Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.95 | 63.43 | 62.67 | 63.37 | 2,371,564 | +0.52(+0.84%) |
May 27, 2016 | 62.68 | 62.85 | 62.85 | 62.85 | 856,262 | +0.34(+0.55%) |
May 26, 2016 | 62.34 | 62.79 | 62.22 | 62.51 | 2,884,317 | +0.10(+0.16%) |
May 25, 2016 | 63.13 | 63.20 | 62.03 | 62.41 | 2,818,503 | -0.62(-0.99%) |
May 24, 2016 | 62.73 | 63.15 | 62.55 | 63.03 | 2,158,611 | +0.52(+0.84%) |
May 23, 2016 | 63.07 | 63.18 | 62.46 | 62.51 | 2,036,792 | -0.46(-0.72%) |
May 20, 2016 | 62.97 | 63.36 | 62.92 | 62.96 | 2,138,591 | +0.29(+0.46%) |
May 19, 2016 | 63.05 | 63.12 | 62.30 | 62.67 | 2,464,410 | -0.62(-0.99%) |
May 18, 2016 | 63.32 | 63.62 | 62.92 | 63.30 | 2,376,855 | -0.05(-0.08%) |
May 17, 2016 | 63.92 | 64.26 | 63.19 | 63.35 | 1,665,400 | -0.73(-1.14%) |
May 16, 2016 | 63.56 | 64.36 | 63.44 | 64.08 | 1,415,715 | +0.40(+0.63%) |
May 13, 2016 | 63.91 | 64.17 | 63.38 | 63.68 | 1,696,145 | -0.40(-0.63%) |
May 12, 2016 | 64.16 | 64.22 | 63.67 | 64.08 | 2,466,794 | +0.11(+0.17%) |
May 11, 2016 | 63.90 | 64.09 | 63.53 | 63.97 | 2,935,579 | -0.35(-0.54%) |
May 10, 2016 | 63.63 | 64.35 | 63.50 | 64.32 | 1,919,847 | +0.69(+1.09%) |
May 09, 2016 | 63.65 | 64.23 | 63.59 | 63.63 | 1,373,892 | -0.22(-0.35%) |
May 06, 2016 | 63.28 | 64.03 | 63.23 | 63.85 | 1,736,099 | +0.53(+0.84%) |
May 05, 2016 | 63.35 | 63.56 | 62.99 | 63.32 | 1,895,711 | -0.07(-0.11%) |
May 04, 2016 | 63.09 | 63.59 | 62.98 | 63.39 | 1,727,518 | -0.08(-0.12%) |
May 03, 2016 | 63.28 | 63.57 | 63.18 | 63.46 | 1,750,486 | -0.12(-0.19%) |
May 02, 2016 | 63.47 | 63.73 | 63.10 | 63.59 | 1,484,675 | +0.49(+0.77%) |
Apr 29, 2016 | 63.24 | 63.27 | 62.71 | 63.10 | 2,161,292 | -0.16(-0.25%) |
Apr 28, 2016 | 63.60 | 63.85 | 63.14 | 63.26 | 1,576,689 | -0.72(-1.13%) |
Apr 27, 2016 | 63.75 | 64.17 | 63.26 | 63.98 | 1,402,584 | +0.18(+0.29%) |
Apr 26, 2016 | 63.74 | 64.09 | 63.38 | 63.80 | 2,064,793 | +0.28(+0.44%) |
Apr 25, 2016 | 63.50 | 63.68 | 62.87 | 63.52 | 2,398,651 | -0.19(-0.30%) |
Apr 22, 2016 | 63.77 | 64.64 | 63.50 | 63.71 | 2,370,569 | -0.19(-0.30%) |
Apr 21, 2016 | 63.58 | 64.16 | 63.46 | 63.90 | 2,565,066 | +0.46(+0.73%) |
Apr 20, 2016 | 64.16 | 64.16 | 63.05 | 63.43 | 2,994,004 | -1.01(-1.57%) |
Apr 19, 2016 | 64.20 | 65.37 | 63.94 | 64.45 | 4,038,192 | -0.39(-0.60%) |
Apr 18, 2016 | 63.77 | 65.05 | 63.67 | 64.83 | 3,019,419 | +0.72(+1.13%) |
