Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.08 | 45.35 | 44.02 | 44.79 | 9,058,373 | +0.65(+1.47%) |
Feb 26, 2016 | 44.22 | 44.22 | 43.54 | 44.14 | 9,716,903 | +0.28(+0.65%) |
Feb 25, 2016 | 44.38 | 44.47 | 42.96 | 43.86 | 8,080,075 | -0.32(-0.73%) |
Feb 24, 2016 | 43.71 | 44.31 | 42.98 | 44.18 | 5,480,282 | -0.02(-0.04%) |
Feb 23, 2016 | 44.17 | 44.62 | 43.88 | 44.20 | 5,554,841 | -0.28(-0.63%) |
Feb 22, 2016 | 44.08 | 44.59 | 43.95 | 44.48 | 8,879,633 | +0.89(+2.04%) |
Feb 19, 2016 | 43.78 | 43.87 | 43.11 | 43.59 | 5,397,257 | -0.32(-0.72%) |
Feb 18, 2016 | 43.80 | 44.27 | 43.49 | 43.90 | 4,766,319 | -0.10(-0.24%) |
Feb 17, 2016 | 43.30 | 44.29 | 43.27 | 44.01 | 7,531,847 | +1.04(+2.42%) |
Feb 16, 2016 | 42.14 | 43.22 | 42.14 | 42.97 | 7,877,645 | +1.35(+3.24%) |
Feb 12, 2016 | 40.76 | 41.62 | 41.62 | 41.62 | 4,698,351 | +1.30(+3.22%) |
Feb 11, 2016 | 40.64 | 40.91 | 39.92 | 40.32 | 5,170,859 | -0.94(-2.28%) |
Feb 10, 2016 | 41.36 | 42.02 | 41.22 | 41.26 | 4,069,395 | +0.18(+0.44%) |
Feb 09, 2016 | 41.22 | 42.20 | 41.03 | 41.08 | 7,295,261 | -0.59(-1.42%) |
Feb 08, 2016 | 42.47 | 42.52 | 41.35 | 41.68 | 8,122,571 | -1.44(-3.34%) |
Feb 05, 2016 | 44.69 | 44.75 | 42.95 | 43.12 | 12,628,005 | -1.58(-3.53%) |
Feb 04, 2016 | 44.48 | 45.11 | 43.32 | 44.69 | 19,932,518 | -0.09(-0.19%) |
Feb 03, 2016 | 44.87 | 45.29 | 44.15 | 44.78 | 17,043,290 | +0.08(+0.18%) |
Feb 02, 2016 | 44.85 | 45.66 | 44.22 | 44.70 | 16,741,341 | -0.48(-1.07%) |
Feb 01, 2016 | 44.45 | 45.42 | 44.17 | 45.18 | 7,899,684 | +0.45(+1.01%) |
Jan 29, 2016 | 43.71 | 44.76 | 43.56 | 44.73 | 6,995,209 | +1.21(+2.78%) |
Jan 28, 2016 | 43.14 | 43.95 | 42.84 | 43.52 | 6,618,391 | +0.62(+1.46%) |
Jan 27, 2016 | 42.94 | 43.53 | 42.67 | 42.90 | 4,718,641 | -0.29(-0.67%) |
Jan 26, 2016 | 41.99 | 43.30 | 41.88 | 43.19 | 5,037,885 | +1.53(+3.68%) |
Jan 25, 2016 | 42.51 | 42.84 | 41.64 | 41.65 | 8,045,038 | -0.98(-2.31%) |
Jan 22, 2016 | 42.79 | 43.04 | 42.44 | 42.64 | 8,693,576 | +0.01(+0.03%) |
Jan 21, 2016 | 42.23 | 43.19 | 41.84 | 42.62 | 6,845,766 | +0.60(+1.43%) |
Jan 20, 2016 | 41.92 | 42.36 | 41.09 | 42.02 | 8,596,770 | -0.48(-1.13%) |
Jan 19, 2016 | 41.68 | 42.83 | 41.63 | 42.51 | 11,218,031 | +1.04(+2.50%) |
Jan 15, 2016 | 42.18 | 41.47 | 41.47 | 41.47 | 11,054,231 | -1.80(-4.17%) |
Jan 14, 2016 | 42.80 | 43.42 | 41.94 | 43.27 | 6,097,242 | +0.61(+1.42%) |
