Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.21 | 37.54 | 36.65 | 36.84 | 2,182,552 | -0.27(-0.73%) |
Feb 26, 2016 | 37.23 | 37.42 | 36.70 | 37.11 | 1,985,044 | +0.09(+0.24%) |
Feb 25, 2016 | 37.35 | 37.57 | 36.12 | 37.02 | 3,137,216 | -0.18(-0.48%) |
Feb 24, 2016 | 37.50 | 37.50 | 35.94 | 37.20 | 3,874,467 | -0.77(-2.03%) |
Feb 23, 2016 | 38.03 | 38.22 | 37.14 | 37.97 | 4,025,956 | -0.29(-0.76%) |
Feb 22, 2016 | 37.59 | 38.29 | 37.11 | 38.26 | 2,483,423 | +1.16(+3.13%) |
Feb 19, 2016 | 36.78 | 37.48 | 36.47 | 37.10 | 2,639,781 | -0.06(-0.16%) |
Feb 18, 2016 | 37.51 | 37.56 | 36.86 | 37.16 | 4,025,829 | -0.15(-0.40%) |
Feb 17, 2016 | 35.84 | 37.32 | 35.18 | 37.31 | 4,692,183 | +2.03(+5.75%) |
Feb 16, 2016 | 33.90 | 35.49 | 33.86 | 35.28 | 4,583,359 | +2.45(+7.46%) |
Feb 12, 2016 | 32.15 | 32.83 | 32.83 | 32.83 | 3,339,600 | +1.40(+4.45%) |
Feb 11, 2016 | 30.97 | 31.76 | 30.92 | 31.43 | 5,311,886 | -0.13(-0.41%) |
Feb 10, 2016 | 31.43 | 32.55 | 31.21 | 31.56 | 5,222,279 | +0.37(+1.19%) |
Feb 09, 2016 | 31.50 | 32.22 | 30.66 | 31.19 | 4,891,679 | -0.88(-2.74%) |
Feb 08, 2016 | 33.79 | 33.79 | 30.64 | 32.07 | 6,153,034 | -2.01(-5.90%) |
Feb 05, 2016 | 35.86 | 36.15 | 33.98 | 34.08 | 3,278,900 | -1.97(-5.46%) |
Feb 04, 2016 | 35.33 | 36.12 | 35.18 | 36.05 | 3,336,582 | +0.87(+2.47%) |
Feb 03, 2016 | 34.89 | 35.41 | 33.71 | 35.18 | 4,190,423 | +0.66(+1.93%) |
Feb 02, 2016 | 35.44 | 35.51 | 34.44 | 34.52 | 3,115,081 | -0.44(-1.24%) |
Feb 01, 2016 | 34.21 | 35.13 | 33.71 | 34.95 | 1,814,488 | +0.54(+1.57%) |
Jan 29, 2016 | 33.89 | 34.44 | 33.86 | 34.41 | 3,333,653 | +0.68(+2.02%) |
Jan 28, 2016 | 34.79 | 34.79 | 33.45 | 33.73 | 3,189,796 | -0.58(-1.69%) |
Jan 27, 2016 | 34.58 | 34.89 | 34.17 | 34.31 | 3,466,240 | -0.37(-1.07%) |
Jan 26, 2016 | 33.90 | 35.01 | 33.80 | 34.68 | 4,982,041 | +0.84(+2.48%) |
Jan 25, 2016 | 33.69 | 34.00 | 33.21 | 33.84 | 4,107,149 | +0.14(+0.42%) |
Jan 22, 2016 | 33.67 | 34.03 | 33.36 | 33.70 | 4,518,866 | +0.87(+2.65%) |
Jan 21, 2016 | 32.48 | 33.57 | 32.05 | 32.83 | 4,110,655 | +0.43(+1.33%) |
Jan 20, 2016 | 32.32 | 33.01 | 31.63 | 32.40 | 7,073,147 | -0.48(-1.46%) |
Jan 19, 2016 | 33.76 | 33.76 | 32.42 | 32.88 | 5,017,848 | -0.28(-0.84%) |
Jan 15, 2016 | 34.57 | 33.16 | 33.16 | 33.16 | 5,117,100 | -1.63(-4.69%) |
Jan 14, 2016 | 33.79 | 35.20 | 33.38 | 34.79 | 4,741,684 | +1.05(+3.11%) |
