Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.05 | 53.30 | 51.87 | 53.29 | 2,214,430 | +1.42(+2.73%) |
Jan 28, 2016 | 52.28 | 52.79 | 51.60 | 51.87 | 2,390,627 | -0.11(-0.21%) |
Jan 27, 2016 | 52.65 | 53.57 | 51.87 | 51.98 | 2,425,559 | -0.73(-1.39%) |
Jan 26, 2016 | 51.91 | 52.94 | 51.61 | 52.71 | 2,907,098 | +1.11(+2.15%) |
Jan 25, 2016 | 51.63 | 52.65 | 51.51 | 51.60 | 3,281,100 | -1.24(-2.35%) |
Jan 22, 2016 | 53.55 | 53.89 | 52.68 | 52.84 | 2,227,276 | -0.23(-0.43%) |
Jan 21, 2016 | 52.90 | 53.67 | 52.42 | 53.07 | 2,429,908 | +0.64(+1.22%) |
Jan 20, 2016 | 51.64 | 52.92 | 51.16 | 52.43 | 1,747,464 | +0.06(+0.11%) |
Jan 19, 2016 | 53.05 | 53.06 | 51.79 | 52.37 | 1,786,136 | +0.08(+0.16%) |
Jan 15, 2016 | 50.95 | 52.29 | 52.29 | 52.29 | 2,866,556 | +0.35(+0.68%) |
Jan 14, 2016 | 51.70 | 52.27 | 51.06 | 51.94 | 2,055,443 | +0.36(+0.70%) |
Jan 13, 2016 | 51.88 | 52.32 | 51.41 | 51.58 | 2,604,694 | -0.24(-0.46%) |
Jan 12, 2016 | 51.00 | 52.00 | 50.97 | 51.82 | 1,713,877 | +1.01(+1.99%) |
Jan 11, 2016 | 51.89 | 52.05 | 50.28 | 50.80 | 2,271,047 | -1.13(-2.17%) |
Jan 08, 2016 | 52.03 | 52.56 | 51.71 | 51.93 | 2,976,478 | +0.02(+0.05%) |
Jan 07, 2016 | 52.65 | 52.72 | 51.56 | 51.91 | 3,785,736 | -0.06(-0.11%) |
Jan 06, 2016 | 51.28 | 52.19 | 51.05 | 51.96 | 3,560,107 | -0.26(-0.49%) |
Jan 05, 2016 | 50.75 | 52.59 | 50.28 | 52.22 | 4,821,743 | +1.38(+2.72%) |
Jan 04, 2016 | 50.26 | 51.03 | 49.62 | 50.84 | 3,734,323 | -0.19(-0.37%) |
Dec 31, 2015 | 51.20 | 51.03 | 51.03 | 51.03 | 1,961,763 | -0.28(-0.55%) |
Dec 30, 2015 | 51.73 | 52.16 | 51.26 | 51.31 | 1,825,791 | -0.68(-1.31%) |
Dec 29, 2015 | 52.43 | 52.43 | 51.28 | 51.99 | 1,209,377 | +0.01(+0.02%) |
Dec 28, 2015 | 52.15 | 52.27 | 51.48 | 51.98 | 986,379 | -0.29(-0.55%) |
Dec 24, 2015 | 52.62 | 52.27 | 52.27 | 52.27 | 694,882 | -0.37(-0.70%) |
Dec 23, 2015 | 52.33 | 52.76 | 52.14 | 52.64 | 1,550,092 | +0.48(+0.91%) |
Dec 22, 2015 | 51.73 | 52.18 | 51.39 | 52.16 | 1,542,719 | +0.74(+1.44%) |
Dec 21, 2015 | 51.84 | 51.90 | 50.96 | 51.42 | 1,561,219 | +0.12(+0.22%) |
Dec 18, 2015 | 52.39 | 52.39 | 50.82 | 51.31 | 8,740,380 | -1.51(-2.87%) |
Dec 17, 2015 | 53.05 | 53.56 | 52.81 | 52.82 | 3,202,443 | -0.06(-0.11%) |
Dec 16, 2015 | 52.27 | 53.04 | 52.27 | 52.88 | 2,580,313 | +1.37(+2.65%) |
Dec 15, 2015 | 50.93 | 52.00 | 50.36 | 51.51 | 3,195,340 | +0.77(+1.51%) |
