Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.45 | 59.73 | 58.85 | 59.65 | 1,051,371 | +0.19(+0.32%) |
Apr 28, 2016 | 58.28 | 60.33 | 58.02 | 59.46 | 1,927,524 | -1.45(-2.38%) |
Apr 27, 2016 | 60.01 | 60.98 | 59.67 | 60.91 | 1,091,359 | +1.06(+1.77%) |
Apr 26, 2016 | 59.24 | 59.93 | 59.13 | 59.85 | 854,558 | +0.88(+1.50%) |
Apr 25, 2016 | 58.61 | 59.00 | 58.26 | 58.97 | 587,079 | +0.42(+0.72%) |
Apr 22, 2016 | 57.72 | 58.59 | 57.65 | 58.55 | 611,827 | +0.91(+1.58%) |
Apr 21, 2016 | 58.28 | 58.67 | 57.54 | 57.63 | 394,642 | -0.61(-1.05%) |
Apr 20, 2016 | 58.32 | 58.53 | 57.94 | 58.25 | 385,056 | +0.03(+0.05%) |
Apr 19, 2016 | 58.65 | 58.87 | 58.10 | 58.22 | 502,298 | -0.34(-0.58%) |
Apr 18, 2016 | 57.88 | 58.84 | 57.87 | 58.56 | 346,630 | +0.44(+0.75%) |
Apr 15, 2016 | 57.94 | 58.17 | 57.71 | 58.12 | 373,788 | +0.06(+0.11%) |
Apr 14, 2016 | 58.53 | 58.57 | 57.88 | 58.05 | 508,831 | -0.53(-0.90%) |
Apr 13, 2016 | 58.00 | 58.63 | 57.74 | 58.58 | 819,258 | +0.79(+1.37%) |
Apr 12, 2016 | 57.82 | 58.32 | 57.53 | 57.79 | 630,061 | +0.00(+0.00%) |
Apr 11, 2016 | 58.83 | 58.99 | 57.68 | 57.79 | 634,200 | -0.59(-1.01%) |
Apr 08, 2016 | 58.81 | 59.02 | 58.25 | 58.38 | 471,164 | +0.08(+0.14%) |
Apr 07, 2016 | 60.14 | 60.14 | 58.12 | 58.30 | 1,117,951 | -2.04(-3.38%) |
Apr 06, 2016 | 59.11 | 60.41 | 58.95 | 60.34 | 1,255,082 | +1.38(+2.33%) |
Apr 05, 2016 | 58.83 | 59.44 | 58.39 | 58.97 | 1,074,237 | -0.15(-0.25%) |
Apr 04, 2016 | 59.58 | 60.00 | 58.94 | 59.11 | 497,878 | -0.47(-0.80%) |
Apr 01, 2016 | 57.84 | 59.69 | 57.49 | 59.59 | 1,024,549 | +1.52(+2.62%) |
Mar 31, 2016 | 58.15 | 58.59 | 57.84 | 58.06 | 571,776 | -0.12(-0.20%) |
Mar 30, 2016 | 58.16 | 58.27 | 57.45 | 58.18 | 516,914 | +0.18(+0.31%) |
Mar 29, 2016 | 57.79 | 58.15 | 57.38 | 58.00 | 648,091 | +0.25(+0.43%) |
Mar 28, 2016 | 57.90 | 57.90 | 57.35 | 57.75 | 344,125 | +0.21(+0.36%) |
Mar 24, 2016 | 57.63 | 57.54 | 57.54 | 57.54 | 491,678 | -0.20(-0.35%) |
Mar 23, 2016 | 58.39 | 58.39 | 57.62 | 57.74 | 498,840 | -0.78(-1.34%) |
Mar 22, 2016 | 58.47 | 58.75 | 58.28 | 58.53 | 589,066 | -0.25(-0.42%) |
Mar 21, 2016 | 58.56 | 59.00 | 58.30 | 58.77 | 770,058 | -0.06(-0.11%) |
Mar 18, 2016 | 58.95 | 59.57 | 58.77 | 58.84 | 949,921 | +0.17(+0.30%) |
Mar 17, 2016 | 57.99 | 58.80 | 57.55 | 58.66 | 654,146 | +0.56(+0.96%) |
