Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.86 | 61.61 | 60.21 | 60.67 | 26,062,594 | +0.25(+0.42%) |
Apr 28, 2016 | 60.30 | 60.92 | 60.05 | 60.41 | 16,429,451 | -0.30(-0.49%) |
Apr 27, 2016 | 60.36 | 60.88 | 59.93 | 60.71 | 15,246,364 | +0.57(+0.95%) |
Apr 26, 2016 | 60.22 | 60.35 | 59.75 | 60.14 | 13,733,196 | +0.21(+0.34%) |
Apr 25, 2016 | 59.77 | 59.98 | 59.26 | 59.93 | 11,768,516 | -0.14(-0.23%) |
Apr 22, 2016 | 59.87 | 60.14 | 59.58 | 60.07 | 13,334,168 | +0.51(+0.85%) |
Apr 21, 2016 | 59.42 | 60.28 | 59.41 | 59.56 | 17,595,578 | -0.01(-0.01%) |
Apr 20, 2016 | 59.18 | 60.01 | 59.00 | 59.57 | 22,217,352 | +0.40(+0.68%) |
Apr 19, 2016 | 58.92 | 59.23 | 58.48 | 59.16 | 15,088,054 | +0.30(+0.50%) |
Apr 18, 2016 | 58.31 | 58.92 | 57.55 | 58.87 | 13,255,122 | +0.56(+0.95%) |
Apr 15, 2016 | 58.54 | 58.79 | 58.18 | 58.31 | 16,437,017 | -0.32(-0.54%) |
Apr 14, 2016 | 58.33 | 58.95 | 58.17 | 58.63 | 15,482,863 | +0.41(+0.71%) |
Apr 13, 2016 | 57.99 | 58.27 | 57.67 | 58.22 | 13,456,628 | +0.33(+0.57%) |
Apr 12, 2016 | 57.43 | 58.08 | 57.21 | 57.89 | 14,550,856 | +0.71(+1.24%) |
Apr 11, 2016 | 57.19 | 57.81 | 57.15 | 57.18 | 14,462,173 | +0.08(+0.13%) |
Apr 08, 2016 | 57.17 | 57.27 | 56.86 | 57.10 | 13,662,530 | +0.58(+1.02%) |
Apr 07, 2016 | 56.80 | 57.08 | 56.31 | 56.53 | 12,045,892 | -0.65(-1.13%) |
Apr 06, 2016 | 56.75 | 57.28 | 56.48 | 57.17 | 13,576,512 | +0.75(+1.34%) |
Apr 05, 2016 | 56.69 | 57.05 | 56.27 | 56.42 | 15,221,543 | -0.65(-1.14%) |
Apr 04, 2016 | 57.00 | 57.58 | 56.81 | 57.07 | 11,730,342 | +0.14(+0.24%) |
Apr 01, 2016 | 56.55 | 57.23 | 56.54 | 56.93 | 17,828,780 | -0.43(-0.75%) |
Mar 31, 2016 | 57.69 | 58.39 | 57.37 | 57.37 | 20,249,620 | -0.64(-1.10%) |
Mar 30, 2016 | 58.35 | 58.35 | 57.65 | 58.00 | 15,746,679 | -0.01(-0.01%) |
Mar 29, 2016 | 57.42 | 58.07 | 57.07 | 58.01 | 14,539,314 | +0.21(+0.37%) |
Mar 28, 2016 | 57.67 | 57.89 | 57.44 | 57.80 | 10,914,533 | +0.16(+0.29%) |
Mar 24, 2016 | 56.92 | 57.63 | 57.63 | 57.63 | 13,651,066 | +0.16(+0.27%) |
Mar 23, 2016 | 57.55 | 57.85 | 57.32 | 57.48 | 18,576,652 | -0.25(-0.44%) |
Mar 22, 2016 | 57.02 | 58.24 | 56.97 | 57.73 | 18,949,638 | +0.34(+0.60%) |
Mar 21, 2016 | 57.54 | 57.74 | 57.30 | 57.39 | 12,218,621 | -0.40(-0.69%) |
Mar 18, 2016 | 58.05 | 58.06 | 57.13 | 57.78 | 28,614,174 | +0.07(+0.12%) |
Mar 17, 2016 | 57.43 | 58.11 | 56.77 | 57.72 | 19,923,490 | +0.84(+1.48%) |
