Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.71 | 51.27 | 51.27 | 51.27 | 1,905,573 | -0.59(-1.15%) |
Dec 30, 2015 | 52.15 | 52.31 | 51.83 | 51.87 | 1,844,278 | -0.31(-0.60%) |
Dec 29, 2015 | 52.10 | 52.43 | 51.91 | 52.18 | 1,811,619 | +0.45(+0.88%) |
Dec 28, 2015 | 52.03 | 52.07 | 51.47 | 51.73 | 2,220,103 | -0.41(-0.79%) |
Dec 24, 2015 | 51.88 | 52.14 | 52.14 | 52.14 | 1,572,679 | +0.21(+0.40%) |
Dec 23, 2015 | 51.76 | 52.04 | 51.76 | 51.93 | 2,320,572 | +0.32(+0.62%) |
Dec 22, 2015 | 50.96 | 51.75 | 50.58 | 51.61 | 2,667,540 | +0.99(+1.96%) |
Dec 21, 2015 | 50.84 | 51.12 | 50.32 | 50.62 | 3,775,085 | -0.02(-0.05%) |
Dec 18, 2015 | 51.29 | 51.29 | 50.17 | 50.65 | 8,099,945 | -0.86(-1.67%) |
Dec 17, 2015 | 52.36 | 52.36 | 51.50 | 51.50 | 2,617,672 | -0.83(-1.59%) |
Dec 16, 2015 | 52.26 | 52.44 | 51.64 | 52.34 | 2,636,520 | +0.56(+1.08%) |
Dec 15, 2015 | 51.03 | 52.02 | 50.97 | 51.78 | 3,657,571 | +1.08(+2.13%) |
Dec 14, 2015 | 50.85 | 51.30 | 50.31 | 50.70 | 2,853,245 | -0.07(-0.13%) |
Dec 11, 2015 | 50.94 | 51.30 | 50.52 | 50.76 | 2,568,061 | -0.83(-1.62%) |
Dec 10, 2015 | 51.95 | 52.09 | 51.45 | 51.60 | 2,927,055 | -0.35(-0.67%) |
Dec 09, 2015 | 52.44 | 52.92 | 51.80 | 51.94 | 3,101,465 | -0.79(-1.50%) |
Dec 08, 2015 | 53.16 | 53.16 | 52.58 | 52.73 | 2,947,044 | -0.44(-0.82%) |
Dec 07, 2015 | 53.14 | 53.42 | 53.01 | 53.17 | 3,239,912 | -0.08(-0.16%) |
Dec 04, 2015 | 52.00 | 53.33 | 51.99 | 53.26 | 3,206,001 | +1.42(+2.74%) |
Dec 03, 2015 | 51.98 | 52.25 | 51.60 | 51.83 | 3,872,521 | -0.10(-0.19%) |
Dec 02, 2015 | 52.48 | 52.58 | 51.87 | 51.93 | 3,246,488 | -0.50(-0.96%) |
Dec 01, 2015 | 52.31 | 53.04 | 52.24 | 52.44 | 4,130,993 | +0.61(+1.18%) |
Nov 30, 2015 | 52.00 | 52.15 | 51.65 | 51.83 | 3,647,996 | -0.07(-0.13%) |
Nov 27, 2015 | 51.64 | 51.95 | 51.56 | 51.89 | 994,797 | +0.34(+0.66%) |
Nov 25, 2015 | 51.88 | 51.55 | 51.55 | 51.55 | 2,113,617 | -0.17(-0.34%) |
Nov 24, 2015 | 51.60 | 51.91 | 51.41 | 51.73 | 1,973,453 | -0.14(-0.27%) |
Nov 23, 2015 | 52.06 | 52.11 | 51.74 | 51.87 | 2,678,112 | -0.19(-0.36%) |
Nov 20, 2015 | 52.02 | 52.53 | 51.91 | 52.06 | 3,745,866 | -0.02(-0.05%) |
Nov 19, 2015 | 52.18 | 52.28 | 51.95 | 52.08 | 2,020,262 | -0.11(-0.20%) |
Nov 18, 2015 | 51.57 | 52.29 | 51.57 | 52.19 | 2,538,077 | +0.65(+1.26%) |
Nov 17, 2015 | 51.88 | 52.17 | 51.48 | 51.54 | 2,620,370 | -0.34(-0.65%) |
