Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.51 | 51.56 | 51.06 | 51.23 | 2,957,212 | -0.21(-0.40%) |
Apr 28, 2016 | 51.48 | 51.91 | 51.32 | 51.44 | 3,090,737 | -0.68(-1.31%) |
Apr 27, 2016 | 51.88 | 52.21 | 51.83 | 52.12 | 1,695,243 | +0.08(+0.15%) |
Apr 26, 2016 | 52.10 | 52.14 | 51.89 | 52.05 | 1,685,754 | +0.16(+0.31%) |
Apr 25, 2016 | 51.88 | 51.91 | 51.69 | 51.89 | 1,893,549 | -0.23(-0.44%) |
Apr 22, 2016 | 52.05 | 52.20 | 51.88 | 52.11 | 3,563,052 | +0.02(+0.04%) |
Apr 21, 2016 | 52.32 | 52.36 | 51.97 | 52.09 | 2,019,483 | -0.32(-0.61%) |
Apr 20, 2016 | 52.41 | 52.67 | 52.28 | 52.42 | 1,698,462 | -0.02(-0.04%) |
Apr 19, 2016 | 52.27 | 52.51 | 52.22 | 52.44 | 2,223,162 | +0.91(+1.76%) |
Apr 18, 2016 | 51.07 | 51.59 | 51.03 | 51.53 | 1,665,498 | +0.44(+0.87%) |
Apr 15, 2016 | 51.21 | 51.27 | 51.07 | 51.08 | 2,649,935 | -0.13(-0.26%) |
Apr 14, 2016 | 51.36 | 51.41 | 51.17 | 51.22 | 1,269,349 | +0.08(+0.15%) |
Apr 13, 2016 | 51.05 | 51.23 | 50.92 | 51.14 | 1,483,867 | +0.77(+1.52%) |
Apr 12, 2016 | 50.02 | 50.47 | 49.75 | 50.37 | 2,087,269 | +0.72(+1.45%) |
Apr 11, 2016 | 49.97 | 50.14 | 49.64 | 49.66 | 1,940,102 | +0.03(+0.06%) |
Apr 08, 2016 | 49.67 | 49.76 | 49.48 | 49.63 | 1,812,312 | +0.96(+1.98%) |
Apr 07, 2016 | 49.01 | 49.12 | 48.55 | 48.66 | 1,839,653 | -0.69(-1.40%) |
Apr 06, 2016 | 48.75 | 49.37 | 48.70 | 49.35 | 2,897,275 | +0.76(+1.56%) |
Apr 05, 2016 | 48.64 | 48.76 | 48.53 | 48.60 | 2,038,380 | -1.00(-2.02%) |
Apr 04, 2016 | 49.81 | 49.88 | 49.51 | 49.60 | 1,647,427 | -0.04(-0.08%) |
Apr 01, 2016 | 49.18 | 49.71 | 49.13 | 49.64 | 2,851,115 | -0.60(-1.19%) |
Mar 31, 2016 | 50.44 | 50.53 | 50.19 | 50.23 | 6,624,071 | -0.39(-0.77%) |
Mar 30, 2016 | 50.65 | 50.91 | 50.55 | 50.62 | 1,771,031 | +0.39(+0.77%) |
Mar 29, 2016 | 49.49 | 50.25 | 49.36 | 50.23 | 1,949,074 | +0.53(+1.07%) |
Mar 28, 2016 | 49.72 | 49.93 | 49.58 | 49.70 | 1,893,322 | +0.29(+0.59%) |
Mar 24, 2016 | 49.14 | 49.41 | 49.41 | 49.41 | 1,783,895 | -0.29(-0.59%) |
Mar 23, 2016 | 50.12 | 50.12 | 49.66 | 49.70 | 1,423,551 | -0.51(-1.02%) |
Mar 22, 2016 | 49.97 | 50.32 | 49.86 | 50.21 | 1,451,187 | -0.09(-0.17%) |
Mar 21, 2016 | 50.21 | 50.40 | 50.15 | 50.30 | 1,317,449 | -0.09(-0.19%) |
Mar 18, 2016 | 50.45 | 50.55 | 50.31 | 50.39 | 1,905,574 | -0.10(-0.21%) |
Mar 17, 2016 | 50.11 | 50.58 | 49.96 | 50.50 | 2,962,964 | +0.41(+0.81%) |
