Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.30 | 45.57 | 44.24 | 45.02 | 9,013,557 | +0.65(+1.47%) |
Feb 26, 2016 | 44.44 | 44.44 | 43.75 | 44.36 | 9,668,828 | +0.29(+0.65%) |
Feb 25, 2016 | 44.61 | 44.69 | 43.18 | 44.08 | 8,040,099 | -0.32(-0.73%) |
Feb 24, 2016 | 43.92 | 44.53 | 43.20 | 44.40 | 5,453,168 | -0.02(-0.04%) |
Feb 23, 2016 | 44.39 | 44.84 | 44.10 | 44.42 | 5,527,358 | -0.28(-0.63%) |
Feb 22, 2016 | 44.30 | 44.81 | 44.17 | 44.70 | 8,835,701 | +0.89(+2.04%) |
Feb 19, 2016 | 44.00 | 44.09 | 43.33 | 43.80 | 5,370,554 | -0.32(-0.72%) |
Feb 18, 2016 | 44.02 | 44.49 | 43.71 | 44.12 | 4,742,737 | -0.11(-0.24%) |
Feb 17, 2016 | 43.51 | 44.51 | 43.48 | 44.23 | 7,494,583 | +1.04(+2.42%) |
Feb 16, 2016 | 42.34 | 43.43 | 42.34 | 43.18 | 7,838,670 | +1.35(+3.24%) |
Feb 12, 2016 | 40.96 | 41.83 | 41.83 | 41.83 | 4,675,106 | +1.30(+3.22%) |
Feb 11, 2016 | 40.84 | 41.11 | 40.11 | 40.52 | 5,145,276 | -0.94(-2.28%) |
Feb 10, 2016 | 41.57 | 42.23 | 41.43 | 41.47 | 4,049,261 | +0.18(+0.44%) |
Feb 09, 2016 | 41.43 | 42.41 | 41.23 | 41.29 | 7,259,168 | -0.60(-1.42%) |
Feb 08, 2016 | 42.68 | 42.73 | 41.56 | 41.88 | 8,082,384 | -1.45(-3.34%) |
Feb 05, 2016 | 44.92 | 44.97 | 43.16 | 43.33 | 12,565,528 | -1.58(-3.53%) |
Feb 04, 2016 | 44.71 | 45.34 | 43.53 | 44.92 | 19,833,902 | -0.09(-0.19%) |
Feb 03, 2016 | 45.09 | 45.51 | 44.37 | 45.00 | 16,958,968 | +0.08(+0.18%) |
Feb 02, 2016 | 45.08 | 45.89 | 44.44 | 44.92 | 16,658,513 | -0.48(-1.07%) |
Feb 01, 2016 | 44.67 | 45.64 | 44.39 | 45.41 | 7,860,600 | +0.45(+1.01%) |
Jan 29, 2016 | 43.92 | 44.98 | 43.78 | 44.95 | 6,960,600 | +1.22(+2.78%) |
Jan 28, 2016 | 43.35 | 44.17 | 43.05 | 43.74 | 6,585,647 | +0.63(+1.46%) |
Jan 27, 2016 | 43.16 | 43.74 | 42.88 | 43.11 | 4,695,296 | -0.29(-0.67%) |
Jan 26, 2016 | 42.20 | 43.51 | 42.09 | 43.40 | 5,012,960 | +1.54(+3.68%) |
Jan 25, 2016 | 42.72 | 43.05 | 41.85 | 41.86 | 8,005,235 | -0.99(-2.31%) |
Jan 22, 2016 | 43.00 | 43.25 | 42.66 | 42.85 | 8,650,564 | +0.01(+0.03%) |
Jan 21, 2016 | 42.44 | 43.41 | 42.04 | 42.84 | 6,811,897 | +0.60(+1.43%) |
Jan 20, 2016 | 42.13 | 42.57 | 41.29 | 42.23 | 8,554,237 | -0.48(-1.13%) |
Jan 19, 2016 | 41.88 | 43.04 | 41.84 | 42.72 | 11,162,529 | +1.04(+2.50%) |
Jan 15, 2016 | 42.39 | 41.67 | 41.67 | 41.67 | 10,999,540 | -1.81(-4.17%) |
Jan 14, 2016 | 43.02 | 43.64 | 42.15 | 43.49 | 6,067,075 | +0.61(+1.42%) |
