Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.73 | 51.15 | 50.42 | 50.82 | 20,365,902 | -0.32(-0.63%) |
Apr 28, 2016 | 51.17 | 51.80 | 50.94 | 51.14 | 15,983,468 | -0.41(-0.80%) |
Apr 27, 2016 | 51.35 | 51.98 | 51.14 | 51.55 | 19,006,904 | +0.14(+0.28%) |
Apr 26, 2016 | 51.31 | 51.52 | 50.92 | 51.41 | 14,982,791 | +0.27(+0.52%) |
Apr 25, 2016 | 51.14 | 51.42 | 50.78 | 51.14 | 13,290,640 | -0.30(-0.58%) |
Apr 22, 2016 | 51.17 | 51.77 | 51.17 | 51.44 | 15,476,390 | +0.30(+0.58%) |
Apr 21, 2016 | 51.67 | 51.99 | 50.93 | 51.14 | 19,146,440 | -0.51(-1.00%) |
Apr 20, 2016 | 51.04 | 51.71 | 50.78 | 51.66 | 18,148,018 | +0.74(+1.45%) |
Apr 19, 2016 | 50.30 | 51.04 | 50.30 | 50.92 | 23,946,048 | +0.84(+1.69%) |
Apr 18, 2016 | 49.57 | 50.32 | 49.48 | 50.07 | 17,178,162 | +0.32(+0.65%) |
Apr 15, 2016 | 50.56 | 50.58 | 49.41 | 49.75 | 23,990,240 | -0.58(-1.15%) |
Apr 14, 2016 | 49.61 | 50.58 | 49.54 | 50.33 | 30,156,250 | +0.64(+1.29%) |
Apr 13, 2016 | 48.63 | 49.98 | 48.55 | 49.69 | 46,654,188 | +2.02(+4.23%) |
Apr 12, 2016 | 46.91 | 47.74 | 46.80 | 47.67 | 22,100,988 | +0.87(+1.86%) |
Apr 11, 2016 | 46.57 | 47.35 | 46.57 | 46.80 | 21,921,968 | +0.37(+0.80%) |
Apr 08, 2016 | 46.41 | 47.10 | 46.39 | 46.43 | 16,848,100 | +0.34(+0.73%) |
Apr 07, 2016 | 46.85 | 46.98 | 45.89 | 46.09 | 23,909,992 | -1.20(-2.53%) |
Apr 06, 2016 | 46.78 | 47.35 | 46.60 | 47.29 | 15,128,319 | +0.36(+0.77%) |
Apr 05, 2016 | 47.11 | 47.31 | 46.81 | 46.93 | 16,025,434 | -0.68(-1.42%) |
Apr 04, 2016 | 47.80 | 47.90 | 47.41 | 47.60 | 15,302,733 | -0.19(-0.39%) |
Apr 01, 2016 | 47.11 | 47.94 | 46.74 | 47.79 | 19,315,438 | +0.52(+1.10%) |
Mar 31, 2016 | 47.45 | 47.84 | 47.18 | 47.27 | 18,672,568 | -0.39(-0.82%) |
Mar 30, 2016 | 47.46 | 48.07 | 47.40 | 47.66 | 16,671,436 | +0.54(+1.15%) |
Mar 29, 2016 | 47.36 | 47.36 | 46.72 | 47.12 | 19,959,616 | -0.30(-0.62%) |
Mar 28, 2016 | 47.52 | 47.69 | 47.24 | 47.41 | 13,980,779 | -0.06(-0.13%) |
Mar 24, 2016 | 47.33 | 47.48 | 47.48 | 47.48 | 16,187,982 | -0.37(-0.77%) |
Mar 23, 2016 | 48.16 | 48.30 | 47.78 | 47.84 | 14,606,156 | -0.24(-0.50%) |
Mar 22, 2016 | 47.88 | 48.35 | 47.59 | 48.08 | 15,086,956 | -0.18(-0.36%) |
Mar 21, 2016 | 48.07 | 48.55 | 47.86 | 48.26 | 15,891,317 | -0.02(-0.03%) |
Mar 18, 2016 | 47.93 | 48.67 | 47.62 | 48.27 | 37,046,252 | +1.38(+2.94%) |
Mar 17, 2016 | 46.91 | 47.20 | 46.29 | 46.89 | 24,308,202 | -0.14(-0.29%) |
