Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.20 | 56.35 | 56.13 | 56.24 | 7,903 | +0.08(+0.14%) |
Mar 30, 2016 | 56.32 | 56.46 | 56.14 | 56.16 | 21,655 | +0.13(+0.23%) |
Mar 29, 2016 | 55.21 | 56.03 | 55.21 | 56.03 | 9,397 | +0.67(+1.21%) |
Mar 28, 2016 | 55.44 | 55.57 | 55.20 | 55.36 | 19,008 | +0.17(+0.31%) |
Mar 24, 2016 | 55.07 | 55.19 | 55.19 | 55.19 | 13,000 | -0.21(-0.38%) |
Mar 23, 2016 | 55.75 | 55.75 | 55.39 | 55.40 | 7,584 | -0.49(-0.89%) |
Mar 22, 2016 | 55.71 | 56.00 | 55.63 | 55.90 | 4,956 | -0.08(-0.15%) |
Mar 21, 2016 | 55.96 | 56.07 | 55.81 | 55.98 | 7,536 | +0.09(+0.16%) |
Mar 18, 2016 | 55.88 | 56.09 | 55.82 | 55.89 | 5,964 | +0.11(+0.20%) |
Mar 17, 2016 | 55.20 | 55.93 | 55.20 | 55.78 | 13,967 | +0.52(+0.94%) |
Mar 16, 2016 | 54.66 | 55.26 | 54.59 | 55.26 | 6,837 | +0.64(+1.17%) |
Mar 15, 2016 | 54.67 | 54.69 | 54.49 | 54.62 | 7,332 | -0.32(-0.59%) |
Mar 14, 2016 | 54.88 | 54.95 | 54.76 | 54.95 | 48,783 | -0.07(-0.13%) |
Mar 11, 2016 | 54.63 | 55.05 | 54.51 | 55.02 | 22,226 | +0.90(+1.66%) |
Mar 10, 2016 | 54.48 | 54.51 | 53.66 | 54.12 | 17,064 | -0.05(-0.09%) |
Mar 09, 2016 | 53.99 | 54.23 | 53.88 | 54.17 | 16,309 | +0.42(+0.78%) |
Mar 08, 2016 | 54.17 | 54.19 | 53.75 | 53.75 | 112,286 | -0.74(-1.35%) |
Mar 07, 2016 | 54.16 | 54.58 | 54.08 | 54.49 | 34,277 | +0.27(+0.49%) |
Mar 04, 2016 | 54.33 | 54.60 | 54.07 | 54.22 | 8,841 | +0.01(+0.02%) |
Mar 03, 2016 | 53.94 | 54.23 | 53.80 | 54.21 | 37,919 | +0.25(+0.46%) |
Mar 02, 2016 | 53.70 | 53.96 | 53.51 | 53.96 | 111,898 | +0.33(+0.62%) |
Mar 01, 2016 | 53.06 | 53.67 | 52.91 | 53.63 | 21,053 | +0.74(+1.40%) |
Feb 29, 2016 | 53.02 | 53.46 | 52.87 | 52.89 | 9,427 | -0.20(-0.39%) |
Feb 26, 2016 | 53.19 | 53.39 | 53.10 | 53.10 | 7,776 | +0.09(+0.16%) |
Feb 25, 2016 | 52.54 | 53.01 | 52.44 | 53.01 | 5,797 | +0.55(+1.05%) |
Feb 24, 2016 | 51.58 | 52.52 | 51.48 | 52.46 | 12,403 | +0.23(+0.44%) |
Feb 23, 2016 | 52.30 | 52.57 | 52.17 | 52.23 | 18,174 | -0.29(-0.55%) |
Feb 22, 2016 | 52.28 | 52.62 | 52.28 | 52.52 | 23,238 | +0.73(+1.41%) |
Feb 19, 2016 | 51.51 | 51.82 | 51.51 | 51.79 | 17,271 | -0.06(-0.12%) |
Feb 18, 2016 | 51.91 | 51.96 | 51.70 | 51.85 | 6,706 | -0.04(-0.07%) |
Feb 17, 2016 | 51.50 | 51.93 | 51.46 | 51.89 | 14,838 | +0.91(+1.79%) |