Jan 13, 2016 | 35.30 | 35.60 | 33.49 | 33.74 | 4,123,183 | -1.40(-3.98%) |
Jan 12, 2016 | 35.79 | 36.42 | 34.56 | 35.14 | 4,581,252 | -0.37(-1.04%) |
Jan 11, 2016 | 37.09 | 37.63 | 35.23 | 35.51 | 9,474,235 | -2.69(-7.04%) |
Jan 08, 2016 | 39.35 | 39.55 | 38.12 | 38.20 | 2,583,326 | -1.00(-2.55%) |
Jan 07, 2016 | 39.88 | 40.13 | 39.20 | 39.20 | 2,223,540 | -1.58(-3.87%) |
Jan 06, 2016 | 41.03 | 41.29 | 40.52 | 40.78 | 2,315,322 | -0.78(-1.88%) |
Jan 05, 2016 | 42.03 | 42.08 | 40.81 | 41.56 | 2,956,560 | -0.19(-0.46%) |
Jan 04, 2016 | 41.38 | 41.91 | 41.24 | 41.75 | 3,389,084 | -0.61(-1.44%) |
Dec 31, 2015 | 41.13 | 42.36 | 42.36 | 42.36 | 4,036,300 | +1.92(+4.75%) |
Dec 30, 2015 | 40.09 | 40.57 | 39.97 | 40.44 | 2,208,639 | +0.19(+0.47%) |
Dec 29, 2015 | 39.69 | 40.35 | 39.55 | 40.25 | 1,089,479 | +0.79(+2.00%) |
Dec 28, 2015 | 39.63 | 39.77 | 39.01 | 39.46 | 1,348,607 | -0.28(-0.70%) |
Dec 24, 2015 | 39.37 | 39.74 | 39.74 | 39.74 | 525,400 | +0.47(+1.20%) |
Dec 23, 2015 | 39.19 | 39.36 | 38.94 | 39.27 | 1,742,524 | +0.37(+0.95%) |
Dec 22, 2015 | 38.98 | 39.14 | 38.43 | 38.90 | 2,322,269 | +0.01(+0.03%) |
Dec 21, 2015 | 39.16 | 39.41 | 38.57 | 38.89 | 2,774,410 | +0.03(+0.08%) |
Dec 18, 2015 | 39.80 | 40.12 | 38.86 | 38.86 | 3,517,609 | -1.19(-2.97%) |
Dec 17, 2015 | 41.30 | 41.52 | 39.99 | 40.05 | 2,481,587 | -1.11(-2.70%) |
Dec 16, 2015 | 40.38 | 41.30 | 40.01 | 41.16 | 4,385,165 | +1.16(+2.90%) |
Dec 15, 2015 | 40.16 | 40.77 | 39.96 | 40.00 | 3,347,816 | +0.23(+0.57%) |
Dec 14, 2015 | 41.30 | 41.43 | 39.45 | 39.77 | 3,796,628 | -1.62(-3.90%) |
Dec 11, 2015 | 41.72 | 41.93 | 41.04 | 41.39 | 3,690,046 | -0.79(-1.87%) |
Dec 10, 2015 | 41.47 | 43.01 | 40.85 | 42.18 | 5,379,809 | +0.89(+2.16%) |
Dec 09, 2015 | 41.61 | 42.26 | 41.13 | 41.29 | 1,805,843 | -0.69(-1.64%) |
Dec 08, 2015 | 41.91 | 42.35 | 41.65 | 41.98 | 1,567,100 | -0.42(-0.99%) |
Dec 07, 2015 | 42.30 | 42.47 | 41.97 | 42.40 | 1,918,523 | +0.09(+0.21%) |
Dec 04, 2015 | 41.91 | 42.57 | 41.57 | 42.31 | 1,672,470 | +0.25(+0.59%) |
Dec 03, 2015 | 42.95 | 43.30 | 41.74 | 42.06 | 2,890,702 | -0.82(-1.91%) |
Dec 02, 2015 | 43.11 | 43.20 | 42.82 | 42.88 | 1,393,626 | -0.26(-0.60%) |
Dec 01, 2015 | 42.83 | 43.38 | 42.36 | 43.14 | 2,501,232 | +0.73(+1.72%) |
Nov 30, 2015 | 41.95 | 42.44 | 41.50 | 42.41 | 2,302,897 | +0.42(+1.00%) |
