Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.29 | 42.57 | 42.23 | 42.24 | 2,136,522 | +0.19(+0.45%) |
Feb 26, 2016 | 42.44 | 42.54 | 42.02 | 42.05 | 433,348 | -0.16(-0.39%) |
Feb 25, 2016 | 41.88 | 42.23 | 41.69 | 42.22 | 608,382 | +0.11(+0.26%) |
Feb 24, 2016 | 41.62 | 42.23 | 41.39 | 42.11 | 676,139 | -0.08(-0.18%) |
Feb 23, 2016 | 42.53 | 42.57 | 42.16 | 42.18 | 463,243 | -0.83(-1.93%) |
Feb 22, 2016 | 42.71 | 43.03 | 42.61 | 43.01 | 1,039,787 | +0.91(+2.16%) |
Feb 19, 2016 | 42.07 | 42.31 | 41.94 | 42.11 | 537,584 | -0.05(-0.12%) |
Feb 18, 2016 | 42.50 | 42.56 | 42.11 | 42.16 | 1,000,639 | -0.33(-0.77%) |
Feb 17, 2016 | 42.09 | 42.52 | 42.02 | 42.48 | 738,040 | +0.58(+1.39%) |
Feb 16, 2016 | 41.62 | 41.93 | 41.56 | 41.90 | 2,184,869 | +0.96(+2.34%) |
Feb 12, 2016 | 40.57 | 40.94 | 40.94 | 40.94 | 872,793 | +0.63(+1.55%) |
Feb 11, 2016 | 40.23 | 40.57 | 40.04 | 40.32 | 1,117,604 | -0.60(-1.47%) |
Feb 10, 2016 | 41.23 | 41.62 | 40.86 | 40.91 | 844,894 | +0.20(+0.48%) |
Feb 09, 2016 | 40.58 | 41.12 | 40.34 | 40.72 | 1,335,779 | -0.42(-1.02%) |
Feb 08, 2016 | 41.20 | 41.32 | 40.67 | 41.14 | 1,555,156 | -0.54(-1.29%) |
Feb 05, 2016 | 42.05 | 42.17 | 41.51 | 41.68 | 1,077,290 | -0.33(-0.80%) |
Feb 04, 2016 | 42.07 | 42.48 | 41.79 | 42.01 | 1,696,112 | +0.15(+0.35%) |
Feb 03, 2016 | 41.39 | 41.88 | 40.70 | 41.87 | 2,526,433 | +0.67(+1.62%) |
Feb 02, 2016 | 41.71 | 41.76 | 41.07 | 41.20 | 1,207,131 | -1.04(-2.45%) |
Feb 01, 2016 | 42.09 | 42.34 | 41.92 | 42.23 | 1,512,985 | -0.39(-0.90%) |
Jan 29, 2016 | 42.13 | 42.65 | 42.11 | 42.62 | 2,008,118 | +1.18(+2.85%) |
Jan 28, 2016 | 41.66 | 41.82 | 41.22 | 41.44 | 2,016,622 | +0.31(+0.75%) |
Jan 27, 2016 | 41.39 | 41.75 | 40.93 | 41.13 | 1,415,937 | -0.39(-0.95%) |
Jan 26, 2016 | 41.17 | 41.62 | 41.17 | 41.52 | 995,500 | +0.41(+1.00%) |
Jan 25, 2016 | 41.56 | 41.63 | 41.06 | 41.11 | 1,804,992 | -0.53(-1.28%) |
Jan 22, 2016 | 41.60 | 41.69 | 41.35 | 41.64 | 1,419,112 | +1.11(+2.73%) |
Jan 21, 2016 | 40.27 | 40.97 | 40.09 | 40.54 | 1,386,661 | +0.22(+0.55%) |
Jan 20, 2016 | 40.13 | 40.62 | 39.53 | 40.32 | 3,028,144 | -1.05(-2.53%) |
Jan 19, 2016 | 41.69 | 41.77 | 41.06 | 41.36 | 889,634 | +0.78(+1.92%) |
Jan 15, 2016 | 40.73 | 40.58 | 40.58 | 40.58 | 1,347,652 | -1.61(-3.82%) |
Jan 14, 2016 | 41.79 | 42.31 | 41.45 | 42.19 | 1,851,234 | +0.48(+1.15%) |
Jan 13, 2016 | 42.52 | 42.63 | 41.61 | 41.71 | 1,373,103 | -0.49(-1.16%) |
Jan 12, 2016 | 42.34 | 42.47 | 41.93 | 42.20 | 937,719 | +0.10(+0.24%) |
Jan 11, 2016 | 42.26 | 42.40 | 41.75 | 42.10 | 2,086,581 | +0.03(+0.06%) |
Jan 08, 2016 | 42.81 | 42.81 | 42.05 | 42.07 | 5,529,985 | -0.35(-0.83%) |
Jan 07, 2016 | 42.56 | 43.23 | 42.42 | 42.42 | 1,125,473 | -1.22(-2.79%) |
Jan 06, 2016 | 43.71 | 43.92 | 43.53 | 43.64 | 1,193,575 | -0.87(-1.94%) |
Jan 05, 2016 | 44.59 | 44.71 | 44.43 | 44.50 | 1,834,480 | +0.09(+0.19%) |
Jan 04, 2016 | 44.51 | 44.54 | 44.12 | 44.42 | 2,248,891 | -1.34(-2.92%) |