Feb 16, 2016 | 50.51 | 51.04 | 50.37 | 50.98 | 63,861 | +1.10(+2.21%) |
Feb 12, 2016 | 49.40 | 49.88 | 49.88 | 49.88 | 11,900 | +0.82(+1.67%) |
Feb 11, 2016 | 48.78 | 49.19 | 48.63 | 49.06 | 19,308 | -0.55(-1.11%) |
Feb 10, 2016 | 49.66 | 50.36 | 49.61 | 49.61 | 20,764 | +0.07(+0.14%) |
Feb 09, 2016 | 48.91 | 49.87 | 48.91 | 49.54 | 24,673 | +0.10(+0.21%) |
Feb 08, 2016 | 49.67 | 49.67 | 48.80 | 49.44 | 51,968 | -0.64(-1.28%) |
Feb 05, 2016 | 50.41 | 50.53 | 50.06 | 50.08 | 48,015 | -1.00(-1.96%) |
Feb 04, 2016 | 50.57 | 51.29 | 50.57 | 51.08 | 6,694 | +0.33(+0.65%) |
Feb 03, 2016 | 50.58 | 50.75 | 49.77 | 50.75 | 16,459 | +0.18(+0.36%) |
Feb 02, 2016 | 51.00 | 51.00 | 50.53 | 50.57 | 8,665 | -1.09(-2.11%) |
Feb 01, 2016 | 51.23 | 51.79 | 51.01 | 51.66 | 18,529 | +0.26(+0.51%) |
Jan 29, 2016 | 50.33 | 51.45 | 50.33 | 51.40 | 9,132 | +1.25(+2.49%) |
Jan 28, 2016 | 50.70 | 50.70 | 49.87 | 50.15 | 23,966 | -0.10(-0.20%) |
Jan 27, 2016 | 50.73 | 51.15 | 50.19 | 50.25 | 15,550 | -0.50(-0.98%) |
Jan 26, 2016 | 50.11 | 50.82 | 50.11 | 50.75 | 30,493 | +0.84(+1.68%) |
Jan 25, 2016 | 50.59 | 50.83 | 49.88 | 49.91 | 10,253 | -0.89(-1.75%) |
Jan 22, 2016 | 50.53 | 50.81 | 50.40 | 50.80 | 20,839 | +1.22(+2.46%) |
Jan 21, 2016 | 49.53 | 50.12 | 49.10 | 49.58 | 18,555 | +0.11(+0.22%) |
Jan 20, 2016 | 48.70 | 49.88 | 47.87 | 49.47 | 35,224 | -0.03(-0.06%) |
Jan 19, 2016 | 50.16 | 50.16 | 48.96 | 49.50 | 44,288 | -0.10(-0.20%) |
Jan 15, 2016 | 49.19 | 49.60 | 49.60 | 49.60 | 59,800 | -0.79(-1.57%) |
Jan 14, 2016 | 49.68 | 50.76 | 49.37 | 50.39 | 164,800 | +0.73(+1.47%) |
Jan 13, 2016 | 51.25 | 51.43 | 49.61 | 49.66 | 33,252 | -1.53(-2.99%) |
Jan 12, 2016 | 50.80 | 51.30 | 50.52 | 51.19 | 34,817 | +0.52(+1.03%) |
Jan 11, 2016 | 50.90 | 50.90 | 50.05 | 50.67 | 30,185 | +0.01(+0.01%) |
Jan 08, 2016 | 51.71 | 51.75 | 50.61 | 50.66 | 30,239 | -0.98(-1.89%) |
Jan 07, 2016 | 51.62 | 52.20 | 51.41 | 51.64 | 40,953 | -0.85(-1.62%) |
Jan 06, 2016 | 52.58 | 52.84 | 52.20 | 52.49 | 236,852 | -0.80(-1.50%) |
Jan 05, 2016 | 53.32 | 53.48 | 53.07 | 53.29 | 13,493 | +0.06(+0.11%) |
Jan 04, 2016 | 53.25 | 53.33 | 52.70 | 53.23 | 23,095 | -0.86(-1.59%) |
Dec 31, 2015 | 54.51 | 54.09 | 54.09 | 54.09 | 10,900 | -0.63(-1.15%) |
