Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.21 | 60.72 | 59.86 | 60.23 | 7,099,799 | -0.28(-0.46%) |
Feb 26, 2016 | 61.22 | 61.43 | 60.28 | 60.50 | 6,083,907 | -0.66(-1.08%) |
Feb 25, 2016 | 60.56 | 61.18 | 60.44 | 61.16 | 4,755,721 | +0.65(+1.08%) |
Feb 24, 2016 | 60.77 | 60.81 | 60.01 | 60.51 | 6,853,235 | -0.39(-0.64%) |
Feb 23, 2016 | 61.15 | 61.39 | 60.73 | 60.90 | 5,426,195 | -0.32(-0.53%) |
Feb 22, 2016 | 61.09 | 61.42 | 60.88 | 61.22 | 5,738,840 | +0.40(+0.65%) |
Feb 19, 2016 | 60.59 | 60.99 | 60.06 | 60.83 | 6,229,547 | +0.19(+0.32%) |
Feb 18, 2016 | 60.30 | 60.75 | 60.25 | 60.64 | 8,896,727 | +0.28(+0.46%) |
Feb 17, 2016 | 59.58 | 60.99 | 59.54 | 60.36 | 9,504,371 | +0.73(+1.23%) |
Feb 16, 2016 | 59.21 | 59.77 | 58.62 | 59.62 | 6,775,637 | +0.70(+1.19%) |
Feb 12, 2016 | 58.90 | 58.92 | 58.92 | 58.92 | 7,452,246 | +0.48(+0.81%) |
Feb 11, 2016 | 58.32 | 58.72 | 57.89 | 58.45 | 6,319,866 | -0.59(-1.00%) |
Feb 10, 2016 | 59.71 | 59.80 | 58.91 | 59.03 | 5,638,235 | -0.52(-0.88%) |
Feb 09, 2016 | 59.07 | 59.91 | 58.84 | 59.56 | 7,729,722 | +0.20(+0.33%) |
Feb 08, 2016 | 59.07 | 59.74 | 58.65 | 59.36 | 8,008,615 | +0.11(+0.19%) |
Feb 05, 2016 | 59.01 | 59.29 | 57.84 | 59.25 | 6,888,202 | +0.30(+0.51%) |
Feb 04, 2016 | 58.01 | 59.78 | 58.01 | 58.95 | 9,098,946 | -0.46(-0.77%) |
Feb 03, 2016 | 59.44 | 59.73 | 58.54 | 59.41 | 9,102,369 | +0.29(+0.49%) |
Feb 02, 2016 | 58.56 | 59.18 | 58.42 | 59.11 | 8,045,589 | -0.04(-0.07%) |
Feb 01, 2016 | 59.41 | 59.75 | 59.10 | 59.15 | 9,046,777 | -0.40(-0.67%) |
Jan 29, 2016 | 58.79 | 59.70 | 58.44 | 59.55 | 12,670,986 | +0.63(+1.07%) |
Jan 28, 2016 | 58.74 | 59.36 | 57.96 | 58.92 | 5,829,685 | +0.64(+1.10%) |
Jan 27, 2016 | 57.99 | 59.13 | 57.70 | 58.28 | 7,380,428 | +0.52(+0.89%) |
Jan 26, 2016 | 57.40 | 58.43 | 57.40 | 57.76 | 6,868,139 | +0.42(+0.73%) |
Jan 25, 2016 | 57.59 | 57.96 | 57.23 | 57.35 | 4,925,579 | -0.13(-0.22%) |
Jan 22, 2016 | 57.39 | 57.67 | 56.77 | 57.47 | 5,558,066 | +0.71(+1.25%) |
Jan 21, 2016 | 56.51 | 57.03 | 56.03 | 56.77 | 8,216,637 | -0.04(-0.07%) |
Jan 20, 2016 | 57.35 | 57.49 | 55.88 | 56.80 | 8,660,156 | -1.07(-1.84%) |
Jan 19, 2016 | 57.19 | 58.11 | 57.19 | 57.87 | 7,704,441 | +0.78(+1.37%) |
Jan 15, 2016 | 56.93 | 57.09 | 57.09 | 57.09 | 11,216,006 | -1.05(-1.81%) |
Jan 14, 2016 | 58.48 | 58.92 | 57.52 | 58.14 | 12,386,146 | -0.28(-0.49%) |
