Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.20 | 48.56 | 47.64 | 47.65 | 1,343,942 | -0.69(-1.43%) |
Feb 26, 2016 | 48.15 | 49.06 | 47.61 | 48.34 | 2,142,381 | +0.58(+1.21%) |
Feb 25, 2016 | 47.16 | 47.83 | 46.75 | 47.76 | 1,602,574 | +0.64(+1.36%) |
Feb 24, 2016 | 47.02 | 47.22 | 45.56 | 47.12 | 2,127,251 | -0.82(-1.71%) |
Feb 23, 2016 | 48.58 | 48.60 | 47.32 | 47.94 | 2,061,916 | -0.93(-1.90%) |
Feb 22, 2016 | 48.22 | 49.07 | 48.22 | 48.87 | 1,517,437 | +1.22(+2.56%) |
Feb 19, 2016 | 47.03 | 47.81 | 46.60 | 47.65 | 1,393,307 | +0.24(+0.51%) |
Feb 18, 2016 | 47.99 | 47.99 | 46.92 | 47.41 | 1,977,974 | -0.43(-0.89%) |
Feb 17, 2016 | 47.30 | 48.43 | 47.30 | 47.83 | 2,125,707 | +1.09(+2.33%) |
Feb 16, 2016 | 46.44 | 47.21 | 46.00 | 46.74 | 2,712,865 | +1.12(+2.46%) |
Feb 12, 2016 | 44.79 | 45.62 | 45.62 | 45.62 | 2,603,253 | +1.89(+4.31%) |
Feb 11, 2016 | 44.31 | 44.88 | 43.64 | 43.73 | 4,708,146 | -1.93(-4.22%) |
Feb 10, 2016 | 46.98 | 47.39 | 45.64 | 45.66 | 2,586,817 | -0.87(-1.88%) |
Feb 09, 2016 | 45.80 | 46.83 | 45.19 | 46.53 | 2,866,889 | +0.22(+0.47%) |
Feb 08, 2016 | 47.39 | 48.51 | 45.72 | 46.32 | 3,388,041 | -1.85(-3.83%) |
Feb 05, 2016 | 48.31 | 48.84 | 48.02 | 48.16 | 2,620,691 | -0.26(-0.53%) |
Feb 04, 2016 | 47.51 | 48.52 | 47.51 | 48.42 | 1,933,974 | +0.71(+1.48%) |
Feb 03, 2016 | 48.05 | 48.09 | 46.10 | 47.71 | 2,105,385 | +0.18(+0.37%) |
Feb 02, 2016 | 48.67 | 49.66 | 47.18 | 47.54 | 2,650,209 | -1.61(-3.28%) |
Feb 01, 2016 | 49.41 | 49.77 | 48.86 | 49.15 | 2,616,221 | -0.67(-1.34%) |
Jan 29, 2016 | 48.24 | 49.82 | 47.61 | 49.82 | 2,286,371 | +1.85(+3.86%) |
Jan 28, 2016 | 48.39 | 48.80 | 47.22 | 47.96 | 2,062,853 | -0.03(-0.07%) |
Jan 27, 2016 | 48.08 | 49.61 | 47.62 | 47.99 | 2,569,297 | -0.03(-0.07%) |
Jan 26, 2016 | 47.44 | 48.50 | 47.23 | 48.03 | 2,962,879 | +0.85(+1.80%) |
Jan 25, 2016 | 48.10 | 48.37 | 47.14 | 47.18 | 2,532,187 | -1.31(-2.70%) |
Jan 22, 2016 | 48.62 | 48.97 | 47.90 | 48.48 | 4,330,844 | +1.13(+2.39%) |
Jan 21, 2016 | 49.78 | 49.97 | 47.33 | 47.35 | 4,740,925 | -1.94(-3.94%) |
Jan 20, 2016 | 50.55 | 50.55 | 48.29 | 49.30 | 5,017,983 | -2.01(-3.91%) |
Jan 19, 2016 | 52.06 | 52.46 | 50.94 | 51.30 | 2,834,257 | +0.12(+0.24%) |
Jan 15, 2016 | 51.32 | 51.18 | 51.18 | 51.18 | 3,235,934 | -1.57(-2.98%) |
Jan 14, 2016 | 52.47 | 53.40 | 51.50 | 52.75 | 1,871,411 | +0.79(+1.53%) |
