Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.25 | 41.39 | 40.39 | 40.46 | 4,274,072 | -0.94(-2.27%) |
Feb 26, 2016 | 41.57 | 41.60 | 40.85 | 41.40 | 2,956,189 | +0.06(+0.15%) |
Feb 25, 2016 | 40.92 | 41.60 | 39.93 | 41.34 | 3,595,632 | +0.40(+0.98%) |
Feb 24, 2016 | 39.83 | 41.00 | 39.01 | 40.94 | 4,486,660 | +0.84(+2.08%) |
Feb 23, 2016 | 40.53 | 40.66 | 39.57 | 40.10 | 3,492,036 | -0.40(-0.99%) |
Feb 22, 2016 | 38.89 | 40.52 | 38.89 | 40.50 | 5,976,073 | +1.73(+4.47%) |
Feb 19, 2016 | 37.73 | 39.22 | 36.78 | 38.77 | 24,031,578 | -2.80(-6.73%) |
Feb 18, 2016 | 41.12 | 41.84 | 40.34 | 41.57 | 10,524,287 | +0.37(+0.90%) |
Feb 17, 2016 | 40.48 | 41.61 | 40.27 | 41.20 | 9,027,722 | +1.06(+2.65%) |
Feb 16, 2016 | 39.14 | 40.72 | 39.04 | 40.13 | 5,683,210 | +1.57(+4.07%) |
Feb 12, 2016 | 38.59 | 38.56 | 38.56 | 38.56 | 4,822,056 | -0.22(-0.57%) |
Feb 11, 2016 | 38.30 | 38.93 | 37.82 | 38.78 | 3,832,614 | +0.00(+0.00%) |
Feb 10, 2016 | 39.91 | 40.10 | 38.75 | 38.78 | 3,333,723 | -0.91(-2.28%) |
Feb 09, 2016 | 39.60 | 40.79 | 39.49 | 39.69 | 5,642,116 | -0.40(-1.00%) |
Feb 08, 2016 | 37.96 | 40.91 | 37.82 | 40.09 | 8,512,157 | +2.11(+5.54%) |
Feb 05, 2016 | 37.40 | 38.59 | 36.82 | 37.99 | 5,939,021 | +0.59(+1.58%) |
Feb 04, 2016 | 38.85 | 38.85 | 36.90 | 37.40 | 7,048,771 | -2.44(-6.14%) |
Feb 03, 2016 | 38.89 | 40.04 | 38.51 | 39.84 | 5,121,765 | +1.08(+2.79%) |
Feb 02, 2016 | 39.56 | 39.56 | 38.37 | 38.76 | 3,999,423 | -0.61(-1.54%) |
Feb 01, 2016 | 38.21 | 39.57 | 37.70 | 39.37 | 3,611,651 | +0.65(+1.69%) |
Jan 29, 2016 | 38.18 | 38.78 | 38.00 | 38.71 | 2,686,437 | +0.88(+2.31%) |
Jan 28, 2016 | 39.17 | 39.27 | 37.44 | 37.84 | 2,131,096 | -0.02(-0.06%) |
Jan 27, 2016 | 37.60 | 38.52 | 37.58 | 37.86 | 2,317,655 | -0.02(-0.04%) |
Jan 26, 2016 | 37.35 | 38.07 | 37.12 | 37.88 | 2,692,998 | +0.92(+2.50%) |
Jan 25, 2016 | 37.79 | 37.99 | 36.87 | 36.95 | 4,050,797 | -0.91(-2.39%) |
Jan 22, 2016 | 38.08 | 38.71 | 37.49 | 37.86 | 5,379,265 | +0.22(+0.59%) |
Jan 21, 2016 | 36.50 | 38.02 | 36.24 | 37.64 | 6,962,189 | +1.29(+3.56%) |
Jan 20, 2016 | 35.91 | 36.76 | 35.24 | 36.35 | 5,894,906 | -0.03(-0.09%) |
Jan 19, 2016 | 36.08 | 36.64 | 35.13 | 36.38 | 5,530,837 | +0.54(+1.52%) |
Jan 15, 2016 | 35.08 | 35.83 | 35.83 | 35.83 | 4,858,837 | -0.27(-0.74%) |
Jan 14, 2016 | 36.32 | 36.70 | 35.19 | 36.10 | 4,519,146 | -0.13(-0.35%) |
