Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.35 | 52.70 | 51.85 | 51.86 | 1,850,696 | -0.46(-0.87%) |
Feb 26, 2016 | 52.91 | 53.01 | 52.01 | 52.32 | 1,386,802 | +0.06(+0.11%) |
Feb 25, 2016 | 51.92 | 52.27 | 51.15 | 52.26 | 1,370,425 | +0.51(+0.99%) |
Feb 24, 2016 | 50.53 | 51.84 | 49.73 | 51.75 | 1,977,441 | +0.27(+0.52%) |
Feb 23, 2016 | 52.55 | 52.73 | 51.23 | 51.48 | 1,679,811 | -0.97(-1.85%) |
Feb 22, 2016 | 52.32 | 52.71 | 51.89 | 52.45 | 1,693,816 | +0.77(+1.50%) |
Feb 19, 2016 | 51.89 | 52.08 | 51.28 | 51.67 | 1,950,566 | -0.43(-0.82%) |
Feb 18, 2016 | 52.92 | 52.94 | 51.78 | 52.10 | 2,091,053 | -0.62(-1.18%) |
Feb 17, 2016 | 51.98 | 53.06 | 51.44 | 52.73 | 2,476,125 | +1.34(+2.61%) |
Feb 16, 2016 | 51.40 | 51.64 | 50.83 | 51.38 | 2,060,148 | +0.69(+1.36%) |
Feb 12, 2016 | 50.18 | 50.69 | 50.69 | 50.69 | 1,823,875 | +1.55(+3.16%) |
Feb 11, 2016 | 48.56 | 49.68 | 48.52 | 49.14 | 2,791,962 | -0.83(-1.67%) |
Feb 10, 2016 | 50.62 | 51.29 | 49.94 | 49.97 | 2,011,483 | +0.08(+0.15%) |
Feb 09, 2016 | 48.93 | 50.39 | 48.64 | 49.90 | 3,099,989 | +0.39(+0.79%) |
Feb 08, 2016 | 51.01 | 51.01 | 48.22 | 49.51 | 5,652,536 | -2.00(-3.89%) |
Feb 05, 2016 | 52.08 | 52.46 | 51.30 | 51.51 | 3,486,701 | -0.86(-1.63%) |
Feb 04, 2016 | 51.34 | 52.40 | 51.33 | 52.37 | 4,627,493 | +0.86(+1.66%) |
Feb 03, 2016 | 51.37 | 51.83 | 49.83 | 51.51 | 3,099,866 | +0.44(+0.87%) |
Feb 02, 2016 | 51.72 | 52.13 | 50.87 | 51.07 | 3,540,784 | -1.58(-3.01%) |
Feb 01, 2016 | 52.86 | 52.98 | 52.08 | 52.65 | 3,165,371 | -0.59(-1.11%) |
Jan 29, 2016 | 51.41 | 53.40 | 51.36 | 53.24 | 3,789,740 | +1.90(+3.70%) |
Jan 28, 2016 | 51.22 | 53.13 | 51.08 | 51.34 | 3,977,351 | +1.64(+3.31%) |
Jan 27, 2016 | 50.03 | 50.71 | 49.15 | 49.70 | 2,974,233 | -0.32(-0.63%) |
Jan 26, 2016 | 49.36 | 50.76 | 49.11 | 50.02 | 2,043,170 | +0.93(+1.90%) |
Jan 25, 2016 | 50.34 | 50.53 | 49.00 | 49.09 | 2,186,453 | -1.52(-3.00%) |
Jan 22, 2016 | 50.11 | 50.61 | 49.74 | 50.60 | 2,199,762 | +1.40(+2.85%) |
Jan 21, 2016 | 49.03 | 50.47 | 48.86 | 49.20 | 2,814,762 | +0.35(+0.72%) |
Jan 20, 2016 | 48.33 | 49.36 | 47.84 | 48.85 | 3,462,186 | -0.35(-0.72%) |
Jan 19, 2016 | 49.49 | 49.93 | 48.83 | 49.20 | 2,698,739 | +0.46(+0.94%) |
Jan 15, 2016 | 47.90 | 48.74 | 48.74 | 48.74 | 3,557,537 | -0.47(-0.96%) |
Jan 14, 2016 | 48.89 | 49.65 | 48.29 | 49.21 | 3,034,590 | +0.53(+1.09%) |
