Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.93 | 54.25 | 53.38 | 53.91 | 3,636,109 | -0.21(-0.39%) |
Apr 28, 2016 | 54.68 | 54.94 | 53.93 | 54.12 | 3,790,143 | -1.19(-2.15%) |
Apr 27, 2016 | 55.32 | 55.87 | 55.00 | 55.31 | 3,731,102 | -0.04(-0.08%) |
Apr 26, 2016 | 54.99 | 55.37 | 54.70 | 55.35 | 2,823,387 | +0.60(+1.09%) |
Apr 25, 2016 | 54.82 | 55.11 | 54.17 | 54.75 | 2,367,821 | -0.51(-0.92%) |
Apr 22, 2016 | 54.73 | 55.53 | 54.69 | 55.26 | 2,447,001 | +0.69(+1.26%) |
Apr 21, 2016 | 54.80 | 55.17 | 54.48 | 54.57 | 2,616,775 | -0.21(-0.38%) |
Apr 20, 2016 | 54.12 | 54.93 | 53.84 | 54.78 | 3,106,975 | +0.97(+1.79%) |
Apr 19, 2016 | 53.46 | 54.13 | 53.34 | 53.82 | 2,777,477 | +0.59(+1.11%) |
Apr 18, 2016 | 52.55 | 53.23 | 52.33 | 53.23 | 2,686,468 | +0.44(+0.84%) |
Apr 15, 2016 | 52.92 | 53.01 | 52.47 | 52.78 | 2,873,793 | -0.19(-0.37%) |
Apr 14, 2016 | 52.48 | 53.19 | 52.24 | 52.98 | 2,742,058 | +0.36(+0.69%) |
Apr 13, 2016 | 51.53 | 52.66 | 51.53 | 52.62 | 3,677,490 | +1.74(+3.41%) |
Apr 12, 2016 | 49.98 | 51.06 | 49.82 | 50.88 | 3,553,785 | +1.20(+2.42%) |
Apr 11, 2016 | 49.23 | 50.19 | 49.19 | 49.68 | 3,046,620 | +0.95(+1.95%) |
Apr 08, 2016 | 49.36 | 49.53 | 48.45 | 48.73 | 5,138,536 | +0.11(+0.23%) |
Apr 07, 2016 | 49.29 | 49.63 | 48.14 | 48.62 | 4,170,163 | -1.27(-2.55%) |
Apr 06, 2016 | 49.53 | 50.19 | 49.35 | 49.89 | 3,579,376 | +0.44(+0.90%) |
Apr 05, 2016 | 49.59 | 49.87 | 49.21 | 49.44 | 3,091,944 | -0.75(-1.49%) |
Apr 04, 2016 | 50.78 | 50.89 | 50.07 | 50.19 | 2,593,428 | -0.67(-1.32%) |
Apr 01, 2016 | 49.66 | 50.92 | 49.17 | 50.87 | 3,580,010 | +0.72(+1.43%) |
Mar 31, 2016 | 50.59 | 50.97 | 49.91 | 50.15 | 3,675,529 | -0.51(-1.00%) |
Mar 30, 2016 | 50.18 | 51.89 | 49.90 | 50.66 | 6,028,060 | +0.99(+2.00%) |
Mar 29, 2016 | 49.65 | 49.77 | 48.84 | 49.66 | 3,691,519 | -0.34(-0.68%) |
Mar 28, 2016 | 49.39 | 50.23 | 49.32 | 50.01 | 4,349,035 | +0.87(+1.77%) |
Mar 24, 2016 | 48.61 | 49.14 | 49.14 | 49.14 | 8,648,245 | -1.44(-2.84%) |
Mar 23, 2016 | 51.27 | 51.39 | 50.41 | 50.57 | 2,974,775 | -0.90(-1.74%) |
Mar 22, 2016 | 50.91 | 51.66 | 50.69 | 51.47 | 3,618,966 | -0.30(-0.58%) |
Mar 21, 2016 | 52.05 | 52.48 | 51.42 | 51.77 | 3,126,958 | -0.27(-0.52%) |
Mar 18, 2016 | 51.36 | 52.37 | 51.28 | 52.04 | 5,461,745 | +1.10(+2.15%) |
Mar 17, 2016 | 50.39 | 51.32 | 49.61 | 50.94 | 3,560,715 | +0.56(+1.10%) |