Jan 13, 2016 | 53.43 | 53.65 | 51.84 | 51.96 | 2,720,554 | -1.25(-2.35%) |
Jan 12, 2016 | 53.58 | 53.63 | 52.42 | 53.21 | 1,660,714 | +0.34(+0.64%) |
Jan 11, 2016 | 53.51 | 54.24 | 52.26 | 52.87 | 1,431,703 | -0.03(-0.06%) |
Jan 08, 2016 | 54.58 | 54.58 | 52.83 | 52.91 | 1,589,270 | -1.00(-1.86%) |
Jan 07, 2016 | 54.06 | 54.73 | 53.61 | 53.91 | 1,688,879 | -1.47(-2.65%) |
Jan 06, 2016 | 55.52 | 55.84 | 55.12 | 55.38 | 1,478,657 | -1.35(-2.38%) |
Jan 05, 2016 | 56.86 | 57.08 | 56.31 | 56.73 | 1,076,494 | +0.08(+0.14%) |
Jan 04, 2016 | 56.40 | 56.89 | 55.90 | 56.65 | 2,221,312 | -1.20(-2.08%) |
Dec 31, 2015 | 58.22 | 57.85 | 57.85 | 57.85 | 1,227,479 | -0.59(-1.02%) |
Dec 30, 2015 | 58.84 | 59.24 | 58.44 | 58.44 | 735,541 | -0.60(-1.02%) |
Dec 29, 2015 | 58.92 | 59.49 | 58.71 | 59.04 | 807,124 | +0.55(+0.93%) |
Dec 28, 2015 | 58.40 | 58.54 | 57.95 | 58.50 | 840,722 | -0.05(-0.08%) |
Dec 24, 2015 | 58.42 | 58.55 | 58.55 | 58.55 | 477,034 | -0.11(-0.19%) |
Dec 23, 2015 | 58.04 | 58.71 | 57.97 | 58.66 | 935,814 | +0.85(+1.47%) |
Dec 22, 2015 | 57.62 | 58.35 | 56.94 | 57.81 | 1,179,662 | +0.71(+1.25%) |
Dec 21, 2015 | 56.63 | 57.33 | 56.63 | 57.09 | 959,212 | +0.87(+1.56%) |
Dec 18, 2015 | 56.83 | 57.33 | 56.16 | 56.22 | 3,427,779 | -1.53(-2.65%) |
Dec 17, 2015 | 59.82 | 59.82 | 57.66 | 57.75 | 1,638,470 | -1.67(-2.81%) |
Dec 16, 2015 | 59.16 | 59.86 | 58.29 | 59.42 | 2,309,758 | +1.10(+1.89%) |
Dec 15, 2015 | 56.77 | 58.80 | 56.70 | 58.32 | 2,053,065 | +2.13(+3.78%) |
Dec 14, 2015 | 56.48 | 56.84 | 54.97 | 56.20 | 2,653,648 | -0.06(-0.11%) |
Dec 11, 2015 | 57.00 | 57.34 | 55.96 | 56.26 | 1,744,699 | -1.62(-2.80%) |
Dec 10, 2015 | 58.03 | 58.78 | 57.81 | 57.88 | 1,962,384 | -0.28(-0.48%) |
Dec 09, 2015 | 59.13 | 59.61 | 57.85 | 58.16 | 2,099,489 | -1.48(-2.48%) |
Dec 08, 2015 | 60.58 | 60.80 | 59.37 | 59.64 | 2,451,540 | -0.23(-0.39%) |
Dec 07, 2015 | 60.51 | 60.54 | 59.43 | 59.87 | 1,020,567 | -0.74(-1.22%) |
Dec 04, 2015 | 58.93 | 60.71 | 58.29 | 60.61 | 2,060,641 | +2.21(+3.79%) |
Dec 03, 2015 | 59.73 | 59.86 | 58.17 | 58.39 | 2,298,069 | -1.15(-1.93%) |
Dec 02, 2015 | 60.09 | 60.30 | 59.47 | 59.54 | 1,918,479 | -0.37(-0.62%) |
Dec 01, 2015 | 60.25 | 60.39 | 59.61 | 59.91 | 2,307,492 | +0.06(+0.11%) |
Nov 30, 2015 | 60.31 | 60.35 | 59.79 | 59.85 | 1,816,680 | -0.48(-0.79%) |