Mar 16, 2016 | 57.73 | 58.42 | 57.44 | 58.11 | 534,231 | +0.11(+0.19%) |
Mar 15, 2016 | 57.91 | 58.46 | 57.79 | 58.00 | 508,128 | -0.48(-0.83%) |
Mar 14, 2016 | 57.63 | 58.76 | 57.63 | 58.48 | 625,199 | +0.49(+0.85%) |
Mar 11, 2016 | 58.02 | 58.18 | 57.63 | 57.99 | 483,824 | +0.59(+1.03%) |
Mar 10, 2016 | 57.81 | 58.32 | 56.97 | 57.40 | 636,963 | -0.20(-0.35%) |
Mar 09, 2016 | 57.70 | 57.93 | 57.19 | 57.60 | 526,628 | +0.34(+0.59%) |
Mar 08, 2016 | 57.38 | 57.64 | 56.79 | 57.26 | 1,068,877 | -0.49(-0.85%) |
Mar 07, 2016 | 57.90 | 58.18 | 57.29 | 57.75 | 1,003,797 | -0.41(-0.70%) |
Mar 04, 2016 | 58.97 | 59.13 | 58.07 | 58.16 | 920,254 | -0.82(-1.39%) |
Mar 03, 2016 | 58.74 | 59.11 | 58.42 | 58.98 | 765,027 | +0.18(+0.31%) |
Mar 02, 2016 | 58.75 | 59.11 | 58.26 | 58.80 | 740,969 | -0.17(-0.29%) |
Mar 01, 2016 | 57.84 | 59.05 | 57.60 | 58.97 | 1,254,306 | +1.66(+2.90%) |
Feb 29, 2016 | 58.14 | 58.44 | 57.25 | 57.31 | 1,239,897 | -0.80(-1.38%) |
Feb 26, 2016 | 58.22 | 58.67 | 57.43 | 58.11 | 823,199 | +0.07(+0.13%) |
Feb 25, 2016 | 57.05 | 58.10 | 55.12 | 58.04 | 1,002,699 | +1.06(+1.87%) |
Feb 24, 2016 | 54.99 | 57.10 | 54.59 | 56.97 | 1,115,540 | +1.38(+2.49%) |
Feb 23, 2016 | 55.31 | 56.40 | 55.06 | 55.59 | 816,738 | +0.04(+0.07%) |
Feb 22, 2016 | 53.45 | 55.88 | 53.71 | 55.55 | 1,086,687 | +2.10(+3.93%) |
Feb 19, 2016 | 53.21 | 53.49 | 53.21 | 53.45 | 2,732,897 | +0.15(+0.29%) |
Feb 18, 2016 | 53.75 | 54.03 | 53.11 | 53.30 | 1,085,410 | -0.20(-0.37%) |
Feb 17, 2016 | 53.58 | 54.17 | 53.15 | 53.50 | 1,304,173 | +0.28(+0.53%) |
Feb 16, 2016 | 53.11 | 53.50 | 51.74 | 53.21 | 1,294,528 | +0.91(+1.74%) |
Feb 12, 2016 | 52.84 | 52.30 | 52.30 | 52.30 | 2,054,742 | +0.69(+1.34%) |
Feb 11, 2016 | 51.11 | 53.46 | 49.53 | 51.61 | 2,793,110 | +1.72(+3.45%) |
Feb 10, 2016 | 49.86 | 51.41 | 49.49 | 49.89 | 1,369,596 | +0.52(+1.05%) |
Feb 09, 2016 | 48.51 | 49.99 | 48.38 | 49.38 | 1,567,307 | +0.46(+0.95%) |
Feb 08, 2016 | 50.38 | 50.83 | 48.17 | 48.91 | 2,375,596 | -2.27(-4.44%) |
Feb 05, 2016 | 54.42 | 54.90 | 50.95 | 51.19 | 1,788,843 | -3.21(-5.90%) |
Feb 04, 2016 | 53.96 | 55.46 | 53.87 | 54.40 | 596,719 | +0.38(+0.71%) |
Feb 03, 2016 | 54.02 | 54.12 | 52.49 | 54.02 | 986,745 | +0.59(+1.11%) |
Feb 02, 2016 | 54.53 | 54.53 | 53.04 | 53.42 | 1,338,237 | -1.56(-2.85%) |