Jan 13, 2016 | 58.88 | 59.01 | 58.26 | 58.43 | 9,234,138 | -0.52(-0.88%) |
Jan 12, 2016 | 59.29 | 59.46 | 58.33 | 58.94 | 7,168,363 | -0.05(-0.09%) |
Jan 11, 2016 | 57.85 | 59.10 | 57.82 | 58.99 | 12,123,599 | +1.63(+2.84%) |
Jan 08, 2016 | 57.94 | 57.99 | 57.56 | 57.37 | 8,185,083 | -0.36(-0.62%) |
Jan 07, 2016 | 57.35 | 58.53 | 57.35 | 57.72 | 9,269,140 | -0.40(-0.68%) |
Jan 06, 2016 | 57.58 | 58.36 | 57.58 | 58.12 | 7,347,932 | -0.01(-0.02%) |
Jan 05, 2016 | 57.58 | 58.37 | 57.46 | 58.13 | 5,930,166 | +0.58(+1.00%) |
Jan 04, 2016 | 57.46 | 57.59 | 56.74 | 57.56 | 7,108,472 | -0.60(-1.04%) |
Dec 31, 2015 | 58.54 | 58.16 | 58.16 | 58.16 | 3,781,897 | -0.71(-1.20%) |
Dec 30, 2015 | 59.15 | 59.20 | 58.74 | 58.87 | 2,706,938 | -0.25(-0.43%) |
Dec 29, 2015 | 58.91 | 59.20 | 58.78 | 59.12 | 3,343,607 | +0.51(+0.87%) |
Dec 28, 2015 | 58.58 | 58.74 | 58.28 | 58.61 | 2,812,426 | -0.18(-0.30%) |
Dec 24, 2015 | 58.72 | 58.79 | 58.79 | 58.79 | 1,816,356 | -0.15(-0.25%) |
Dec 23, 2015 | 58.17 | 59.00 | 58.13 | 58.94 | 4,600,001 | +0.94(+1.62%) |
Dec 22, 2015 | 57.52 | 58.08 | 57.06 | 58.00 | 6,616,275 | +0.69(+1.20%) |
Dec 21, 2015 | 57.14 | 57.33 | 56.73 | 57.31 | 6,133,625 | +0.48(+0.84%) |
Dec 18, 2015 | 58.01 | 58.01 | 56.83 | 56.83 | 16,562,653 | -1.41(-2.42%) |
Dec 17, 2015 | 58.89 | 58.94 | 58.17 | 58.24 | 7,461,664 | -0.70(-1.19%) |
Dec 16, 2015 | 57.56 | 59.02 | 57.54 | 58.94 | 8,065,853 | +1.51(+2.63%) |
Dec 15, 2015 | 57.52 | 57.78 | 56.97 | 57.43 | 7,501,795 | +0.44(+0.78%) |
Dec 14, 2015 | 56.48 | 57.16 | 56.16 | 56.99 | 7,091,734 | +0.55(+0.97%) |
Dec 11, 2015 | 56.73 | 57.00 | 56.20 | 56.44 | 7,249,947 | -0.92(-1.61%) |
Dec 10, 2015 | 57.49 | 57.75 | 57.03 | 57.36 | 6,398,668 | -0.19(-0.33%) |
Dec 09, 2015 | 57.87 | 58.53 | 57.20 | 57.55 | 5,874,627 | -0.49(-0.84%) |
Dec 08, 2015 | 57.90 | 58.14 | 57.58 | 58.04 | 6,300,356 | -0.01(-0.02%) |
Dec 07, 2015 | 58.35 | 58.61 | 57.73 | 58.05 | 6,013,483 | -0.59(-1.01%) |
Dec 04, 2015 | 57.15 | 58.69 | 57.15 | 58.65 | 11,017,265 | +1.54(+2.70%) |
Dec 03, 2015 | 57.25 | 57.53 | 57.02 | 57.11 | 9,263,340 | +0.03(+0.05%) |
Dec 02, 2015 | 57.24 | 57.39 | 56.88 | 57.08 | 5,387,560 | -0.31(-0.55%) |
Dec 01, 2015 | 57.17 | 57.46 | 56.69 | 57.39 | 5,900,050 | +0.26(+0.45%) |
Nov 30, 2015 | 57.48 | 57.74 | 57.01 | 57.14 | 9,128,632 | -0.02(-0.03%) |