Mar 16, 2016 | 49.30 | 50.12 | 49.16 | 50.09 | 1,884,429 | +0.50(+1.01%) |
Mar 15, 2016 | 49.56 | 49.66 | 49.42 | 49.59 | 2,007,408 | -0.48(-0.96%) |
Mar 14, 2016 | 50.04 | 50.21 | 49.96 | 50.07 | 3,472,143 | -0.09(-0.17%) |
Mar 11, 2016 | 49.72 | 50.18 | 49.72 | 50.16 | 1,946,560 | +1.27(+2.59%) |
Mar 10, 2016 | 49.35 | 49.64 | 48.49 | 48.89 | 3,709,613 | -0.07(-0.14%) |
Mar 09, 2016 | 48.98 | 49.07 | 48.81 | 48.96 | 2,248,904 | +0.22(+0.45%) |
Mar 08, 2016 | 49.05 | 49.09 | 48.72 | 48.74 | 2,899,843 | -0.57(-1.15%) |
Mar 07, 2016 | 48.84 | 49.44 | 48.81 | 49.31 | 3,043,690 | -0.06(-0.11%) |
Mar 04, 2016 | 49.30 | 49.60 | 49.22 | 49.36 | 2,369,640 | +0.40(+0.81%) |
Mar 03, 2016 | 48.61 | 48.98 | 48.56 | 48.97 | 1,805,297 | +0.45(+0.94%) |
Mar 02, 2016 | 48.13 | 48.53 | 48.04 | 48.51 | 3,836,539 | +0.30(+0.63%) |
Mar 01, 2016 | 47.68 | 48.23 | 47.53 | 48.21 | 2,768,991 | +1.27(+2.70%) |
Feb 29, 2016 | 47.17 | 47.39 | 46.93 | 46.94 | 4,365,574 | -0.27(-0.58%) |
Feb 26, 2016 | 47.60 | 47.62 | 47.14 | 47.22 | 2,053,535 | -0.18(-0.38%) |
Feb 25, 2016 | 47.04 | 47.40 | 46.84 | 47.40 | 2,868,587 | +0.59(+1.25%) |
Feb 24, 2016 | 46.14 | 46.88 | 45.97 | 46.81 | 3,350,436 | -0.08(-0.16%) |
Feb 23, 2016 | 47.38 | 47.41 | 46.84 | 46.89 | 2,260,180 | -0.78(-1.65%) |
Feb 22, 2016 | 47.43 | 47.71 | 47.43 | 47.67 | 4,198,425 | +0.53(+1.12%) |
Feb 19, 2016 | 46.84 | 47.17 | 46.71 | 47.14 | 1,954,510 | -0.08(-0.16%) |
Feb 18, 2016 | 47.56 | 47.60 | 47.16 | 47.22 | 3,275,710 | -0.15(-0.32%) |
Feb 17, 2016 | 46.97 | 47.43 | 46.94 | 47.37 | 2,299,877 | +0.85(+1.83%) |
Feb 16, 2016 | 46.46 | 46.56 | 46.09 | 46.52 | 5,251,399 | +0.89(+1.95%) |
Feb 12, 2016 | 45.02 | 45.63 | 45.63 | 45.63 | 2,305,322 | +0.66(+1.47%) |
Feb 11, 2016 | 44.96 | 45.17 | 44.55 | 44.97 | 4,320,452 | -0.60(-1.31%) |
Feb 10, 2016 | 45.77 | 46.12 | 45.51 | 45.56 | 5,235,359 | -0.04(-0.08%) |
Feb 09, 2016 | 45.17 | 45.82 | 45.12 | 45.60 | 3,696,177 | -0.55(-1.19%) |
Feb 08, 2016 | 46.27 | 46.27 | 45.70 | 46.15 | 2,706,916 | -0.84(-1.79%) |
Feb 05, 2016 | 47.59 | 47.63 | 46.85 | 46.99 | 3,166,564 | -0.73(-1.53%) |
Feb 04, 2016 | 47.44 | 47.93 | 47.32 | 47.72 | 3,096,897 | +0.01(+0.02%) |
Feb 03, 2016 | 47.58 | 47.73 | 46.74 | 47.71 | 4,455,166 | +0.41(+0.86%) |
Feb 02, 2016 | 47.77 | 47.77 | 47.19 | 47.30 | 2,967,502 | -1.14(-2.36%) |