Nov 16, 2015 | 51.14 | 51.88 | 51.02 | 51.88 | 3,123,264 | +0.58(+1.14%) |
Nov 13, 2015 | 51.40 | 51.64 | 51.15 | 51.29 | 2,813,242 | -0.11(-0.22%) |
Nov 12, 2015 | 51.31 | 51.68 | 51.18 | 51.41 | 3,706,123 | -0.47(-0.90%) |
Nov 11, 2015 | 52.20 | 52.22 | 51.78 | 51.88 | 1,767,202 | -0.16(-0.32%) |
Nov 10, 2015 | 52.18 | 52.30 | 51.88 | 52.04 | 2,206,052 | -0.16(-0.31%) |
Nov 09, 2015 | 52.62 | 52.64 | 51.95 | 52.20 | 2,985,908 | -0.45(-0.86%) |
Nov 06, 2015 | 52.59 | 53.01 | 52.12 | 52.66 | 3,732,527 | +0.43(+0.82%) |
Nov 05, 2015 | 51.74 | 52.36 | 51.69 | 52.23 | 3,931,312 | +0.54(+1.05%) |
Nov 04, 2015 | 51.86 | 52.03 | 51.14 | 51.69 | 4,451,098 | -0.22(-0.43%) |
Nov 03, 2015 | 51.71 | 52.07 | 50.66 | 51.91 | 7,628,054 | +1.12(+2.20%) |
Nov 02, 2015 | 51.04 | 51.23 | 50.50 | 50.79 | 6,492,321 | -0.07(-0.13%) |
Oct 30, 2015 | 51.65 | 51.73 | 50.83 | 50.86 | 4,761,775 | -0.75(-1.45%) |
Oct 29, 2015 | 51.09 | 51.72 | 51.01 | 51.60 | 3,286,454 | +0.39(+0.77%) |
Oct 28, 2015 | 49.81 | 51.21 | 49.70 | 51.21 | 4,685,973 | +1.66(+3.35%) |
Oct 27, 2015 | 50.45 | 50.62 | 49.48 | 49.55 | 5,563,943 | -1.26(-2.47%) |
Oct 26, 2015 | 50.82 | 51.03 | 50.62 | 50.81 | 2,750,607 | +0.12(+0.23%) |
Oct 23, 2015 | 50.89 | 50.95 | 50.54 | 50.69 | 3,886,876 | +0.11(+0.21%) |
Oct 22, 2015 | 50.13 | 50.66 | 49.82 | 50.59 | 3,451,045 | +0.74(+1.48%) |
Oct 21, 2015 | 50.66 | 50.93 | 49.79 | 49.85 | 5,319,100 | -0.65(-1.29%) |
Oct 20, 2015 | 50.66 | 51.14 | 50.64 | 50.49 | 3,961,622 | -0.12(-0.24%) |
Oct 19, 2015 | 50.16 | 50.67 | 49.97 | 50.62 | 2,953,355 | +0.32(+0.64%) |
Oct 16, 2015 | 50.49 | 50.55 | 49.85 | 50.30 | 3,997,110 | -0.32(-0.63%) |
Oct 15, 2015 | 49.66 | 50.70 | 49.53 | 50.62 | 3,537,060 | +1.42(+2.89%) |
Oct 14, 2015 | 49.72 | 49.80 | 49.13 | 49.20 | 2,953,146 | -0.64(-1.29%) |
Oct 13, 2015 | 49.91 | 50.25 | 49.82 | 49.84 | 2,007,425 | -0.22(-0.44%) |
Oct 12, 2015 | 49.75 | 50.25 | 49.67 | 50.06 | 1,705,668 | +0.39(+0.78%) |
Oct 09, 2015 | 50.27 | 50.40 | 49.57 | 49.67 | 2,966,692 | -0.56(-1.11%) |
Oct 08, 2015 | 49.21 | 50.32 | 49.10 | 50.23 | 3,011,470 | +0.89(+1.80%) |
Oct 07, 2015 | 49.48 | 49.89 | 49.16 | 49.34 | 2,948,142 | +0.13(+0.27%) |
Oct 06, 2015 | 49.10 | 49.53 | 48.97 | 49.21 | 2,621,873 | -0.02(-0.03%) |
Oct 05, 2015 | 48.87 | 49.43 | 48.83 | 49.23 | 2,645,200 | +0.62(+1.27%) |