Jan 13, 2016 | 50.26 | 50.85 | 48.56 | 48.68 | 3,060,973 | -1.38(-2.76%) |
Jan 12, 2016 | 49.33 | 50.14 | 48.90 | 50.06 | 3,885,296 | +1.28(+2.61%) |
Jan 11, 2016 | 49.30 | 49.50 | 48.28 | 48.79 | 2,757,000 | -0.26(-0.54%) |
Jan 08, 2016 | 50.62 | 50.77 | 48.99 | 49.05 | 2,855,047 | -1.28(-2.54%) |
Jan 07, 2016 | 50.66 | 51.60 | 50.03 | 50.32 | 2,982,429 | -1.38(-2.67%) |
Jan 06, 2016 | 51.89 | 52.08 | 51.49 | 51.70 | 2,334,982 | -1.19(-2.24%) |
Jan 05, 2016 | 52.82 | 53.14 | 52.16 | 52.89 | 1,870,468 | +0.22(+0.41%) |
Jan 04, 2016 | 52.48 | 52.69 | 51.91 | 52.67 | 3,136,185 | -0.98(-1.82%) |
Dec 31, 2015 | 54.07 | 53.65 | 53.65 | 53.65 | 1,402,920 | -0.45(-0.83%) |
Dec 30, 2015 | 54.73 | 55.07 | 54.06 | 54.10 | 1,440,471 | -0.76(-1.38%) |
Dec 29, 2015 | 54.58 | 55.26 | 54.58 | 54.86 | 1,360,648 | +0.29(+0.52%) |
Dec 28, 2015 | 54.22 | 54.65 | 54.01 | 54.57 | 1,347,203 | +0.20(+0.37%) |
Dec 24, 2015 | 54.39 | 54.37 | 54.37 | 54.37 | 575,533 | -0.23(-0.41%) |
Dec 23, 2015 | 53.28 | 54.78 | 53.22 | 54.59 | 2,109,638 | +1.38(+2.59%) |
Dec 22, 2015 | 53.00 | 53.27 | 52.67 | 53.21 | 2,411,797 | +0.39(+0.74%) |
Dec 21, 2015 | 52.92 | 53.09 | 52.55 | 52.82 | 2,148,129 | +0.36(+0.69%) |
Dec 18, 2015 | 52.89 | 53.27 | 52.39 | 52.46 | 3,414,555 | -0.83(-1.55%) |
Dec 17, 2015 | 54.14 | 54.40 | 53.21 | 53.29 | 2,084,924 | -0.84(-1.55%) |
Dec 16, 2015 | 54.14 | 54.34 | 53.26 | 54.13 | 3,593,079 | +0.57(+1.07%) |
Dec 15, 2015 | 53.20 | 53.77 | 53.20 | 53.56 | 2,805,666 | +1.00(+1.90%) |
Dec 14, 2015 | 52.68 | 53.28 | 51.60 | 52.56 | 2,645,738 | -0.18(-0.34%) |
Dec 11, 2015 | 53.88 | 53.99 | 52.49 | 52.74 | 2,917,337 | -1.89(-3.46%) |
Dec 10, 2015 | 54.48 | 55.22 | 54.33 | 54.63 | 2,219,242 | +0.13(+0.23%) |
Dec 09, 2015 | 54.94 | 55.47 | 54.19 | 54.51 | 1,518,716 | -0.70(-1.27%) |
Dec 08, 2015 | 55.56 | 55.63 | 55.08 | 55.21 | 2,552,739 | -0.78(-1.40%) |
Dec 07, 2015 | 56.51 | 56.67 | 55.64 | 55.99 | 2,137,254 | -0.65(-1.14%) |
Dec 04, 2015 | 56.09 | 56.81 | 55.97 | 56.64 | 2,949,842 | +0.64(+1.14%) |
Dec 03, 2015 | 56.42 | 56.56 | 55.60 | 56.00 | 3,150,170 | -0.28(-0.49%) |
Dec 02, 2015 | 56.99 | 57.05 | 56.09 | 56.27 | 1,553,607 | -0.71(-1.24%) |
Dec 01, 2015 | 57.06 | 57.40 | 56.63 | 56.98 | 1,780,625 | +0.25(+0.45%) |
Nov 30, 2015 | 56.73 | 56.92 | 56.23 | 56.73 | 2,051,766 | +0.15(+0.26%) |