Feb 01, 2016 | 54.58 | 54.58 | 54.15 | 54.99 | 1,080,334 | -0.10(-0.18%) |
Jan 29, 2016 | 54.15 | 55.17 | 53.82 | 55.09 | 744,985 | +1.22(+2.26%) |
Jan 28, 2016 | 54.63 | 54.73 | 53.45 | 53.87 | 734,490 | -0.46(-0.85%) |
Jan 27, 2016 | 54.29 | 55.10 | 54.01 | 54.33 | 783,033 | -0.19(-0.35%) |
Jan 26, 2016 | 53.71 | 54.69 | 53.46 | 54.52 | 701,419 | +0.68(+1.27%) |
Jan 25, 2016 | 54.30 | 54.90 | 53.51 | 53.84 | 1,225,375 | -0.70(-1.28%) |
Jan 22, 2016 | 52.90 | 54.69 | 52.88 | 54.54 | 1,194,900 | +2.50(+4.81%) |
Jan 21, 2016 | 52.25 | 52.55 | 50.72 | 52.04 | 1,267,025 | -0.18(-0.35%) |
Jan 20, 2016 | 52.35 | 52.80 | 50.51 | 52.22 | 1,489,806 | -0.55(-1.03%) |
Jan 19, 2016 | 54.62 | 54.77 | 52.10 | 52.77 | 1,099,349 | -0.61(-1.14%) |
Jan 15, 2016 | 54.96 | 53.38 | 53.38 | 53.38 | 1,353,815 | -1.41(-2.57%) |
Jan 14, 2016 | 54.40 | 55.43 | 53.71 | 54.79 | 1,021,663 | +1.29(+2.41%) |
Jan 13, 2016 | 55.06 | 55.21 | 53.36 | 53.50 | 564,339 | -1.18(-2.16%) |
Jan 12, 2016 | 54.54 | 54.97 | 53.97 | 54.68 | 573,337 | +0.56(+1.04%) |
Jan 11, 2016 | 54.60 | 54.98 | 53.65 | 54.12 | 618,551 | -0.25(-0.47%) |
Jan 08, 2016 | 55.76 | 56.13 | 54.23 | 54.37 | 742,850 | -1.08(-1.95%) |
Jan 07, 2016 | 56.06 | 56.66 | 55.26 | 55.45 | 675,103 | -1.65(-2.88%) |
Jan 06, 2016 | 57.87 | 58.06 | 56.75 | 57.10 | 555,690 | -1.54(-2.62%) |
Jan 05, 2016 | 58.74 | 59.49 | 58.31 | 58.64 | 577,852 | -0.06(-0.11%) |
Jan 04, 2016 | 59.02 | 59.02 | 57.66 | 58.70 | 928,966 | -1.26(-2.11%) |
Dec 31, 2015 | 60.27 | 59.96 | 59.96 | 59.96 | 341,779 | -0.63(-1.04%) |
Dec 30, 2015 | 60.67 | 61.03 | 60.45 | 60.59 | 340,728 | -0.32(-0.52%) |
Dec 29, 2015 | 60.98 | 61.44 | 60.56 | 60.91 | 522,631 | +0.59(+0.98%) |
Dec 28, 2015 | 59.54 | 60.39 | 59.24 | 60.32 | 334,199 | +0.64(+1.07%) |
Dec 24, 2015 | 59.89 | 59.68 | 59.68 | 59.68 | 125,542 | -0.19(-0.32%) |
Dec 23, 2015 | 59.63 | 59.98 | 59.35 | 59.87 | 344,562 | +0.59(+1.00%) |
Dec 22, 2015 | 59.19 | 59.31 | 58.60 | 59.28 | 488,019 | +0.37(+0.63%) |
Dec 21, 2015 | 59.13 | 59.57 | 58.56 | 58.91 | 505,023 | +0.10(+0.17%) |
Dec 18, 2015 | 59.48 | 59.62 | 58.18 | 58.81 | 1,769,766 | -0.88(-1.48%) |
Dec 17, 2015 | 60.47 | 60.47 | 59.67 | 59.69 | 644,589 | -0.76(-1.26%) |
Dec 16, 2015 | 60.01 | 60.64 | 59.51 | 60.46 | 671,877 | +0.94(+1.57%) |
