Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.63 | 45.95 | 45.35 | 45.42 | 1,525,773 | -0.23(-0.50%) |
Mar 30, 2016 | 45.66 | 46.03 | 45.37 | 45.65 | 1,444,975 | +0.15(+0.33%) |
Mar 29, 2016 | 45.14 | 45.61 | 44.94 | 45.50 | 1,829,576 | +0.48(+1.08%) |
Mar 28, 2016 | 44.44 | 45.44 | 44.39 | 45.02 | 1,693,487 | +0.58(+1.30%) |
Mar 24, 2016 | 44.38 | 44.44 | 44.44 | 44.44 | 2,552,488 | -0.06(-0.12%) |
Mar 23, 2016 | 45.13 | 45.15 | 44.38 | 44.49 | 2,663,142 | -0.56(-1.25%) |
Mar 22, 2016 | 45.76 | 46.20 | 45.03 | 45.06 | 3,248,599 | -0.73(-1.60%) |
Mar 21, 2016 | 45.95 | 46.60 | 45.57 | 45.79 | 3,091,051 | -0.67(-1.45%) |
Mar 18, 2016 | 46.06 | 47.14 | 45.47 | 46.46 | 4,621,084 | +0.24(+0.52%) |
Mar 17, 2016 | 45.13 | 46.45 | 44.86 | 46.22 | 2,950,224 | +1.09(+2.41%) |
Mar 16, 2016 | 44.67 | 45.24 | 44.48 | 45.13 | 2,208,553 | +0.06(+0.14%) |
Mar 15, 2016 | 44.31 | 45.17 | 44.06 | 45.07 | 3,051,499 | +0.56(+1.27%) |
Mar 14, 2016 | 44.48 | 44.87 | 44.14 | 44.51 | 2,265,055 | -0.34(-0.76%) |
Mar 11, 2016 | 45.47 | 45.77 | 44.48 | 44.85 | 3,377,508 | -0.41(-0.91%) |
Mar 10, 2016 | 44.69 | 45.32 | 44.17 | 45.26 | 5,131,656 | +0.93(+2.10%) |
Mar 09, 2016 | 43.98 | 44.66 | 43.63 | 44.33 | 4,242,019 | +0.58(+1.32%) |
Mar 08, 2016 | 42.88 | 44.45 | 42.87 | 43.75 | 6,082,763 | +0.33(+0.77%) |
Mar 07, 2016 | 42.16 | 44.11 | 42.09 | 43.42 | 5,261,862 | +0.14(+0.33%) |
Mar 04, 2016 | 42.11 | 43.91 | 41.74 | 43.28 | 8,031,620 | +1.15(+2.73%) |
Mar 03, 2016 | 41.71 | 42.25 | 41.40 | 42.13 | 2,534,848 | +0.54(+1.30%) |
Mar 02, 2016 | 41.29 | 41.65 | 41.09 | 41.59 | 3,907,926 | +0.36(+0.88%) |
Mar 01, 2016 | 40.73 | 41.28 | 40.27 | 41.22 | 3,271,806 | +0.76(+1.89%) |
Feb 29, 2016 | 41.25 | 41.39 | 40.39 | 40.46 | 4,274,491 | -0.94(-2.27%) |
Feb 26, 2016 | 41.56 | 41.59 | 40.85 | 41.40 | 2,956,479 | +0.06(+0.15%) |
Feb 25, 2016 | 40.92 | 41.59 | 39.93 | 41.33 | 3,595,985 | +0.40(+0.98%) |
Feb 24, 2016 | 39.83 | 40.99 | 39.01 | 40.93 | 4,487,100 | +0.84(+2.08%) |
Feb 23, 2016 | 40.52 | 40.66 | 39.57 | 40.10 | 3,492,379 | -0.40(-0.99%) |