Oct 02, 2015 | 46.96 | 48.61 | 46.82 | 48.61 | 3,857,946 | +0.97(+2.04%) |
Oct 01, 2015 | 47.87 | 48.03 | 47.12 | 47.64 | 4,692,135 | -0.22(-0.46%) |
Sep 30, 2015 | 48.38 | 48.46 | 47.49 | 47.86 | 4,742,927 | -0.10(-0.21%) |
Sep 29, 2015 | 47.45 | 48.03 | 47.23 | 47.96 | 4,757,084 | +0.51(+1.07%) |
Sep 28, 2015 | 48.10 | 48.30 | 47.22 | 47.45 | 4,352,806 | -1.03(-2.12%) |
Sep 25, 2015 | 48.59 | 49.25 | 48.38 | 48.48 | 4,741,886 | +0.33(+0.68%) |
Sep 24, 2015 | 47.77 | 48.33 | 47.48 | 48.15 | 3,142,257 | +0.07(+0.14%) |
Sep 23, 2015 | 47.70 | 48.22 | 47.69 | 48.09 | 2,935,594 | +0.34(+0.71%) |
Sep 22, 2015 | 47.80 | 47.84 | 47.41 | 47.75 | 2,936,639 | -0.38(-0.79%) |
Sep 21, 2015 | 47.79 | 48.39 | 47.63 | 48.13 | 3,059,403 | +0.81(+1.72%) |
Sep 18, 2015 | 47.70 | 48.10 | 47.21 | 47.31 | 6,359,626 | -1.17(-2.41%) |
Sep 17, 2015 | 48.69 | 49.16 | 48.35 | 48.48 | 5,765,473 | -0.17(-0.35%) |
Sep 16, 2015 | 48.52 | 48.77 | 48.33 | 48.65 | 4,368,341 | +0.18(+0.37%) |
Sep 15, 2015 | 47.99 | 48.70 | 47.86 | 48.47 | 4,212,114 | +0.61(+1.27%) |
Sep 14, 2015 | 47.91 | 47.92 | 47.67 | 47.86 | 2,555,540 | +0.08(+0.17%) |
Sep 11, 2015 | 47.18 | 47.84 | 47.10 | 47.78 | 3,318,918 | +0.39(+0.82%) |
Sep 10, 2015 | 47.04 | 47.70 | 46.85 | 47.40 | 3,160,503 | +0.26(+0.56%) |
Sep 09, 2015 | 48.21 | 48.36 | 47.04 | 47.13 | 3,117,221 | -0.70(-1.46%) |
Sep 08, 2015 | 47.54 | 47.86 | 47.40 | 47.83 | 2,715,282 | +0.95(+2.03%) |
Sep 04, 2015 | 47.22 | 46.88 | 46.88 | 46.88 | 2,849,539 | -0.77(-1.62%) |
Sep 03, 2015 | 47.68 | 48.12 | 47.52 | 47.65 | 2,649,186 | +0.04(+0.09%) |
Sep 02, 2015 | 47.44 | 47.62 | 47.09 | 47.61 | 3,380,062 | +0.65(+1.38%) |
Sep 01, 2015 | 46.85 | 47.22 | 46.68 | 46.96 | 4,223,092 | -0.94(-1.96%) |
Aug 31, 2015 | 47.94 | 48.08 | 47.73 | 47.90 | 3,442,301 | -0.29(-0.60%) |
Aug 28, 2015 | 48.12 | 48.45 | 47.88 | 48.19 | 3,638,865 | -0.09(-0.19%) |
Aug 27, 2015 | 47.37 | 48.51 | 47.26 | 48.28 | 5,824,760 | +1.35(+2.87%) |
Aug 26, 2015 | 47.55 | 47.90 | 46.34 | 46.93 | 8,615,145 | +0.34(+0.72%) |
Aug 25, 2015 | 48.99 | 48.99 | 46.59 | 46.59 | 5,680,699 | -1.14(-2.40%) |
Aug 24, 2015 | 49.14 | 49.31 | 44.25 | 47.74 | 5,363,538 | -2.34(-4.67%) |
Aug 21, 2015 | 50.94 | 51.08 | 50.06 | 50.08 | 4,466,326 | -1.19(-2.31%) |
Aug 20, 2015 | 51.62 | 51.62 | 51.23 | 51.26 | 3,102,558 | -0.78(-1.51%) |
Aug 19, 2015 | 51.84 | 52.35 | 51.56 | 52.05 | 3,657,729 | +0.07(+0.14%) |