Feb 01, 2016 | 48.09 | 48.60 | 47.96 | 48.45 | 3,082,486 | -0.03(-0.06%) |
Jan 29, 2016 | 47.81 | 48.51 | 47.77 | 48.47 | 3,744,599 | +0.86(+1.81%) |
Jan 28, 2016 | 47.93 | 47.97 | 47.24 | 47.61 | 2,223,549 | +0.16(+0.34%) |
Jan 27, 2016 | 47.65 | 48.15 | 47.28 | 47.45 | 2,911,921 | -0.31(-0.65%) |
Jan 26, 2016 | 47.22 | 47.78 | 47.11 | 47.77 | 2,942,045 | +0.83(+1.77%) |
Jan 25, 2016 | 47.26 | 47.42 | 46.91 | 46.93 | 6,092,734 | -0.63(-1.33%) |
Jan 22, 2016 | 47.25 | 47.62 | 47.23 | 47.57 | 9,409,728 | +1.38(+2.99%) |
Jan 21, 2016 | 45.62 | 46.48 | 45.33 | 46.19 | 4,807,569 | +0.32(+0.70%) |
Jan 20, 2016 | 46.05 | 46.15 | 45.01 | 45.87 | 4,081,100 | -1.13(-2.41%) |
Jan 19, 2016 | 47.36 | 47.37 | 46.65 | 47.00 | 3,645,472 | +0.41(+0.87%) |
Jan 15, 2016 | 46.87 | 46.59 | 46.59 | 46.59 | 4,639,947 | -1.71(-3.54%) |
Jan 14, 2016 | 47.92 | 48.51 | 47.55 | 48.30 | 4,193,117 | +0.60(+1.25%) |
Jan 13, 2016 | 48.75 | 48.86 | 47.61 | 47.71 | 6,038,013 | -0.79(-1.64%) |
Jan 12, 2016 | 48.63 | 48.70 | 48.08 | 48.50 | 3,037,118 | +0.23(+0.47%) |
Jan 11, 2016 | 48.62 | 48.65 | 47.86 | 48.28 | 4,180,484 | +0.17(+0.35%) |
Jan 08, 2016 | 48.92 | 48.98 | 48.02 | 48.11 | 2,804,954 | -0.62(-1.28%) |
Jan 07, 2016 | 48.73 | 49.19 | 48.63 | 48.73 | 2,813,864 | -0.95(-1.90%) |
Jan 06, 2016 | 49.50 | 49.81 | 49.40 | 49.67 | 2,945,785 | -0.89(-1.76%) |
Jan 05, 2016 | 50.50 | 50.58 | 50.18 | 50.56 | 3,228,246 | -0.09(-0.17%) |
Jan 04, 2016 | 50.54 | 50.70 | 50.02 | 50.65 | 2,606,035 | -0.76(-1.47%) |
Dec 31, 2015 | 51.72 | 51.40 | 51.40 | 51.40 | 4,136,081 | -0.63(-1.22%) |
Dec 30, 2015 | 52.21 | 52.24 | 52.00 | 52.04 | 4,848,333 | -0.35(-0.67%) |
Dec 29, 2015 | 52.26 | 52.48 | 52.19 | 52.39 | 4,298,206 | +0.60(+1.15%) |
Dec 28, 2015 | 51.83 | 51.83 | 51.61 | 51.79 | 3,021,843 | -0.09(-0.18%) |
Dec 24, 2015 | 51.86 | 51.89 | 51.89 | 51.89 | 1,867,044 | -0.12(-0.24%) |
Dec 23, 2015 | 51.68 | 52.01 | 51.57 | 52.01 | 4,988,942 | +0.83(+1.63%) |
Dec 22, 2015 | 50.98 | 51.23 | 50.80 | 51.18 | 3,445,946 | +0.34(+0.67%) |
Dec 21, 2015 | 51.07 | 51.19 | 50.57 | 50.84 | 3,938,527 | +0.28(+0.56%) |
Dec 18, 2015 | 50.84 | 50.90 | 50.53 | 50.55 | 5,044,873 | -0.51(-0.99%) |
Dec 17, 2015 | 51.64 | 51.70 | 51.04 | 51.06 | 4,073,769 | -0.62(-1.20%) |
Dec 16, 2015 | 51.27 | 51.80 | 51.04 | 51.68 | 4,591,537 | +0.98(+1.92%) |