Apr 15, 2016 | 63.60 | 64.17 | 63.45 | 64.11 | 1,958,914 | +0.43(+0.67%) |
Apr 14, 2016 | 63.72 | 63.83 | 63.33 | 63.69 | 3,118,032 | -0.52(-0.81%) |
Apr 13, 2016 | 64.32 | 64.48 | 63.60 | 64.20 | 2,768,095 | +0.06(+0.09%) |
Apr 12, 2016 | 63.38 | 64.25 | 63.24 | 64.14 | 1,531,017 | +0.77(+1.21%) |
Apr 11, 2016 | 63.52 | 64.07 | 63.31 | 63.37 | 1,647,607 | +0.14(+0.22%) |
Apr 08, 2016 | 63.53 | 63.62 | 63.05 | 63.24 | 1,114,652 | +0.18(+0.29%) |
Apr 07, 2016 | 63.43 | 63.62 | 62.92 | 63.05 | 1,766,191 | -0.83(-1.30%) |
Apr 06, 2016 | 63.48 | 63.94 | 63.37 | 63.88 | 1,488,007 | +0.52(+0.82%) |
Apr 05, 2016 | 63.70 | 63.78 | 63.24 | 63.37 | 1,709,056 | -0.43(-0.67%) |
Apr 04, 2016 | 63.77 | 64.10 | 63.47 | 63.79 | 2,264,870 | -0.02(-0.02%) |
Apr 01, 2016 | 62.58 | 63.95 | 62.51 | 63.81 | 2,634,076 | +0.51(+0.81%) |
Mar 31, 2016 | 63.43 | 64.06 | 63.12 | 63.30 | 2,209,737 | -0.07(-0.11%) |
Mar 30, 2016 | 63.12 | 63.78 | 62.95 | 63.37 | 2,292,048 | +0.40(+0.63%) |
Mar 29, 2016 | 62.51 | 63.11 | 62.31 | 62.97 | 1,523,793 | +0.46(+0.73%) |
Mar 28, 2016 | 61.89 | 62.75 | 61.78 | 62.51 | 2,126,797 | +0.65(+1.06%) |
Mar 24, 2016 | 61.58 | 61.86 | 61.86 | 61.86 | 1,560,259 | +0.04(+0.06%) |
Mar 23, 2016 | 62.04 | 62.33 | 61.59 | 61.82 | 2,250,095 | -0.04(-0.06%) |
Mar 22, 2016 | 61.72 | 62.30 | 61.52 | 61.86 | 1,561,182 | -0.11(-0.17%) |
Mar 21, 2016 | 61.35 | 62.16 | 61.24 | 61.97 | 1,789,880 | +0.38(+0.62%) |
Mar 18, 2016 | 61.28 | 61.86 | 61.24 | 61.59 | 2,953,722 | +0.40(+0.65%) |
Mar 17, 2016 | 60.72 | 61.42 | 60.65 | 61.19 | 2,092,020 | +0.59(+0.97%) |
Mar 16, 2016 | 59.78 | 60.72 | 59.50 | 60.61 | 1,195,954 | +0.61(+1.01%) |
Mar 15, 2016 | 59.56 | 60.23 | 59.48 | 60.00 | 1,607,296 | -0.06(-0.10%) |
Mar 14, 2016 | 59.75 | 60.23 | 59.12 | 60.06 | 980,978 | +0.02(+0.03%) |
Mar 11, 2016 | 59.53 | 60.29 | 59.50 | 60.04 | 2,112,155 | +1.04(+1.77%) |
Mar 10, 2016 | 59.34 | 59.73 | 58.67 | 59.00 | 2,063,496 | -0.04(-0.06%) |
Mar 09, 2016 | 59.51 | 59.53 | 58.67 | 59.04 | 1,739,926 | -0.18(-0.30%) |
Mar 08, 2016 | 59.27 | 59.61 | 58.88 | 59.21 | 1,739,126 | -0.49(-0.82%) |
Mar 07, 2016 | 59.20 | 59.79 | 58.92 | 59.70 | 1,901,992 | +0.18(+0.31%) |
Mar 04, 2016 | 59.30 | 59.68 | 58.86 | 59.52 | 2,778,444 | +0.28(+0.47%) |
Mar 03, 2016 | 59.34 | 59.50 | 58.37 | 59.24 | 5,348,812 | -0.02(-0.03%) |
Mar 02, 2016 | 59.48 | 59.80 | 58.93 | 59.25 | 2,953,382 | -0.45(-0.75%) |