Nov 27, 2015 | 56.96 | 57.33 | 56.77 | 57.16 | 2,974,111 | +0.16(+0.29%) |
Nov 25, 2015 | 56.64 | 56.99 | 56.99 | 56.99 | 4,092,774 | +0.18(+0.31%) |
Nov 24, 2015 | 56.29 | 57.05 | 56.20 | 56.82 | 4,315,521 | +0.20(+0.36%) |
Nov 23, 2015 | 56.37 | 56.73 | 56.18 | 56.62 | 4,632,771 | +0.39(+0.70%) |
Nov 20, 2015 | 56.69 | 57.31 | 56.13 | 56.22 | 7,377,199 | -0.17(-0.30%) |
Nov 19, 2015 | 56.02 | 56.55 | 55.99 | 56.39 | 6,894,432 | +0.54(+0.96%) |
Nov 18, 2015 | 54.97 | 55.89 | 54.87 | 55.86 | 6,402,614 | +1.04(+1.90%) |
Nov 17, 2015 | 55.12 | 55.34 | 54.62 | 54.82 | 4,854,275 | -0.33(-0.60%) |
Nov 16, 2015 | 54.53 | 55.15 | 54.48 | 55.15 | 5,693,706 | +0.62(+1.14%) |
Nov 13, 2015 | 54.83 | 55.20 | 54.44 | 54.53 | 5,309,886 | -0.41(-0.74%) |
Nov 12, 2015 | 55.27 | 55.52 | 54.77 | 54.94 | 6,038,552 | -0.67(-1.21%) |
Nov 11, 2015 | 55.76 | 56.12 | 55.58 | 55.61 | 3,920,796 | +0.06(+0.11%) |
Nov 10, 2015 | 55.77 | 55.89 | 55.40 | 55.55 | 3,887,523 | -0.19(-0.34%) |
Nov 09, 2015 | 56.07 | 56.13 | 55.40 | 55.74 | 6,163,559 | -0.73(-1.30%) |
Nov 06, 2015 | 57.12 | 57.12 | 55.65 | 56.47 | 8,344,922 | -1.17(-2.03%) |
Nov 05, 2015 | 57.56 | 57.75 | 57.39 | 57.64 | 4,024,884 | +0.06(+0.10%) |
Nov 04, 2015 | 57.65 | 57.82 | 57.30 | 57.58 | 6,084,719 | -0.18(-0.31%) |
Nov 03, 2015 | 57.79 | 57.88 | 57.34 | 57.76 | 5,269,448 | -0.31(-0.53%) |
Nov 02, 2015 | 58.01 | 58.18 | 57.66 | 58.07 | 4,369,806 | +0.27(+0.46%) |
Oct 30, 2015 | 58.41 | 58.50 | 57.80 | 57.80 | 6,213,417 | -0.56(-0.96%) |
Oct 29, 2015 | 58.26 | 58.49 | 57.60 | 58.36 | 4,552,425 | -0.09(-0.16%) |
Oct 28, 2015 | 58.39 | 58.77 | 57.69 | 58.45 | 4,942,265 | +0.38(+0.65%) |
Oct 27, 2015 | 58.19 | 58.40 | 57.79 | 58.07 | 5,022,326 | -0.58(-0.98%) |
Oct 26, 2015 | 58.62 | 58.90 | 58.41 | 58.65 | 6,308,159 | +0.05(+0.08%) |
Oct 23, 2015 | 58.81 | 58.81 | 58.03 | 58.60 | 6,588,617 | +0.05(+0.09%) |
Oct 22, 2015 | 58.08 | 58.81 | 57.95 | 58.55 | 7,541,394 | +0.37(+0.64%) |
Oct 21, 2015 | 58.13 | 58.64 | 57.78 | 58.18 | 5,572,944 | +0.17(+0.29%) |
Oct 20, 2015 | 57.94 | 58.09 | 57.72 | 58.01 | 6,876,023 | +0.20(+0.34%) |
Oct 19, 2015 | 57.31 | 57.86 | 57.03 | 57.81 | 7,335,735 | +0.42(+0.73%) |
Oct 16, 2015 | 56.47 | 57.56 | 56.16 | 57.39 | 8,380,975 | +1.12(+1.99%) |
Oct 15, 2015 | 55.96 | 56.47 | 55.71 | 56.28 | 8,994,027 | +1.04(+1.88%) |
Oct 14, 2015 | 55.35 | 55.84 | 55.16 | 55.24 | 8,498,208 | +0.05(+0.08%) |