Mar 16, 2016 | 50.25 | 50.94 | 49.83 | 50.39 | 3,271,052 | +0.10(+0.19%) |
Mar 15, 2016 | 50.14 | 50.29 | 49.55 | 50.29 | 3,344,773 | -0.40(-0.79%) |
Mar 14, 2016 | 50.80 | 51.12 | 50.51 | 50.69 | 4,084,640 | -0.38(-0.75%) |
Mar 11, 2016 | 49.73 | 51.18 | 49.73 | 51.07 | 4,308,714 | +2.08(+4.24%) |
Mar 10, 2016 | 49.33 | 50.03 | 48.14 | 49.00 | 4,469,146 | +0.10(+0.21%) |
Mar 09, 2016 | 49.28 | 49.49 | 48.55 | 48.89 | 3,271,496 | +0.07(+0.14%) |
Mar 08, 2016 | 49.29 | 49.64 | 48.22 | 48.82 | 4,169,463 | -1.26(-2.52%) |
Mar 07, 2016 | 49.16 | 50.12 | 49.08 | 50.09 | 3,099,866 | +0.46(+0.92%) |
Mar 04, 2016 | 50.16 | 50.45 | 49.16 | 49.63 | 3,672,639 | -0.28(-0.56%) |
Mar 03, 2016 | 48.88 | 49.98 | 48.87 | 49.91 | 3,811,205 | +0.77(+1.57%) |
Mar 02, 2016 | 48.77 | 49.44 | 48.55 | 49.14 | 4,560,189 | +0.31(+0.64%) |
Mar 01, 2016 | 46.66 | 48.85 | 46.55 | 48.82 | 6,465,716 | +2.93(+6.39%) |
Feb 29, 2016 | 46.28 | 46.60 | 45.82 | 45.89 | 4,205,943 | -0.62(-1.34%) |
Feb 26, 2016 | 46.41 | 47.41 | 46.22 | 46.52 | 4,529,193 | +0.64(+1.39%) |
Feb 25, 2016 | 45.10 | 45.90 | 44.89 | 45.88 | 2,821,116 | +0.94(+2.10%) |
Feb 24, 2016 | 44.19 | 45.03 | 43.48 | 44.94 | 5,369,953 | +0.08(+0.19%) |
Feb 23, 2016 | 45.73 | 45.89 | 44.46 | 44.85 | 4,771,905 | -1.03(-2.25%) |
Feb 22, 2016 | 45.39 | 46.41 | 45.61 | 45.89 | 3,767,835 | +0.50(+1.10%) |
Feb 19, 2016 | 45.12 | 45.44 | 44.44 | 45.39 | 4,485,423 | -0.06(-0.12%) |
Feb 18, 2016 | 45.79 | 45.98 | 45.02 | 45.44 | 5,207,742 | -0.32(-0.69%) |
Feb 17, 2016 | 44.58 | 46.16 | 44.56 | 45.76 | 8,431,113 | +2.17(+4.98%) |
Feb 16, 2016 | 43.05 | 43.88 | 42.42 | 43.59 | 5,872,140 | +1.24(+2.92%) |
Feb 12, 2016 | 40.28 | 42.35 | 42.35 | 42.35 | 9,412,447 | +2.50(+6.28%) |
Feb 11, 2016 | 41.70 | 41.80 | 39.29 | 39.85 | 12,882,227 | -4.16(-9.46%) |
Feb 10, 2016 | 44.49 | 44.98 | 43.81 | 44.01 | 7,457,679 | +0.32(+0.74%) |
Feb 09, 2016 | 42.70 | 44.06 | 42.18 | 43.69 | 6,482,208 | +0.18(+0.41%) |
Feb 08, 2016 | 44.53 | 44.64 | 42.96 | 43.51 | 5,231,919 | -1.39(-3.09%) |
Feb 05, 2016 | 46.05 | 46.59 | 44.66 | 44.90 | 6,718,017 | -1.12(-2.43%) |
Feb 04, 2016 | 45.64 | 46.56 | 45.37 | 46.02 | 4,792,477 | +0.13(+0.28%) |
Feb 03, 2016 | 46.58 | 46.62 | 44.74 | 45.89 | 5,827,331 | -0.30(-0.65%) |
Feb 02, 2016 | 46.82 | 46.82 | 45.88 | 46.19 | 5,603,682 | -1.61(-3.36%) |