Dec 14, 2015 | 51.01 | 51.16 | 50.40 | 50.75 | 2,869,391 | -0.26(-0.52%) |
Dec 11, 2015 | 50.12 | 51.10 | 49.87 | 51.01 | 3,363,214 | +0.40(+0.80%) |
Dec 10, 2015 | 49.89 | 50.73 | 49.55 | 50.61 | 2,641,245 | +1.14(+2.31%) |
Dec 09, 2015 | 49.54 | 50.46 | 49.11 | 49.46 | 2,218,082 | +0.03(+0.07%) |
Dec 08, 2015 | 50.29 | 50.54 | 48.78 | 49.43 | 4,177,397 | -1.28(-2.53%) |
Dec 07, 2015 | 51.06 | 51.50 | 50.41 | 50.71 | 2,286,914 | -0.59(-1.15%) |
Dec 04, 2015 | 50.72 | 51.62 | 50.72 | 51.30 | 3,606,857 | +0.47(+0.93%) |
Dec 03, 2015 | 51.75 | 52.45 | 50.56 | 50.83 | 5,061,520 | -1.11(-2.14%) |
Dec 02, 2015 | 52.99 | 53.35 | 51.32 | 51.94 | 7,397,766 | -3.57(-6.43%) |
Dec 01, 2015 | 55.34 | 55.92 | 54.90 | 55.51 | 1,014,746 | +0.42(+0.77%) |
Nov 30, 2015 | 56.23 | 56.73 | 55.05 | 55.08 | 1,347,550 | -1.17(-2.08%) |
Nov 27, 2015 | 56.09 | 56.63 | 56.09 | 56.25 | 426,657 | +0.20(+0.36%) |
Nov 25, 2015 | 55.90 | 56.05 | 56.05 | 56.05 | 857,891 | +0.32(+0.57%) |
Nov 24, 2015 | 55.65 | 56.95 | 55.28 | 55.73 | 1,033,661 | -0.02(-0.04%) |
Nov 23, 2015 | 56.19 | 56.41 | 55.69 | 55.75 | 1,196,922 | -0.23(-0.41%) |
Nov 20, 2015 | 56.02 | 56.81 | 55.57 | 55.98 | 891,411 | +0.18(+0.32%) |
Nov 19, 2015 | 55.70 | 56.39 | 55.48 | 55.80 | 1,010,695 | +0.02(+0.04%) |
Nov 18, 2015 | 55.42 | 55.87 | 55.17 | 55.78 | 1,022,515 | +0.37(+0.66%) |
Nov 17, 2015 | 55.01 | 56.17 | 54.40 | 55.41 | 1,016,662 | +0.34(+0.62%) |
Nov 16, 2015 | 54.88 | 55.26 | 54.46 | 55.07 | 943,066 | +0.32(+0.58%) |
Nov 13, 2015 | 55.04 | 55.41 | 54.48 | 54.75 | 866,619 | -0.38(-0.68%) |
Nov 12, 2015 | 55.75 | 56.40 | 55.08 | 55.12 | 968,485 | -1.04(-1.85%) |
Nov 11, 2015 | 56.31 | 56.57 | 55.83 | 56.16 | 685,635 | +0.00(+0.00%) |
Nov 10, 2015 | 55.25 | 56.44 | 55.25 | 56.16 | 1,136,989 | +0.76(+1.37%) |
Nov 09, 2015 | 55.83 | 56.01 | 54.89 | 55.40 | 1,191,477 | -0.74(-1.31%) |
Nov 06, 2015 | 56.00 | 56.14 | 55.24 | 56.14 | 1,259,770 | +0.34(+0.61%) |
Nov 05, 2015 | 56.18 | 56.29 | 55.33 | 55.79 | 1,487,401 | -0.34(-0.60%) |
Nov 04, 2015 | 57.16 | 57.39 | 55.79 | 56.13 | 1,568,629 | -1.17(-2.04%) |
Nov 03, 2015 | 57.31 | 57.49 | 56.97 | 57.30 | 863,994 | -0.08(-0.14%) |
Nov 02, 2015 | 56.68 | 57.45 | 56.68 | 57.38 | 1,197,937 | +0.70(+1.24%) |
Oct 30, 2015 | 56.62 | 57.01 | 56.30 | 56.68 | 1,633,025 | +0.00(+0.00%) |
