Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.77 | 52.33 | 51.76 | 52.30 | 36,362,152 | +0.56(+1.07%) |
Feb 26, 2016 | 51.56 | 51.78 | 51.50 | 51.74 | 18,467,242 | +0.35(+0.67%) |
Feb 25, 2016 | 51.15 | 51.42 | 50.98 | 51.40 | 16,383,012 | +0.27(+0.54%) |
Feb 24, 2016 | 50.65 | 51.18 | 50.59 | 51.12 | 20,858,832 | +0.08(+0.17%) |
Feb 23, 2016 | 50.98 | 51.12 | 50.77 | 51.04 | 25,739,794 | -0.10(-0.20%) |
Feb 22, 2016 | 50.96 | 51.17 | 50.91 | 51.14 | 21,171,882 | +0.44(+0.86%) |
Feb 19, 2016 | 50.38 | 50.73 | 50.32 | 50.70 | 19,722,454 | +0.10(+0.19%) |
Feb 18, 2016 | 50.74 | 50.78 | 50.57 | 50.61 | 20,285,034 | +0.05(+0.09%) |
Feb 17, 2016 | 50.40 | 50.67 | 50.36 | 50.56 | 25,038,762 | +0.41(+0.82%) |
Feb 16, 2016 | 50.16 | 50.31 | 50.09 | 50.15 | 21,599,790 | +0.05(+0.09%) |
Feb 12, 2016 | 49.54 | 50.10 | 50.10 | 50.10 | 27,182,032 | +0.74(+1.49%) |
Feb 11, 2016 | 49.21 | 49.55 | 49.04 | 49.36 | 33,929,872 | -0.33(-0.67%) |
Feb 10, 2016 | 49.90 | 50.11 | 49.60 | 49.70 | 20,037,952 | -0.07(-0.14%) |
Feb 09, 2016 | 49.69 | 49.99 | 49.55 | 49.77 | 28,610,122 | -0.19(-0.38%) |
Feb 08, 2016 | 50.14 | 50.16 | 49.82 | 49.96 | 23,963,972 | -0.59(-1.18%) |
Feb 05, 2016 | 50.93 | 50.93 | 50.47 | 50.55 | 22,405,754 | -0.39(-0.76%) |
Feb 04, 2016 | 51.08 | 51.19 | 50.89 | 50.94 | 13,765,836 | -0.16(-0.32%) |
Feb 03, 2016 | 51.01 | 51.20 | 50.70 | 51.10 | 23,680,936 | +0.25(+0.49%) |
Feb 02, 2016 | 50.97 | 51.08 | 50.83 | 50.85 | 23,645,986 | -0.37(-0.71%) |
Feb 01, 2016 | 51.44 | 51.45 | 51.14 | 51.22 | 13,575,298 | -0.31(-0.59%) |
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,880,368 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,898 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.93 | 51.10 | 22,410,164 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.80 | 51.17 | 18,482,856 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,311,364 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,165,280 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.91 | 50.45 | 30,875,020 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,969,068 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,700 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,025,636 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.30 | 28,579,704 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,317,170 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.95 | 51.53 | 51.65 | 23,417,592 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.95 | 51.54 | 51.60 | 26,033,690 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,548,484 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,572 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,916 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,683,304 | +0.10(+0.19%) |
Jan 04, 2016 | 51.99 | 52.09 | 51.77 | 52.05 | 22,756,048 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.36 | 52.36 | 52.36 | 12,211,024 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.10 | 52.33 | 20,228,622 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.08 | 52.29 | 11,519,003 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 51.99 | 11,005,145 | -0.31(-0.60%) |