Nov 27, 2015 | 56.66 | 56.71 | 56.23 | 56.58 | 687,935 | -0.04(-0.08%) |
Nov 25, 2015 | 56.31 | 56.62 | 56.62 | 56.62 | 1,152,602 | +0.29(+0.52%) |
Nov 24, 2015 | 56.05 | 56.45 | 55.85 | 56.33 | 1,168,998 | -0.39(-0.70%) |
Nov 23, 2015 | 56.93 | 57.14 | 56.63 | 56.73 | 880,143 | -0.16(-0.29%) |
Nov 20, 2015 | 57.11 | 57.29 | 56.55 | 56.89 | 1,435,623 | -0.01(-0.01%) |
Nov 19, 2015 | 56.90 | 56.97 | 56.62 | 56.90 | 961,695 | -0.08(-0.14%) |
Nov 18, 2015 | 55.73 | 56.98 | 55.66 | 56.98 | 1,603,913 | +1.30(+2.34%) |
Nov 17, 2015 | 56.04 | 56.29 | 55.47 | 55.68 | 1,428,418 | -0.45(-0.80%) |
Nov 16, 2015 | 55.35 | 56.14 | 54.96 | 56.12 | 1,070,769 | +0.73(+1.32%) |
Nov 13, 2015 | 55.89 | 56.11 | 55.24 | 55.39 | 1,658,640 | -0.66(-1.18%) |
Nov 12, 2015 | 56.64 | 57.11 | 56.01 | 56.06 | 1,856,156 | -0.84(-1.48%) |
Nov 11, 2015 | 56.96 | 57.16 | 56.74 | 56.90 | 1,297,344 | +0.16(+0.29%) |
Nov 10, 2015 | 56.20 | 56.73 | 56.06 | 56.73 | 1,106,319 | +0.47(+0.83%) |
Nov 09, 2015 | 57.22 | 57.26 | 56.06 | 56.26 | 1,826,448 | -1.04(-1.82%) |
Nov 06, 2015 | 57.49 | 57.89 | 56.92 | 57.31 | 1,248,888 | +0.19(+0.34%) |
Nov 05, 2015 | 56.90 | 57.40 | 56.81 | 57.11 | 1,115,967 | +0.36(+0.63%) |
Nov 04, 2015 | 57.06 | 57.31 | 56.61 | 56.76 | 1,367,127 | -0.37(-0.64%) |
Nov 03, 2015 | 56.48 | 57.28 | 56.37 | 57.12 | 1,571,844 | +0.37(+0.64%) |
Nov 02, 2015 | 56.58 | 56.78 | 56.30 | 56.76 | 1,924,087 | +0.42(+0.75%) |
Oct 30, 2015 | 56.14 | 56.61 | 55.88 | 56.33 | 2,641,484 | +0.18(+0.32%) |
Oct 29, 2015 | 55.76 | 56.28 | 55.36 | 56.15 | 1,703,148 | +0.10(+0.19%) |
Oct 28, 2015 | 55.17 | 56.05 | 54.98 | 56.05 | 2,207,313 | +0.96(+1.74%) |
Oct 27, 2015 | 54.77 | 55.12 | 54.54 | 55.09 | 1,368,189 | -0.18(-0.32%) |
Oct 26, 2015 | 55.36 | 55.52 | 55.03 | 55.27 | 1,724,136 | -0.15(-0.27%) |
Oct 23, 2015 | 55.58 | 55.58 | 54.70 | 55.41 | 2,666,181 | +0.10(+0.19%) |
Oct 22, 2015 | 52.82 | 55.59 | 52.70 | 55.31 | 5,020,880 | +3.43(+6.62%) |
Oct 21, 2015 | 52.87 | 52.89 | 51.82 | 51.88 | 1,887,532 | -0.68(-1.29%) |
Oct 20, 2015 | 52.51 | 52.73 | 52.23 | 52.55 | 1,387,512 | +0.22(+0.41%) |
Oct 19, 2015 | 52.38 | 52.58 | 52.14 | 52.34 | 1,331,715 | -0.40(-0.76%) |
Oct 16, 2015 | 52.54 | 52.82 | 52.29 | 52.74 | 1,757,001 | +0.45(+0.85%) |
Oct 15, 2015 | 51.54 | 52.29 | 51.50 | 52.29 | 1,614,210 | +0.91(+1.77%) |
Oct 14, 2015 | 51.50 | 52.03 | 51.28 | 51.38 | 1,740,936 | -0.13(-0.25%) |