Oct 29, 2015 | 55.47 | 56.77 | 55.28 | 56.68 | 2,304,157 | +1.14(+2.04%) |
Oct 28, 2015 | 57.77 | 57.97 | 54.36 | 55.54 | 4,813,751 | -1.63(-2.86%) |
Oct 27, 2015 | 58.46 | 59.56 | 57.03 | 57.17 | 3,916,620 | -2.05(-3.46%) |
Oct 26, 2015 | 59.70 | 59.91 | 58.88 | 59.22 | 1,440,181 | -0.24(-0.40%) |
Oct 23, 2015 | 59.83 | 59.85 | 59.12 | 59.46 | 1,505,162 | +0.06(+0.10%) |
Oct 22, 2015 | 59.10 | 59.81 | 59.07 | 59.40 | 1,913,636 | +0.70(+1.20%) |
Oct 21, 2015 | 59.21 | 59.61 | 58.64 | 58.70 | 1,372,140 | -0.22(-0.37%) |
Oct 20, 2015 | 58.56 | 59.31 | 58.56 | 58.92 | 1,054,795 | +0.19(+0.32%) |
Oct 19, 2015 | 58.40 | 59.07 | 58.19 | 58.73 | 1,012,574 | +0.12(+0.21%) |
Oct 16, 2015 | 58.22 | 59.32 | 58.22 | 58.61 | 1,002,048 | -0.45(-0.76%) |
Oct 15, 2015 | 58.20 | 59.24 | 57.48 | 59.06 | 1,344,279 | +1.09(+1.89%) |
Oct 14, 2015 | 58.50 | 58.82 | 57.71 | 57.97 | 1,641,338 | -0.32(-0.55%) |
Oct 13, 2015 | 58.69 | 58.98 | 58.24 | 58.28 | 1,239,198 | -0.53(-0.90%) |
Oct 12, 2015 | 58.88 | 59.05 | 58.34 | 58.82 | 1,096,220 | +0.24(+0.40%) |
Oct 09, 2015 | 58.10 | 59.13 | 57.88 | 58.58 | 2,422,746 | +0.67(+1.16%) |
Oct 08, 2015 | 57.21 | 58.05 | 56.71 | 57.91 | 2,093,681 | +0.58(+1.01%) |
Oct 07, 2015 | 57.39 | 58.02 | 57.02 | 57.33 | 2,458,950 | -0.05(-0.09%) |
Oct 06, 2015 | 57.41 | 57.42 | 56.63 | 57.38 | 1,499,813 | +0.16(+0.29%) |
Oct 05, 2015 | 56.51 | 57.49 | 56.32 | 57.21 | 1,710,922 | +1.00(+1.79%) |
Oct 02, 2015 | 54.58 | 56.23 | 54.35 | 56.21 | 1,915,905 | +0.90(+1.62%) |
Oct 01, 2015 | 55.68 | 55.74 | 54.64 | 55.31 | 2,050,533 | -0.06(-0.10%) |
Sep 30, 2015 | 55.21 | 55.84 | 55.07 | 55.37 | 2,526,954 | -0.30(-0.54%) |
Sep 29, 2015 | 55.31 | 55.74 | 55.24 | 55.67 | 2,557,272 | +0.24(+0.43%) |
Sep 28, 2015 | 56.14 | 56.72 | 55.40 | 55.43 | 2,153,210 | -0.55(-0.98%) |
Sep 25, 2015 | 55.26 | 56.20 | 54.89 | 55.98 | 1,726,838 | +0.82(+1.48%) |
Sep 24, 2015 | 54.93 | 55.50 | 54.29 | 55.16 | 2,567,576 | +0.11(+0.19%) |
Sep 23, 2015 | 54.58 | 55.20 | 54.34 | 55.06 | 1,684,722 | +0.44(+0.81%) |
Sep 22, 2015 | 55.19 | 55.42 | 54.28 | 54.62 | 1,353,044 | -1.36(-2.42%) |
Sep 21, 2015 | 55.39 | 56.25 | 55.20 | 55.97 | 851,764 | +0.78(+1.41%) |
Sep 18, 2015 | 55.69 | 55.83 | 55.10 | 55.20 | 2,876,715 | -1.19(-2.12%) |
Sep 17, 2015 | 57.05 | 57.17 | 56.28 | 56.39 | 1,264,325 | -0.62(-1.09%) |
Sep 16, 2015 | 56.74 | 57.12 | 56.45 | 57.01 | 1,210,004 | +0.25(+0.43%) |