Dec 24, 2015 | 52.21 | 52.31 | 52.31 | 52.31 | 8,131,706 | +0.11(+0.20%) |
Dec 23, 2015 | 52.04 | 52.29 | 51.99 | 52.20 | 19,839,686 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,444,184 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,382,490 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,429,320 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.60 | 26,832,586 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,292,940 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,213,184 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,598,784 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.40 | 83,896,840 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,977,302 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,840,318 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.33 | 52.40 | 38,981,744 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,938 | -0.38(-0.70%) |
Dec 04, 2015 | 53.52 | 53.61 | 53.33 | 53.43 | 21,700,588 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,653,332 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.93 | 53.67 | 53.70 | 18,364,432 | -0.11(-0.20%) |
Dec 01, 2015 | 53.56 | 53.83 | 53.53 | 53.81 | 15,236,357 | +0.38(+0.71%) |
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,878 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,832 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,852 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,629 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,920 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.27 | 53.29 | 15,176,789 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,469 | -0.48(-0.90%) |
Nov 18, 2015 | 53.65 | 53.82 | 53.65 | 53.79 | 11,625,482 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.63 | 53.69 | 14,155,171 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.27 | 53.65 | 12,789,978 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,639,287 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.83 | 53.54 | 53.55 | 17,985,452 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,395 | -0.13(-0.24%) |
Nov 10, 2015 | 54.10 | 54.16 | 53.96 | 54.04 | 15,035,807 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,877 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.48 | 54.26 | 54.39 | 12,758,186 | -0.26(-0.48%) |
Nov 05, 2015 | 54.84 | 54.90 | 54.64 | 54.65 | 13,258,505 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,454,108 | -0.16(-0.29%) |
Nov 03, 2015 | 54.91 | 55.06 | 54.91 | 55.02 | 9,130,172 | +0.06(+0.11%) |
Nov 02, 2015 | 54.80 | 54.99 | 54.76 | 54.97 | 8,512,024 | +0.17(+0.31%) |
Oct 30, 2015 | 54.77 | 54.92 | 54.68 | 54.80 | 13,746,936 | +0.06(+0.12%) |
Oct 29, 2015 | 54.72 | 54.87 | 54.71 | 54.73 | 9,470,315 | -0.14(-0.26%) |
Oct 28, 2015 | 54.73 | 54.89 | 54.62 | 54.87 | 13,487,538 | +0.15(+0.27%) |
Oct 27, 2015 | 54.86 | 54.87 | 54.65 | 54.73 | 8,722,743 | -0.18(-0.33%) |