Mar 16, 2016 | 47.08 | 47.69 | 46.67 | 47.03 | 21,829,108 | -0.22(-0.47%) |
Mar 15, 2016 | 46.73 | 47.26 | 46.64 | 47.25 | 13,668,639 | +0.06(+0.14%) |
Mar 14, 2016 | 47.21 | 47.34 | 46.77 | 47.19 | 16,832,858 | -0.18(-0.37%) |
Mar 11, 2016 | 47.40 | 47.50 | 46.81 | 47.37 | 26,378,186 | +0.58(+1.25%) |
Mar 10, 2016 | 47.56 | 47.63 | 46.14 | 46.78 | 26,482,046 | -0.41(-0.86%) |
Mar 09, 2016 | 47.21 | 47.52 | 46.84 | 47.19 | 16,567,144 | +0.27(+0.58%) |
Mar 08, 2016 | 47.26 | 47.49 | 46.84 | 46.92 | 17,705,944 | -0.93(-1.94%) |
Mar 07, 2016 | 47.52 | 47.93 | 47.35 | 47.84 | 16,073,536 | -0.09(-0.18%) |
Mar 04, 2016 | 47.97 | 48.19 | 47.52 | 47.93 | 23,125,884 | +0.07(+0.15%) |
Mar 03, 2016 | 47.56 | 47.86 | 47.18 | 47.86 | 19,778,440 | +0.16(+0.33%) |
Mar 02, 2016 | 47.25 | 47.81 | 47.06 | 47.70 | 26,237,840 | +0.45(+0.95%) |
Mar 01, 2016 | 45.31 | 47.25 | 45.23 | 47.25 | 30,004,980 | +2.31(+5.15%) |
Feb 29, 2016 | 45.82 | 45.98 | 44.93 | 44.94 | 24,490,572 | -0.99(-2.16%) |
Feb 26, 2016 | 46.01 | 46.38 | 45.62 | 45.93 | 26,243,528 | +0.42(+0.93%) |
Feb 25, 2016 | 44.80 | 45.52 | 44.73 | 45.51 | 18,129,000 | +0.69(+1.55%) |
Feb 24, 2016 | 44.06 | 44.87 | 43.36 | 44.81 | 31,990,606 | +0.02(+0.04%) |
Feb 23, 2016 | 46.22 | 46.26 | 44.67 | 44.79 | 39,737,100 | -1.96(-4.18%) |
Feb 22, 2016 | 46.70 | 47.00 | 46.63 | 46.75 | 18,644,816 | +0.60(+1.30%) |
Feb 19, 2016 | 45.90 | 46.43 | 45.56 | 46.15 | 19,616,946 | +0.01(+0.02%) |
Feb 18, 2016 | 46.97 | 46.98 | 45.70 | 46.14 | 21,344,954 | -0.77(-1.63%) |
Feb 17, 2016 | 46.97 | 47.29 | 46.61 | 46.91 | 27,033,780 | +0.34(+0.72%) |
Feb 16, 2016 | 46.48 | 46.77 | 46.01 | 46.57 | 29,721,778 | +0.69(+1.50%) |
Feb 12, 2016 | 44.42 | 45.89 | 45.89 | 45.89 | 46,368,748 | +3.53(+8.33%) |
Feb 11, 2016 | 43.02 | 43.03 | 41.91 | 42.36 | 55,496,016 | -1.96(-4.41%) |
Feb 10, 2016 | 45.15 | 45.82 | 44.28 | 44.32 | 28,017,860 | -0.54(-1.21%) |
Feb 09, 2016 | 44.13 | 45.25 | 44.00 | 44.86 | 32,945,832 | -0.27(-0.60%) |
Feb 08, 2016 | 45.25 | 45.43 | 44.33 | 45.13 | 35,414,292 | -0.97(-2.10%) |
Feb 05, 2016 | 46.76 | 47.21 | 45.83 | 46.10 | 27,563,694 | -0.52(-1.11%) |
Feb 04, 2016 | 45.55 | 46.71 | 45.55 | 46.61 | 27,125,012 | +0.79(+1.72%) |
Feb 03, 2016 | 45.79 | 46.13 | 43.91 | 45.82 | 39,516,040 | +0.30(+0.67%) |
Feb 02, 2016 | 46.20 | 46.28 | 45.30 | 45.52 | 28,114,166 | -1.46(-3.11%) |
