Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.40 | 54.62 | 53.72 | 53.75 | 4,424,006 | -0.52(-0.97%) |
Feb 26, 2016 | 55.03 | 55.30 | 54.10 | 54.27 | 3,998,170 | -0.93(-1.69%) |
Feb 25, 2016 | 54.54 | 55.23 | 54.31 | 55.21 | 3,673,864 | +0.90(+1.66%) |
Feb 24, 2016 | 54.81 | 54.85 | 54.07 | 54.31 | 6,423,836 | -0.72(-1.31%) |
Feb 23, 2016 | 55.18 | 55.44 | 54.88 | 55.03 | 2,544,049 | -0.34(-0.61%) |
Feb 22, 2016 | 55.24 | 56.00 | 55.18 | 55.36 | 3,542,489 | +0.12(+0.22%) |
Feb 19, 2016 | 55.03 | 55.26 | 54.34 | 55.24 | 4,119,445 | +0.20(+0.36%) |
Feb 18, 2016 | 54.78 | 55.14 | 54.56 | 55.04 | 3,016,526 | +0.13(+0.24%) |
Feb 17, 2016 | 54.14 | 55.03 | 54.01 | 54.91 | 3,800,891 | +1.02(+1.90%) |
Feb 16, 2016 | 54.47 | 54.62 | 53.65 | 53.89 | 4,251,353 | +0.09(+0.17%) |
Feb 12, 2016 | 53.05 | 53.80 | 53.80 | 53.80 | 3,149,654 | +1.03(+1.96%) |
Feb 11, 2016 | 52.99 | 53.43 | 52.40 | 52.77 | 5,793,855 | -1.12(-2.08%) |
Feb 10, 2016 | 54.36 | 54.72 | 53.81 | 53.89 | 3,807,642 | -0.06(-0.11%) |
Feb 09, 2016 | 53.62 | 54.30 | 53.17 | 53.95 | 5,402,544 | -0.16(-0.29%) |
Feb 08, 2016 | 53.76 | 54.28 | 53.42 | 54.10 | 4,920,492 | -0.10(-0.18%) |
Feb 05, 2016 | 54.04 | 54.31 | 53.57 | 54.20 | 4,762,626 | +0.16(+0.30%) |
Feb 04, 2016 | 53.96 | 54.23 | 53.63 | 54.04 | 3,759,916 | -0.03(-0.06%) |
Feb 03, 2016 | 53.91 | 54.26 | 53.26 | 54.07 | 4,930,827 | +0.55(+1.03%) |
Feb 02, 2016 | 53.73 | 54.11 | 53.36 | 53.52 | 4,539,318 | -0.69(-1.27%) |
Feb 01, 2016 | 54.81 | 54.93 | 53.95 | 54.21 | 5,981,001 | -1.09(-1.97%) |
Jan 29, 2016 | 53.22 | 55.40 | 52.69 | 55.30 | 11,617,331 | +2.06(+3.86%) |
Jan 28, 2016 | 52.87 | 53.68 | 52.67 | 53.24 | 6,806,885 | +0.59(+1.12%) |
Jan 27, 2016 | 52.64 | 53.31 | 52.31 | 52.65 | 3,988,446 | -0.02(-0.05%) |
Jan 26, 2016 | 52.41 | 53.07 | 52.39 | 52.68 | 4,462,541 | +0.33(+0.63%) |
Jan 25, 2016 | 52.68 | 52.90 | 52.21 | 52.35 | 4,552,889 | -0.56(-1.05%) |
Jan 22, 2016 | 52.68 | 53.15 | 52.30 | 52.91 | 5,324,591 | +0.79(+1.51%) |
Jan 21, 2016 | 51.03 | 52.37 | 50.70 | 52.12 | 6,894,368 | +1.29(+2.55%) |
Jan 20, 2016 | 51.65 | 51.83 | 49.97 | 50.83 | 10,098,768 | -1.50(-2.86%) |
Jan 19, 2016 | 51.92 | 52.51 | 51.84 | 52.32 | 6,274,679 | +0.77(+1.48%) |
Jan 15, 2016 | 50.76 | 51.56 | 51.56 | 51.56 | 8,235,968 | -0.15(-0.28%) |
Jan 14, 2016 | 51.30 | 52.20 | 51.26 | 51.71 | 4,784,831 | +0.50(+0.99%) |