Nov 27, 2015 | 59.98 | 60.43 | 59.74 | 60.33 | 789,156 | +0.43(+0.72%) |
Nov 25, 2015 | 60.22 | 59.90 | 59.90 | 59.90 | 1,586,888 | -0.08(-0.13%) |
Nov 24, 2015 | 59.64 | 60.33 | 59.34 | 59.98 | 1,513,032 | -0.08(-0.13%) |
Nov 23, 2015 | 60.24 | 60.60 | 59.82 | 60.06 | 1,196,223 | -0.35(-0.58%) |
Nov 20, 2015 | 60.65 | 60.78 | 60.00 | 60.41 | 1,130,763 | +0.19(+0.32%) |
Nov 19, 2015 | 60.36 | 60.61 | 59.90 | 60.22 | 901,734 | -0.29(-0.48%) |
Nov 18, 2015 | 59.48 | 60.56 | 59.19 | 60.50 | 1,509,354 | +1.42(+2.41%) |
Nov 17, 2015 | 59.18 | 59.73 | 58.88 | 59.08 | 948,612 | -0.02(-0.04%) |
Nov 16, 2015 | 58.39 | 59.10 | 57.99 | 59.10 | 1,743,354 | +0.62(+1.07%) |
Nov 13, 2015 | 59.02 | 59.51 | 58.35 | 58.48 | 1,748,778 | -0.58(-0.97%) |
Nov 12, 2015 | 59.34 | 59.64 | 59.04 | 59.06 | 1,541,013 | -0.80(-1.33%) |
Nov 11, 2015 | 59.86 | 60.27 | 59.62 | 59.86 | 1,250,810 | +0.10(+0.17%) |
Nov 10, 2015 | 59.05 | 59.75 | 58.61 | 59.75 | 2,051,053 | +0.62(+1.05%) |
Nov 09, 2015 | 59.90 | 60.24 | 58.83 | 59.13 | 1,247,728 | -0.74(-1.24%) |
Nov 06, 2015 | 59.42 | 60.63 | 59.19 | 59.87 | 2,166,900 | +1.35(+2.31%) |
Nov 05, 2015 | 57.81 | 58.62 | 57.55 | 58.52 | 1,840,650 | +0.89(+1.54%) |
Nov 04, 2015 | 57.30 | 57.87 | 57.14 | 57.64 | 1,326,184 | +0.35(+0.61%) |
Nov 03, 2015 | 56.61 | 57.55 | 56.61 | 57.28 | 1,196,470 | +0.35(+0.62%) |
Nov 02, 2015 | 56.54 | 57.14 | 56.38 | 56.93 | 1,222,852 | +0.72(+1.28%) |
Oct 30, 2015 | 56.68 | 57.08 | 56.11 | 56.21 | 2,081,069 | -0.50(-0.89%) |
Oct 29, 2015 | 57.09 | 57.57 | 56.51 | 56.72 | 1,970,206 | -0.34(-0.59%) |
Oct 28, 2015 | 54.70 | 57.25 | 54.70 | 57.05 | 2,349,222 | +2.00(+3.64%) |
Oct 27, 2015 | 54.77 | 55.46 | 54.53 | 55.05 | 1,214,359 | +0.02(+0.04%) |
Oct 26, 2015 | 55.34 | 55.54 | 54.73 | 55.02 | 1,067,098 | -0.22(-0.39%) |
Oct 23, 2015 | 54.78 | 55.25 | 54.06 | 55.24 | 2,217,528 | +0.85(+1.57%) |
Oct 22, 2015 | 53.13 | 54.92 | 53.12 | 54.39 | 3,361,867 | +1.24(+2.33%) |
Oct 21, 2015 | 54.32 | 55.49 | 52.96 | 53.15 | 3,693,006 | -2.41(-4.34%) |
Oct 20, 2015 | 54.78 | 55.78 | 54.78 | 55.56 | 2,229,938 | +0.98(+1.80%) |
Oct 19, 2015 | 54.87 | 55.17 | 54.51 | 54.58 | 1,862,284 | -0.61(-1.11%) |
Oct 16, 2015 | 55.69 | 55.77 | 55.06 | 55.19 | 1,805,753 | -0.27(-0.49%) |
Oct 15, 2015 | 54.33 | 55.47 | 54.31 | 55.46 | 2,092,973 | +1.41(+2.62%) |
Oct 14, 2015 | 54.31 | 54.35 | 53.55 | 54.05 | 1,753,696 | -0.61(-1.11%) |
