52.64 | 53.36 | 52.12 | 52.20 | 3,407,631 | -0.48(-0.92%) |
Feb 09, 2016 | 52.42 | 53.87 | 51.27 | 52.68 | 6,132,258 | +1.72(+3.37%) |
Feb 08, 2016 | 52.50 | 52.50 | 50.11 | 50.96 | 4,632,473 | -2.27(-4.27%) |
Feb 05, 2016 | 54.42 | 54.92 | 53.00 | 53.23 | 2,110,838 | -1.46(-2.68%) |
Feb 04, 2016 | 54.07 | 54.80 | 54.07 | 54.70 | 1,598,517 | +0.45(+0.84%) |
Feb 03, 2016 | 54.20 | 54.51 | 53.52 | 54.24 | 1,675,137 | +0.12(+0.22%) |
Feb 02, 2016 | 54.56 | 54.67 | 53.92 | 54.12 | 1,774,945 | -1.05(-1.90%) |
Feb 01, 2016 | 54.00 | 55.50 | 53.84 | 55.17 | 1,990,726 | +0.85(+1.57%) |
Jan 29, 2016 | 53.29 | 54.34 | 53.02 | 54.31 | 2,418,024 | +1.38(+2.61%) |
Jan 28, 2016 | 53.92 | 54.07 | 52.80 | 52.93 | 1,822,147 | -0.55(-1.02%) |
Jan 27, 2016 | 54.44 | 54.91 | 53.15 | 53.48 | 2,322,063 | -1.12(-2.05%) |
Jan 26, 2016 | 53.66 | 54.64 | 53.40 | 54.60 | 1,395,743 | +1.08(+2.02%) |
Jan 25, 2016 | 53.80 | 54.24 | 53.43 | 53.51 | 1,398,599 | -0.55(-1.01%) |
Jan 22, 2016 | 53.70 | 54.15 | 53.59 | 54.06 | 2,169,542 | +1.27(+2.41%) |
Jan 21, 2016 | 52.87 | 53.60 | 52.44 | 52.79 | 2,927,343 | +0.15(+0.28%) |
Jan 20, 2016 | 52.67 | 53.06 | 51.65 | 52.64 | 2,638,958 | -0.75(-1.40%) |
Jan 19, 2016 | 53.79 | 53.96 | 53.01 | 53.39 | 1,521,365 | +0.23(+0.43%) |
Jan 15, 2016 | 53.26 | 53.16 | 53.16 | 53.16 | 3,293,984 | -1.67(-3.05%) |
Jan 14, 2016 | 54.02 | 55.12 | 53.59 | 54.83 | 3,374,224 | +1.07(+2.00%) |
Jan 13, 2016 | 54.75 | 55.20 | 53.59 | 53.76 | 2,785,618 | -0.79(-1.45%) |
Jan 12, 2016 | 54.52 | 54.73 | 53.60 | 54.55 | 3,032,519 | +0.95(+1.78%) |
Jan 11, 2016 | 53.30 | 53.90 | 52.80 | 53.60 | 1,898,446 | +0.74(+1.39%) |
Jan 08, 2016 | 54.12 | 54.25 | 52.78 | 52.86 | 2,156,371 | -0.96(-1.79%) |
Jan 07, 2016 | 53.20 | 54.20 | 52.81 | 53.82 | 2,376,091 | +0.01(+0.02%) |
Jan 06, 2016 | 53.98 | 54.31 | 53.56 | 53.81 | 1,917,601 | -1.01(-1.84%) |
Jan 05, 2016 | 54.73 | 55.55 | 54.26 | 54.82 | 2,511,331 | +0.35(+0.63%) |
Jan 04, 2016 | 54.12 | 54.53 | 53.64 | 54.48 | 2,379,895 | -0.63(-1.14%) |
Dec 31, 2015 | 55.26 | 55.11 | 55.11 | 55.11 | 957,963 | -0.35(-0.64%) |