Jan 13, 2016 | 37.21 | 37.53 | 36.14 | 36.23 | 3,562,464 | -0.92(-2.48%) |
Jan 12, 2016 | 37.35 | 37.47 | 36.52 | 37.15 | 3,765,329 | +0.24(+0.66%) |
Jan 11, 2016 | 36.69 | 37.29 | 36.17 | 36.91 | 4,695,620 | +0.45(+1.23%) |
Jan 08, 2016 | 38.22 | 38.25 | 36.38 | 36.46 | 5,092,721 | -1.78(-4.66%) |
Jan 07, 2016 | 37.11 | 39.07 | 37.07 | 38.24 | 9,660,232 | +0.01(+0.02%) |
Jan 06, 2016 | 38.67 | 38.88 | 37.62 | 38.23 | 5,349,571 | -1.17(-2.96%) |
Jan 05, 2016 | 39.12 | 39.89 | 38.40 | 39.40 | 6,732,164 | -0.13(-0.32%) |
Jan 04, 2016 | 39.27 | 39.58 | 38.40 | 39.52 | 5,730,728 | +0.25(+0.64%) |
Dec 31, 2015 | 39.59 | 39.27 | 39.27 | 39.27 | 3,046,016 | -0.39(-0.99%) |
Dec 30, 2015 | 40.08 | 40.44 | 39.63 | 39.67 | 2,109,325 | -0.45(-1.12%) |
Dec 29, 2015 | 40.07 | 40.83 | 40.00 | 40.12 | 3,087,422 | +0.42(+1.05%) |
Dec 28, 2015 | 39.91 | 40.32 | 39.42 | 39.70 | 2,755,418 | -0.47(-1.18%) |
Dec 24, 2015 | 40.60 | 40.17 | 40.17 | 40.17 | 1,128,050 | -0.48(-1.18%) |
Dec 23, 2015 | 40.42 | 40.89 | 39.77 | 40.65 | 3,380,466 | +0.59(+1.48%) |
Dec 22, 2015 | 39.31 | 40.31 | 38.96 | 40.06 | 4,476,514 | +0.60(+1.52%) |
Dec 21, 2015 | 40.18 | 40.34 | 38.97 | 39.46 | 4,624,279 | -0.42(-1.05%) |
Dec 18, 2015 | 40.38 | 40.64 | 39.41 | 39.88 | 7,897,303 | -0.60(-1.48%) |
Dec 17, 2015 | 42.69 | 42.69 | 40.42 | 40.48 | 7,551,275 | -2.16(-5.07%) |
Dec 16, 2015 | 43.34 | 43.52 | 41.85 | 42.64 | 6,534,978 | -0.34(-0.79%) |
Dec 15, 2015 | 43.36 | 43.69 | 42.82 | 42.98 | 5,619,376 | -0.20(-0.46%) |
Dec 14, 2015 | 43.96 | 44.40 | 42.77 | 43.17 | 6,104,325 | -0.53(-1.21%) |
Dec 11, 2015 | 44.15 | 44.38 | 43.55 | 43.70 | 4,487,395 | -1.06(-2.36%) |
Dec 10, 2015 | 44.89 | 45.67 | 44.64 | 44.76 | 3,332,058 | +0.08(+0.18%) |
Dec 09, 2015 | 44.37 | 45.60 | 44.27 | 44.68 | 4,504,730 | -0.13(-0.30%) |
Dec 08, 2015 | 44.15 | 45.55 | 44.05 | 44.81 | 5,212,182 | +0.32(+0.71%) |
Dec 07, 2015 | 44.70 | 44.70 | 43.10 | 44.50 | 8,938,191 | -0.50(-1.12%) |
Dec 04, 2015 | 44.77 | 45.45 | 44.37 | 45.00 | 6,161,009 | +0.06(+0.14%) |
Dec 03, 2015 | 44.78 | 45.12 | 43.85 | 44.94 | 6,563,602 | +0.31(+0.69%) |
Dec 02, 2015 | 44.93 | 45.50 | 44.39 | 44.63 | 4,235,284 | -0.11(-0.25%) |
Dec 01, 2015 | 44.55 | 44.92 | 44.23 | 44.74 | 4,423,599 | +0.35(+0.78%) |
Nov 30, 2015 | 45.30 | 45.46 | 44.22 | 44.40 | 6,347,401 | -1.02(-2.26%) |