Dec 31, 2015 | 45.86 | 45.76 | 45.76 | 45.76 | 541,862 | -0.13(-0.28%) |
Dec 30, 2015 | 45.99 | 46.09 | 45.87 | 45.88 | 1,042,677 | -0.50(-1.07%) |
Dec 29, 2015 | 46.49 | 46.49 | 46.29 | 46.38 | 814,542 | +0.11(+0.24%) |
Dec 28, 2015 | 46.27 | 46.35 | 46.05 | 46.27 | 1,991,756 | -0.40(-0.86%) |
Dec 24, 2015 | 47.56 | 46.67 | 46.67 | 46.67 | 444,509 | -0.13(-0.27%) |
Dec 23, 2015 | 46.49 | 46.86 | 46.49 | 46.80 | 1,088,403 | +0.59(+1.28%) |
Dec 22, 2015 | 46.11 | 46.30 | 45.96 | 46.21 | 1,965,830 | +0.23(+0.50%) |
Dec 21, 2015 | 46.23 | 46.26 | 45.70 | 45.98 | 2,749,257 | +0.43(+0.94%) |
Dec 18, 2015 | 45.69 | 45.79 | 45.50 | 45.55 | 869,525 | -0.02(-0.04%) |
Dec 17, 2015 | 46.15 | 46.15 | 45.56 | 45.57 | 932,554 | -0.60(-1.30%) |
Dec 16, 2015 | 45.69 | 46.35 | 45.55 | 46.16 | 1,393,160 | +0.85(+1.88%) |
Dec 15, 2015 | 45.15 | 45.51 | 45.15 | 45.31 | 1,773,593 | +0.58(+1.30%) |
Dec 14, 2015 | 44.55 | 44.77 | 44.20 | 44.73 | 1,899,369 | +0.45(+1.03%) |
Dec 11, 2015 | 44.52 | 44.59 | 44.24 | 44.28 | 1,185,396 | -1.04(-2.30%) |
Dec 10, 2015 | 45.45 | 45.64 | 45.28 | 45.32 | 1,977,708 | -0.10(-0.22%) |
Dec 09, 2015 | 45.37 | 45.84 | 45.20 | 45.42 | 2,419,817 | -0.30(-0.66%) |
Dec 08, 2015 | 45.40 | 45.75 | 45.23 | 45.73 | 2,087,990 | -0.54(-1.17%) |
Dec 07, 2015 | 46.48 | 46.48 | 46.10 | 46.27 | 1,042,718 | -0.62(-1.33%) |
Dec 04, 2015 | 46.28 | 46.97 | 46.16 | 46.89 | 3,385,829 | +0.59(+1.26%) |
Dec 03, 2015 | 46.80 | 46.80 | 46.13 | 46.30 | 1,636,501 | -0.39(-0.84%) |
Dec 02, 2015 | 46.92 | 47.02 | 46.55 | 46.70 | 1,656,335 | -0.51(-1.09%) |
Dec 01, 2015 | 46.96 | 47.24 | 46.96 | 47.21 | 903,443 | +0.47(+1.01%) |
Nov 30, 2015 | 46.31 | 46.75 | 46.29 | 46.74 | 1,575,954 | +0.26(+0.56%) |
Nov 27, 2015 | 46.58 | 46.62 | 46.43 | 46.48 | 441,260 | -0.86(-1.82%) |
Nov 25, 2015 | 47.33 | 47.34 | 47.34 | 47.34 | 297,951 | -0.12(-0.25%) |
Nov 24, 2015 | 46.99 | 47.55 | 46.93 | 47.45 | 1,002,693 | +0.23(+0.48%) |
Nov 23, 2015 | 47.43 | 47.44 | 47.15 | 47.23 | 799,675 | -0.33(-0.69%) |
Nov 20, 2015 | 47.55 | 47.76 | 47.46 | 47.55 | 878,635 | +0.50(+1.06%) |
Nov 19, 2015 | 46.98 | 47.25 | 46.95 | 47.06 | 826,990 | +0.32(+0.68%) |
Nov 18, 2015 | 46.19 | 46.79 | 46.19 | 46.74 | 1,225,521 | +0.27(+0.58%) |
Nov 17, 2015 | 46.48 | 46.65 | 46.33 | 46.47 | 811,396 | -0.15(-0.33%) |
Nov 16, 2015 | 45.90 | 46.64 | 45.90 | 46.62 | 943,501 | +0.74(+1.62%) |
Nov 13, 2015 | 46.12 | 46.16 | 45.77 | 45.88 | 1,608,832 | -0.71(-1.52%) |
Nov 12, 2015 | 46.86 | 47.02 | 46.55 | 46.59 | 681,325 | -0.22(-0.47%) |
Nov 11, 2015 | 46.99 | 47.02 | 46.77 | 46.80 | 841,247 | +0.08(+0.16%) |
Nov 10, 2015 | 46.85 | 46.86 | 46.62 | 46.73 | 974,256 | -0.37(-0.79%) |
Nov 09, 2015 | 47.64 | 47.64 | 46.97 | 47.10 | 1,492,369 | -1.07(-2.22%) |
Nov 06, 2015 | 47.77 | 48.20 | 47.55 | 48.17 | 1,257,843 | -0.51(-1.04%) |
Nov 05, 2015 | 48.66 | 48.78 | 48.42 | 48.67 | 2,118,548 | -0.06(-0.12%) |
Nov 04, 2015 | 49.09 | 49.17 | 48.57 | 48.73 | 1,413,477 | +0.05(+0.10%) |