Nov 27, 2015 | 41.76 | 42.20 | 41.76 | 41.99 | 1,127,637 | -0.30(-0.71%) |
Nov 25, 2015 | 41.75 | 42.29 | 42.29 | 42.29 | 1,698,900 | +0.66(+1.59%) |
Nov 24, 2015 | 41.92 | 42.17 | 41.48 | 41.63 | 3,630,484 | -0.77(-1.82%) |
Nov 23, 2015 | 42.24 | 42.95 | 41.99 | 42.40 | 2,374,733 | -0.39(-0.91%) |
Nov 20, 2015 | 42.44 | 42.81 | 41.83 | 42.79 | 2,539,072 | +0.79(+1.88%) |
Nov 19, 2015 | 43.10 | 43.23 | 41.69 | 42.00 | 3,798,255 | -1.25(-2.89%) |
Nov 18, 2015 | 43.27 | 43.31 | 42.28 | 43.25 | 3,540,960 | +0.10(+0.23%) |
Nov 17, 2015 | 44.06 | 44.10 | 43.06 | 43.15 | 3,884,890 | -0.95(-2.15%) |
Nov 16, 2015 | 45.19 | 45.85 | 44.05 | 44.10 | 3,157,563 | -1.25(-2.76%) |
Nov 13, 2015 | 45.53 | 46.31 | 45.13 | 45.35 | 1,385,978 | -0.40(-0.87%) |
Nov 12, 2015 | 46.00 | 46.37 | 45.70 | 45.75 | 1,594,420 | -0.63(-1.36%) |
Nov 11, 2015 | 46.31 | 47.01 | 45.86 | 46.38 | 1,382,665 | +0.37(+0.80%) |
Nov 10, 2015 | 45.38 | 46.20 | 45.32 | 46.01 | 1,221,255 | +0.36(+0.79%) |
Nov 09, 2015 | 45.88 | 45.92 | 44.92 | 45.65 | 1,294,815 | -0.48(-1.04%) |
Nov 06, 2015 | 46.05 | 46.46 | 45.11 | 46.13 | 2,642,128 | +0.45(+0.99%) |
Nov 05, 2015 | 46.00 | 46.10 | 45.32 | 45.68 | 2,505,627 | -0.09(-0.20%) |
Nov 04, 2015 | 46.35 | 46.46 | 45.58 | 45.77 | 2,046,517 | -0.63(-1.36%) |
Nov 03, 2015 | 45.60 | 46.47 | 45.27 | 46.40 | 1,180,023 | +0.74(+1.62%) |
Nov 02, 2015 | 44.74 | 45.76 | 44.74 | 45.66 | 1,608,567 | +1.14(+2.56%) |
Oct 30, 2015 | 44.53 | 44.87 | 44.26 | 44.52 | 2,583,124 | -0.02(-0.04%) |
Oct 29, 2015 | 44.45 | 44.94 | 43.62 | 44.54 | 1,545,552 | -0.22(-0.49%) |
Oct 28, 2015 | 44.77 | 44.99 | 44.17 | 44.76 | 1,541,157 | +0.25(+0.57%) |
Oct 27, 2015 | 44.03 | 44.56 | 43.94 | 44.51 | 2,720,948 | +0.25(+0.55%) |
Oct 26, 2015 | 44.17 | 44.44 | 44.00 | 44.26 | 2,845,228 | +0.00(+0.00%) |
Oct 23, 2015 | 43.81 | 44.28 | 43.70 | 44.26 | 4,891,996 | +0.76(+1.75%) |
Oct 22, 2015 | 44.37 | 44.66 | 43.43 | 43.50 | 5,222,645 | -0.76(-1.72%) |
Oct 21, 2015 | 45.66 | 45.66 | 44.09 | 44.26 | 2,463,486 | -1.13(-2.49%) |
Oct 20, 2015 | 45.65 | 45.81 | 45.13 | 45.39 | 1,822,389 | -0.39(-0.85%) |
Oct 19, 2015 | 45.58 | 45.95 | 45.56 | 45.78 | 1,240,476 | -0.05(-0.11%) |
Oct 16, 2015 | 45.79 | 46.19 | 45.68 | 45.83 | 1,264,775 | +0.03(+0.07%) |
Oct 15, 2015 | 45.10 | 45.98 | 44.89 | 45.80 | 2,967,475 | +1.04(+2.32%) |
Oct 14, 2015 | 44.58 | 44.97 | 44.38 | 44.76 | 2,020,121 | +0.10(+0.22%) |