Oct 13, 2015 | 55.27 | 55.33 | 54.78 | 55.19 | 4,724,866 | -0.16(-0.30%) |
Oct 12, 2015 | 55.07 | 55.50 | 55.00 | 55.35 | 3,650,074 | +0.39(+0.70%) |
Oct 09, 2015 | 54.97 | 55.30 | 54.95 | 54.97 | 7,736,430 | -0.05(-0.10%) |
Oct 08, 2015 | 54.05 | 55.11 | 53.88 | 55.02 | 5,999,944 | +0.97(+1.79%) |
Oct 07, 2015 | 53.33 | 54.19 | 53.32 | 54.05 | 5,632,146 | +0.77(+1.45%) |
Oct 06, 2015 | 53.37 | 53.54 | 52.93 | 53.28 | 5,387,583 | -0.14(-0.27%) |
Oct 05, 2015 | 52.57 | 53.53 | 52.31 | 53.42 | 8,740,818 | +1.15(+2.20%) |
Oct 02, 2015 | 51.54 | 52.28 | 51.27 | 52.27 | 5,712,947 | +0.32(+0.62%) |
Oct 01, 2015 | 52.10 | 52.14 | 51.56 | 51.95 | 6,059,369 | +0.08(+0.16%) |
Sep 30, 2015 | 51.86 | 52.04 | 51.51 | 51.87 | 7,598,671 | +0.45(+0.88%) |
Sep 29, 2015 | 51.54 | 51.82 | 51.02 | 51.42 | 6,415,488 | -0.18(-0.34%) |
Sep 28, 2015 | 51.65 | 52.52 | 51.48 | 51.59 | 6,626,229 | -0.44(-0.84%) |
Sep 25, 2015 | 52.14 | 52.49 | 51.87 | 52.03 | 5,260,760 | +0.12(+0.24%) |
Sep 24, 2015 | 51.64 | 52.03 | 51.50 | 51.91 | 4,752,822 | -0.01(-0.02%) |
Sep 23, 2015 | 52.19 | 52.26 | 51.61 | 51.92 | 3,775,624 | -0.22(-0.42%) |
Sep 22, 2015 | 52.36 | 52.63 | 51.92 | 52.14 | 5,585,704 | -0.87(-1.64%) |
Sep 21, 2015 | 52.74 | 53.23 | 52.66 | 53.01 | 5,625,429 | +0.58(+1.11%) |
Sep 18, 2015 | 52.48 | 53.04 | 52.14 | 52.43 | 12,807,977 | -0.56(-1.05%) |
Sep 17, 2015 | 53.16 | 53.61 | 52.61 | 52.99 | 7,177,436 | -0.01(-0.02%) |
Sep 16, 2015 | 52.26 | 53.25 | 52.26 | 53.00 | 9,178,370 | +0.83(+1.60%) |
Sep 15, 2015 | 51.34 | 52.21 | 51.01 | 52.17 | 6,235,904 | +0.94(+1.84%) |
Sep 14, 2015 | 51.44 | 51.51 | 50.92 | 51.23 | 5,621,143 | -0.08(-0.15%) |
Sep 11, 2015 | 50.95 | 51.34 | 50.61 | 51.30 | 8,108,144 | +0.39(+0.76%) |
Sep 10, 2015 | 50.35 | 51.26 | 50.35 | 50.92 | 5,997,287 | +0.39(+0.77%) |
Sep 09, 2015 | 51.68 | 51.80 | 50.41 | 50.53 | 6,292,350 | -0.96(-1.87%) |
Sep 08, 2015 | 50.88 | 51.51 | 50.44 | 51.49 | 7,404,062 | +1.59(+3.20%) |
Sep 04, 2015 | 50.59 | 49.90 | 49.90 | 49.90 | 8,107,211 | -1.39(-2.72%) |
Sep 03, 2015 | 51.10 | 51.52 | 50.84 | 51.29 | 5,210,195 | +0.48(+0.95%) |
Sep 02, 2015 | 50.67 | 50.83 | 50.25 | 50.81 | 5,567,222 | +0.59(+1.18%) |
Sep 01, 2015 | 50.49 | 50.82 | 49.90 | 50.21 | 7,938,693 | -1.30(-2.53%) |
Aug 31, 2015 | 51.56 | 51.72 | 50.96 | 51.52 | 6,524,006 | -0.36(-0.68%) |