Aug 18, 2015 | 52.11 | 52.27 | 51.89 | 51.97 | 3,062,793 | -0.23(-0.44%) |
Aug 17, 2015 | 52.12 | 52.42 | 51.86 | 52.20 | 2,529,625 | -0.01(-0.02%) |
Aug 14, 2015 | 51.77 | 52.22 | 51.69 | 52.21 | 2,717,316 | +0.30(+0.58%) |
Aug 13, 2015 | 52.01 | 52.36 | 51.87 | 51.91 | 2,766,125 | -0.10(-0.19%) |
Aug 12, 2015 | 51.45 | 52.14 | 51.29 | 52.00 | 3,618,850 | +0.11(+0.22%) |
Aug 11, 2015 | 51.31 | 51.95 | 51.31 | 51.89 | 3,326,341 | +0.30(+0.59%) |
Aug 10, 2015 | 51.61 | 52.00 | 51.38 | 51.59 | 4,584,746 | +0.46(+0.90%) |
Aug 07, 2015 | 50.52 | 51.17 | 50.40 | 51.13 | 4,355,708 | +0.47(+0.92%) |
Aug 06, 2015 | 51.39 | 51.56 | 50.35 | 50.66 | 4,701,312 | -0.43(-0.85%) |
Aug 05, 2015 | 51.42 | 51.73 | 50.96 | 51.10 | 8,156,855 | +0.13(+0.26%) |
Aug 04, 2015 | 52.37 | 52.87 | 49.87 | 50.97 | 16,156,621 | -5.76(-10.15%) |
Aug 03, 2015 | 56.51 | 56.74 | 56.19 | 56.72 | 2,569,353 | +0.35(+0.62%) |
Jul 31, 2015 | 56.66 | 56.80 | 56.30 | 56.37 | 2,010,454 | -0.17(-0.30%) |
Jul 30, 2015 | 56.29 | 56.64 | 56.18 | 56.54 | 1,678,081 | +0.10(+0.17%) |
Jul 29, 2015 | 56.00 | 56.46 | 55.98 | 56.44 | 2,680,660 | +0.38(+0.67%) |
Jul 28, 2015 | 56.24 | 56.26 | 55.82 | 56.07 | 2,269,555 | +0.15(+0.26%) |
Jul 27, 2015 | 55.56 | 56.11 | 55.54 | 55.92 | 3,208,243 | +0.07(+0.12%) |
Jul 24, 2015 | 55.80 | 56.12 | 55.74 | 55.86 | 2,269,876 | -0.03(-0.06%) |
Jul 23, 2015 | 55.92 | 56.13 | 55.76 | 55.89 | 2,584,306 | -0.01(-0.01%) |
Jul 22, 2015 | 55.35 | 55.97 | 55.19 | 55.90 | 3,088,511 | +0.55(+0.99%) |
Jul 21, 2015 | 55.40 | 55.68 | 55.08 | 55.35 | 2,401,432 | -0.01(-0.01%) |
Jul 20, 2015 | 55.16 | 55.55 | 54.87 | 55.36 | 2,869,018 | +0.10(+0.18%) |
Jul 17, 2015 | 55.46 | 55.49 | 54.92 | 55.26 | 3,215,080 | -0.32(-0.57%) |
Jul 16, 2015 | 55.87 | 55.99 | 55.30 | 55.58 | 2,419,912 | -0.07(-0.12%) |
Jul 15, 2015 | 55.27 | 55.65 | 55.14 | 55.64 | 2,965,163 | +0.38(+0.70%) |
Jul 14, 2015 | 54.74 | 55.37 | 54.74 | 55.26 | 2,760,863 | +0.28(+0.51%) |
Jul 13, 2015 | 54.92 | 55.06 | 54.58 | 54.98 | 2,961,781 | +0.87(+1.60%) |
Jul 10, 2015 | 54.00 | 54.24 | 53.76 | 54.11 | 2,729,315 | +0.64(+1.19%) |
Jul 09, 2015 | 53.76 | 53.77 | 53.35 | 53.48 | 2,885,295 | +0.40(+0.75%) |
Jul 08, 2015 | 53.35 | 53.66 | 53.02 | 53.08 | 3,219,222 | -0.67(-1.25%) |
Jul 07, 2015 | 52.97 | 53.77 | 52.68 | 53.75 | 3,600,874 | +0.76(+1.43%) |