Mar 01, 2016 | 59.42 | 59.87 | 59.16 | 59.70 | 2,595,084 | +0.90(+1.53%) |
Feb 29, 2016 | 58.73 | 59.47 | 58.66 | 58.80 | 2,714,663 | +0.15(+0.26%) |
Feb 26, 2016 | 58.94 | 59.13 | 58.45 | 58.65 | 1,623,273 | -0.08(-0.13%) |
Feb 25, 2016 | 58.25 | 58.83 | 57.66 | 58.72 | 2,642,684 | +0.61(+1.05%) |
Feb 24, 2016 | 57.37 | 58.20 | 56.98 | 58.11 | 2,529,516 | +0.06(+0.10%) |
Feb 23, 2016 | 58.22 | 58.67 | 57.98 | 58.05 | 1,787,634 | -0.23(-0.39%) |
Feb 22, 2016 | 57.83 | 58.64 | 57.66 | 58.28 | 1,775,389 | +0.45(+0.78%) |
Feb 19, 2016 | 57.42 | 57.83 | 56.98 | 57.83 | 1,940,183 | +0.39(+0.67%) |
Feb 18, 2016 | 56.97 | 57.83 | 56.87 | 57.44 | 2,694,652 | +0.42(+0.73%) |
Feb 17, 2016 | 57.58 | 57.83 | 56.75 | 57.02 | 2,743,451 | -0.22(-0.38%) |
Feb 16, 2016 | 55.96 | 57.40 | 55.28 | 57.24 | 2,797,766 | +1.81(+3.27%) |
Feb 12, 2016 | 54.89 | 55.43 | 55.43 | 55.43 | 2,345,814 | +1.10(+2.03%) |
Feb 11, 2016 | 54.79 | 55.45 | 53.84 | 54.33 | 3,868,449 | -1.19(-2.15%) |
Feb 10, 2016 | 54.70 | 56.50 | 54.52 | 55.52 | 5,112,132 | +1.40(+2.58%) |
Feb 09, 2016 | 52.69 | 55.04 | 52.69 | 54.12 | 6,325,896 | +1.44(+2.73%) |
Feb 08, 2016 | 53.08 | 53.21 | 51.42 | 52.69 | 4,910,973 | -1.13(-2.09%) |
Feb 05, 2016 | 54.85 | 54.98 | 53.57 | 53.81 | 3,505,678 | -1.09(-1.98%) |
Feb 04, 2016 | 54.79 | 55.75 | 54.46 | 54.90 | 2,594,393 | +0.14(+0.25%) |
Feb 03, 2016 | 55.06 | 55.35 | 54.24 | 54.76 | 2,316,259 | +0.08(+0.14%) |
Feb 02, 2016 | 55.23 | 55.33 | 54.57 | 54.69 | 2,091,240 | -1.19(-2.14%) |
Feb 01, 2016 | 55.10 | 56.31 | 54.90 | 55.88 | 2,302,077 | +0.45(+0.82%) |
Jan 29, 2016 | 54.60 | 55.52 | 54.55 | 55.43 | 2,673,452 | +1.10(+2.03%) |
Jan 28, 2016 | 54.29 | 54.41 | 53.37 | 54.33 | 2,542,493 | +0.28(+0.52%) |
Jan 27, 2016 | 54.30 | 54.98 | 53.66 | 54.05 | 2,999,659 | -0.36(-0.65%) |
Jan 26, 2016 | 53.12 | 54.46 | 53.07 | 54.40 | 2,376,993 | +1.59(+3.02%) |
Jan 25, 2016 | 53.09 | 53.45 | 52.72 | 52.81 | 1,791,250 | -0.55(-1.03%) |
Jan 22, 2016 | 52.67 | 53.65 | 52.33 | 53.36 | 2,118,825 | +1.48(+2.85%) |
Jan 21, 2016 | 51.58 | 52.32 | 50.70 | 51.88 | 1,586,286 | +0.54(+1.05%) |
Jan 20, 2016 | 51.39 | 51.92 | 50.24 | 51.34 | 2,881,240 | -0.72(-1.38%) |
Jan 19, 2016 | 53.22 | 53.44 | 51.91 | 52.06 | 2,314,109 | -0.59(-1.12%) |
Jan 15, 2016 | 52.10 | 52.65 | 52.65 | 52.65 | 1,948,294 | -0.82(-1.53%) |