Oct 13, 2015 | 52.32 | 52.35 | 51.46 | 51.51 | 2,255,121 | -0.81(-1.55%) |
Oct 12, 2015 | 52.81 | 52.89 | 51.85 | 52.32 | 3,115,403 | -0.94(-1.76%) |
Oct 09, 2015 | 53.74 | 53.97 | 52.99 | 53.26 | 2,052,258 | -0.40(-0.75%) |
Oct 08, 2015 | 53.24 | 53.76 | 52.85 | 53.66 | 2,189,527 | +0.04(+0.08%) |
Oct 07, 2015 | 53.22 | 53.76 | 52.63 | 53.62 | 1,920,336 | +1.01(+1.91%) |
Oct 06, 2015 | 52.55 | 52.79 | 52.14 | 52.61 | 1,618,076 | -0.09(-0.17%) |
Oct 05, 2015 | 51.78 | 52.76 | 51.72 | 52.70 | 2,026,132 | +1.50(+2.92%) |
Oct 02, 2015 | 49.40 | 51.21 | 49.08 | 51.21 | 2,826,607 | +0.11(+0.22%) |
Oct 01, 2015 | 51.81 | 52.10 | 50.61 | 51.09 | 2,524,852 | -0.68(-1.31%) |
Sep 30, 2015 | 51.56 | 51.79 | 51.03 | 51.77 | 2,578,624 | +0.92(+1.80%) |
Sep 29, 2015 | 51.73 | 53.03 | 50.64 | 50.86 | 3,611,006 | -0.62(-1.20%) |
Sep 28, 2015 | 51.35 | 51.68 | 50.98 | 51.47 | 5,386,489 | -0.01(-0.03%) |
Sep 25, 2015 | 51.35 | 51.75 | 51.12 | 51.49 | 2,816,712 | +0.57(+1.11%) |
Sep 24, 2015 | 50.97 | 51.23 | 50.60 | 50.92 | 3,010,079 | -0.38(-0.74%) |
Sep 23, 2015 | 51.63 | 51.68 | 51.03 | 51.30 | 1,839,141 | -0.14(-0.28%) |
Sep 22, 2015 | 51.52 | 52.03 | 51.07 | 51.44 | 2,643,290 | -0.86(-1.65%) |
Sep 21, 2015 | 52.07 | 52.47 | 51.81 | 52.31 | 1,387,152 | +0.48(+0.93%) |
Sep 18, 2015 | 52.21 | 52.71 | 51.61 | 51.82 | 3,968,363 | -1.11(-2.10%) |
Sep 17, 2015 | 53.23 | 53.96 | 52.84 | 52.93 | 2,494,251 | -0.46(-0.87%) |
Sep 16, 2015 | 52.92 | 53.48 | 52.50 | 53.40 | 1,853,693 | +0.54(+1.03%) |
Sep 15, 2015 | 52.58 | 53.27 | 52.27 | 52.85 | 2,550,864 | +0.28(+0.52%) |
Sep 14, 2015 | 52.86 | 52.87 | 52.35 | 52.58 | 1,757,706 | -0.31(-0.59%) |
Sep 11, 2015 | 52.31 | 52.91 | 52.14 | 52.89 | 1,585,830 | +0.45(+0.85%) |
Sep 10, 2015 | 52.10 | 52.87 | 52.07 | 52.44 | 1,855,941 | +0.35(+0.67%) |
Sep 09, 2015 | 53.24 | 53.89 | 52.00 | 52.10 | 2,284,963 | -0.52(-0.98%) |
Sep 08, 2015 | 51.95 | 52.63 | 51.47 | 52.61 | 2,488,024 | +1.26(+2.46%) |
Sep 04, 2015 | 51.36 | 51.35 | 51.35 | 51.35 | 2,029,720 | -0.68(-1.31%) |
Sep 03, 2015 | 51.68 | 52.33 | 51.57 | 52.03 | 2,507,076 | +0.33(+0.64%) |
Sep 02, 2015 | 52.04 | 52.16 | 51.02 | 51.70 | 2,151,750 | +0.39(+0.76%) |
Sep 01, 2015 | 51.87 | 52.00 | 51.06 | 51.30 | 3,306,949 | -1.85(-3.48%) |
Aug 31, 2015 | 53.15 | 53.42 | 52.72 | 53.15 | 1,765,898 | -0.38(-0.72%) |