Jan 13, 2016 | 43.80 | 43.80 | 42.72 | 42.88 | 7,819,505 | -0.05(-0.12%) |
Jan 12, 2016 | 42.31 | 43.06 | 42.24 | 42.93 | 5,294,198 | +0.96(+2.28%) |
Jan 11, 2016 | 42.27 | 42.52 | 41.50 | 41.97 | 6,864,417 | -0.07(-0.18%) |
Jan 08, 2016 | 42.72 | 43.05 | 41.94 | 42.05 | 6,985,992 | -0.58(-1.36%) |
Jan 07, 2016 | 43.08 | 43.45 | 42.38 | 42.63 | 12,821,325 | -1.51(-3.41%) |
Jan 06, 2016 | 43.94 | 44.42 | 43.70 | 44.13 | 5,882,808 | -0.31(-0.71%) |
Jan 05, 2016 | 44.94 | 45.17 | 44.00 | 44.45 | 6,143,838 | -0.11(-0.25%) |
Jan 04, 2016 | 44.01 | 44.58 | 43.59 | 44.56 | 5,617,470 | -0.52(-1.15%) |
Dec 31, 2015 | 45.44 | 45.08 | 45.08 | 45.08 | 2,832,972 | -0.47(-1.03%) |
Dec 30, 2015 | 45.76 | 45.90 | 45.48 | 45.54 | 3,584,120 | -0.27(-0.58%) |
Dec 29, 2015 | 45.77 | 46.12 | 45.52 | 45.81 | 4,313,467 | +0.25(+0.54%) |
Dec 28, 2015 | 45.45 | 45.63 | 45.08 | 45.56 | 5,608,481 | -0.10(-0.22%) |
Dec 24, 2015 | 45.56 | 45.66 | 45.66 | 45.66 | 2,479,843 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.83 | 45.11 | 45.74 | 5,592,187 | +0.69(+1.53%) |
Dec 22, 2015 | 45.41 | 45.45 | 44.47 | 45.05 | 7,319,323 | -0.25(-0.54%) |
Dec 21, 2015 | 44.43 | 45.43 | 44.43 | 45.29 | 7,821,731 | +0.96(+2.17%) |
Dec 18, 2015 | 44.33 | 44.53 | 43.81 | 44.33 | 8,149,773 | -0.22(-0.50%) |
Dec 17, 2015 | 45.38 | 45.67 | 44.55 | 44.55 | 5,235,556 | -0.83(-1.82%) |
Dec 16, 2015 | 45.11 | 45.51 | 44.48 | 45.38 | 5,137,870 | +0.57(+1.28%) |
Dec 15, 2015 | 44.67 | 45.00 | 44.48 | 44.80 | 7,943,684 | +0.59(+1.34%) |
Dec 14, 2015 | 43.91 | 44.23 | 43.49 | 44.21 | 7,033,702 | +0.22(+0.49%) |
Dec 11, 2015 | 44.79 | 45.03 | 43.77 | 44.00 | 6,324,269 | -1.17(-2.58%) |
Dec 10, 2015 | 45.66 | 45.72 | 43.92 | 45.16 | 10,538,989 | -0.38(-0.83%) |
Dec 09, 2015 | 46.61 | 47.22 | 45.45 | 45.54 | 8,364,541 | -1.10(-2.37%) |
Dec 08, 2015 | 46.47 | 47.11 | 45.82 | 46.64 | 4,882,439 | -0.51(-1.07%) |
Dec 07, 2015 | 46.85 | 47.29 | 46.29 | 47.15 | 5,874,559 | +0.17(+0.35%) |
Dec 04, 2015 | 45.46 | 47.15 | 45.35 | 46.98 | 6,451,790 | +1.86(+4.12%) |
Dec 03, 2015 | 46.32 | 46.39 | 45.00 | 45.13 | 6,423,710 | -1.12(-2.43%) |
Dec 02, 2015 | 45.97 | 46.59 | 45.95 | 46.25 | 5,725,269 | +0.29(+0.63%) |
Dec 01, 2015 | 45.17 | 46.16 | 45.17 | 45.96 | 8,221,680 | +1.22(+2.72%) |
Nov 30, 2015 | 44.92 | 45.09 | 44.69 | 44.74 | 5,205,848 | -0.28(-0.62%) |