Nov 03, 2015 | 48.13 | 48.86 | 48.13 | 48.68 | 911,077 | +0.46(+0.96%) |
Nov 02, 2015 | 47.77 | 48.25 | 47.74 | 48.22 | 604,179 | +0.63(+1.33%) |
Oct 30, 2015 | 47.77 | 47.95 | 47.59 | 47.59 | 448,441 | -0.08(-0.18%) |
Oct 29, 2015 | 47.62 | 47.79 | 47.52 | 47.67 | 570,772 | -0.40(-0.84%) |
Oct 28, 2015 | 48.57 | 48.73 | 47.77 | 48.08 | 1,060,549 | -0.45(-0.94%) |
Oct 27, 2015 | 48.56 | 48.68 | 48.42 | 48.53 | 882,857 | -0.44(-0.89%) |
Oct 26, 2015 | 48.98 | 49.10 | 48.89 | 48.97 | 529,342 | -0.54(-1.09%) |
Oct 23, 2015 | 49.51 | 49.65 | 49.28 | 49.51 | 602,388 | +0.44(+0.89%) |
Oct 22, 2015 | 48.44 | 49.14 | 48.44 | 49.07 | 764,858 | +0.98(+2.03%) |
Oct 21, 2015 | 48.49 | 48.52 | 48.04 | 48.09 | 1,202,063 | -0.52(-1.07%) |
Oct 20, 2015 | 48.57 | 48.67 | 48.46 | 48.62 | 535,788 | +0.06(+0.12%) |
Oct 19, 2015 | 48.56 | 48.65 | 48.41 | 48.56 | 927,183 | -0.40(-0.81%) |
Oct 16, 2015 | 48.77 | 49.00 | 48.62 | 48.95 | 565,012 | +0.00(+0.00%) |
Oct 15, 2015 | 48.54 | 48.95 | 48.40 | 48.95 | 1,519,661 | +1.35(+2.83%) |
Oct 14, 2015 | 47.69 | 47.84 | 47.55 | 47.61 | 1,495,699 | +0.24(+0.52%) |
Oct 13, 2015 | 47.55 | 47.84 | 47.33 | 47.36 | 568,696 | -0.61(-1.28%) |
Oct 12, 2015 | 48.14 | 48.23 | 47.92 | 47.98 | 784,077 | -0.15(-0.32%) |
Oct 09, 2015 | 48.33 | 48.57 | 47.95 | 48.13 | 601,455 | +0.17(+0.35%) |
Oct 08, 2015 | 47.18 | 48.03 | 47.18 | 47.96 | 1,003,824 | +0.30(+0.64%) |
Oct 07, 2015 | 47.50 | 47.91 | 47.34 | 47.66 | 1,233,738 | +1.39(+3.00%) |
Oct 06, 2015 | 46.33 | 46.48 | 46.14 | 46.27 | 1,531,890 | -0.35(-0.74%) |
Oct 05, 2015 | 46.11 | 46.65 | 46.02 | 46.61 | 1,107,980 | +0.87(+1.90%) |
Oct 02, 2015 | 44.54 | 45.74 | 44.39 | 45.74 | 2,128,212 | +1.09(+2.43%) |
Oct 01, 2015 | 44.67 | 44.91 | 44.35 | 44.66 | 3,258,229 | +0.22(+0.49%) |
Sep 30, 2015 | 44.18 | 44.49 | 44.04 | 44.44 | 1,414,548 | +1.19(+2.75%) |
Sep 29, 2015 | 43.11 | 43.46 | 42.95 | 43.25 | 1,968,782 | +0.13(+0.29%) |
Sep 28, 2015 | 43.52 | 43.60 | 42.99 | 43.12 | 1,134,340 | -0.83(-1.90%) |
Sep 25, 2015 | 44.42 | 44.51 | 43.85 | 43.96 | 1,448,377 | -0.08(-0.17%) |
Sep 24, 2015 | 43.83 | 44.16 | 43.50 | 44.03 | 3,230,700 | -0.31(-0.70%) |
Sep 23, 2015 | 44.61 | 44.67 | 44.29 | 44.34 | 892,130 | -0.51(-1.13%) |
Sep 22, 2015 | 44.85 | 44.90 | 44.58 | 44.85 | 1,135,604 | -0.74(-1.63%) |
Sep 21, 2015 | 45.74 | 45.79 | 45.44 | 45.59 | 2,246,850 | +0.02(+0.04%) |
Sep 18, 2015 | 45.90 | 46.22 | 45.48 | 45.57 | 1,272,082 | -0.71(-1.53%) |
Sep 17, 2015 | 45.93 | 47.20 | 45.93 | 46.28 | 850,893 | -0.13(-0.27%) |
Sep 16, 2015 | 46.11 | 46.50 | 46.00 | 46.41 | 954,557 | +1.08(+2.38%) |
Sep 15, 2015 | 44.88 | 45.45 | 44.87 | 45.33 | 1,631,576 | +0.37(+0.82%) |
Sep 14, 2015 | 45.01 | 45.04 | 44.78 | 44.96 | 563,668 | -0.29(-0.63%) |
Sep 11, 2015 | 44.83 | 45.26 | 44.83 | 45.25 | 622,267 | +0.19(+0.43%) |
Sep 10, 2015 | 44.90 | 45.28 | 44.74 | 45.05 | 1,893,522 | +0.26(+0.58%) |
Sep 09, 2015 | 45.49 | 45.66 | 44.75 | 44.79 | 1,407,286 | +0.17(+0.38%) |
Sep 08, 2015 | 44.24 | 44.66 | 44.23 | 44.62 | 1,239,616 | +1.71(+3.99%) |