Aug 28, 2015 | 53.31 | 53.60 | 53.10 | 53.54 | 1,904,378 | -0.37(-0.69%) |
Aug 27, 2015 | 52.92 | 54.07 | 52.92 | 53.91 | 2,995,132 | +1.55(+2.95%) |
Aug 26, 2015 | 51.48 | 52.59 | 51.16 | 52.36 | 4,615,246 | +1.83(+3.63%) |
Aug 25, 2015 | 53.39 | 53.39 | 50.52 | 50.53 | 4,123,459 | -0.98(-1.90%) |
Aug 24, 2015 | 50.53 | 53.32 | 50.11 | 51.50 | 5,592,408 | -1.80(-3.38%) |
Aug 21, 2015 | 54.25 | 54.55 | 53.25 | 53.31 | 4,103,930 | -1.36(-2.49%) |
Aug 20, 2015 | 55.61 | 55.61 | 53.24 | 54.67 | 2,041,438 | -1.14(-2.04%) |
Aug 19, 2015 | 56.18 | 56.38 | 55.53 | 55.81 | 1,216,213 | -0.64(-1.14%) |
Aug 18, 2015 | 57.36 | 57.36 | 56.24 | 56.45 | 915,048 | +0.08(+0.14%) |
Aug 17, 2015 | 55.83 | 56.41 | 55.78 | 56.37 | 1,107,675 | +0.12(+0.21%) |
Aug 14, 2015 | 55.90 | 56.31 | 55.83 | 56.25 | 1,044,323 | +0.18(+0.32%) |
Aug 13, 2015 | 55.74 | 56.46 | 55.47 | 56.07 | 1,328,104 | +0.27(+0.48%) |
Aug 12, 2015 | 56.01 | 56.02 | 54.75 | 55.81 | 3,394,959 | -0.52(-0.93%) |
Aug 11, 2015 | 56.69 | 56.69 | 56.11 | 56.33 | 1,529,532 | -0.52(-0.92%) |
Aug 10, 2015 | 56.58 | 56.86 | 56.38 | 56.86 | 1,598,268 | +0.78(+1.38%) |
Aug 07, 2015 | 56.24 | 56.40 | 55.70 | 56.08 | 1,311,538 | -0.04(-0.07%) |
Aug 06, 2015 | 56.83 | 56.84 | 55.80 | 56.12 | 1,574,427 | -0.44(-0.77%) |
Aug 05, 2015 | 57.19 | 57.30 | 56.25 | 56.55 | 2,112,178 | -0.42(-0.74%) |
Aug 04, 2015 | 57.12 | 57.51 | 56.74 | 56.98 | 1,505,099 | -0.14(-0.25%) |
Aug 03, 2015 | 57.03 | 57.23 | 56.72 | 57.12 | 1,487,707 | +0.08(+0.14%) |
Jul 31, 2015 | 57.40 | 57.66 | 56.95 | 57.03 | 1,936,260 | -0.27(-0.48%) |
Jul 30, 2015 | 57.01 | 57.55 | 56.95 | 57.31 | 1,589,302 | -0.04(-0.08%) |
Jul 29, 2015 | 57.22 | 57.51 | 56.89 | 57.35 | 1,494,740 | +0.30(+0.52%) |
Jul 28, 2015 | 57.21 | 57.22 | 56.68 | 57.06 | 1,410,121 | +0.39(+0.69%) |
Jul 27, 2015 | 56.63 | 56.86 | 55.87 | 56.66 | 1,930,985 | -0.16(-0.27%) |
Jul 24, 2015 | 57.01 | 57.35 | 56.19 | 56.82 | 2,319,247 | -0.33(-0.57%) |
Jul 23, 2015 | 57.72 | 58.40 | 56.96 | 57.15 | 3,177,920 | -1.08(-1.85%) |
Jul 22, 2015 | 58.47 | 58.58 | 58.01 | 58.23 | 2,216,708 | -0.24(-0.42%) |
Jul 21, 2015 | 58.52 | 58.96 | 58.23 | 58.47 | 1,392,586 | -0.21(-0.35%) |
Jul 20, 2015 | 58.81 | 58.88 | 58.45 | 58.68 | 1,071,773 | -0.05(-0.09%) |
Jul 17, 2015 | 58.54 | 58.79 | 58.43 | 58.73 | 1,597,012 | -0.07(-0.11%) |
Jul 16, 2015 | 58.19 | 58.80 | 57.98 | 58.79 | 1,979,806 | +0.98(+1.69%) |