Jul 06, 2015 | 52.57 | 53.07 | 52.52 | 52.99 | 3,403,921 | -0.15(-0.28%) |
Jul 02, 2015 | 53.53 | 53.13 | 53.13 | 53.13 | 3,446,977 | -0.41(-0.76%) |
Jul 01, 2015 | 53.80 | 54.39 | 53.33 | 53.54 | 5,697,061 | +0.51(+0.96%) |
Jun 30, 2015 | 53.43 | 53.64 | 53.00 | 53.03 | 3,817,765 | +0.16(+0.29%) |
Jun 29, 2015 | 53.35 | 53.58 | 52.83 | 52.88 | 3,324,907 | -0.94(-1.75%) |
Jun 26, 2015 | 53.48 | 54.02 | 53.34 | 53.82 | 3,766,422 | +0.65(+1.23%) |
Jun 25, 2015 | 54.11 | 54.19 | 53.17 | 53.17 | 4,655,065 | -0.75(-1.40%) |
Jun 24, 2015 | 54.25 | 54.29 | 53.90 | 53.92 | 3,282,593 | -0.34(-0.62%) |
Jun 23, 2015 | 54.29 | 54.38 | 54.11 | 54.25 | 3,038,578 | +0.07(+0.12%) |
Jun 22, 2015 | 53.97 | 54.69 | 53.97 | 54.19 | 5,045,134 | -0.14(-0.26%) |
Jun 19, 2015 | 55.72 | 55.81 | 54.33 | 54.33 | 6,175,794 | -1.55(-2.78%) |
Jun 18, 2015 | 55.09 | 55.98 | 55.05 | 55.88 | 3,554,317 | +0.96(+1.74%) |
Jun 17, 2015 | 55.15 | 55.24 | 54.74 | 54.92 | 1,848,455 | -0.12(-0.22%) |
Jun 16, 2015 | 54.42 | 55.14 | 54.32 | 55.05 | 2,067,299 | +0.54(+0.99%) |
Jun 15, 2015 | 54.66 | 54.96 | 54.49 | 54.51 | 2,373,465 | -0.57(-1.04%) |
Jun 12, 2015 | 54.92 | 55.18 | 54.83 | 55.08 | 2,225,939 | -0.10(-0.18%) |
Jun 11, 2015 | 54.82 | 55.18 | 54.71 | 55.18 | 2,531,488 | +0.47(+0.87%) |
Jun 10, 2015 | 53.89 | 54.79 | 53.88 | 54.70 | 2,960,007 | +0.98(+1.83%) |
Jun 09, 2015 | 53.81 | 54.16 | 53.63 | 53.72 | 2,698,007 | -0.09(-0.17%) |
Jun 08, 2015 | 54.41 | 54.60 | 53.80 | 53.81 | 2,435,228 | -0.54(-0.99%) |
Jun 05, 2015 | 55.11 | 55.31 | 54.33 | 54.35 | 2,264,371 | -0.47(-0.85%) |
Jun 04, 2015 | 55.09 | 55.33 | 54.74 | 54.82 | 2,926,221 | -0.55(-0.99%) |
Jun 03, 2015 | 55.05 | 55.44 | 54.88 | 55.37 | 2,169,925 | +0.48(+0.88%) |
Jun 02, 2015 | 54.71 | 55.12 | 54.61 | 54.88 | 2,853,348 | +0.17(+0.31%) |
Jun 01, 2015 | 55.31 | 55.58 | 54.69 | 54.71 | 3,220,924 | -0.33(-0.59%) |
May 29, 2015 | 55.34 | 55.45 | 55.03 | 55.04 | 2,434,350 | -0.39(-0.71%) |
May 28, 2015 | 55.10 | 55.54 | 55.10 | 55.43 | 2,500,432 | +0.16(+0.28%) |
May 27, 2015 | 55.13 | 55.45 | 54.86 | 55.27 | 2,516,009 | +0.43(+0.79%) |
May 26, 2015 | 54.87 | 54.96 | 54.65 | 54.84 | 3,149,864 | -0.18(-0.33%) |
May 22, 2015 | 55.37 | 55.02 | 55.02 | 55.02 | 2,220,620 | -0.41(-0.73%) |
May 21, 2015 | 55.69 | 55.84 | 55.25 | 55.43 | 3,119,305 | -0.51(-0.92%) |
May 20, 2015 | 55.88 | 56.04 | 55.45 | 55.94 | 3,203,528 | -0.02(-0.03%) |