Sep 15, 2015 | 56.12 | 56.89 | 55.93 | 56.77 | 1,315,722 | +0.73(+1.30%) |
Sep 14, 2015 | 56.44 | 56.72 | 55.87 | 56.04 | 919,577 | -0.07(-0.12%) |
Sep 11, 2015 | 56.19 | 56.42 | 55.72 | 56.10 | 1,669,820 | -0.26(-0.46%) |
Sep 10, 2015 | 55.82 | 56.76 | 55.68 | 56.37 | 1,810,955 | +0.14(+0.25%) |
Sep 09, 2015 | 56.78 | 56.85 | 56.02 | 56.23 | 1,413,861 | -0.09(-0.16%) |
Sep 08, 2015 | 56.17 | 56.46 | 55.68 | 56.32 | 1,575,882 | +1.01(+1.83%) |
Sep 04, 2015 | 55.07 | 55.30 | 55.30 | 55.30 | 1,478,173 | -0.41(-0.73%) |
Sep 03, 2015 | 56.14 | 56.67 | 55.61 | 55.71 | 1,701,709 | -0.44(-0.79%) |
Sep 02, 2015 | 54.97 | 56.16 | 54.67 | 56.15 | 3,852,950 | +2.55(+4.75%) |
Sep 01, 2015 | 53.67 | 54.48 | 53.39 | 53.60 | 2,020,038 | -1.16(-2.12%) |
Aug 31, 2015 | 54.39 | 55.31 | 54.08 | 54.77 | 1,645,258 | +0.15(+0.28%) |
Aug 28, 2015 | 54.98 | 55.27 | 54.18 | 54.61 | 2,361,388 | -0.47(-0.86%) |
Aug 27, 2015 | 54.98 | 55.23 | 54.24 | 55.08 | 1,902,400 | +0.45(+0.83%) |
Aug 26, 2015 | 53.39 | 54.67 | 53.22 | 54.63 | 3,012,846 | +2.53(+4.86%) |
Aug 25, 2015 | 53.50 | 53.97 | 52.05 | 52.09 | 2,811,241 | -0.83(-1.57%) |
Aug 24, 2015 | 52.93 | 54.26 | 52.05 | 52.92 | 4,286,632 | -1.69(-3.09%) |
Aug 21, 2015 | 55.52 | 55.93 | 54.49 | 54.61 | 1,903,222 | -1.61(-2.86%) |
Aug 20, 2015 | 56.87 | 57.11 | 56.15 | 56.22 | 2,057,466 | -1.31(-2.27%) |
Aug 19, 2015 | 56.90 | 57.79 | 56.22 | 57.53 | 2,192,534 | +0.88(+1.55%) |
Aug 18, 2015 | 56.63 | 57.15 | 56.43 | 56.65 | 1,418,378 | +0.05(+0.09%) |
Aug 17, 2015 | 56.21 | 56.63 | 55.67 | 56.60 | 1,202,500 | +0.24(+0.42%) |
Aug 14, 2015 | 55.92 | 56.42 | 55.76 | 56.37 | 835,932 | +0.56(+1.00%) |
Aug 13, 2015 | 56.06 | 56.26 | 55.71 | 55.81 | 1,001,017 | -0.32(-0.56%) |
Aug 12, 2015 | 56.17 | 56.20 | 55.57 | 56.12 | 2,057,408 | -0.60(-1.06%) |
Aug 11, 2015 | 56.20 | 56.89 | 55.94 | 56.72 | 1,312,056 | +0.21(+0.37%) |
Aug 10, 2015 | 56.45 | 56.80 | 56.22 | 56.51 | 972,934 | +0.59(+1.06%) |
Aug 07, 2015 | 56.50 | 56.50 | 55.42 | 55.92 | 1,520,751 | -0.67(-1.18%) |
Aug 06, 2015 | 57.30 | 57.32 | 56.06 | 56.58 | 1,573,551 | -0.52(-0.91%) |
Aug 05, 2015 | 57.74 | 58.07 | 57.01 | 57.10 | 1,636,656 | -0.09(-0.16%) |
Aug 04, 2015 | 57.51 | 57.97 | 56.86 | 57.19 | 2,640,788 | -0.24(-0.42%) |
Aug 03, 2015 | 56.97 | 57.62 | 56.87 | 57.44 | 1,914,011 | +0.46(+0.81%) |