Mar 16, 2016 | 56.97 | 57.07 | 56.23 | 56.87 | 16,744,635 | +0.03(+0.06%) |
Mar 15, 2016 | 56.00 | 56.86 | 55.94 | 56.84 | 13,422,409 | +0.28(+0.50%) |
Mar 14, 2016 | 55.92 | 56.71 | 55.60 | 56.56 | 19,444,998 | +0.15(+0.27%) |
Mar 11, 2016 | 57.11 | 57.32 | 56.28 | 56.40 | 22,396,730 | +0.01(+0.01%) |
Mar 10, 2016 | 56.56 | 56.73 | 55.54 | 56.40 | 23,166,032 | -0.15(-0.27%) |
Mar 09, 2016 | 57.11 | 57.54 | 56.44 | 56.55 | 20,591,166 | -0.16(-0.28%) |
Mar 08, 2016 | 57.65 | 57.79 | 56.60 | 56.71 | 20,404,954 | -1.26(-2.17%) |
Mar 07, 2016 | 56.49 | 57.96 | 56.42 | 57.96 | 27,606,080 | +1.49(+2.64%) |
Mar 04, 2016 | 56.73 | 56.81 | 56.11 | 56.47 | 26,815,650 | -0.08(-0.13%) |
Mar 03, 2016 | 56.73 | 56.77 | 55.96 | 56.55 | 19,257,444 | -0.21(-0.36%) |
Mar 02, 2016 | 55.55 | 56.77 | 55.11 | 56.75 | 20,534,064 | +0.97(+1.75%) |
Mar 01, 2016 | 55.29 | 56.11 | 55.12 | 55.78 | 22,920,708 | +0.78(+1.41%) |
Feb 29, 2016 | 56.19 | 56.55 | 54.94 | 55.00 | 27,538,494 | -1.10(-1.96%) |
Feb 26, 2016 | 56.88 | 57.02 | 56.06 | 56.10 | 20,900,344 | -0.18(-0.32%) |
Feb 25, 2016 | 55.97 | 56.32 | 54.92 | 56.28 | 19,953,120 | +0.34(+0.60%) |
Feb 24, 2016 | 54.84 | 56.12 | 54.68 | 55.94 | 20,053,110 | +0.20(+0.36%) |
Feb 23, 2016 | 56.27 | 56.53 | 55.50 | 55.75 | 16,077,066 | -0.80(-1.41%) |
Feb 22, 2016 | 56.62 | 57.26 | 56.41 | 56.54 | 21,247,208 | -0.08(-0.13%) |
Feb 19, 2016 | 56.40 | 56.65 | 55.80 | 56.62 | 19,840,480 | +0.03(+0.06%) |
Feb 18, 2016 | 56.89 | 57.00 | 56.18 | 56.58 | 21,673,108 | +0.31(+0.55%) |
Feb 17, 2016 | 56.03 | 56.81 | 55.70 | 56.27 | 24,778,584 | +0.54(+0.96%) |
Feb 16, 2016 | 56.07 | 56.17 | 55.09 | 55.74 | 23,185,872 | +0.13(+0.23%) |
Feb 12, 2016 | 54.96 | 55.61 | 55.61 | 55.61 | 24,432,410 | +0.98(+1.80%) |
Feb 11, 2016 | 53.76 | 55.00 | 53.24 | 54.63 | 28,163,812 | +0.17(+0.32%) |
Feb 10, 2016 | 54.74 | 55.90 | 54.41 | 54.46 | 24,189,670 | -0.50(-0.91%) |
Feb 09, 2016 | 54.89 | 55.36 | 54.00 | 54.96 | 26,835,390 | -0.24(-0.44%) |
Feb 08, 2016 | 53.93 | 55.62 | 53.67 | 55.20 | 39,103,228 | +0.73(+1.35%) |
Feb 05, 2016 | 54.00 | 54.48 | 53.44 | 54.46 | 39,288,332 | +0.17(+0.31%) |
Feb 04, 2016 | 53.44 | 54.41 | 52.75 | 54.29 | 34,780,772 | +0.92(+1.72%) |
Feb 03, 2016 | 51.37 | 53.41 | 50.52 | 53.37 | 38,019,204 | +2.65(+5.22%) |
Feb 02, 2016 | 50.46 | 51.43 | 50.02 | 50.73 | 31,468,836 | -1.16(-2.23%) |