Oct 26, 2015 | 55.03 | 55.03 | 54.87 | 54.91 | 14,607,416 | -0.06(-0.10%) |
Oct 23, 2015 | 55.01 | 55.13 | 54.80 | 54.96 | 20,615,736 | +0.19(+0.35%) |
Oct 22, 2015 | 54.80 | 54.87 | 54.69 | 54.77 | 18,434,818 | +0.02(+0.04%) |
Oct 21, 2015 | 54.85 | 54.92 | 54.60 | 54.75 | 22,381,150 | -0.06(-0.11%) |
Oct 20, 2015 | 54.67 | 54.87 | 54.62 | 54.81 | 16,076,303 | +0.05(+0.09%) |
Oct 19, 2015 | 54.53 | 54.80 | 54.48 | 54.76 | 16,157,848 | +0.15(+0.27%) |
Oct 16, 2015 | 54.37 | 54.62 | 54.36 | 54.61 | 9,335,533 | +0.25(+0.46%) |
Oct 15, 2015 | 54.32 | 54.40 | 54.18 | 54.36 | 12,569,640 | +0.13(+0.24%) |
Oct 14, 2015 | 54.28 | 54.40 | 54.20 | 54.23 | 12,099,451 | -0.04(-0.07%) |
Oct 13, 2015 | 54.30 | 54.40 | 54.19 | 54.27 | 12,137,681 | -0.13(-0.24%) |
Oct 12, 2015 | 54.55 | 54.59 | 54.32 | 54.40 | 6,038,736 | -0.10(-0.19%) |
Oct 09, 2015 | 54.58 | 54.82 | 54.42 | 54.50 | 15,460,814 | +0.01(+0.01%) |
Oct 08, 2015 | 54.19 | 54.51 | 54.09 | 54.50 | 14,783,539 | +0.22(+0.41%) |
Oct 07, 2015 | 54.02 | 54.32 | 53.92 | 54.27 | 28,109,918 | +0.55(+1.03%) |
Oct 06, 2015 | 53.46 | 53.78 | 53.38 | 53.72 | 21,840,156 | +0.29(+0.55%) |
Oct 05, 2015 | 53.07 | 53.45 | 53.03 | 53.43 | 21,130,624 | +0.63(+1.20%) |
Oct 02, 2015 | 52.44 | 52.81 | 52.29 | 52.79 | 21,956,374 | +0.05(+0.10%) |
Oct 01, 2015 | 52.99 | 53.07 | 52.72 | 52.74 | 19,019,962 | -0.34(-0.64%) |
Sep 30, 2015 | 52.98 | 53.11 | 52.79 | 53.08 | 22,814,542 | +0.33(+0.63%) |
Sep 29, 2015 | 52.71 | 52.95 | 52.66 | 52.75 | 17,915,370 | -0.01(-0.01%) |
Sep 28, 2015 | 53.32 | 53.55 | 52.72 | 52.76 | 19,482,530 | -0.82(-1.53%) |
Sep 25, 2015 | 53.92 | 54.02 | 53.56 | 53.58 | 13,155,684 | -0.27(-0.51%) |
Sep 24, 2015 | 54.01 | 54.01 | 53.76 | 53.85 | 14,384,807 | -0.27(-0.49%) |
Sep 23, 2015 | 54.20 | 54.24 | 54.08 | 54.12 | 12,060,115 | -0.10(-0.18%) |
Sep 22, 2015 | 54.39 | 54.61 | 54.15 | 54.22 | 11,559,371 | -0.40(-0.72%) |
Sep 21, 2015 | 54.72 | 54.74 | 54.56 | 54.61 | 11,892,199 | -0.10(-0.19%) |
Sep 18, 2015 | 54.71 | 54.80 | 54.61 | 54.71 | 16,989,644 | -0.15(-0.28%) |
Sep 17, 2015 | 54.81 | 55.07 | 54.71 | 54.87 | 10,319,692 | +0.04(+0.08%) |
Sep 16, 2015 | 54.83 | 54.95 | 54.77 | 54.82 | 7,887,359 | -0.20(-0.36%) |
Sep 15, 2015 | 54.97 | 55.07 | 54.94 | 55.02 | 6,665,257 | -0.01(-0.02%) |
Sep 14, 2015 | 55.04 | 55.09 | 54.95 | 55.03 | 6,877,607 | -0.10(-0.17%) |
Sep 11, 2015 | 54.90 | 55.16 | 54.88 | 55.13 | 7,586,518 | -0.02(-0.03%) |
Sep 10, 2015 | 54.99 | 55.19 | 54.99 | 55.15 | 7,443,943 | +0.13(+0.24%) |
Sep 09, 2015 | 55.19 | 55.20 | 54.96 | 55.01 | 7,711,811 | -0.07(-0.13%) |
Sep 08, 2015 | 55.03 | 55.09 | 54.96 | 55.08 | 8,552,047 | +0.30(+0.55%) |
Sep 04, 2015 | 54.72 | 54.78 | 54.78 | 54.78 | 7,329,287 | -0.06(-0.10%) |
Sep 03, 2015 | 54.81 | 54.95 | 54.72 | 54.84 | 13,775,155 | +0.08(+0.14%) |
Sep 02, 2015 | 54.76 | 54.78 | 54.60 | 54.76 | 8,252,957 | +0.22(+0.41%) |
Sep 01, 2015 | 54.62 | 54.66 | 54.45 | 54.54 | 7,436,064 | -0.18(-0.32%) |
Aug 31, 2015 | 54.72 | 54.76 | 54.39 | 54.72 | 8,524,939 | -0.08(-0.14%) |