Nov 27, 2015 | 45.48 | 45.78 | 44.99 | 45.42 | 1,770,688 | -0.14(-0.31%) |
Nov 25, 2015 | 45.50 | 45.56 | 45.56 | 45.56 | 2,663,108 | +0.35(+0.78%) |
Nov 24, 2015 | 44.33 | 45.94 | 44.28 | 45.21 | 4,578,828 | +0.74(+1.67%) |
Nov 23, 2015 | 43.83 | 45.14 | 43.65 | 44.46 | 5,526,288 | +0.63(+1.43%) |
Nov 20, 2015 | 44.02 | 44.65 | 43.73 | 43.84 | 3,850,228 | +0.28(+0.65%) |
Nov 19, 2015 | 43.43 | 43.87 | 43.02 | 43.56 | 3,977,620 | -0.03(-0.07%) |
Nov 18, 2015 | 42.95 | 43.67 | 42.55 | 43.59 | 4,671,040 | +0.78(+1.83%) |
Nov 17, 2015 | 43.49 | 43.54 | 42.11 | 42.80 | 4,366,988 | -0.07(-0.16%) |
Nov 16, 2015 | 41.92 | 43.09 | 41.38 | 42.87 | 8,392,051 | +0.60(+1.43%) |
Nov 13, 2015 | 39.55 | 42.57 | 39.51 | 42.27 | 30,546,984 | -7.45(-14.98%) |
Nov 12, 2015 | 48.82 | 50.54 | 48.81 | 49.72 | 8,404,683 | +0.90(+1.85%) |
Nov 11, 2015 | 49.53 | 49.79 | 47.83 | 48.82 | 5,995,478 | -1.89(-3.72%) |
Nov 10, 2015 | 49.31 | 50.79 | 48.80 | 50.71 | 3,864,373 | +1.59(+3.24%) |
Nov 09, 2015 | 51.31 | 51.32 | 48.72 | 49.12 | 5,274,704 | -2.43(-4.71%) |
Nov 06, 2015 | 52.12 | 52.48 | 51.49 | 51.55 | 2,452,171 | -0.69(-1.32%) |
Nov 05, 2015 | 52.10 | 52.47 | 51.41 | 52.24 | 2,139,109 | +0.20(+0.39%) |
Nov 04, 2015 | 52.57 | 52.67 | 51.77 | 52.03 | 1,791,831 | -0.45(-0.85%) |
Nov 03, 2015 | 51.76 | 52.70 | 51.61 | 52.48 | 2,850,756 | +1.40(+2.75%) |
Nov 02, 2015 | 50.98 | 51.30 | 49.74 | 51.08 | 2,847,642 | -0.01(-0.02%) |
Oct 30, 2015 | 50.75 | 51.41 | 50.44 | 51.08 | 1,959,273 | +0.40(+0.79%) |
Oct 29, 2015 | 50.79 | 50.79 | 50.07 | 50.69 | 1,397,916 | +0.03(+0.06%) |
Oct 28, 2015 | 50.85 | 51.59 | 50.08 | 50.65 | 2,531,782 | +0.06(+0.12%) |
Oct 27, 2015 | 51.23 | 51.23 | 49.93 | 50.59 | 2,714,950 | -0.51(-1.00%) |
Oct 26, 2015 | 50.74 | 51.18 | 49.93 | 51.10 | 2,663,281 | +0.19(+0.37%) |
Oct 23, 2015 | 53.23 | 53.80 | 50.61 | 50.91 | 3,139,177 | -2.76(-5.14%) |
Oct 22, 2015 | 53.27 | 53.90 | 52.94 | 53.67 | 2,007,590 | +0.65(+1.23%) |
Oct 21, 2015 | 53.94 | 54.48 | 52.95 | 53.02 | 2,276,393 | -0.67(-1.24%) |
Oct 20, 2015 | 53.49 | 54.19 | 53.28 | 53.69 | 1,736,729 | +0.07(+0.13%) |
Oct 19, 2015 | 52.64 | 53.65 | 52.43 | 53.61 | 1,946,562 | +0.92(+1.74%) |
Oct 16, 2015 | 52.93 | 53.20 | 52.27 | 52.70 | 1,545,532 | -0.12(-0.22%) |
Oct 15, 2015 | 52.69 | 52.85 | 51.51 | 52.82 | 2,504,318 | +0.43(+0.82%) |
Oct 14, 2015 | 53.82 | 54.08 | 52.15 | 52.38 | 3,087,393 | -1.30(-2.42%) |