Dec 15, 2015 | 59.32 | 59.79 | 59.08 | 59.52 | 639,847 | +0.47(+0.80%) |
Dec 14, 2015 | 58.70 | 59.10 | 57.89 | 59.05 | 893,207 | +0.38(+0.65%) |
Dec 11, 2015 | 58.80 | 59.44 | 58.52 | 58.66 | 570,578 | -0.73(-1.22%) |
Dec 10, 2015 | 59.20 | 59.87 | 59.02 | 59.39 | 628,879 | +0.19(+0.32%) |
Dec 09, 2015 | 59.16 | 60.28 | 59.01 | 59.20 | 635,864 | -0.61(-1.02%) |
Dec 08, 2015 | 59.62 | 60.40 | 59.42 | 59.81 | 511,844 | -0.49(-0.81%) |
Dec 07, 2015 | 60.83 | 60.99 | 60.27 | 60.30 | 588,802 | -0.66(-1.09%) |
Dec 04, 2015 | 60.26 | 61.29 | 59.84 | 60.96 | 727,475 | +0.93(+1.54%) |
Dec 03, 2015 | 61.22 | 61.22 | 59.41 | 60.03 | 636,626 | -1.10(-1.80%) |
Dec 02, 2015 | 61.67 | 61.83 | 60.88 | 61.13 | 709,025 | -0.65(-1.06%) |
Dec 01, 2015 | 61.16 | 61.83 | 61.08 | 61.79 | 989,798 | +0.74(+1.22%) |
Nov 30, 2015 | 61.10 | 61.75 | 60.97 | 61.04 | 1,444,164 | +0.07(+0.12%) |
Nov 27, 2015 | 60.39 | 61.11 | 60.31 | 60.97 | 302,308 | +0.66(+1.10%) |
Nov 25, 2015 | 59.49 | 60.31 | 60.31 | 60.31 | 698,380 | +1.11(+1.87%) |
Nov 24, 2015 | 59.46 | 59.46 | 58.62 | 59.20 | 1,088,769 | -0.46(-0.78%) |
Nov 23, 2015 | 60.53 | 60.70 | 59.44 | 59.66 | 856,221 | -0.74(-1.23%) |
Nov 20, 2015 | 60.69 | 60.85 | 60.16 | 60.41 | 2,618,274 | -0.15(-0.25%) |
Nov 19, 2015 | 59.85 | 60.63 | 59.43 | 60.56 | 1,872,810 | +0.75(+1.26%) |
Nov 18, 2015 | 59.19 | 59.85 | 58.74 | 59.81 | 1,166,959 | +1.14(+1.95%) |
Nov 17, 2015 | 59.04 | 59.16 | 58.44 | 58.66 | 931,727 | -0.12(-0.20%) |
Nov 16, 2015 | 58.12 | 58.93 | 57.76 | 58.78 | 856,631 | +0.94(+1.62%) |
Nov 13, 2015 | 58.70 | 59.05 | 57.82 | 57.85 | 716,344 | -0.90(-1.53%) |
Nov 12, 2015 | 58.58 | 59.13 | 58.35 | 58.75 | 1,143,206 | -0.30(-0.51%) |
Nov 11, 2015 | 57.75 | 59.10 | 57.53 | 59.04 | 823,147 | +1.53(+2.65%) |
Nov 10, 2015 | 57.78 | 57.94 | 57.01 | 57.52 | 924,357 | -0.32(-0.55%) |
Nov 09, 2015 | 58.33 | 58.35 | 57.24 | 57.84 | 862,520 | -0.54(-0.92%) |
Nov 06, 2015 | 58.20 | 58.62 | 57.46 | 58.37 | 942,452 | +0.10(+0.17%) |
Nov 05, 2015 | 58.11 | 58.58 | 57.83 | 58.27 | 1,112,647 | -0.49(-0.83%) |
Nov 04, 2015 | 58.55 | 59.36 | 58.55 | 58.76 | 1,301,284 | -0.57(-0.96%) |
Nov 03, 2015 | 60.40 | 60.40 | 59.17 | 59.34 | 965,959 | -1.29(-2.13%) |
Nov 02, 2015 | 59.20 | 60.71 | 58.95 | 60.63 | 1,031,591 | +1.44(+2.42%) |
Oct 30, 2015 | 58.66 | 59.64 | 58.09 | 59.19 | 1,133,535 | +0.60(+1.02%) |