Jul 31, 2015 | 57.11 | 57.33 | 56.57 | 56.97 | 1,765,261 | +0.23(+0.40%) |
Jul 30, 2015 | 56.40 | 56.86 | 56.04 | 56.75 | 3,057,276 | +0.02(+0.03%) |
Jul 29, 2015 | 56.85 | 57.94 | 56.13 | 56.73 | 4,266,172 | +2.53(+4.68%) |
Jul 28, 2015 | 52.63 | 54.32 | 52.30 | 54.20 | 2,510,959 | +1.60(+3.04%) |
Jul 27, 2015 | 51.87 | 52.74 | 51.87 | 52.60 | 1,583,371 | +0.37(+0.70%) |
Jul 24, 2015 | 52.35 | 52.66 | 51.96 | 52.23 | 1,218,363 | -0.09(-0.17%) |
Jul 23, 2015 | 52.79 | 52.88 | 52.22 | 52.32 | 1,360,848 | -0.67(-1.27%) |
Jul 22, 2015 | 53.01 | 53.60 | 52.88 | 52.99 | 2,098,282 | -0.11(-0.21%) |
Jul 21, 2015 | 51.78 | 53.32 | 51.54 | 53.11 | 2,618,406 | +1.40(+2.70%) |
Jul 20, 2015 | 51.20 | 51.78 | 51.12 | 51.71 | 1,066,357 | +0.54(+1.06%) |
Jul 17, 2015 | 51.38 | 52.05 | 51.09 | 51.17 | 1,549,427 | -0.26(-0.51%) |
Jul 16, 2015 | 51.43 | 51.81 | 51.25 | 51.43 | 1,168,683 | +0.23(+0.44%) |
Jul 15, 2015 | 52.30 | 52.50 | 51.07 | 51.20 | 1,630,454 | -1.04(-1.99%) |
Jul 14, 2015 | 52.62 | 52.68 | 52.05 | 52.24 | 1,456,920 | -0.41(-0.79%) |
Jul 13, 2015 | 51.76 | 52.74 | 51.71 | 52.65 | 1,477,401 | +1.04(+2.01%) |
Jul 10, 2015 | 50.99 | 51.83 | 50.66 | 51.61 | 1,557,912 | +1.13(+2.24%) |
Jul 09, 2015 | 50.94 | 51.26 | 50.50 | 50.49 | 1,196,648 | +0.22(+0.44%) |
Jul 08, 2015 | 50.88 | 51.14 | 50.06 | 50.27 | 1,580,722 | -1.06(-2.07%) |
Jul 07, 2015 | 50.60 | 51.38 | 50.35 | 51.33 | 1,839,737 | +0.84(+1.67%) |
Jul 06, 2015 | 50.49 | 51.22 | 50.27 | 50.49 | 1,405,998 | -0.73(-1.43%) |
Jul 02, 2015 | 50.79 | 51.22 | 51.22 | 51.22 | 1,975,908 | +0.64(+1.27%) |
Jul 01, 2015 | 51.00 | 51.12 | 50.53 | 50.57 | 1,544,034 | -0.10(-0.19%) |
Jun 30, 2015 | 50.65 | 51.77 | 50.41 | 50.67 | 1,724,942 | +0.57(+1.13%) |
Jun 29, 2015 | 50.73 | 51.14 | 50.10 | 50.10 | 1,525,961 | -1.10(-2.14%) |
Jun 26, 2015 | 50.92 | 51.40 | 50.72 | 51.20 | 1,641,188 | +0.46(+0.91%) |
Jun 25, 2015 | 50.96 | 51.14 | 50.66 | 50.74 | 1,338,568 | -0.11(-0.21%) |
Jun 24, 2015 | 51.91 | 52.08 | 50.82 | 50.84 | 1,441,377 | -0.95(-1.83%) |
Jun 23, 2015 | 52.55 | 52.55 | 51.64 | 51.79 | 884,981 | -0.32(-0.61%) |
Jun 22, 2015 | 52.52 | 52.63 | 52.02 | 52.11 | 958,102 | -0.04(-0.08%) |
Jun 19, 2015 | 52.60 | 52.69 | 52.03 | 52.15 | 1,748,048 | -0.48(-0.91%) |
Jun 18, 2015 | 52.22 | 53.14 | 52.10 | 52.63 | 2,468,523 | +0.63(+1.21%) |