Feb 01, 2016 | 47.64 | 48.06 | 46.95 | 47.80 | 4,592,530 | -0.35(-0.73%) |
Jan 29, 2016 | 47.44 | 48.15 | 46.97 | 48.15 | 6,169,908 | +0.85(+1.80%) |
Jan 28, 2016 | 47.72 | 47.77 | 46.66 | 47.30 | 3,469,651 | +0.23(+0.48%) |
Jan 27, 2016 | 47.47 | 48.35 | 46.66 | 47.07 | 4,033,521 | -0.41(-0.87%) |
Jan 26, 2016 | 46.86 | 47.92 | 46.80 | 47.48 | 3,549,205 | +0.85(+1.81%) |
Jan 25, 2016 | 47.77 | 48.18 | 46.57 | 46.64 | 3,884,923 | -1.37(-2.85%) |
Jan 22, 2016 | 47.70 | 48.30 | 47.41 | 48.01 | 5,090,089 | +1.20(+2.55%) |
Jan 21, 2016 | 46.55 | 47.65 | 46.45 | 46.81 | 5,331,388 | +0.53(+1.14%) |
Jan 20, 2016 | 46.14 | 46.87 | 44.71 | 46.28 | 7,387,810 | -1.33(-2.79%) |
Jan 19, 2016 | 48.95 | 49.16 | 47.30 | 47.61 | 4,986,524 | -0.60(-1.25%) |
Jan 15, 2016 | 47.53 | 48.21 | 48.21 | 48.21 | 6,448,261 | -1.31(-2.64%) |
Jan 14, 2016 | 49.58 | 50.20 | 48.28 | 49.52 | 6,063,112 | +0.17(+0.35%) |
Jan 13, 2016 | 51.46 | 51.99 | 48.91 | 49.35 | 7,324,192 | -0.89(-1.78%) |
Jan 12, 2016 | 50.86 | 50.96 | 49.43 | 50.24 | 3,921,113 | +0.16(+0.32%) |
Jan 11, 2016 | 50.44 | 50.72 | 49.29 | 50.08 | 4,090,256 | -0.11(-0.22%) |
Jan 08, 2016 | 51.46 | 51.82 | 50.06 | 50.19 | 5,217,300 | -0.51(-1.00%) |
Jan 07, 2016 | 51.56 | 52.19 | 50.49 | 50.70 | 5,768,347 | -2.15(-4.07%) |
Jan 06, 2016 | 53.63 | 53.79 | 52.47 | 52.85 | 4,566,782 | -1.82(-3.33%) |
Jan 05, 2016 | 54.86 | 55.20 | 54.16 | 54.67 | 3,111,437 | -0.19(-0.34%) |
Jan 04, 2016 | 54.66 | 54.88 | 53.85 | 54.86 | 4,233,763 | -1.08(-1.93%) |
Dec 31, 2015 | 56.15 | 55.93 | 55.93 | 55.93 | 1,774,057 | -0.52(-0.92%) |
Dec 30, 2015 | 57.03 | 57.11 | 56.35 | 56.46 | 1,634,256 | -0.71(-1.25%) |
Dec 29, 2015 | 57.12 | 57.40 | 56.73 | 57.17 | 2,365,652 | +0.52(+0.92%) |
Dec 28, 2015 | 56.46 | 56.70 | 56.09 | 56.65 | 1,563,552 | -0.07(-0.12%) |
Dec 24, 2015 | 56.88 | 56.72 | 56.72 | 56.72 | 699,784 | -0.28(-0.49%) |
Dec 23, 2015 | 56.28 | 57.10 | 56.11 | 57.00 | 2,904,338 | +1.01(+1.80%) |
Dec 22, 2015 | 55.64 | 56.19 | 55.07 | 55.99 | 3,411,689 | +0.99(+1.80%) |
Dec 21, 2015 | 55.07 | 55.56 | 54.40 | 55.00 | 3,206,938 | +0.34(+0.63%) |
Dec 18, 2015 | 55.79 | 55.95 | 54.58 | 54.66 | 6,098,327 | -1.58(-2.81%) |
Dec 17, 2015 | 58.03 | 58.05 | 56.07 | 56.24 | 4,323,762 | -1.61(-2.78%) |
Dec 16, 2015 | 57.62 | 58.08 | 56.77 | 57.84 | 5,196,419 | +0.78(+1.36%) |
Dec 15, 2015 | 56.14 | 57.64 | 56.11 | 57.07 | 5,200,341 | +1.63(+2.94%) |