Dec 15, 2015 | 50.78 | 50.96 | 50.60 | 50.70 | 3,949,487 | +0.18(+0.35%) |
Dec 14, 2015 | 50.61 | 50.66 | 49.97 | 50.53 | 3,681,047 | +0.11(+0.22%) |
Dec 11, 2015 | 50.67 | 50.77 | 50.32 | 50.41 | 4,846,661 | -0.86(-1.68%) |
Dec 10, 2015 | 51.46 | 51.59 | 51.28 | 51.28 | 3,133,385 | -0.06(-0.11%) |
Dec 09, 2015 | 51.53 | 51.90 | 51.06 | 51.33 | 2,612,847 | -0.22(-0.42%) |
Dec 08, 2015 | 51.41 | 51.63 | 51.27 | 51.55 | 2,439,479 | -0.77(-1.47%) |
Dec 07, 2015 | 52.39 | 52.40 | 52.09 | 52.32 | 3,186,909 | -0.30(-0.57%) |
Dec 04, 2015 | 52.01 | 52.68 | 51.98 | 52.62 | 1,979,105 | +0.48(+0.92%) |
Dec 03, 2015 | 52.71 | 52.71 | 51.97 | 52.14 | 2,291,611 | -0.27(-0.52%) |
Dec 02, 2015 | 52.73 | 52.84 | 52.32 | 52.41 | 1,808,990 | -0.54(-1.03%) |
Dec 01, 2015 | 52.79 | 52.95 | 52.68 | 52.95 | 2,862,945 | +0.59(+1.13%) |
Nov 30, 2015 | 52.49 | 52.49 | 52.33 | 52.36 | 2,002,642 | -0.04(-0.07%) |
Nov 27, 2015 | 52.44 | 52.46 | 52.34 | 52.40 | 319,453 | +0.04(+0.07%) |
Nov 25, 2015 | 52.34 | 52.36 | 52.36 | 52.36 | 1,406,570 | +0.11(+0.22%) |
Nov 24, 2015 | 51.92 | 52.34 | 51.86 | 52.25 | 1,394,876 | -0.01(-0.02%) |
Nov 23, 2015 | 52.47 | 52.55 | 52.14 | 52.26 | 2,358,255 | -0.32(-0.61%) |
Nov 20, 2015 | 52.89 | 52.94 | 52.56 | 52.58 | 2,868,657 | -0.13(-0.25%) |
Nov 19, 2015 | 52.72 | 52.88 | 52.65 | 52.71 | 1,284,998 | +0.28(+0.54%) |
Nov 18, 2015 | 52.17 | 52.50 | 52.04 | 52.43 | 2,514,111 | +0.46(+0.88%) |
Nov 17, 2015 | 52.07 | 52.23 | 51.88 | 51.97 | 1,564,937 | +0.10(+0.20%) |
Nov 16, 2015 | 51.31 | 51.87 | 51.27 | 51.87 | 1,874,921 | +0.63(+1.23%) |
Nov 13, 2015 | 51.39 | 51.45 | 51.13 | 51.24 | 1,655,777 | -0.37(-0.71%) |
Nov 12, 2015 | 51.75 | 52.00 | 51.59 | 51.60 | 1,738,192 | -0.66(-1.26%) |
Nov 11, 2015 | 52.42 | 52.48 | 52.18 | 52.26 | 955,783 | +0.28(+0.54%) |
Nov 10, 2015 | 51.83 | 52.01 | 51.69 | 51.98 | 5,654,461 | -0.01(-0.02%) |
Nov 09, 2015 | 52.27 | 52.27 | 51.82 | 51.99 | 15,333,895 | -0.55(-1.05%) |
Nov 06, 2015 | 52.47 | 52.61 | 52.23 | 52.54 | 1,127,008 | -0.23(-0.43%) |
Nov 05, 2015 | 52.97 | 53.01 | 52.65 | 52.77 | 1,273,916 | -0.09(-0.18%) |
Nov 04, 2015 | 53.19 | 53.21 | 52.71 | 52.86 | 1,204,528 | -0.35(-0.65%) |
Nov 03, 2015 | 52.85 | 53.31 | 52.80 | 53.21 | 5,997,358 | -0.01(-0.02%) |
Nov 02, 2015 | 52.92 | 53.22 | 52.90 | 53.22 | 2,616,836 | +0.53(+1.01%) |
Oct 30, 2015 | 52.78 | 53.05 | 52.67 | 52.68 | 1,070,776 | -0.08(-0.16%) |