Nov 27, 2015 | 44.85 | 45.05 | 44.55 | 45.02 | 2,981,187 | +0.23(+0.51%) |
Nov 25, 2015 | 44.84 | 44.79 | 44.79 | 44.79 | 3,754,770 | +0.13(+0.29%) |
Nov 24, 2015 | 44.33 | 44.85 | 44.19 | 44.66 | 3,548,221 | -0.19(-0.43%) |
Nov 23, 2015 | 44.93 | 45.22 | 44.76 | 44.85 | 4,140,672 | -0.04(-0.10%) |
Nov 20, 2015 | 44.53 | 45.25 | 44.34 | 44.90 | 6,907,723 | +0.67(+1.51%) |
Nov 19, 2015 | 43.81 | 44.42 | 43.66 | 44.23 | 5,151,948 | +0.35(+0.79%) |
Nov 18, 2015 | 43.19 | 44.00 | 43.02 | 43.88 | 7,750,016 | +0.73(+1.69%) |
Nov 17, 2015 | 42.45 | 43.22 | 42.31 | 43.16 | 8,195,206 | +0.69(+1.63%) |
Nov 16, 2015 | 42.64 | 42.80 | 42.08 | 42.47 | 5,560,508 | -0.40(-0.94%) |
Nov 13, 2015 | 42.81 | 43.11 | 41.89 | 42.87 | 12,957,060 | +1.45(+3.50%) |
Nov 12, 2015 | 42.16 | 42.25 | 41.15 | 41.42 | 10,509,016 | -0.81(-1.93%) |
Nov 11, 2015 | 42.66 | 42.77 | 42.13 | 42.23 | 4,368,242 | -0.20(-0.47%) |
Nov 10, 2015 | 42.47 | 42.77 | 42.17 | 42.43 | 4,786,209 | -0.15(-0.35%) |
Nov 09, 2015 | 43.61 | 43.61 | 42.21 | 42.58 | 8,090,849 | -1.38(-3.14%) |
Nov 06, 2015 | 43.74 | 44.02 | 43.50 | 43.96 | 4,080,658 | +0.04(+0.10%) |
Nov 05, 2015 | 44.22 | 44.38 | 43.68 | 43.92 | 4,190,703 | -0.23(-0.52%) |
Nov 04, 2015 | 44.60 | 44.72 | 44.02 | 44.14 | 3,813,938 | -0.41(-0.93%) |
Nov 03, 2015 | 44.10 | 44.71 | 44.06 | 44.56 | 4,318,925 | +0.23(+0.53%) |
Nov 02, 2015 | 44.03 | 44.51 | 44.01 | 44.32 | 4,725,733 | +0.57(+1.30%) |
Oct 30, 2015 | 44.86 | 44.86 | 43.50 | 43.76 | 7,929,452 | -0.99(-2.21%) |
Oct 29, 2015 | 44.99 | 45.05 | 44.56 | 44.74 | 3,763,346 | -0.28(-0.63%) |
Oct 28, 2015 | 45.17 | 45.59 | 44.36 | 45.03 | 6,105,300 | -0.12(-0.27%) |
Oct 27, 2015 | 45.64 | 45.77 | 44.87 | 45.15 | 4,277,438 | -0.62(-1.36%) |
Oct 26, 2015 | 44.79 | 45.96 | 44.78 | 45.77 | 5,768,251 | +0.80(+1.77%) |
Oct 23, 2015 | 45.32 | 45.32 | 44.57 | 44.98 | 6,493,128 | +0.13(+0.29%) |
Oct 22, 2015 | 45.75 | 46.04 | 44.75 | 44.85 | 8,816,929 | -0.54(-1.20%) |
Oct 21, 2015 | 45.17 | 45.92 | 44.79 | 45.39 | 9,977,606 | +0.33(+0.73%) |
Oct 20, 2015 | 46.29 | 46.41 | 45.01 | 45.06 | 25,004,670 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.36 | 43.88 | 44.25 | 6,168,924 | -0.28(-0.62%) |
Oct 16, 2015 | 43.81 | 44.60 | 43.05 | 44.53 | 15,746,191 | +1.78(+4.17%) |
Oct 15, 2015 | 42.56 | 42.85 | 41.95 | 42.74 | 7,648,106 | +0.43(+1.01%) |
Oct 14, 2015 | 42.92 | 43.24 | 42.16 | 42.32 | 7,016,415 | -0.58(-1.35%) |