Jan 13, 2016 | 51.76 | 52.03 | 51.11 | 51.20 | 4,393,362 | -0.38(-0.74%) |
Jan 12, 2016 | 51.49 | 51.68 | 51.01 | 51.58 | 3,483,232 | +0.46(+0.91%) |
Jan 11, 2016 | 51.15 | 51.44 | 50.52 | 51.12 | 3,783,234 | +0.21(+0.42%) |
Jan 08, 2016 | 51.36 | 51.62 | 50.76 | 50.91 | 3,956,136 | -0.37(-0.73%) |
Jan 07, 2016 | 51.60 | 52.01 | 51.08 | 51.28 | 5,500,071 | -0.92(-1.76%) |
Jan 06, 2016 | 52.26 | 52.61 | 52.05 | 52.20 | 5,415,638 | -0.70(-1.32%) |
Jan 05, 2016 | 52.68 | 53.11 | 52.57 | 52.90 | 5,292,078 | +0.24(+0.45%) |
Jan 04, 2016 | 53.23 | 53.24 | 52.07 | 52.67 | 7,031,388 | -1.55(-2.87%) |
Dec 31, 2015 | 54.70 | 54.22 | 54.22 | 54.22 | 2,459,978 | -0.74(-1.35%) |
Dec 30, 2015 | 55.07 | 55.40 | 54.85 | 54.96 | 2,097,696 | -0.10(-0.18%) |
Dec 29, 2015 | 54.80 | 55.12 | 54.72 | 55.06 | 2,053,965 | +0.62(+1.14%) |
Dec 28, 2015 | 54.33 | 54.49 | 54.29 | 54.44 | 1,874,617 | -0.08(-0.15%) |
Dec 24, 2015 | 54.53 | 54.52 | 54.52 | 54.52 | 1,083,835 | -0.14(-0.25%) |
Dec 23, 2015 | 54.42 | 54.85 | 54.35 | 54.66 | 2,058,648 | +0.47(+0.87%) |
Dec 22, 2015 | 53.84 | 54.28 | 53.46 | 54.19 | 2,585,606 | +0.49(+0.91%) |
Dec 21, 2015 | 53.73 | 53.84 | 53.31 | 53.70 | 3,348,594 | +0.33(+0.63%) |
Dec 18, 2015 | 54.45 | 54.45 | 53.37 | 53.37 | 6,285,489 | -1.43(-2.61%) |
Dec 17, 2015 | 55.50 | 55.59 | 54.77 | 54.80 | 5,191,007 | -0.81(-1.46%) |
Dec 16, 2015 | 54.53 | 55.74 | 54.52 | 55.61 | 6,306,491 | +1.28(+2.35%) |
Dec 15, 2015 | 53.98 | 54.62 | 53.90 | 54.33 | 4,578,371 | +0.74(+1.38%) |
Dec 14, 2015 | 53.14 | 53.63 | 52.90 | 53.59 | 4,119,413 | +0.52(+0.98%) |
Dec 11, 2015 | 53.20 | 53.54 | 52.93 | 53.07 | 4,331,934 | -0.75(-1.39%) |
Dec 10, 2015 | 53.78 | 54.25 | 53.70 | 53.82 | 3,229,423 | +0.04(+0.08%) |
Dec 09, 2015 | 53.73 | 54.61 | 53.51 | 53.78 | 3,750,551 | -0.08(-0.15%) |
Dec 08, 2015 | 53.76 | 54.12 | 53.61 | 53.86 | 2,993,868 | -0.13(-0.24%) |
Dec 07, 2015 | 54.03 | 54.17 | 53.79 | 53.99 | 4,786,556 | +0.00(+0.00%) |
Dec 04, 2015 | 53.69 | 54.33 | 53.47 | 53.99 | 5,656,712 | +0.62(+1.16%) |
Dec 03, 2015 | 53.47 | 53.68 | 52.89 | 53.37 | 5,909,141 | -0.08(-0.15%) |
Dec 02, 2015 | 53.57 | 54.05 | 53.37 | 53.45 | 4,506,012 | -0.12(-0.23%) |
Dec 01, 2015 | 53.53 | 53.77 | 53.16 | 53.58 | 5,552,446 | +0.12(+0.23%) |
Nov 30, 2015 | 54.17 | 54.34 | 53.43 | 53.45 | 4,375,537 | -0.72(-1.32%) |