Aug 28, 2015 | 54.70 | 54.88 | 54.60 | 54.79 | 14,342,644 | +0.05(+0.09%) |
Aug 27, 2015 | 54.48 | 54.85 | 54.48 | 54.74 | 20,130,266 | +0.41(+0.75%) |
Aug 26, 2015 | 54.10 | 54.44 | 54.05 | 54.34 | 16,793,088 | +0.45(+0.84%) |
Aug 25, 2015 | 54.29 | 54.37 | 53.87 | 53.89 | 28,676,824 | +0.11(+0.20%) |
Aug 24, 2015 | 53.18 | 54.17 | 52.93 | 53.78 | 30,129,196 | -0.44(-0.82%) |
Aug 21, 2015 | 54.27 | 54.41 | 54.16 | 54.22 | 20,739,440 | -0.20(-0.36%) |
Aug 20, 2015 | 54.50 | 54.55 | 54.34 | 54.42 | 17,493,394 | -0.27(-0.49%) |
Aug 19, 2015 | 54.70 | 54.85 | 54.58 | 54.69 | 11,361,364 | -0.05(-0.09%) |
Aug 18, 2015 | 54.74 | 54.82 | 54.68 | 54.74 | 8,623,355 | -0.07(-0.13%) |
Aug 17, 2015 | 54.75 | 54.89 | 54.69 | 54.81 | 6,546,595 | +0.00(+0.00%) |
Aug 14, 2015 | 54.75 | 54.89 | 54.74 | 54.81 | 5,418,581 | +0.03(+0.06%) |
Aug 13, 2015 | 54.80 | 54.84 | 54.74 | 54.77 | 11,698,040 | -0.07(-0.13%) |
Aug 12, 2015 | 54.73 | 54.87 | 54.59 | 54.84 | 10,042,838 | -0.08(-0.14%) |
Aug 11, 2015 | 54.96 | 55.01 | 54.86 | 54.92 | 7,247,871 | -0.25(-0.46%) |
Aug 10, 2015 | 55.05 | 55.18 | 55.03 | 55.17 | 5,097,885 | +0.16(+0.29%) |
Aug 07, 2015 | 55.10 | 55.13 | 55.00 | 55.02 | 8,642,567 | -0.17(-0.31%) |
Aug 06, 2015 | 55.35 | 55.41 | 55.17 | 55.19 | 17,013,792 | -0.23(-0.41%) |
Aug 05, 2015 | 55.61 | 55.66 | 55.41 | 55.41 | 12,259,399 | -0.08(-0.14%) |
Aug 04, 2015 | 55.52 | 55.60 | 55.48 | 55.49 | 5,817,056 | +0.03(+0.06%) |
Aug 03, 2015 | 55.57 | 55.58 | 55.43 | 55.46 | 8,537,663 | -0.10(-0.19%) |
Jul 31, 2015 | 55.59 | 55.73 | 55.54 | 55.56 | 9,398,950 | -0.09(-0.17%) |
Jul 30, 2015 | 55.46 | 55.69 | 55.46 | 55.66 | 9,701,462 | +0.16(+0.30%) |
Jul 29, 2015 | 55.17 | 55.54 | 55.17 | 55.49 | 13,995,052 | +0.32(+0.58%) |
Jul 28, 2015 | 54.93 | 55.23 | 54.91 | 55.17 | 16,578,027 | +0.30(+0.54%) |
Jul 27, 2015 | 54.96 | 55.12 | 54.83 | 54.87 | 17,513,302 | -0.23(-0.42%) |
Jul 24, 2015 | 55.27 | 55.30 | 55.08 | 55.11 | 7,445,866 | -0.16(-0.29%) |
Jul 23, 2015 | 55.28 | 55.40 | 55.27 | 55.27 | 7,786,943 | -0.03(-0.06%) |
Jul 22, 2015 | 55.50 | 55.54 | 55.28 | 55.30 | 16,748,224 | -0.36(-0.65%) |
Jul 21, 2015 | 55.71 | 55.78 | 55.65 | 55.66 | 7,765,433 | -0.10(-0.18%) |
Jul 20, 2015 | 55.99 | 56.00 | 55.75 | 55.76 | 10,671,689 | -0.26(-0.46%) |
Jul 17, 2015 | 56.21 | 56.21 | 55.96 | 56.02 | 12,330,885 | -0.15(-0.27%) |
Jul 16, 2015 | 56.14 | 56.23 | 56.14 | 56.17 | 11,911,686 | +0.09(+0.16%) |
Jul 15, 2015 | 56.07 | 56.15 | 55.99 | 56.08 | 9,473,071 | +0.00(+0.00%) |
Jul 14, 2015 | 56.05 | 56.11 | 55.99 | 56.08 | 10,060,066 | -0.06(-0.10%) |
Jul 13, 2015 | 56.16 | 56.18 | 56.04 | 56.14 | 9,688,193 | +0.05(+0.09%) |
Jul 10, 2015 | 55.95 | 56.13 | 55.94 | 56.09 | 11,237,648 | +0.32(+0.58%) |
Jul 09, 2015 | 55.87 | 56.04 | 55.77 | 55.77 | 9,960,170 | +0.13(+0.23%) |
Jul 08, 2015 | 55.69 | 55.85 | 55.62 | 55.64 | 9,095,386 | -0.28(-0.50%) |
Jul 07, 2015 | 55.79 | 55.98 | 55.66 | 55.92 | 13,309,224 | +0.04(+0.08%) |
Jul 06, 2015 | 55.95 | 56.06 | 55.84 | 55.87 | 7,471,535 | -0.18(-0.33%) |