Oct 13, 2015 | 43.20 | 43.81 | 42.81 | 42.90 | 8,398,310 | -0.53(-1.21%) |
Oct 12, 2015 | 43.22 | 43.94 | 43.19 | 43.42 | 11,477,676 | +0.36(+0.84%) |
Oct 09, 2015 | 41.38 | 43.17 | 41.32 | 43.06 | 16,066,132 | +1.71(+4.14%) |
Oct 08, 2015 | 41.14 | 41.87 | 40.67 | 41.35 | 21,361,668 | -0.15(-0.37%) |
Oct 07, 2015 | 42.79 | 43.46 | 41.19 | 41.51 | 60,021,040 | -9.63(-18.83%) |
Oct 06, 2015 | 50.77 | 51.21 | 50.28 | 51.14 | 18,640,842 | +0.23(+0.45%) |
Oct 05, 2015 | 50.64 | 51.06 | 49.90 | 50.91 | 6,727,435 | +0.89(+1.78%) |
Oct 02, 2015 | 48.02 | 50.20 | 48.02 | 50.02 | 9,053,569 | +1.06(+2.17%) |
Oct 01, 2015 | 49.05 | 49.36 | 48.43 | 48.96 | 5,191,524 | -0.05(-0.10%) |
Sep 30, 2015 | 47.52 | 49.19 | 47.01 | 49.01 | 8,652,949 | +2.33(+4.99%) |
Sep 29, 2015 | 46.70 | 46.84 | 46.12 | 46.68 | 7,058,748 | +0.09(+0.20%) |
Sep 28, 2015 | 47.81 | 47.94 | 46.54 | 46.59 | 6,639,935 | -1.59(-3.31%) |
Sep 25, 2015 | 48.58 | 48.86 | 47.95 | 48.18 | 5,506,508 | +0.17(+0.36%) |
Sep 24, 2015 | 48.15 | 48.15 | 47.38 | 48.01 | 4,971,678 | -0.37(-0.76%) |
Sep 23, 2015 | 48.62 | 48.81 | 48.08 | 48.38 | 4,374,101 | -0.23(-0.48%) |
Sep 22, 2015 | 48.73 | 49.06 | 48.38 | 48.61 | 5,972,913 | -0.69(-1.40%) |
Sep 21, 2015 | 49.35 | 49.48 | 48.60 | 49.30 | 5,989,138 | +0.17(+0.35%) |
Sep 18, 2015 | 49.79 | 50.36 | 48.95 | 49.13 | 8,916,261 | -1.73(-3.40%) |
Sep 17, 2015 | 50.84 | 51.43 | 50.52 | 50.86 | 6,114,271 | -0.06(-0.12%) |
Sep 16, 2015 | 50.45 | 51.00 | 50.03 | 50.92 | 4,340,083 | +0.40(+0.79%) |
Sep 15, 2015 | 49.84 | 50.70 | 49.32 | 50.52 | 3,748,834 | +0.90(+1.82%) |
Sep 14, 2015 | 49.76 | 49.90 | 49.38 | 49.62 | 2,986,460 | -0.29(-0.59%) |
Sep 11, 2015 | 49.04 | 49.94 | 48.81 | 49.92 | 4,431,731 | +0.94(+1.91%) |
Sep 10, 2015 | 49.52 | 49.78 | 48.72 | 48.98 | 5,157,398 | -0.69(-1.38%) |
Sep 09, 2015 | 50.76 | 51.18 | 49.56 | 49.67 | 5,318,597 | -0.45(-0.91%) |
Sep 08, 2015 | 49.54 | 50.24 | 49.33 | 50.12 | 5,111,182 | +1.76(+3.64%) |
Sep 04, 2015 | 48.45 | 48.36 | 48.36 | 48.36 | 3,460,853 | -0.82(-1.66%) |
Sep 03, 2015 | 49.44 | 49.62 | 48.89 | 49.17 | 2,965,291 | -0.03(-0.06%) |
Sep 02, 2015 | 49.06 | 49.21 | 48.26 | 49.21 | 5,446,808 | +0.72(+1.48%) |
Sep 01, 2015 | 47.57 | 48.76 | 47.51 | 48.49 | 7,317,757 | -0.41(-0.84%) |
Aug 31, 2015 | 49.65 | 49.85 | 48.86 | 48.90 | 5,258,457 | -1.26(-2.51%) |