Dec 30, 2015 | 54.98 | 55.08 | 54.69 | 54.72 | 18,644 | -0.31(-0.56%) |
Dec 29, 2015 | 54.79 | 55.18 | 54.79 | 55.03 | 58,870 | +0.43(+0.79%) |
Dec 28, 2015 | 54.45 | 54.61 | 54.23 | 54.60 | 61,475 | -0.20(-0.36%) |
Dec 24, 2015 | 54.98 | 54.80 | 54.80 | 54.80 | 23,200 | -0.43(-0.78%) |
Dec 23, 2015 | 54.92 | 55.28 | 54.86 | 55.23 | 67,665 | +0.61(+1.12%) |
Dec 22, 2015 | 54.25 | 54.65 | 54.03 | 54.62 | 14,849 | +0.56(+1.04%) |
Dec 21, 2015 | 53.97 | 54.15 | 53.73 | 54.06 | 19,177 | +0.39(+0.73%) |
Dec 18, 2015 | 54.17 | 54.24 | 53.67 | 53.67 | 29,073 | -0.93(-1.70%) |
Dec 17, 2015 | 55.38 | 55.38 | 54.60 | 54.60 | 6,040 | -0.74(-1.34%) |
Dec 16, 2015 | 54.94 | 55.34 | 54.65 | 55.34 | 15,864 | +0.70(+1.28%) |
Dec 15, 2015 | 54.74 | 54.83 | 54.53 | 54.64 | 16,600 | +0.71(+1.32%) |
Dec 14, 2015 | 54.09 | 54.25 | 53.51 | 53.93 | 27,947 | -0.19(-0.35%) |
Dec 11, 2015 | 54.69 | 54.69 | 54.07 | 54.12 | 11,054 | -1.21(-2.19%) |
Dec 10, 2015 | 55.14 | 55.61 | 55.07 | 55.33 | 21,766 | +0.21(+0.38%) |
Dec 09, 2015 | 56.00 | 56.00 | 55.00 | 55.12 | 5,226 | -0.62(-1.12%) |
Dec 08, 2015 | 55.56 | 55.96 | 55.56 | 55.74 | 13,128 | -0.40(-0.71%) |
Dec 07, 2015 | 56.41 | 56.41 | 55.95 | 56.14 | 8,236 | -0.53(-0.94%) |
Dec 04, 2015 | 55.83 | 56.72 | 55.83 | 56.67 | 8,149 | +0.86(+1.54%) |
Dec 03, 2015 | 56.63 | 56.63 | 55.56 | 55.81 | 25,741 | -0.74(-1.31%) |
Dec 02, 2015 | 57.11 | 57.11 | 56.47 | 56.55 | 13,111 | -0.54(-0.95%) |
Dec 01, 2015 | 57.00 | 57.10 | 56.74 | 57.09 | 10,469 | +0.40(+0.71%) |
Nov 30, 2015 | 57.00 | 57.00 | 56.66 | 56.69 | 9,366 | -0.30(-0.53%) |
Nov 27, 2015 | 56.83 | 57.00 | 56.75 | 56.99 | 16,930 | +0.01(+0.02%) |
Nov 25, 2015 | 56.67 | 56.98 | 56.98 | 56.98 | 4,800 | +0.20(+0.35%) |
Nov 24, 2015 | 56.36 | 56.85 | 56.27 | 56.78 | 15,456 | +0.15(+0.27%) |
Nov 23, 2015 | 56.58 | 56.84 | 56.49 | 56.63 | 11,961 | +0.14(+0.24%) |
Nov 20, 2015 | 56.43 | 56.65 | 56.39 | 56.49 | 8,697 | +0.29(+0.51%) |
Nov 19, 2015 | 56.25 | 56.44 | 56.10 | 56.20 | 6,788 | +0.04(+0.07%) |
Nov 18, 2015 | 55.50 | 56.16 | 55.41 | 56.16 | 13,358 | +0.73(+1.32%) |
Nov 17, 2015 | 55.64 | 55.89 | 55.37 | 55.43 | 12,933 | -0.02(-0.04%) |
Nov 16, 2015 | 54.71 | 55.48 | 54.71 | 55.45 | 17,265 | +0.70(+1.28%) |
Nov 13, 2015 | 55.35 | 55.35 | 54.67 | 54.75 | 27,125 | -0.67(-1.21%) |