Jan 13, 2016 | 43.58 | 43.58 | 42.51 | 42.67 | 7,858,384 | -0.13(-0.30%) |
Jan 12, 2016 | 42.18 | 42.93 | 42.11 | 42.80 | 5,310,583 | +0.95(+2.28%) |
Jan 11, 2016 | 42.14 | 42.39 | 41.38 | 41.84 | 6,885,663 | -0.07(-0.18%) |
Jan 08, 2016 | 42.59 | 42.92 | 41.81 | 41.92 | 7,007,613 | -0.58(-1.36%) |
Jan 07, 2016 | 42.94 | 43.32 | 42.25 | 42.49 | 12,861,007 | -1.50(-3.41%) |
Jan 06, 2016 | 43.80 | 44.28 | 43.56 | 44.00 | 5,901,015 | -0.31(-0.71%) |
Jan 05, 2016 | 44.80 | 45.03 | 43.87 | 44.31 | 6,162,853 | -0.11(-0.25%) |
Jan 04, 2016 | 43.87 | 44.44 | 43.45 | 44.42 | 5,634,856 | -0.52(-1.15%) |
Dec 31, 2015 | 45.30 | 44.94 | 44.94 | 44.94 | 2,841,740 | -0.47(-1.03%) |
Dec 30, 2015 | 45.62 | 45.75 | 45.34 | 45.40 | 3,595,213 | -0.26(-0.58%) |
Dec 29, 2015 | 45.63 | 45.98 | 45.38 | 45.67 | 4,326,817 | +0.25(+0.54%) |
Dec 28, 2015 | 45.31 | 45.49 | 44.94 | 45.42 | 5,625,839 | -0.10(-0.22%) |
Dec 24, 2015 | 45.42 | 45.52 | 45.52 | 45.52 | 2,487,518 | -0.07(-0.16%) |
Dec 23, 2015 | 44.99 | 45.69 | 44.97 | 45.59 | 5,609,495 | +0.69(+1.53%) |
Dec 22, 2015 | 45.27 | 45.31 | 44.33 | 44.91 | 7,341,976 | -0.25(-0.55%) |
Dec 21, 2015 | 44.30 | 45.29 | 44.30 | 45.15 | 7,845,939 | +0.96(+2.17%) |
Dec 18, 2015 | 44.19 | 44.40 | 43.68 | 44.19 | 8,174,996 | -0.22(-0.50%) |
Dec 17, 2015 | 45.24 | 45.53 | 44.41 | 44.41 | 5,251,760 | -0.82(-1.82%) |
Dec 16, 2015 | 44.97 | 45.37 | 44.35 | 45.24 | 5,153,771 | +0.57(+1.28%) |
Dec 15, 2015 | 44.53 | 44.86 | 44.34 | 44.67 | 7,968,270 | +0.59(+1.34%) |
Dec 14, 2015 | 43.77 | 44.09 | 43.36 | 44.08 | 7,055,471 | +0.22(+0.49%) |
Dec 11, 2015 | 44.65 | 44.89 | 43.63 | 43.86 | 6,343,843 | -1.16(-2.58%) |
Dec 10, 2015 | 45.52 | 45.58 | 43.78 | 45.02 | 10,571,607 | -0.38(-0.83%) |
Dec 09, 2015 | 46.46 | 47.08 | 45.31 | 45.40 | 8,390,430 | -1.10(-2.37%) |
Dec 08, 2015 | 46.33 | 46.97 | 45.67 | 46.50 | 4,897,550 | -0.50(-1.07%) |
Dec 07, 2015 | 46.71 | 47.15 | 46.14 | 47.00 | 5,892,741 | +0.17(+0.35%) |
Dec 04, 2015 | 45.32 | 47.01 | 45.21 | 46.84 | 6,471,758 | +1.85(+4.12%) |
Dec 03, 2015 | 46.18 | 46.25 | 44.86 | 44.99 | 6,443,591 | -1.12(-2.43%) |
Dec 02, 2015 | 45.83 | 46.44 | 45.81 | 46.11 | 5,742,989 | +0.29(+0.63%) |
Dec 01, 2015 | 45.03 | 46.01 | 45.03 | 45.82 | 8,247,126 | +1.21(+2.72%) |
Nov 30, 2015 | 44.78 | 44.95 | 44.55 | 44.60 | 5,221,960 | -0.28(-0.62%) |