Jul 15, 2015 | 57.96 | 58.07 | 57.58 | 57.82 | 1,505,931 | +0.07(+0.13%) |
Jul 14, 2015 | 57.93 | 58.02 | 57.61 | 57.74 | 1,457,336 | -0.16(-0.28%) |
Jul 13, 2015 | 57.77 | 57.96 | 57.48 | 57.91 | 1,636,101 | +0.65(+1.14%) |
Jul 10, 2015 | 57.29 | 57.36 | 56.88 | 57.26 | 1,614,022 | +0.61(+1.07%) |
Jul 09, 2015 | 56.75 | 57.06 | 56.55 | 56.65 | 2,747,078 | +0.62(+1.11%) |
Jul 08, 2015 | 56.55 | 56.76 | 55.91 | 56.03 | 2,520,502 | -1.07(-1.87%) |
Jul 07, 2015 | 57.03 | 57.16 | 56.11 | 57.10 | 2,047,723 | +0.21(+0.37%) |
Jul 06, 2015 | 56.55 | 57.07 | 56.47 | 56.89 | 1,904,045 | -0.30(-0.53%) |
Jul 02, 2015 | 57.61 | 57.19 | 57.19 | 57.19 | 1,531,655 | -0.25(-0.44%) |
Jul 01, 2015 | 58.02 | 58.27 | 57.29 | 57.44 | 2,138,693 | -0.04(-0.06%) |
Jun 30, 2015 | 57.99 | 58.31 | 57.15 | 57.48 | 2,310,210 | +0.19(+0.34%) |
Jun 29, 2015 | 57.35 | 58.39 | 57.23 | 57.29 | 2,889,470 | -1.43(-2.43%) |
Jun 26, 2015 | 58.45 | 58.99 | 58.20 | 58.71 | 2,789,208 | +0.99(+1.72%) |
Jun 25, 2015 | 58.17 | 58.39 | 57.66 | 57.72 | 1,984,283 | -0.50(-0.85%) |
Jun 24, 2015 | 58.29 | 58.66 | 58.19 | 58.22 | 2,265,204 | -0.16(-0.28%) |
Jun 23, 2015 | 58.59 | 58.66 | 58.26 | 58.38 | 2,533,107 | -0.09(-0.15%) |
Jun 22, 2015 | 58.62 | 59.02 | 58.34 | 58.47 | 1,822,330 | +0.16(+0.28%) |
Jun 19, 2015 | 58.77 | 58.96 | 58.31 | 58.31 | 2,504,861 | -0.59(-1.00%) |
Jun 18, 2015 | 58.44 | 59.13 | 58.44 | 58.89 | 1,856,848 | +0.66(+1.14%) |
Jun 17, 2015 | 58.40 | 58.59 | 58.14 | 58.23 | 1,629,598 | -0.02(-0.04%) |
Jun 16, 2015 | 57.42 | 58.31 | 57.42 | 58.25 | 1,481,057 | +0.55(+0.96%) |
Jun 15, 2015 | 57.40 | 57.91 | 57.24 | 57.70 | 2,117,753 | -0.22(-0.38%) |
Jun 12, 2015 | 58.28 | 58.29 | 57.79 | 57.92 | 1,405,651 | -0.47(-0.81%) |
Jun 11, 2015 | 58.40 | 58.57 | 58.10 | 58.40 | 2,004,149 | +0.46(+0.79%) |
Jun 10, 2015 | 57.75 | 58.04 | 57.66 | 57.94 | 2,063,660 | +0.57(+0.99%) |
Jun 09, 2015 | 57.98 | 57.75 | 57.35 | 57.37 | 2,388,540 | -0.37(-0.65%) |
Jun 08, 2015 | 58.08 | 58.47 | 57.71 | 57.75 | 1,868,148 | -0.45(-0.77%) |
Jun 05, 2015 | 58.50 | 58.55 | 57.94 | 58.19 | 1,779,071 | +0.01(+0.03%) |
Jun 04, 2015 | 58.63 | 58.72 | 58.00 | 58.18 | 2,216,624 | -0.57(-0.96%) |
Jun 03, 2015 | 59.17 | 59.35 | 58.44 | 58.74 | 3,808,115 | -0.23(-0.39%) |
Jun 02, 2015 | 59.07 | 59.22 | 58.63 | 58.97 | 2,178,583 | -0.39(-0.66%) |