Oct 13, 2015 | 44.28 | 44.90 | 44.18 | 44.66 | 1,983,938 | +0.33(+0.74%) |
Oct 12, 2015 | 44.92 | 45.29 | 44.30 | 44.33 | 1,586,202 | -0.82(-1.82%) |
Oct 09, 2015 | 45.08 | 45.70 | 45.08 | 45.15 | 1,877,152 | -0.06(-0.13%) |
Oct 08, 2015 | 45.22 | 45.75 | 44.79 | 45.21 | 2,090,500 | -0.11(-0.24%) |
Oct 07, 2015 | 45.10 | 45.52 | 44.76 | 45.32 | 1,416,188 | +0.18(+0.40%) |
Oct 06, 2015 | 44.97 | 45.42 | 44.74 | 45.14 | 1,408,577 | +0.05(+0.11%) |
Oct 05, 2015 | 44.79 | 45.41 | 44.72 | 45.09 | 1,682,535 | +0.80(+1.81%) |
Oct 02, 2015 | 42.95 | 44.30 | 42.82 | 44.29 | 3,050,524 | +0.34(+0.76%) |
Oct 01, 2015 | 43.18 | 43.96 | 42.95 | 43.95 | 2,141,802 | +1.02(+2.36%) |
Sep 30, 2015 | 42.86 | 43.80 | 42.68 | 42.94 | 3,291,472 | +0.45(+1.06%) |
Sep 29, 2015 | 43.20 | 43.28 | 42.10 | 42.49 | 5,347,658 | -0.60(-1.39%) |
Sep 28, 2015 | 47.26 | 47.40 | 43.02 | 43.09 | 10,731,363 | -4.87(-10.15%) |
Sep 25, 2015 | 48.86 | 49.00 | 47.74 | 47.96 | 1,960,710 | -0.23(-0.48%) |
Sep 24, 2015 | 47.57 | 48.52 | 47.57 | 48.19 | 2,287,980 | -0.16(-0.33%) |
Sep 23, 2015 | 48.26 | 48.53 | 48.00 | 48.35 | 821,946 | +0.07(+0.14%) |
Sep 22, 2015 | 48.48 | 48.61 | 47.97 | 48.28 | 1,652,854 | -0.81(-1.65%) |
Sep 21, 2015 | 48.97 | 49.24 | 48.70 | 49.09 | 1,518,252 | +0.39(+0.80%) |
Sep 18, 2015 | 48.01 | 49.20 | 48.01 | 48.70 | 1,843,078 | -0.10(-0.20%) |
Sep 17, 2015 | 47.93 | 49.02 | 47.76 | 48.80 | 1,941,007 | +1.02(+2.13%) |
Sep 16, 2015 | 47.46 | 47.87 | 47.22 | 47.78 | 1,160,794 | +0.59(+1.25%) |
Sep 15, 2015 | 46.08 | 47.37 | 46.00 | 47.19 | 2,253,067 | +0.35(+0.75%) |
Sep 14, 2015 | 47.38 | 47.40 | 46.27 | 46.84 | 2,440,330 | -0.49(-1.04%) |
Sep 11, 2015 | 47.60 | 48.00 | 46.90 | 47.33 | 1,895,885 | -0.44(-0.92%) |
Sep 10, 2015 | 47.44 | 48.06 | 47.26 | 47.77 | 1,328,215 | +0.40(+0.84%) |
Sep 09, 2015 | 48.86 | 48.97 | 47.31 | 47.37 | 1,151,528 | -0.85(-1.76%) |
Sep 08, 2015 | 48.05 | 48.53 | 47.67 | 48.22 | 1,109,766 | +1.02(+2.16%) |
Sep 04, 2015 | 46.97 | 47.20 | 47.20 | 47.20 | 1,262,100 | -0.28(-0.59%) |
Sep 03, 2015 | 47.10 | 47.63 | 46.72 | 47.48 | 1,813,511 | +0.66(+1.41%) |
Sep 02, 2015 | 46.88 | 47.25 | 45.29 | 46.82 | 2,187,280 | +0.28(+0.60%) |
Sep 01, 2015 | 47.05 | 48.44 | 46.33 | 46.54 | 2,579,991 | -1.58(-3.28%) |
Aug 31, 2015 | 49.10 | 49.10 | 47.97 | 48.12 | 2,207,158 | -1.20(-2.43%) |