Jul 02, 2015 | 55.99 | 56.06 | 56.06 | 56.06 | 8,844,290 | +0.21(+0.37%) |
Jul 01, 2015 | 56.09 | 56.09 | 55.81 | 55.85 | 21,555,344 | +0.01(+0.02%) |
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,674 | +0.26(+0.48%) |
Jun 29, 2015 | 55.74 | 55.84 | 55.57 | 55.57 | 16,152,548 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,628,297 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,610 | -0.17(-0.30%) |
Jun 24, 2015 | 56.40 | 56.46 | 56.29 | 56.29 | 4,193,540 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,932 | -0.04(-0.07%) |
Jun 22, 2015 | 56.52 | 56.59 | 56.37 | 56.48 | 8,007,795 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,015,108 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,925,264 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,795 | -0.05(-0.09%) |
Jun 16, 2015 | 55.84 | 56.18 | 55.84 | 56.18 | 8,348,738 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.84 | 55.86 | 20,238,628 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.11 | 56.13 | 9,086,290 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,273,017 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,732 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,155,222 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,586 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,321,046 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,100,448 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,160,003 | -0.31(-0.54%) |
Jun 02, 2015 | 57.06 | 57.06 | 56.81 | 56.90 | 8,275,501 | -0.11(-0.19%) |
Jun 01, 2015 | 57.00 | 57.08 | 56.88 | 57.01 | 14,905,347 | +0.10(+0.17%) |
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,903 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,834 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,572 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.72 | 56.73 | 6,312,020 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,257 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,925,160 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.72 | 56.72 | 4,539,269 | -0.07(-0.12%) |
May 19, 2015 | 56.89 | 56.89 | 56.74 | 56.79 | 7,576,567 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,363 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,531 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,802 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.82 | 56.55 | 56.57 | 6,946,977 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.52 | 56.66 | 10,493,350 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,784,184 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.84 | 57.02 | 16,484,214 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.57 | 13,859,363 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.77 | 56.54 | 56.58 | 21,847,938 | -0.17(-0.30%) |
May 05, 2015 | 56.77 | 56.83 | 56.65 | 56.75 | 20,345,454 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.82 | 10,676,326 | -0.01(-0.02%) |
May 01, 2015 | 56.76 | 56.85 | 56.72 | 56.84 | 12,864,789 | +0.13(+0.22%) |