Jun 01, 2015 | 59.46 | 59.66 | 58.88 | 59.36 | 1,753,691 | +0.09(+0.15%) |
May 29, 2015 | 59.52 | 59.71 | 59.25 | 59.27 | 1,609,548 | -0.43(-0.73%) |
May 28, 2015 | 59.58 | 59.75 | 59.42 | 59.71 | 1,351,257 | +0.01(+0.01%) |
May 27, 2015 | 59.53 | 59.94 | 59.24 | 59.70 | 1,655,057 | +0.44(+0.74%) |
May 26, 2015 | 59.82 | 59.97 | 58.97 | 59.26 | 1,911,001 | -0.66(-1.10%) |
May 22, 2015 | 59.96 | 59.92 | 59.92 | 59.92 | 1,209,116 | -0.09(-0.15%) |
May 21, 2015 | 59.88 | 60.11 | 59.88 | 60.01 | 1,130,137 | -0.07(-0.12%) |
May 20, 2015 | 60.15 | 60.33 | 59.86 | 60.08 | 1,154,011 | -0.12(-0.20%) |
May 19, 2015 | 60.46 | 60.60 | 60.06 | 60.20 | 1,437,865 | -0.13(-0.22%) |
May 18, 2015 | 59.87 | 60.48 | 59.85 | 60.33 | 974,833 | +0.43(+0.71%) |
May 15, 2015 | 60.28 | 60.40 | 59.73 | 59.91 | 2,136,329 | -0.32(-0.52%) |
May 14, 2015 | 60.00 | 60.31 | 59.66 | 60.22 | 1,088,189 | +0.59(+0.99%) |
May 13, 2015 | 59.44 | 59.75 | 59.22 | 59.63 | 1,864,531 | +0.04(+0.06%) |
May 12, 2015 | 59.73 | 59.79 | 59.01 | 59.60 | 1,365,576 | -0.38(-0.64%) |
May 11, 2015 | 60.00 | 60.31 | 59.93 | 59.98 | 1,385,034 | -0.02(-0.04%) |
May 08, 2015 | 59.74 | 60.19 | 59.68 | 60.00 | 1,557,883 | +0.68(+1.15%) |
May 07, 2015 | 59.19 | 59.47 | 58.98 | 59.32 | 3,051,508 | +0.10(+0.16%) |
May 06, 2015 | 59.93 | 60.15 | 58.89 | 59.22 | 1,527,294 | -0.57(-0.95%) |
May 05, 2015 | 59.88 | 60.33 | 59.66 | 59.79 | 1,325,168 | -0.39(-0.65%) |
May 04, 2015 | 60.16 | 60.29 | 59.91 | 60.18 | 1,368,124 | +0.32(+0.53%) |
May 01, 2015 | 59.83 | 59.93 | 59.47 | 59.86 | 1,231,512 | +0.23(+0.38%) |
Apr 30, 2015 | 59.88 | 60.35 | 59.39 | 59.63 | 2,338,454 | -0.56(-0.93%) |
Apr 29, 2015 | 60.31 | 60.88 | 59.87 | 60.19 | 1,865,891 | -0.61(-1.01%) |
Apr 28, 2015 | 60.30 | 60.82 | 60.01 | 60.81 | 1,566,301 | +0.28(+0.46%) |
Apr 27, 2015 | 60.73 | 61.01 | 60.38 | 60.53 | 1,376,307 | -0.12(-0.21%) |
Apr 24, 2015 | 60.27 | 60.73 | 60.11 | 60.65 | 1,493,479 | +0.37(+0.61%) |
Apr 23, 2015 | 60.65 | 60.65 | 60.02 | 60.29 | 2,245,177 | -0.38(-0.63%) |
Apr 22, 2015 | 61.30 | 61.30 | 59.62 | 60.67 | 2,823,205 | -0.15(-0.25%) |
Apr 21, 2015 | 61.28 | 61.34 | 60.72 | 60.82 | 2,061,656 | -0.15(-0.24%) |
Apr 20, 2015 | 61.11 | 61.35 | 60.78 | 60.97 | 2,139,312 | +0.43(+0.70%) |
Apr 17, 2015 | 60.68 | 60.68 | 60.22 | 60.54 | 2,636,675 | -0.47(-0.76%) |
Apr 16, 2015 | 60.54 | 61.14 | 60.20 | 61.01 | 2,560,888 | +0.19(+0.32%) |