Aug 28, 2015 | 48.91 | 49.67 | 48.67 | 49.32 | 1,377,703 | +0.26(+0.53%) |
Aug 27, 2015 | 47.47 | 49.27 | 47.07 | 49.06 | 2,198,819 | +2.16(+4.61%) |
Aug 26, 2015 | 47.55 | 47.55 | 45.55 | 46.90 | 3,215,680 | +0.47(+1.01%) |
Aug 25, 2015 | 47.70 | 48.10 | 46.38 | 46.43 | 3,032,485 | -0.24(-0.51%) |
Aug 24, 2015 | 45.02 | 48.51 | 43.18 | 46.67 | 4,533,381 | -1.77(-3.65%) |
Aug 21, 2015 | 49.72 | 49.98 | 48.39 | 48.44 | 2,676,062 | -1.93(-3.83%) |
Aug 20, 2015 | 51.92 | 52.12 | 50.36 | 50.37 | 1,716,709 | -1.67(-3.21%) |
Aug 19, 2015 | 52.23 | 52.44 | 51.73 | 52.04 | 1,058,679 | -0.41(-0.78%) |
Aug 18, 2015 | 52.42 | 52.64 | 52.26 | 52.45 | 1,077,536 | -0.20(-0.38%) |
Aug 17, 2015 | 52.34 | 52.68 | 51.92 | 52.65 | 1,656,134 | +0.63(+1.21%) |
Aug 14, 2015 | 51.60 | 52.11 | 51.19 | 52.02 | 1,853,788 | +0.44(+0.85%) |
Aug 13, 2015 | 50.94 | 51.91 | 50.74 | 51.58 | 1,172,228 | +0.50(+0.98%) |
Aug 12, 2015 | 51.05 | 51.72 | 50.96 | 51.08 | 1,922,895 | -0.53(-1.03%) |
Aug 11, 2015 | 52.29 | 52.50 | 51.24 | 51.61 | 2,298,331 | -0.87(-1.66%) |
Aug 10, 2015 | 52.44 | 52.78 | 52.28 | 52.48 | 1,213,516 | +0.33(+0.63%) |
Aug 07, 2015 | 52.27 | 52.98 | 51.52 | 52.15 | 1,729,689 | -0.27(-0.52%) |
Aug 06, 2015 | 54.30 | 54.36 | 51.76 | 52.42 | 4,020,281 | -1.85(-3.41%) |
Aug 05, 2015 | 52.96 | 54.42 | 52.32 | 54.27 | 3,738,245 | +1.76(+3.35%) |
Aug 04, 2015 | 52.88 | 53.30 | 52.39 | 52.51 | 2,371,659 | -0.59(-1.11%) |
Aug 03, 2015 | 52.71 | 53.40 | 52.52 | 53.10 | 2,585,717 | +0.64(+1.22%) |
Jul 31, 2015 | 52.85 | 53.08 | 52.33 | 52.46 | 1,651,556 | +0.05(+0.10%) |
Jul 30, 2015 | 51.90 | 52.63 | 51.76 | 52.41 | 1,195,976 | +0.05(+0.10%) |
Jul 29, 2015 | 51.53 | 52.46 | 51.46 | 52.36 | 2,011,671 | +0.63(+1.22%) |
Jul 28, 2015 | 51.48 | 51.91 | 50.91 | 51.73 | 1,135,830 | +0.60(+1.17%) |
Jul 27, 2015 | 51.89 | 51.89 | 50.89 | 51.13 | 1,322,663 | -0.82(-1.58%) |
Jul 24, 2015 | 52.38 | 52.39 | 51.76 | 51.95 | 1,716,543 | -0.13(-0.25%) |
Jul 23, 2015 | 52.81 | 52.81 | 51.72 | 52.08 | 2,287,205 | -0.46(-0.88%) |
Jul 22, 2015 | 53.81 | 53.81 | 52.43 | 52.54 | 1,838,416 | -0.47(-0.89%) |
Jul 21, 2015 | 52.48 | 53.15 | 52.48 | 53.01 | 1,405,099 | +0.43(+0.82%) |
Jul 20, 2015 | 52.63 | 53.01 | 52.12 | 52.58 | 1,390,980 | -0.15(-0.28%) |
Jul 17, 2015 | 53.00 | 53.00 | 52.14 | 52.73 | 1,692,509 | -0.16(-0.30%) |
Jul 16, 2015 | 52.31 | 53.11 | 52.12 | 52.89 | 3,507,626 | +1.15(+2.22%) |