Feb 22, 2016 | 38.88 | 40.51 | 38.88 | 40.50 | 5,976,659 | +1.73(+4.47%) |
Feb 19, 2016 | 37.72 | 39.22 | 36.78 | 38.76 | 24,033,934 | -2.80(-6.73%) |
Feb 18, 2016 | 41.12 | 41.84 | 40.34 | 41.56 | 10,525,319 | +0.37(+0.90%) |
Feb 17, 2016 | 40.47 | 41.61 | 40.27 | 41.19 | 9,028,608 | +1.06(+2.65%) |
Feb 16, 2016 | 39.13 | 40.71 | 39.03 | 40.13 | 5,683,767 | +1.57(+4.07%) |
Feb 12, 2016 | 38.58 | 38.56 | 38.56 | 38.56 | 4,822,529 | -0.22(-0.57%) |
Feb 11, 2016 | 38.30 | 38.92 | 37.82 | 38.78 | 3,832,990 | +0.00(+0.00%) |
Feb 10, 2016 | 39.91 | 40.10 | 38.75 | 38.78 | 3,334,050 | -0.91(-2.28%) |
Feb 09, 2016 | 39.59 | 40.78 | 39.49 | 39.69 | 5,642,669 | -0.40(-1.00%) |
Feb 08, 2016 | 37.96 | 40.91 | 37.81 | 40.09 | 8,512,992 | +2.10(+5.54%) |
Feb 05, 2016 | 37.39 | 38.59 | 36.82 | 37.98 | 5,939,604 | +0.59(+1.58%) |
Feb 04, 2016 | 38.85 | 38.85 | 36.89 | 37.39 | 7,049,463 | -2.44(-6.13%) |
Feb 03, 2016 | 38.89 | 40.03 | 38.50 | 39.84 | 5,122,268 | +1.08(+2.79%) |
Feb 02, 2016 | 39.56 | 39.56 | 38.36 | 38.76 | 3,999,815 | -0.61(-1.54%) |
Feb 01, 2016 | 38.20 | 39.57 | 37.69 | 39.36 | 3,612,005 | +0.65(+1.69%) |
Jan 29, 2016 | 38.18 | 38.77 | 38.00 | 38.71 | 2,686,701 | +0.88(+2.31%) |
Jan 28, 2016 | 39.17 | 39.27 | 37.43 | 37.83 | 2,131,305 | -0.02(-0.06%) |
Jan 27, 2016 | 37.60 | 38.51 | 37.57 | 37.86 | 2,317,882 | -0.02(-0.04%) |
Jan 26, 2016 | 37.34 | 38.07 | 37.12 | 37.87 | 2,693,263 | +0.92(+2.50%) |
Jan 25, 2016 | 37.79 | 37.99 | 36.86 | 36.95 | 4,051,194 | -0.91(-2.40%) |
Jan 22, 2016 | 38.08 | 38.71 | 37.49 | 37.86 | 5,379,793 | +0.22(+0.59%) |
Jan 21, 2016 | 36.49 | 38.02 | 36.24 | 37.64 | 6,962,872 | +1.29(+3.56%) |
Jan 20, 2016 | 35.90 | 36.75 | 35.23 | 36.34 | 5,895,484 | -0.03(-0.09%) |
Jan 19, 2016 | 36.08 | 36.64 | 35.13 | 36.38 | 5,531,379 | +0.54(+1.52%) |
Jan 15, 2016 | 35.07 | 35.83 | 35.83 | 35.83 | 4,859,314 | -0.27(-0.74%) |
Jan 14, 2016 | 36.31 | 36.69 | 35.18 | 36.10 | 4,519,589 | -0.13(-0.35%) |
Jan 13, 2016 | 37.21 | 37.53 | 36.14 | 36.23 | 3,562,813 | -0.92(-2.48%) |
Jan 12, 2016 | 37.34 | 37.47 | 36.52 | 37.15 | 3,765,698 | +0.24(+0.66%) |