Nov 27, 2015 | 54.13 | 54.33 | 53.87 | 54.17 | 1,554,896 | +0.11(+0.20%) |
Nov 25, 2015 | 54.47 | 54.07 | 54.07 | 54.07 | 3,681,181 | -0.32(-0.58%) |
Nov 24, 2015 | 54.07 | 54.60 | 54.06 | 54.38 | 2,754,766 | -0.06(-0.10%) |
Nov 23, 2015 | 53.80 | 54.48 | 53.77 | 54.44 | 3,453,942 | +0.64(+1.20%) |
Nov 20, 2015 | 54.33 | 54.68 | 53.75 | 53.80 | 3,720,320 | -0.23(-0.42%) |
Nov 19, 2015 | 53.98 | 54.49 | 53.88 | 54.02 | 3,642,640 | +0.26(+0.48%) |
Nov 18, 2015 | 53.16 | 53.83 | 53.00 | 53.76 | 3,587,806 | +0.60(+1.13%) |
Nov 17, 2015 | 53.65 | 53.68 | 53.02 | 53.16 | 2,822,526 | -0.20(-0.38%) |
Nov 16, 2015 | 52.58 | 53.47 | 52.58 | 53.37 | 3,916,330 | +0.82(+1.56%) |
Nov 13, 2015 | 53.05 | 53.36 | 52.50 | 52.54 | 4,299,297 | -0.58(-1.09%) |
Nov 12, 2015 | 53.84 | 53.98 | 53.10 | 53.12 | 3,454,131 | -0.96(-1.78%) |
Nov 11, 2015 | 54.28 | 54.71 | 54.07 | 54.08 | 3,222,417 | +0.06(+0.11%) |
Nov 10, 2015 | 53.45 | 54.19 | 53.37 | 54.02 | 3,457,208 | +0.50(+0.93%) |
Nov 09, 2015 | 53.29 | 53.69 | 53.13 | 53.53 | 4,446,608 | -0.04(-0.08%) |
Nov 06, 2015 | 54.70 | 54.70 | 53.23 | 53.57 | 6,422,088 | -1.45(-2.63%) |
Nov 05, 2015 | 54.94 | 55.25 | 54.69 | 55.02 | 3,443,724 | +0.10(+0.18%) |
Nov 04, 2015 | 55.29 | 55.38 | 54.53 | 54.92 | 4,586,493 | -0.42(-0.76%) |
Nov 03, 2015 | 54.72 | 55.43 | 54.45 | 55.34 | 4,580,669 | +0.42(+0.76%) |
Nov 02, 2015 | 54.34 | 54.99 | 54.01 | 54.93 | 6,575,591 | +0.93(+1.72%) |
Oct 30, 2015 | 55.09 | 55.40 | 54.00 | 54.00 | 9,160,100 | -2.34(-4.16%) |
Oct 29, 2015 | 55.85 | 56.52 | 55.68 | 56.34 | 4,313,916 | +0.33(+0.58%) |
Oct 28, 2015 | 56.16 | 56.29 | 55.44 | 56.02 | 4,133,393 | -0.10(-0.17%) |
Oct 27, 2015 | 55.66 | 56.16 | 55.60 | 56.12 | 4,064,759 | +0.19(+0.33%) |
Oct 26, 2015 | 56.01 | 56.42 | 55.88 | 55.93 | 4,833,253 | -0.18(-0.32%) |
Oct 23, 2015 | 55.93 | 56.32 | 55.63 | 56.11 | 4,861,579 | +0.24(+0.44%) |
Oct 22, 2015 | 54.65 | 56.04 | 54.26 | 55.86 | 4,497,567 | +1.47(+2.71%) |
Oct 21, 2015 | 54.37 | 54.94 | 54.15 | 54.39 | 3,385,254 | +0.12(+0.22%) |
Oct 20, 2015 | 54.18 | 54.41 | 54.11 | 54.27 | 4,055,493 | -0.15(-0.28%) |
Oct 19, 2015 | 54.24 | 54.57 | 54.13 | 54.42 | 2,946,349 | +0.11(+0.19%) |
Oct 16, 2015 | 54.14 | 54.43 | 53.99 | 54.32 | 2,979,041 | +0.45(+0.83%) |
Oct 15, 2015 | 53.54 | 53.95 | 53.38 | 53.87 | 2,988,283 | +0.66(+1.25%) |
Oct 14, 2015 | 53.39 | 53.50 | 53.01 | 53.21 | 2,874,368 | -0.18(-0.33%) |