Feb 01, 2016 | 47.22 | 47.61 | 46.65 | 46.98 | 21,056,454 | -0.51(-1.08%) |
Jan 29, 2016 | 46.16 | 47.52 | 45.90 | 47.49 | 33,816,460 | +1.77(+3.88%) |
Jan 28, 2016 | 45.91 | 46.27 | 45.20 | 45.72 | 19,404,716 | +0.19(+0.42%) |
Jan 27, 2016 | 45.56 | 46.51 | 45.15 | 45.53 | 25,735,930 | -0.03(-0.07%) |
Jan 26, 2016 | 44.58 | 45.62 | 44.58 | 45.56 | 21,960,160 | +1.13(+2.55%) |
Jan 25, 2016 | 45.08 | 45.38 | 44.38 | 44.43 | 26,441,540 | -1.03(-2.26%) |
Jan 22, 2016 | 45.05 | 45.62 | 44.94 | 45.46 | 28,479,418 | +1.36(+3.08%) |
Jan 21, 2016 | 44.49 | 45.11 | 43.95 | 44.10 | 39,163,204 | -0.21(-0.47%) |
Jan 20, 2016 | 44.40 | 44.83 | 43.63 | 44.31 | 43,402,512 | -1.20(-2.63%) |
Jan 19, 2016 | 46.08 | 46.27 | 45.11 | 45.51 | 28,568,460 | -0.02(-0.05%) |
Jan 15, 2016 | 45.06 | 45.53 | 45.53 | 45.53 | 47,772,288 | -0.93(-1.99%) |
Jan 14, 2016 | 46.42 | 47.40 | 45.73 | 46.46 | 39,204,704 | +0.69(+1.50%) |
Jan 13, 2016 | 47.46 | 47.63 | 45.43 | 45.77 | 36,082,468 | -1.29(-2.75%) |
Jan 12, 2016 | 47.45 | 47.54 | 46.38 | 47.06 | 28,774,448 | +0.10(+0.22%) |
Jan 11, 2016 | 46.96 | 47.27 | 46.33 | 46.96 | 26,214,192 | -0.07(-0.15%) |
Jan 08, 2016 | 48.79 | 48.91 | 46.97 | 47.03 | 28,029,778 | -1.08(-2.24%) |
Jan 07, 2016 | 49.06 | 49.49 | 47.96 | 48.11 | 34,610,220 | -2.03(-4.04%) |
Jan 06, 2016 | 50.06 | 50.39 | 49.76 | 50.13 | 28,765,680 | -0.73(-1.44%) |
Jan 05, 2016 | 50.85 | 51.19 | 50.32 | 50.87 | 20,711,944 | +0.09(+0.17%) |
Jan 04, 2016 | 51.04 | 51.13 | 50.29 | 50.78 | 31,774,768 | -1.57(-3.00%) |
Dec 31, 2015 | 52.48 | 52.35 | 52.35 | 52.35 | 18,482,412 | -0.44(-0.84%) |
Dec 30, 2015 | 53.15 | 53.16 | 52.69 | 52.80 | 9,068,040 | -0.38(-0.72%) |
Dec 29, 2015 | 53.00 | 53.36 | 52.92 | 53.18 | 12,386,091 | +0.55(+1.04%) |
Dec 28, 2015 | 52.56 | 52.69 | 52.10 | 52.63 | 8,337,279 | -0.17(-0.33%) |
Dec 24, 2015 | 52.82 | 52.81 | 52.81 | 52.81 | 5,635,418 | -0.10(-0.19%) |
Dec 23, 2015 | 52.43 | 53.00 | 52.37 | 52.91 | 15,795,433 | +0.83(+1.60%) |
Dec 22, 2015 | 52.27 | 52.33 | 51.52 | 52.08 | 15,319,540 | +0.11(+0.21%) |
Dec 21, 2015 | 51.55 | 51.98 | 51.40 | 51.97 | 23,789,806 | +0.90(+1.77%) |
Dec 18, 2015 | 52.31 | 52.31 | 51.06 | 51.06 | 30,042,000 | -1.49(-2.84%) |
Dec 17, 2015 | 53.84 | 53.92 | 52.40 | 52.55 | 22,853,778 | -0.99(-1.85%) |
Dec 16, 2015 | 53.05 | 53.71 | 52.26 | 53.54 | 27,384,938 | +1.13(+2.16%) |
Dec 15, 2015 | 51.59 | 52.85 | 51.59 | 52.41 | 22,859,294 | +1.45(+2.85%) |