Oct 29, 2015 | 61.31 | 61.31 | 56.89 | 58.59 | 1,983,656 | -0.63(-1.06%) |
Oct 28, 2015 | 58.65 | 59.34 | 57.77 | 59.22 | 1,275,022 | +0.64(+1.09%) |
Oct 27, 2015 | 57.95 | 58.58 | 57.89 | 58.58 | 1,123,640 | +0.39(+0.67%) |
Oct 26, 2015 | 57.92 | 58.24 | 57.36 | 58.19 | 480,638 | +0.31(+0.53%) |
Oct 23, 2015 | 58.47 | 58.52 | 57.76 | 57.88 | 1,185,887 | -0.25(-0.42%) |
Oct 22, 2015 | 55.88 | 58.47 | 55.77 | 58.13 | 1,374,440 | +2.48(+4.46%) |
Oct 21, 2015 | 56.62 | 56.76 | 55.48 | 55.65 | 423,149 | -0.65(-1.16%) |
Oct 20, 2015 | 54.44 | 57.13 | 54.44 | 56.30 | 1,017,928 | +1.83(+3.35%) |
Oct 19, 2015 | 54.52 | 54.77 | 53.99 | 54.48 | 565,348 | -0.31(-0.56%) |
Oct 16, 2015 | 55.03 | 55.36 | 54.59 | 54.79 | 767,423 | -0.02(-0.03%) |
Oct 15, 2015 | 53.79 | 55.05 | 53.34 | 54.80 | 821,098 | +1.37(+2.57%) |
Oct 14, 2015 | 53.41 | 53.86 | 52.91 | 53.43 | 693,862 | -0.03(-0.05%) |
Oct 13, 2015 | 53.50 | 54.06 | 52.98 | 53.46 | 585,671 | -0.25(-0.47%) |
Oct 12, 2015 | 54.21 | 54.39 | 53.58 | 53.71 | 463,872 | -0.48(-0.89%) |
Oct 09, 2015 | 54.32 | 54.89 | 53.94 | 54.19 | 552,090 | -0.06(-0.12%) |
Oct 08, 2015 | 53.94 | 54.39 | 53.49 | 54.26 | 570,964 | +0.09(+0.17%) |
Oct 07, 2015 | 53.47 | 54.21 | 53.39 | 54.17 | 681,275 | +0.90(+1.69%) |
Oct 06, 2015 | 53.72 | 54.20 | 53.01 | 53.27 | 661,367 | -0.33(-0.61%) |
Oct 05, 2015 | 53.09 | 54.18 | 53.05 | 53.60 | 566,941 | +0.84(+1.60%) |
Oct 02, 2015 | 52.66 | 52.77 | 51.82 | 52.75 | 763,309 | -0.44(-0.82%) |
Oct 01, 2015 | 52.63 | 53.21 | 51.83 | 53.19 | 776,011 | +0.82(+1.56%) |
Sep 30, 2015 | 51.33 | 52.44 | 51.14 | 52.37 | 633,398 | +1.44(+2.84%) |
Sep 29, 2015 | 51.98 | 52.14 | 50.52 | 50.93 | 704,035 | -1.08(-2.08%) |
Sep 28, 2015 | 53.93 | 53.93 | 51.54 | 52.01 | 766,104 | -2.16(-3.99%) |
Sep 25, 2015 | 54.98 | 55.04 | 54.06 | 54.17 | 627,949 | -0.49(-0.90%) |
Sep 24, 2015 | 54.59 | 54.77 | 54.00 | 54.66 | 335,573 | -0.37(-0.68%) |
Sep 23, 2015 | 55.04 | 55.10 | 54.55 | 55.03 | 522,572 | +0.20(+0.36%) |
Sep 22, 2015 | 55.47 | 55.64 | 54.62 | 54.83 | 434,085 | -1.23(-2.19%) |
Sep 21, 2015 | 55.81 | 56.25 | 55.52 | 56.06 | 437,072 | +0.55(+0.98%) |
Sep 18, 2015 | 55.77 | 56.29 | 55.40 | 55.51 | 838,762 | -0.84(-1.48%) |
Sep 17, 2015 | 56.05 | 57.06 | 55.83 | 56.35 | 606,325 | +0.21(+0.37%) |