Dec 14, 2015 | 55.62 | 56.32 | 54.69 | 55.44 | 4,676,644 | +0.00(+0.00%) |
Dec 11, 2015 | 56.61 | 56.82 | 55.01 | 55.44 | 4,865,137 | -2.13(-3.70%) |
Dec 10, 2015 | 57.92 | 58.98 | 57.29 | 57.57 | 4,642,596 | -0.20(-0.34%) |
Dec 09, 2015 | 58.10 | 59.16 | 57.36 | 57.77 | 3,045,215 | -0.52(-0.90%) |
Dec 08, 2015 | 58.56 | 58.83 | 58.02 | 58.29 | 2,828,067 | -0.86(-1.45%) |
Dec 07, 2015 | 59.39 | 59.55 | 58.60 | 59.15 | 2,351,788 | -0.43(-0.73%) |
Dec 04, 2015 | 58.46 | 59.74 | 58.00 | 59.58 | 3,100,851 | +1.50(+2.59%) |
Dec 03, 2015 | 59.58 | 59.61 | 57.80 | 58.08 | 3,240,741 | -1.18(-1.99%) |
Dec 02, 2015 | 60.19 | 60.43 | 59.17 | 59.26 | 3,659,392 | -0.85(-1.42%) |
Dec 01, 2015 | 59.77 | 60.19 | 59.46 | 60.11 | 3,719,706 | +0.65(+1.09%) |
Nov 30, 2015 | 59.47 | 59.69 | 58.94 | 59.47 | 3,717,629 | +0.19(+0.31%) |
Nov 27, 2015 | 58.96 | 59.39 | 58.79 | 59.28 | 759,781 | +0.34(+0.58%) |
Nov 25, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 1,752,517 | -0.10(-0.16%) |
Nov 24, 2015 | 58.52 | 59.24 | 58.41 | 59.03 | 2,490,028 | -0.15(-0.26%) |
Nov 23, 2015 | 59.44 | 59.69 | 59.01 | 59.18 | 2,071,295 | -0.27(-0.45%) |
Nov 20, 2015 | 59.92 | 60.06 | 59.40 | 59.45 | 2,616,078 | -0.12(-0.20%) |
Nov 19, 2015 | 59.41 | 59.73 | 58.97 | 59.57 | 2,586,934 | +0.01(+0.02%) |
Nov 18, 2015 | 58.55 | 59.67 | 58.51 | 59.56 | 3,168,028 | +1.31(+2.25%) |
Nov 17, 2015 | 58.59 | 59.07 | 58.09 | 58.25 | 2,183,111 | -0.13(-0.22%) |
Nov 16, 2015 | 57.31 | 58.38 | 57.18 | 58.38 | 2,715,778 | +0.93(+1.61%) |
Nov 13, 2015 | 57.55 | 58.16 | 57.17 | 57.45 | 3,054,413 | -0.27(-0.47%) |
Nov 12, 2015 | 58.67 | 58.96 | 57.68 | 57.72 | 3,480,029 | -1.40(-2.37%) |
Nov 11, 2015 | 59.01 | 59.61 | 58.61 | 59.13 | 3,759,665 | +0.29(+0.50%) |
Nov 10, 2015 | 58.52 | 58.97 | 58.08 | 58.83 | 3,005,997 | +0.20(+0.35%) |
Nov 09, 2015 | 59.73 | 60.03 | 58.36 | 58.63 | 4,707,959 | -1.14(-1.90%) |
Nov 06, 2015 | 58.81 | 60.50 | 58.71 | 59.77 | 5,811,636 | +2.28(+3.96%) |
Nov 05, 2015 | 57.79 | 58.21 | 56.90 | 57.49 | 4,238,876 | -0.05(-0.08%) |
Nov 04, 2015 | 57.95 | 58.29 | 57.31 | 57.54 | 3,992,398 | -0.41(-0.71%) |
Nov 03, 2015 | 57.03 | 58.40 | 57.03 | 57.95 | 4,211,654 | +0.58(+1.01%) |
Nov 02, 2015 | 56.45 | 57.63 | 56.24 | 57.37 | 3,961,625 | +1.14(+2.02%) |
Oct 30, 2015 | 56.86 | 56.97 | 56.22 | 56.23 | 2,887,735 | -0.62(-1.09%) |