Oct 13, 2015 | 53.88 | 54.31 | 53.35 | 53.69 | 1,892,981 | -0.24(-0.44%) |
Oct 12, 2015 | 53.72 | 54.09 | 53.35 | 53.92 | 1,318,063 | +0.31(+0.58%) |
Oct 09, 2015 | 53.96 | 54.31 | 53.48 | 53.61 | 1,860,887 | -0.42(-0.78%) |
Oct 08, 2015 | 53.22 | 54.17 | 53.06 | 54.03 | 2,491,867 | +0.79(+1.49%) |
Oct 07, 2015 | 54.45 | 54.60 | 52.88 | 53.24 | 3,416,500 | -0.36(-0.67%) |
Oct 06, 2015 | 54.35 | 54.92 | 53.51 | 53.60 | 3,273,739 | -0.78(-1.44%) |
Oct 05, 2015 | 55.22 | 55.36 | 53.61 | 54.38 | 5,730,542 | -0.57(-1.04%) |
Oct 02, 2015 | 52.85 | 55.01 | 51.64 | 54.95 | 6,431,549 | +2.70(+5.17%) |
Oct 01, 2015 | 52.38 | 52.60 | 51.65 | 52.25 | 2,068,691 | -0.20(-0.39%) |
Sep 30, 2015 | 51.93 | 52.51 | 51.84 | 52.46 | 1,779,133 | +0.93(+1.80%) |
Sep 29, 2015 | 51.78 | 51.94 | 51.14 | 51.53 | 2,240,449 | -0.33(-0.63%) |
Sep 28, 2015 | 53.30 | 53.40 | 51.81 | 51.86 | 1,703,723 | -1.54(-2.88%) |
Sep 25, 2015 | 53.80 | 54.08 | 53.25 | 53.39 | 1,172,078 | -0.07(-0.14%) |
Sep 24, 2015 | 53.54 | 53.76 | 53.19 | 53.47 | 1,339,788 | -0.40(-0.75%) |
Sep 23, 2015 | 53.94 | 54.22 | 53.46 | 53.87 | 1,110,750 | -0.04(-0.08%) |
Sep 22, 2015 | 53.98 | 54.32 | 53.70 | 53.91 | 966,018 | -0.50(-0.91%) |
Sep 21, 2015 | 54.35 | 54.89 | 53.98 | 54.41 | 1,214,105 | +0.40(+0.73%) |
Sep 18, 2015 | 53.80 | 54.87 | 53.72 | 54.02 | 2,537,871 | -0.35(-0.65%) |
Sep 17, 2015 | 54.49 | 55.18 | 54.18 | 54.37 | 1,423,773 | +0.01(+0.03%) |
Sep 16, 2015 | 53.82 | 54.42 | 53.61 | 54.35 | 1,627,182 | +0.34(+0.64%) |
Sep 15, 2015 | 54.17 | 54.86 | 53.97 | 54.01 | 2,528,515 | +0.48(+0.89%) |
Sep 14, 2015 | 53.68 | 53.93 | 53.37 | 53.53 | 1,189,700 | -0.31(-0.57%) |
Sep 11, 2015 | 53.71 | 53.87 | 53.09 | 53.84 | 1,817,744 | -0.12(-0.22%) |
Sep 10, 2015 | 53.42 | 54.32 | 53.36 | 53.96 | 1,704,806 | +0.42(+0.78%) |
Sep 09, 2015 | 54.84 | 55.12 | 53.47 | 53.54 | 1,858,545 | -0.90(-1.65%) |
Sep 08, 2015 | 54.12 | 54.49 | 53.84 | 54.44 | 1,380,391 | +1.11(+2.09%) |
Sep 04, 2015 | 53.34 | 53.33 | 53.33 | 53.33 | 1,243,422 | -0.41(-0.76%) |
Sep 03, 2015 | 53.61 | 54.47 | 53.47 | 53.74 | 1,285,548 | +0.41(+0.77%) |
Sep 02, 2015 | 52.88 | 53.35 | 52.56 | 53.33 | 1,331,306 | +0.91(+1.73%) |
Sep 01, 2015 | 52.41 | 53.15 | 52.15 | 52.42 | 1,951,710 | -0.89(-1.67%) |
Aug 31, 2015 | 53.46 | 53.96 | 53.10 | 53.31 | 1,785,126 | -0.35(-0.65%) |
