Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.40 | 57.66 | 57.01 | 57.64 | 3,937,644 | +0.24(+0.41%) |
Mar 30, 2016 | 57.44 | 57.57 | 56.99 | 57.40 | 2,323,815 | -0.06(-0.11%) |
Mar 29, 2016 | 56.94 | 57.48 | 56.48 | 57.46 | 3,878,113 | +0.69(+1.21%) |
Mar 28, 2016 | 56.97 | 57.40 | 56.66 | 56.78 | 2,443,629 | -0.19(-0.34%) |
Mar 24, 2016 | 56.82 | 56.97 | 56.97 | 56.97 | 3,652,815 | -0.04(-0.08%) |
Mar 23, 2016 | 56.34 | 57.16 | 56.03 | 57.01 | 3,591,534 | +0.66(+1.18%) |
Mar 22, 2016 | 56.74 | 57.01 | 56.32 | 56.35 | 4,007,318 | -0.46(-0.80%) |
Mar 21, 2016 | 56.48 | 57.11 | 56.11 | 56.81 | 4,116,304 | -0.11(-0.19%) |
Mar 18, 2016 | 57.34 | 57.44 | 56.74 | 56.91 | 9,136,329 | -0.23(-0.40%) |
Mar 17, 2016 | 56.47 | 57.31 | 56.21 | 57.14 | 5,657,811 | +0.74(+1.32%) |
Mar 16, 2016 | 55.86 | 56.49 | 55.06 | 56.40 | 4,790,281 | +0.64(+1.15%) |
Mar 15, 2016 | 55.36 | 55.91 | 55.32 | 55.76 | 4,636,570 | +0.24(+0.42%) |
Mar 14, 2016 | 55.69 | 55.75 | 55.16 | 55.52 | 4,062,660 | -0.03(-0.05%) |
Mar 11, 2016 | 55.66 | 55.83 | 55.37 | 55.55 | 4,071,938 | +0.36(+0.65%) |
Mar 10, 2016 | 55.37 | 55.64 | 54.89 | 55.19 | 6,373,132 | -0.18(-0.32%) |
Mar 09, 2016 | 55.01 | 55.60 | 54.79 | 55.37 | 7,067,270 | +0.17(+0.31%) |
Mar 08, 2016 | 54.52 | 55.23 | 54.22 | 55.20 | 6,567,232 | +0.73(+1.34%) |
Mar 07, 2016 | 53.58 | 54.48 | 53.45 | 54.47 | 4,857,069 | +0.77(+1.44%) |
Mar 04, 2016 | 52.85 | 53.97 | 52.62 | 53.70 | 5,356,878 | +0.60(+1.13%) |
Mar 03, 2016 | 52.69 | 53.16 | 52.11 | 53.10 | 5,932,178 | +0.50(+0.95%) |
Mar 02, 2016 | 52.40 | 52.78 | 51.78 | 52.60 | 16,933,552 | +0.20(+0.38%) |
Mar 01, 2016 | 53.34 | 53.38 | 51.94 | 52.40 | 8,510,155 | -0.66(-1.25%) |
Feb 29, 2016 | 52.84 | 53.54 | 52.71 | 53.06 | 4,926,403 | +0.18(+0.34%) |
Feb 26, 2016 | 54.34 | 54.51 | 52.83 | 52.89 | 5,950,408 | -1.72(-3.15%) |
Feb 25, 2016 | 53.69 | 54.61 | 53.46 | 54.61 | 4,891,045 | +1.06(+1.99%) |
Feb 24, 2016 | 53.57 | 53.89 | 53.11 | 53.54 | 5,416,971 | +0.10(+0.19%) |
Feb 23, 2016 | 53.33 | 53.70 | 53.03 | 53.44 | 5,923,789 | -0.02(-0.04%) |
Feb 22, 2016 | 53.44 | 53.73 | 53.05 | 53.46 | 5,450,456 | +0.21(+0.39%) |
Feb 19, 2016 | 54.24 | 54.24 | 53.00 | 53.26 | 8,779,804 | -1.19(-2.18%) |
Feb 18, 2016 | 53.61 | 54.76 | 53.36 | 54.44 | 9,140,644 | +0.51(+0.94%) |
Feb 17, 2016 | 54.66 | 54.71 | 53.77 | 53.94 | 6,981,466 | -0.56(-1.04%) |