Sep 16, 2015 | 55.85 | 56.37 | 55.48 | 56.14 | 465,375 | +0.15(+0.28%) |
Sep 15, 2015 | 55.34 | 56.14 | 54.99 | 55.98 | 438,191 | +0.84(+1.52%) |
Sep 14, 2015 | 54.89 | 55.18 | 54.64 | 55.15 | 423,986 | +0.17(+0.31%) |
Sep 11, 2015 | 54.33 | 55.01 | 54.02 | 54.98 | 299,516 | +0.30(+0.55%) |
Sep 10, 2015 | 54.48 | 55.10 | 54.04 | 54.68 | 470,069 | +0.09(+0.17%) |
Sep 09, 2015 | 55.16 | 55.48 | 54.48 | 54.59 | 676,584 | -0.15(-0.27%) |
Sep 08, 2015 | 54.12 | 54.76 | 53.60 | 54.73 | 332,170 | +1.49(+2.79%) |
Sep 04, 2015 | 53.54 | 53.24 | 53.24 | 53.24 | 464,739 | -0.97(-1.79%) |
Sep 03, 2015 | 53.87 | 54.81 | 53.07 | 54.21 | 627,742 | +0.43(+0.79%) |
Sep 02, 2015 | 53.70 | 53.79 | 52.90 | 53.79 | 381,701 | +0.69(+1.30%) |
Sep 01, 2015 | 51.84 | 53.30 | 51.84 | 53.10 | 833,437 | -0.95(-1.76%) |
Aug 31, 2015 | 54.37 | 54.60 | 53.81 | 54.05 | 441,509 | -0.60(-1.10%) |
Aug 28, 2015 | 54.84 | 55.13 | 54.17 | 54.65 | 683,017 | -0.22(-0.40%) |
Aug 27, 2015 | 53.94 | 55.11 | 53.65 | 54.87 | 750,063 | +1.35(+2.52%) |
Aug 26, 2015 | 52.85 | 53.58 | 51.79 | 53.52 | 1,087,437 | +1.88(+3.63%) |
Aug 25, 2015 | 54.18 | 54.32 | 51.58 | 51.64 | 1,027,914 | -1.46(-2.75%) |
Aug 24, 2015 | 51.58 | 53.88 | 49.27 | 53.10 | 1,530,556 | -1.65(-3.01%) |
Aug 21, 2015 | 56.35 | 56.35 | 54.74 | 54.75 | 517,707 | -2.01(-3.55%) |
Aug 20, 2015 | 57.62 | 57.71 | 56.73 | 56.76 | 736,005 | -1.48(-2.54%) |
Aug 19, 2015 | 58.08 | 58.41 | 57.72 | 58.24 | 506,400 | -0.31(-0.53%) |
Aug 18, 2015 | 58.64 | 58.81 | 57.34 | 58.55 | 699,273 | -0.10(-0.17%) |
Aug 17, 2015 | 57.63 | 58.67 | 57.10 | 58.65 | 491,015 | +0.98(+1.70%) |
Aug 14, 2015 | 57.35 | 57.70 | 57.16 | 57.67 | 174,015 | +0.28(+0.49%) |
Aug 13, 2015 | 57.08 | 57.55 | 56.74 | 57.39 | 358,643 | +0.20(+0.35%) |
Aug 12, 2015 | 56.94 | 57.20 | 56.13 | 57.19 | 442,882 | -0.08(-0.14%) |
Aug 11, 2015 | 57.02 | 57.30 | 56.87 | 57.27 | 353,412 | -0.20(-0.35%) |
Aug 10, 2015 | 57.17 | 57.61 | 57.03 | 57.47 | 336,665 | +0.64(+1.13%) |
Aug 07, 2015 | 56.44 | 56.85 | 56.08 | 56.83 | 439,186 | +0.34(+0.61%) |
Aug 06, 2015 | 57.03 | 57.06 | 56.14 | 56.48 | 472,602 | -0.53(-0.94%) |
Aug 05, 2015 | 57.41 | 57.73 | 56.74 | 57.02 | 607,749 | +0.23(+0.40%) |
Aug 04, 2015 | 56.94 | 57.18 | 56.62 | 56.79 | 473,824 | -0.05(-0.10%) |
Aug 03, 2015 | 57.32 | 57.41 | 56.56 | 56.84 | 599,383 | -0.48(-0.84%) |