Feb 01, 2016 | 52.14 | 52.22 | 51.31 | 51.88 | 24,605,206 | -1.06(-2.00%) |
Jan 29, 2016 | 52.18 | 52.95 | 51.86 | 52.95 | 36,997,536 | +0.58(+1.12%) |
Jan 28, 2016 | 52.61 | 52.82 | 51.44 | 52.36 | 23,757,832 | +1.16(+2.26%) |
Jan 27, 2016 | 51.69 | 52.67 | 50.82 | 51.20 | 26,585,952 | -0.96(-1.84%) |
Jan 26, 2016 | 50.85 | 52.21 | 50.50 | 52.16 | 27,503,056 | +1.85(+3.68%) |
Jan 25, 2016 | 51.52 | 51.92 | 50.26 | 50.31 | 25,094,146 | -1.76(-3.38%) |
Jan 22, 2016 | 51.97 | 52.21 | 50.82 | 52.08 | 33,128,136 | +1.68(+3.33%) |
Jan 21, 2016 | 49.76 | 51.00 | 49.38 | 50.40 | 32,738,662 | +0.63(+1.26%) |
Jan 20, 2016 | 51.05 | 51.46 | 48.66 | 49.77 | 48,912,716 | -2.19(-4.21%) |
Jan 19, 2016 | 53.00 | 53.21 | 51.14 | 51.96 | 33,343,894 | -0.80(-1.52%) |
Jan 15, 2016 | 51.91 | 52.76 | 52.76 | 52.76 | 41,673,656 | -1.05(-1.95%) |
Jan 14, 2016 | 51.83 | 54.35 | 51.55 | 53.81 | 49,696,948 | +2.36(+4.59%) |
Jan 13, 2016 | 51.59 | 52.41 | 50.97 | 51.45 | 38,306,844 | +0.31(+0.60%) |
Jan 12, 2016 | 50.41 | 51.29 | 49.75 | 51.14 | 32,143,118 | +1.03(+2.05%) |
Jan 11, 2016 | 51.01 | 51.09 | 49.35 | 50.12 | 31,395,994 | -0.68(-1.34%) |
Jan 08, 2016 | 51.93 | 52.13 | 50.67 | 50.80 | 27,986,664 | -1.05(-2.02%) |
Jan 07, 2016 | 51.73 | 53.04 | 51.62 | 51.84 | 31,264,206 | -0.84(-1.60%) |
Jan 06, 2016 | 52.12 | 52.80 | 52.09 | 52.69 | 27,681,960 | -0.44(-0.83%) |
Jan 05, 2016 | 52.50 | 53.14 | 52.31 | 53.13 | 17,633,406 | +0.45(+0.85%) |
Jan 04, 2016 | 52.71 | 53.01 | 52.00 | 52.68 | 29,994,368 | -0.33(-0.63%) |
Dec 31, 2015 | 52.71 | 53.01 | 53.01 | 53.01 | 15,123,593 | -0.11(-0.20%) |
Dec 30, 2015 | 53.27 | 53.72 | 53.03 | 53.12 | 13,696,060 | -0.71(-1.33%) |
Dec 29, 2015 | 54.40 | 54.46 | 53.62 | 53.84 | 12,996,216 | +0.29(+0.53%) |
Dec 28, 2015 | 53.13 | 53.63 | 52.99 | 53.55 | 14,285,981 | -0.40(-0.74%) |
Dec 24, 2015 | 54.59 | 53.95 | 53.95 | 53.95 | 8,599,223 | -0.58(-1.07%) |
Dec 23, 2015 | 53.51 | 54.56 | 53.27 | 54.54 | 22,324,592 | +1.73(+3.27%) |
Dec 22, 2015 | 52.84 | 52.98 | 52.51 | 52.81 | 20,361,348 | +0.27(+0.50%) |
Dec 21, 2015 | 52.90 | 53.12 | 52.13 | 52.54 | 21,262,356 | -0.01(-0.03%) |
Dec 18, 2015 | 52.76 | 53.58 | 52.41 | 52.56 | 42,399,828 | -0.46(-0.87%) |
Dec 17, 2015 | 53.74 | 53.88 | 53.01 | 53.02 | 25,521,020 | -0.81(-1.50%) |
Dec 16, 2015 | 53.75 | 54.14 | 53.05 | 53.83 | 25,333,926 | -0.19(-0.35%) |
Dec 15, 2015 | 52.66 | 54.14 | 52.59 | 54.02 | 35,826,664 | +2.31(+4.47%) |