Feb 16, 2016 | 54.44 | 54.64 | 53.90 | 54.50 | 4,969,572 | +0.04(+0.07%) |
Feb 12, 2016 | 54.98 | 54.46 | 54.46 | 54.46 | 6,327,721 | -0.40(-0.73%) |
Feb 11, 2016 | 55.56 | 55.94 | 54.84 | 54.86 | 5,673,941 | -0.94(-1.69%) |
Feb 10, 2016 | 55.44 | 56.12 | 54.57 | 55.81 | 5,787,874 | +0.01(+0.02%) |
Feb 09, 2016 | 55.67 | 56.42 | 55.31 | 55.80 | 5,382,666 | -0.17(-0.30%) |
Feb 08, 2016 | 56.02 | 56.62 | 55.56 | 55.97 | 7,568,867 | +0.09(+0.16%) |
Feb 05, 2016 | 55.26 | 56.00 | 54.68 | 55.87 | 4,982,122 | +0.33(+0.59%) |
Feb 04, 2016 | 55.33 | 55.87 | 55.05 | 55.55 | 6,430,615 | +0.01(+0.03%) |
Feb 03, 2016 | 54.32 | 55.65 | 54.26 | 55.54 | 6,949,695 | +1.28(+2.36%) |
Feb 02, 2016 | 53.79 | 54.39 | 53.75 | 54.26 | 6,601,703 | -0.18(-0.32%) |
Feb 01, 2016 | 53.15 | 54.91 | 53.03 | 54.43 | 9,516,140 | +1.20(+2.26%) |
Jan 29, 2016 | 52.30 | 53.31 | 52.26 | 53.23 | 6,821,824 | +1.29(+2.49%) |
Jan 28, 2016 | 51.02 | 52.28 | 50.78 | 51.94 | 3,245,064 | +0.75(+1.46%) |
Jan 27, 2016 | 50.90 | 51.53 | 50.66 | 51.19 | 2,952,294 | +0.13(+0.26%) |
Jan 26, 2016 | 50.90 | 51.75 | 50.71 | 51.05 | 3,679,736 | +0.30(+0.58%) |
Jan 25, 2016 | 51.03 | 51.10 | 50.56 | 50.76 | 3,392,484 | -0.27(-0.53%) |
Jan 22, 2016 | 50.60 | 51.07 | 50.16 | 51.02 | 4,472,180 | +0.77(+1.53%) |
Jan 21, 2016 | 50.69 | 51.00 | 49.73 | 50.25 | 6,367,726 | -0.23(-0.46%) |
Jan 20, 2016 | 51.30 | 51.60 | 49.94 | 50.49 | 5,081,710 | -1.23(-2.38%) |
Jan 19, 2016 | 51.23 | 51.86 | 50.96 | 51.72 | 4,498,093 | +0.76(+1.50%) |
Jan 15, 2016 | 50.53 | 50.95 | 50.95 | 50.95 | 6,816,957 | -0.20(-0.40%) |
Jan 14, 2016 | 50.71 | 51.49 | 50.30 | 51.16 | 5,156,556 | +0.47(+0.93%) |
Jan 13, 2016 | 50.45 | 51.15 | 50.40 | 50.69 | 3,710,098 | +0.30(+0.60%) |
Jan 12, 2016 | 51.00 | 51.08 | 49.91 | 50.38 | 4,209,651 | -0.40(-0.78%) |
Jan 11, 2016 | 50.37 | 50.93 | 50.33 | 50.78 | 4,199,756 | +0.56(+1.11%) |
Jan 08, 2016 | 50.33 | 50.67 | 50.13 | 50.22 | 3,109,299 | -0.11(-0.22%) |
Jan 07, 2016 | 50.23 | 50.74 | 50.11 | 50.33 | 4,085,065 | -0.47(-0.92%) |
Jan 06, 2016 | 50.27 | 51.02 | 50.10 | 50.80 | 3,370,731 | +0.11(+0.22%) |
Jan 05, 2016 | 50.32 | 50.79 | 49.61 | 50.69 | 3,829,032 | +0.36(+0.72%) |
Jan 04, 2016 | 50.14 | 50.34 | 49.60 | 50.33 | 5,043,687 | -0.14(-0.28%) |
Dec 31, 2015 | 51.00 | 50.47 | 50.47 | 50.47 | 4,243,093 | -0.57(-1.11%) |