Aug 28, 2015 | 51.75 | 52.03 | 51.54 | 51.87 | 5,456,990 | -0.28(-0.53%) |
Aug 27, 2015 | 51.86 | 52.21 | 51.08 | 52.15 | 6,515,198 | +0.66(+1.29%) |
Aug 26, 2015 | 50.84 | 51.54 | 49.94 | 51.48 | 9,005,894 | +1.52(+3.05%) |
Aug 25, 2015 | 51.62 | 51.68 | 49.93 | 49.96 | 9,885,302 | -0.61(-1.21%) |
Aug 24, 2015 | 50.44 | 51.46 | 49.41 | 50.57 | 17,599,170 | -1.70(-3.26%) |
Aug 21, 2015 | 53.41 | 53.66 | 52.28 | 52.28 | 11,235,040 | -1.36(-2.53%) |
Aug 20, 2015 | 53.62 | 54.61 | 53.59 | 53.63 | 6,455,267 | -0.43(-0.79%) |
Aug 19, 2015 | 53.99 | 54.58 | 53.72 | 54.06 | 5,149,702 | -0.18(-0.33%) |
Aug 18, 2015 | 54.42 | 54.46 | 54.15 | 54.24 | 3,574,538 | -0.18(-0.33%) |
Aug 17, 2015 | 54.18 | 54.45 | 53.88 | 54.42 | 4,893,419 | +0.03(+0.05%) |
Aug 14, 2015 | 54.62 | 54.68 | 54.15 | 54.40 | 4,855,225 | -0.26(-0.47%) |
Aug 13, 2015 | 55.23 | 55.25 | 54.41 | 54.65 | 6,799,296 | -0.63(-1.14%) |
Aug 12, 2015 | 54.98 | 55.29 | 54.34 | 55.29 | 4,238,113 | +0.11(+0.20%) |
Aug 11, 2015 | 54.96 | 55.21 | 54.66 | 55.18 | 5,498,389 | -0.26(-0.47%) |
Aug 10, 2015 | 55.24 | 55.74 | 55.23 | 55.43 | 3,827,453 | +0.50(+0.92%) |
Aug 07, 2015 | 55.27 | 55.37 | 54.72 | 54.93 | 3,732,376 | -0.43(-0.78%) |
Aug 06, 2015 | 55.52 | 55.56 | 55.25 | 55.36 | 3,406,122 | -0.08(-0.15%) |
Aug 05, 2015 | 55.52 | 55.72 | 55.34 | 55.45 | 4,241,723 | +0.04(+0.07%) |
Aug 04, 2015 | 55.30 | 55.52 | 55.17 | 55.41 | 3,666,925 | +0.11(+0.20%) |
Aug 03, 2015 | 55.20 | 55.46 | 54.92 | 55.30 | 4,061,997 | +0.08(+0.15%) |
Jul 31, 2015 | 55.44 | 55.52 | 55.13 | 55.21 | 4,593,133 | +0.09(+0.16%) |
Jul 30, 2015 | 55.05 | 55.36 | 54.94 | 55.12 | 4,255,613 | -0.04(-0.07%) |
Jul 29, 2015 | 55.30 | 55.60 | 55.06 | 55.16 | 4,300,625 | -0.10(-0.18%) |
Jul 28, 2015 | 55.28 | 55.84 | 55.15 | 55.26 | 8,782,294 | +0.05(+0.08%) |
Jul 27, 2015 | 54.51 | 55.45 | 54.51 | 55.21 | 6,942,051 | +0.57(+1.04%) |
Jul 24, 2015 | 55.00 | 55.01 | 54.40 | 54.65 | 4,698,790 | -0.50(-0.91%) |
Jul 23, 2015 | 55.16 | 55.25 | 54.88 | 55.15 | 3,475,690 | -0.06(-0.11%) |
Jul 22, 2015 | 55.28 | 55.47 | 54.91 | 55.21 | 4,996,652 | -0.01(-0.02%) |
Jul 21, 2015 | 55.18 | 55.39 | 55.05 | 55.22 | 4,779,851 | -0.05(-0.08%) |
Jul 20, 2015 | 55.49 | 55.54 | 55.18 | 55.27 | 5,058,349 | -0.14(-0.26%) |
Jul 17, 2015 | 54.89 | 55.52 | 54.76 | 55.41 | 9,011,518 | +0.35(+0.63%) |
Jul 16, 2015 | 53.83 | 55.71 | 53.81 | 55.06 | 12,150,978 | +1.69(+3.17%) |