Dec 30, 2015 | 55.77 | 56.03 | 55.43 | 55.46 | 643,218 | -0.55(-0.97%) |
Dec 29, 2015 | 55.80 | 56.51 | 55.69 | 56.01 | 830,359 | +0.54(+0.97%) |
Dec 28, 2015 | 55.31 | 55.47 | 54.80 | 55.47 | 1,501,800 | -0.10(-0.18%) |
Dec 24, 2015 | 55.59 | 55.57 | 55.57 | 55.57 | 452,313 | -0.07(-0.13%) |
Dec 23, 2015 | 54.60 | 55.94 | 54.48 | 55.64 | 2,406,049 | +1.22(+2.24%) |
Dec 22, 2015 | 53.99 | 54.60 | 53.82 | 54.42 | 1,882,311 | +0.63(+1.17%) |
Dec 21, 2015 | 53.63 | 54.35 | 53.45 | 53.80 | 1,850,075 | +0.58(+1.09%) |
Dec 18, 2015 | 54.20 | 54.24 | 53.19 | 53.21 | 3,009,973 | -1.24(-2.27%) |
Dec 17, 2015 | 56.37 | 56.82 | 54.33 | 54.45 | 2,268,175 | -1.96(-3.47%) |
Dec 16, 2015 | 56.46 | 56.69 | 55.34 | 56.41 | 1,516,662 | +0.37(+0.67%) |
Dec 15, 2015 | 55.99 | 56.29 | 55.53 | 56.03 | 2,109,165 | +0.46(+0.83%) |
Dec 14, 2015 | 54.94 | 56.47 | 54.91 | 55.57 | 2,352,033 | +0.15(+0.28%) |
Dec 11, 2015 | 55.71 | 56.17 | 55.19 | 55.41 | 2,492,480 | -1.52(-2.67%) |
Dec 10, 2015 | 57.42 | 57.59 | 56.84 | 56.94 | 2,164,875 | -0.52(-0.90%) |
Dec 09, 2015 | 56.81 | 58.04 | 56.75 | 57.45 | 2,793,161 | +0.36(+0.63%) |
Dec 08, 2015 | 57.04 | 57.14 | 56.40 | 57.09 | 2,804,150 | -0.42(-0.72%) |
Dec 07, 2015 | 58.68 | 58.85 | 57.16 | 57.51 | 2,338,003 | -1.39(-2.35%) |
Dec 04, 2015 | 58.25 | 59.13 | 58.25 | 58.89 | 3,469,595 | +0.88(+1.51%) |
Dec 03, 2015 | 59.02 | 59.09 | 57.60 | 58.01 | 4,762,387 | -0.82(-1.40%) |
Dec 02, 2015 | 58.27 | 59.72 | 58.09 | 58.84 | 9,350,697 | +0.44(+0.76%) |
Dec 01, 2015 | 57.92 | 58.64 | 57.65 | 58.39 | 4,519,699 | +0.74(+1.29%) |
Nov 30, 2015 | 58.68 | 58.76 | 57.57 | 57.65 | 3,393,686 | -0.95(-1.62%) |
Nov 27, 2015 | 58.52 | 58.76 | 58.38 | 58.60 | 1,070,879 | +0.17(+0.29%) |
Nov 25, 2015 | 58.86 | 58.43 | 58.43 | 58.43 | 2,241,509 | -0.23(-0.39%) |
Nov 24, 2015 | 58.99 | 59.28 | 57.91 | 58.66 | 2,336,978 | -0.70(-1.17%) |
Nov 23, 2015 | 60.20 | 60.34 | 59.20 | 59.35 | 2,657,945 | -0.78(-1.29%) |
Nov 20, 2015 | 60.12 | 60.31 | 60.00 | 60.13 | 2,974,909 | +0.30(+0.50%) |
Nov 19, 2015 | 59.99 | 60.24 | 59.64 | 59.83 | 1,445,414 | -0.04(-0.06%) |