May 19, 2015 | 55.57 | 56.04 | 55.38 | 55.96 | 3,146,156 | +0.54(+0.97%) |
May 18, 2015 | 55.06 | 55.51 | 55.03 | 55.42 | 1,774,186 | +0.40(+0.72%) |
May 15, 2015 | 55.05 | 55.36 | 54.91 | 55.02 | 2,068,563 | -0.03(-0.06%) |
May 14, 2015 | 54.70 | 55.08 | 54.69 | 55.05 | 2,533,156 | +0.53(+0.97%) |
May 13, 2015 | 54.28 | 54.57 | 54.17 | 54.52 | 3,020,281 | +0.07(+0.12%) |
May 12, 2015 | 54.31 | 54.61 | 54.22 | 54.46 | 3,084,442 | +0.03(+0.06%) |
May 11, 2015 | 54.75 | 54.86 | 54.30 | 54.43 | 4,208,429 | -0.33(-0.59%) |
May 08, 2015 | 55.67 | 55.75 | 54.61 | 54.75 | 4,463,099 | -0.37(-0.66%) |
May 07, 2015 | 54.72 | 55.23 | 54.52 | 55.12 | 5,307,875 | +0.33(+0.61%) |
May 06, 2015 | 56.06 | 56.36 | 54.45 | 54.78 | 11,963,565 | -2.19(-3.84%) |
May 05, 2015 | 56.66 | 57.24 | 56.66 | 56.97 | 3,087,673 | +0.15(+0.26%) |
May 04, 2015 | 56.97 | 57.12 | 56.70 | 56.83 | 5,066,115 | -0.11(-0.19%) |
May 01, 2015 | 57.08 | 57.26 | 56.81 | 56.93 | 2,977,269 | +0.24(+0.42%) |
Apr 30, 2015 | 57.09 | 57.29 | 56.43 | 56.70 | 4,227,436 | -0.48(-0.84%) |
Apr 29, 2015 | 57.18 | 57.58 | 56.77 | 57.18 | 2,619,972 | -0.36(-0.62%) |
Apr 28, 2015 | 57.17 | 57.77 | 57.05 | 57.54 | 2,145,173 | +0.31(+0.54%) |
Apr 27, 2015 | 58.02 | 58.03 | 57.15 | 57.23 | 2,685,219 | -0.52(-0.90%) |
Apr 24, 2015 | 57.49 | 57.89 | 57.36 | 57.75 | 1,956,487 | +0.11(+0.20%) |
Apr 23, 2015 | 57.53 | 58.01 | 57.46 | 57.63 | 2,355,322 | -0.06(-0.10%) |
Apr 22, 2015 | 57.60 | 57.80 | 57.30 | 57.69 | 2,112,556 | +0.05(+0.08%) |
Apr 21, 2015 | 58.06 | 58.23 | 57.56 | 57.64 | 1,924,645 | -0.43(-0.74%) |
Apr 20, 2015 | 58.05 | 58.33 | 57.98 | 58.07 | 1,930,381 | +0.39(+0.68%) |
Apr 17, 2015 | 58.18 | 58.25 | 57.45 | 57.68 | 3,789,416 | -0.95(-1.62%) |
Apr 16, 2015 | 58.49 | 58.85 | 58.20 | 58.63 | 1,830,790 | +0.08(+0.14%) |
Apr 15, 2015 | 58.28 | 58.82 | 58.28 | 58.55 | 2,224,123 | +0.36(+0.62%) |
Apr 14, 2015 | 58.53 | 58.68 | 58.10 | 58.20 | 2,780,634 | -0.39(-0.67%) |
Apr 13, 2015 | 58.33 | 58.92 | 58.33 | 58.59 | 1,800,978 | -0.04(-0.07%) |
Apr 10, 2015 | 58.60 | 58.80 | 58.31 | 58.63 | 1,812,403 | +0.11(+0.18%) |
Apr 09, 2015 | 58.28 | 58.61 | 58.28 | 58.52 | 2,246,329 | +0.26(+0.45%) |
Apr 08, 2015 | 58.28 | 58.60 | 58.15 | 58.26 | 2,591,175 | +0.09(+0.15%) |
Apr 07, 2015 | 58.72 | 58.93 | 58.17 | 58.17 | 1,610,510 | -0.53(-0.90%) |