Dec 14, 2015 | 50.92 | 51.34 | 50.43 | 50.96 | 22,238,234 | +0.16(+0.31%) |
Dec 11, 2015 | 51.38 | 51.66 | 50.36 | 50.80 | 22,562,474 | -1.22(-2.35%) |
Dec 10, 2015 | 51.97 | 52.72 | 51.60 | 52.02 | 16,191,992 | +0.12(+0.23%) |
Dec 09, 2015 | 52.02 | 52.79 | 51.57 | 51.90 | 21,144,850 | -0.40(-0.76%) |
Dec 08, 2015 | 52.53 | 53.09 | 52.09 | 52.30 | 16,501,533 | -0.82(-1.55%) |
Dec 07, 2015 | 53.65 | 53.72 | 52.65 | 53.12 | 14,737,742 | -0.71(-1.31%) |
Dec 04, 2015 | 52.41 | 53.91 | 52.36 | 53.83 | 22,432,256 | +1.66(+3.18%) |
Dec 03, 2015 | 52.99 | 53.15 | 52.00 | 52.17 | 18,445,420 | -0.68(-1.29%) |
Dec 02, 2015 | 53.78 | 53.82 | 52.71 | 52.85 | 16,946,620 | -0.75(-1.41%) |
Dec 01, 2015 | 53.39 | 53.78 | 53.11 | 53.61 | 16,026,662 | +0.74(+1.39%) |
Nov 30, 2015 | 53.34 | 53.54 | 52.87 | 52.87 | 19,083,460 | -0.39(-0.73%) |
Nov 27, 2015 | 53.12 | 53.38 | 52.84 | 53.26 | 5,111,571 | +0.25(+0.46%) |
Nov 25, 2015 | 53.07 | 53.01 | 53.01 | 53.01 | 9,802,264 | +0.06(+0.12%) |
Nov 24, 2015 | 52.46 | 53.23 | 52.36 | 52.95 | 13,734,400 | -0.08(-0.15%) |
Nov 23, 2015 | 53.37 | 53.58 | 52.95 | 53.03 | 14,301,017 | -0.52(-0.98%) |
Nov 20, 2015 | 53.91 | 54.00 | 53.42 | 53.55 | 14,137,881 | -0.10(-0.18%) |
Nov 19, 2015 | 53.58 | 53.77 | 53.15 | 53.65 | 16,192,494 | +0.17(+0.31%) |
Nov 18, 2015 | 52.71 | 53.56 | 52.62 | 53.48 | 16,265,367 | +1.05(+2.00%) |
Nov 17, 2015 | 52.86 | 52.92 | 52.24 | 52.43 | 15,580,446 | -0.30(-0.57%) |
Nov 16, 2015 | 51.90 | 52.79 | 51.67 | 52.73 | 13,915,572 | +0.75(+1.45%) |
Nov 13, 2015 | 52.20 | 52.46 | 51.72 | 51.98 | 14,929,103 | -0.35(-0.67%) |
Nov 12, 2015 | 53.01 | 53.04 | 52.29 | 52.33 | 17,121,794 | -1.07(-2.00%) |
Nov 11, 2015 | 53.99 | 54.05 | 53.32 | 53.40 | 10,736,644 | -0.26(-0.49%) |
Nov 10, 2015 | 53.27 | 53.80 | 53.07 | 53.66 | 16,695,158 | +0.23(+0.43%) |
Nov 09, 2015 | 54.47 | 54.49 | 53.19 | 53.43 | 21,607,814 | -0.85(-1.56%) |
Nov 06, 2015 | 54.21 | 54.72 | 53.99 | 54.28 | 29,339,628 | +1.60(+3.04%) |
Nov 05, 2015 | 52.16 | 52.86 | 52.13 | 52.68 | 16,036,736 | +0.47(+0.90%) |
Nov 04, 2015 | 52.34 | 52.45 | 52.04 | 52.21 | 14,363,238 | +0.06(+0.11%) |
Nov 03, 2015 | 51.77 | 52.41 | 51.67 | 52.16 | 14,528,685 | +0.19(+0.37%) |
Nov 02, 2015 | 51.10 | 52.13 | 51.05 | 51.97 | 19,236,756 | +1.02(+2.01%) |
Oct 30, 2015 | 51.77 | 51.81 | 50.85 | 50.94 | 19,840,900 | -0.76(-1.47%) |