Oct 13, 2015 | 55.06 | 55.10 | 54.45 | 54.66 | 1,115,326 | -0.29(-0.52%) |
Oct 12, 2015 | 54.74 | 55.07 | 54.43 | 54.94 | 796,768 | +0.26(+0.47%) |
Oct 09, 2015 | 55.15 | 55.42 | 54.27 | 54.69 | 1,031,620 | -0.51(-0.93%) |
Oct 08, 2015 | 54.71 | 55.36 | 54.63 | 55.20 | 1,447,859 | +0.10(+0.17%) |
Oct 07, 2015 | 54.90 | 55.29 | 54.43 | 55.10 | 1,055,739 | +0.52(+0.95%) |
Oct 06, 2015 | 54.79 | 54.92 | 54.32 | 54.58 | 853,915 | -0.34(-0.63%) |
Oct 05, 2015 | 54.27 | 55.06 | 54.13 | 54.93 | 1,726,895 | +1.11(+2.06%) |
Oct 02, 2015 | 53.57 | 53.83 | 51.73 | 53.82 | 2,490,765 | -0.65(-1.20%) |
Oct 01, 2015 | 54.42 | 54.93 | 53.86 | 54.47 | 1,478,508 | +0.04(+0.07%) |
Sep 30, 2015 | 54.34 | 54.50 | 53.77 | 54.43 | 1,375,937 | +0.73(+1.35%) |
Sep 29, 2015 | 53.72 | 53.83 | 53.15 | 53.71 | 1,174,017 | +0.08(+0.15%) |
Sep 28, 2015 | 54.69 | 54.99 | 53.51 | 53.63 | 2,314,112 | -1.52(-2.75%) |
Sep 25, 2015 | 54.25 | 55.46 | 54.22 | 55.14 | 2,482,821 | +1.54(+2.88%) |
Sep 24, 2015 | 53.49 | 53.72 | 52.75 | 53.60 | 1,534,886 | -0.30(-0.55%) |
Sep 23, 2015 | 53.79 | 54.35 | 53.08 | 53.90 | 1,468,413 | +0.12(+0.22%) |
Sep 22, 2015 | 53.70 | 54.22 | 53.34 | 53.78 | 1,385,539 | -0.84(-1.54%) |
Sep 21, 2015 | 54.12 | 54.67 | 53.76 | 54.62 | 1,792,207 | +1.01(+1.88%) |
Sep 18, 2015 | 54.66 | 54.66 | 53.43 | 53.61 | 3,405,109 | -1.83(-3.30%) |
Sep 17, 2015 | 56.65 | 57.34 | 55.27 | 55.44 | 2,236,611 | -1.09(-1.94%) |
Sep 16, 2015 | 56.41 | 56.62 | 55.62 | 56.53 | 1,067,300 | +0.00(+0.00%) |
Sep 15, 2015 | 56.01 | 56.68 | 55.80 | 56.53 | 896,220 | +0.62(+1.10%) |
Sep 14, 2015 | 55.89 | 56.17 | 55.67 | 55.92 | 1,348,552 | -0.01(-0.01%) |
Sep 11, 2015 | 55.48 | 55.95 | 55.10 | 55.93 | 790,106 | +0.10(+0.19%) |
Sep 10, 2015 | 55.39 | 56.10 | 54.94 | 55.82 | 1,857,406 | +0.18(+0.33%) |
Sep 09, 2015 | 56.81 | 57.30 | 55.52 | 55.64 | 1,222,445 | -0.70(-1.25%) |
Sep 08, 2015 | 55.69 | 56.40 | 55.14 | 56.34 | 1,483,359 | +1.81(+3.32%) |
Sep 04, 2015 | 54.62 | 54.53 | 54.53 | 54.53 | 1,451,903 | -0.92(-1.66%) |
Sep 03, 2015 | 55.18 | 56.22 | 55.10 | 55.45 | 1,410,332 | +0.40(+0.73%) |
Sep 02, 2015 | 54.99 | 55.76 | 54.15 | 55.05 | 1,551,857 | +1.03(+1.91%) |
Sep 01, 2015 | 53.99 | 54.47 | 53.43 | 54.02 | 2,393,507 | -1.46(-2.63%) |
Aug 31, 2015 | 55.28 | 55.71 | 54.71 | 55.48 | 2,177,558 | -0.24(-0.43%) |