Jun 17, 2015 | 51.91 | 52.22 | 51.73 | 52.00 | 1,946,198 | +0.08(+0.15%) |
Jun 16, 2015 | 51.68 | 52.05 | 51.59 | 51.92 | 2,061,235 | +0.15(+0.28%) |
Jun 15, 2015 | 51.35 | 51.83 | 50.99 | 51.78 | 1,655,589 | +0.04(+0.08%) |
Jun 12, 2015 | 51.97 | 52.12 | 51.28 | 51.74 | 1,847,914 | -0.50(-0.96%) |
Jun 11, 2015 | 51.89 | 52.34 | 51.89 | 52.24 | 1,357,468 | +0.41(+0.78%) |
Jun 10, 2015 | 51.94 | 52.42 | 51.73 | 51.83 | 1,413,599 | +0.04(+0.08%) |
Jun 09, 2015 | 51.29 | 52.51 | 51.22 | 51.79 | 2,651,720 | +0.34(+0.66%) |
Jun 08, 2015 | 51.95 | 51.98 | 51.34 | 51.45 | 1,981,772 | -0.67(-1.29%) |
Jun 05, 2015 | 51.22 | 52.31 | 51.22 | 52.13 | 2,730,044 | +0.67(+1.31%) |
Jun 04, 2015 | 52.05 | 52.21 | 51.28 | 51.45 | 2,941,395 | -1.03(-1.97%) |
Jun 03, 2015 | 50.33 | 52.78 | 50.27 | 52.48 | 4,071,692 | +2.73(+5.48%) |
Jun 02, 2015 | 49.76 | 50.31 | 49.61 | 49.75 | 4,053,968 | -0.38(-0.76%) |
Jun 01, 2015 | 50.08 | 50.28 | 49.61 | 50.13 | 2,001,882 | +0.31(+0.62%) |
May 29, 2015 | 50.33 | 50.60 | 49.68 | 49.83 | 2,838,178 | -0.62(-1.23%) |
May 28, 2015 | 51.10 | 51.31 | 50.26 | 50.45 | 2,004,590 | -0.69(-1.36%) |
May 27, 2015 | 50.84 | 51.29 | 50.51 | 51.14 | 1,598,967 | +0.35(+0.68%) |
May 26, 2015 | 51.17 | 51.33 | 50.59 | 50.80 | 2,345,569 | -0.89(-1.72%) |
May 22, 2015 | 51.72 | 51.68 | 51.68 | 51.68 | 1,321,768 | -0.19(-0.36%) |
May 21, 2015 | 51.61 | 52.05 | 51.45 | 51.87 | 1,912,470 | +0.28(+0.55%) |
May 20, 2015 | 52.33 | 52.40 | 51.55 | 51.59 | 1,120,818 | -0.77(-1.46%) |
May 19, 2015 | 52.80 | 53.09 | 52.29 | 52.35 | 1,561,848 | -0.44(-0.84%) |
May 18, 2015 | 52.09 | 52.89 | 51.93 | 52.80 | 1,737,528 | +0.72(+1.38%) |
May 15, 2015 | 52.10 | 52.54 | 51.87 | 52.08 | 1,292,817 | +0.11(+0.22%) |
May 14, 2015 | 52.39 | 52.39 | 51.76 | 51.97 | 1,937,548 | -0.13(-0.25%) |
May 13, 2015 | 52.43 | 52.91 | 52.00 | 52.10 | 1,404,405 | -0.36(-0.69%) |
May 12, 2015 | 52.44 | 52.64 | 52.14 | 52.46 | 1,400,961 | -0.23(-0.43%) |
May 11, 2015 | 52.81 | 53.27 | 52.47 | 52.68 | 1,529,036 | -0.35(-0.65%) |
May 08, 2015 | 53.18 | 53.95 | 53.00 | 53.03 | 2,299,414 | +0.38(+0.72%) |
May 07, 2015 | 52.01 | 52.99 | 52.01 | 52.65 | 2,174,452 | +0.55(+1.05%) |
May 06, 2015 | 52.02 | 52.27 | 51.55 | 52.10 | 2,030,531 | +0.45(+0.88%) |
May 05, 2015 | 53.02 | 53.28 | 51.63 | 51.65 | 2,234,779 | -1.69(-3.16%) |