Oct 29, 2015 | 52.57 | 52.82 | 52.55 | 52.77 | 1,021,625 | -0.36(-0.67%) |
Oct 28, 2015 | 53.04 | 53.44 | 52.66 | 53.12 | 1,210,224 | +0.27(+0.51%) |
Oct 27, 2015 | 52.94 | 52.97 | 52.74 | 52.85 | 813,215 | -0.43(-0.81%) |
Oct 26, 2015 | 53.39 | 53.40 | 53.24 | 53.28 | 932,506 | -0.19(-0.35%) |
Oct 23, 2015 | 53.36 | 53.59 | 53.25 | 53.47 | 1,233,075 | +0.44(+0.83%) |
Oct 22, 2015 | 52.69 | 53.20 | 52.69 | 53.03 | 1,486,381 | +0.63(+1.20%) |
Oct 21, 2015 | 52.79 | 52.81 | 52.39 | 52.40 | 1,018,471 | -0.07(-0.14%) |
Oct 20, 2015 | 52.49 | 52.61 | 52.39 | 52.48 | 1,466,774 | -0.20(-0.37%) |
Oct 19, 2015 | 52.64 | 52.69 | 52.47 | 52.67 | 1,458,476 | -0.18(-0.34%) |
Oct 16, 2015 | 52.79 | 52.88 | 52.61 | 52.85 | 856,121 | -0.04(-0.07%) |
Oct 15, 2015 | 52.39 | 52.92 | 52.36 | 52.89 | 988,999 | +0.92(+1.77%) |
Oct 14, 2015 | 51.99 | 52.16 | 51.84 | 51.97 | 893,140 | +0.08(+0.16%) |
Oct 13, 2015 | 51.85 | 52.25 | 51.82 | 51.89 | 1,066,981 | -0.58(-1.11%) |
Oct 12, 2015 | 52.52 | 52.57 | 52.41 | 52.47 | 1,354,699 | -0.13(-0.25%) |
Oct 09, 2015 | 52.65 | 52.72 | 52.44 | 52.60 | 1,016,223 | +0.08(+0.16%) |
Oct 08, 2015 | 51.85 | 52.54 | 51.77 | 52.51 | 1,380,216 | +0.38(+0.74%) |
Oct 07, 2015 | 51.97 | 52.26 | 51.71 | 52.13 | 1,413,301 | +0.56(+1.09%) |
Oct 06, 2015 | 51.47 | 51.72 | 51.41 | 51.57 | 1,615,162 | +0.09(+0.18%) |
Oct 05, 2015 | 51.14 | 51.50 | 51.09 | 51.47 | 1,481,005 | +0.98(+1.93%) |
Oct 02, 2015 | 49.49 | 50.50 | 49.35 | 50.50 | 1,611,477 | +0.83(+1.66%) |
Oct 01, 2015 | 49.78 | 49.88 | 49.21 | 49.67 | 1,282,873 | +0.15(+0.30%) |
Sep 30, 2015 | 49.32 | 49.55 | 49.05 | 49.52 | 3,146,159 | +0.93(+1.91%) |
Sep 29, 2015 | 48.54 | 48.73 | 48.34 | 48.59 | 2,260,814 | -0.08(-0.17%) |
Sep 28, 2015 | 49.28 | 49.31 | 48.61 | 48.68 | 1,539,934 | -0.94(-1.89%) |
Sep 25, 2015 | 49.98 | 50.02 | 49.42 | 49.62 | 1,555,660 | +0.42(+0.86%) |
Sep 24, 2015 | 48.92 | 49.32 | 48.65 | 49.19 | 1,788,128 | -0.14(-0.29%) |
Sep 23, 2015 | 49.63 | 49.65 | 49.11 | 49.33 | 2,062,387 | -0.17(-0.34%) |
Sep 22, 2015 | 49.61 | 49.72 | 49.21 | 49.50 | 1,898,352 | -1.23(-2.42%) |
Sep 21, 2015 | 50.90 | 50.98 | 50.53 | 50.73 | 3,123,564 | -0.08(-0.15%) |
Sep 18, 2015 | 51.04 | 51.29 | 50.75 | 50.81 | 1,680,911 | -1.16(-2.24%) |
Sep 17, 2015 | 51.67 | 52.54 | 51.64 | 51.97 | 1,648,420 | +0.05(+0.09%) |