Dec 30, 2015 | 51.16 | 51.32 | 50.98 | 51.03 | 2,917,093 | -0.13(-0.25%) |
Dec 29, 2015 | 51.10 | 51.43 | 51.02 | 51.16 | 2,749,464 | +0.32(+0.63%) |
Dec 28, 2015 | 50.72 | 51.08 | 50.62 | 50.84 | 3,326,865 | -0.08(-0.17%) |
Dec 24, 2015 | 50.90 | 50.93 | 50.93 | 50.93 | 1,440,345 | +0.03(+0.06%) |
Dec 23, 2015 | 50.30 | 51.11 | 50.25 | 50.90 | 3,872,753 | +0.74(+1.48%) |
Dec 22, 2015 | 49.73 | 50.30 | 49.24 | 50.16 | 4,171,596 | +0.81(+1.63%) |
Dec 21, 2015 | 49.46 | 49.67 | 49.01 | 49.35 | 3,002,679 | +0.15(+0.30%) |
Dec 18, 2015 | 49.54 | 49.73 | 48.62 | 49.20 | 8,681,272 | -0.64(-1.28%) |
Dec 17, 2015 | 49.53 | 50.20 | 49.27 | 49.84 | 5,948,127 | +0.33(+0.67%) |
Dec 16, 2015 | 48.98 | 49.69 | 48.85 | 49.51 | 6,715,877 | +0.84(+1.73%) |
Dec 15, 2015 | 48.47 | 49.15 | 48.25 | 48.66 | 5,988,433 | +0.28(+0.57%) |
Dec 14, 2015 | 47.94 | 48.42 | 47.54 | 48.39 | 5,156,230 | +0.43(+0.90%) |
Dec 11, 2015 | 47.50 | 48.05 | 47.40 | 47.96 | 6,691,522 | +0.29(+0.61%) |
Dec 10, 2015 | 48.39 | 48.40 | 47.58 | 47.67 | 4,204,925 | -0.83(-1.72%) |
Dec 09, 2015 | 48.19 | 49.13 | 48.00 | 48.50 | 3,823,939 | +0.12(+0.25%) |
Dec 08, 2015 | 48.26 | 48.49 | 47.94 | 48.38 | 5,220,045 | -0.04(-0.09%) |
Dec 07, 2015 | 47.22 | 48.47 | 47.20 | 48.42 | 6,122,532 | +1.03(+2.18%) |
Dec 04, 2015 | 47.00 | 47.43 | 46.87 | 47.39 | 3,836,505 | +0.57(+1.22%) |
Dec 03, 2015 | 46.68 | 47.17 | 46.30 | 46.82 | 5,602,430 | +0.07(+0.15%) |
Dec 02, 2015 | 47.99 | 48.03 | 46.70 | 46.75 | 6,088,484 | -1.36(-2.84%) |
Dec 01, 2015 | 48.11 | 48.38 | 47.64 | 48.11 | 4,027,151 | +0.21(+0.44%) |
Nov 30, 2015 | 47.79 | 48.23 | 47.75 | 47.90 | 5,442,997 | +0.18(+0.37%) |
Nov 27, 2015 | 47.89 | 48.28 | 47.71 | 47.72 | 2,096,445 | -0.15(-0.31%) |
Nov 25, 2015 | 48.05 | 47.87 | 47.87 | 47.87 | 2,791,006 | -0.25(-0.53%) |
Nov 24, 2015 | 47.90 | 48.20 | 47.62 | 48.13 | 4,046,958 | +0.05(+0.10%) |
Nov 23, 2015 | 48.81 | 48.95 | 47.92 | 48.08 | 4,869,534 | -0.77(-1.58%) |
Nov 20, 2015 | 48.67 | 49.10 | 48.52 | 48.85 | 5,282,626 | +0.43(+0.89%) |
Nov 19, 2015 | 47.71 | 48.44 | 47.54 | 48.42 | 5,333,943 | +0.91(+1.92%) |
Nov 18, 2015 | 46.76 | 47.58 | 46.53 | 47.50 | 5,455,559 | +0.97(+2.08%) |
Nov 17, 2015 | 47.74 | 48.08 | 46.41 | 46.54 | 7,663,195 | -1.34(-2.81%) |
Nov 16, 2015 | 47.29 | 47.89 | 47.19 | 47.88 | 3,936,104 | +0.59(+1.26%) |
Nov 13, 2015 | 47.68 | 48.06 | 47.14 | 47.29 | 4,947,114 | -0.28(-0.59%) |