Dec 14, 2015 | 50.53 | 51.84 | 50.41 | 51.71 | 32,308,746 | +1.15(+2.27%) |
Dec 11, 2015 | 50.88 | 51.37 | 50.56 | 50.56 | 30,103,294 | -0.92(-1.78%) |
Dec 10, 2015 | 51.55 | 52.71 | 51.36 | 51.48 | 29,598,536 | +0.04(+0.08%) |
Dec 09, 2015 | 50.90 | 52.50 | 50.82 | 51.44 | 32,399,128 | +0.68(+1.34%) |
Dec 08, 2015 | 51.19 | 51.93 | 50.18 | 50.76 | 35,592,692 | -1.48(-2.83%) |
Dec 07, 2015 | 52.59 | 52.70 | 51.52 | 52.23 | 25,988,798 | -1.40(-2.61%) |
Dec 04, 2015 | 52.61 | 53.71 | 52.39 | 53.63 | 29,637,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.22 | 54.31 | 53.06 | 53.33 | 21,859,594 | -0.78(-1.43%) |
Dec 02, 2015 | 55.30 | 55.52 | 54.01 | 54.10 | 23,965,864 | -1.59(-2.86%) |
Dec 01, 2015 | 55.60 | 55.86 | 55.27 | 55.69 | 20,463,094 | +0.16(+0.28%) |
Nov 30, 2015 | 55.37 | 56.21 | 55.26 | 55.54 | 26,043,334 | +0.29(+0.53%) |
Nov 27, 2015 | 54.80 | 55.26 | 54.72 | 55.24 | 6,111,847 | -0.01(-0.02%) |
Nov 25, 2015 | 55.29 | 55.26 | 55.26 | 55.26 | 13,204,600 | -0.43(-0.77%) |
Nov 24, 2015 | 54.65 | 56.01 | 54.54 | 55.69 | 22,132,868 | +1.09(+1.99%) |
Nov 23, 2015 | 54.14 | 54.89 | 53.77 | 54.60 | 17,451,062 | +0.33(+0.61%) |
Nov 20, 2015 | 54.80 | 55.05 | 54.17 | 54.26 | 14,916,193 | -0.35(-0.64%) |
Nov 19, 2015 | 54.75 | 54.94 | 54.44 | 54.61 | 13,899,294 | -0.30(-0.55%) |
Nov 18, 2015 | 54.33 | 55.02 | 54.13 | 54.91 | 15,986,094 | +0.53(+0.98%) |
Nov 17, 2015 | 54.89 | 55.01 | 54.16 | 54.38 | 14,719,597 | -0.64(-1.16%) |
Nov 16, 2015 | 53.01 | 55.08 | 52.99 | 55.02 | 21,388,372 | +1.90(+3.59%) |
Nov 13, 2015 | 53.92 | 54.12 | 53.01 | 53.12 | 25,771,740 | -0.89(-1.65%) |
Nov 12, 2015 | 54.80 | 55.26 | 53.95 | 54.01 | 23,596,170 | -1.50(-2.71%) |
Nov 11, 2015 | 56.05 | 56.15 | 55.36 | 55.51 | 14,112,476 | -0.50(-0.89%) |
Nov 10, 2015 | 55.72 | 56.18 | 55.67 | 56.01 | 20,932,140 | +0.27(+0.49%) |
Nov 09, 2015 | 56.83 | 56.86 | 55.63 | 55.73 | 19,923,782 | -1.22(-2.14%) |
Nov 06, 2015 | 56.59 | 56.95 | 56.11 | 56.95 | 18,527,634 | -0.23(-0.40%) |
Nov 05, 2015 | 57.68 | 58.14 | 56.97 | 57.18 | 18,230,024 | -0.79(-1.36%) |
Nov 04, 2015 | 58.50 | 58.71 | 57.78 | 57.97 | 21,122,250 | -0.59(-1.00%) |
Nov 03, 2015 | 57.75 | 58.95 | 57.70 | 58.56 | 29,834,996 | +1.06(+1.84%) |
Nov 02, 2015 | 55.49 | 57.94 | 55.35 | 57.50 | 31,540,922 | +1.71(+3.07%) |
Oct 30, 2015 | 55.60 | 56.55 | 54.79 | 55.78 | 27,822,714 | +0.34(+0.62%) |