Nov 27, 2015 | 44.72 | 44.91 | 44.41 | 44.88 | 2,990,414 | +0.23(+0.51%) |
Nov 25, 2015 | 44.70 | 44.65 | 44.65 | 44.65 | 3,766,391 | +0.13(+0.29%) |
Nov 24, 2015 | 44.19 | 44.71 | 44.06 | 44.52 | 3,559,202 | -0.19(-0.43%) |
Nov 23, 2015 | 44.79 | 45.08 | 44.62 | 44.72 | 4,153,487 | -0.04(-0.10%) |
Nov 20, 2015 | 44.39 | 45.12 | 44.20 | 44.76 | 6,929,102 | +0.66(+1.51%) |
Nov 19, 2015 | 43.68 | 44.28 | 43.53 | 44.09 | 5,167,893 | +0.34(+0.79%) |
Nov 18, 2015 | 43.06 | 43.86 | 42.89 | 43.75 | 7,774,002 | +0.73(+1.69%) |
Nov 17, 2015 | 42.32 | 43.09 | 42.18 | 43.02 | 8,220,570 | +0.69(+1.63%) |
Nov 16, 2015 | 42.51 | 42.67 | 41.95 | 42.33 | 5,577,718 | -0.40(-0.94%) |
Nov 13, 2015 | 42.67 | 42.98 | 41.76 | 42.73 | 12,997,162 | +1.45(+3.50%) |
Nov 12, 2015 | 42.03 | 42.12 | 41.02 | 41.29 | 10,541,541 | -0.81(-1.93%) |
Nov 11, 2015 | 42.53 | 42.64 | 42.00 | 42.10 | 4,381,761 | -0.20(-0.47%) |
Nov 10, 2015 | 42.34 | 42.64 | 42.04 | 42.30 | 4,801,022 | -0.15(-0.35%) |
Nov 09, 2015 | 43.47 | 43.47 | 42.08 | 42.45 | 8,115,890 | -1.38(-3.14%) |
Nov 06, 2015 | 43.60 | 43.88 | 43.37 | 43.82 | 4,093,287 | +0.04(+0.10%) |
Nov 05, 2015 | 44.08 | 44.25 | 43.54 | 43.78 | 4,203,673 | -0.23(-0.52%) |
Nov 04, 2015 | 44.46 | 44.58 | 43.88 | 44.01 | 3,825,742 | -0.41(-0.93%) |
Nov 03, 2015 | 43.96 | 44.57 | 43.92 | 44.42 | 4,332,292 | +0.23(+0.53%) |
Nov 02, 2015 | 43.90 | 44.38 | 43.88 | 44.19 | 4,740,359 | +0.57(+1.30%) |
Oct 30, 2015 | 44.72 | 44.72 | 43.37 | 43.62 | 7,953,993 | -0.98(-2.21%) |
Oct 29, 2015 | 44.85 | 44.91 | 44.42 | 44.60 | 3,774,993 | -0.28(-0.63%) |
Oct 28, 2015 | 45.03 | 45.45 | 44.23 | 44.89 | 6,124,196 | -0.12(-0.27%) |
Oct 27, 2015 | 45.50 | 45.63 | 44.73 | 45.01 | 4,290,676 | -0.62(-1.36%) |
Oct 26, 2015 | 44.65 | 45.82 | 44.64 | 45.63 | 5,786,104 | +0.79(+1.77%) |
Oct 23, 2015 | 45.18 | 45.18 | 44.43 | 44.84 | 6,513,224 | +0.13(+0.29%) |
Oct 22, 2015 | 45.61 | 45.90 | 44.61 | 44.71 | 8,844,217 | -0.54(-1.20%) |
Oct 21, 2015 | 45.03 | 45.78 | 44.65 | 45.25 | 10,008,487 | +0.33(+0.73%) |
Oct 20, 2015 | 46.15 | 46.27 | 44.88 | 44.92 | 25,082,058 | +0.81(+1.84%) |
Oct 19, 2015 | 44.12 | 44.22 | 43.75 | 44.11 | 6,188,016 | -0.28(-0.62%) |
Oct 16, 2015 | 43.68 | 44.46 | 42.92 | 44.39 | 15,794,926 | +1.78(+4.17%) |
Oct 15, 2015 | 42.43 | 42.72 | 41.82 | 42.61 | 7,671,777 | +0.42(+1.01%) |
Oct 14, 2015 | 42.78 | 43.11 | 42.03 | 42.19 | 7,038,131 | -0.66(-1.54%) |