Nov 12, 2015 | 48.08 | 48.64 | 47.56 | 47.57 | 4,378,973 | -0.66(-1.38%) |
Nov 11, 2015 | 47.74 | 48.38 | 47.65 | 48.23 | 3,873,190 | +0.61(+1.28%) |
Nov 10, 2015 | 47.54 | 47.92 | 47.45 | 47.62 | 4,339,144 | +0.16(+0.34%) |
Nov 09, 2015 | 47.20 | 48.09 | 47.02 | 47.47 | 7,738,578 | +0.15(+0.31%) |
Nov 06, 2015 | 48.88 | 48.93 | 46.84 | 47.32 | 10,617,729 | -2.58(-5.16%) |
Nov 05, 2015 | 50.14 | 50.41 | 49.37 | 49.90 | 5,856,952 | -0.34(-0.67%) |
Nov 04, 2015 | 50.33 | 50.66 | 50.07 | 50.23 | 4,501,824 | -0.22(-0.43%) |
Nov 03, 2015 | 50.18 | 50.54 | 49.93 | 50.45 | 4,130,014 | +0.04(+0.08%) |
Nov 02, 2015 | 49.86 | 50.48 | 49.64 | 50.41 | 4,760,448 | +0.50(+0.99%) |
Oct 30, 2015 | 50.02 | 50.20 | 49.77 | 49.91 | 4,179,801 | -0.07(-0.14%) |
Oct 29, 2015 | 49.71 | 50.01 | 49.09 | 49.98 | 5,644,008 | +0.01(+0.03%) |
Oct 28, 2015 | 50.63 | 50.90 | 49.39 | 49.97 | 3,677,978 | -0.60(-1.19%) |
Oct 27, 2015 | 50.45 | 50.89 | 50.29 | 50.57 | 4,433,428 | +0.11(+0.22%) |
Oct 26, 2015 | 51.63 | 51.63 | 49.99 | 50.45 | 7,342,372 | -1.04(-2.02%) |
Oct 23, 2015 | 52.28 | 52.54 | 51.40 | 51.50 | 2,942,778 | -0.92(-1.76%) |
Oct 22, 2015 | 51.69 | 52.58 | 51.54 | 52.42 | 3,526,957 | +0.84(+1.62%) |
Oct 21, 2015 | 51.65 | 51.94 | 51.37 | 51.58 | 2,904,376 | +0.11(+0.22%) |
Oct 20, 2015 | 51.32 | 51.73 | 51.19 | 51.47 | 3,501,516 | +0.08(+0.16%) |
Oct 19, 2015 | 51.32 | 51.52 | 50.79 | 51.38 | 3,126,868 | -0.01(-0.01%) |
Oct 16, 2015 | 51.56 | 51.80 | 51.29 | 51.39 | 3,687,636 | +0.08(+0.15%) |
Oct 15, 2015 | 50.76 | 51.39 | 50.48 | 51.31 | 3,304,911 | +0.80(+1.58%) |
Oct 14, 2015 | 50.67 | 50.94 | 50.45 | 50.52 | 3,188,356 | -0.13(-0.26%) |
Oct 13, 2015 | 50.80 | 51.05 | 50.45 | 50.65 | 3,423,987 | -0.20(-0.40%) |
Oct 12, 2015 | 50.46 | 51.31 | 50.45 | 50.85 | 3,299,822 | +0.39(+0.77%) |
Oct 09, 2015 | 50.93 | 51.15 | 50.29 | 50.46 | 4,398,453 | -0.52(-1.01%) |
Oct 08, 2015 | 50.56 | 51.13 | 50.38 | 50.98 | 3,356,959 | +0.23(+0.45%) |
Oct 07, 2015 | 51.08 | 51.28 | 50.69 | 50.75 | 5,867,590 | -0.29(-0.57%) |
Oct 06, 2015 | 50.97 | 51.29 | 50.52 | 51.04 | 6,440,486 | +0.01(+0.01%) |
Oct 05, 2015 | 50.51 | 51.19 | 50.13 | 51.03 | 4,521,051 | +0.78(+1.56%) |
Oct 02, 2015 | 49.81 | 50.27 | 49.26 | 50.25 | 5,903,476 | +0.90(+1.83%) |
Oct 01, 2015 | 50.27 | 50.37 | 48.88 | 49.35 | 4,884,512 | -0.89(-1.77%) |