Oct 29, 2015 | 55.14 | 56.11 | 55.14 | 55.44 | 15,333,659 | -0.03(-0.06%) |
Oct 28, 2015 | 54.82 | 55.68 | 54.57 | 55.47 | 18,499,580 | +0.80(+1.47%) |
Oct 27, 2015 | 54.32 | 54.72 | 53.76 | 54.67 | 20,138,812 | -0.09(-0.16%) |
Oct 26, 2015 | 55.64 | 55.77 | 54.73 | 54.76 | 18,651,362 | -1.19(-2.12%) |
Oct 23, 2015 | 55.56 | 55.96 | 55.21 | 55.95 | 19,601,470 | +0.06(+0.11%) |
Oct 22, 2015 | 54.40 | 55.93 | 54.38 | 55.89 | 21,982,870 | +1.81(+3.34%) |
Oct 21, 2015 | 54.52 | 54.71 | 54.01 | 54.08 | 15,256,177 | -0.42(-0.77%) |
Oct 20, 2015 | 54.31 | 54.65 | 54.07 | 54.50 | 18,302,826 | -0.11(-0.20%) |
Oct 19, 2015 | 55.29 | 55.40 | 54.45 | 54.60 | 20,995,752 | -1.00(-1.81%) |
Oct 16, 2015 | 55.46 | 55.62 | 54.92 | 55.61 | 21,216,306 | +0.67(+1.23%) |
Oct 15, 2015 | 54.07 | 54.97 | 53.87 | 54.94 | 20,229,334 | +0.89(+1.65%) |
Oct 14, 2015 | 53.24 | 54.26 | 53.11 | 54.05 | 21,484,420 | +0.67(+1.26%) |
Oct 13, 2015 | 53.07 | 53.63 | 52.92 | 53.37 | 18,282,492 | -0.09(-0.18%) |
Oct 12, 2015 | 53.66 | 53.66 | 53.07 | 53.47 | 14,729,952 | +0.03(+0.05%) |
Oct 09, 2015 | 53.97 | 54.05 | 53.01 | 53.44 | 25,784,912 | -0.52(-0.96%) |
Oct 08, 2015 | 53.47 | 54.01 | 52.95 | 53.96 | 21,273,872 | +0.56(+1.05%) |
Oct 07, 2015 | 53.24 | 53.46 | 52.27 | 53.40 | 27,738,268 | +0.88(+1.68%) |
Oct 06, 2015 | 51.89 | 52.97 | 51.42 | 52.51 | 27,821,548 | +0.73(+1.41%) |
Oct 05, 2015 | 51.68 | 52.01 | 51.10 | 51.79 | 27,419,302 | +0.63(+1.23%) |
Oct 02, 2015 | 49.48 | 51.17 | 49.24 | 51.16 | 27,900,952 | +1.23(+2.46%) |
Oct 01, 2015 | 50.70 | 50.96 | 49.42 | 49.93 | 21,354,712 | -0.20(-0.39%) |
Sep 30, 2015 | 49.49 | 50.13 | 49.44 | 50.13 | 26,948,572 | +0.93(+1.89%) |
Sep 29, 2015 | 48.98 | 49.35 | 48.64 | 49.20 | 20,395,118 | +0.25(+0.51%) |
Sep 28, 2015 | 48.96 | 49.53 | 48.81 | 48.95 | 21,612,434 | -0.42(-0.86%) |
Sep 25, 2015 | 49.41 | 49.58 | 49.06 | 49.37 | 22,508,004 | +0.34(+0.69%) |
Sep 24, 2015 | 48.54 | 49.32 | 48.35 | 49.04 | 21,631,332 | +0.29(+0.59%) |
Sep 23, 2015 | 49.13 | 49.35 | 48.74 | 48.75 | 20,443,100 | -0.30(-0.60%) |
Sep 22, 2015 | 48.78 | 49.57 | 48.56 | 49.04 | 21,128,240 | -0.44(-0.89%) |
Sep 21, 2015 | 49.29 | 49.63 | 49.04 | 49.48 | 16,095,774 | +0.48(+0.98%) |
Sep 18, 2015 | 49.39 | 49.60 | 48.62 | 49.00 | 34,380,772 | -1.20(-2.39%) |
Sep 17, 2015 | 50.17 | 50.88 | 49.80 | 50.20 | 23,141,924 | +0.11(+0.22%) |
Sep 16, 2015 | 49.56 | 50.36 | 49.47 | 50.09 | 22,564,858 | +0.97(+1.98%) |