Oct 29, 2015 | 51.74 | 52.20 | 51.44 | 51.70 | 16,084,157 | -0.23(-0.44%) |
Oct 28, 2015 | 50.51 | 52.12 | 50.51 | 51.93 | 22,652,870 | +1.47(+2.92%) |
Oct 27, 2015 | 50.37 | 50.63 | 50.20 | 50.46 | 11,138,985 | -0.21(-0.41%) |
Oct 26, 2015 | 50.62 | 50.74 | 50.28 | 50.66 | 17,506,084 | +0.02(+0.05%) |
Oct 23, 2015 | 50.45 | 50.89 | 50.35 | 50.64 | 21,422,234 | +0.54(+1.08%) |
Oct 22, 2015 | 49.49 | 50.41 | 49.49 | 50.10 | 19,290,394 | +0.90(+1.82%) |
Oct 21, 2015 | 49.86 | 49.92 | 49.20 | 49.21 | 15,351,412 | -0.36(-0.74%) |
Oct 20, 2015 | 49.44 | 49.80 | 49.22 | 49.57 | 14,561,038 | +0.24(+0.48%) |
Oct 19, 2015 | 49.16 | 49.77 | 49.09 | 49.33 | 18,299,710 | -0.17(-0.34%) |
Oct 16, 2015 | 49.50 | 49.67 | 49.23 | 49.50 | 22,016,722 | +0.43(+0.87%) |
Oct 15, 2015 | 47.95 | 49.13 | 47.65 | 49.07 | 22,888,224 | +1.51(+3.17%) |
Oct 14, 2015 | 48.18 | 48.34 | 47.21 | 47.56 | 36,555,100 | -1.24(-2.53%) |
Oct 13, 2015 | 48.67 | 49.29 | 48.61 | 48.80 | 19,689,808 | -0.13(-0.28%) |
Oct 12, 2015 | 49.03 | 49.17 | 48.68 | 48.94 | 13,685,670 | -0.17(-0.34%) |
Oct 09, 2015 | 49.47 | 49.59 | 48.82 | 49.10 | 15,276,021 | -0.16(-0.32%) |
Oct 08, 2015 | 49.04 | 49.36 | 48.71 | 49.26 | 17,612,502 | +0.00(+0.00%) |
Oct 07, 2015 | 49.59 | 49.98 | 48.96 | 49.26 | 16,166,997 | +0.06(+0.13%) |
Oct 06, 2015 | 49.25 | 49.44 | 48.85 | 49.20 | 15,304,749 | +0.02(+0.05%) |
Oct 05, 2015 | 48.56 | 49.35 | 48.54 | 49.17 | 16,989,704 | +0.96(+1.99%) |
Oct 02, 2015 | 47.25 | 48.25 | 46.41 | 48.21 | 25,773,292 | -0.13(-0.28%) |
Oct 01, 2015 | 48.11 | 48.70 | 47.66 | 48.35 | 21,416,532 | +0.35(+0.74%) |
Sep 30, 2015 | 47.78 | 48.02 | 47.32 | 48.00 | 23,803,564 | +0.89(+1.89%) |
Sep 29, 2015 | 47.22 | 47.33 | 46.23 | 47.11 | 24,561,076 | -0.11(-0.23%) |
Sep 28, 2015 | 47.96 | 48.03 | 46.99 | 47.22 | 22,169,206 | -1.17(-2.42%) |
Sep 25, 2015 | 48.23 | 48.70 | 47.92 | 48.39 | 23,354,092 | +0.98(+2.08%) |
Sep 24, 2015 | 47.24 | 47.53 | 46.81 | 47.41 | 21,965,372 | -0.33(-0.69%) |
Sep 23, 2015 | 47.86 | 48.14 | 47.48 | 47.74 | 14,875,350 | -0.21(-0.44%) |
Sep 22, 2015 | 47.70 | 48.09 | 47.56 | 47.95 | 18,815,928 | -0.43(-0.88%) |
Sep 21, 2015 | 48.43 | 48.74 | 48.08 | 48.37 | 16,687,143 | +0.40(+0.84%) |
Sep 18, 2015 | 48.67 | 48.67 | 47.85 | 47.97 | 39,390,340 | -1.35(-2.73%) |
Sep 17, 2015 | 50.49 | 50.88 | 49.11 | 49.32 | 26,993,446 | -1.17(-2.32%) |
Sep 16, 2015 | 50.29 | 50.61 | 49.76 | 50.49 | 15,543,274 | +0.44(+0.88%) |