Oct 13, 2015 | 43.14 | 43.75 | 42.75 | 42.84 | 8,408,663 | -0.53(-1.21%) |
Oct 12, 2015 | 43.16 | 43.89 | 43.14 | 43.37 | 11,491,824 | +0.36(+0.84%) |
Oct 09, 2015 | 41.33 | 43.11 | 41.27 | 43.01 | 16,085,936 | +1.71(+4.14%) |
Oct 08, 2015 | 41.09 | 41.82 | 40.62 | 41.30 | 21,388,002 | -0.15(-0.37%) |
Oct 07, 2015 | 42.74 | 43.41 | 41.14 | 41.46 | 60,095,028 | -9.62(-18.83%) |
Oct 06, 2015 | 50.71 | 51.14 | 50.22 | 51.07 | 18,663,820 | +0.23(+0.45%) |
Oct 05, 2015 | 50.58 | 50.99 | 49.84 | 50.85 | 6,735,728 | +0.89(+1.78%) |
Oct 02, 2015 | 47.96 | 50.14 | 47.96 | 49.96 | 9,064,729 | +1.06(+2.17%) |
Oct 01, 2015 | 48.99 | 49.30 | 48.37 | 48.90 | 5,197,923 | -0.05(-0.10%) |
Sep 30, 2015 | 47.46 | 49.13 | 46.95 | 48.95 | 8,663,615 | +2.33(+4.99%) |
Sep 29, 2015 | 46.64 | 46.78 | 46.07 | 46.62 | 7,067,450 | +0.09(+0.20%) |
Sep 28, 2015 | 47.76 | 47.88 | 46.48 | 46.53 | 6,648,120 | -1.59(-3.31%) |
Sep 25, 2015 | 48.52 | 48.80 | 47.89 | 48.12 | 5,513,296 | +0.17(+0.36%) |
Sep 24, 2015 | 48.09 | 48.09 | 47.32 | 47.95 | 4,977,807 | -0.37(-0.76%) |
Sep 23, 2015 | 48.56 | 48.75 | 48.02 | 48.32 | 4,379,493 | -0.23(-0.48%) |
Sep 22, 2015 | 48.67 | 49.00 | 48.32 | 48.55 | 5,980,276 | -0.69(-1.40%) |
Sep 21, 2015 | 49.29 | 49.42 | 48.54 | 49.24 | 5,996,521 | +0.17(+0.35%) |
Sep 18, 2015 | 49.73 | 50.30 | 48.89 | 49.07 | 8,927,252 | -1.73(-3.40%) |
Sep 17, 2015 | 50.77 | 51.37 | 50.46 | 50.80 | 6,121,808 | -0.06(-0.12%) |
Sep 16, 2015 | 50.39 | 50.94 | 49.97 | 50.86 | 4,345,433 | +0.40(+0.79%) |
Sep 15, 2015 | 49.78 | 50.63 | 49.26 | 50.46 | 3,753,456 | +0.90(+1.82%) |
Sep 14, 2015 | 49.70 | 49.84 | 49.32 | 49.56 | 2,990,141 | -0.29(-0.59%) |
Sep 11, 2015 | 48.98 | 49.88 | 48.75 | 49.86 | 4,437,194 | +0.94(+1.92%) |
Sep 10, 2015 | 49.46 | 49.72 | 48.66 | 48.92 | 5,163,755 | -0.69(-1.38%) |
Sep 09, 2015 | 50.69 | 51.12 | 49.50 | 49.60 | 5,325,153 | -0.45(-0.91%) |
Sep 08, 2015 | 49.48 | 50.17 | 49.27 | 50.06 | 5,117,483 | +1.76(+3.64%) |
Sep 04, 2015 | 48.39 | 48.30 | 48.30 | 48.30 | 3,465,120 | -0.81(-1.66%) |
Sep 03, 2015 | 49.38 | 49.56 | 48.83 | 49.11 | 2,968,947 | -0.03(-0.06%) |
Sep 02, 2015 | 49.00 | 49.14 | 48.20 | 49.14 | 5,453,522 | +0.72(+1.48%) |
Sep 01, 2015 | 47.51 | 48.70 | 47.45 | 48.43 | 7,326,778 | -0.41(-0.84%) |
Aug 31, 2015 | 49.59 | 49.79 | 48.80 | 48.84 | 5,264,939 | -1.26(-2.51%) |