Oct 13, 2015 | 53.39 | 53.65 | 53.23 | 53.39 | 2,719,531 | -0.23(-0.42%) |
Oct 12, 2015 | 53.68 | 53.88 | 53.40 | 53.61 | 2,989,594 | -0.07(-0.14%) |
Oct 09, 2015 | 53.41 | 53.75 | 53.23 | 53.69 | 4,298,268 | +0.36(+0.67%) |
Oct 08, 2015 | 52.75 | 53.37 | 52.62 | 53.33 | 3,197,560 | +0.45(+0.84%) |
Oct 07, 2015 | 52.64 | 52.99 | 52.44 | 52.88 | 2,959,376 | +0.45(+0.86%) |
Oct 06, 2015 | 52.84 | 52.84 | 52.38 | 52.43 | 3,634,821 | -0.45(-0.86%) |
Oct 05, 2015 | 52.27 | 53.01 | 52.07 | 52.88 | 4,559,939 | +0.87(+1.66%) |
Oct 02, 2015 | 51.16 | 52.02 | 51.03 | 52.02 | 4,329,971 | +0.45(+0.88%) |
Oct 01, 2015 | 51.45 | 51.75 | 51.15 | 51.57 | 5,256,749 | +0.21(+0.41%) |
Sep 30, 2015 | 51.52 | 51.78 | 51.06 | 51.36 | 4,361,255 | +0.32(+0.62%) |
Sep 29, 2015 | 50.30 | 51.14 | 50.25 | 51.04 | 4,800,077 | +0.74(+1.46%) |
Sep 28, 2015 | 50.96 | 51.21 | 50.30 | 50.30 | 5,661,468 | -0.79(-1.55%) |
Sep 25, 2015 | 50.80 | 51.54 | 50.69 | 51.10 | 5,617,057 | +0.72(+1.43%) |
Sep 24, 2015 | 50.01 | 50.51 | 49.73 | 50.38 | 4,685,302 | +0.12(+0.24%) |
Sep 23, 2015 | 50.21 | 50.43 | 49.97 | 50.25 | 4,949,665 | -0.05(-0.10%) |
Sep 22, 2015 | 50.58 | 50.76 | 49.96 | 50.30 | 4,832,822 | -0.76(-1.49%) |
Sep 21, 2015 | 51.11 | 51.33 | 50.93 | 51.06 | 4,931,897 | +0.33(+0.65%) |
Sep 18, 2015 | 50.72 | 51.51 | 50.70 | 50.73 | 16,643,184 | -0.47(-0.92%) |
Sep 17, 2015 | 50.99 | 51.87 | 50.97 | 51.20 | 5,678,658 | +0.16(+0.32%) |
Sep 16, 2015 | 50.66 | 51.17 | 50.58 | 51.04 | 3,570,620 | +0.52(+1.03%) |
Sep 15, 2015 | 50.23 | 50.69 | 49.66 | 50.52 | 4,284,695 | +0.26(+0.52%) |
Sep 14, 2015 | 50.04 | 50.28 | 49.81 | 50.26 | 4,577,114 | +0.15(+0.31%) |
Sep 11, 2015 | 49.67 | 50.26 | 49.67 | 50.11 | 4,280,607 | -0.01(-0.02%) |
Sep 10, 2015 | 50.40 | 50.56 | 49.62 | 50.12 | 6,455,149 | -0.37(-0.74%) |
Sep 09, 2015 | 51.82 | 51.90 | 50.38 | 50.49 | 4,505,300 | -0.84(-1.64%) |
Sep 08, 2015 | 50.56 | 51.52 | 50.30 | 51.33 | 8,116,669 | +1.59(+3.21%) |
Sep 04, 2015 | 50.06 | 49.74 | 49.74 | 49.74 | 6,302,445 | -1.18(-2.32%) |
Sep 03, 2015 | 50.37 | 51.08 | 50.37 | 50.92 | 5,000,244 | +0.60(+1.19%) |
Sep 02, 2015 | 50.17 | 50.35 | 49.79 | 50.32 | 4,204,070 | +0.74(+1.49%) |
Sep 01, 2015 | 49.87 | 50.39 | 49.29 | 49.58 | 5,299,927 | -1.25(-2.45%) |
Aug 31, 2015 | 50.89 | 51.02 | 50.50 | 50.83 | 4,491,218 | -0.44(-0.85%) |