Oct 29, 2015 | 57.28 | 57.88 | 56.49 | 56.85 | 3,672,931 | -0.37(-0.66%) |
Oct 28, 2015 | 55.27 | 57.27 | 55.05 | 57.22 | 3,732,011 | +2.35(+4.29%) |
Oct 27, 2015 | 55.34 | 55.55 | 54.63 | 54.87 | 3,442,273 | -1.07(-1.91%) |
Oct 26, 2015 | 56.07 | 56.23 | 55.55 | 55.94 | 2,059,428 | -0.27(-0.48%) |
Oct 23, 2015 | 56.22 | 56.24 | 55.49 | 56.22 | 4,286,273 | +0.74(+1.33%) |
Oct 22, 2015 | 54.65 | 56.05 | 54.61 | 55.48 | 3,849,704 | +1.39(+2.57%) |
Oct 21, 2015 | 54.53 | 55.06 | 54.01 | 54.09 | 2,825,511 | -0.28(-0.51%) |
Oct 20, 2015 | 53.98 | 54.54 | 53.88 | 54.37 | 2,678,814 | +0.38(+0.71%) |
Oct 19, 2015 | 53.65 | 54.14 | 53.58 | 53.99 | 1,865,801 | -0.04(-0.08%) |
Oct 16, 2015 | 53.69 | 54.08 | 53.33 | 54.03 | 3,183,149 | +0.60(+1.12%) |
Oct 15, 2015 | 52.69 | 53.50 | 52.08 | 53.43 | 3,367,345 | +1.29(+2.47%) |
Oct 14, 2015 | 52.45 | 52.92 | 51.72 | 52.14 | 2,868,085 | -0.44(-0.84%) |
Oct 13, 2015 | 52.62 | 53.24 | 52.49 | 52.58 | 2,604,008 | -0.54(-1.01%) |
Oct 12, 2015 | 53.10 | 53.40 | 52.85 | 53.12 | 1,795,674 | -0.10(-0.18%) |
Oct 09, 2015 | 53.40 | 53.86 | 52.74 | 53.22 | 2,598,752 | -0.14(-0.26%) |
Oct 08, 2015 | 52.68 | 53.54 | 52.61 | 53.35 | 2,827,520 | +0.34(+0.64%) |
Oct 07, 2015 | 52.62 | 53.43 | 52.43 | 53.01 | 3,261,332 | +0.73(+1.39%) |
Oct 06, 2015 | 52.45 | 52.77 | 52.05 | 52.28 | 2,379,956 | -0.39(-0.74%) |
Oct 05, 2015 | 51.66 | 52.77 | 51.66 | 52.67 | 3,234,961 | +1.28(+2.49%) |
Oct 02, 2015 | 50.21 | 51.39 | 49.88 | 51.39 | 4,668,833 | -0.61(-1.18%) |
Oct 01, 2015 | 52.06 | 52.41 | 51.16 | 52.00 | 2,911,129 | +0.06(+0.12%) |
Sep 30, 2015 | 52.02 | 52.20 | 51.20 | 51.94 | 3,606,098 | +0.83(+1.63%) |
Sep 29, 2015 | 50.98 | 51.30 | 50.40 | 51.11 | 3,424,063 | +0.31(+0.60%) |
Sep 28, 2015 | 52.25 | 52.25 | 50.73 | 50.80 | 4,103,356 | -1.85(-3.51%) |
Sep 25, 2015 | 52.62 | 53.18 | 52.32 | 52.65 | 3,893,899 | +0.83(+1.60%) |
Sep 24, 2015 | 51.38 | 51.96 | 50.88 | 51.82 | 4,202,293 | -0.14(-0.26%) |
Sep 23, 2015 | 51.91 | 52.37 | 51.64 | 51.96 | 3,507,847 | +0.27(+0.51%) |
Sep 22, 2015 | 51.73 | 51.94 | 51.17 | 51.69 | 3,647,961 | -0.89(-1.70%) |
Sep 21, 2015 | 52.30 | 52.92 | 52.11 | 52.58 | 3,840,264 | +0.90(+1.74%) |
Sep 18, 2015 | 52.47 | 52.55 | 51.49 | 51.68 | 6,546,743 | -1.61(-3.02%) |
Sep 17, 2015 | 55.06 | 55.35 | 53.10 | 53.29 | 5,094,378 | -1.83(-3.33%) |
Sep 16, 2015 | 54.76 | 55.27 | 54.55 | 55.13 | 2,495,875 | +0.29(+0.52%) |