Nov 18, 2015 | 59.69 | 60.00 | 59.31 | 59.87 | 1,439,697 | +0.46(+0.78%) |
Nov 17, 2015 | 59.51 | 59.86 | 59.24 | 59.41 | 1,104,247 | +0.10(+0.17%) |
Nov 16, 2015 | 58.98 | 59.41 | 58.76 | 59.31 | 1,619,223 | +0.36(+0.61%) |
Nov 13, 2015 | 59.95 | 60.06 | 58.94 | 58.95 | 1,197,773 | -1.10(-1.82%) |
Nov 12, 2015 | 60.46 | 60.68 | 59.96 | 60.04 | 1,867,394 | -0.70(-1.15%) |
Nov 11, 2015 | 60.14 | 61.00 | 59.93 | 60.74 | 2,024,475 | +0.52(+0.86%) |
Nov 10, 2015 | 59.88 | 60.39 | 59.79 | 60.22 | 1,995,679 | +0.14(+0.24%) |
Nov 09, 2015 | 60.61 | 61.09 | 59.81 | 60.08 | 1,304,683 | -0.76(-1.25%) |
Nov 06, 2015 | 59.91 | 61.06 | 59.89 | 60.84 | 2,520,803 | +0.91(+1.53%) |
Nov 05, 2015 | 59.51 | 60.39 | 59.27 | 59.92 | 4,000,804 | +0.58(+0.98%) |
Nov 04, 2015 | 58.38 | 61.36 | 58.35 | 59.34 | 6,240,495 | +0.97(+1.66%) |
Nov 03, 2015 | 59.80 | 62.70 | 58.00 | 58.38 | 10,422,785 | -8.18(-12.29%) |
Nov 02, 2015 | 65.45 | 66.64 | 63.91 | 66.55 | 3,106,022 | +0.53(+0.80%) |
Oct 30, 2015 | 65.94 | 66.11 | 65.56 | 66.03 | 2,226,504 | +0.16(+0.25%) |
Oct 29, 2015 | 65.79 | 65.98 | 65.55 | 65.86 | 1,275,728 | -0.05(-0.07%) |
Oct 28, 2015 | 64.57 | 65.92 | 64.30 | 65.91 | 1,156,248 | +1.63(+2.54%) |
Oct 27, 2015 | 64.23 | 64.63 | 64.02 | 64.28 | 1,323,024 | -0.32(-0.49%) |
Oct 26, 2015 | 64.41 | 64.64 | 64.13 | 64.60 | 1,043,551 | +0.10(+0.15%) |
Oct 23, 2015 | 64.47 | 64.60 | 63.92 | 64.50 | 1,124,687 | +0.60(+0.94%) |
Oct 22, 2015 | 63.51 | 64.29 | 63.24 | 63.90 | 1,146,679 | +0.76(+1.20%) |
Oct 21, 2015 | 64.12 | 64.34 | 63.09 | 63.14 | 909,522 | -0.82(-1.29%) |
Oct 20, 2015 | 63.84 | 64.12 | 63.49 | 63.96 | 943,086 | +0.03(+0.04%) |
Oct 19, 2015 | 63.37 | 64.01 | 63.16 | 63.93 | 1,133,869 | +0.24(+0.37%) |
Oct 16, 2015 | 63.44 | 63.70 | 63.00 | 63.70 | 1,100,371 | +0.49(+0.77%) |
Oct 15, 2015 | 63.26 | 63.26 | 62.59 | 63.21 | 1,843,992 | +0.39(+0.62%) |
Oct 14, 2015 | 63.32 | 63.69 | 62.66 | 62.82 | 1,220,354 | -0.42(-0.66%) |
Oct 13, 2015 | 63.78 | 64.19 | 63.02 | 63.24 | 1,371,884 | -0.89(-1.38%) |
Oct 12, 2015 | 63.84 | 64.43 | 63.63 | 64.12 | 770,271 | +0.29(+0.45%) |