Aug 28, 2015 | 53.67 | 53.86 | 53.37 | 53.66 | 1,590,553 | +0.03(+0.05%) |
Aug 27, 2015 | 54.03 | 54.38 | 52.80 | 53.64 | 2,735,538 | -0.08(-0.15%) |
Aug 26, 2015 | 53.00 | 53.73 | 52.01 | 53.72 | 2,193,009 | +1.80(+3.46%) |
Aug 25, 2015 | 53.80 | 53.80 | 51.90 | 51.92 | 2,163,463 | -0.57(-1.08%) |
Aug 24, 2015 | 53.22 | 54.03 | 51.46 | 52.49 | 3,303,090 | -2.24(-4.10%) |
Aug 21, 2015 | 56.17 | 56.53 | 54.72 | 54.73 | 1,896,984 | -1.84(-3.26%) |
Aug 20, 2015 | 56.74 | 57.14 | 56.41 | 56.57 | 1,449,427 | -0.71(-1.25%) |
Aug 19, 2015 | 57.10 | 57.78 | 56.88 | 57.28 | 1,497,834 | -0.01(-0.01%) |
Aug 18, 2015 | 57.57 | 57.76 | 56.90 | 57.29 | 1,596,001 | -0.24(-0.42%) |
Aug 17, 2015 | 56.98 | 57.57 | 56.75 | 57.53 | 2,774,362 | +0.66(+1.16%) |
Aug 14, 2015 | 57.21 | 58.21 | 56.32 | 56.87 | 8,915,369 | +2.34(+4.28%) |
Aug 13, 2015 | 54.36 | 55.03 | 54.27 | 54.53 | 5,606,760 | -0.43(-0.78%) |
Aug 12, 2015 | 54.92 | 55.19 | 53.76 | 54.96 | 2,421,840 | -0.53(-0.96%) |
Aug 11, 2015 | 55.04 | 56.13 | 54.78 | 55.49 | 2,334,310 | +0.18(+0.33%) |
Aug 10, 2015 | 54.89 | 55.62 | 54.76 | 55.31 | 1,566,616 | +0.79(+1.44%) |
Aug 07, 2015 | 54.23 | 54.60 | 54.03 | 54.52 | 1,527,440 | +0.31(+0.58%) |
Aug 06, 2015 | 54.92 | 54.96 | 53.79 | 54.21 | 2,005,304 | -0.75(-1.36%) |
Aug 05, 2015 | 55.74 | 56.47 | 54.92 | 54.96 | 3,171,028 | -0.55(-0.98%) |
Aug 04, 2015 | 55.38 | 55.65 | 55.13 | 55.51 | 1,341,563 | +0.25(+0.45%) |
Aug 03, 2015 | 55.48 | 55.61 | 54.99 | 55.26 | 791,968 | -0.28(-0.51%) |
Jul 31, 2015 | 55.85 | 55.91 | 55.49 | 55.54 | 1,905,047 | -0.02(-0.04%) |
Jul 30, 2015 | 55.48 | 55.85 | 55.38 | 55.56 | 1,398,712 | +0.03(+0.05%) |
Jul 29, 2015 | 55.63 | 55.83 | 55.41 | 55.54 | 1,877,157 | +0.01(+0.01%) |
Jul 28, 2015 | 56.39 | 56.39 | 55.48 | 55.53 | 2,085,713 | -0.76(-1.34%) |
Jul 27, 2015 | 56.02 | 56.35 | 55.70 | 56.29 | 1,561,566 | +0.09(+0.17%) |
Jul 24, 2015 | 56.93 | 57.05 | 56.17 | 56.19 | 1,354,719 | -0.60(-1.05%) |
Jul 23, 2015 | 57.50 | 57.67 | 56.75 | 56.79 | 1,078,509 | -0.71(-1.23%) |
Jul 22, 2015 | 57.05 | 57.94 | 56.97 | 57.49 | 1,374,109 | +0.52(+0.91%) |
Jul 21, 2015 | 57.38 | 57.81 | 56.96 | 56.98 | 1,649,539 | -0.45(-0.79%) |
Jul 20, 2015 | 57.45 | 57.81 | 57.26 | 57.43 | 998,495 | +0.17(+0.31%) |
Jul 17, 2015 | 57.68 | 57.69 | 57.17 | 57.25 | 1,019,919 | -0.63(-1.08%) |
Jul 16, 2015 | 57.27 | 58.40 | 57.02 | 57.88 | 2,148,192 | +0.63(+1.11%) |