Aug 28, 2015 | 55.23 | 55.76 | 54.89 | 55.72 | 1,291,058 | +0.06(+0.10%) |
Aug 27, 2015 | 54.75 | 55.83 | 54.75 | 55.66 | 2,043,250 | +1.63(+3.01%) |
Aug 26, 2015 | 53.37 | 54.97 | 52.17 | 54.03 | 2,872,373 | +2.20(+4.25%) |
Aug 25, 2015 | 54.80 | 55.40 | 51.77 | 51.83 | 3,705,731 | -1.52(-2.84%) |
Aug 24, 2015 | 54.84 | 55.88 | 52.97 | 53.35 | 5,337,522 | -4.26(-7.39%) |
Aug 21, 2015 | 59.15 | 59.27 | 57.61 | 57.61 | 1,968,394 | -1.99(-3.35%) |
Aug 20, 2015 | 60.99 | 61.02 | 59.59 | 59.60 | 1,289,041 | -1.83(-2.99%) |
Aug 19, 2015 | 61.30 | 62.13 | 61.06 | 61.44 | 1,863,014 | -0.21(-0.34%) |
Aug 18, 2015 | 61.50 | 61.95 | 61.40 | 61.64 | 757,958 | -0.02(-0.04%) |
Aug 17, 2015 | 61.36 | 61.94 | 61.05 | 61.67 | 805,556 | -0.06(-0.09%) |
Aug 14, 2015 | 61.04 | 61.76 | 61.04 | 61.72 | 843,314 | +0.56(+0.92%) |
Aug 13, 2015 | 61.00 | 61.51 | 60.73 | 61.16 | 759,492 | +0.31(+0.51%) |
Aug 12, 2015 | 60.96 | 60.96 | 59.71 | 60.85 | 1,416,396 | -0.85(-1.38%) |
Aug 11, 2015 | 61.95 | 62.02 | 61.40 | 61.70 | 940,519 | -0.68(-1.10%) |
Aug 10, 2015 | 62.17 | 62.52 | 61.99 | 62.38 | 872,695 | +0.69(+1.12%) |
Aug 07, 2015 | 61.45 | 61.87 | 61.09 | 61.69 | 1,127,503 | +0.41(+0.66%) |
Aug 06, 2015 | 61.53 | 61.84 | 61.08 | 61.29 | 941,509 | -0.05(-0.08%) |
Aug 05, 2015 | 61.72 | 62.10 | 61.25 | 61.33 | 1,265,211 | +0.01(+0.01%) |
Aug 04, 2015 | 60.79 | 61.45 | 60.53 | 61.33 | 1,380,911 | +0.46(+0.76%) |
Aug 03, 2015 | 60.98 | 61.18 | 60.36 | 60.87 | 785,413 | +0.10(+0.17%) |
Jul 31, 2015 | 61.84 | 61.86 | 60.67 | 60.76 | 1,112,657 | -0.61(-1.00%) |
Jul 30, 2015 | 60.94 | 61.48 | 60.78 | 61.37 | 1,105,774 | +0.41(+0.66%) |
Jul 29, 2015 | 60.71 | 61.21 | 60.58 | 60.97 | 1,045,114 | +0.20(+0.33%) |
Jul 28, 2015 | 60.65 | 60.89 | 60.15 | 60.77 | 1,239,567 | +0.58(+0.96%) |
Jul 27, 2015 | 61.02 | 61.04 | 60.07 | 60.19 | 1,316,024 | -0.95(-1.56%) |
Jul 24, 2015 | 61.95 | 62.03 | 61.05 | 61.14 | 1,256,179 | -0.82(-1.32%) |
Jul 23, 2015 | 62.20 | 62.95 | 61.68 | 61.96 | 2,354,428 | +0.02(+0.04%) |
Jul 22, 2015 | 61.37 | 62.68 | 61.27 | 61.94 | 2,665,453 | -0.06(-0.10%) |
Jul 21, 2015 | 62.17 | 62.68 | 61.65 | 62.00 | 1,814,413 | -0.23(-0.37%) |
Jul 20, 2015 | 62.13 | 62.49 | 61.90 | 62.23 | 1,092,155 | +0.33(+0.54%) |
Jul 17, 2015 | 62.31 | 62.58 | 61.58 | 61.90 | 1,192,076 | -0.59(-0.94%) |
Jul 16, 2015 | 62.15 | 62.56 | 62.05 | 62.49 | 1,111,493 | +0.75(+1.22%) |