Oct 09, 2015 | 64.52 | 64.88 | 63.47 | 63.84 | 1,665,256 | -0.72(-1.12%) |
Oct 08, 2015 | 63.47 | 64.63 | 63.34 | 64.56 | 1,749,811 | +1.05(+1.65%) |
Oct 07, 2015 | 63.22 | 63.64 | 62.80 | 63.51 | 1,485,608 | +0.63(+1.01%) |
Oct 06, 2015 | 62.59 | 62.89 | 62.18 | 62.88 | 1,346,627 | +0.10(+0.16%) |
Oct 05, 2015 | 62.04 | 62.95 | 62.04 | 62.78 | 1,196,120 | +0.89(+1.43%) |
Oct 02, 2015 | 60.14 | 61.94 | 59.91 | 61.89 | 974,512 | +0.70(+1.14%) |
Oct 01, 2015 | 61.34 | 61.34 | 60.43 | 61.19 | 1,573,318 | +0.45(+0.75%) |
Sep 30, 2015 | 60.94 | 61.34 | 60.08 | 60.74 | 1,656,013 | +0.53(+0.87%) |
Sep 29, 2015 | 59.72 | 60.30 | 59.53 | 60.21 | 1,672,953 | +0.59(+0.99%) |
Sep 28, 2015 | 61.57 | 61.75 | 59.60 | 59.62 | 1,647,049 | -2.15(-3.47%) |
Sep 25, 2015 | 62.31 | 62.51 | 61.42 | 61.77 | 1,233,331 | -0.07(-0.12%) |
Sep 24, 2015 | 62.10 | 62.34 | 61.44 | 61.84 | 1,265,835 | -0.86(-1.37%) |
Sep 23, 2015 | 61.80 | 62.82 | 61.48 | 62.70 | 1,472,536 | +0.94(+1.52%) |
Sep 22, 2015 | 62.35 | 62.38 | 61.39 | 61.76 | 1,590,146 | -1.24(-1.97%) |
Sep 21, 2015 | 62.02 | 63.32 | 61.98 | 63.00 | 1,257,158 | +1.27(+2.05%) |
Sep 18, 2015 | 62.03 | 62.88 | 61.61 | 61.73 | 2,592,880 | -1.01(-1.62%) |
Sep 17, 2015 | 63.35 | 63.82 | 62.59 | 62.75 | 1,582,696 | -0.57(-0.90%) |
Sep 16, 2015 | 63.23 | 63.63 | 63.12 | 63.32 | 1,014,578 | +0.05(+0.09%) |
Sep 15, 2015 | 62.47 | 63.52 | 62.16 | 63.26 | 887,024 | +1.02(+1.64%) |
Sep 14, 2015 | 62.80 | 62.91 | 62.04 | 62.24 | 1,266,920 | -0.56(-0.89%) |
Sep 11, 2015 | 61.95 | 62.88 | 61.48 | 62.80 | 1,366,693 | +0.81(+1.31%) |
Sep 10, 2015 | 61.23 | 62.35 | 61.22 | 61.99 | 1,790,201 | +0.71(+1.16%) |
Sep 09, 2015 | 62.85 | 63.15 | 61.19 | 61.28 | 912,560 | -1.29(-2.06%) |
Sep 08, 2015 | 61.43 | 62.57 | 61.23 | 62.57 | 1,099,084 | +2.07(+3.43%) |
Sep 04, 2015 | 60.71 | 60.49 | 60.49 | 60.49 | 1,405,973 | -0.98(-1.60%) |
Sep 03, 2015 | 61.56 | 61.95 | 61.23 | 61.48 | 1,859,532 | +0.28(+0.46%) |
Sep 02, 2015 | 61.25 | 61.37 | 60.40 | 61.20 | 2,037,644 | +0.69(+1.13%) |
Sep 01, 2015 | 61.10 | 61.75 | 60.02 | 60.51 | 2,416,402 | -1.79(-2.87%) |