Jan 14, 2016 | 52.57 | 53.72 | 52.15 | 53.46 | 1,805,164 | +1.13(+2.17%) |
Jan 13, 2016 | 53.61 | 53.84 | 52.25 | 52.33 | 1,473,449 | -1.17(-2.19%) |
Jan 12, 2016 | 53.12 | 53.74 | 52.95 | 53.50 | 2,059,268 | +0.87(+1.65%) |
Jan 11, 2016 | 53.07 | 53.32 | 52.03 | 52.63 | 2,269,192 | -0.19(-0.36%) |
Jan 08, 2016 | 53.77 | 53.96 | 52.68 | 52.82 | 1,988,462 | -0.46(-0.87%) |
Jan 07, 2016 | 53.22 | 54.19 | 52.87 | 53.28 | 2,278,390 | -1.08(-1.99%) |
Jan 06, 2016 | 55.30 | 55.50 | 54.08 | 54.36 | 3,196,009 | -1.53(-2.73%) |
Jan 05, 2016 | 55.95 | 56.10 | 55.29 | 55.89 | 2,408,925 | +0.29(+0.53%) |
Jan 04, 2016 | 56.22 | 56.25 | 55.02 | 55.60 | 2,846,078 | -1.58(-2.76%) |
Dec 31, 2015 | 56.60 | 57.18 | 57.18 | 57.18 | 2,666,846 | -0.73(-1.27%) |
Dec 30, 2015 | 58.26 | 58.62 | 57.87 | 57.91 | 2,160,687 | -0.39(-0.67%) |
Dec 29, 2015 | 58.15 | 58.37 | 57.83 | 58.30 | 1,952,353 | +0.48(+0.84%) |
Dec 28, 2015 | 57.30 | 57.83 | 57.22 | 57.82 | 1,656,388 | +0.32(+0.57%) |
Dec 24, 2015 | 57.58 | 57.49 | 57.49 | 57.49 | 1,190,970 | -0.19(-0.33%) |
Dec 23, 2015 | 57.15 | 57.75 | 56.95 | 57.68 | 2,418,607 | +0.70(+1.22%) |
Dec 22, 2015 | 56.37 | 57.11 | 56.05 | 56.99 | 2,091,060 | +0.77(+1.37%) |
Dec 21, 2015 | 56.12 | 56.30 | 55.86 | 56.22 | 1,696,453 | +0.58(+1.05%) |
Dec 18, 2015 | 55.56 | 56.07 | 55.38 | 55.63 | 2,749,919 | -0.04(-0.07%) |
Dec 17, 2015 | 56.45 | 56.48 | 55.57 | 55.67 | 2,722,077 | -0.80(-1.42%) |
Dec 16, 2015 | 55.91 | 56.59 | 55.59 | 56.47 | 2,522,998 | +0.94(+1.70%) |
Dec 15, 2015 | 55.84 | 56.10 | 55.37 | 55.53 | 2,658,523 | -0.08(-0.15%) |
Dec 14, 2015 | 55.88 | 56.44 | 55.30 | 55.61 | 2,853,063 | -0.08(-0.15%) |
Dec 11, 2015 | 55.90 | 56.59 | 55.42 | 55.69 | 2,645,798 | -0.93(-1.64%) |
Dec 10, 2015 | 56.44 | 57.17 | 56.35 | 56.62 | 2,052,110 | +0.32(+0.57%) |
Dec 09, 2015 | 56.93 | 57.49 | 56.05 | 56.30 | 3,195,388 | -0.98(-1.70%) |
Dec 08, 2015 | 57.13 | 57.52 | 56.79 | 57.28 | 3,229,865 | -0.17(-0.29%) |
Dec 07, 2015 | 56.30 | 57.86 | 56.01 | 57.44 | 5,048,000 | +0.97(+1.71%) |
Dec 04, 2015 | 55.75 | 56.79 | 55.69 | 56.47 | 3,162,715 | +0.86(+1.54%) |
Dec 03, 2015 | 55.67 | 55.98 | 55.15 | 55.62 | 2,739,371 | -0.03(-0.05%) |
Dec 02, 2015 | 56.33 | 56.46 | 55.59 | 55.65 | 1,601,763 | -0.65(-1.15%) |
Dec 01, 2015 | 55.86 | 56.41 | 55.69 | 56.29 | 2,606,889 | +0.81(+1.46%) |
Nov 30, 2015 | 55.51 | 55.62 | 54.95 | 55.48 | 2,301,362 | +0.17(+0.31%) |