Jul 15, 2015 | 61.63 | 61.93 | 61.24 | 61.73 | 1,064,386 | +0.37(+0.61%) |
Jul 14, 2015 | 61.06 | 61.47 | 60.86 | 61.36 | 1,395,024 | +0.06(+0.10%) |
Jul 13, 2015 | 60.87 | 61.41 | 60.71 | 61.29 | 1,161,500 | +0.62(+1.02%) |
Jul 10, 2015 | 60.09 | 60.94 | 59.84 | 60.67 | 2,504,709 | +1.30(+2.19%) |
Jul 09, 2015 | 59.43 | 60.05 | 59.15 | 59.37 | 1,245,185 | +0.55(+0.93%) |
Jul 08, 2015 | 59.82 | 59.99 | 58.72 | 58.82 | 1,761,049 | -1.45(-2.40%) |
Jul 07, 2015 | 60.53 | 60.66 | 59.12 | 60.27 | 1,010,954 | -0.10(-0.16%) |
Jul 06, 2015 | 60.36 | 60.52 | 59.97 | 60.36 | 934,777 | -0.55(-0.90%) |
Jul 02, 2015 | 61.22 | 60.91 | 60.91 | 60.91 | 1,441,378 | -0.21(-0.35%) |
Jul 01, 2015 | 61.45 | 61.62 | 60.79 | 61.13 | 1,144,567 | +0.39(+0.64%) |
Jun 30, 2015 | 61.17 | 61.52 | 60.44 | 60.74 | 1,592,503 | +0.15(+0.24%) |
Jun 29, 2015 | 61.71 | 61.95 | 60.48 | 60.59 | 1,786,652 | -1.88(-3.01%) |
Jun 26, 2015 | 62.01 | 62.64 | 61.75 | 62.47 | 2,652,947 | +0.75(+1.22%) |
Jun 25, 2015 | 62.04 | 62.28 | 61.46 | 61.72 | 1,133,119 | -0.02(-0.03%) |
Jun 24, 2015 | 62.23 | 62.45 | 61.63 | 61.73 | 1,213,921 | -0.55(-0.88%) |
Jun 23, 2015 | 62.32 | 62.66 | 61.96 | 62.28 | 1,078,614 | +0.15(+0.24%) |
Jun 22, 2015 | 61.96 | 62.42 | 61.81 | 62.13 | 1,233,395 | +0.52(+0.84%) |
Jun 19, 2015 | 61.44 | 61.85 | 61.30 | 61.61 | 2,175,242 | -0.11(-0.18%) |
Jun 18, 2015 | 61.46 | 61.82 | 60.75 | 61.72 | 1,816,267 | +0.65(+1.07%) |
Jun 17, 2015 | 61.60 | 61.78 | 61.03 | 61.07 | 1,450,952 | -0.36(-0.58%) |
Jun 16, 2015 | 61.11 | 61.64 | 61.11 | 61.43 | 862,320 | +0.07(+0.12%) |
Jun 15, 2015 | 61.13 | 61.64 | 60.87 | 61.36 | 1,505,171 | -0.28(-0.45%) |
Jun 12, 2015 | 61.54 | 61.73 | 61.14 | 61.64 | 1,827,010 | +0.07(+0.12%) |
Jun 11, 2015 | 61.45 | 61.67 | 61.26 | 61.56 | 1,089,707 | +0.19(+0.31%) |
Jun 10, 2015 | 60.61 | 61.57 | 60.48 | 61.37 | 1,567,787 | +1.10(+1.82%) |
Jun 09, 2015 | 59.98 | 60.42 | 59.75 | 60.28 | 1,229,922 | +0.17(+0.29%) |
Jun 08, 2015 | 59.69 | 60.34 | 59.65 | 60.10 | 1,903,578 | +0.33(+0.54%) |
Jun 05, 2015 | 59.36 | 60.17 | 59.33 | 59.78 | 1,426,710 | +0.78(+1.33%) |
Jun 04, 2015 | 59.37 | 59.64 | 58.67 | 58.99 | 1,049,309 | -0.66(-1.11%) |
Jun 03, 2015 | 59.12 | 59.90 | 59.11 | 59.66 | 967,001 | +0.84(+1.43%) |
Jun 02, 2015 | 58.63 | 58.93 | 58.32 | 58.82 | 1,941,905 | +0.12(+0.20%) |