Aug 28, 2015 | 50.35 | 50.73 | 49.82 | 50.16 | 4,772,180 | -0.28(-0.55%) |
Aug 27, 2015 | 49.10 | 50.85 | 49.10 | 50.43 | 8,568,976 | +1.59(+3.25%) |
Aug 26, 2015 | 47.79 | 48.96 | 46.94 | 48.84 | 7,442,509 | +2.19(+4.70%) |
Aug 25, 2015 | 48.60 | 48.69 | 46.61 | 46.65 | 10,322,525 | -0.67(-1.41%) |
Aug 24, 2015 | 45.29 | 48.42 | 43.76 | 47.32 | 17,017,146 | -1.54(-3.15%) |
Aug 21, 2015 | 49.68 | 50.00 | 48.55 | 48.86 | 14,281,062 | -1.30(-2.59%) |
Aug 20, 2015 | 52.23 | 52.46 | 50.09 | 50.16 | 12,606,121 | -2.62(-4.96%) |
Aug 19, 2015 | 52.42 | 53.17 | 52.01 | 52.77 | 16,245,386 | +1.16(+2.24%) |
Aug 18, 2015 | 51.92 | 52.17 | 51.43 | 51.61 | 7,386,114 | -0.51(-0.98%) |
Aug 17, 2015 | 50.79 | 52.53 | 50.58 | 52.12 | 9,839,006 | +0.88(+1.72%) |
Aug 14, 2015 | 51.22 | 51.58 | 50.89 | 51.24 | 6,116,567 | -0.13(-0.25%) |
Aug 13, 2015 | 49.96 | 52.16 | 49.84 | 51.37 | 12,809,356 | +1.91(+3.87%) |
Aug 12, 2015 | 50.25 | 50.27 | 48.26 | 49.46 | 19,416,688 | -1.75(-3.42%) |
Aug 11, 2015 | 53.00 | 53.00 | 50.88 | 51.21 | 15,750,278 | -2.62(-4.87%) |
Aug 10, 2015 | 54.11 | 54.47 | 53.77 | 53.83 | 2,103,119 | +0.13(+0.24%) |
Aug 07, 2015 | 53.61 | 53.69 | 53.10 | 53.70 | 2,353,060 | -0.10(-0.18%) |
Aug 06, 2015 | 54.72 | 54.97 | 53.63 | 53.80 | 3,324,181 | -0.78(-1.43%) |
Aug 05, 2015 | 54.53 | 54.94 | 54.22 | 54.58 | 2,275,949 | +0.52(+0.96%) |
Aug 04, 2015 | 53.94 | 54.37 | 53.81 | 54.06 | 2,288,865 | +0.23(+0.42%) |
Aug 03, 2015 | 53.97 | 54.09 | 53.40 | 53.83 | 2,436,467 | +0.04(+0.07%) |
Jul 31, 2015 | 54.26 | 54.36 | 53.74 | 53.80 | 2,338,675 | -0.16(-0.30%) |
Jul 30, 2015 | 53.83 | 54.16 | 53.34 | 53.96 | 2,279,168 | +0.15(+0.28%) |
Jul 29, 2015 | 53.42 | 54.10 | 53.25 | 53.80 | 3,440,636 | +0.50(+0.94%) |
Jul 28, 2015 | 53.06 | 53.41 | 52.56 | 53.30 | 3,267,186 | +0.59(+1.13%) |
Jul 27, 2015 | 52.67 | 52.94 | 52.31 | 52.71 | 6,111,368 | -0.45(-0.84%) |
Jul 24, 2015 | 54.08 | 54.22 | 52.95 | 53.15 | 4,336,664 | -0.68(-1.26%) |
Jul 23, 2015 | 54.58 | 54.70 | 53.69 | 53.83 | 5,705,572 | -0.91(-1.67%) |
Jul 22, 2015 | 54.04 | 55.12 | 53.96 | 54.75 | 5,244,540 | +0.42(+0.78%) |
Jul 21, 2015 | 54.08 | 54.43 | 53.85 | 54.32 | 3,681,446 | +0.30(+0.56%) |
Jul 20, 2015 | 53.94 | 54.36 | 53.59 | 54.02 | 3,657,359 | +0.15(+0.28%) |
Jul 17, 2015 | 53.96 | 54.10 | 53.56 | 53.87 | 6,116,577 | -0.23(-0.42%) |