Jul 15, 2015 | 51.63 | 51.78 | 50.77 | 51.74 | 3,622,248 | +1.01(+1.99%) |
Jul 14, 2015 | 50.87 | 51.50 | 50.64 | 50.73 | 1,472,552 | -0.25(-0.49%) |
Jul 13, 2015 | 50.90 | 51.65 | 50.76 | 50.98 | 5,412,692 | +0.12(+0.24%) |
Jul 10, 2015 | 49.99 | 51.51 | 48.99 | 50.86 | 5,431,837 | +1.87(+3.82%) |
Jul 09, 2015 | 49.43 | 49.76 | 48.82 | 48.99 | 1,507,840 | +0.01(+0.02%) |
Jul 08, 2015 | 49.48 | 49.61 | 48.70 | 48.98 | 1,709,629 | -0.80(-1.61%) |
Jul 07, 2015 | 50.82 | 50.82 | 48.89 | 49.78 | 3,466,490 | -0.72(-1.43%) |
Jul 06, 2015 | 50.43 | 50.91 | 50.13 | 50.50 | 2,644,418 | -0.20(-0.39%) |
Jul 02, 2015 | 52.47 | 50.70 | 50.70 | 50.70 | 2,635,000 | -3.77(-6.92%) |
Jul 01, 2015 | 55.01 | 55.01 | 54.09 | 54.47 | 1,653,627 | +0.40(+0.74%) |
Jun 30, 2015 | 54.65 | 54.65 | 53.41 | 54.07 | 1,879,450 | -0.10(-0.18%) |
Jun 29, 2015 | 55.73 | 55.73 | 54.05 | 54.17 | 2,622,867 | -1.95(-3.47%) |
Jun 26, 2015 | 56.70 | 56.70 | 55.96 | 56.12 | 1,314,481 | -0.09(-0.16%) |
Jun 25, 2015 | 56.69 | 56.89 | 56.14 | 56.21 | 1,352,070 | -0.30(-0.53%) |
Jun 24, 2015 | 57.01 | 57.30 | 56.35 | 56.51 | 1,256,059 | -0.74(-1.29%) |
Jun 23, 2015 | 57.63 | 57.13 | 57.12 | 57.25 | 1,450,912 | +0.12(+0.21%) |
Jun 22, 2015 | 57.23 | 57.28 | 56.80 | 57.13 | 1,208,759 | +0.37(+0.65%) |
Jun 19, 2015 | 57.08 | 57.16 | 56.53 | 56.76 | 1,820,409 | -0.10(-0.18%) |
Jun 18, 2015 | 56.53 | 57.28 | 56.45 | 56.86 | 1,289,990 | +0.31(+0.55%) |
Jun 17, 2015 | 56.24 | 56.63 | 55.98 | 56.55 | 1,337,955 | +0.59(+1.05%) |
Jun 16, 2015 | 56.02 | 56.08 | 55.48 | 55.96 | 1,669,661 | -0.03(-0.05%) |
Jun 15, 2015 | 55.78 | 56.03 | 55.41 | 55.99 | 1,465,201 | -0.04(-0.07%) |
Jun 12, 2015 | 55.45 | 56.16 | 55.45 | 56.03 | 1,185,819 | +0.18(+0.32%) |
Jun 11, 2015 | 56.16 | 56.39 | 55.64 | 55.85 | 1,451,386 | -0.30(-0.53%) |
Jun 10, 2015 | 55.14 | 56.39 | 54.85 | 56.15 | 2,039,268 | +1.13(+2.05%) |
Jun 09, 2015 | 54.93 | 55.20 | 54.26 | 55.02 | 2,374,167 | +0.04(+0.07%) |
Jun 08, 2015 | 55.10 | 55.83 | 54.97 | 54.98 | 1,881,390 | -0.26(-0.47%) |
Jun 05, 2015 | 55.51 | 55.75 | 54.41 | 55.24 | 2,480,780 | +0.64(+1.17%) |
Jun 04, 2015 | 55.42 | 55.83 | 54.38 | 54.60 | 2,931,977 | -1.22(-2.19%) |
Jun 03, 2015 | 57.15 | 57.44 | 55.75 | 55.82 | 2,595,063 | -1.19(-2.09%) |
Jun 02, 2015 | 56.95 | 57.92 | 56.66 | 57.01 | 1,508,037 | -0.41(-0.71%) |