Aug 28, 2015 | 50.28 | 50.66 | 49.76 | 50.09 | 4,778,063 | -0.28(-0.55%) |
Aug 27, 2015 | 49.04 | 50.79 | 49.04 | 50.37 | 8,579,539 | +1.59(+3.25%) |
Aug 26, 2015 | 47.73 | 48.90 | 46.88 | 48.78 | 7,451,684 | +2.19(+4.70%) |
Aug 25, 2015 | 48.54 | 48.63 | 46.55 | 46.59 | 10,335,250 | -0.67(-1.41%) |
Aug 24, 2015 | 45.24 | 48.36 | 43.71 | 47.26 | 17,038,124 | -1.54(-3.15%) |
Aug 21, 2015 | 49.62 | 49.94 | 48.49 | 48.80 | 14,298,666 | -1.30(-2.59%) |
Aug 20, 2015 | 52.16 | 52.40 | 50.03 | 50.09 | 12,621,661 | -2.61(-4.96%) |
Aug 19, 2015 | 52.35 | 53.10 | 51.94 | 52.71 | 16,265,412 | +1.16(+2.24%) |
Aug 18, 2015 | 51.86 | 52.10 | 51.37 | 51.55 | 7,395,219 | -0.51(-0.98%) |
Aug 17, 2015 | 50.73 | 52.46 | 50.52 | 52.06 | 9,851,134 | +0.88(+1.72%) |
Aug 14, 2015 | 51.15 | 51.52 | 50.82 | 51.18 | 6,124,107 | -0.13(-0.25%) |
Aug 13, 2015 | 49.90 | 52.10 | 49.78 | 51.31 | 12,825,147 | +1.91(+3.87%) |
Aug 12, 2015 | 50.19 | 50.20 | 48.20 | 49.40 | 19,440,624 | -1.75(-3.42%) |
Aug 11, 2015 | 52.93 | 52.93 | 50.82 | 51.15 | 15,769,693 | -2.62(-4.87%) |
Aug 10, 2015 | 54.04 | 54.40 | 53.70 | 53.77 | 2,105,711 | +0.13(+0.24%) |
Aug 07, 2015 | 53.54 | 53.63 | 53.03 | 53.64 | 2,355,961 | -0.10(-0.18%) |
Aug 06, 2015 | 54.66 | 54.90 | 53.57 | 53.74 | 3,328,279 | -0.78(-1.43%) |
Aug 05, 2015 | 54.47 | 54.88 | 54.15 | 54.51 | 2,278,755 | +0.52(+0.96%) |
Aug 04, 2015 | 53.88 | 54.31 | 53.74 | 53.99 | 2,291,686 | +0.23(+0.42%) |
Aug 03, 2015 | 53.90 | 54.02 | 53.34 | 53.77 | 2,439,470 | +0.04(+0.07%) |
Jul 31, 2015 | 54.20 | 54.29 | 53.68 | 53.73 | 2,341,558 | -0.16(-0.30%) |
Jul 30, 2015 | 53.77 | 54.10 | 53.28 | 53.89 | 2,281,978 | +0.15(+0.28%) |
Jul 29, 2015 | 53.36 | 54.04 | 53.19 | 53.74 | 3,444,878 | +0.50(+0.94%) |
Jul 28, 2015 | 53.00 | 53.35 | 52.49 | 53.23 | 3,271,213 | +0.59(+1.13%) |
Jul 27, 2015 | 52.61 | 52.88 | 52.24 | 52.64 | 6,118,902 | -0.45(-0.84%) |
Jul 24, 2015 | 54.01 | 54.15 | 52.88 | 53.09 | 4,342,010 | -0.68(-1.26%) |
Jul 23, 2015 | 54.51 | 54.63 | 53.63 | 53.77 | 5,712,605 | -0.91(-1.67%) |
Jul 22, 2015 | 53.97 | 55.05 | 53.89 | 54.68 | 5,251,005 | +0.42(+0.78%) |
Jul 21, 2015 | 54.02 | 54.37 | 53.79 | 54.26 | 3,685,984 | +0.30(+0.56%) |
Jul 20, 2015 | 53.88 | 54.29 | 53.53 | 53.96 | 3,661,868 | +0.15(+0.28%) |
Jul 17, 2015 | 53.89 | 54.04 | 53.49 | 53.80 | 6,124,117 | -0.23(-0.42%) |