Jul 31, 2015 | 57.74 | 57.98 | 57.18 | 57.32 | 713,898 | +0.02(+0.03%) |
Jul 30, 2015 | 57.94 | 59.89 | 55.82 | 57.31 | 1,535,526 | -0.50(-0.86%) |
Jul 29, 2015 | 56.73 | 57.90 | 56.73 | 57.80 | 889,034 | +1.23(+2.18%) |
Jul 28, 2015 | 55.60 | 56.99 | 55.50 | 56.57 | 1,066,557 | +1.08(+1.94%) |
Jul 27, 2015 | 55.43 | 55.82 | 54.96 | 55.49 | 1,166,331 | -0.21(-0.37%) |
Jul 24, 2015 | 55.59 | 56.09 | 55.36 | 55.70 | 803,257 | +0.32(+0.57%) |
Jul 23, 2015 | 55.64 | 56.04 | 55.26 | 55.38 | 631,875 | +0.01(+0.02%) |
Jul 22, 2015 | 55.09 | 55.75 | 55.02 | 55.37 | 415,129 | +0.23(+0.41%) |
Jul 21, 2015 | 55.85 | 55.97 | 55.01 | 55.15 | 392,053 | -0.77(-1.38%) |
Jul 20, 2015 | 55.68 | 56.03 | 55.45 | 55.92 | 341,113 | +0.25(+0.46%) |
Jul 17, 2015 | 55.39 | 56.16 | 55.39 | 55.67 | 867,949 | +0.11(+0.20%) |
Jul 16, 2015 | 55.48 | 55.69 | 55.28 | 55.56 | 374,524 | +0.34(+0.62%) |
Jul 15, 2015 | 55.66 | 56.08 | 54.95 | 55.21 | 499,698 | -0.57(-1.02%) |
Jul 14, 2015 | 55.33 | 55.88 | 55.08 | 55.78 | 399,041 | +0.48(+0.87%) |
Jul 13, 2015 | 55.08 | 55.37 | 54.76 | 55.30 | 678,514 | +0.65(+1.19%) |
Jul 10, 2015 | 54.25 | 54.80 | 54.09 | 54.65 | 831,363 | +0.98(+1.82%) |
Jul 09, 2015 | 53.72 | 54.09 | 53.58 | 53.67 | 654,057 | +0.64(+1.21%) |
Jul 08, 2015 | 53.76 | 53.90 | 52.98 | 53.03 | 526,254 | -1.06(-1.96%) |
Jul 07, 2015 | 54.16 | 54.16 | 53.21 | 54.09 | 966,520 | +0.08(+0.15%) |
Jul 06, 2015 | 53.93 | 54.52 | 53.58 | 54.01 | 376,412 | -0.19(-0.35%) |
Jul 02, 2015 | 54.86 | 54.20 | 54.20 | 54.20 | 340,227 | -0.40(-0.73%) |
Jul 01, 2015 | 55.07 | 55.14 | 54.48 | 54.60 | 675,424 | +0.06(+0.12%) |
Jun 30, 2015 | 54.85 | 55.33 | 54.41 | 54.53 | 681,466 | +0.22(+0.40%) |
Jun 29, 2015 | 55.77 | 55.89 | 54.22 | 54.31 | 580,324 | -1.57(-2.81%) |
Jun 26, 2015 | 56.05 | 56.25 | 55.79 | 55.88 | 283,366 | -0.09(-0.16%) |
Jun 25, 2015 | 56.26 | 56.79 | 55.89 | 55.97 | 253,283 | -0.29(-0.52%) |
Jun 24, 2015 | 56.47 | 56.94 | 56.01 | 56.26 | 561,687 | -0.03(-0.05%) |
Jun 23, 2015 | 56.24 | 56.74 | 56.01 | 56.29 | 469,718 | +0.00(+0.00%) |
Jun 22, 2015 | 56.22 | 56.64 | 55.96 | 56.29 | 303,911 | +0.37(+0.66%) |
Jun 19, 2015 | 55.65 | 56.23 | 55.35 | 55.92 | 713,508 | +0.24(+0.42%) |
Jun 18, 2015 | 55.56 | 56.15 | 55.42 | 55.68 | 370,414 | +0.22(+0.39%) |