Aug 28, 2015 | 50.99 | 51.29 | 50.59 | 51.27 | 4,308,753 | +0.21(+0.41%) |
Aug 27, 2015 | 50.64 | 51.22 | 50.12 | 51.06 | 6,187,084 | +0.70(+1.38%) |
Aug 26, 2015 | 49.79 | 50.50 | 48.99 | 50.36 | 6,585,013 | +1.51(+3.08%) |
Aug 25, 2015 | 51.18 | 51.38 | 48.85 | 48.85 | 8,011,726 | -1.28(-2.55%) |
Aug 24, 2015 | 50.09 | 51.36 | 41.14 | 50.13 | 11,195,197 | -2.45(-4.66%) |
Aug 21, 2015 | 53.27 | 53.48 | 52.49 | 52.59 | 7,166,344 | -0.82(-1.53%) |
Aug 20, 2015 | 53.57 | 53.86 | 53.38 | 53.40 | 4,591,754 | -0.61(-1.12%) |
Aug 19, 2015 | 54.50 | 54.50 | 53.90 | 54.01 | 3,911,527 | -0.77(-1.40%) |
Aug 18, 2015 | 54.76 | 55.05 | 54.62 | 54.78 | 2,756,515 | +0.02(+0.04%) |
Aug 17, 2015 | 54.59 | 54.87 | 54.28 | 54.75 | 2,311,372 | -0.11(-0.19%) |
Aug 14, 2015 | 54.84 | 54.98 | 54.62 | 54.86 | 2,260,835 | +0.11(+0.19%) |
Aug 13, 2015 | 55.05 | 55.17 | 54.68 | 54.75 | 2,750,604 | -0.28(-0.50%) |
Aug 12, 2015 | 55.02 | 55.13 | 54.19 | 55.03 | 4,143,892 | -0.21(-0.38%) |
Aug 11, 2015 | 55.34 | 55.48 | 55.18 | 55.24 | 3,203,630 | -0.39(-0.70%) |
Aug 10, 2015 | 55.71 | 55.90 | 55.57 | 55.63 | 3,727,111 | +0.20(+0.36%) |
Aug 07, 2015 | 55.54 | 55.60 | 55.27 | 55.43 | 2,825,454 | -0.13(-0.23%) |
Aug 06, 2015 | 56.00 | 56.08 | 55.55 | 55.56 | 3,694,664 | -0.35(-0.62%) |
Aug 05, 2015 | 55.65 | 56.02 | 55.30 | 55.90 | 3,186,728 | +0.51(+0.92%) |
Aug 04, 2015 | 55.30 | 55.60 | 55.08 | 55.39 | 3,423,183 | +0.02(+0.04%) |
Aug 03, 2015 | 54.75 | 55.41 | 54.70 | 55.37 | 3,793,222 | +0.32(+0.59%) |
Jul 31, 2015 | 55.08 | 55.26 | 54.87 | 55.05 | 4,384,326 | +0.00(+0.00%) |
Jul 30, 2015 | 55.64 | 55.68 | 54.47 | 55.05 | 6,782,521 | -0.74(-1.32%) |
Jul 29, 2015 | 55.23 | 56.02 | 55.13 | 55.78 | 6,147,461 | +0.44(+0.79%) |
Jul 28, 2015 | 54.58 | 55.41 | 54.44 | 55.35 | 6,882,362 | +0.88(+1.62%) |
Jul 27, 2015 | 54.03 | 54.47 | 53.85 | 54.46 | 4,419,437 | +0.24(+0.45%) |
Jul 24, 2015 | 54.23 | 54.34 | 54.04 | 54.22 | 2,863,115 | -0.03(-0.06%) |
Jul 23, 2015 | 54.22 | 54.37 | 54.07 | 54.25 | 3,296,741 | +0.03(+0.06%) |
Jul 22, 2015 | 54.17 | 54.37 | 54.00 | 54.22 | 3,491,469 | +0.05(+0.09%) |
Jul 21, 2015 | 54.68 | 54.74 | 54.03 | 54.17 | 3,335,636 | -0.39(-0.71%) |
Jul 20, 2015 | 54.21 | 54.69 | 54.03 | 54.56 | 2,753,780 | +0.24(+0.44%) |
Jul 17, 2015 | 54.21 | 54.42 | 54.08 | 54.32 | 2,227,149 | -0.10(-0.18%) |
Jul 16, 2015 | 54.18 | 54.50 | 54.06 | 54.42 | 2,375,979 | +0.57(+1.06%) |