Nov 27, 2015 | 55.39 | 55.77 | 54.87 | 55.31 | 727,039 | -0.26(-0.47%) |
Nov 25, 2015 | 54.84 | 55.57 | 55.57 | 55.57 | 1,619,282 | +0.77(+1.41%) |
Nov 24, 2015 | 54.99 | 54.99 | 54.15 | 54.80 | 1,905,010 | -0.65(-1.18%) |
Nov 23, 2015 | 55.36 | 55.71 | 55.02 | 55.45 | 1,812,929 | +0.10(+0.18%) |
Nov 20, 2015 | 54.96 | 55.36 | 54.96 | 55.36 | 1,735,659 | +0.45(+0.82%) |
Nov 19, 2015 | 54.68 | 55.16 | 54.40 | 54.90 | 1,687,804 | +0.20(+0.36%) |
Nov 18, 2015 | 54.20 | 54.79 | 54.03 | 54.71 | 2,259,608 | +0.65(+1.19%) |
Nov 17, 2015 | 54.82 | 55.10 | 53.91 | 54.06 | 2,126,561 | -0.72(-1.32%) |
Nov 16, 2015 | 53.61 | 54.84 | 53.43 | 54.78 | 2,158,446 | +1.10(+2.04%) |
Nov 13, 2015 | 54.45 | 54.54 | 53.63 | 53.69 | 1,288,814 | -0.83(-1.51%) |
Nov 12, 2015 | 54.49 | 54.90 | 54.38 | 54.51 | 1,602,005 | -0.33(-0.60%) |
Nov 11, 2015 | 54.96 | 55.11 | 54.66 | 54.84 | 3,883,141 | -0.04(-0.07%) |
Nov 10, 2015 | 54.43 | 54.96 | 54.41 | 54.88 | 1,676,929 | +0.45(+0.83%) |
Nov 09, 2015 | 55.14 | 55.23 | 54.16 | 54.43 | 2,039,531 | -0.74(-1.33%) |
Nov 06, 2015 | 54.88 | 55.18 | 54.36 | 55.17 | 1,520,703 | +0.19(+0.34%) |
Nov 05, 2015 | 55.31 | 55.45 | 54.79 | 54.98 | 2,902,234 | -0.21(-0.38%) |
Nov 04, 2015 | 56.21 | 56.29 | 55.10 | 55.19 | 2,007,102 | -0.96(-1.71%) |
Nov 03, 2015 | 56.11 | 56.45 | 55.75 | 56.15 | 1,819,853 | -0.14(-0.25%) |
Nov 02, 2015 | 56.24 | 56.53 | 56.14 | 56.29 | 4,303,082 | +0.06(+0.11%) |
Oct 30, 2015 | 56.57 | 56.73 | 56.15 | 56.23 | 1,630,512 | -0.31(-0.54%) |
Oct 29, 2015 | 56.18 | 56.63 | 55.84 | 56.54 | 1,335,244 | +0.37(+0.65%) |
Oct 28, 2015 | 56.35 | 56.49 | 55.59 | 56.17 | 1,996,695 | -0.06(-0.11%) |
Oct 27, 2015 | 55.75 | 56.28 | 55.42 | 56.23 | 2,145,852 | +0.28(+0.50%) |
Oct 26, 2015 | 55.42 | 56.01 | 55.12 | 55.96 | 1,389,461 | +0.61(+1.10%) |
Oct 23, 2015 | 56.20 | 56.38 | 55.20 | 55.35 | 2,664,613 | -0.46(-0.82%) |
Oct 22, 2015 | 54.81 | 56.08 | 54.81 | 55.81 | 3,425,181 | +1.16(+2.12%) |
Oct 21, 2015 | 54.69 | 55.09 | 54.39 | 54.65 | 2,434,256 | +0.34(+0.62%) |
Oct 20, 2015 | 54.60 | 55.39 | 53.37 | 54.31 | 5,283,786 | +0.10(+0.18%) |
Oct 19, 2015 | 54.04 | 54.49 | 53.59 | 54.21 | 2,207,929 | +0.04(+0.07%) |
Oct 16, 2015 | 54.06 | 54.60 | 53.90 | 54.18 | 2,508,108 | +0.35(+0.66%) |
Oct 15, 2015 | 53.28 | 54.20 | 53.15 | 53.82 | 3,170,900 | +0.63(+1.19%) |