Nov 12, 2015 | 55.89 | 56.05 | 55.42 | 55.42 | 16,328 | -0.87(-1.55%) |
Nov 11, 2015 | 56.69 | 56.69 | 56.21 | 56.29 | 9,850 | -0.36(-0.64%) |
Nov 10, 2015 | 56.36 | 56.66 | 56.25 | 56.65 | 22,587 | +0.05(+0.09%) |
Nov 09, 2015 | 57.06 | 57.14 | 56.19 | 56.60 | 23,735 | -0.53(-0.93%) |
Nov 06, 2015 | 57.02 | 57.19 | 56.85 | 57.13 | 23,435 | +0.06(+0.10%) |
Nov 05, 2015 | 57.24 | 57.27 | 56.68 | 57.07 | 16,310 | -0.28(-0.49%) |
Nov 04, 2015 | 57.42 | 57.76 | 57.18 | 57.35 | 68,340 | +0.01(+0.02%) |
Nov 03, 2015 | 57.18 | 57.55 | 57.13 | 57.34 | 19,276 | +0.14(+0.24%) |
Nov 02, 2015 | 56.67 | 57.20 | 56.62 | 57.20 | 11,570 | +0.61(+1.08%) |
Oct 30, 2015 | 56.60 | 56.97 | 56.54 | 56.59 | 34,255 | +0.04(+0.07%) |
Oct 29, 2015 | 56.52 | 57.08 | 56.41 | 56.55 | 10,488 | -0.15(-0.26%) |
Oct 28, 2015 | 56.10 | 56.70 | 56.03 | 56.70 | 46,182 | +0.72(+1.29%) |
Oct 27, 2015 | 56.04 | 56.09 | 55.75 | 55.98 | 48,840 | -0.18(-0.32%) |
Oct 26, 2015 | 56.40 | 56.40 | 55.99 | 56.16 | 22,289 | -0.14(-0.25%) |
Oct 23, 2015 | 56.28 | 56.30 | 55.98 | 56.30 | 42,015 | +0.50(+0.90%) |
Oct 22, 2015 | 55.32 | 56.00 | 55.32 | 55.80 | 13,295 | +0.80(+1.45%) |
Oct 21, 2015 | 55.74 | 55.86 | 55.00 | 55.00 | 15,958 | -0.52(-0.94%) |
Oct 20, 2015 | 55.43 | 55.66 | 55.39 | 55.52 | 13,632 | +0.03(+0.05%) |
Oct 19, 2015 | 55.43 | 55.57 | 55.31 | 55.49 | 12,657 | -0.12(-0.22%) |
Oct 16, 2015 | 55.43 | 55.61 | 55.27 | 55.61 | 8,172 | +0.10(+0.18%) |
Oct 15, 2015 | 55.16 | 55.51 | 54.70 | 55.51 | 11,668 | +0.71(+1.30%) |
Oct 14, 2015 | 55.17 | 55.27 | 54.68 | 54.80 | 6,888 | -0.20(-0.36%) |
Oct 13, 2015 | 55.24 | 55.70 | 55.00 | 55.00 | 9,603 | -0.54(-0.97%) |
Oct 12, 2015 | 55.88 | 55.88 | 55.38 | 55.54 | 15,872 | -0.14(-0.25%) |
Oct 09, 2015 | 55.71 | 55.78 | 55.55 | 55.68 | 3,812 | +0.05(+0.09%) |
Oct 08, 2015 | 55.15 | 55.70 | 54.90 | 55.63 | 32,947 | +0.74(+1.35%) |
Oct 07, 2015 | 54.92 | 55.00 | 54.54 | 54.89 | 7,320 | +0.46(+0.84%) |
Oct 06, 2015 | 54.53 | 54.74 | 54.12 | 54.43 | 33,351 | -0.13(-0.24%) |
Oct 05, 2015 | 53.93 | 54.64 | 53.93 | 54.56 | 14,584 | +0.96(+1.79%) |
Oct 02, 2015 | 52.09 | 53.60 | 51.95 | 53.60 | 37,480 | +0.98(+1.87%) |
Oct 01, 2015 | 52.77 | 52.80 | 52.17 | 52.62 | 20,382 | -0.06(-0.12%) |