Jul 15, 2015 | 53.95 | 54.38 | 53.72 | 53.84 | 4,175,781 | -0.29(-0.54%) |
Jul 14, 2015 | 54.32 | 54.32 | 53.86 | 54.13 | 2,665,119 | -0.14(-0.25%) |
Jul 13, 2015 | 53.88 | 54.32 | 53.84 | 54.27 | 2,593,791 | +0.64(+1.20%) |
Jul 10, 2015 | 53.72 | 53.84 | 53.54 | 53.63 | 2,760,979 | +0.38(+0.71%) |
Jul 09, 2015 | 54.04 | 54.06 | 53.23 | 53.25 | 3,733,838 | -0.23(-0.42%) |
Jul 08, 2015 | 53.86 | 54.05 | 53.47 | 53.47 | 2,615,358 | -0.69(-1.28%) |
Jul 07, 2015 | 53.22 | 54.22 | 53.08 | 54.17 | 3,596,860 | +1.09(+2.05%) |
Jul 06, 2015 | 52.85 | 53.36 | 52.81 | 53.08 | 2,281,026 | -0.16(-0.30%) |
Jul 02, 2015 | 53.42 | 53.24 | 53.24 | 53.24 | 2,516,025 | +0.00(+0.00%) |
Jul 01, 2015 | 52.78 | 53.26 | 52.75 | 53.24 | 3,711,384 | +0.60(+1.15%) |
Jun 30, 2015 | 52.99 | 53.02 | 52.56 | 52.64 | 3,462,825 | +0.01(+0.02%) |
Jun 29, 2015 | 53.11 | 53.39 | 52.60 | 52.63 | 2,821,296 | -0.89(-1.65%) |
Jun 26, 2015 | 53.72 | 53.92 | 53.47 | 53.51 | 3,216,263 | +0.03(+0.06%) |
Jun 25, 2015 | 53.52 | 53.76 | 53.37 | 53.48 | 3,331,122 | -0.02(-0.05%) |
Jun 24, 2015 | 53.86 | 54.01 | 53.50 | 53.51 | 3,498,605 | -0.42(-0.78%) |
Jun 23, 2015 | 53.97 | 54.13 | 53.79 | 53.92 | 2,146,691 | -0.19(-0.34%) |
Jun 22, 2015 | 54.07 | 54.38 | 53.99 | 54.11 | 3,887,990 | +0.27(+0.51%) |
Jun 19, 2015 | 53.75 | 54.06 | 53.59 | 53.84 | 4,566,014 | -0.22(-0.40%) |
Jun 18, 2015 | 53.59 | 54.34 | 53.58 | 54.05 | 5,511,354 | +0.61(+1.14%) |
Jun 17, 2015 | 53.18 | 53.58 | 53.11 | 53.44 | 2,927,783 | +0.35(+0.65%) |
Jun 16, 2015 | 52.44 | 53.18 | 52.44 | 53.10 | 2,739,626 | +0.52(+0.98%) |
Jun 15, 2015 | 52.84 | 53.34 | 52.48 | 52.58 | 4,198,015 | -0.76(-1.43%) |
Jun 12, 2015 | 53.47 | 53.47 | 53.15 | 53.34 | 3,160,488 | -0.21(-0.39%) |
Jun 11, 2015 | 53.47 | 53.71 | 53.25 | 53.55 | 4,800,754 | -0.42(-0.78%) |
Jun 10, 2015 | 53.71 | 54.29 | 53.64 | 53.97 | 5,861,025 | +0.84(+1.58%) |
Jun 09, 2015 | 52.65 | 53.53 | 52.44 | 53.14 | 7,183,361 | +0.56(+1.06%) |
Jun 08, 2015 | 52.62 | 52.74 | 52.17 | 52.58 | 3,826,227 | -0.11(-0.21%) |
Jun 05, 2015 | 53.02 | 53.11 | 52.27 | 52.69 | 7,133,392 | -0.35(-0.67%) |
Jun 04, 2015 | 53.28 | 53.84 | 52.99 | 53.05 | 4,076,491 | -0.52(-0.98%) |
Jun 03, 2015 | 53.76 | 53.88 | 53.51 | 53.57 | 3,315,682 | -0.13(-0.24%) |
Jun 02, 2015 | 53.81 | 53.97 | 53.55 | 53.70 | 3,153,078 | -0.14(-0.25%) |