Jun 01, 2015 | 57.76 | 58.21 | 56.94 | 57.42 | 1,620,985 | -0.11(-0.19%) |
May 29, 2015 | 58.26 | 58.26 | 57.05 | 57.53 | 1,989,788 | -0.16(-0.28%) |
May 28, 2015 | 58.53 | 58.55 | 57.27 | 57.69 | 2,459,487 | -0.79(-1.35%) |
May 27, 2015 | 57.96 | 58.66 | 57.49 | 58.48 | 2,255,370 | +0.73(+1.27%) |
May 26, 2015 | 57.31 | 57.80 | 56.24 | 57.74 | 2,562,725 | +0.30(+0.53%) |
May 22, 2015 | 56.35 | 57.44 | 57.44 | 57.44 | 4,515,500 | +1.07(+1.90%) |
May 21, 2015 | 55.49 | 56.41 | 55.03 | 56.37 | 4,233,811 | +0.97(+1.75%) |
May 20, 2015 | 53.38 | 56.01 | 53.22 | 55.40 | 7,051,221 | +2.29(+4.31%) |
May 19, 2015 | 51.94 | 53.23 | 51.84 | 53.11 | 3,130,611 | +1.17(+2.25%) |
May 18, 2015 | 51.50 | 52.16 | 51.11 | 51.94 | 1,665,000 | +0.34(+0.65%) |
May 15, 2015 | 51.38 | 52.37 | 51.14 | 51.60 | 3,750,951 | +0.58(+1.15%) |
May 14, 2015 | 50.66 | 51.04 | 50.41 | 51.02 | 1,907,366 | +0.80(+1.58%) |
May 13, 2015 | 50.50 | 50.67 | 50.03 | 50.23 | 2,470,842 | -0.12(-0.25%) |
May 12, 2015 | 50.12 | 50.59 | 49.97 | 50.35 | 1,949,842 | +0.03(+0.06%) |
May 11, 2015 | 50.66 | 50.89 | 50.24 | 50.32 | 2,405,721 | -0.09(-0.18%) |
May 08, 2015 | 50.72 | 52.38 | 50.25 | 50.41 | 3,557,135 | -1.69(-3.24%) |
May 07, 2015 | 52.16 | 52.24 | 51.54 | 52.10 | 2,126,521 | -0.22(-0.42%) |
May 06, 2015 | 52.28 | 52.61 | 51.80 | 52.32 | 1,609,147 | +0.11(+0.21%) |
May 05, 2015 | 52.93 | 53.05 | 52.00 | 52.21 | 2,654,872 | -0.84(-1.59%) |
May 04, 2015 | 53.03 | 53.50 | 52.75 | 53.05 | 992,612 | -0.05(-0.10%) |
May 01, 2015 | 52.17 | 53.27 | 51.93 | 53.11 | 1,186,802 | +0.97(+1.86%) |
Apr 30, 2015 | 52.15 | 52.92 | 52.10 | 52.14 | 2,100,927 | -0.17(-0.32%) |
Apr 29, 2015 | 52.22 | 52.65 | 51.96 | 52.31 | 1,442,106 | -0.26(-0.49%) |
Apr 28, 2015 | 51.80 | 52.85 | 51.78 | 52.57 | 1,545,048 | +0.28(+0.54%) |
Apr 27, 2015 | 51.88 | 53.33 | 51.88 | 52.29 | 1,105,172 | -0.56(-1.06%) |
Apr 24, 2015 | 52.68 | 53.21 | 52.48 | 52.85 | 1,783,438 | +0.47(+0.90%) |
Apr 23, 2015 | 50.68 | 52.58 | 50.65 | 52.38 | 2,469,034 | +1.61(+3.17%) |
Apr 22, 2015 | 50.84 | 51.03 | 50.62 | 50.77 | 1,010,822 | -0.24(-0.47%) |
Apr 21, 2015 | 50.56 | 51.15 | 50.37 | 51.01 | 1,455,200 | +0.59(+1.17%) |
Apr 20, 2015 | 50.61 | 50.88 | 50.27 | 50.42 | 1,841,549 | -0.14(-0.29%) |
Apr 17, 2015 | 50.73 | 50.76 | 50.09 | 50.56 | 1,799,145 | -0.66(-1.30%) |
Apr 16, 2015 | 51.25 | 51.58 | 50.98 | 51.23 | 1,192,499 | -0.01(-0.02%) |