Jul 15, 2015 | 53.22 | 53.51 | 52.94 | 53.37 | 5,407,213 | -0.01(-0.01%) |
Jul 14, 2015 | 53.19 | 53.43 | 53.10 | 53.38 | 3,603,512 | +0.19(+0.36%) |
Jul 13, 2015 | 53.21 | 53.37 | 52.95 | 53.18 | 5,017,133 | +0.14(+0.27%) |
Jul 10, 2015 | 52.94 | 53.47 | 52.92 | 53.04 | 5,496,282 | +0.59(+1.13%) |
Jul 09, 2015 | 53.21 | 53.36 | 52.43 | 52.45 | 4,847,408 | -0.21(-0.40%) |
Jul 08, 2015 | 52.94 | 53.23 | 52.61 | 52.66 | 4,804,041 | -0.56(-1.06%) |
Jul 07, 2015 | 52.50 | 53.28 | 52.28 | 53.22 | 8,379,338 | +0.80(+1.53%) |
Jul 06, 2015 | 52.20 | 52.59 | 52.11 | 52.42 | 3,926,116 | +0.02(+0.04%) |
Jul 02, 2015 | 52.53 | 52.40 | 52.40 | 52.40 | 4,612,422 | -0.08(-0.16%) |
Jul 01, 2015 | 51.88 | 52.51 | 51.71 | 52.48 | 6,248,994 | +0.73(+1.41%) |
Jun 30, 2015 | 52.11 | 52.25 | 51.64 | 51.75 | 6,678,048 | +0.03(+0.06%) |
Jun 29, 2015 | 52.25 | 52.50 | 51.70 | 51.72 | 5,227,442 | -0.79(-1.51%) |
Jun 26, 2015 | 52.50 | 52.73 | 52.34 | 52.52 | 7,101,788 | +0.03(+0.06%) |
Jun 25, 2015 | 52.38 | 52.75 | 52.26 | 52.48 | 6,417,735 | +0.32(+0.61%) |
Jun 24, 2015 | 52.44 | 52.78 | 52.17 | 52.17 | 7,953,331 | -0.35(-0.68%) |
Jun 23, 2015 | 53.08 | 53.13 | 52.30 | 52.52 | 4,646,264 | -0.50(-0.94%) |
Jun 22, 2015 | 52.89 | 53.36 | 52.82 | 53.02 | 6,353,504 | +0.30(+0.57%) |
Jun 19, 2015 | 52.85 | 53.05 | 52.61 | 52.72 | 11,719,570 | -0.29(-0.54%) |
Jun 18, 2015 | 52.46 | 53.31 | 52.36 | 53.01 | 6,076,602 | +0.82(+1.56%) |
Jun 17, 2015 | 52.19 | 52.42 | 51.74 | 52.19 | 6,495,180 | +0.01(+0.01%) |
Jun 16, 2015 | 51.96 | 52.20 | 51.66 | 52.18 | 6,103,835 | +0.35(+0.68%) |
Jun 15, 2015 | 51.81 | 52.14 | 51.69 | 51.83 | 6,145,255 | -0.38(-0.72%) |
Jun 12, 2015 | 51.98 | 52.23 | 51.51 | 52.21 | 9,600,228 | -0.25(-0.47%) |
Jun 11, 2015 | 52.60 | 52.78 | 52.28 | 52.46 | 5,772,620 | -0.03(-0.05%) |
Jun 10, 2015 | 51.51 | 52.75 | 51.51 | 52.48 | 9,894,512 | +0.98(+1.91%) |
Jun 09, 2015 | 51.05 | 51.79 | 51.05 | 51.50 | 5,993,015 | +0.38(+0.75%) |
Jun 08, 2015 | 50.83 | 51.43 | 50.63 | 51.12 | 6,762,778 | +0.29(+0.56%) |
Jun 05, 2015 | 51.98 | 52.09 | 50.70 | 50.83 | 9,645,692 | -1.36(-2.60%) |
Jun 04, 2015 | 52.56 | 52.84 | 52.08 | 52.19 | 5,145,279 | -0.38(-0.72%) |
Jun 03, 2015 | 53.19 | 53.21 | 52.55 | 52.57 | 4,604,789 | -0.34(-0.64%) |
Jun 02, 2015 | 52.81 | 53.27 | 52.50 | 52.91 | 5,865,445 | -0.15(-0.29%) |