Jun 01, 2015 | 53.68 | 54.01 | 53.40 | 53.84 | 4,283,768 | +0.09(+0.16%) |
May 29, 2015 | 54.09 | 54.20 | 53.71 | 53.75 | 5,909,139 | -0.43(-0.80%) |
May 28, 2015 | 54.35 | 54.42 | 54.05 | 54.18 | 2,581,550 | -0.17(-0.31%) |
May 27, 2015 | 54.16 | 54.52 | 54.14 | 54.35 | 4,120,183 | +0.31(+0.58%) |
May 26, 2015 | 55.06 | 55.12 | 54.00 | 54.04 | 6,023,348 | -1.09(-1.97%) |
May 22, 2015 | 55.44 | 55.12 | 55.12 | 55.12 | 2,130,675 | -0.26(-0.46%) |
May 21, 2015 | 55.37 | 55.41 | 55.10 | 55.38 | 2,247,721 | -0.06(-0.10%) |
May 20, 2015 | 55.67 | 55.75 | 55.44 | 55.44 | 2,510,994 | -0.20(-0.36%) |
May 19, 2015 | 55.26 | 55.68 | 55.12 | 55.64 | 3,113,817 | +0.43(+0.77%) |
May 18, 2015 | 55.12 | 55.38 | 55.04 | 55.21 | 4,175,152 | -0.02(-0.03%) |
May 15, 2015 | 55.17 | 55.45 | 55.07 | 55.23 | 2,418,250 | +0.00(+0.00%) |
May 14, 2015 | 54.74 | 55.30 | 54.73 | 55.23 | 2,820,690 | +0.83(+1.52%) |
May 13, 2015 | 54.74 | 55.11 | 54.31 | 54.40 | 2,877,439 | -0.23(-0.41%) |
May 12, 2015 | 54.33 | 54.81 | 54.20 | 54.62 | 3,987,671 | +0.04(+0.07%) |
May 11, 2015 | 54.65 | 55.09 | 54.58 | 54.58 | 2,718,386 | -0.30(-0.54%) |
May 08, 2015 | 55.12 | 55.24 | 54.70 | 54.88 | 3,765,102 | +0.26(+0.47%) |
May 07, 2015 | 54.70 | 54.92 | 54.32 | 54.62 | 2,905,586 | +0.07(+0.13%) |
May 06, 2015 | 54.52 | 54.62 | 54.03 | 54.55 | 2,795,207 | +0.33(+0.61%) |
May 05, 2015 | 54.83 | 54.91 | 54.17 | 54.22 | 3,954,365 | -0.39(-0.71%) |
May 04, 2015 | 54.58 | 54.92 | 54.49 | 54.61 | 2,954,347 | +0.14(+0.27%) |
May 01, 2015 | 54.14 | 54.48 | 53.84 | 54.46 | 3,896,517 | +0.32(+0.59%) |
Apr 30, 2015 | 54.31 | 54.46 | 53.74 | 54.14 | 6,936,945 | -0.99(-1.80%) |
Apr 29, 2015 | 55.12 | 55.51 | 54.96 | 55.13 | 5,775,102 | -0.21(-0.38%) |
Apr 28, 2015 | 55.36 | 55.67 | 55.07 | 55.34 | 3,008,085 | -0.17(-0.30%) |
Apr 27, 2015 | 55.77 | 55.87 | 55.38 | 55.51 | 2,815,098 | -0.15(-0.27%) |
Apr 24, 2015 | 55.73 | 55.90 | 55.53 | 55.66 | 2,836,484 | -0.04(-0.07%) |
Apr 23, 2015 | 55.47 | 55.93 | 55.36 | 55.70 | 2,955,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.53 | 55.78 | 55.28 | 55.75 | 2,920,344 | +0.22(+0.39%) |
Apr 21, 2015 | 55.24 | 55.79 | 55.24 | 55.53 | 3,646,144 | +0.75(+1.37%) |
Apr 20, 2015 | 54.98 | 55.38 | 54.67 | 54.79 | 5,850,029 | -0.66(-1.18%) |
Apr 17, 2015 | 55.77 | 55.89 | 55.20 | 55.44 | 2,796,653 | -0.64(-1.14%) |
Apr 16, 2015 | 55.99 | 56.26 | 55.75 | 56.08 | 2,707,292 | +0.16(+0.29%) |