Sep 30, 2015 | 52.26 | 52.68 | 52.09 | 52.68 | 11,300 | +0.97(+1.88%) |
Sep 29, 2015 | 51.82 | 52.23 | 51.44 | 51.71 | 31,938 | -0.02(-0.04%) |
Sep 28, 2015 | 52.87 | 52.87 | 51.70 | 51.73 | 121,983 | -1.32(-2.49%) |
Sep 25, 2015 | 53.61 | 53.78 | 53.05 | 53.05 | 6,538 | -0.39(-0.73%) |
Sep 24, 2015 | 53.35 | 53.56 | 52.90 | 53.44 | 19,891 | -0.29(-0.54%) |
Sep 23, 2015 | 54.07 | 54.09 | 53.65 | 53.73 | 14,247 | -0.31(-0.57%) |
Sep 22, 2015 | 53.98 | 54.18 | 53.67 | 54.04 | 12,329 | -0.75(-1.37%) |
Sep 21, 2015 | 55.02 | 55.18 | 54.49 | 54.79 | 10,743 | +0.24(+0.44%) |
Sep 18, 2015 | 54.83 | 55.18 | 54.55 | 54.55 | 14,209 | -0.99(-1.79%) |
Sep 17, 2015 | 55.57 | 56.30 | 55.54 | 55.54 | 14,573 | -0.14(-0.24%) |
Sep 16, 2015 | 55.21 | 55.68 | 55.21 | 55.68 | 18,344 | +0.50(+0.91%) |
Sep 15, 2015 | 54.73 | 55.27 | 54.59 | 55.18 | 17,183 | +0.58(+1.07%) |
Sep 14, 2015 | 54.81 | 54.86 | 54.48 | 54.60 | 24,980 | -0.15(-0.28%) |
Sep 11, 2015 | 54.40 | 54.75 | 54.26 | 54.75 | 38,087 | +0.24(+0.44%) |
Sep 10, 2015 | 54.31 | 54.92 | 54.28 | 54.51 | 11,597 | +0.14(+0.27%) |
Sep 09, 2015 | 55.56 | 55.97 | 54.37 | 54.37 | 24,412 | -0.80(-1.46%) |
Sep 08, 2015 | 54.60 | 55.17 | 54.59 | 55.17 | 13,654 | +1.10(+2.03%) |
Sep 04, 2015 | 54.00 | 54.07 | 54.07 | 54.07 | 13,800 | -0.52(-0.95%) |
Sep 03, 2015 | 54.61 | 55.06 | 54.45 | 54.59 | 32,694 | +0.22(+0.40%) |
Sep 02, 2015 | 54.28 | 54.38 | 53.62 | 54.37 | 21,061 | +0.86(+1.61%) |
Sep 01, 2015 | 54.37 | 54.37 | 53.34 | 53.51 | 36,294 | -1.51(-2.74%) |
Aug 31, 2015 | 54.93 | 55.23 | 54.75 | 55.02 | 16,203 | -0.05(-0.09%) |
Aug 28, 2015 | 54.99 | 55.28 | 54.90 | 55.07 | 14,847 | -0.11(-0.20%) |
Aug 27, 2015 | 54.48 | 55.22 | 54.27 | 55.18 | 51,088 | +1.24(+2.30%) |
Aug 26, 2015 | 52.52 | 54.00 | 52.40 | 53.94 | 43,237 | +1.93(+3.71%) |
Aug 25, 2015 | 53.56 | 54.92 | 51.95 | 52.01 | 46,777 | -0.53(-1.02%) |
Aug 24, 2015 | 51.71 | 54.09 | 46.48 | 52.54 | 213,756 | -2.00(-3.66%) |
Aug 21, 2015 | 55.60 | 55.82 | 54.50 | 54.54 | 94,608 | -1.62(-2.88%) |
Aug 20, 2015 | 57.01 | 57.29 | 56.15 | 56.16 | 30,325 | -1.26(-2.19%) |
Aug 19, 2015 | 57.63 | 57.72 | 57.16 | 57.42 | 8,989 | -0.38(-0.66%) |
Aug 18, 2015 | 57.82 | 58.03 | 57.76 | 57.80 | 10,537 | -0.07(-0.12%) |
Aug 17, 2015 | 57.23 | 57.87 | 57.13 | 57.87 | 11,572 | +0.36(+0.63%) |