Sep 15, 2015 | 49.40 | 50.29 | 49.21 | 50.05 | 17,814,326 | +0.94(+1.92%) |
Sep 14, 2015 | 49.31 | 49.35 | 48.90 | 49.11 | 12,960,635 | -0.14(-0.29%) |
Sep 11, 2015 | 49.11 | 49.33 | 48.80 | 49.25 | 16,217,879 | -0.08(-0.16%) |
Sep 10, 2015 | 48.70 | 49.59 | 48.37 | 49.33 | 20,006,794 | +0.38(+0.77%) |
Sep 09, 2015 | 50.33 | 50.65 | 48.81 | 48.95 | 17,643,536 | -0.77(-1.55%) |
Sep 08, 2015 | 49.41 | 49.75 | 49.07 | 49.72 | 17,001,218 | +1.31(+2.70%) |
Sep 04, 2015 | 48.65 | 48.41 | 48.41 | 48.41 | 25,646,658 | -0.93(-1.88%) |
Sep 03, 2015 | 49.50 | 50.11 | 49.16 | 49.34 | 21,678,630 | +0.09(+0.18%) |
Sep 02, 2015 | 49.29 | 49.52 | 48.44 | 49.26 | 22,556,584 | +0.88(+1.82%) |
Sep 01, 2015 | 49.48 | 49.48 | 48.01 | 48.37 | 30,023,822 | -2.09(-4.13%) |
Aug 31, 2015 | 50.07 | 50.66 | 49.96 | 50.46 | 18,067,774 | -0.02(-0.05%) |
Aug 28, 2015 | 50.61 | 50.74 | 50.07 | 50.48 | 21,198,366 | -0.28(-0.54%) |
Aug 27, 2015 | 50.36 | 50.96 | 49.70 | 50.76 | 36,896,992 | +1.24(+2.50%) |
Aug 26, 2015 | 48.65 | 49.58 | 47.66 | 49.52 | 42,651,836 | +2.36(+5.01%) |
Aug 25, 2015 | 49.67 | 49.85 | 47.02 | 47.16 | 40,355,668 | -0.27(-0.56%) |
Aug 24, 2015 | 46.67 | 49.53 | 39.41 | 47.43 | 46,150,348 | -2.64(-5.27%) |
Aug 21, 2015 | 51.24 | 51.51 | 50.04 | 50.07 | 35,868,304 | -1.84(-3.55%) |
Aug 20, 2015 | 52.59 | 52.73 | 51.91 | 51.91 | 26,591,798 | -1.31(-2.46%) |
Aug 19, 2015 | 53.47 | 53.77 | 53.03 | 53.21 | 19,306,072 | -0.48(-0.89%) |
Aug 18, 2015 | 53.51 | 53.81 | 53.40 | 53.69 | 13,487,306 | +0.11(+0.21%) |
Aug 17, 2015 | 53.23 | 53.72 | 53.06 | 53.58 | 13,118,096 | +0.14(+0.27%) |
Aug 14, 2015 | 53.07 | 53.46 | 53.06 | 53.44 | 14,289,686 | +0.27(+0.50%) |
Aug 13, 2015 | 52.94 | 53.37 | 52.72 | 53.18 | 15,155,808 | +0.24(+0.46%) |
Aug 12, 2015 | 53.06 | 53.18 | 52.01 | 52.93 | 26,867,510 | -0.78(-1.45%) |
Aug 11, 2015 | 53.71 | 53.84 | 53.41 | 53.71 | 18,801,118 | -0.52(-0.96%) |
Aug 10, 2015 | 53.70 | 54.32 | 53.70 | 54.23 | 16,084,186 | +0.66(+1.23%) |
Aug 07, 2015 | 53.79 | 54.11 | 53.18 | 53.57 | 14,549,464 | -0.16(-0.29%) |
Aug 06, 2015 | 54.12 | 54.27 | 53.53 | 53.73 | 13,723,818 | -0.38(-0.70%) |
Aug 05, 2015 | 54.36 | 54.65 | 53.97 | 54.10 | 14,358,343 | +0.21(+0.39%) |
Aug 04, 2015 | 53.90 | 54.28 | 53.77 | 53.89 | 13,925,377 | -0.06(-0.10%) |
Aug 03, 2015 | 53.99 | 54.17 | 53.53 | 53.95 | 12,677,955 | +0.00(+0.00%) |