Apr 15, 2015 | 55.79 | 56.31 | 55.72 | 55.92 | 2,962,479 | +0.20(+0.36%) |
Apr 14, 2015 | 55.25 | 56.03 | 55.22 | 55.72 | 3,084,820 | +0.26(+0.46%) |
Apr 13, 2015 | 55.50 | 55.83 | 55.32 | 55.47 | 1,941,374 | -0.24(-0.43%) |
Apr 10, 2015 | 55.93 | 56.05 | 55.68 | 55.71 | 2,134,836 | -0.28(-0.50%) |
Apr 09, 2015 | 55.86 | 56.07 | 55.44 | 55.99 | 2,315,606 | +0.05(+0.09%) |
Apr 08, 2015 | 55.81 | 56.22 | 55.55 | 55.94 | 1,872,724 | +0.15(+0.27%) |
Apr 07, 2015 | 55.96 | 56.37 | 55.77 | 55.79 | 2,221,015 | -0.19(-0.34%) |
Apr 06, 2015 | 55.23 | 56.26 | 55.12 | 55.98 | 2,526,360 | +0.50(+0.89%) |
Apr 02, 2015 | 55.26 | 55.48 | 55.48 | 55.48 | 2,391,738 | +0.19(+0.35%) |
Apr 01, 2015 | 55.49 | 55.49 | 54.91 | 55.29 | 3,842,602 | -0.20(-0.36%) |
Mar 31, 2015 | 55.11 | 55.81 | 55.09 | 55.49 | 5,223,807 | +0.04(+0.07%) |
Mar 30, 2015 | 55.02 | 55.61 | 54.85 | 55.45 | 2,458,178 | +0.43(+0.79%) |
Mar 27, 2015 | 55.15 | 55.29 | 54.75 | 55.02 | 2,504,400 | +0.01(+0.01%) |
Mar 26, 2015 | 54.99 | 55.39 | 54.80 | 55.01 | 3,612,073 | -0.12(-0.22%) |
Mar 25, 2015 | 55.79 | 55.95 | 55.07 | 55.13 | 4,321,746 | -0.34(-0.61%) |
Mar 24, 2015 | 56.00 | 56.54 | 55.47 | 55.47 | 3,560,488 | -0.69(-1.23%) |
Mar 23, 2015 | 55.74 | 56.33 | 55.46 | 56.15 | 3,903,044 | +0.49(+0.88%) |
Mar 20, 2015 | 54.94 | 55.71 | 54.83 | 55.67 | 5,633,512 | +1.02(+1.86%) |
Mar 19, 2015 | 54.56 | 54.84 | 54.27 | 54.65 | 3,600,377 | -0.03(-0.06%) |
Mar 18, 2015 | 54.62 | 55.01 | 53.52 | 54.68 | 6,731,496 | -0.06(-0.12%) |
Mar 17, 2015 | 54.85 | 55.07 | 54.68 | 54.75 | 3,552,682 | -0.49(-0.88%) |
Mar 16, 2015 | 54.98 | 55.34 | 54.88 | 55.23 | 3,710,424 | +0.45(+0.82%) |
Mar 13, 2015 | 54.65 | 54.83 | 54.35 | 54.79 | 4,312,869 | -0.06(-0.10%) |
Mar 12, 2015 | 54.67 | 54.88 | 54.54 | 54.84 | 3,069,949 | +0.51(+0.94%) |
Mar 11, 2015 | 54.63 | 54.75 | 54.17 | 54.33 | 3,302,989 | -0.41(-0.75%) |
Mar 10, 2015 | 55.44 | 55.46 | 54.74 | 54.74 | 3,114,779 | -0.95(-1.71%) |
Mar 09, 2015 | 55.31 | 55.86 | 55.27 | 55.69 | 3,204,535 | +0.27(+0.49%) |
Mar 06, 2015 | 56.68 | 56.80 | 55.33 | 55.42 | 4,442,611 | -1.77(-3.09%) |
Mar 05, 2015 | 56.79 | 57.27 | 56.65 | 57.19 | 4,640,172 | +0.62(+1.10%) |
Mar 04, 2015 | 56.40 | 56.56 | 56.20 | 56.56 | 3,393,775 | +0.00(+0.00%) |
Mar 03, 2015 | 56.82 | 56.82 | 56.28 | 56.56 | 2,512,103 | -0.26(-0.46%) |