Aug 14, 2015 | 57.54 | 57.56 | 57.33 | 57.51 | 16,612 | +0.13(+0.23%) |
Aug 13, 2015 | 57.50 | 57.59 | 57.37 | 57.38 | 8,599 | -0.08(-0.14%) |
Aug 12, 2015 | 57.18 | 57.48 | 56.66 | 57.46 | 19,005 | -0.08(-0.14%) |
Aug 11, 2015 | 57.56 | 57.71 | 57.31 | 57.54 | 46,797 | -0.52(-0.89%) |
Aug 10, 2015 | 57.44 | 58.07 | 57.44 | 58.05 | 10,147 | +1.12(+1.96%) |
Aug 07, 2015 | 57.12 | 57.28 | 56.86 | 56.94 | 16,041 | -0.29(-0.51%) |
Aug 06, 2015 | 57.68 | 57.68 | 57.00 | 57.23 | 18,524 | -0.48(-0.83%) |
Aug 05, 2015 | 57.67 | 58.07 | 57.53 | 57.71 | 20,988 | +0.35(+0.61%) |
Aug 04, 2015 | 57.52 | 57.70 | 57.30 | 57.36 | 13,086 | -0.10(-0.17%) |
Aug 03, 2015 | 57.73 | 57.73 | 57.27 | 57.46 | 16,897 | -0.24(-0.42%) |
Jul 31, 2015 | 57.78 | 57.99 | 57.69 | 57.70 | 8,854 | +0.09(+0.16%) |
Jul 30, 2015 | 57.40 | 57.65 | 57.16 | 57.61 | 14,976 | -0.07(-0.12%) |
Jul 29, 2015 | 57.03 | 57.68 | 57.03 | 57.68 | 21,562 | +0.66(+1.16%) |
Jul 28, 2015 | 56.43 | 57.04 | 56.43 | 57.02 | 9,277 | +0.74(+1.31%) |
Jul 27, 2015 | 56.57 | 56.72 | 56.27 | 56.28 | 26,463 | -0.56(-0.99%) |
Jul 24, 2015 | 57.32 | 57.37 | 56.70 | 56.84 | 16,726 | -0.48(-0.84%) |
Jul 23, 2015 | 57.61 | 57.78 | 57.28 | 57.32 | 34,721 | -0.18(-0.31%) |
Jul 22, 2015 | 57.34 | 57.59 | 57.34 | 57.50 | 14,943 | -0.10(-0.17%) |
Jul 21, 2015 | 57.98 | 57.98 | 57.48 | 57.60 | 12,378 | -0.32(-0.56%) |
Jul 20, 2015 | 58.00 | 58.11 | 57.92 | 57.92 | 17,585 | -0.01(-0.02%) |
Jul 17, 2015 | 58.08 | 58.08 | 57.79 | 57.93 | 9,547 | -0.24(-0.41%) |
Jul 16, 2015 | 58.01 | 58.19 | 57.99 | 58.17 | 19,518 | +0.47(+0.81%) |
Jul 15, 2015 | 57.99 | 57.99 | 57.63 | 57.70 | 18,423 | -0.23(-0.40%) |
Jul 14, 2015 | 57.69 | 57.96 | 57.69 | 57.93 | 16,281 | +0.19(+0.33%) |
Jul 13, 2015 | 57.55 | 57.77 | 57.50 | 57.74 | 25,924 | +0.60(+1.05%) |
Jul 10, 2015 | 57.00 | 57.18 | 56.87 | 57.14 | 7,861 | +0.64(+1.13%) |
Jul 09, 2015 | 56.84 | 56.92 | 56.47 | 56.50 | 11,179 | +0.22(+0.39%) |
Jul 08, 2015 | 56.98 | 56.98 | 56.26 | 56.28 | 24,674 | -1.08(-1.89%) |
Jul 07, 2015 | 56.80 | 57.39 | 56.34 | 57.36 | 21,491 | +0.32(+0.56%) |
Jul 06, 2015 | 56.87 | 57.30 | 56.81 | 57.04 | 19,944 | -0.35(-0.61%) |
Jul 02, 2015 | 57.69 | 57.39 | 57.39 | 57.39 | 18,900 | -0.09(-0.16%) |