Sep 16, 2015 | 51.62 | 51.94 | 51.58 | 51.92 | 1,109,617 | +0.68(+1.34%) |
Sep 15, 2015 | 50.84 | 51.27 | 50.76 | 51.24 | 1,393,788 | +0.35(+0.68%) |
Sep 14, 2015 | 50.86 | 50.93 | 50.68 | 50.89 | 1,142,227 | -0.41(-0.80%) |
Sep 11, 2015 | 50.91 | 51.30 | 50.83 | 51.30 | 784,208 | +0.05(+0.09%) |
Sep 10, 2015 | 50.98 | 51.45 | 50.87 | 51.26 | 1,230,501 | +0.35(+0.68%) |
Sep 09, 2015 | 51.86 | 51.87 | 50.84 | 50.91 | 1,271,041 | -0.23(-0.44%) |
Sep 08, 2015 | 50.94 | 51.17 | 50.76 | 51.14 | 1,646,949 | +1.43(+2.87%) |
Sep 04, 2015 | 49.83 | 49.71 | 49.71 | 49.71 | 2,402,367 | -1.12(-2.20%) |
Sep 03, 2015 | 50.97 | 51.25 | 50.74 | 50.83 | 2,263,014 | +0.06(+0.11%) |
Sep 02, 2015 | 50.93 | 50.93 | 50.25 | 50.77 | 2,152,579 | +0.72(+1.44%) |
Sep 01, 2015 | 51.21 | 51.21 | 49.91 | 50.05 | 2,096,720 | -1.68(-3.24%) |
Aug 31, 2015 | 51.83 | 52.02 | 51.59 | 51.73 | 2,118,300 | -0.42(-0.81%) |
Aug 28, 2015 | 51.89 | 52.22 | 51.82 | 52.15 | 2,177,008 | -0.05(-0.09%) |
Aug 27, 2015 | 51.86 | 52.33 | 51.66 | 52.19 | 2,784,049 | +0.61(+1.18%) |
Aug 26, 2015 | 50.87 | 51.59 | 50.39 | 51.59 | 2,573,179 | +1.21(+2.40%) |
Aug 25, 2015 | 50.38 | 52.25 | 50.30 | 50.38 | 3,408,303 | +0.50(+1.00%) |
Aug 24, 2015 | 51.12 | 51.12 | 48.70 | 49.88 | 4,689,151 | -1.75(-3.40%) |
Aug 21, 2015 | 52.65 | 52.83 | 51.55 | 51.63 | 2,294,106 | -1.21(-2.29%) |
Aug 20, 2015 | 53.61 | 53.61 | 52.83 | 52.84 | 1,759,650 | -1.30(-2.41%) |
Aug 19, 2015 | 54.15 | 54.39 | 53.80 | 54.15 | 1,580,023 | -0.43(-0.79%) |
Aug 18, 2015 | 54.69 | 54.75 | 54.48 | 54.58 | 1,050,058 | -0.41(-0.75%) |
Aug 17, 2015 | 54.65 | 54.99 | 54.54 | 54.99 | 626,086 | -0.08(-0.15%) |
Aug 14, 2015 | 54.87 | 55.11 | 54.72 | 55.07 | 2,309,992 | +0.09(+0.17%) |
Aug 13, 2015 | 54.90 | 55.07 | 54.74 | 54.98 | 651,659 | +0.01(+0.02%) |
Aug 12, 2015 | 54.77 | 54.97 | 54.29 | 54.97 | 2,147,175 | -0.33(-0.60%) |
Aug 11, 2015 | 55.60 | 55.60 | 55.10 | 55.30 | 885,107 | -0.85(-1.51%) |
Aug 10, 2015 | 55.62 | 56.17 | 55.62 | 56.15 | 625,055 | +0.69(+1.25%) |
Aug 07, 2015 | 55.30 | 55.50 | 55.19 | 55.46 | 650,749 | -0.10(-0.19%) |
Aug 06, 2015 | 55.69 | 55.78 | 55.39 | 55.56 | 586,217 | -0.24(-0.44%) |
Aug 05, 2015 | 55.80 | 55.97 | 55.73 | 55.80 | 768,601 | +0.34(+0.61%) |
Aug 04, 2015 | 55.65 | 55.69 | 55.40 | 55.47 | 767,811 | -0.07(-0.12%) |