Jun 17, 2015 | 55.15 | 55.53 | 54.60 | 55.47 | 388,680 | +0.51(+0.92%) |
Jun 16, 2015 | 54.98 | 55.29 | 54.67 | 54.96 | 353,477 | -0.23(-0.41%) |
Jun 15, 2015 | 55.18 | 55.40 | 54.70 | 55.18 | 475,638 | -0.22(-0.39%) |
Jun 12, 2015 | 55.79 | 56.19 | 55.28 | 55.40 | 305,669 | -0.50(-0.89%) |
Jun 11, 2015 | 56.05 | 56.44 | 55.79 | 55.90 | 380,371 | +0.03(+0.05%) |
Jun 10, 2015 | 55.33 | 56.16 | 55.33 | 55.87 | 370,567 | +0.61(+1.10%) |
Jun 09, 2015 | 55.62 | 55.62 | 55.07 | 55.27 | 458,022 | -0.41(-0.73%) |
Jun 08, 2015 | 55.97 | 56.30 | 55.67 | 55.67 | 259,157 | -0.45(-0.81%) |
Jun 05, 2015 | 55.90 | 56.25 | 55.41 | 56.13 | 346,605 | +0.06(+0.11%) |
Jun 04, 2015 | 56.44 | 56.82 | 55.98 | 56.06 | 248,057 | -0.89(-1.56%) |
Jun 03, 2015 | 56.55 | 57.16 | 56.04 | 56.95 | 505,457 | +0.38(+0.67%) |
Jun 02, 2015 | 56.22 | 56.85 | 55.94 | 56.57 | 299,587 | +0.32(+0.56%) |
Jun 01, 2015 | 56.64 | 56.62 | 56.12 | 56.25 | 394,971 | -0.36(-0.64%) |
May 29, 2015 | 56.23 | 57.10 | 56.10 | 56.62 | 745,419 | +0.45(+0.81%) |
May 28, 2015 | 55.86 | 56.19 | 55.64 | 56.16 | 416,148 | +0.11(+0.19%) |
May 27, 2015 | 55.60 | 56.15 | 55.25 | 56.05 | 315,658 | +0.84(+1.53%) |
May 26, 2015 | 55.51 | 55.65 | 55.00 | 55.21 | 414,212 | -0.34(-0.60%) |
May 22, 2015 | 55.67 | 55.55 | 55.55 | 55.55 | 278,689 | -0.13(-0.23%) |
May 21, 2015 | 55.96 | 56.01 | 55.48 | 55.67 | 639,554 | -0.13(-0.23%) |
May 20, 2015 | 56.24 | 56.24 | 55.67 | 55.80 | 530,120 | -0.26(-0.47%) |
May 19, 2015 | 56.31 | 57.12 | 56.03 | 56.06 | 602,639 | -0.05(-0.10%) |
May 18, 2015 | 56.05 | 56.33 | 55.83 | 56.12 | 762,541 | +0.09(+0.16%) |
May 15, 2015 | 56.06 | 56.25 | 55.69 | 56.03 | 982,276 | -0.07(-0.13%) |
May 14, 2015 | 56.40 | 56.40 | 56.00 | 56.10 | 648,370 | +0.12(+0.21%) |
May 13, 2015 | 55.99 | 56.48 | 55.86 | 55.98 | 685,130 | -0.04(-0.06%) |
May 12, 2015 | 57.01 | 57.19 | 55.81 | 56.02 | 623,303 | -1.27(-2.22%) |
May 11, 2015 | 56.55 | 57.51 | 56.55 | 57.29 | 1,507,930 | +0.73(+1.28%) |
May 08, 2015 | 56.22 | 56.70 | 55.91 | 56.56 | 964,367 | +0.81(+1.45%) |
May 07, 2015 | 55.37 | 56.22 | 55.15 | 55.76 | 1,371,441 | +0.19(+0.34%) |
May 06, 2015 | 55.89 | 56.08 | 55.25 | 55.57 | 587,347 | -0.20(-0.36%) |
May 05, 2015 | 56.15 | 56.54 | 55.63 | 55.76 | 636,437 | -0.68(-1.20%) |
May 04, 2015 | 55.40 | 56.54 | 55.40 | 56.44 | 741,375 | +0.73(+1.30%) |