Jul 01, 2015 | 57.54 | 57.54 | 57.30 | 57.48 | 17,100 | +0.35(+0.61%) |
Jun 30, 2015 | 57.21 | 57.35 | 56.90 | 57.13 | 37,619 | +0.27(+0.48%) |
Jun 29, 2015 | 57.70 | 57.71 | 56.80 | 56.86 | 26,890 | -1.24(-2.13%) |
Jun 26, 2015 | 58.27 | 58.27 | 57.94 | 58.10 | 37,239 | -0.05(-0.09%) |
Jun 25, 2015 | 58.49 | 58.49 | 58.09 | 58.15 | 16,401 | -0.14(-0.24%) |
Jun 24, 2015 | 58.82 | 58.82 | 58.28 | 58.29 | 6,244 | -0.52(-0.88%) |
Jun 23, 2015 | 58.90 | 58.90 | 58.65 | 58.81 | 59,577 | +0.04(+0.07%) |
Jun 22, 2015 | 58.78 | 58.89 | 58.68 | 58.77 | 16,049 | +0.28(+0.48%) |
Jun 19, 2015 | 58.58 | 58.68 | 58.45 | 58.49 | 44,930 | -0.22(-0.38%) |
Jun 18, 2015 | 58.36 | 58.81 | 58.28 | 58.71 | 20,594 | +0.56(+0.96%) |
Jun 17, 2015 | 58.06 | 58.33 | 57.87 | 58.16 | 41,568 | +0.19(+0.32%) |
Jun 16, 2015 | 57.55 | 58.03 | 57.55 | 57.97 | 12,053 | +0.43(+0.75%) |
Jun 15, 2015 | 57.62 | 57.62 | 57.33 | 57.54 | 14,711 | -0.41(-0.71%) |
Jun 12, 2015 | 58.10 | 58.10 | 57.83 | 57.95 | 7,885 | -0.31(-0.53%) |
Jun 11, 2015 | 58.19 | 58.32 | 58.16 | 58.26 | 18,645 | +0.19(+0.33%) |
Jun 10, 2015 | 57.52 | 58.09 | 57.52 | 58.07 | 10,719 | +0.79(+1.38%) |
Jun 09, 2015 | 57.47 | 57.47 | 57.11 | 57.28 | 51,036 | -0.01(-0.01%) |
Jun 08, 2015 | 57.68 | 57.68 | 57.29 | 57.29 | 19,910 | -0.34(-0.59%) |
Jun 05, 2015 | 57.65 | 57.75 | 57.50 | 57.63 | 48,505 | -0.07(-0.12%) |
Jun 04, 2015 | 58.24 | 58.25 | 57.70 | 57.70 | 15,427 | -0.66(-1.14%) |
Jun 03, 2015 | 58.44 | 58.54 | 58.24 | 58.36 | 27,812 | +0.12(+0.21%) |
Jun 02, 2015 | 58.03 | 58.31 | 57.99 | 58.24 | 7,358 | +0.12(+0.21%) |
Jun 01, 2015 | 58.27 | 58.32 | 57.89 | 58.12 | 21,828 | +0.01(+0.03%) |
May 29, 2015 | 58.37 | 58.37 | 58.00 | 58.10 | 13,553 | -0.29(-0.49%) |
May 28, 2015 | 58.48 | 58.48 | 58.19 | 58.39 | 10,417 | -0.08(-0.14%) |
May 27, 2015 | 58.10 | 58.49 | 58.07 | 58.47 | 13,756 | +0.44(+0.76%) |
May 26, 2015 | 58.61 | 58.61 | 57.90 | 58.03 | 45,568 | -0.64(-1.09%) |
May 22, 2015 | 58.77 | 58.67 | 58.67 | 58.67 | 52,600 | -0.14(-0.24%) |
May 21, 2015 | 58.65 | 58.87 | 58.65 | 58.81 | 12,566 | +0.08(+0.14%) |
May 20, 2015 | 58.88 | 58.91 | 58.62 | 58.73 | 21,488 | -0.04(-0.07%) |
May 19, 2015 | 58.84 | 58.84 | 58.61 | 58.77 | 40,397 | -0.01(-0.02%) |
May 18, 2015 | 58.53 | 58.79 | 58.41 | 58.78 | 37,861 | +0.28(+0.48%) |