Sep 15, 2015 | 53.81 | 55.03 | 53.27 | 54.84 | 3,511,930 | +1.33(+2.48%) |
Sep 14, 2015 | 53.69 | 53.83 | 53.24 | 53.51 | 2,263,913 | -0.33(-0.61%) |
Sep 11, 2015 | 53.29 | 53.86 | 52.84 | 53.84 | 2,595,885 | +0.03(+0.05%) |
Sep 10, 2015 | 53.18 | 54.25 | 52.99 | 53.81 | 2,987,620 | +0.31(+0.59%) |
Sep 09, 2015 | 55.30 | 55.60 | 53.35 | 53.50 | 4,051,622 | -0.95(-1.75%) |
Sep 08, 2015 | 53.70 | 54.50 | 53.35 | 54.45 | 4,584,743 | +1.90(+3.62%) |
Sep 04, 2015 | 53.16 | 52.55 | 52.55 | 52.55 | 3,995,210 | -1.30(-2.42%) |
Sep 03, 2015 | 53.91 | 54.72 | 53.64 | 53.85 | 3,188,927 | +0.05(+0.09%) |
Sep 02, 2015 | 53.73 | 53.82 | 52.84 | 53.80 | 3,240,182 | +1.24(+2.36%) |
Sep 01, 2015 | 53.28 | 53.71 | 52.20 | 52.56 | 4,395,767 | -2.44(-4.44%) |
Aug 31, 2015 | 54.68 | 55.23 | 54.42 | 55.00 | 3,241,102 | -0.34(-0.62%) |
Aug 28, 2015 | 54.66 | 55.61 | 54.43 | 55.34 | 4,152,016 | +0.05(+0.10%) |
Aug 27, 2015 | 53.79 | 55.49 | 53.67 | 55.29 | 6,314,483 | +2.49(+4.73%) |
Aug 26, 2015 | 52.65 | 52.92 | 51.04 | 52.79 | 7,797,612 | +2.21(+4.37%) |
Aug 25, 2015 | 53.67 | 53.80 | 50.47 | 50.59 | 8,817,638 | -1.15(-2.23%) |
Aug 24, 2015 | 51.80 | 54.24 | 50.88 | 51.74 | 9,533,497 | -3.31(-6.02%) |
Aug 21, 2015 | 57.08 | 57.20 | 55.01 | 55.05 | 6,028,173 | -2.41(-4.20%) |
Aug 20, 2015 | 58.81 | 58.86 | 57.46 | 57.46 | 4,562,896 | -1.90(-3.20%) |
Aug 19, 2015 | 59.91 | 59.99 | 58.95 | 59.36 | 2,929,005 | -0.97(-1.60%) |
Aug 18, 2015 | 60.50 | 60.70 | 60.20 | 60.33 | 1,372,600 | -0.12(-0.20%) |
Aug 17, 2015 | 60.41 | 60.77 | 59.95 | 60.45 | 2,107,270 | -0.53(-0.88%) |
Aug 14, 2015 | 60.54 | 61.00 | 60.25 | 60.99 | 2,889,019 | +0.56(+0.93%) |
Aug 13, 2015 | 60.09 | 60.65 | 59.85 | 60.43 | 2,406,267 | +0.53(+0.89%) |
Aug 12, 2015 | 59.93 | 59.97 | 58.37 | 59.89 | 4,019,306 | -0.66(-1.08%) |
Aug 11, 2015 | 61.06 | 61.39 | 60.26 | 60.55 | 3,499,873 | -1.51(-2.43%) |
Aug 10, 2015 | 61.33 | 62.22 | 61.28 | 62.06 | 3,047,312 | +1.54(+2.54%) |
Aug 07, 2015 | 61.35 | 61.77 | 60.18 | 60.52 | 3,585,577 | -0.85(-1.38%) |
Aug 06, 2015 | 61.84 | 62.68 | 61.16 | 61.37 | 5,377,042 | +0.54(+0.89%) |
Aug 05, 2015 | 60.95 | 61.78 | 60.75 | 60.83 | 3,926,688 | +0.01(+0.02%) |
Aug 04, 2015 | 60.22 | 60.89 | 60.22 | 60.81 | 3,346,361 | +0.47(+0.79%) |
Aug 03, 2015 | 59.93 | 60.51 | 59.74 | 60.34 | 3,179,028 | +0.53(+0.88%) |