Jul 15, 2015 | 56.74 | 57.63 | 56.57 | 57.25 | 1,724,288 | +0.47(+0.82%) |
Jul 14, 2015 | 56.85 | 57.01 | 56.55 | 56.78 | 1,131,670 | -0.01(-0.03%) |
Jul 13, 2015 | 56.69 | 57.09 | 56.56 | 56.80 | 1,204,710 | +0.47(+0.84%) |
Jul 10, 2015 | 56.39 | 56.40 | 55.89 | 56.32 | 1,150,347 | +0.66(+1.19%) |
Jul 09, 2015 | 56.22 | 56.22 | 55.46 | 55.66 | 1,983,107 | +0.09(+0.16%) |
Jul 08, 2015 | 56.90 | 56.90 | 55.46 | 55.57 | 2,305,915 | -1.17(-2.07%) |
Jul 07, 2015 | 54.98 | 56.79 | 54.63 | 56.74 | 3,004,978 | +1.95(+3.56%) |
Jul 06, 2015 | 54.24 | 55.08 | 54.20 | 54.79 | 1,217,601 | +0.12(+0.21%) |
Jul 02, 2015 | 54.82 | 54.68 | 54.68 | 54.68 | 904,017 | -0.13(-0.24%) |
Jul 01, 2015 | 54.60 | 54.83 | 54.25 | 54.81 | 906,479 | +0.58(+1.07%) |
Jun 30, 2015 | 54.59 | 54.64 | 53.88 | 54.23 | 1,612,894 | +0.15(+0.27%) |
Jun 29, 2015 | 54.90 | 55.15 | 54.04 | 54.08 | 2,200,297 | -1.38(-2.49%) |
Jun 26, 2015 | 54.83 | 55.58 | 54.83 | 55.46 | 1,153,057 | +0.56(+1.02%) |
Jun 25, 2015 | 55.43 | 55.66 | 54.82 | 54.90 | 1,171,297 | -0.32(-0.58%) |
Jun 24, 2015 | 55.29 | 55.63 | 55.19 | 55.22 | 1,460,404 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.70 | 54.92 | 55.33 | 1,309,952 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.91 | 972,772 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.26 | 54.59 | 54.75 | 1,724,057 | -0.24(-0.44%) |
Jun 18, 2015 | 54.74 | 55.10 | 54.62 | 54.99 | 1,600,704 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.94 | 53.72 | 54.68 | 2,343,321 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.40 | 953,171 | +0.15(+0.29%) |
Jun 15, 2015 | 53.45 | 53.71 | 53.02 | 53.24 | 1,139,362 | -0.60(-1.12%) |
Jun 12, 2015 | 53.39 | 53.93 | 53.22 | 53.85 | 1,277,200 | +0.26(+0.49%) |
Jun 11, 2015 | 53.68 | 54.17 | 53.55 | 53.59 | 1,065,285 | +0.01(+0.01%) |
Jun 10, 2015 | 53.58 | 53.67 | 53.29 | 53.58 | 889,643 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.66 | 53.08 | 53.25 | 1,242,635 | -0.17(-0.31%) |
Jun 08, 2015 | 53.50 | 53.84 | 53.32 | 53.42 | 1,182,434 | -0.14(-0.26%) |
Jun 05, 2015 | 53.32 | 53.75 | 53.13 | 53.56 | 1,435,201 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.95 | 52.41 | 53.37 | 1,830,554 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.51 | 54.07 | 1,292,151 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,188 | +0.23(+0.42%) |