May 15, 2015 | 58.62 | 58.62 | 58.36 | 58.50 | 43,723 | +0.03(+0.05%) |
May 14, 2015 | 58.28 | 58.50 | 58.10 | 58.47 | 8,333 | +0.60(+1.04%) |
May 13, 2015 | 57.99 | 58.09 | 57.77 | 57.87 | 28,847 | +0.08(+0.14%) |
May 12, 2015 | 57.72 | 57.88 | 57.46 | 57.79 | 17,661 | -0.23(-0.40%) |
May 11, 2015 | 58.20 | 58.23 | 57.96 | 58.02 | 56,064 | -0.14(-0.24%) |
May 08, 2015 | 58.07 | 58.21 | 58.07 | 58.16 | 9,777 | +0.77(+1.34%) |
May 07, 2015 | 57.07 | 57.56 | 57.07 | 57.39 | 11,180 | +0.26(+0.46%) |
May 06, 2015 | 57.50 | 57.50 | 56.98 | 57.13 | 14,054 | -0.27(-0.47%) |
May 05, 2015 | 58.00 | 58.00 | 57.30 | 57.40 | 23,299 | -0.50(-0.86%) |
May 04, 2015 | 57.98 | 58.04 | 57.78 | 57.90 | 52,754 | +0.19(+0.33%) |
May 01, 2015 | 57.26 | 57.76 | 57.26 | 57.71 | 11,107 | +0.69(+1.20%) |
Apr 30, 2015 | 57.59 | 57.59 | 56.85 | 57.02 | 16,081 | -0.61(-1.05%) |
Apr 29, 2015 | 57.65 | 57.79 | 57.37 | 57.63 | 8,963 | -0.15(-0.26%) |
Apr 28, 2015 | 57.81 | 57.89 | 57.47 | 57.78 | 26,398 | -0.08(-0.14%) |
Apr 27, 2015 | 58.36 | 58.36 | 57.86 | 57.86 | 14,462 | -0.30(-0.52%) |
Apr 24, 2015 | 58.27 | 58.27 | 58.10 | 58.16 | 8,624 | -0.09(-0.15%) |
Apr 23, 2015 | 57.86 | 58.41 | 57.86 | 58.25 | 13,200 | +0.26(+0.44%) |
Apr 22, 2015 | 57.73 | 58.08 | 57.56 | 57.99 | 23,020 | +0.32(+0.56%) |
Apr 21, 2015 | 57.91 | 57.91 | 57.57 | 57.67 | 10,600 | -0.02(-0.03%) |
Apr 20, 2015 | 57.56 | 57.81 | 57.56 | 57.69 | 13,016 | +0.34(+0.59%) |
Apr 17, 2015 | 57.66 | 57.66 | 57.10 | 57.35 | 76,964 | -0.72(-1.23%) |
Apr 16, 2015 | 58.00 | 58.42 | 57.91 | 58.07 | 21,994 | +0.00(+0.00%) |
Apr 15, 2015 | 58.00 | 58.27 | 57.95 | 58.07 | 27,281 | +0.30(+0.51%) |
Apr 14, 2015 | 57.47 | 57.82 | 57.38 | 57.77 | 37,356 | +0.20(+0.35%) |
Apr 13, 2015 | 57.83 | 58.01 | 57.55 | 57.57 | 29,998 | -0.45(-0.78%) |
Apr 10, 2015 | 58.06 | 58.06 | 57.66 | 58.02 | 33,103 | +0.22(+0.38%) |
Apr 09, 2015 | 57.68 | 57.82 | 57.44 | 57.80 | 61,732 | +0.21(+0.36%) |
Apr 08, 2015 | 57.50 | 57.87 | 57.29 | 57.59 | 21,502 | +0.15(+0.26%) |
Apr 07, 2015 | 57.68 | 58.30 | 57.43 | 57.44 | 38,785 | -0.21(-0.36%) |
Apr 06, 2015 | 56.91 | 57.84 | 56.91 | 57.65 | 57,719 | +0.45(+0.79%) |
Apr 02, 2015 | 57.31 | 57.20 | 57.20 | 57.20 | 22,600 | +0.16(+0.28%) |