Jul 16, 2015 | 54.86 | 55.07 | 53.82 | 54.10 | 6,127,284 | -0.39(-0.71%) |
Jul 15, 2015 | 55.82 | 55.82 | 53.67 | 54.48 | 16,103,032 | -1.65(-2.95%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,334 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,950,024 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.12 | 55.45 | 8,199,931 | +1.75(+3.26%) |
Jul 09, 2015 | 54.01 | 54.83 | 53.62 | 53.70 | 8,582,884 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,781,190 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.01 | 54.86 | 10,591,202 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,848,030 | -0.54(-0.96%) |
Jul 02, 2015 | 56.08 | 55.87 | 55.87 | 55.87 | 3,306,750 | -0.09(-0.15%) |
Jul 01, 2015 | 55.60 | 56.39 | 55.55 | 55.96 | 5,045,696 | +0.98(+1.79%) |
Jun 30, 2015 | 55.16 | 55.22 | 54.47 | 54.97 | 4,695,218 | +0.29(+0.52%) |
Jun 29, 2015 | 56.02 | 56.25 | 54.58 | 54.69 | 5,473,684 | -1.92(-3.39%) |
Jun 26, 2015 | 55.97 | 56.79 | 55.77 | 56.60 | 3,539,278 | +0.84(+1.50%) |
Jun 25, 2015 | 56.05 | 56.14 | 55.66 | 55.77 | 3,940,004 | -0.08(-0.14%) |
Jun 24, 2015 | 56.18 | 56.21 | 55.82 | 55.85 | 4,094,083 | -0.32(-0.57%) |
Jun 23, 2015 | 56.63 | 56.68 | 56.07 | 56.16 | 2,745,010 | -0.24(-0.42%) |
Jun 22, 2015 | 56.52 | 56.93 | 56.22 | 56.40 | 4,080,081 | +0.09(+0.16%) |
Jun 19, 2015 | 56.38 | 56.57 | 56.28 | 56.31 | 3,351,850 | -0.25(-0.44%) |
Jun 18, 2015 | 55.80 | 56.96 | 55.73 | 56.56 | 3,296,554 | +0.84(+1.51%) |
Jun 17, 2015 | 55.89 | 56.01 | 55.37 | 55.72 | 3,061,021 | -0.32(-0.57%) |
Jun 16, 2015 | 55.39 | 56.06 | 55.39 | 56.03 | 3,512,858 | +0.57(+1.03%) |
Jun 15, 2015 | 55.19 | 55.56 | 54.97 | 55.46 | 1,989,733 | -0.14(-0.25%) |
Jun 12, 2015 | 55.57 | 55.80 | 55.45 | 55.60 | 3,631,713 | -0.13(-0.24%) |
Jun 11, 2015 | 56.08 | 56.20 | 55.66 | 55.74 | 1,945,132 | -0.16(-0.29%) |
Jun 10, 2015 | 55.22 | 56.00 | 55.22 | 55.90 | 2,979,200 | +0.62(+1.11%) |
Jun 09, 2015 | 55.15 | 55.41 | 55.03 | 55.28 | 2,807,935 | +0.05(+0.10%) |
Jun 08, 2015 | 55.26 | 55.78 | 55.19 | 55.23 | 4,365,969 | -0.18(-0.32%) |
Jun 05, 2015 | 55.15 | 55.63 | 55.03 | 55.41 | 2,631,264 | +0.16(+0.30%) |
Jun 04, 2015 | 55.38 | 55.60 | 55.05 | 55.24 | 3,882,582 | -0.63(-1.13%) |
Jun 03, 2015 | 55.27 | 56.30 | 54.92 | 55.87 | 8,145,208 | +1.03(+1.87%) |
Jun 02, 2015 | 55.06 | 55.39 | 54.78 | 54.84 | 3,541,536 | -0.24(-0.44%) |