Oct 14, 2015 | 53.29 | 53.73 | 53.01 | 53.19 | 1,236,102 | -0.04(-0.07%) |
Oct 13, 2015 | 53.15 | 53.64 | 52.98 | 53.23 | 1,123,741 | -0.14(-0.25%) |
Oct 12, 2015 | 53.38 | 53.58 | 53.07 | 53.37 | 808,993 | +0.12(+0.23%) |
Oct 09, 2015 | 53.20 | 53.46 | 52.89 | 53.25 | 1,474,293 | -0.01(-0.01%) |
Oct 08, 2015 | 52.11 | 53.42 | 52.11 | 53.25 | 1,589,015 | +0.77(+1.46%) |
Oct 07, 2015 | 51.87 | 52.56 | 51.78 | 52.49 | 1,594,947 | +0.94(+1.82%) |
Oct 06, 2015 | 51.71 | 51.82 | 51.18 | 51.55 | 2,035,769 | -0.05(-0.10%) |
Oct 05, 2015 | 51.26 | 51.77 | 51.26 | 51.60 | 1,722,926 | +0.56(+1.10%) |
Oct 02, 2015 | 48.69 | 51.07 | 48.69 | 51.04 | 2,068,847 | +1.57(+3.17%) |
Oct 01, 2015 | 49.46 | 49.64 | 48.37 | 49.47 | 4,625,730 | +0.01(+0.02%) |
Sep 30, 2015 | 49.22 | 49.57 | 49.00 | 49.46 | 3,096,063 | +0.79(+1.62%) |
Sep 29, 2015 | 48.73 | 48.86 | 48.13 | 48.68 | 1,876,534 | +0.05(+0.09%) |
Sep 28, 2015 | 49.17 | 49.33 | 48.35 | 48.63 | 1,970,659 | -0.71(-1.45%) |
Sep 25, 2015 | 50.09 | 50.50 | 49.12 | 49.34 | 1,559,719 | -0.48(-0.96%) |
Sep 24, 2015 | 49.85 | 50.06 | 49.42 | 49.82 | 1,363,212 | -0.33(-0.66%) |
Sep 23, 2015 | 50.08 | 50.27 | 49.73 | 50.15 | 1,468,559 | +0.03(+0.06%) |
Sep 22, 2015 | 50.07 | 50.36 | 49.84 | 50.12 | 1,654,293 | -0.65(-1.29%) |
Sep 21, 2015 | 50.83 | 51.12 | 50.55 | 50.78 | 1,755,956 | +0.22(+0.43%) |
Sep 18, 2015 | 50.89 | 51.42 | 50.42 | 50.56 | 3,144,451 | -0.90(-1.75%) |
Sep 17, 2015 | 51.93 | 52.14 | 51.27 | 51.46 | 2,454,122 | -0.46(-0.89%) |
Sep 16, 2015 | 51.08 | 52.15 | 50.95 | 51.92 | 2,537,592 | +1.10(+2.16%) |
Sep 15, 2015 | 50.30 | 50.98 | 49.96 | 50.83 | 1,527,952 | +0.79(+1.58%) |
Sep 14, 2015 | 50.45 | 50.48 | 49.80 | 50.04 | 1,084,391 | -0.38(-0.75%) |
Sep 11, 2015 | 50.06 | 50.44 | 49.84 | 50.42 | 997,636 | +0.19(+0.39%) |
Sep 10, 2015 | 49.88 | 50.62 | 49.63 | 50.22 | 1,237,749 | +0.25(+0.51%) |
Sep 09, 2015 | 51.08 | 51.10 | 49.88 | 49.97 | 1,121,169 | -0.74(-1.45%) |
Sep 08, 2015 | 50.13 | 50.72 | 49.98 | 50.71 | 1,095,556 | +1.50(+3.04%) |
Sep 04, 2015 | 49.13 | 49.21 | 49.21 | 49.21 | 2,298,613 | -0.60(-1.20%) |
Sep 03, 2015 | 49.71 | 50.31 | 49.57 | 49.81 | 1,648,579 | +0.28(+0.57%) |
Sep 02, 2015 | 49.19 | 49.53 | 48.44 | 49.52 | 1,746,386 | +0.96(+1.98%) |
Sep 01, 2015 | 48.87 | 49.49 | 48.29 | 48.56 | 2,293,504 | -1.35(-2.70%) |
Aug 31, 2015 | 50.36 | 50.63 | 49.89 | 49.91 | 1,656,830 | -0.57(-1.12%) |