May 04, 2015 | 53.14 | 53.69 | 52.72 | 53.34 | 3,718,210 | +1.08(+2.07%) |
May 01, 2015 | 52.24 | 52.78 | 52.07 | 52.26 | 2,348,930 | +0.28(+0.54%) |
Apr 30, 2015 | 52.00 | 52.24 | 51.67 | 51.97 | 3,166,029 | -0.27(-0.52%) |
Apr 29, 2015 | 52.33 | 52.76 | 51.67 | 52.24 | 3,734,473 | -0.81(-1.53%) |
Apr 28, 2015 | 53.39 | 53.68 | 52.42 | 53.06 | 7,748,648 | -2.59(-4.66%) |
Apr 27, 2015 | 54.48 | 56.47 | 54.30 | 55.65 | 6,533,392 | -1.38(-2.42%) |
Apr 24, 2015 | 57.19 | 57.24 | 56.69 | 57.03 | 1,274,629 | +0.02(+0.04%) |
Apr 23, 2015 | 56.55 | 57.31 | 56.53 | 57.00 | 1,160,868 | +0.15(+0.27%) |
Apr 22, 2015 | 56.90 | 57.03 | 56.52 | 56.85 | 1,148,691 | -0.09(-0.16%) |
Apr 21, 2015 | 56.65 | 57.20 | 56.53 | 56.94 | 1,677,262 | +0.36(+0.64%) |
Apr 20, 2015 | 55.75 | 57.07 | 55.58 | 56.58 | 1,941,877 | +1.23(+2.22%) |
Apr 17, 2015 | 55.47 | 55.66 | 55.18 | 55.35 | 2,288,602 | -0.76(-1.35%) |
Apr 16, 2015 | 56.53 | 56.64 | 56.00 | 56.11 | 1,371,065 | -0.58(-1.03%) |
Apr 15, 2015 | 57.11 | 57.49 | 56.37 | 56.69 | 1,962,376 | -0.44(-0.78%) |
Apr 14, 2015 | 56.61 | 57.39 | 56.16 | 57.13 | 1,982,483 | +0.33(+0.58%) |
Apr 13, 2015 | 58.00 | 58.04 | 56.69 | 56.80 | 1,845,695 | -1.36(-2.35%) |
Apr 10, 2015 | 57.98 | 58.33 | 57.72 | 58.17 | 1,287,796 | +0.34(+0.59%) |
Apr 09, 2015 | 57.46 | 58.01 | 57.46 | 57.83 | 1,412,885 | +0.34(+0.59%) |
Apr 08, 2015 | 57.40 | 58.02 | 56.78 | 57.49 | 1,504,176 | -0.15(-0.27%) |
Apr 07, 2015 | 57.66 | 58.14 | 57.44 | 57.64 | 1,500,907 | +0.11(+0.18%) |
Apr 06, 2015 | 57.18 | 57.81 | 57.03 | 57.54 | 1,796,074 | -0.04(-0.08%) |
Apr 02, 2015 | 58.24 | 57.58 | 57.58 | 57.58 | 2,513,081 | -0.53(-0.91%) |
Apr 01, 2015 | 58.80 | 59.00 | 58.05 | 58.11 | 1,785,244 | -0.99(-1.68%) |
Mar 31, 2015 | 59.00 | 59.56 | 58.64 | 59.10 | 1,768,233 | +0.02(+0.03%) |
Mar 30, 2015 | 59.01 | 59.49 | 58.76 | 59.09 | 2,107,716 | +0.14(+0.24%) |
Mar 27, 2015 | 58.97 | 59.13 | 58.74 | 58.94 | 1,818,457 | -0.09(-0.16%) |
Mar 26, 2015 | 58.83 | 59.38 | 58.46 | 59.04 | 1,973,319 | -0.14(-0.23%) |
Mar 25, 2015 | 60.59 | 60.72 | 59.17 | 59.17 | 1,933,733 | -1.41(-2.33%) |
Mar 24, 2015 | 61.01 | 61.35 | 60.38 | 60.59 | 3,471,850 | -0.55(-0.90%) |
Mar 23, 2015 | 61.31 | 61.49 | 61.08 | 61.14 | 2,556,541 | +0.27(+0.45%) |
Mar 20, 2015 | 61.06 | 61.39 | 60.58 | 60.86 | 4,124,425 | +0.19(+0.32%) |
Mar 19, 2015 | 60.65 | 60.91 | 60.36 | 60.67 | 1,850,142 | -0.02(-0.04%) |