Jan 11, 2016 | 36.68 | 37.29 | 36.17 | 36.90 | 4,696,080 | +0.45(+1.23%) |
Jan 08, 2016 | 38.22 | 38.24 | 36.38 | 36.45 | 5,093,220 | -1.78(-4.66%) |
Jan 07, 2016 | 37.11 | 39.06 | 37.07 | 38.24 | 9,661,180 | +0.01(+0.02%) |
Jan 06, 2016 | 38.66 | 38.87 | 37.61 | 38.23 | 5,350,096 | -1.17(-2.96%) |
Jan 05, 2016 | 39.12 | 39.88 | 38.40 | 39.39 | 6,732,824 | -0.13(-0.32%) |
Jan 04, 2016 | 39.27 | 39.58 | 38.40 | 39.52 | 5,731,290 | +0.25(+0.64%) |
Dec 31, 2015 | 39.58 | 39.27 | 39.27 | 39.27 | 3,046,315 | -0.39(-0.99%) |
Dec 30, 2015 | 40.07 | 40.44 | 39.62 | 39.66 | 2,109,532 | -0.45(-1.12%) |
Dec 29, 2015 | 40.06 | 40.82 | 39.99 | 40.11 | 3,087,725 | +0.42(+1.05%) |
Dec 28, 2015 | 39.91 | 40.32 | 39.42 | 39.69 | 2,755,688 | -0.47(-1.18%) |
Dec 24, 2015 | 40.60 | 40.17 | 40.17 | 40.17 | 1,128,161 | -0.48(-1.18%) |
Dec 23, 2015 | 40.42 | 40.88 | 39.77 | 40.65 | 3,380,798 | +0.59(+1.48%) |
Dec 22, 2015 | 39.31 | 40.31 | 38.96 | 40.06 | 4,476,953 | +0.60(+1.52%) |
Dec 21, 2015 | 40.17 | 40.34 | 38.97 | 39.46 | 4,624,732 | -0.42(-1.05%) |
Dec 18, 2015 | 40.38 | 40.63 | 39.40 | 39.88 | 7,898,078 | -0.60(-1.48%) |
Dec 17, 2015 | 42.69 | 42.69 | 40.42 | 40.47 | 7,552,016 | -2.16(-5.07%) |
Dec 16, 2015 | 43.34 | 43.52 | 41.85 | 42.63 | 6,535,619 | -0.34(-0.79%) |
Dec 15, 2015 | 43.36 | 43.68 | 42.82 | 42.97 | 5,619,927 | -0.20(-0.46%) |
Dec 14, 2015 | 43.95 | 44.40 | 42.77 | 43.17 | 6,104,924 | -0.53(-1.21%) |
Dec 11, 2015 | 44.15 | 44.38 | 43.55 | 43.70 | 4,487,835 | -1.06(-2.36%) |
Dec 10, 2015 | 44.89 | 45.67 | 44.64 | 44.76 | 3,332,385 | +0.08(+0.18%) |
Dec 09, 2015 | 44.37 | 45.60 | 44.27 | 44.68 | 4,505,172 | -0.13(-0.30%) |
Dec 08, 2015 | 44.15 | 45.54 | 44.05 | 44.81 | 5,212,693 | +0.32(+0.71%) |
Dec 07, 2015 | 44.70 | 44.70 | 43.09 | 44.50 | 8,939,067 | -0.50(-1.12%) |
Dec 04, 2015 | 44.76 | 45.44 | 44.37 | 45.00 | 6,161,613 | +0.06(+0.14%) |
Dec 03, 2015 | 44.78 | 45.12 | 43.85 | 44.94 | 6,564,245 | +0.31(+0.69%) |
Dec 02, 2015 | 44.93 | 45.50 | 44.38 | 44.63 | 4,235,699 | -0.11(-0.25%) |
Dec 01, 2015 | 44.54 | 44.91 | 44.23 | 44.74 | 4,424,033 | +0.35(+0.78%) |