Apr 15, 2015 | 51.50 | 51.84 | 51.18 | 51.24 | 1,046,143 | -0.31(-0.60%) |
Apr 14, 2015 | 52.11 | 52.42 | 51.48 | 51.55 | 1,502,289 | -0.56(-1.07%) |
Apr 13, 2015 | 52.61 | 52.77 | 52.09 | 52.11 | 1,039,826 | -0.44(-0.84%) |
Apr 10, 2015 | 52.47 | 52.63 | 52.12 | 52.55 | 1,110,274 | +0.53(+1.02%) |
Apr 09, 2015 | 52.04 | 52.42 | 51.73 | 52.02 | 1,436,621 | -0.30(-0.57%) |
Apr 08, 2015 | 51.91 | 52.36 | 51.85 | 52.32 | 1,551,315 | +0.27(+0.52%) |
Apr 07, 2015 | 52.09 | 52.44 | 52.04 | 52.05 | 1,031,494 | -0.13(-0.25%) |
Apr 06, 2015 | 51.76 | 52.60 | 51.76 | 52.18 | 1,585,633 | +0.10(+0.19%) |
Apr 02, 2015 | 51.86 | 52.08 | 52.08 | 52.08 | 960,500 | +0.18(+0.35%) |
Apr 01, 2015 | 51.66 | 52.12 | 51.63 | 51.90 | 2,544,515 | +0.43(+0.84%) |
Mar 31, 2015 | 51.66 | 52.03 | 51.37 | 51.47 | 1,994,296 | -0.22(-0.42%) |
Mar 30, 2015 | 51.85 | 52.10 | 51.57 | 51.69 | 1,753,229 | +0.18(+0.34%) |
Mar 27, 2015 | 51.73 | 52.23 | 51.50 | 51.51 | 1,598,954 | -0.12(-0.23%) |
Mar 26, 2015 | 51.87 | 52.08 | 51.40 | 51.63 | 2,856,447 | -0.16(-0.32%) |
Mar 25, 2015 | 52.49 | 52.53 | 51.74 | 51.80 | 2,473,565 | -0.73(-1.40%) |
Mar 24, 2015 | 52.89 | 53.08 | 52.44 | 52.53 | 1,167,064 | -0.46(-0.87%) |
Mar 23, 2015 | 53.40 | 53.70 | 52.80 | 52.99 | 1,405,505 | -0.26(-0.49%) |
Mar 20, 2015 | 53.17 | 53.37 | 52.54 | 53.25 | 2,005,162 | +0.70(+1.33%) |
Mar 19, 2015 | 53.00 | 53.01 | 52.35 | 52.55 | 1,101,358 | -0.48(-0.91%) |
Mar 18, 2015 | 52.10 | 53.16 | 51.75 | 53.03 | 2,441,468 | +0.51(+0.98%) |
Mar 17, 2015 | 52.65 | 52.85 | 52.28 | 52.52 | 1,134,896 | -0.15(-0.28%) |
Mar 16, 2015 | 52.18 | 53.10 | 52.05 | 52.67 | 1,518,248 | +0.68(+1.31%) |
Mar 13, 2015 | 52.00 | 52.92 | 51.82 | 51.99 | 1,101,078 | -0.71(-1.36%) |
Mar 12, 2015 | 52.52 | 52.85 | 52.09 | 52.70 | 1,345,022 | +0.34(+0.66%) |
Mar 11, 2015 | 53.26 | 53.38 | 51.80 | 52.36 | 1,706,635 | -0.84(-1.59%) |
Mar 10, 2015 | 53.94 | 54.19 | 53.07 | 53.20 | 1,334,308 | -1.00(-1.84%) |
Mar 09, 2015 | 54.30 | 54.70 | 53.70 | 54.20 | 2,294,610 | +0.01(+0.02%) |
Mar 06, 2015 | 54.74 | 54.97 | 53.55 | 54.19 | 2,116,831 | -0.81(-1.47%) |
Mar 05, 2015 | 55.04 | 55.12 | 54.65 | 55.00 | 1,467,554 | +0.14(+0.26%) |
Mar 04, 2015 | 55.39 | 55.62 | 54.38 | 54.86 | 998,265 | -0.77(-1.38%) |
Mar 03, 2015 | 54.52 | 55.66 | 54.40 | 55.62 | 1,726,286 | +0.99(+1.81%) |