Sep 30, 2015 | 49.55 | 50.29 | 49.34 | 50.24 | 4,596,395 | +0.85(+1.71%) |
Sep 29, 2015 | 49.19 | 49.51 | 48.91 | 49.39 | 3,984,506 | +0.20(+0.40%) |
Sep 28, 2015 | 49.30 | 49.76 | 49.12 | 49.20 | 4,315,822 | -0.18(-0.37%) |
Sep 25, 2015 | 49.10 | 49.88 | 48.82 | 49.38 | 4,729,121 | +0.27(+0.55%) |
Sep 24, 2015 | 48.09 | 49.21 | 47.94 | 49.11 | 5,404,639 | +0.86(+1.78%) |
Sep 23, 2015 | 48.31 | 48.44 | 47.81 | 48.25 | 2,754,885 | -0.04(-0.09%) |
Sep 22, 2015 | 48.59 | 48.91 | 48.14 | 48.29 | 4,847,175 | -0.63(-1.28%) |
Sep 21, 2015 | 48.39 | 49.01 | 48.36 | 48.92 | 3,596,922 | +0.42(+0.86%) |
Sep 18, 2015 | 48.36 | 48.93 | 48.31 | 48.50 | 7,629,860 | -0.32(-0.66%) |
Sep 17, 2015 | 48.35 | 49.57 | 48.20 | 48.82 | 6,056,199 | +0.51(+1.06%) |
Sep 16, 2015 | 48.13 | 48.48 | 47.93 | 48.31 | 4,883,858 | +0.41(+0.86%) |
Sep 15, 2015 | 47.74 | 48.12 | 47.27 | 47.90 | 4,290,708 | +0.20(+0.41%) |
Sep 14, 2015 | 47.77 | 48.09 | 47.56 | 47.70 | 3,045,151 | -0.02(-0.04%) |
Sep 11, 2015 | 47.24 | 47.74 | 46.98 | 47.72 | 4,363,586 | +0.42(+0.89%) |
Sep 10, 2015 | 47.63 | 47.84 | 47.13 | 47.31 | 4,619,067 | -0.33(-0.69%) |
Sep 09, 2015 | 48.62 | 48.72 | 47.56 | 47.63 | 4,694,849 | -0.80(-1.66%) |
Sep 08, 2015 | 48.05 | 48.44 | 47.86 | 48.44 | 4,145,830 | +0.77(+1.61%) |
Sep 04, 2015 | 47.98 | 47.67 | 47.67 | 47.67 | 4,707,925 | -0.71(-1.47%) |
Sep 03, 2015 | 48.56 | 48.70 | 48.21 | 48.38 | 3,335,514 | +0.08(+0.17%) |
Sep 02, 2015 | 48.66 | 48.73 | 47.95 | 48.30 | 5,014,510 | +0.08(+0.16%) |
Sep 01, 2015 | 49.06 | 49.09 | 47.95 | 48.22 | 5,461,299 | -1.30(-2.62%) |
Aug 31, 2015 | 50.17 | 50.52 | 49.13 | 49.52 | 6,212,512 | -1.03(-2.04%) |
Aug 28, 2015 | 50.70 | 50.70 | 49.69 | 50.55 | 4,327,954 | -0.09(-0.18%) |
Aug 27, 2015 | 50.44 | 50.85 | 50.07 | 50.64 | 6,820,399 | +0.54(+1.09%) |
Aug 26, 2015 | 49.74 | 50.24 | 49.25 | 50.10 | 9,731,649 | +1.07(+2.18%) |
Aug 25, 2015 | 51.17 | 51.76 | 48.99 | 49.03 | 7,994,433 | -1.56(-3.08%) |
Aug 24, 2015 | 52.14 | 52.51 | 50.30 | 50.59 | 10,728,454 | -2.98(-5.57%) |
Aug 21, 2015 | 53.18 | 54.14 | 52.98 | 53.57 | 8,637,535 | -0.04(-0.08%) |
Aug 20, 2015 | 53.62 | 54.09 | 53.25 | 53.61 | 5,356,853 | -0.31(-0.57%) |
Aug 19, 2015 | 53.14 | 54.04 | 52.80 | 53.92 | 6,332,454 | +0.68(+1.27%) |
Aug 18, 2015 | 53.35 | 53.42 | 53.07 | 53.24 | 3,839,262 | -0.20(-0.37%) |
Aug 17, 2015 | 53.39 | 53.73 | 53.17 | 53.44 | 3,439,060 | +0.10(+0.20%) |