Jul 31, 2015 | 60.51 | 60.73 | 59.64 | 59.81 | 2,827,250 | -0.89(-1.46%) |
Jul 30, 2015 | 60.32 | 60.79 | 59.93 | 60.70 | 2,824,774 | +0.07(+0.12%) |
Jul 29, 2015 | 59.58 | 60.88 | 59.51 | 60.62 | 3,353,957 | +1.06(+1.77%) |
Jul 28, 2015 | 59.47 | 59.79 | 58.91 | 59.57 | 2,460,029 | +0.66(+1.11%) |
Jul 27, 2015 | 58.89 | 59.03 | 58.21 | 58.91 | 2,475,231 | -0.56(-0.93%) |
Jul 24, 2015 | 59.75 | 60.30 | 59.24 | 59.47 | 3,462,941 | -0.35(-0.59%) |
Jul 23, 2015 | 60.07 | 60.49 | 59.54 | 59.82 | 2,631,507 | -0.26(-0.43%) |
Jul 22, 2015 | 60.04 | 60.24 | 59.75 | 60.08 | 2,080,176 | +0.03(+0.05%) |
Jul 21, 2015 | 60.08 | 60.60 | 59.72 | 60.05 | 2,014,930 | +0.04(+0.07%) |
Jul 20, 2015 | 60.29 | 60.51 | 59.84 | 60.01 | 1,799,566 | -0.07(-0.12%) |
Jul 17, 2015 | 60.48 | 60.52 | 59.74 | 60.08 | 2,377,907 | -0.52(-0.86%) |
Jul 16, 2015 | 60.42 | 60.80 | 60.28 | 60.60 | 2,847,151 | +0.58(+0.96%) |
Jul 15, 2015 | 60.11 | 60.24 | 59.70 | 60.03 | 4,939,852 | -0.05(-0.08%) |
Jul 14, 2015 | 59.83 | 60.43 | 59.57 | 60.08 | 3,000,252 | +0.09(+0.16%) |
Jul 13, 2015 | 59.68 | 60.27 | 59.68 | 59.98 | 3,648,960 | +0.85(+1.43%) |
Jul 10, 2015 | 58.87 | 59.34 | 58.63 | 59.13 | 2,571,480 | +1.11(+1.91%) |
Jul 09, 2015 | 58.54 | 58.91 | 57.91 | 58.02 | 3,258,825 | +0.58(+1.01%) |
Jul 08, 2015 | 58.18 | 58.38 | 57.31 | 57.44 | 3,739,945 | -1.45(-2.46%) |
Jul 07, 2015 | 59.23 | 59.28 | 56.94 | 58.89 | 5,086,139 | -0.35(-0.58%) |
Jul 06, 2015 | 58.84 | 59.68 | 58.60 | 59.24 | 3,064,253 | -0.45(-0.75%) |
Jul 02, 2015 | 60.12 | 59.68 | 59.68 | 59.68 | 2,139,725 | -0.55(-0.91%) |
Jul 01, 2015 | 60.10 | 60.67 | 59.97 | 60.23 | 3,686,180 | +0.99(+1.67%) |
Jun 30, 2015 | 59.76 | 60.29 | 58.79 | 59.24 | 7,530,595 | +0.16(+0.26%) |
Jun 29, 2015 | 60.50 | 60.77 | 59.03 | 59.09 | 4,728,856 | -2.32(-3.78%) |
Jun 26, 2015 | 61.06 | 61.55 | 60.74 | 61.41 | 3,155,520 | +0.67(+1.10%) |
Jun 25, 2015 | 61.65 | 61.84 | 60.72 | 60.74 | 2,470,989 | -0.66(-1.07%) |
Jun 24, 2015 | 61.80 | 62.05 | 61.33 | 61.40 | 3,056,006 | -0.52(-0.84%) |
Jun 23, 2015 | 62.10 | 62.15 | 61.47 | 61.92 | 3,704,193 | +0.33(+0.54%) |
Jun 22, 2015 | 60.97 | 61.65 | 60.89 | 61.59 | 4,039,956 | +1.14(+1.89%) |
Jun 19, 2015 | 60.54 | 60.82 | 60.22 | 60.44 | 4,574,258 | -0.32(-0.52%) |
Jun 18, 2015 | 60.60 | 61.16 | 60.13 | 60.76 | 3,719,644 | +0.42(+0.70%) |
Jun 17, 2015 | 60.98 | 61.07 | 60.20 | 60.34 | 3,401,625 | -0.40(-0.66%) |