Apr 06, 2015 | 57.85 | 59.02 | 57.68 | 58.70 | 2,959,332 | +0.55(+0.94%) |
Apr 02, 2015 | 58.02 | 58.15 | 58.15 | 58.15 | 2,422,729 | +0.13(+0.22%) |
Apr 01, 2015 | 57.93 | 58.52 | 57.76 | 58.02 | 4,140,061 | +0.10(+0.17%) |
Mar 31, 2015 | 57.36 | 58.03 | 57.04 | 57.93 | 4,374,784 | +0.18(+0.31%) |
Mar 30, 2015 | 57.27 | 58.09 | 57.05 | 57.75 | 2,864,749 | +0.73(+1.28%) |
Mar 27, 2015 | 57.12 | 57.28 | 56.88 | 57.01 | 2,130,608 | -0.12(-0.21%) |
Mar 26, 2015 | 57.22 | 57.41 | 56.96 | 57.14 | 2,376,016 | -0.28(-0.50%) |
Mar 25, 2015 | 58.24 | 58.24 | 57.37 | 57.42 | 2,524,858 | -0.64(-1.11%) |
Mar 24, 2015 | 58.38 | 58.51 | 57.85 | 58.06 | 3,098,929 | -0.45(-0.77%) |
Mar 23, 2015 | 58.47 | 58.87 | 58.44 | 58.51 | 3,045,611 | +0.35(+0.60%) |
Mar 20, 2015 | 57.63 | 58.31 | 57.54 | 58.16 | 5,147,803 | +0.70(+1.22%) |
Mar 19, 2015 | 57.54 | 58.01 | 57.23 | 57.46 | 3,222,933 | -0.02(-0.03%) |
Mar 18, 2015 | 57.12 | 57.71 | 56.56 | 57.48 | 3,296,649 | +0.52(+0.91%) |
Mar 17, 2015 | 57.06 | 57.15 | 56.68 | 56.96 | 3,878,422 | -0.42(-0.72%) |
Mar 16, 2015 | 56.99 | 57.50 | 56.89 | 57.37 | 2,533,082 | +0.76(+1.34%) |
Mar 13, 2015 | 56.99 | 56.99 | 56.36 | 56.62 | 2,401,964 | -0.68(-1.19%) |
Mar 12, 2015 | 56.49 | 57.32 | 56.43 | 57.30 | 2,009,362 | +1.07(+1.90%) |
Mar 11, 2015 | 55.94 | 56.52 | 55.70 | 56.23 | 2,927,163 | +0.57(+1.02%) |
Mar 10, 2015 | 56.10 | 56.27 | 55.66 | 55.66 | 2,659,900 | -0.98(-1.72%) |
Mar 09, 2015 | 56.06 | 56.77 | 55.96 | 56.64 | 2,280,303 | +0.37(+0.65%) |
Mar 06, 2015 | 56.45 | 56.95 | 56.04 | 56.27 | 3,240,689 | -0.34(-0.60%) |
Mar 05, 2015 | 56.80 | 56.90 | 56.40 | 56.62 | 3,855,438 | +0.05(+0.09%) |
Mar 04, 2015 | 57.08 | 57.16 | 56.56 | 56.57 | 2,879,861 | -0.81(-1.40%) |
Mar 03, 2015 | 57.50 | 57.71 | 57.26 | 57.37 | 2,347,054 | -0.40(-0.69%) |
Mar 02, 2015 | 57.46 | 57.93 | 57.44 | 57.77 | 2,073,658 | +0.31(+0.54%) |
Feb 27, 2015 | 57.85 | 58.01 | 57.45 | 57.46 | 2,702,427 | -0.58(-1.00%) |
Feb 26, 2015 | 57.68 | 58.13 | 57.68 | 58.04 | 2,338,545 | +0.40(+0.69%) |
Feb 25, 2015 | 57.98 | 58.17 | 57.62 | 57.64 | 2,571,087 | -0.45(-0.77%) |
Feb 24, 2015 | 57.60 | 58.25 | 57.60 | 58.09 | 2,280,071 | +0.33(+0.58%) |
Feb 23, 2015 | 57.84 | 57.87 | 57.58 | 57.76 | 2,239,141 | -0.28(-0.47%) |
Feb 20, 2015 | 57.62 | 58.13 | 57.11 | 58.03 | 2,617,009 | +0.35(+0.60%) |
Feb 19, 2015 | 57.26 | 57.76 | 57.21 | 57.68 | 2,469,993 | +0.37(+0.65%) |