Jun 01, 2015 | 59.12 | 59.44 | 58.48 | 58.70 | 1,551,522 | -0.24(-0.40%) |
May 29, 2015 | 59.80 | 59.80 | 58.93 | 58.93 | 1,395,378 | -0.87(-1.45%) |
May 28, 2015 | 59.60 | 59.88 | 59.41 | 59.80 | 1,025,787 | +0.11(+0.19%) |
May 27, 2015 | 59.14 | 59.82 | 59.04 | 59.69 | 1,406,999 | +0.57(+0.96%) |
May 26, 2015 | 59.60 | 59.69 | 58.92 | 59.12 | 1,256,038 | -0.61(-1.02%) |
May 22, 2015 | 60.13 | 59.73 | 59.73 | 59.73 | 1,030,441 | -0.37(-0.62%) |
May 21, 2015 | 60.00 | 60.35 | 59.89 | 60.10 | 1,198,532 | -0.10(-0.16%) |
May 20, 2015 | 60.14 | 60.49 | 59.93 | 60.20 | 895,759 | +0.00(+0.01%) |
May 19, 2015 | 60.08 | 60.58 | 59.92 | 60.20 | 1,582,491 | +0.36(+0.59%) |
May 18, 2015 | 59.23 | 59.90 | 59.11 | 59.84 | 1,079,250 | +0.77(+1.31%) |
May 15, 2015 | 59.47 | 59.48 | 58.63 | 59.07 | 1,352,717 | -0.23(-0.39%) |
May 14, 2015 | 59.16 | 59.42 | 58.80 | 59.30 | 1,479,924 | +0.22(+0.37%) |
May 13, 2015 | 58.88 | 59.31 | 58.84 | 59.08 | 1,814,370 | +0.07(+0.12%) |
May 12, 2015 | 58.98 | 59.34 | 58.72 | 59.01 | 1,320,471 | -0.32(-0.55%) |
May 11, 2015 | 59.50 | 59.96 | 59.27 | 59.33 | 1,147,028 | -0.16(-0.27%) |
May 08, 2015 | 59.29 | 59.57 | 59.12 | 59.49 | 1,380,292 | +0.48(+0.82%) |
May 07, 2015 | 58.78 | 59.15 | 58.59 | 59.01 | 1,256,740 | +0.32(+0.55%) |
May 06, 2015 | 58.90 | 59.11 | 58.27 | 58.68 | 1,289,538 | -0.26(-0.44%) |
May 05, 2015 | 58.57 | 59.50 | 58.37 | 58.94 | 2,670,351 | +0.01(+0.01%) |
May 04, 2015 | 58.26 | 59.02 | 58.25 | 58.93 | 904,993 | +0.67(+1.15%) |
May 01, 2015 | 58.22 | 58.44 | 57.95 | 58.26 | 1,251,493 | +0.43(+0.75%) |
Apr 30, 2015 | 57.79 | 58.46 | 57.63 | 57.83 | 1,511,137 | -0.47(-0.80%) |
Apr 29, 2015 | 57.80 | 58.68 | 57.63 | 58.29 | 1,460,024 | +0.16(+0.27%) |
Apr 28, 2015 | 57.67 | 58.25 | 57.52 | 58.14 | 1,085,110 | +0.42(+0.73%) |
Apr 27, 2015 | 57.75 | 58.25 | 57.62 | 57.72 | 2,054,393 | -0.07(-0.12%) |
Apr 24, 2015 | 58.26 | 58.50 | 57.20 | 57.79 | 1,804,507 | -0.55(-0.94%) |
Apr 23, 2015 | 58.33 | 58.71 | 57.71 | 58.33 | 2,195,813 | -0.04(-0.07%) |
Apr 22, 2015 | 57.12 | 58.40 | 56.86 | 58.38 | 2,706,088 | +1.55(+2.72%) |
Apr 21, 2015 | 57.24 | 57.35 | 56.22 | 56.83 | 2,707,006 | +1.31(+2.36%) |
Apr 20, 2015 | 55.73 | 55.83 | 55.38 | 55.52 | 1,433,574 | +0.32(+0.57%) |
Apr 17, 2015 | 55.65 | 55.94 | 55.04 | 55.20 | 1,724,031 | -0.93(-1.65%) |