Jul 16, 2015 | 54.80 | 55.00 | 53.75 | 54.03 | 6,134,837 | -0.39(-0.71%) |
Jul 15, 2015 | 55.75 | 55.75 | 53.60 | 54.42 | 16,122,882 | -1.72(-3.07%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,087 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,949,844 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.13 | 55.45 | 8,199,719 | +1.75(+3.26%) |
Jul 09, 2015 | 54.02 | 54.83 | 53.62 | 53.70 | 8,582,662 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,780,859 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.02 | 54.86 | 10,590,928 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,847,930 | -0.54(-0.96%) |
Jul 02, 2015 | 56.09 | 55.87 | 55.87 | 55.87 | 3,306,664 | -0.09(-0.15%) |
Jul 01, 2015 | 55.60 | 56.39 | 55.55 | 55.96 | 5,045,566 | +0.98(+1.79%) |
Jun 30, 2015 | 55.16 | 55.22 | 54.47 | 54.97 | 4,695,097 | +0.29(+0.52%) |
Jun 29, 2015 | 56.02 | 56.25 | 54.58 | 54.69 | 5,473,543 | -1.92(-3.39%) |
Jun 26, 2015 | 55.98 | 56.79 | 55.77 | 56.60 | 3,539,186 | +0.84(+1.50%) |
Jun 25, 2015 | 56.05 | 56.14 | 55.66 | 55.77 | 3,939,902 | -0.08(-0.14%) |
Jun 24, 2015 | 56.18 | 56.21 | 55.82 | 55.85 | 4,093,977 | -0.32(-0.56%) |
Jun 23, 2015 | 56.63 | 56.68 | 56.07 | 56.16 | 2,744,939 | -0.24(-0.42%) |
Jun 22, 2015 | 56.52 | 56.93 | 56.23 | 56.40 | 4,079,975 | +0.09(+0.16%) |
Jun 19, 2015 | 56.38 | 56.57 | 56.29 | 56.31 | 3,351,763 | -0.25(-0.44%) |
Jun 18, 2015 | 55.80 | 56.96 | 55.73 | 56.56 | 3,296,469 | +0.84(+1.51%) |
Jun 17, 2015 | 55.90 | 56.01 | 55.37 | 55.72 | 3,060,942 | -0.32(-0.57%) |
Jun 16, 2015 | 55.40 | 56.06 | 55.40 | 56.04 | 3,512,767 | +0.57(+1.03%) |
Jun 15, 2015 | 55.19 | 55.56 | 54.97 | 55.46 | 1,989,681 | -0.14(-0.25%) |
Jun 12, 2015 | 55.57 | 55.80 | 55.45 | 55.60 | 3,631,619 | -0.13(-0.24%) |
Jun 11, 2015 | 56.08 | 56.20 | 55.66 | 55.74 | 1,945,082 | -0.16(-0.29%) |
Jun 10, 2015 | 55.22 | 56.00 | 55.22 | 55.90 | 2,979,123 | +0.62(+1.11%) |
Jun 09, 2015 | 55.15 | 55.41 | 55.03 | 55.29 | 2,807,863 | +0.05(+0.10%) |
Jun 08, 2015 | 55.26 | 55.79 | 55.19 | 55.23 | 4,365,856 | -0.18(-0.32%) |
Jun 05, 2015 | 55.15 | 55.63 | 55.03 | 55.41 | 2,631,195 | +0.16(+0.30%) |
Jun 04, 2015 | 55.38 | 55.60 | 55.05 | 55.24 | 3,882,481 | -0.63(-1.13%) |
Jun 03, 2015 | 55.27 | 56.30 | 54.93 | 55.87 | 8,144,997 | +1.03(+1.87%) |
Jun 02, 2015 | 55.06 | 55.40 | 54.79 | 54.85 | 3,541,444 | -0.24(-0.44%) |