Jun 01, 2015 | 54.84 | 55.43 | 54.64 | 55.09 | 4,062,098 | +0.10(+0.18%) |
May 29, 2015 | 55.88 | 56.02 | 54.80 | 54.99 | 6,077,979 | -1.03(-1.84%) |
May 28, 2015 | 56.11 | 56.26 | 55.62 | 56.02 | 4,638,015 | -0.11(-0.20%) |
May 27, 2015 | 56.47 | 56.67 | 55.92 | 56.13 | 5,629,664 | +0.27(+0.48%) |
May 26, 2015 | 55.83 | 56.27 | 55.35 | 55.86 | 4,927,662 | +0.00(+0.00%) |
May 22, 2015 | 56.98 | 55.86 | 55.86 | 55.86 | 9,231,700 | -1.16(-2.03%) |
May 21, 2015 | 57.69 | 57.74 | 56.84 | 57.02 | 5,548,838 | -0.88(-1.52%) |
May 20, 2015 | 57.94 | 58.52 | 57.46 | 57.90 | 5,810,855 | +0.35(+0.60%) |
May 19, 2015 | 57.28 | 57.94 | 56.97 | 57.55 | 7,824,946 | +0.44(+0.77%) |
May 18, 2015 | 57.24 | 57.90 | 56.72 | 57.11 | 6,035,453 | -0.23(-0.39%) |
May 15, 2015 | 55.98 | 57.43 | 55.60 | 57.34 | 10,182,489 | +2.40(+4.38%) |
May 14, 2015 | 55.15 | 55.38 | 54.78 | 54.94 | 3,283,881 | +0.07(+0.13%) |
May 13, 2015 | 55.00 | 55.45 | 54.73 | 54.86 | 2,763,011 | -0.30(-0.54%) |
May 12, 2015 | 54.45 | 55.46 | 54.41 | 55.16 | 4,727,776 | +0.40(+0.72%) |
May 11, 2015 | 54.90 | 55.19 | 54.70 | 54.77 | 7,142,169 | -0.09(-0.16%) |
May 08, 2015 | 55.53 | 56.00 | 54.84 | 54.85 | 7,972,470 | -0.15(-0.28%) |
May 07, 2015 | 54.57 | 55.25 | 54.28 | 55.00 | 5,510,226 | +0.56(+1.03%) |
May 06, 2015 | 55.08 | 55.18 | 54.23 | 54.44 | 4,826,107 | -0.48(-0.87%) |
May 05, 2015 | 55.11 | 55.29 | 54.82 | 54.92 | 8,034,846 | -0.62(-1.12%) |
May 04, 2015 | 56.11 | 57.44 | 55.52 | 55.54 | 16,634,126 | -0.54(-0.97%) |
May 01, 2015 | 52.79 | 56.14 | 52.76 | 56.08 | 28,087,302 | +3.62(+6.91%) |
Apr 30, 2015 | 52.52 | 52.98 | 52.24 | 52.46 | 4,227,157 | -0.18(-0.34%) |
Apr 29, 2015 | 52.65 | 52.95 | 52.51 | 52.64 | 4,712,042 | -0.36(-0.68%) |
Apr 28, 2015 | 52.66 | 53.24 | 52.42 | 53.00 | 4,952,847 | +0.14(+0.27%) |
Apr 27, 2015 | 53.15 | 53.35 | 52.72 | 52.86 | 6,384,638 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.18 | 51.31 | 53.15 | 12,483,622 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.53 | 50.87 | 51.31 | 7,437,750 | +0.02(+0.04%) |
Apr 22, 2015 | 50.96 | 52.06 | 50.32 | 51.29 | 21,049,508 | +1.95(+3.95%) |
Apr 21, 2015 | 49.43 | 49.52 | 49.00 | 49.34 | 7,715,353 | -0.15(-0.30%) |
Apr 20, 2015 | 49.11 | 49.63 | 48.86 | 49.49 | 4,814,827 | +0.82(+1.68%) |
Apr 17, 2015 | 48.19 | 48.83 | 48.05 | 48.67 | 6,742,308 | +0.16(+0.33%) |
Apr 16, 2015 | 48.57 | 49.28 | 48.44 | 48.51 | 4,917,882 | -0.07(-0.14%) |