Sep 04, 2015 | 43.24 | 42.91 | 42.91 | 42.91 | 1,412,003 | -1.26(-2.86%) |
Sep 03, 2015 | 44.16 | 44.72 | 44.13 | 44.18 | 2,418,580 | +0.19(+0.42%) |
Sep 02, 2015 | 44.04 | 44.05 | 43.65 | 43.99 | 2,962,272 | +0.51(+1.16%) |
Sep 01, 2015 | 43.81 | 44.02 | 43.28 | 43.49 | 2,258,839 | -1.45(-3.22%) |
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.93 | 2,700,795 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.96 | 45.17 | 5,884,078 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.88 | 45.72 | 2,963,186 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,780,158 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,176 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,624 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.02 | 44.03 | 3,879,138 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,300 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.00 | 46.32 | 1,906,497 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,864 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,805 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,132 | +0.19(+0.40%) |
Aug 13, 2015 | 47.98 | 48.13 | 47.80 | 47.88 | 1,952,879 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,695 | -0.83(-1.72%) |
Aug 11, 2015 | 48.67 | 48.69 | 48.25 | 48.60 | 2,789,078 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,138 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,433 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.92 | 49.02 | 1,450,916 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,695 | +0.17(+0.34%) |
Aug 04, 2015 | 49.53 | 49.68 | 49.25 | 49.38 | 1,540,016 | +0.23(+0.46%) |
Aug 03, 2015 | 49.37 | 49.37 | 49.02 | 49.16 | 3,565,261 | -0.77(-1.55%) |
Jul 31, 2015 | 50.09 | 50.23 | 49.81 | 49.93 | 1,162,566 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,722 | -0.49(-0.97%) |
Jul 29, 2015 | 49.69 | 50.30 | 49.68 | 50.20 | 1,677,776 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,766 | +0.62(+1.27%) |
Jul 27, 2015 | 49.21 | 49.44 | 49.03 | 49.20 | 3,660,682 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.28 | 1,468,522 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,306 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,158 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.94 | 51.60 | 51.64 | 860,428 | +0.05(+0.10%) |
Jul 20, 2015 | 51.56 | 51.75 | 51.37 | 51.59 | 709,194 | -0.32(-0.62%) |
Jul 17, 2015 | 52.10 | 52.10 | 51.83 | 51.91 | 507,472 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.89 | 51.52 | 51.83 | 1,147,682 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,944 | -0.60(-1.16%) |
Jul 14, 2015 | 51.46 | 51.80 | 51.45 | 51.75 | 834,632 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,335 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,980 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,457 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,941 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,178,125 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.78 | 51.94 | 2,203,130 | -1.54(-2.88%) |