Jun 01, 2015 | 54.84 | 55.43 | 54.64 | 55.09 | 4,061,993 | +0.10(+0.18%) |
May 29, 2015 | 55.88 | 56.02 | 54.80 | 54.99 | 6,077,822 | -1.03(-1.84%) |
May 28, 2015 | 56.12 | 56.26 | 55.62 | 56.02 | 4,637,895 | -0.11(-0.20%) |
May 27, 2015 | 56.47 | 56.67 | 55.93 | 56.13 | 5,629,518 | +0.27(+0.48%) |
May 26, 2015 | 55.83 | 56.27 | 55.35 | 55.87 | 4,927,535 | +0.00(+0.00%) |
May 22, 2015 | 56.98 | 55.87 | 55.87 | 55.87 | 9,231,461 | -1.16(-2.03%) |
May 21, 2015 | 57.69 | 57.74 | 56.84 | 57.02 | 5,548,695 | -0.88(-1.52%) |
May 20, 2015 | 57.95 | 58.53 | 57.46 | 57.90 | 5,810,704 | +0.35(+0.60%) |
May 19, 2015 | 57.28 | 57.95 | 56.97 | 57.56 | 7,824,744 | +0.44(+0.77%) |
May 18, 2015 | 57.24 | 57.90 | 56.73 | 57.12 | 6,035,297 | -0.23(-0.39%) |
May 15, 2015 | 55.98 | 57.43 | 55.60 | 57.34 | 10,182,225 | +2.40(+4.38%) |
May 14, 2015 | 55.15 | 55.38 | 54.78 | 54.94 | 3,283,796 | +0.07(+0.13%) |
May 13, 2015 | 55.00 | 55.46 | 54.74 | 54.86 | 2,762,939 | -0.30(-0.54%) |
May 12, 2015 | 54.45 | 55.46 | 54.41 | 55.16 | 4,727,654 | +0.40(+0.72%) |
May 11, 2015 | 54.90 | 55.19 | 54.71 | 54.77 | 7,141,984 | -0.09(-0.16%) |
May 08, 2015 | 55.54 | 56.00 | 54.85 | 54.85 | 7,972,264 | -0.15(-0.28%) |
May 07, 2015 | 54.57 | 55.25 | 54.28 | 55.00 | 5,510,083 | +0.56(+1.03%) |
May 06, 2015 | 55.08 | 55.18 | 54.24 | 54.44 | 4,825,982 | -0.48(-0.87%) |
May 05, 2015 | 55.11 | 55.29 | 54.82 | 54.92 | 8,034,638 | -0.62(-1.12%) |
May 04, 2015 | 56.12 | 57.45 | 55.52 | 55.54 | 16,633,696 | -0.54(-0.97%) |
May 01, 2015 | 52.79 | 56.14 | 52.77 | 56.09 | 28,086,574 | +3.63(+6.91%) |
Apr 30, 2015 | 52.52 | 52.98 | 52.25 | 52.46 | 4,227,048 | -0.18(-0.34%) |
Apr 29, 2015 | 52.66 | 52.95 | 52.51 | 52.64 | 4,711,920 | -0.36(-0.68%) |
Apr 28, 2015 | 52.66 | 53.24 | 52.42 | 53.00 | 4,952,718 | +0.14(+0.27%) |
Apr 27, 2015 | 53.16 | 53.35 | 52.72 | 52.86 | 6,384,473 | -0.30(-0.56%) |
Apr 24, 2015 | 51.42 | 53.19 | 51.31 | 53.16 | 12,483,299 | +1.85(+3.60%) |
Apr 23, 2015 | 51.17 | 51.53 | 50.87 | 51.31 | 7,437,557 | +0.02(+0.04%) |
Apr 22, 2015 | 50.96 | 52.06 | 50.32 | 51.29 | 21,048,964 | +1.95(+3.95%) |
Apr 21, 2015 | 49.43 | 49.52 | 49.00 | 49.34 | 7,715,153 | -0.15(-0.30%) |
Apr 20, 2015 | 49.11 | 49.63 | 48.87 | 49.49 | 4,814,702 | +0.82(+1.68%) |
Apr 17, 2015 | 48.19 | 48.83 | 48.05 | 48.67 | 6,742,134 | +0.16(+0.33%) |
Apr 16, 2015 | 48.57 | 49.28 | 48.44 | 48.51 | 4,917,754 | -0.07(-0.14%) |