Aug 31, 2015 | 62.86 | 63.06 | 62.15 | 62.30 | 1,372,270 | -1.10(-1.74%) |
Aug 28, 2015 | 63.36 | 63.58 | 62.87 | 63.40 | 2,032,352 | -0.01(-0.01%) |
Aug 27, 2015 | 63.16 | 63.66 | 62.23 | 63.41 | 1,646,791 | +0.76(+1.21%) |
Aug 26, 2015 | 60.56 | 62.75 | 59.91 | 62.65 | 3,246,061 | +3.68(+6.24%) |
Aug 25, 2015 | 61.14 | 61.17 | 58.92 | 58.97 | 2,735,985 | -0.54(-0.91%) |
Aug 24, 2015 | 59.78 | 61.60 | 58.82 | 59.51 | 3,490,661 | -3.02(-4.83%) |
Aug 21, 2015 | 64.00 | 64.49 | 62.47 | 62.53 | 3,290,544 | -1.80(-2.79%) |
Aug 20, 2015 | 64.66 | 65.22 | 64.33 | 64.33 | 2,042,744 | -0.50(-0.77%) |
Aug 19, 2015 | 64.60 | 65.17 | 64.13 | 64.82 | 2,064,092 | +0.13(+0.20%) |
Aug 18, 2015 | 64.48 | 64.72 | 64.26 | 64.70 | 1,238,358 | +0.24(+0.38%) |
Aug 17, 2015 | 63.42 | 64.62 | 63.33 | 64.45 | 2,051,488 | +1.06(+1.68%) |
Aug 14, 2015 | 63.13 | 63.48 | 62.87 | 63.39 | 1,413,181 | +0.10(+0.16%) |
Aug 13, 2015 | 63.83 | 64.01 | 63.10 | 63.29 | 2,655,780 | -0.53(-0.83%) |
Aug 12, 2015 | 61.86 | 63.95 | 61.40 | 63.82 | 7,067,238 | +5.12(+8.73%) |
Aug 11, 2015 | 58.55 | 58.89 | 58.27 | 58.70 | 1,097,593 | -0.41(-0.69%) |
Aug 10, 2015 | 58.78 | 59.26 | 58.64 | 59.10 | 886,729 | +0.68(+1.16%) |
Aug 07, 2015 | 58.27 | 58.49 | 58.01 | 58.43 | 714,114 | +0.08(+0.14%) |
Aug 06, 2015 | 59.32 | 59.35 | 58.24 | 58.35 | 649,725 | -0.96(-1.61%) |
Aug 05, 2015 | 59.09 | 59.52 | 59.05 | 59.30 | 834,870 | +0.41(+0.70%) |
Aug 04, 2015 | 59.08 | 59.40 | 58.80 | 58.89 | 837,653 | -0.19(-0.32%) |
Aug 03, 2015 | 59.09 | 59.28 | 58.34 | 59.08 | 1,114,814 | +0.05(+0.09%) |
Jul 31, 2015 | 59.69 | 59.69 | 58.71 | 59.02 | 1,874,764 | -0.38(-0.64%) |
Jul 30, 2015 | 56.92 | 60.12 | 56.46 | 59.40 | 8,254,950 | +2.35(+4.13%) |
Jul 29, 2015 | 56.25 | 57.14 | 56.20 | 57.05 | 986,703 | +0.74(+1.31%) |
Jul 28, 2015 | 56.28 | 56.39 | 55.78 | 56.31 | 1,538,101 | +0.26(+0.47%) |
Jul 27, 2015 | 56.22 | 56.25 | 55.54 | 56.05 | 1,697,907 | -0.46(-0.81%) |
Jul 24, 2015 | 56.39 | 56.79 | 56.07 | 56.51 | 1,432,054 | +0.05(+0.10%) |
Jul 23, 2015 | 57.67 | 58.05 | 56.00 | 56.45 | 3,299,723 | -1.40(-2.42%) |