Jun 16, 2015 | 59.96 | 60.87 | 59.75 | 60.74 | 3,194,008 | +0.78(+1.30%) |
Jun 15, 2015 | 59.74 | 60.27 | 59.46 | 59.96 | 2,757,546 | -0.45(-0.74%) |
Jun 12, 2015 | 60.62 | 60.92 | 60.18 | 60.41 | 2,479,883 | -0.47(-0.77%) |
Jun 11, 2015 | 60.95 | 61.56 | 60.75 | 60.87 | 4,373,079 | -0.42(-0.68%) |
Jun 10, 2015 | 60.71 | 61.59 | 60.15 | 61.29 | 6,171,481 | +1.75(+2.93%) |
Jun 09, 2015 | 59.29 | 59.95 | 58.99 | 59.55 | 2,870,375 | +0.26(+0.45%) |
Jun 08, 2015 | 59.57 | 59.99 | 59.16 | 59.28 | 2,992,649 | -0.45(-0.75%) |
Jun 05, 2015 | 59.64 | 60.39 | 59.18 | 59.73 | 5,247,933 | +1.11(+1.89%) |
Jun 04, 2015 | 58.40 | 59.12 | 58.37 | 58.62 | 5,100,065 | -0.26(-0.45%) |
Jun 03, 2015 | 58.22 | 59.20 | 58.18 | 58.88 | 4,378,826 | +1.00(+1.72%) |
Jun 02, 2015 | 57.11 | 58.16 | 57.02 | 57.89 | 3,545,377 | +0.81(+1.42%) |
Jun 01, 2015 | 57.44 | 57.68 | 56.63 | 57.08 | 2,616,208 | -0.20(-0.34%) |
May 29, 2015 | 57.65 | 57.65 | 56.68 | 57.27 | 3,902,997 | -0.31(-0.54%) |
May 28, 2015 | 57.36 | 57.65 | 57.00 | 57.58 | 2,287,322 | -0.09(-0.15%) |
May 27, 2015 | 56.96 | 57.87 | 56.94 | 57.67 | 2,582,343 | +0.83(+1.46%) |
May 26, 2015 | 57.54 | 57.62 | 56.68 | 56.84 | 3,427,762 | -0.78(-1.35%) |
May 22, 2015 | 57.85 | 57.62 | 57.62 | 57.62 | 2,188,771 | -0.35(-0.60%) |
May 21, 2015 | 57.67 | 58.23 | 57.56 | 57.96 | 2,696,150 | +0.39(+0.67%) |
May 20, 2015 | 57.95 | 58.01 | 57.38 | 57.58 | 3,140,107 | -0.43(-0.74%) |
May 19, 2015 | 58.33 | 58.38 | 57.79 | 58.01 | 3,168,978 | -0.10(-0.17%) |
May 18, 2015 | 57.40 | 58.30 | 57.40 | 58.11 | 3,347,511 | +0.65(+1.14%) |
May 15, 2015 | 57.93 | 58.01 | 57.07 | 57.46 | 3,543,047 | -0.56(-0.97%) |
May 14, 2015 | 58.20 | 58.36 | 57.79 | 58.02 | 2,774,049 | +0.15(+0.26%) |
May 13, 2015 | 58.12 | 58.34 | 57.65 | 57.87 | 3,696,952 | -0.10(-0.17%) |
May 12, 2015 | 58.12 | 58.42 | 57.73 | 57.97 | 3,383,168 | -0.36(-0.62%) |
May 11, 2015 | 57.62 | 58.66 | 57.45 | 58.34 | 4,963,282 | +0.80(+1.39%) |
May 08, 2015 | 57.46 | 57.73 | 56.74 | 57.54 | 3,203,449 | +0.28(+0.48%) |
May 07, 2015 | 57.15 | 57.54 | 55.79 | 57.26 | 5,153,324 | +0.99(+1.76%) |
May 06, 2015 | 56.95 | 56.95 | 55.66 | 56.27 | 3,750,427 | +0.20(+0.36%) |
May 05, 2015 | 56.65 | 57.05 | 56.01 | 56.07 | 3,803,390 | -0.53(-0.94%) |
May 04, 2015 | 56.05 | 56.77 | 55.94 | 56.60 | 3,614,340 | +0.56(+1.00%) |