Jul 31, 2015 | 54.32 | 54.35 | 53.84 | 53.95 | 15,131,920 | -0.40(-0.74%) |
Jul 30, 2015 | 54.26 | 54.67 | 53.95 | 54.35 | 12,953,769 | +0.08(+0.15%) |
Jul 29, 2015 | 53.78 | 54.40 | 53.66 | 54.27 | 16,588,824 | +0.70(+1.31%) |
Jul 28, 2015 | 53.96 | 54.00 | 53.35 | 53.57 | 18,967,780 | +0.03(+0.06%) |
Jul 27, 2015 | 53.65 | 53.70 | 53.20 | 53.54 | 21,338,650 | -0.71(-1.31%) |
Jul 24, 2015 | 54.66 | 54.76 | 54.06 | 54.25 | 15,769,724 | -0.57(-1.05%) |
Jul 23, 2015 | 55.25 | 55.58 | 54.68 | 54.82 | 18,206,138 | -0.35(-0.63%) |
Jul 22, 2015 | 54.54 | 55.33 | 54.47 | 55.17 | 19,680,338 | +0.77(+1.42%) |
Jul 21, 2015 | 54.44 | 54.74 | 54.21 | 54.40 | 14,811,920 | -0.13(-0.23%) |
Jul 20, 2015 | 54.71 | 54.92 | 54.46 | 54.52 | 14,624,997 | +0.04(+0.07%) |
Jul 17, 2015 | 54.59 | 54.70 | 54.25 | 54.48 | 17,836,282 | -0.28(-0.50%) |
Jul 16, 2015 | 54.81 | 55.06 | 54.64 | 54.76 | 22,911,136 | +0.29(+0.53%) |
Jul 15, 2015 | 54.50 | 54.66 | 54.20 | 54.47 | 21,457,378 | +0.12(+0.22%) |
Jul 14, 2015 | 53.51 | 54.40 | 53.35 | 54.35 | 25,640,184 | +0.75(+1.40%) |
Jul 13, 2015 | 53.44 | 53.64 | 53.28 | 53.60 | 20,541,944 | +0.82(+1.55%) |
Jul 10, 2015 | 52.92 | 53.06 | 52.60 | 52.78 | 15,696,252 | +0.74(+1.42%) |
Jul 09, 2015 | 52.34 | 52.51 | 51.95 | 52.04 | 19,034,386 | +0.54(+1.04%) |
Jul 08, 2015 | 51.96 | 52.08 | 51.33 | 51.51 | 22,493,566 | -1.08(-2.05%) |
Jul 07, 2015 | 52.81 | 52.92 | 51.40 | 52.58 | 28,479,720 | -0.42(-0.79%) |
Jul 06, 2015 | 52.65 | 53.10 | 52.38 | 53.00 | 17,173,984 | -0.15(-0.28%) |
Jul 02, 2015 | 53.49 | 53.15 | 53.15 | 53.15 | 16,289,293 | -0.43(-0.81%) |
Jul 01, 2015 | 53.62 | 53.84 | 53.36 | 53.58 | 17,739,148 | +0.59(+1.11%) |
Jun 30, 2015 | 53.10 | 53.27 | 52.52 | 52.99 | 26,438,720 | +0.44(+0.83%) |
Jun 29, 2015 | 52.93 | 53.39 | 52.52 | 52.56 | 25,485,340 | -1.37(-2.54%) |
Jun 26, 2015 | 53.92 | 54.19 | 53.78 | 53.92 | 18,526,294 | +0.23(+0.44%) |
Jun 25, 2015 | 54.21 | 54.33 | 53.68 | 53.69 | 17,016,546 | -0.29(-0.54%) |
Jun 24, 2015 | 54.36 | 54.57 | 53.89 | 53.98 | 21,729,042 | -0.57(-1.05%) |
Jun 23, 2015 | 54.24 | 54.61 | 54.11 | 54.55 | 20,119,756 | +0.62(+1.15%) |
Jun 22, 2015 | 53.86 | 54.19 | 53.77 | 53.93 | 18,292,702 | +0.69(+1.29%) |
Jun 19, 2015 | 53.54 | 53.71 | 53.12 | 53.24 | 27,626,602 | -0.55(-1.02%) |
Jun 18, 2015 | 53.46 | 53.82 | 53.10 | 53.79 | 21,428,908 | +0.50(+0.94%) |
Jun 17, 2015 | 53.50 | 53.71 | 53.21 | 53.29 | 18,568,144 | -0.18(-0.34%) |