Sep 15, 2015 | 48.84 | 49.43 | 48.82 | 49.12 | 17,767,904 | +0.25(+0.51%) |
Sep 14, 2015 | 48.75 | 48.93 | 48.38 | 48.87 | 15,925,897 | -0.13(-0.28%) |
Sep 11, 2015 | 48.81 | 49.03 | 48.55 | 49.01 | 18,053,872 | +0.11(+0.23%) |
Sep 10, 2015 | 49.09 | 49.20 | 48.41 | 48.89 | 18,321,952 | +0.35(+0.72%) |
Sep 09, 2015 | 50.14 | 50.35 | 48.44 | 48.54 | 25,579,556 | -1.01(-2.04%) |
Sep 08, 2015 | 49.70 | 49.70 | 49.20 | 49.56 | 20,211,286 | +0.70(+1.44%) |
Sep 04, 2015 | 49.17 | 48.85 | 48.85 | 48.85 | 22,103,362 | -0.90(-1.80%) |
Sep 03, 2015 | 49.65 | 50.51 | 49.45 | 49.75 | 19,951,192 | +0.38(+0.76%) |
Sep 02, 2015 | 49.26 | 49.38 | 48.54 | 49.37 | 25,120,596 | -4.78(-8.83%) |
Sep 01, 2015 | 55.46 | 55.67 | 53.63 | 54.15 | 35,726,652 | +3.42(+6.75%) |
Aug 31, 2015 | 50.08 | 50.92 | 49.42 | 50.73 | 29,025,898 | +0.11(+0.23%) |
Aug 28, 2015 | 50.37 | 51.23 | 50.17 | 50.61 | 28,176,810 | +0.15(+0.29%) |
Aug 27, 2015 | 49.76 | 50.49 | 49.22 | 50.47 | 36,436,788 | +1.58(+3.24%) |
Aug 26, 2015 | 47.62 | 49.05 | 46.63 | 48.88 | 51,072,164 | +2.56(+5.52%) |
Aug 25, 2015 | 48.08 | 48.17 | 45.98 | 46.33 | 45,099,556 | -0.01(-0.01%) |
Aug 24, 2015 | 45.84 | 48.13 | 44.87 | 46.33 | 52,697,652 | -2.30(-4.73%) |
Aug 21, 2015 | 49.96 | 50.49 | 48.59 | 48.63 | 37,805,012 | -1.65(-3.27%) |
Aug 20, 2015 | 51.24 | 51.36 | 50.28 | 50.28 | 26,413,944 | -1.12(-2.18%) |
Aug 19, 2015 | 52.26 | 52.31 | 51.19 | 51.40 | 25,228,728 | -1.13(-2.14%) |
Aug 18, 2015 | 52.95 | 53.04 | 52.31 | 52.52 | 14,557,531 | -0.59(-1.10%) |
Aug 17, 2015 | 52.54 | 53.38 | 52.22 | 53.11 | 13,890,623 | +0.28(+0.52%) |
Aug 14, 2015 | 53.02 | 53.45 | 52.76 | 52.83 | 13,540,538 | -0.20(-0.37%) |
Aug 13, 2015 | 52.80 | 53.46 | 52.77 | 53.03 | 19,509,176 | -0.09(-0.18%) |
Aug 12, 2015 | 52.21 | 53.18 | 51.89 | 53.12 | 25,079,500 | +0.88(+1.68%) |
Aug 11, 2015 | 51.92 | 52.64 | 51.46 | 52.25 | 21,480,718 | -0.36(-0.68%) |
Aug 10, 2015 | 51.49 | 52.60 | 51.49 | 52.60 | 22,267,738 | +1.28(+2.50%) |
Aug 07, 2015 | 51.80 | 52.08 | 51.19 | 51.32 | 18,245,794 | -0.84(-1.61%) |
Aug 06, 2015 | 51.39 | 52.28 | 51.37 | 52.16 | 19,469,220 | +0.61(+1.19%) |
Aug 05, 2015 | 52.01 | 52.26 | 51.37 | 51.55 | 24,766,590 | +0.00(+0.00%) |
Aug 04, 2015 | 52.02 | 52.51 | 51.39 | 51.55 | 28,228,884 | -0.59(-1.14%) |
Aug 03, 2015 | 52.57 | 52.72 | 51.85 | 52.14 | 23,602,802 | -0.77(-1.45%) |