Jul 02, 2015 | 53.54 | 53.48 | 53.48 | 53.48 | 702,737 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.14 | 53.32 | 609,655 | +0.24(+0.46%) |
Jun 30, 2015 | 53.49 | 53.58 | 53.01 | 53.07 | 2,444,493 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,666 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.97 | 53.65 | 53.69 | 476,766 | -0.65(-1.19%) |
Jun 25, 2015 | 54.61 | 54.67 | 54.31 | 54.34 | 334,951 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,484 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,268 | +0.60(+1.11%) |
Jun 22, 2015 | 54.32 | 54.52 | 54.26 | 54.33 | 555,210 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,420 | -0.28(-0.51%) |
Jun 18, 2015 | 53.81 | 54.10 | 53.61 | 53.96 | 943,331 | +0.42(+0.78%) |
Jun 17, 2015 | 53.35 | 53.75 | 53.07 | 53.55 | 1,321,733 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,398 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.35 | 966,037 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,326 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.86 | 53.96 | 749,705 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,701 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.60 | 887,876 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.12 | 54.18 | 636,477 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.27 | 727,910 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.94 | 54.56 | 54.62 | 688,610 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,360 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,656 | -0.15(-0.27%) |
Jun 01, 2015 | 55.30 | 55.55 | 55.14 | 55.35 | 1,039,210 | +0.07(+0.12%) |
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,680 | -0.49(-0.87%) |
May 28, 2015 | 55.51 | 55.95 | 55.51 | 55.76 | 4,163,685 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.74 | 56.38 | 56.71 | 1,829,188 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.69 | 56.84 | 719,596 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,514 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,833 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.48 | 56.74 | 2,589,633 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.82 | 1,026,733 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,581 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,652 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.18 | 56.46 | 580,200 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.00 | 1,628,611 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,191 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.12 | 56.14 | 948,359 | -0.55(-0.97%) |
May 08, 2015 | 56.54 | 56.87 | 56.54 | 56.69 | 2,703,398 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,611 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.84 | 56.10 | 56.21 | 1,760,083 | -0.70(-1.24%) |