Nov 30, 2015 | 45.29 | 45.46 | 44.22 | 44.39 | 6,348,024 | -1.02(-2.26%) |
Nov 27, 2015 | 45.47 | 45.77 | 44.98 | 45.42 | 1,770,862 | -0.14(-0.31%) |
Nov 25, 2015 | 45.50 | 45.56 | 45.56 | 45.56 | 2,663,369 | +0.35(+0.78%) |
Nov 24, 2015 | 44.33 | 45.93 | 44.27 | 45.20 | 4,579,277 | +0.74(+1.67%) |
Nov 23, 2015 | 43.83 | 45.13 | 43.65 | 44.46 | 5,526,830 | +0.63(+1.43%) |
Nov 20, 2015 | 44.01 | 44.64 | 43.72 | 43.83 | 3,850,606 | +0.28(+0.65%) |
Nov 19, 2015 | 43.43 | 43.86 | 43.01 | 43.55 | 3,978,010 | -0.03(-0.07%) |
Nov 18, 2015 | 42.95 | 43.67 | 42.54 | 43.58 | 4,671,498 | +0.78(+1.83%) |
Nov 17, 2015 | 43.48 | 43.54 | 42.11 | 42.80 | 4,367,417 | -0.07(-0.16%) |
Nov 16, 2015 | 41.91 | 43.08 | 41.37 | 42.87 | 8,392,874 | +0.60(+1.43%) |
Nov 13, 2015 | 39.55 | 42.56 | 39.50 | 42.27 | 30,549,980 | -7.45(-14.98%) |
Nov 12, 2015 | 48.82 | 50.53 | 48.81 | 49.72 | 8,405,507 | +0.90(+1.85%) |
Nov 11, 2015 | 49.53 | 49.79 | 47.83 | 48.82 | 5,996,066 | -1.89(-3.72%) |
Nov 10, 2015 | 49.30 | 50.79 | 48.80 | 50.70 | 3,864,752 | +1.59(+3.24%) |
Nov 09, 2015 | 51.31 | 51.31 | 48.71 | 49.11 | 5,275,221 | -2.43(-4.71%) |
Nov 06, 2015 | 52.11 | 52.47 | 51.49 | 51.54 | 2,452,412 | -0.69(-1.32%) |
Nov 05, 2015 | 52.09 | 52.47 | 51.40 | 52.23 | 2,139,319 | +0.20(+0.39%) |
Nov 04, 2015 | 52.57 | 52.66 | 51.77 | 52.03 | 1,792,007 | -0.45(-0.85%) |
Nov 03, 2015 | 51.75 | 52.69 | 51.60 | 52.47 | 2,851,035 | +1.40(+2.75%) |
Nov 02, 2015 | 50.98 | 51.30 | 49.74 | 51.07 | 2,847,922 | -0.01(-0.02%) |
Oct 30, 2015 | 50.74 | 51.41 | 50.44 | 51.08 | 1,959,465 | +0.40(+0.79%) |
Oct 29, 2015 | 50.79 | 50.79 | 50.07 | 50.68 | 1,398,053 | +0.03(+0.06%) |
Oct 28, 2015 | 50.84 | 51.59 | 50.08 | 50.65 | 2,532,030 | +0.06(+0.12%) |
Oct 27, 2015 | 51.23 | 51.23 | 49.92 | 50.59 | 2,715,216 | -0.51(-1.00%) |
Oct 26, 2015 | 50.73 | 51.17 | 49.92 | 51.10 | 2,663,542 | +0.19(+0.37%) |
Oct 23, 2015 | 53.23 | 53.79 | 50.61 | 50.91 | 3,139,485 | -2.76(-5.14%) |
Oct 22, 2015 | 53.26 | 53.90 | 52.94 | 53.66 | 2,007,787 | +0.65(+1.23%) |
Oct 21, 2015 | 53.94 | 54.47 | 52.94 | 53.01 | 2,276,616 | -0.67(-1.24%) |