Apr 30, 2015 | 56.72 | 56.77 | 56.60 | 56.71 | 18,393,246 | -0.03(-0.05%) |
Apr 29, 2015 | 56.72 | 56.84 | 56.67 | 56.74 | 13,080,742 | -0.11(-0.19%) |
Apr 28, 2015 | 56.89 | 56.91 | 56.82 | 56.85 | 7,536,857 | -0.09(-0.15%) |
Apr 27, 2015 | 57.00 | 57.02 | 56.88 | 56.93 | 8,101,899 | +0.02(+0.03%) |
Apr 24, 2015 | 56.84 | 56.93 | 56.84 | 56.92 | 6,773,011 | +0.09(+0.16%) |
Apr 23, 2015 | 56.88 | 56.94 | 56.77 | 56.82 | 7,629,526 | -0.02(-0.03%) |
Apr 22, 2015 | 56.98 | 56.99 | 56.83 | 56.84 | 6,467,702 | -0.06(-0.10%) |
Apr 21, 2015 | 56.86 | 57.02 | 56.87 | 56.90 | 5,985,790 | +0.04(+0.07%) |
Apr 20, 2015 | 56.87 | 56.95 | 56.79 | 56.86 | 5,841,823 | +0.12(+0.22%) |
Apr 17, 2015 | 56.87 | 56.87 | 56.72 | 56.74 | 6,259,470 | -0.17(-0.31%) |
Apr 16, 2015 | 56.99 | 56.99 | 56.88 | 56.91 | 8,480,205 | -0.12(-0.21%) |
Apr 15, 2015 | 56.87 | 57.07 | 56.85 | 57.03 | 7,121,162 | +0.22(+0.40%) |
Apr 14, 2015 | 56.80 | 56.84 | 56.67 | 56.80 | 4,540,648 | +0.02(+0.04%) |
Apr 13, 2015 | 56.88 | 56.91 | 56.77 | 56.78 | 4,599,370 | -0.11(-0.19%) |
Apr 10, 2015 | 56.75 | 56.89 | 56.75 | 56.88 | 4,833,799 | +0.13(+0.23%) |
Apr 09, 2015 | 56.84 | 56.88 | 56.72 | 56.75 | 5,480,416 | -0.06(-0.10%) |
Apr 08, 2015 | 56.85 | 56.90 | 56.72 | 56.81 | 11,474,946 | -0.01(-0.02%) |
Apr 07, 2015 | 56.57 | 56.84 | 56.52 | 56.82 | 13,894,268 | +0.30(+0.53%) |
Apr 06, 2015 | 56.33 | 56.60 | 56.33 | 56.52 | 8,055,527 | +0.14(+0.25%) |
Apr 02, 2015 | 56.38 | 56.38 | 56.38 | 56.38 | 7,660,357 | +0.04(+0.08%) |
Apr 01, 2015 | 56.31 | 56.36 | 56.16 | 56.34 | 14,918,629 | +0.12(+0.21%) |
Mar 31, 2015 | 56.27 | 56.36 | 56.19 | 56.22 | 7,249,950 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,345 | +0.16(+0.28%) |
Mar 27, 2015 | 56.08 | 56.19 | 56.06 | 56.13 | 6,159,863 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,859,173 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,646,008 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,604 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.03 | 56.16 | 8,798,466 | +0.04(+0.08%) |
Mar 20, 2015 | 55.90 | 56.14 | 55.82 | 56.12 | 14,710,218 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.64 | 55.68 | 14,869,389 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.12 | 18,750,154 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.85 | 55.53 | 55.63 | 21,047,840 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.87 | 55.91 | 7,691,929 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.82 | 55.97 | 9,967,459 | -0.19(-0.34%) |
Mar 12, 2015 | 56.21 | 56.24 | 56.07 | 56.16 | 7,204,028 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,851,343 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,061,090 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,484,166 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.44 | 56.17 | 56.23 | 14,943,385 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.48 | 56.59 | 10,334,967 | +0.11(+0.19%) |
Mar 04, 2015 | 56.49 | 56.56 | 56.45 | 56.48 | 12,623,907 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,168,407 | -0.16(-0.28%) |