Apr 15, 2015 | 60.55 | 60.97 | 60.43 | 60.82 | 1,707,810 | +0.53(+0.88%) |
Apr 14, 2015 | 59.42 | 60.50 | 59.23 | 60.29 | 2,188,468 | +0.49(+0.82%) |
Apr 13, 2015 | 59.43 | 60.16 | 59.22 | 59.80 | 2,145,430 | +0.31(+0.52%) |
Apr 10, 2015 | 59.71 | 59.88 | 59.20 | 59.49 | 1,908,515 | -0.34(-0.56%) |
Apr 09, 2015 | 59.23 | 60.03 | 58.94 | 59.82 | 2,675,586 | +0.61(+1.03%) |
Apr 08, 2015 | 58.31 | 59.33 | 58.19 | 59.22 | 3,105,730 | +1.15(+1.97%) |
Apr 07, 2015 | 59.00 | 59.16 | 58.04 | 58.07 | 1,983,063 | -0.79(-1.34%) |
Apr 06, 2015 | 58.19 | 59.02 | 58.02 | 58.85 | 1,414,872 | +0.11(+0.20%) |
Apr 02, 2015 | 58.62 | 58.74 | 58.74 | 58.74 | 1,328,597 | +0.26(+0.44%) |
Apr 01, 2015 | 58.16 | 58.60 | 57.75 | 58.48 | 2,109,173 | +0.44(+0.77%) |
Mar 31, 2015 | 58.38 | 58.52 | 58.02 | 58.04 | 2,054,313 | -0.54(-0.92%) |
Mar 30, 2015 | 58.55 | 58.98 | 58.45 | 58.58 | 1,631,107 | +0.38(+0.65%) |
Mar 27, 2015 | 58.09 | 58.32 | 57.91 | 58.20 | 1,606,463 | +0.04(+0.06%) |
Mar 26, 2015 | 57.94 | 58.73 | 57.89 | 58.17 | 1,999,758 | -0.30(-0.51%) |
Mar 25, 2015 | 59.76 | 59.76 | 58.44 | 58.47 | 1,298,128 | -1.15(-1.94%) |
Mar 24, 2015 | 59.60 | 59.92 | 59.39 | 59.62 | 1,600,632 | -0.08(-0.13%) |
Mar 23, 2015 | 60.20 | 60.47 | 59.69 | 59.70 | 1,968,675 | -0.49(-0.82%) |
Mar 20, 2015 | 59.61 | 60.35 | 59.36 | 60.20 | 3,988,815 | +0.83(+1.40%) |
Mar 19, 2015 | 59.84 | 60.08 | 59.13 | 59.36 | 1,846,781 | -0.75(-1.25%) |
Mar 18, 2015 | 59.84 | 60.36 | 59.30 | 60.11 | 1,800,873 | +0.23(+0.38%) |
Mar 17, 2015 | 59.29 | 60.05 | 59.28 | 59.89 | 1,480,158 | +0.02(+0.04%) |
Mar 16, 2015 | 59.40 | 59.87 | 59.39 | 59.87 | 1,316,262 | +0.96(+1.64%) |
Mar 13, 2015 | 59.39 | 59.44 | 58.49 | 58.90 | 1,750,724 | -0.53(-0.90%) |
Mar 12, 2015 | 58.44 | 59.56 | 58.25 | 59.44 | 2,149,381 | +1.27(+2.18%) |
Mar 11, 2015 | 57.89 | 58.39 | 57.80 | 58.17 | 1,767,535 | +0.37(+0.64%) |
Mar 10, 2015 | 58.27 | 58.40 | 57.80 | 57.80 | 2,008,054 | -1.10(-1.87%) |
Mar 09, 2015 | 58.51 | 59.08 | 58.51 | 58.90 | 1,255,274 | +0.41(+0.71%) |
Mar 06, 2015 | 58.96 | 59.75 | 58.44 | 58.49 | 1,882,714 | -0.62(-1.05%) |
Mar 05, 2015 | 58.81 | 59.16 | 58.67 | 59.11 | 975,530 | +0.41(+0.70%) |
Mar 04, 2015 | 58.54 | 59.00 | 58.32 | 58.70 | 1,265,629 | -0.30(-0.51%) |
Mar 03, 2015 | 58.96 | 59.18 | 58.66 | 59.00 | 1,280,576 | -0.38(-0.65%) |