Jul 31, 2015 | 54.55 | 54.55 | 52.72 | 52.91 | 39,272,280 | -2.54(-4.58%) |
Jul 30, 2015 | 55.56 | 55.66 | 55.05 | 55.45 | 16,676,610 | -0.09(-0.16%) |
Jul 29, 2015 | 54.89 | 55.58 | 54.71 | 55.53 | 20,828,856 | +0.44(+0.80%) |
Jul 28, 2015 | 53.24 | 55.22 | 53.15 | 55.09 | 29,608,080 | +2.15(+4.06%) |
Jul 27, 2015 | 52.92 | 53.52 | 52.75 | 52.94 | 22,450,288 | -0.45(-0.85%) |
Jul 24, 2015 | 54.21 | 54.21 | 53.25 | 53.40 | 22,289,158 | -0.80(-1.48%) |
Jul 23, 2015 | 54.59 | 54.75 | 54.09 | 54.20 | 15,713,445 | -0.43(-0.79%) |
Jul 22, 2015 | 55.01 | 55.09 | 54.49 | 54.63 | 19,733,498 | +0.09(+0.16%) |
Jul 21, 2015 | 54.73 | 55.06 | 54.39 | 54.55 | 12,979,526 | -0.07(-0.12%) |
Jul 20, 2015 | 54.87 | 55.04 | 54.51 | 54.61 | 19,396,952 | -0.57(-1.03%) |
Jul 17, 2015 | 55.11 | 55.33 | 54.63 | 55.18 | 18,198,452 | -0.20(-0.36%) |
Jul 16, 2015 | 55.56 | 55.76 | 55.31 | 55.38 | 12,376,807 | +0.10(+0.18%) |
Jul 15, 2015 | 55.18 | 55.72 | 55.05 | 55.28 | 13,905,937 | -0.23(-0.42%) |
Jul 14, 2015 | 55.03 | 55.66 | 54.95 | 55.51 | 13,937,932 | +0.46(+0.84%) |
Jul 13, 2015 | 54.85 | 55.18 | 54.83 | 55.05 | 12,015,843 | +0.13(+0.24%) |
Jul 10, 2015 | 54.83 | 55.10 | 54.51 | 54.92 | 12,917,756 | +0.41(+0.76%) |
Jul 09, 2015 | 55.35 | 55.54 | 54.49 | 54.51 | 17,935,570 | -0.25(-0.45%) |
Jul 08, 2015 | 54.94 | 55.43 | 54.71 | 54.75 | 15,052,713 | -0.60(-1.09%) |
Jul 07, 2015 | 54.90 | 55.59 | 54.43 | 55.35 | 23,416,488 | +0.23(+0.41%) |
Jul 06, 2015 | 55.05 | 55.48 | 54.85 | 55.13 | 17,507,440 | -0.41(-0.73%) |
Jul 02, 2015 | 55.30 | 55.53 | 55.53 | 55.53 | 13,755,132 | +0.51(+0.93%) |
Jul 01, 2015 | 55.63 | 55.80 | 54.85 | 55.02 | 20,253,078 | -0.55(-1.00%) |
Jun 30, 2015 | 55.94 | 56.67 | 55.31 | 55.58 | 22,426,412 | +0.25(+0.46%) |
Jun 29, 2015 | 55.47 | 55.72 | 55.31 | 55.32 | 17,574,002 | -0.69(-1.24%) |
Jun 26, 2015 | 56.00 | 56.18 | 55.78 | 56.02 | 28,479,364 | -0.05(-0.08%) |
Jun 25, 2015 | 56.68 | 56.68 | 56.06 | 56.06 | 15,344,146 | -0.50(-0.89%) |
Jun 24, 2015 | 56.70 | 57.00 | 56.55 | 56.56 | 17,665,670 | -0.26(-0.46%) |
Jun 23, 2015 | 56.92 | 56.96 | 56.50 | 56.82 | 15,305,968 | -0.07(-0.12%) |
Jun 22, 2015 | 57.04 | 57.18 | 56.76 | 56.89 | 13,886,471 | -0.03(-0.05%) |
Jun 19, 2015 | 56.72 | 57.10 | 56.72 | 56.92 | 24,147,198 | -0.18(-0.32%) |
Jun 18, 2015 | 56.64 | 57.42 | 56.59 | 57.10 | 15,341,492 | +0.50(+0.89%) |
Jun 17, 2015 | 56.80 | 56.86 | 56.38 | 56.60 | 13,606,380 | +0.03(+0.06%) |