Jun 01, 2015 | 52.87 | 53.21 | 52.62 | 53.06 | 5,297,559 | +0.08(+0.14%) |
May 29, 2015 | 53.60 | 53.60 | 52.92 | 52.98 | 7,025,704 | -0.76(-1.41%) |
May 28, 2015 | 53.80 | 54.06 | 53.36 | 53.74 | 4,467,816 | +0.03(+0.05%) |
May 27, 2015 | 53.57 | 53.81 | 53.33 | 53.72 | 5,387,547 | +0.32(+0.60%) |
May 26, 2015 | 53.56 | 53.59 | 53.05 | 53.40 | 4,642,728 | -0.27(-0.51%) |
May 22, 2015 | 54.05 | 53.67 | 53.67 | 53.67 | 4,286,328 | -0.63(-1.16%) |
May 21, 2015 | 54.47 | 54.47 | 53.96 | 54.30 | 4,769,373 | -0.17(-0.32%) |
May 20, 2015 | 54.56 | 54.90 | 54.41 | 54.47 | 3,780,672 | -0.16(-0.29%) |
May 19, 2015 | 54.59 | 54.80 | 54.23 | 54.63 | 4,629,222 | -0.24(-0.43%) |
May 18, 2015 | 55.27 | 55.30 | 54.60 | 54.87 | 4,973,513 | -0.34(-0.62%) |
May 15, 2015 | 55.28 | 55.34 | 54.84 | 55.21 | 5,805,816 | -0.14(-0.25%) |
May 14, 2015 | 54.21 | 55.43 | 54.16 | 55.35 | 9,699,536 | +1.44(+2.67%) |
May 13, 2015 | 53.79 | 54.14 | 53.49 | 53.91 | 6,769,769 | +0.26(+0.48%) |
May 12, 2015 | 53.26 | 54.04 | 53.14 | 53.66 | 4,746,225 | +0.00(+0.00%) |
May 11, 2015 | 54.23 | 54.42 | 53.58 | 53.66 | 4,948,514 | -0.68(-1.24%) |
May 08, 2015 | 54.11 | 54.68 | 54.02 | 54.33 | 6,868,296 | +0.75(+1.40%) |
May 07, 2015 | 53.42 | 53.74 | 53.10 | 53.58 | 5,097,325 | +0.09(+0.17%) |
May 06, 2015 | 53.33 | 53.50 | 52.93 | 53.49 | 8,347,343 | +0.68(+1.28%) |
May 05, 2015 | 53.06 | 53.20 | 52.66 | 52.82 | 4,552,765 | -0.26(-0.48%) |
May 04, 2015 | 53.36 | 53.38 | 52.94 | 53.07 | 3,892,158 | -0.11(-0.22%) |
May 01, 2015 | 53.24 | 53.40 | 52.88 | 53.19 | 5,126,534 | -0.05(-0.10%) |
Apr 30, 2015 | 52.85 | 53.26 | 52.61 | 53.24 | 9,661,640 | +0.47(+0.89%) |
Apr 29, 2015 | 52.59 | 52.86 | 52.27 | 52.76 | 9,217,975 | -0.10(-0.18%) |
Apr 28, 2015 | 52.31 | 53.00 | 52.31 | 52.86 | 7,965,426 | +0.50(+0.96%) |
Apr 27, 2015 | 52.80 | 52.87 | 52.33 | 52.36 | 7,628,145 | -0.42(-0.80%) |
Apr 24, 2015 | 53.28 | 53.49 | 52.73 | 52.78 | 7,053,258 | -0.51(-0.96%) |
Apr 23, 2015 | 53.05 | 53.81 | 52.86 | 53.29 | 6,815,779 | -0.09(-0.17%) |
Apr 22, 2015 | 53.61 | 53.61 | 52.89 | 53.38 | 9,332,048 | -0.23(-0.43%) |
Apr 21, 2015 | 54.21 | 54.40 | 53.48 | 53.61 | 6,897,696 | -0.59(-1.09%) |
Apr 20, 2015 | 54.47 | 54.69 | 53.87 | 54.20 | 10,016,007 | -0.18(-0.33%) |
Apr 17, 2015 | 53.94 | 54.52 | 53.78 | 54.38 | 13,024,081 | +0.19(+0.35%) |
Apr 16, 2015 | 52.57 | 54.38 | 52.43 | 54.19 | 37,017,364 | +4.36(+8.74%) |