Jul 22, 2015 | 57.54 | 57.99 | 57.42 | 57.85 | 1,232,481 | +0.30(+0.52%) |
Jul 21, 2015 | 57.87 | 58.17 | 57.43 | 57.55 | 1,071,231 | -0.41(-0.72%) |
Jul 20, 2015 | 57.90 | 58.36 | 57.84 | 57.97 | 959,211 | +0.15(+0.27%) |
Jul 17, 2015 | 58.32 | 58.32 | 57.65 | 57.81 | 755,767 | -0.37(-0.64%) |
Jul 16, 2015 | 58.17 | 58.34 | 57.75 | 58.18 | 2,408,296 | +0.32(+0.55%) |
Jul 15, 2015 | 57.95 | 58.18 | 57.75 | 57.87 | 751,096 | -0.01(-0.02%) |
Jul 14, 2015 | 57.76 | 57.98 | 57.51 | 57.88 | 788,918 | +0.13(+0.22%) |
Jul 13, 2015 | 57.69 | 57.82 | 57.50 | 57.75 | 1,380,005 | +0.41(+0.71%) |
Jul 10, 2015 | 56.83 | 57.53 | 56.75 | 57.35 | 1,068,700 | +1.12(+1.99%) |
Jul 09, 2015 | 56.31 | 56.60 | 56.14 | 56.23 | 980,947 | +0.68(+1.22%) |
Jul 08, 2015 | 56.05 | 56.34 | 55.55 | 55.55 | 922,822 | -1.01(-1.79%) |
Jul 07, 2015 | 56.49 | 56.62 | 55.72 | 56.56 | 807,007 | +0.16(+0.29%) |
Jul 06, 2015 | 55.76 | 56.45 | 55.62 | 56.40 | 1,045,718 | +0.14(+0.24%) |
Jul 02, 2015 | 56.39 | 56.26 | 56.26 | 56.26 | 772,659 | +0.05(+0.08%) |
Jul 01, 2015 | 56.06 | 56.36 | 55.91 | 56.22 | 954,838 | +0.47(+0.84%) |
Jun 30, 2015 | 56.74 | 56.74 | 55.65 | 55.75 | 1,456,381 | -0.55(-0.98%) |
Jun 29, 2015 | 56.82 | 57.00 | 56.23 | 56.30 | 1,615,032 | -0.87(-1.51%) |
Jun 26, 2015 | 57.06 | 57.22 | 56.87 | 57.16 | 2,791,646 | +0.22(+0.38%) |
Jun 25, 2015 | 57.29 | 57.36 | 56.86 | 56.95 | 865,556 | -0.15(-0.27%) |
Jun 24, 2015 | 57.87 | 57.90 | 57.10 | 57.10 | 766,343 | -0.88(-1.51%) |
Jun 23, 2015 | 58.33 | 58.37 | 57.87 | 57.98 | 978,086 | -0.29(-0.50%) |
Jun 22, 2015 | 57.96 | 58.57 | 57.83 | 58.27 | 1,064,049 | +0.59(+1.02%) |
Jun 19, 2015 | 57.26 | 57.78 | 57.19 | 57.68 | 1,503,804 | +0.49(+0.85%) |
Jun 18, 2015 | 56.90 | 57.27 | 56.73 | 57.19 | 1,610,550 | +0.41(+0.73%) |
Jun 17, 2015 | 57.05 | 57.10 | 56.51 | 56.78 | 718,551 | -0.08(-0.14%) |
Jun 16, 2015 | 56.69 | 57.07 | 56.50 | 56.86 | 1,295,872 | +0.15(+0.27%) |
Jun 15, 2015 | 56.50 | 56.79 | 56.08 | 56.70 | 1,163,856 | -0.36(-0.63%) |
Jun 12, 2015 | 57.47 | 57.60 | 57.00 | 57.07 | 974,882 | -0.58(-1.00%) |