Aug 03, 2015 | 55.58 | 55.68 | 55.30 | 55.53 | 823,914 | -0.03(-0.05%) |
Jul 31, 2015 | 55.82 | 55.86 | 55.47 | 55.56 | 1,493,289 | +0.30(+0.54%) |
Jul 30, 2015 | 55.16 | 55.30 | 54.87 | 55.26 | 616,460 | -0.07(-0.12%) |
Jul 29, 2015 | 55.12 | 55.50 | 55.10 | 55.33 | 863,868 | +0.17(+0.31%) |
Jul 28, 2015 | 54.88 | 55.19 | 54.61 | 55.16 | 779,995 | +0.68(+1.24%) |
Jul 27, 2015 | 54.74 | 54.76 | 54.38 | 54.48 | 1,182,253 | -0.40(-0.73%) |
Jul 24, 2015 | 55.35 | 55.37 | 54.81 | 54.89 | 699,118 | -0.54(-0.98%) |
Jul 23, 2015 | 55.72 | 55.74 | 55.38 | 55.43 | 1,100,638 | -0.17(-0.30%) |
Jul 22, 2015 | 55.51 | 55.63 | 55.45 | 55.60 | 765,113 | -0.39(-0.70%) |
Jul 21, 2015 | 56.03 | 56.09 | 55.90 | 55.99 | 836,707 | -0.17(-0.31%) |
Jul 20, 2015 | 56.19 | 56.26 | 56.01 | 56.16 | 1,998,555 | +0.16(+0.28%) |
Jul 17, 2015 | 56.07 | 56.10 | 55.92 | 56.00 | 707,968 | -0.09(-0.17%) |
Jul 16, 2015 | 56.17 | 56.22 | 56.04 | 56.10 | 1,615,064 | +0.46(+0.83%) |
Jul 15, 2015 | 55.76 | 55.80 | 55.46 | 55.64 | 1,037,541 | -0.21(-0.37%) |
Jul 14, 2015 | 55.56 | 55.87 | 55.53 | 55.84 | 1,232,136 | +0.46(+0.83%) |
Jul 13, 2015 | 55.45 | 55.50 | 55.30 | 55.38 | 1,085,723 | +0.21(+0.37%) |
Jul 10, 2015 | 54.05 | 55.24 | 54.05 | 55.18 | 963,256 | +1.66(+3.10%) |
Jul 09, 2015 | 53.88 | 53.92 | 53.40 | 53.52 | 835,395 | +0.83(+1.58%) |
Jul 08, 2015 | 53.04 | 53.11 | 52.58 | 52.68 | 1,303,877 | -1.28(-2.38%) |
Jul 07, 2015 | 53.58 | 54.09 | 52.89 | 53.97 | 1,301,181 | +0.03(+0.05%) |
Jul 06, 2015 | 53.82 | 54.41 | 53.79 | 53.94 | 1,578,126 | -1.13(-2.06%) |
Jul 02, 2015 | 55.18 | 55.07 | 55.07 | 55.07 | 1,320,086 | +0.03(+0.05%) |
Jul 01, 2015 | 55.21 | 55.38 | 54.82 | 55.05 | 3,107,491 | +0.38(+0.69%) |
Jun 30, 2015 | 55.33 | 55.43 | 54.45 | 54.67 | 1,913,883 | -0.12(-0.22%) |
Jun 29, 2015 | 55.22 | 55.54 | 54.69 | 54.79 | 1,122,062 | -1.68(-2.97%) |
Jun 26, 2015 | 56.53 | 56.64 | 56.26 | 56.47 | 833,205 | +0.03(+0.05%) |
Jun 25, 2015 | 56.69 | 56.71 | 56.41 | 56.44 | 1,028,854 | -0.01(-0.02%) |
Jun 24, 2015 | 56.66 | 56.74 | 56.40 | 56.45 | 897,212 | -0.45(-0.79%) |
Jun 23, 2015 | 56.94 | 57.02 | 56.87 | 56.90 | 1,028,663 | +0.11(+0.19%) |
Jun 22, 2015 | 56.88 | 57.13 | 56.71 | 56.79 | 601,152 | +1.05(+1.89%) |
Jun 19, 2015 | 55.91 | 55.94 | 55.74 | 55.74 | 701,750 | -0.18(-0.31%) |
Jun 18, 2015 | 55.50 | 56.36 | 55.50 | 55.92 | 1,016,244 | +0.47(+0.85%) |