Apr 15, 2015 | 48.80 | 49.09 | 48.57 | 48.58 | 4,381,765 | -0.01(-0.03%) |
Apr 14, 2015 | 48.98 | 49.04 | 48.40 | 48.59 | 4,637,137 | -0.67(-1.36%) |
Apr 13, 2015 | 48.67 | 49.55 | 48.43 | 49.26 | 7,096,502 | +0.43(+0.87%) |
Apr 10, 2015 | 48.18 | 48.89 | 48.05 | 48.83 | 4,000,015 | +0.67(+1.39%) |
Apr 09, 2015 | 47.63 | 48.19 | 47.61 | 48.16 | 6,502,507 | +0.38(+0.79%) |
Apr 08, 2015 | 47.99 | 48.16 | 47.55 | 47.79 | 5,156,816 | +0.19(+0.39%) |
Apr 07, 2015 | 48.49 | 48.57 | 47.53 | 47.60 | 7,157,705 | -0.88(-1.81%) |
Apr 06, 2015 | 48.31 | 48.94 | 48.12 | 48.47 | 4,117,094 | -0.04(-0.08%) |
Apr 02, 2015 | 48.04 | 48.51 | 48.51 | 48.51 | 5,834,027 | +0.58(+1.21%) |
Apr 01, 2015 | 47.82 | 47.96 | 47.51 | 47.93 | 4,454,355 | +0.07(+0.15%) |
Mar 31, 2015 | 48.16 | 48.54 | 47.86 | 47.86 | 3,939,906 | -0.42(-0.87%) |
Mar 30, 2015 | 47.64 | 48.38 | 47.64 | 48.28 | 3,313,443 | +0.67(+1.40%) |
Mar 27, 2015 | 47.79 | 48.07 | 47.53 | 47.61 | 3,203,632 | -0.15(-0.31%) |
Mar 26, 2015 | 47.74 | 48.14 | 47.56 | 47.76 | 4,264,460 | -0.36(-0.76%) |
Mar 25, 2015 | 48.94 | 48.94 | 48.10 | 48.12 | 5,675,048 | -0.62(-1.27%) |
Mar 24, 2015 | 48.33 | 48.86 | 48.33 | 48.74 | 7,488,880 | +0.55(+1.14%) |
Mar 23, 2015 | 48.18 | 48.69 | 48.10 | 48.20 | 5,682,066 | +0.04(+0.08%) |
Mar 20, 2015 | 48.16 | 48.64 | 47.95 | 48.16 | 11,474,110 | +0.29(+0.60%) |
Mar 19, 2015 | 47.91 | 48.14 | 47.72 | 47.87 | 5,070,067 | -0.12(-0.25%) |
Mar 18, 2015 | 47.40 | 48.22 | 47.13 | 47.99 | 4,394,745 | +0.66(+1.39%) |
Mar 17, 2015 | 47.47 | 47.59 | 47.28 | 47.34 | 4,679,967 | -0.20(-0.42%) |
Mar 16, 2015 | 47.46 | 47.71 | 47.25 | 47.54 | 5,220,183 | +0.41(+0.88%) |
Mar 13, 2015 | 47.63 | 47.63 | 46.69 | 47.12 | 4,316,014 | -0.20(-0.42%) |
Mar 12, 2015 | 46.85 | 47.38 | 46.66 | 47.33 | 4,756,571 | +0.81(+1.75%) |
Mar 11, 2015 | 47.12 | 47.54 | 46.45 | 46.51 | 7,691,500 | -0.84(-1.77%) |
Mar 10, 2015 | 48.01 | 48.15 | 47.33 | 47.35 | 5,240,743 | -0.95(-1.96%) |
Mar 09, 2015 | 48.19 | 48.62 | 48.15 | 48.30 | 3,906,285 | +0.17(+0.35%) |
Mar 06, 2015 | 48.54 | 48.82 | 47.90 | 48.13 | 6,937,063 | -0.83(-1.69%) |
Mar 05, 2015 | 48.68 | 49.16 | 48.43 | 48.95 | 5,514,056 | +0.27(+0.55%) |
Mar 04, 2015 | 48.93 | 49.34 | 49.56 | 48.69 | 12,672,607 | -0.87(-1.75%) |
Mar 03, 2015 | 49.25 | 49.62 | 48.86 | 49.56 | 7,645,262 | -0.18(-0.35%) |