Apr 16, 2015 | 56.09 | 56.21 | 55.67 | 56.13 | 1,097,611 | -0.11(-0.20%) |
Apr 15, 2015 | 56.39 | 56.55 | 56.21 | 56.25 | 1,733,019 | -0.15(-0.27%) |
Apr 14, 2015 | 56.36 | 56.54 | 55.95 | 56.40 | 918,480 | -0.09(-0.16%) |
Apr 13, 2015 | 56.02 | 56.69 | 55.82 | 56.49 | 1,575,179 | +0.47(+0.84%) |
Apr 10, 2015 | 56.33 | 56.40 | 55.86 | 56.02 | 1,451,631 | -0.27(-0.48%) |
Apr 09, 2015 | 56.37 | 56.37 | 55.75 | 56.29 | 1,128,348 | +0.02(+0.04%) |
Apr 08, 2015 | 56.10 | 56.46 | 55.90 | 56.27 | 970,035 | +0.14(+0.25%) |
Apr 07, 2015 | 55.72 | 56.27 | 55.39 | 56.13 | 1,190,772 | +0.45(+0.80%) |
Apr 06, 2015 | 55.45 | 55.90 | 54.97 | 55.68 | 1,165,996 | -0.21(-0.37%) |
Apr 02, 2015 | 55.24 | 55.89 | 55.89 | 55.89 | 1,248,521 | +0.51(+0.93%) |
Apr 01, 2015 | 54.83 | 55.53 | 54.45 | 55.38 | 1,663,719 | +0.32(+0.57%) |
Mar 31, 2015 | 55.05 | 55.46 | 54.58 | 55.06 | 1,310,893 | -0.22(-0.40%) |
Mar 30, 2015 | 55.27 | 55.61 | 54.98 | 55.28 | 935,770 | +0.47(+0.87%) |
Mar 27, 2015 | 54.92 | 54.99 | 54.92 | 54.81 | 871,780 | -0.23(-0.42%) |
Mar 26, 2015 | 54.25 | 55.29 | 53.89 | 55.04 | 1,985,797 | +0.61(+1.12%) |
Mar 25, 2015 | 55.07 | 55.07 | 54.15 | 54.43 | 1,608,362 | -0.62(-1.12%) |
Mar 24, 2015 | 55.77 | 55.88 | 55.03 | 55.04 | 1,409,078 | -0.86(-1.54%) |
Mar 23, 2015 | 56.50 | 56.67 | 55.84 | 55.91 | 1,067,856 | -0.50(-0.88%) |
Mar 20, 2015 | 56.22 | 56.62 | 55.90 | 56.40 | 1,766,811 | +0.33(+0.59%) |
Mar 19, 2015 | 56.15 | 56.54 | 55.58 | 56.07 | 1,384,754 | -0.30(-0.53%) |
Mar 18, 2015 | 57.00 | 57.49 | 55.98 | 56.37 | 2,411,882 | -0.62(-1.08%) |
Mar 17, 2015 | 56.67 | 57.05 | 56.28 | 56.99 | 1,357,793 | +0.17(+0.31%) |
Mar 16, 2015 | 56.23 | 56.84 | 56.01 | 56.82 | 891,894 | +0.79(+1.41%) |
Mar 13, 2015 | 55.92 | 56.10 | 55.35 | 56.03 | 1,006,529 | -0.02(-0.04%) |
Mar 12, 2015 | 55.72 | 56.41 | 55.38 | 56.05 | 1,377,830 | +0.85(+1.55%) |
Mar 11, 2015 | 54.88 | 55.40 | 54.82 | 55.20 | 1,068,714 | +0.35(+0.63%) |
Mar 10, 2015 | 55.01 | 55.35 | 54.75 | 54.85 | 1,586,656 | -0.89(-1.60%) |
Mar 09, 2015 | 55.70 | 55.92 | 55.23 | 55.74 | 1,227,993 | +0.12(+0.21%) |
Mar 06, 2015 | 54.67 | 56.72 | 54.33 | 55.62 | 2,247,254 | +0.70(+1.27%) |
Mar 05, 2015 | 54.82 | 55.12 | 54.55 | 54.93 | 691,297 | +0.09(+0.16%) |
Mar 04, 2015 | 54.88 | 55.47 | 54.53 | 54.84 | 944,345 | -0.37(-0.67%) |
Mar 03, 2015 | 55.42 | 55.56 | 54.92 | 55.21 | 1,062,487 | -0.27(-0.48%) |