Aug 14, 2015 | 52.63 | 53.41 | 52.47 | 53.33 | 3,516,684 | +0.55(+1.05%) |
Aug 13, 2015 | 52.64 | 52.95 | 52.14 | 52.78 | 3,852,943 | +0.01(+0.03%) |
Aug 12, 2015 | 51.96 | 53.11 | 51.83 | 52.77 | 6,300,497 | +0.76(+1.47%) |
Aug 11, 2015 | 51.83 | 52.41 | 51.50 | 52.00 | 4,968,467 | +0.33(+0.64%) |
Aug 10, 2015 | 51.90 | 52.08 | 51.52 | 51.67 | 5,204,325 | -0.23(-0.45%) |
Aug 07, 2015 | 50.83 | 52.04 | 50.52 | 51.90 | 5,266,531 | +0.90(+1.77%) |
Aug 06, 2015 | 51.10 | 51.10 | 50.18 | 51.00 | 5,934,670 | -0.10(-0.19%) |
Aug 05, 2015 | 51.25 | 51.45 | 50.89 | 51.10 | 2,865,782 | +0.04(+0.08%) |
Aug 04, 2015 | 51.72 | 51.72 | 50.95 | 51.06 | 3,492,227 | -0.72(-1.39%) |
Aug 03, 2015 | 51.32 | 51.86 | 51.31 | 51.77 | 3,989,160 | +0.51(+1.00%) |
Jul 31, 2015 | 51.25 | 51.75 | 51.13 | 51.26 | 3,997,798 | +0.53(+1.05%) |
Jul 30, 2015 | 50.25 | 50.89 | 50.20 | 50.73 | 3,589,504 | +0.23(+0.46%) |
Jul 29, 2015 | 50.37 | 50.61 | 50.01 | 50.50 | 4,048,537 | -0.01(-0.03%) |
Jul 28, 2015 | 50.28 | 50.68 | 50.20 | 50.51 | 4,695,037 | +0.09(+0.18%) |
Jul 27, 2015 | 49.56 | 50.63 | 49.56 | 50.42 | 4,494,119 | +0.90(+1.83%) |
Jul 24, 2015 | 49.43 | 49.74 | 49.21 | 49.51 | 2,632,721 | +0.09(+0.18%) |
Jul 23, 2015 | 49.91 | 49.94 | 49.05 | 49.43 | 4,862,938 | -0.56(-1.12%) |
Jul 22, 2015 | 50.05 | 50.43 | 49.93 | 49.98 | 4,801,955 | -0.03(-0.07%) |
Jul 21, 2015 | 50.56 | 50.56 | 49.74 | 50.02 | 4,256,426 | -0.59(-1.16%) |
Jul 20, 2015 | 50.83 | 50.83 | 50.26 | 50.61 | 4,194,564 | -0.21(-0.41%) |
Jul 17, 2015 | 51.45 | 51.62 | 50.77 | 50.81 | 5,472,323 | -0.86(-1.66%) |
Jul 16, 2015 | 51.19 | 51.79 | 51.16 | 51.67 | 4,543,019 | +0.55(+1.07%) |
Jul 15, 2015 | 50.90 | 51.21 | 50.67 | 51.12 | 3,650,936 | +0.15(+0.30%) |
Jul 14, 2015 | 51.50 | 51.67 | 50.77 | 50.97 | 4,882,866 | -0.38(-0.74%) |
Jul 13, 2015 | 51.50 | 51.76 | 51.07 | 51.35 | 4,048,215 | -0.01(-0.03%) |
Jul 10, 2015 | 51.37 | 51.92 | 51.10 | 51.37 | 3,448,195 | +0.21(+0.41%) |
Jul 09, 2015 | 51.77 | 51.96 | 50.90 | 51.16 | 6,515,476 | -0.50(-0.96%) |
Jul 08, 2015 | 51.68 | 52.19 | 51.59 | 51.66 | 4,225,750 | -0.33(-0.64%) |
Jul 07, 2015 | 50.57 | 52.29 | 50.57 | 51.99 | 9,898,189 | +1.67(+3.32%) |
Jul 06, 2015 | 49.98 | 50.42 | 49.88 | 50.32 | 4,097,712 | +0.22(+0.44%) |
Jul 02, 2015 | 49.51 | 50.10 | 50.10 | 50.10 | 4,889,955 | +1.00(+2.04%) |