Aug 28, 2015 | 50.30 | 50.67 | 50.07 | 50.48 | 1,851,119 | -0.04(-0.07%) |
Aug 27, 2015 | 50.74 | 51.06 | 49.60 | 50.51 | 2,511,624 | +0.28(+0.55%) |
Aug 26, 2015 | 50.29 | 50.38 | 49.00 | 50.24 | 2,525,967 | +0.94(+1.90%) |
Aug 25, 2015 | 51.05 | 51.10 | 49.25 | 49.30 | 2,875,884 | -0.48(-0.96%) |
Aug 24, 2015 | 48.91 | 50.83 | 47.92 | 49.78 | 4,148,265 | -1.57(-3.06%) |
Aug 21, 2015 | 51.90 | 52.50 | 51.28 | 51.35 | 2,637,119 | -1.11(-2.12%) |
Aug 20, 2015 | 53.57 | 53.58 | 52.40 | 52.46 | 2,469,714 | -1.60(-2.96%) |
Aug 19, 2015 | 54.37 | 54.54 | 53.67 | 54.06 | 1,597,309 | -0.53(-0.97%) |
Aug 18, 2015 | 54.88 | 55.05 | 54.55 | 54.59 | 1,151,790 | -0.45(-0.83%) |
Aug 17, 2015 | 54.40 | 55.07 | 54.36 | 55.04 | 852,493 | +0.22(+0.41%) |
Aug 14, 2015 | 54.40 | 54.95 | 54.33 | 54.82 | 1,476,151 | +0.34(+0.63%) |
Aug 13, 2015 | 54.53 | 54.73 | 54.15 | 54.48 | 1,272,619 | +0.08(+0.15%) |
Aug 12, 2015 | 54.00 | 54.46 | 53.13 | 54.40 | 1,634,227 | +0.10(+0.18%) |
Aug 11, 2015 | 54.56 | 55.16 | 54.15 | 54.30 | 1,640,522 | -0.83(-1.51%) |
Aug 10, 2015 | 54.52 | 55.22 | 54.50 | 55.13 | 2,221,582 | +1.14(+2.11%) |
Aug 07, 2015 | 53.70 | 54.11 | 53.41 | 53.99 | 1,862,463 | +0.14(+0.26%) |
Aug 06, 2015 | 55.04 | 55.06 | 53.05 | 53.85 | 2,892,497 | -1.24(-2.26%) |
Aug 05, 2015 | 54.41 | 55.19 | 54.38 | 55.10 | 2,660,993 | +0.86(+1.59%) |
Aug 04, 2015 | 54.21 | 54.62 | 54.21 | 54.23 | 1,292,557 | +0.04(+0.08%) |
Aug 03, 2015 | 54.50 | 54.50 | 53.91 | 54.19 | 1,585,841 | -0.27(-0.49%) |
Jul 31, 2015 | 54.57 | 54.71 | 54.25 | 54.46 | 1,320,450 | +0.15(+0.27%) |
Jul 30, 2015 | 54.37 | 54.51 | 53.77 | 54.31 | 1,294,807 | -0.24(-0.44%) |
Jul 29, 2015 | 54.07 | 54.63 | 53.71 | 54.54 | 1,783,508 | +0.59(+1.09%) |
Jul 28, 2015 | 53.50 | 54.04 | 53.06 | 53.96 | 1,985,247 | +0.70(+1.32%) |
Jul 27, 2015 | 53.34 | 53.65 | 52.89 | 53.26 | 2,230,770 | -0.28(-0.52%) |
Jul 24, 2015 | 54.41 | 54.48 | 53.52 | 53.53 | 1,685,025 | -0.89(-1.64%) |
Jul 23, 2015 | 55.24 | 55.52 | 54.31 | 54.43 | 2,409,389 | -0.49(-0.90%) |
Jul 22, 2015 | 54.45 | 54.95 | 54.03 | 54.92 | 2,769,929 | +0.40(+0.74%) |
Jul 21, 2015 | 55.36 | 55.56 | 53.34 | 54.51 | 5,478,563 | -0.67(-1.22%) |
Jul 20, 2015 | 54.92 | 55.27 | 54.70 | 55.19 | 4,892,434 | +0.19(+0.35%) |
Jul 17, 2015 | 54.84 | 55.02 | 54.67 | 54.99 | 3,020,097 | +0.26(+0.48%) |