Apr 15, 2015 | 48.80 | 49.08 | 48.56 | 48.58 | 4,381,878 | -0.01(-0.03%) |
Apr 14, 2015 | 48.97 | 49.03 | 48.40 | 48.59 | 4,637,257 | -0.67(-1.36%) |
Apr 13, 2015 | 48.67 | 49.55 | 48.42 | 49.26 | 7,096,686 | +0.43(+0.87%) |
Apr 10, 2015 | 48.18 | 48.89 | 48.05 | 48.83 | 4,000,119 | +0.67(+1.39%) |
Apr 09, 2015 | 47.63 | 48.19 | 47.61 | 48.16 | 6,502,675 | +0.38(+0.79%) |
Apr 08, 2015 | 47.99 | 48.16 | 47.55 | 47.78 | 5,156,949 | +0.26(+0.54%) |
Apr 07, 2015 | 48.41 | 48.50 | 47.45 | 47.53 | 7,168,479 | -0.87(-1.81%) |
Apr 06, 2015 | 48.24 | 48.86 | 48.05 | 48.40 | 4,123,292 | -0.04(-0.08%) |
Apr 02, 2015 | 47.97 | 48.44 | 48.44 | 48.44 | 5,842,809 | +0.58(+1.20%) |
Apr 01, 2015 | 47.75 | 47.89 | 47.44 | 47.86 | 4,461,060 | +0.07(+0.15%) |
Mar 31, 2015 | 48.09 | 48.46 | 47.79 | 47.79 | 3,945,836 | -0.42(-0.87%) |
Mar 30, 2015 | 47.57 | 48.31 | 47.57 | 48.21 | 3,318,430 | +0.67(+1.40%) |
Mar 27, 2015 | 47.72 | 48.00 | 47.46 | 47.54 | 3,208,455 | -0.15(-0.31%) |
Mar 26, 2015 | 47.67 | 48.07 | 47.49 | 47.69 | 4,270,879 | -0.36(-0.76%) |
Mar 25, 2015 | 48.87 | 48.87 | 48.03 | 48.05 | 5,683,590 | -0.62(-1.27%) |
Mar 24, 2015 | 48.26 | 48.78 | 48.26 | 48.67 | 7,500,152 | +0.55(+1.14%) |
Mar 23, 2015 | 48.11 | 48.62 | 48.03 | 48.12 | 5,690,619 | +0.04(+0.08%) |
Mar 20, 2015 | 48.09 | 48.57 | 47.88 | 48.09 | 11,491,381 | +0.29(+0.60%) |
Mar 19, 2015 | 47.84 | 48.07 | 47.65 | 47.80 | 5,077,699 | -0.12(-0.25%) |
Mar 18, 2015 | 47.33 | 48.15 | 47.06 | 47.92 | 4,401,360 | +0.66(+1.39%) |
Mar 17, 2015 | 47.40 | 47.52 | 47.21 | 47.27 | 4,687,012 | -0.20(-0.42%) |
Mar 16, 2015 | 47.39 | 47.64 | 47.18 | 47.47 | 5,228,041 | +0.41(+0.88%) |
Mar 13, 2015 | 47.56 | 47.56 | 46.62 | 47.05 | 4,322,511 | -0.20(-0.42%) |
Mar 12, 2015 | 46.78 | 47.31 | 46.59 | 47.25 | 4,763,731 | +0.81(+1.75%) |
Mar 11, 2015 | 47.05 | 47.47 | 46.38 | 46.44 | 7,703,078 | -0.84(-1.77%) |
Mar 10, 2015 | 47.94 | 48.07 | 47.26 | 47.28 | 5,248,631 | -0.95(-1.96%) |
Mar 09, 2015 | 48.12 | 48.55 | 48.08 | 48.23 | 3,912,165 | +0.17(+0.35%) |
Mar 06, 2015 | 48.47 | 48.74 | 47.83 | 48.06 | 6,947,505 | -0.83(-1.69%) |
Mar 05, 2015 | 48.61 | 49.09 | 48.36 | 48.88 | 5,522,356 | +0.27(+0.55%) |
Mar 04, 2015 | 48.86 | 49.27 | 49.48 | 48.61 | 12,691,682 | -0.87(-1.75%) |
Mar 03, 2015 | 49.17 | 49.55 | 48.79 | 49.48 | 7,656,770 | -0.18(-0.35%) |