Jul 01, 2015 | 48.90 | 49.12 | 48.51 | 49.09 | 3,435,166 | +0.32(+0.65%) |
Jun 30, 2015 | 49.03 | 49.07 | 48.63 | 48.78 | 5,662,941 | -0.16(-0.32%) |
Jun 29, 2015 | 49.09 | 49.53 | 48.91 | 48.93 | 4,660,850 | -0.10(-0.21%) |
Jun 26, 2015 | 48.76 | 49.29 | 48.67 | 49.04 | 6,569,282 | +0.22(+0.45%) |
Jun 25, 2015 | 49.17 | 49.26 | 48.82 | 48.82 | 4,199,866 | -0.17(-0.35%) |
Jun 24, 2015 | 49.74 | 49.90 | 48.99 | 48.99 | 7,106,581 | -0.59(-1.18%) |
Jun 23, 2015 | 50.36 | 50.50 | 49.57 | 49.58 | 5,701,498 | -0.89(-1.77%) |
Jun 22, 2015 | 50.74 | 50.80 | 50.36 | 50.47 | 3,252,086 | -0.09(-0.18%) |
Jun 19, 2015 | 51.35 | 51.47 | 50.52 | 50.56 | 10,547,280 | -0.93(-1.80%) |
Jun 18, 2015 | 50.56 | 51.52 | 50.56 | 51.48 | 6,920,724 | +1.01(+2.00%) |
Jun 17, 2015 | 50.09 | 50.56 | 49.69 | 50.48 | 5,590,837 | +0.35(+0.70%) |
Jun 16, 2015 | 50.16 | 50.22 | 49.83 | 50.12 | 4,655,166 | +0.05(+0.10%) |
Jun 15, 2015 | 50.01 | 50.27 | 49.85 | 50.07 | 4,239,603 | -0.02(-0.04%) |
Jun 12, 2015 | 49.99 | 50.44 | 49.98 | 50.10 | 5,484,594 | -0.23(-0.45%) |
Jun 11, 2015 | 50.13 | 50.54 | 50.12 | 50.32 | 4,962,201 | +0.56(+1.12%) |
Jun 10, 2015 | 50.13 | 50.42 | 49.74 | 49.76 | 5,086,081 | -0.06(-0.11%) |
Jun 09, 2015 | 49.98 | 50.37 | 49.78 | 49.82 | 5,238,597 | -0.22(-0.44%) |
Jun 08, 2015 | 50.20 | 50.32 | 49.91 | 50.04 | 6,894,232 | -0.28(-0.55%) |
Jun 05, 2015 | 50.77 | 50.97 | 50.32 | 50.32 | 8,056,783 | -0.94(-1.83%) |
Jun 04, 2015 | 51.11 | 51.59 | 51.08 | 51.26 | 6,580,060 | +0.01(+0.01%) |
Jun 03, 2015 | 51.80 | 52.07 | 50.79 | 51.25 | 8,057,191 | -0.59(-1.13%) |
Jun 02, 2015 | 52.24 | 52.24 | 51.60 | 51.84 | 7,391,999 | -0.66(-1.25%) |
Jun 01, 2015 | 52.67 | 52.74 | 52.28 | 52.49 | 5,830,532 | +0.19(+0.36%) |
May 29, 2015 | 52.60 | 52.67 | 52.20 | 52.31 | 4,511,343 | -0.15(-0.29%) |
May 28, 2015 | 52.62 | 52.70 | 52.32 | 52.46 | 4,585,626 | -0.18(-0.34%) |
May 27, 2015 | 52.49 | 52.76 | 52.37 | 52.64 | 4,038,262 | +0.31(+0.59%) |
May 26, 2015 | 52.51 | 52.59 | 52.01 | 52.33 | 4,128,644 | -0.20(-0.38%) |
May 22, 2015 | 52.49 | 52.53 | 52.53 | 52.53 | 3,113,882 | -0.08(-0.14%) |
May 21, 2015 | 52.89 | 52.93 | 52.51 | 52.60 | 4,622,566 | -0.26(-0.50%) |
May 20, 2015 | 52.63 | 53.17 | 52.60 | 52.86 | 4,916,072 | +0.24(+0.46%) |
May 19, 2015 | 52.21 | 52.73 | 52.21 | 52.62 | 4,059,531 | +0.11(+0.21%) |
May 18, 2015 | 52.45 | 52.68 | 52.26 | 52.51 | 4,454,886 | -0.08(-0.16%) |