Jul 16, 2015 | 54.64 | 54.87 | 54.38 | 54.73 | 2,179,822 | +0.34(+0.62%) |
Jul 15, 2015 | 54.51 | 54.75 | 54.10 | 54.40 | 3,815,397 | +0.26(+0.48%) |
Jul 14, 2015 | 54.09 | 54.31 | 53.99 | 54.13 | 2,002,967 | +0.00(+0.00%) |
Jul 13, 2015 | 54.48 | 54.48 | 53.95 | 54.13 | 2,528,883 | -0.03(-0.06%) |
Jul 10, 2015 | 53.61 | 54.31 | 53.55 | 54.16 | 3,224,940 | +1.27(+2.39%) |
Jul 09, 2015 | 52.78 | 53.20 | 52.74 | 52.90 | 3,071,740 | +0.92(+1.76%) |
Jul 08, 2015 | 52.20 | 52.44 | 51.74 | 51.98 | 2,678,949 | -0.57(-1.09%) |
Jul 07, 2015 | 51.71 | 52.61 | 51.39 | 52.56 | 2,344,809 | +0.95(+1.83%) |
Jul 06, 2015 | 51.59 | 51.67 | 51.23 | 51.61 | 2,559,091 | -0.07(-0.14%) |
Jul 02, 2015 | 52.20 | 51.68 | 51.68 | 51.68 | 2,285,058 | -0.40(-0.77%) |
Jul 01, 2015 | 52.53 | 53.28 | 52.05 | 52.09 | 1,803,564 | +0.31(+0.59%) |
Jun 30, 2015 | 51.78 | 52.10 | 51.43 | 51.78 | 2,217,382 | +0.22(+0.42%) |
Jun 29, 2015 | 52.47 | 52.67 | 51.56 | 51.56 | 2,151,062 | -1.22(-2.32%) |
Jun 26, 2015 | 52.79 | 53.08 | 52.67 | 52.79 | 1,692,863 | +0.16(+0.31%) |
Jun 25, 2015 | 53.08 | 53.14 | 52.44 | 52.62 | 1,749,910 | -0.24(-0.45%) |
Jun 24, 2015 | 53.40 | 53.64 | 52.86 | 52.86 | 1,215,026 | -0.68(-1.27%) |
Jun 23, 2015 | 54.28 | 54.29 | 53.54 | 53.54 | 1,357,134 | -0.69(-1.26%) |
Jun 22, 2015 | 54.00 | 54.42 | 54.00 | 54.22 | 1,461,219 | +0.46(+0.86%) |
Jun 19, 2015 | 54.00 | 54.03 | 53.61 | 53.76 | 2,308,308 | -0.45(-0.82%) |
Jun 18, 2015 | 54.16 | 54.72 | 54.12 | 54.21 | 2,203,429 | +0.10(+0.18%) |
Jun 17, 2015 | 54.02 | 54.34 | 53.90 | 54.11 | 1,092,928 | +0.22(+0.40%) |
Jun 16, 2015 | 53.48 | 53.93 | 53.32 | 53.90 | 1,546,681 | +0.45(+0.85%) |
Jun 15, 2015 | 53.48 | 53.74 | 53.33 | 53.44 | 1,710,222 | -0.58(-1.08%) |
Jun 12, 2015 | 54.22 | 54.28 | 53.86 | 54.02 | 1,499,443 | -0.46(-0.85%) |
Jun 11, 2015 | 54.58 | 54.72 | 54.38 | 54.48 | 837,839 | -0.07(-0.12%) |
Jun 10, 2015 | 54.14 | 54.67 | 54.08 | 54.55 | 1,667,671 | +0.67(+1.24%) |
Jun 09, 2015 | 54.20 | 54.21 | 53.58 | 53.88 | 1,589,421 | -0.41(-0.76%) |
Jun 08, 2015 | 54.30 | 54.53 | 54.24 | 54.30 | 1,736,945 | -0.15(-0.27%) |
Jun 05, 2015 | 54.67 | 54.80 | 54.23 | 54.44 | 1,961,046 | -0.30(-0.55%) |
Jun 04, 2015 | 55.22 | 55.34 | 54.72 | 54.75 | 1,225,207 | -0.73(-1.32%) |
Jun 03, 2015 | 55.44 | 55.73 | 55.19 | 55.48 | 898,709 | +0.27(+0.48%) |
Jun 02, 2015 | 55.08 | 55.56 | 54.95 | 55.21 | 1,295,156 | -0.06(-0.11%) |