Mar 18, 2015 | 59.92 | 60.85 | 59.54 | 60.69 | 1,494,067 | +0.43(+0.71%) |
Mar 17, 2015 | 60.29 | 60.61 | 59.90 | 60.26 | 1,444,180 | -0.56(-0.92%) |
Mar 16, 2015 | 60.30 | 60.89 | 59.72 | 60.82 | 2,448,483 | +1.53(+2.59%) |
Mar 13, 2015 | 59.59 | 59.75 | 58.94 | 59.29 | 1,697,305 | -0.42(-0.70%) |
Mar 12, 2015 | 58.65 | 59.79 | 58.61 | 59.71 | 1,394,339 | +1.20(+2.06%) |
Mar 11, 2015 | 58.13 | 58.56 | 57.84 | 58.50 | 2,077,094 | -0.01(-0.01%) |
Mar 10, 2015 | 59.05 | 59.06 | 58.38 | 58.51 | 2,059,385 | -1.15(-1.92%) |
Mar 09, 2015 | 59.34 | 59.88 | 59.22 | 59.66 | 1,205,648 | +0.27(+0.45%) |
Mar 06, 2015 | 59.38 | 59.82 | 59.24 | 59.39 | 1,411,928 | -0.44(-0.73%) |
Mar 05, 2015 | 59.74 | 59.98 | 59.41 | 59.83 | 1,155,006 | +0.13(+0.22%) |
Mar 04, 2015 | 59.86 | 60.27 | 59.51 | 59.70 | 1,611,916 | -0.27(-0.44%) |
Mar 03, 2015 | 59.84 | 60.40 | 59.63 | 59.97 | 3,871,183 | +0.86(+1.45%) |
Mar 02, 2015 | 59.75 | 59.80 | 58.95 | 59.11 | 2,562,981 | -0.56(-0.94%) |
Feb 27, 2015 | 59.51 | 59.90 | 59.23 | 59.67 | 2,017,901 | +0.07(+0.12%) |
Feb 26, 2015 | 59.12 | 59.64 | 58.74 | 59.60 | 1,605,247 | +0.53(+0.90%) |
Feb 25, 2015 | 59.56 | 59.87 | 59.01 | 59.07 | 1,376,755 | -0.35(-0.58%) |
Feb 24, 2015 | 58.66 | 59.43 | 58.45 | 59.41 | 1,472,036 | +0.67(+1.15%) |
Feb 23, 2015 | 58.25 | 58.78 | 58.10 | 58.74 | 1,102,142 | +0.51(+0.88%) |
Feb 20, 2015 | 57.51 | 58.30 | 57.06 | 58.22 | 1,202,450 | +0.53(+0.92%) |
Feb 19, 2015 | 57.32 | 58.13 | 57.01 | 57.69 | 1,125,846 | +0.37(+0.64%) |
Feb 18, 2015 | 57.41 | 58.14 | 56.71 | 57.32 | 1,548,174 | -0.35(-0.60%) |
Feb 17, 2015 | 58.08 | 58.20 | 57.54 | 57.67 | 1,251,601 | -0.62(-1.06%) |
Feb 13, 2015 | 57.89 | 58.29 | 58.29 | 58.29 | 1,702,220 | +0.60(+1.04%) |
Feb 12, 2015 | 57.46 | 57.93 | 57.28 | 57.68 | 1,763,199 | +0.47(+0.81%) |
Feb 11, 2015 | 57.21 | 57.79 | 57.15 | 57.22 | 2,273,210 | +0.08(+0.14%) |
Feb 10, 2015 | 56.94 | 57.40 | 56.50 | 57.14 | 2,188,571 | +0.53(+0.93%) |
Feb 09, 2015 | 56.52 | 56.69 | 56.09 | 56.61 | 2,383,792 | -0.01(-0.02%) |
Feb 06, 2015 | 57.18 | 57.19 | 56.49 | 56.62 | 2,945,906 | -0.37(-0.65%) |
Feb 05, 2015 | 56.74 | 57.40 | 56.50 | 56.99 | 4,172,433 | +0.38(+0.67%) |
Feb 04, 2015 | 57.82 | 57.82 | 54.88 | 56.62 | 12,749,478 | -3.80(-6.29%) |
Feb 03, 2015 | 59.94 | 60.62 | 58.82 | 60.41 | 11,437,874 | +1.44(+2.44%) |