Apr 15, 2015 | 50.03 | 50.33 | 49.67 | 49.83 | 11,336,312 | +0.01(+0.03%) |
Apr 14, 2015 | 49.20 | 49.93 | 49.19 | 49.82 | 7,668,840 | +0.46(+0.93%) |
Apr 13, 2015 | 49.43 | 49.68 | 49.27 | 49.36 | 5,621,586 | -0.33(-0.65%) |
Apr 10, 2015 | 49.82 | 50.11 | 49.67 | 49.68 | 6,052,235 | +0.03(+0.05%) |
Apr 09, 2015 | 49.12 | 49.74 | 49.11 | 49.66 | 5,286,643 | +0.40(+0.80%) |
Apr 08, 2015 | 49.58 | 49.75 | 49.07 | 49.26 | 7,143,643 | -0.32(-0.64%) |
Apr 07, 2015 | 49.87 | 50.11 | 49.58 | 49.58 | 7,511,029 | -0.29(-0.59%) |
Apr 06, 2015 | 49.30 | 50.17 | 49.26 | 49.88 | 8,706,714 | +0.60(+1.22%) |
Apr 02, 2015 | 48.75 | 49.28 | 49.28 | 49.28 | 7,440,318 | +0.76(+1.56%) |
Apr 01, 2015 | 48.01 | 48.53 | 48.01 | 48.52 | 10,842,264 | +0.47(+0.98%) |
Mar 31, 2015 | 48.82 | 48.82 | 48.03 | 48.05 | 11,756,514 | -0.98(-1.99%) |
Mar 30, 2015 | 49.27 | 49.27 | 48.64 | 49.02 | 6,883,903 | +0.04(+0.09%) |
Mar 27, 2015 | 48.64 | 49.03 | 48.57 | 48.98 | 8,088,547 | +0.29(+0.59%) |
Mar 26, 2015 | 48.83 | 49.08 | 48.64 | 48.69 | 11,083,833 | -0.23(-0.47%) |
Mar 25, 2015 | 49.63 | 49.73 | 48.82 | 48.92 | 12,423,592 | -0.53(-1.07%) |
Mar 24, 2015 | 50.30 | 50.51 | 49.43 | 49.45 | 9,441,048 | -0.85(-1.69%) |
Mar 23, 2015 | 50.04 | 50.48 | 50.04 | 50.30 | 7,684,549 | +0.26(+0.52%) |
Mar 20, 2015 | 49.65 | 50.06 | 49.62 | 50.04 | 17,337,382 | +0.37(+0.75%) |
Mar 19, 2015 | 49.53 | 49.96 | 49.48 | 49.67 | 15,010,661 | +0.19(+0.38%) |
Mar 18, 2015 | 48.87 | 49.93 | 48.24 | 49.48 | 14,573,962 | +0.42(+0.86%) |
Mar 17, 2015 | 48.98 | 49.28 | 48.89 | 49.06 | 6,574,938 | +0.00(+0.00%) |
Mar 16, 2015 | 49.17 | 49.36 | 48.78 | 49.06 | 8,513,347 | +0.15(+0.31%) |
Mar 13, 2015 | 49.58 | 49.58 | 48.40 | 48.90 | 8,474,903 | -0.68(-1.37%) |
Mar 12, 2015 | 49.29 | 49.62 | 49.10 | 49.58 | 7,631,839 | +0.57(+1.17%) |
Mar 11, 2015 | 49.96 | 50.03 | 48.73 | 49.01 | 11,567,240 | -0.90(-1.80%) |
Mar 10, 2015 | 50.38 | 50.38 | 49.79 | 49.91 | 11,220,678 | -0.76(-1.49%) |
Mar 09, 2015 | 50.50 | 50.76 | 50.43 | 50.67 | 7,262,940 | +0.25(+0.50%) |
Mar 06, 2015 | 51.19 | 51.23 | 50.25 | 50.42 | 12,317,102 | -1.05(-2.03%) |
Mar 05, 2015 | 51.77 | 51.88 | 51.35 | 51.46 | 5,428,353 | -0.29(-0.56%) |
Mar 04, 2015 | 52.08 | 52.09 | 51.50 | 51.75 | 5,681,936 | -0.33(-0.64%) |
Mar 03, 2015 | 52.07 | 52.27 | 51.93 | 52.09 | 5,711,968 | -0.16(-0.30%) |