Feb 18, 2015 | 57.60 | 57.73 | 57.15 | 57.31 | 3,018,250 | -0.45(-0.79%) |
Feb 17, 2015 | 57.93 | 58.24 | 57.66 | 57.76 | 2,501,014 | -0.15(-0.27%) |
Feb 13, 2015 | 57.84 | 57.92 | 57.92 | 57.92 | 2,488,514 | -0.09(-0.15%) |
Feb 12, 2015 | 57.74 | 58.10 | 57.67 | 58.01 | 2,545,850 | +0.32(+0.55%) |
Feb 11, 2015 | 56.85 | 57.88 | 56.73 | 57.69 | 4,737,956 | +0.92(+1.61%) |
Feb 10, 2015 | 57.18 | 57.21 | 56.45 | 56.77 | 3,780,119 | +0.02(+0.03%) |
Feb 09, 2015 | 56.99 | 57.29 | 56.61 | 56.76 | 4,382,082 | -0.73(-1.27%) |
Feb 06, 2015 | 58.35 | 58.52 | 57.32 | 57.49 | 5,179,766 | -1.11(-1.89%) |
Feb 05, 2015 | 56.47 | 58.78 | 55.96 | 58.60 | 5,953,285 | -0.23(-0.39%) |
Feb 04, 2015 | 58.19 | 59.06 | 58.13 | 58.82 | 4,536,305 | +0.45(+0.76%) |
Feb 03, 2015 | 57.67 | 58.40 | 57.15 | 58.38 | 3,686,772 | +0.91(+1.58%) |
Feb 02, 2015 | 56.52 | 57.54 | 56.06 | 57.47 | 3,708,418 | +0.91(+1.60%) |
Jan 30, 2015 | 57.13 | 57.41 | 56.49 | 56.56 | 3,068,149 | -1.02(-1.77%) |
Jan 29, 2015 | 57.16 | 57.75 | 56.95 | 57.58 | 3,522,586 | +0.59(+1.04%) |
Jan 28, 2015 | 58.07 | 58.79 | 56.98 | 56.99 | 3,132,905 | -0.91(-1.57%) |
Jan 27, 2015 | 57.58 | 58.18 | 57.48 | 57.90 | 1,883,031 | -0.24(-0.40%) |
Jan 26, 2015 | 57.76 | 58.16 | 57.59 | 58.14 | 2,052,472 | +0.24(+0.42%) |
Jan 23, 2015 | 58.42 | 58.44 | 57.87 | 57.89 | 2,155,124 | -0.42(-0.72%) |
Jan 22, 2015 | 57.28 | 58.44 | 57.05 | 58.31 | 3,112,960 | +1.34(+2.35%) |
Jan 21, 2015 | 56.81 | 57.30 | 56.42 | 56.98 | 2,379,307 | -0.05(-0.09%) |
Jan 20, 2015 | 57.67 | 57.74 | 56.64 | 57.03 | 2,607,900 | -0.39(-0.68%) |
Jan 16, 2015 | 56.59 | 57.45 | 56.33 | 57.41 | 2,693,250 | +1.30(+2.33%) |
Jan 15, 2015 | 56.27 | 56.64 | 56.02 | 56.11 | 2,539,510 | -0.16(-0.29%) |
Jan 14, 2015 | 55.89 | 56.57 | 55.79 | 56.27 | 3,321,985 | -0.56(-0.98%) |
Jan 13, 2015 | 56.98 | 57.70 | 56.38 | 56.83 | 2,765,026 | +0.34(+0.60%) |
Jan 12, 2015 | 57.03 | 57.24 | 56.38 | 56.49 | 1,866,903 | -0.58(-1.02%) |
Jan 09, 2015 | 57.61 | 57.64 | 57.03 | 57.07 | 2,592,032 | -0.59(-1.03%) |
Jan 08, 2015 | 56.94 | 57.67 | 56.90 | 57.67 | 3,661,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.25 | 56.61 | 55.78 | 56.58 | 2,578,936 | +0.92(+1.65%) |
Jan 06, 2015 | 55.95 | 56.42 | 55.48 | 55.66 | 3,241,087 | -0.04(-0.07%) |
Jan 05, 2015 | 56.47 | 56.56 | 55.63 | 55.70 | 3,579,181 | -1.13(-1.98%) |