Jun 11, 2015 | 56.87 | 57.84 | 56.69 | 57.64 | 1,941,512 | +1.46(+2.61%) |
Jun 10, 2015 | 55.71 | 56.34 | 55.69 | 56.18 | 622,404 | +0.66(+1.20%) |
Jun 09, 2015 | 55.71 | 55.85 | 55.37 | 55.51 | 1,134,731 | -0.16(-0.29%) |
Jun 08, 2015 | 55.78 | 56.12 | 55.56 | 55.68 | 1,180,305 | -0.21(-0.37%) |
Jun 05, 2015 | 55.42 | 55.98 | 55.29 | 55.88 | 1,780,136 | +0.38(+0.68%) |
Jun 04, 2015 | 55.87 | 56.06 | 55.45 | 55.50 | 1,350,959 | -0.66(-1.18%) |
Jun 03, 2015 | 56.37 | 56.52 | 56.05 | 56.17 | 1,037,264 | +0.07(+0.13%) |
Jun 02, 2015 | 56.07 | 56.23 | 55.75 | 56.10 | 1,422,424 | -0.16(-0.29%) |
Jun 01, 2015 | 56.38 | 56.64 | 55.77 | 56.26 | 1,788,203 | -0.07(-0.13%) |
May 29, 2015 | 56.87 | 57.01 | 56.22 | 56.33 | 1,723,002 | -0.63(-1.10%) |
May 28, 2015 | 57.01 | 57.19 | 56.67 | 56.96 | 976,939 | -0.16(-0.28%) |
May 27, 2015 | 57.06 | 57.20 | 56.77 | 57.12 | 1,712,974 | +0.30(+0.52%) |
May 26, 2015 | 57.62 | 57.71 | 56.72 | 56.83 | 1,143,768 | -1.01(-1.74%) |
May 22, 2015 | 57.87 | 57.83 | 57.83 | 57.83 | 884,326 | -0.15(-0.26%) |
May 21, 2015 | 58.04 | 58.24 | 57.93 | 57.98 | 738,918 | -0.22(-0.37%) |
May 20, 2015 | 58.38 | 58.57 | 58.07 | 58.20 | 719,371 | +0.00(+0.00%) |
May 19, 2015 | 58.23 | 58.37 | 58.00 | 58.20 | 934,605 | +0.12(+0.20%) |
May 18, 2015 | 57.80 | 58.18 | 57.68 | 58.08 | 964,405 | +0.18(+0.31%) |
May 15, 2015 | 58.01 | 58.26 | 57.73 | 57.90 | 1,169,108 | -0.09(-0.16%) |
May 14, 2015 | 57.65 | 58.05 | 57.51 | 57.99 | 1,498,321 | +0.62(+1.08%) |
May 13, 2015 | 57.51 | 58.07 | 57.28 | 57.37 | 1,155,616 | -0.13(-0.22%) |
May 12, 2015 | 57.54 | 57.64 | 57.19 | 57.50 | 1,757,598 | -0.49(-0.84%) |
May 11, 2015 | 58.28 | 58.65 | 57.99 | 57.98 | 981,812 | -0.49(-0.83%) |
May 08, 2015 | 58.16 | 59.03 | 58.16 | 58.47 | 1,455,978 | +0.92(+1.59%) |
May 07, 2015 | 57.05 | 57.79 | 56.97 | 57.55 | 1,528,426 | +0.52(+0.91%) |
May 06, 2015 | 57.12 | 57.46 | 56.70 | 57.03 | 1,508,036 | +0.10(+0.17%) |
May 05, 2015 | 56.62 | 57.09 | 56.59 | 56.93 | 2,347,727 | +0.11(+0.19%) |
May 04, 2015 | 56.91 | 57.21 | 56.66 | 56.83 | 1,814,665 | +0.13(+0.22%) |