May 15, 2015 | 52.31 | 52.87 | 52.31 | 52.60 | 4,826,795 | +0.46(+0.87%) |
May 14, 2015 | 51.35 | 52.35 | 51.26 | 52.14 | 7,400,780 | +0.73(+1.41%) |
May 13, 2015 | 52.31 | 52.48 | 51.14 | 51.41 | 6,523,556 | -0.74(-1.41%) |
May 12, 2015 | 52.05 | 52.34 | 51.64 | 52.15 | 6,020,555 | -0.18(-0.35%) |
May 11, 2015 | 52.63 | 53.13 | 52.24 | 52.33 | 4,231,588 | -0.37(-0.70%) |
May 08, 2015 | 53.07 | 53.40 | 52.46 | 52.70 | 4,943,120 | +0.20(+0.39%) |
May 07, 2015 | 52.22 | 52.70 | 52.22 | 52.50 | 5,269,856 | +0.27(+0.52%) |
May 06, 2015 | 52.07 | 52.42 | 51.77 | 52.23 | 7,088,463 | +0.11(+0.21%) |
May 05, 2015 | 53.05 | 53.20 | 52.09 | 52.12 | 5,589,938 | -1.17(-2.19%) |
May 04, 2015 | 53.24 | 53.89 | 53.09 | 53.28 | 4,017,497 | +0.04(+0.08%) |
May 01, 2015 | 53.11 | 53.40 | 52.54 | 53.24 | 4,186,424 | +0.23(+0.43%) |
Apr 30, 2015 | 53.60 | 53.60 | 52.60 | 53.02 | 6,299,243 | -0.59(-1.10%) |
Apr 29, 2015 | 53.48 | 53.75 | 53.16 | 53.61 | 5,666,886 | -0.37(-0.68%) |
Apr 28, 2015 | 53.34 | 53.99 | 53.22 | 53.97 | 3,842,147 | +0.41(+0.77%) |
Apr 27, 2015 | 54.41 | 54.49 | 53.43 | 53.56 | 4,185,675 | -0.71(-1.31%) |
Apr 24, 2015 | 53.87 | 54.60 | 53.82 | 54.28 | 3,803,633 | +0.38(+0.70%) |
Apr 23, 2015 | 53.43 | 54.17 | 53.41 | 53.90 | 3,554,369 | +0.38(+0.72%) |
Apr 22, 2015 | 53.65 | 53.80 | 53.22 | 53.52 | 3,609,099 | +0.16(+0.29%) |
Apr 21, 2015 | 53.74 | 54.26 | 53.09 | 53.36 | 4,845,690 | -0.37(-0.69%) |
Apr 20, 2015 | 53.07 | 54.10 | 52.98 | 53.73 | 3,840,421 | +0.89(+1.68%) |
Apr 17, 2015 | 52.62 | 53.13 | 52.50 | 52.84 | 4,278,750 | +0.00(+0.00%) |
Apr 16, 2015 | 53.21 | 53.30 | 52.45 | 52.84 | 4,248,333 | -0.49(-0.91%) |
Apr 15, 2015 | 53.12 | 53.70 | 53.02 | 53.33 | 3,909,133 | +0.29(+0.55%) |
Apr 14, 2015 | 52.89 | 53.28 | 52.74 | 53.03 | 3,306,836 | +0.25(+0.47%) |
Apr 13, 2015 | 53.03 | 53.27 | 52.72 | 52.79 | 3,314,703 | -0.42(-0.78%) |
Apr 10, 2015 | 52.77 | 53.46 | 52.74 | 53.20 | 3,206,091 | +0.57(+1.08%) |
Apr 09, 2015 | 52.71 | 52.77 | 52.31 | 52.64 | 3,001,831 | -0.20(-0.38%) |
Apr 08, 2015 | 52.97 | 53.05 | 52.42 | 52.83 | 4,635,379 | -0.24(-0.45%) |
Apr 07, 2015 | 53.40 | 53.63 | 52.93 | 53.07 | 5,401,021 | -0.40(-0.75%) |
Apr 06, 2015 | 52.93 | 53.81 | 52.81 | 53.48 | 7,706,859 | +0.87(+1.65%) |
Apr 02, 2015 | 52.49 | 52.61 | 52.61 | 52.61 | 3,665,773 | +0.10(+0.18%) |