May 05, 2015 | 57.30 | 57.39 | 56.84 | 56.91 | 1,420,123 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,974 | +0.49(+0.86%) |
May 01, 2015 | 57.20 | 57.46 | 57.04 | 57.36 | 787,582 | +0.33(+0.59%) |
Apr 30, 2015 | 57.29 | 57.41 | 56.99 | 57.02 | 1,040,910 | -0.75(-1.30%) |
Apr 29, 2015 | 57.77 | 57.93 | 57.57 | 57.77 | 1,386,671 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.18 | 58.46 | 1,726,662 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.33 | 58.49 | 1,180,045 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,793 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.23 | 57.70 | 58.12 | 1,730,444 | +0.24(+0.42%) |
Apr 22, 2015 | 57.82 | 57.91 | 57.60 | 57.87 | 1,162,552 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,052 | +0.40(+0.71%) |
Apr 20, 2015 | 56.79 | 57.01 | 56.65 | 56.89 | 867,197 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.90 | 56.38 | 56.80 | 1,992,916 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,128 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.00 | 57.30 | 1,520,869 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,838 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.15 | 57.20 | 1,842,664 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,670 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,778 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.02 | 56.26 | 1,773,387 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,614 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,411 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,382 | +0.57(+1.05%) |
Apr 01, 2015 | 53.91 | 54.12 | 53.82 | 54.10 | 1,440,609 | +0.52(+0.97%) |
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,483 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,320 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,278 | +0.25(+0.48%) |
Mar 26, 2015 | 52.78 | 52.84 | 52.52 | 52.73 | 660,120 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,992 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.29 | 53.45 | 2,122,211 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,126,036 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,920,015 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,868 | -0.29(-0.55%) |
Mar 18, 2015 | 52.37 | 53.49 | 52.21 | 53.29 | 1,183,963 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.96 | 52.40 | 1,371,737 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,432 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.29 | 51.47 | 1,634,745 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,886 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,653 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,254 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,684 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,680 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.98 | 52.74 | 52.83 | 749,527 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,191 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,707 | -0.33(-0.61%) |