Jun 01, 2015 | 52.88 | 53.76 | 52.87 | 53.32 | 1,918,553 | +0.44(+0.84%) |
May 29, 2015 | 53.51 | 53.66 | 52.78 | 52.87 | 2,075,747 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.44 | 53.59 | 1,671,973 | -0.25(-0.47%) |
May 27, 2015 | 53.90 | 54.10 | 53.42 | 53.85 | 1,674,794 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.88 | 2,830,707 | -0.61(-1.12%) |
May 22, 2015 | 54.56 | 54.48 | 54.48 | 54.48 | 1,482,791 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.68 | 53.72 | 54.56 | 1,532,137 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.11 | 1,539,329 | +0.17(+0.32%) |
May 19, 2015 | 54.48 | 54.59 | 53.85 | 53.93 | 1,808,362 | -0.50(-0.92%) |
May 18, 2015 | 54.25 | 54.47 | 53.83 | 54.43 | 2,190,901 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.56 | 53.26 | 54.17 | 5,323,951 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.50 | 53.70 | 4,866,124 | -1.46(-2.65%) |
May 13, 2015 | 55.58 | 55.80 | 54.85 | 55.17 | 1,599,305 | -0.56(-1.00%) |
May 12, 2015 | 55.42 | 56.05 | 55.31 | 55.72 | 1,463,951 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,414 | -0.22(-0.39%) |
May 08, 2015 | 56.08 | 56.52 | 55.79 | 55.96 | 1,599,437 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.82 | 54.65 | 55.61 | 1,906,829 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.96 | 54.04 | 54.64 | 1,597,972 | +0.01(+0.01%) |
May 05, 2015 | 55.03 | 55.32 | 54.56 | 54.63 | 1,388,284 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,743,901 | -0.04(-0.08%) |
May 01, 2015 | 54.63 | 55.21 | 54.63 | 55.11 | 2,371,770 | +0.39(+0.71%) |
Apr 30, 2015 | 55.25 | 55.43 | 54.51 | 54.72 | 2,561,461 | -0.77(-1.38%) |
Apr 29, 2015 | 55.88 | 56.03 | 55.19 | 55.49 | 1,574,642 | -0.52(-0.93%) |
Apr 28, 2015 | 55.58 | 56.25 | 55.10 | 56.01 | 1,581,376 | +0.16(+0.29%) |
Apr 27, 2015 | 56.85 | 57.17 | 55.82 | 55.85 | 1,274,946 | -0.75(-1.33%) |
Apr 24, 2015 | 56.98 | 56.98 | 56.56 | 56.61 | 814,205 | -0.24(-0.42%) |
Apr 23, 2015 | 56.49 | 57.08 | 56.46 | 56.85 | 925,080 | +0.35(+0.62%) |
Apr 22, 2015 | 56.11 | 56.51 | 55.80 | 56.50 | 1,095,226 | +0.29(+0.52%) |
Apr 21, 2015 | 55.67 | 56.36 | 55.67 | 56.21 | 1,405,973 | +0.66(+1.19%) |
Apr 20, 2015 | 55.68 | 55.69 | 55.22 | 55.55 | 1,455,462 | +0.20(+0.35%) |
Apr 17, 2015 | 56.45 | 56.57 | 55.28 | 55.35 | 2,881,826 | -1.50(-2.64%) |