Jun 16, 2015 | 55.98 | 56.61 | 55.71 | 56.56 | 13,623,413 | +0.64(+1.15%) |
Jun 15, 2015 | 55.80 | 56.02 | 55.57 | 55.92 | 14,317,932 | -0.20(-0.36%) |
Jun 12, 2015 | 56.50 | 56.56 | 56.02 | 56.12 | 12,496,602 | -0.71(-1.26%) |
Jun 11, 2015 | 56.98 | 57.24 | 56.70 | 56.84 | 11,616,208 | -0.08(-0.14%) |
Jun 10, 2015 | 57.34 | 57.43 | 56.78 | 56.92 | 15,190,864 | +0.42(+0.74%) |
Jun 09, 2015 | 56.97 | 57.06 | 56.44 | 56.50 | 12,133,341 | -0.18(-0.32%) |
Jun 08, 2015 | 56.23 | 56.92 | 56.06 | 56.68 | 18,330,448 | +0.38(+0.68%) |
Jun 05, 2015 | 56.20 | 56.78 | 56.10 | 56.30 | 17,049,460 | +0.04(+0.07%) |
Jun 04, 2015 | 56.58 | 56.70 | 55.96 | 56.26 | 18,874,018 | -0.49(-0.86%) |
Jun 03, 2015 | 56.93 | 57.34 | 56.69 | 56.74 | 12,240,451 | -0.13(-0.22%) |
Jun 02, 2015 | 56.86 | 57.17 | 56.72 | 56.87 | 13,965,205 | +0.01(+0.01%) |
Jun 01, 2015 | 56.94 | 57.09 | 56.64 | 56.86 | 13,589,596 | -0.05(-0.08%) |
May 29, 2015 | 56.84 | 57.16 | 56.70 | 56.91 | 21,904,188 | +0.06(+0.11%) |
May 28, 2015 | 56.85 | 57.16 | 56.66 | 56.85 | 12,033,619 | +0.00(+0.00%) |
May 27, 2015 | 56.98 | 57.37 | 56.62 | 56.85 | 16,135,744 | -0.16(-0.28%) |
May 26, 2015 | 57.47 | 57.69 | 56.80 | 57.01 | 16,899,390 | -0.78(-1.35%) |
May 22, 2015 | 58.11 | 57.79 | 57.79 | 57.79 | 11,375,380 | -0.46(-0.79%) |
May 21, 2015 | 58.30 | 58.41 | 58.09 | 58.25 | 12,511,426 | +0.05(+0.09%) |
May 20, 2015 | 58.37 | 58.38 | 58.05 | 58.20 | 10,893,129 | +0.09(+0.16%) |
May 19, 2015 | 57.76 | 58.25 | 57.59 | 58.11 | 14,636,877 | +0.09(+0.16%) |
May 18, 2015 | 58.32 | 58.42 | 57.97 | 58.01 | 9,574,222 | -0.33(-0.57%) |
May 15, 2015 | 57.98 | 58.53 | 57.85 | 58.35 | 12,608,685 | +0.25(+0.44%) |
May 14, 2015 | 58.07 | 58.34 | 57.95 | 58.09 | 13,161,055 | +0.27(+0.47%) |
May 13, 2015 | 58.30 | 58.60 | 57.71 | 57.82 | 12,918,017 | -0.31(-0.53%) |
May 12, 2015 | 58.04 | 58.42 | 57.81 | 58.13 | 14,654,099 | +0.16(+0.28%) |
May 11, 2015 | 59.14 | 59.16 | 57.88 | 57.97 | 17,960,826 | -0.99(-1.68%) |
May 08, 2015 | 58.61 | 59.01 | 58.18 | 58.95 | 17,193,172 | +0.92(+1.59%) |
May 07, 2015 | 58.30 | 58.37 | 57.58 | 58.03 | 15,081,980 | -0.39(-0.67%) |
May 06, 2015 | 59.39 | 59.60 | 58.16 | 58.42 | 17,016,302 | -0.28(-0.47%) |
May 05, 2015 | 59.60 | 59.68 | 58.64 | 58.70 | 17,954,874 | -0.33(-0.56%) |
May 04, 2015 | 59.24 | 59.54 | 58.93 | 59.03 | 15,613,345 | +0.17(+0.29%) |