Jun 16, 2015 | 53.00 | 53.59 | 52.88 | 53.47 | 14,949,438 | +0.30(+0.56%) |
Jun 15, 2015 | 52.85 | 53.35 | 52.63 | 53.17 | 18,005,934 | -0.20(-0.38%) |
Jun 12, 2015 | 53.42 | 53.60 | 53.08 | 53.38 | 15,093,913 | -0.21(-0.39%) |
Jun 11, 2015 | 53.46 | 53.71 | 53.30 | 53.59 | 17,568,232 | +0.20(+0.38%) |
Jun 10, 2015 | 52.86 | 53.57 | 52.77 | 53.39 | 22,348,150 | +0.84(+1.61%) |
Jun 09, 2015 | 52.36 | 52.61 | 51.99 | 52.54 | 16,958,918 | +0.23(+0.43%) |
Jun 08, 2015 | 52.76 | 52.83 | 52.25 | 52.31 | 18,614,650 | -0.41(-0.79%) |
Jun 05, 2015 | 52.69 | 53.06 | 52.41 | 52.73 | 26,596,992 | +0.85(+1.64%) |
Jun 04, 2015 | 51.86 | 52.42 | 51.63 | 51.88 | 17,723,588 | -0.29(-0.55%) |
Jun 03, 2015 | 51.95 | 52.50 | 51.84 | 52.17 | 16,525,241 | +0.53(+1.03%) |
Jun 02, 2015 | 51.48 | 51.92 | 51.29 | 51.63 | 16,345,439 | -0.05(-0.09%) |
Jun 01, 2015 | 51.61 | 52.13 | 51.59 | 51.68 | 15,214,130 | +0.23(+0.46%) |
May 29, 2015 | 51.76 | 51.79 | 51.12 | 51.45 | 18,298,140 | -0.33(-0.63%) |
May 28, 2015 | 51.90 | 51.91 | 51.41 | 51.77 | 15,084,583 | -0.21(-0.41%) |
May 27, 2015 | 51.58 | 52.13 | 51.48 | 51.99 | 14,018,406 | +0.58(+1.13%) |
May 26, 2015 | 51.77 | 51.84 | 51.08 | 51.41 | 19,909,988 | -0.58(-1.11%) |
May 22, 2015 | 52.11 | 51.99 | 51.99 | 51.99 | 11,887,309 | -0.14(-0.27%) |
May 21, 2015 | 51.73 | 52.15 | 51.63 | 52.13 | 16,525,000 | +0.13(+0.26%) |
May 20, 2015 | 52.36 | 52.42 | 51.93 | 51.99 | 15,910,218 | -0.41(-0.79%) |
May 19, 2015 | 52.22 | 52.55 | 52.06 | 52.41 | 18,262,686 | +0.46(+0.89%) |
May 18, 2015 | 51.46 | 52.04 | 51.46 | 51.95 | 13,439,303 | +0.42(+0.82%) |
May 15, 2015 | 51.72 | 51.72 | 51.18 | 51.52 | 14,259,458 | -0.13(-0.26%) |
May 14, 2015 | 51.48 | 51.76 | 51.39 | 51.66 | 15,157,444 | +0.41(+0.81%) |
May 13, 2015 | 51.16 | 51.33 | 50.88 | 51.24 | 15,182,820 | +0.13(+0.24%) |
May 12, 2015 | 51.08 | 51.26 | 50.65 | 51.12 | 16,318,194 | -0.07(-0.14%) |
May 11, 2015 | 51.04 | 51.34 | 51.04 | 51.19 | 17,644,698 | -0.03(-0.06%) |
May 08, 2015 | 50.81 | 51.34 | 50.52 | 51.22 | 21,484,348 | +0.77(+1.53%) |
May 07, 2015 | 49.80 | 50.52 | 49.47 | 50.44 | 19,230,536 | +0.45(+0.91%) |
May 06, 2015 | 50.47 | 50.89 | 49.60 | 49.99 | 23,125,036 | -0.38(-0.75%) |
May 05, 2015 | 50.45 | 51.09 | 50.28 | 50.37 | 22,621,762 | -0.25(-0.49%) |
May 04, 2015 | 49.80 | 50.73 | 49.77 | 50.62 | 19,116,058 | +0.87(+1.74%) |