Apr 16, 2015 | 56.56 | 56.99 | 56.35 | 56.85 | 1,437,312 | +0.25(+0.43%) |
Apr 15, 2015 | 57.56 | 57.90 | 56.54 | 56.61 | 1,470,393 | -0.75(-1.30%) |
Apr 14, 2015 | 57.81 | 57.97 | 57.02 | 57.35 | 1,210,316 | -0.62(-1.07%) |
Apr 13, 2015 | 57.94 | 58.53 | 57.73 | 57.98 | 1,063,862 | -0.14(-0.24%) |
Apr 10, 2015 | 58.07 | 58.52 | 57.90 | 58.11 | 847,972 | +0.17(+0.29%) |
Apr 09, 2015 | 58.40 | 58.61 | 57.71 | 57.95 | 1,432,158 | -0.35(-0.61%) |
Apr 08, 2015 | 57.93 | 58.50 | 57.76 | 58.30 | 1,709,304 | +0.46(+0.80%) |
Apr 07, 2015 | 58.13 | 58.49 | 57.81 | 57.84 | 756,767 | -0.31(-0.54%) |
Apr 06, 2015 | 57.69 | 58.52 | 57.40 | 58.15 | 1,363,406 | +0.24(+0.41%) |
Apr 02, 2015 | 57.61 | 57.91 | 57.91 | 57.91 | 1,525,733 | +0.30(+0.52%) |
Apr 01, 2015 | 58.11 | 58.13 | 57.26 | 57.61 | 1,394,845 | -0.56(-0.96%) |
Mar 31, 2015 | 57.72 | 58.92 | 57.60 | 58.17 | 1,614,108 | +0.22(+0.37%) |
Mar 30, 2015 | 57.90 | 58.33 | 57.69 | 57.95 | 1,453,128 | +0.21(+0.36%) |
Mar 27, 2015 | 57.17 | 58.02 | 57.02 | 57.74 | 934,240 | +0.43(+0.75%) |
Mar 26, 2015 | 57.61 | 57.74 | 56.99 | 57.32 | 1,522,376 | -0.53(-0.91%) |
Mar 25, 2015 | 59.03 | 59.10 | 57.83 | 57.85 | 1,354,356 | -1.27(-2.16%) |
Mar 24, 2015 | 59.23 | 59.63 | 59.09 | 59.12 | 1,000,153 | -0.26(-0.44%) |
Mar 23, 2015 | 59.39 | 60.23 | 59.08 | 59.38 | 1,393,113 | -0.24(-0.40%) |
Mar 20, 2015 | 58.87 | 59.69 | 58.78 | 59.62 | 1,606,762 | +0.81(+1.38%) |
Mar 19, 2015 | 58.34 | 58.87 | 58.16 | 58.81 | 1,056,922 | +0.51(+0.88%) |
Mar 18, 2015 | 58.12 | 58.50 | 57.35 | 58.29 | 1,324,160 | +0.20(+0.35%) |
Mar 17, 2015 | 57.94 | 58.30 | 57.78 | 58.09 | 1,004,421 | -0.01(-0.02%) |
Mar 16, 2015 | 58.30 | 58.55 | 57.56 | 58.11 | 2,223,440 | -0.09(-0.16%) |
Mar 13, 2015 | 58.12 | 58.34 | 57.71 | 58.20 | 825,508 | +0.06(+0.10%) |
Mar 12, 2015 | 57.58 | 58.24 | 57.54 | 58.14 | 1,069,799 | +0.73(+1.27%) |
Mar 11, 2015 | 57.53 | 57.87 | 57.36 | 57.41 | 919,927 | -0.12(-0.21%) |
Mar 10, 2015 | 57.96 | 58.13 | 57.36 | 57.53 | 1,611,820 | -0.65(-1.12%) |
Mar 09, 2015 | 58.53 | 58.53 | 57.94 | 58.19 | 1,325,862 | -0.38(-0.64%) |
Mar 06, 2015 | 57.99 | 59.04 | 57.96 | 58.56 | 1,927,977 | +0.15(+0.26%) |
Mar 05, 2015 | 57.94 | 59.02 | 57.76 | 58.41 | 2,103,718 | +0.51(+0.88%) |
Mar 04, 2015 | 57.58 | 58.03 | 57.22 | 57.90 | 1,606,878 | -0.01(-0.03%) |
Mar 03, 2015 | 58.49 | 58.58 | 57.74 | 57.92 | 1,093,352 | -0.51(-0.88%) |