Jun 17, 2015 | 55.36 | 55.54 | 54.90 | 55.45 | 819,597 | -0.09(-0.17%) |
Jun 16, 2015 | 55.29 | 55.57 | 55.22 | 55.54 | 694,293 | +0.01(+0.02%) |
Jun 15, 2015 | 55.19 | 55.56 | 55.18 | 55.53 | 835,576 | -0.41(-0.73%) |
Jun 12, 2015 | 55.76 | 56.07 | 55.56 | 55.94 | 838,454 | -0.40(-0.70%) |
Jun 11, 2015 | 56.41 | 56.49 | 56.06 | 56.33 | 505,392 | +0.18(+0.31%) |
Jun 10, 2015 | 55.87 | 56.32 | 55.77 | 56.16 | 998,537 | +1.13(+2.06%) |
Jun 09, 2015 | 55.11 | 55.19 | 54.78 | 55.02 | 623,822 | -0.27(-0.48%) |
Jun 08, 2015 | 55.34 | 55.37 | 55.12 | 55.29 | 652,323 | -0.15(-0.27%) |
Jun 05, 2015 | 55.52 | 55.59 | 55.08 | 55.44 | 718,409 | -0.64(-1.14%) |
Jun 04, 2015 | 56.34 | 56.70 | 55.88 | 56.07 | 615,881 | -0.66(-1.17%) |
Jun 03, 2015 | 56.61 | 56.94 | 56.55 | 56.74 | 1,022,040 | +0.36(+0.64%) |
Jun 02, 2015 | 56.25 | 56.61 | 56.13 | 56.38 | 922,132 | +0.29(+0.51%) |
Jun 01, 2015 | 56.33 | 56.36 | 55.86 | 56.09 | 1,717,829 | -0.05(-0.08%) |
May 29, 2015 | 56.47 | 56.54 | 55.90 | 56.14 | 1,177,349 | -0.52(-0.91%) |
May 28, 2015 | 56.51 | 56.78 | 56.27 | 56.66 | 1,419,343 | -0.18(-0.32%) |
May 27, 2015 | 56.39 | 56.88 | 56.27 | 56.84 | 844,151 | +0.59(+1.05%) |
May 26, 2015 | 56.87 | 56.87 | 56.18 | 56.25 | 741,569 | -1.04(-1.82%) |
May 22, 2015 | 57.40 | 57.29 | 57.29 | 57.29 | 481,662 | -0.32(-0.56%) |
May 21, 2015 | 57.44 | 57.73 | 57.40 | 57.62 | 486,534 | +0.25(+0.43%) |
May 20, 2015 | 57.23 | 57.53 | 57.17 | 57.37 | 664,373 | +0.09(+0.16%) |
May 19, 2015 | 57.28 | 57.41 | 57.22 | 57.27 | 678,479 | -0.25(-0.43%) |
May 18, 2015 | 57.45 | 57.55 | 57.33 | 57.52 | 626,433 | -0.18(-0.30%) |
May 15, 2015 | 57.41 | 57.73 | 57.34 | 57.70 | 788,969 | +0.09(+0.16%) |
May 14, 2015 | 57.42 | 57.61 | 57.33 | 57.61 | 600,814 | +0.69(+1.22%) |
May 13, 2015 | 57.04 | 57.23 | 56.84 | 56.91 | 755,031 | +0.43(+0.77%) |
May 12, 2015 | 56.43 | 56.59 | 56.31 | 56.48 | 662,284 | -0.04(-0.07%) |
May 11, 2015 | 56.54 | 56.76 | 56.48 | 56.52 | 641,805 | -0.42(-0.75%) |
May 08, 2015 | 56.77 | 57.03 | 56.63 | 56.94 | 501,126 | +1.30(+2.34%) |
May 07, 2015 | 55.63 | 55.77 | 55.44 | 55.64 | 1,563,500 | -0.18(-0.31%) |
May 06, 2015 | 56.05 | 56.10 | 55.62 | 55.82 | 1,042,051 | +0.12(+0.22%) |
May 05, 2015 | 56.30 | 56.30 | 55.63 | 55.70 | 816,993 | -0.81(-1.44%) |
May 04, 2015 | 56.53 | 56.59 | 56.40 | 56.51 | 673,035 | +0.04(+0.07%) |