Oct 20, 2015 | 53.48 | 54.19 | 53.27 | 53.68 | 1,736,900 | +0.07(+0.13%) |
Oct 19, 2015 | 52.64 | 53.64 | 52.43 | 53.61 | 1,946,753 | +0.92(+1.74%) |
Oct 16, 2015 | 52.93 | 53.19 | 52.26 | 52.69 | 1,545,684 | -0.12(-0.22%) |
Oct 15, 2015 | 52.69 | 52.84 | 51.51 | 52.81 | 2,504,564 | +0.43(+0.82%) |
Oct 14, 2015 | 53.81 | 54.07 | 52.14 | 52.38 | 3,087,696 | -1.30(-2.42%) |
Oct 13, 2015 | 53.88 | 54.31 | 53.34 | 53.68 | 1,893,166 | -0.23(-0.44%) |
Oct 12, 2015 | 53.71 | 54.09 | 53.34 | 53.92 | 1,318,192 | +0.31(+0.58%) |
Oct 09, 2015 | 53.95 | 54.31 | 53.48 | 53.60 | 1,861,069 | -0.42(-0.78%) |
Oct 08, 2015 | 53.22 | 54.17 | 53.05 | 54.02 | 2,492,111 | +0.79(+1.49%) |
Oct 07, 2015 | 54.44 | 54.60 | 52.87 | 53.23 | 3,416,835 | -0.36(-0.67%) |
Oct 06, 2015 | 54.35 | 54.92 | 53.51 | 53.59 | 3,274,060 | -0.78(-1.44%) |
Oct 05, 2015 | 55.22 | 55.35 | 53.60 | 54.38 | 5,731,104 | -0.57(-1.04%) |
Oct 02, 2015 | 52.85 | 55.01 | 51.63 | 54.95 | 6,432,179 | +2.70(+5.17%) |
Oct 01, 2015 | 52.38 | 52.59 | 51.65 | 52.25 | 2,068,894 | -0.20(-0.39%) |
Sep 30, 2015 | 51.93 | 52.50 | 51.84 | 52.45 | 1,779,308 | +0.93(+1.80%) |
Sep 29, 2015 | 51.78 | 51.93 | 51.14 | 51.52 | 2,240,669 | -0.33(-0.63%) |
Sep 28, 2015 | 53.29 | 53.40 | 51.80 | 51.85 | 1,703,890 | -1.54(-2.88%) |
Sep 25, 2015 | 53.79 | 54.08 | 53.24 | 53.39 | 1,172,193 | -0.07(-0.14%) |
Sep 24, 2015 | 53.54 | 53.75 | 53.18 | 53.46 | 1,339,920 | -0.40(-0.75%) |
Sep 23, 2015 | 53.94 | 54.22 | 53.45 | 53.86 | 1,110,859 | -0.04(-0.08%) |
Sep 22, 2015 | 53.97 | 54.31 | 53.70 | 53.91 | 966,113 | -0.50(-0.91%) |
Sep 21, 2015 | 54.35 | 54.88 | 53.97 | 54.41 | 1,214,224 | +0.39(+0.73%) |
Sep 18, 2015 | 53.79 | 54.87 | 53.71 | 54.01 | 2,538,120 | -0.35(-0.65%) |
Sep 17, 2015 | 54.49 | 55.17 | 54.17 | 54.36 | 1,423,912 | +0.01(+0.03%) |
Sep 16, 2015 | 53.81 | 54.41 | 53.61 | 54.35 | 1,627,341 | +0.34(+0.64%) |
Sep 15, 2015 | 54.16 | 54.85 | 53.97 | 54.00 | 2,528,763 | +0.48(+0.89%) |
Sep 14, 2015 | 53.67 | 53.92 | 53.36 | 53.53 | 1,189,817 | -0.31(-0.57%) |
Sep 11, 2015 | 53.70 | 53.86 | 53.08 | 53.84 | 1,817,923 | -0.12(-0.22%) |
Sep 10, 2015 | 53.41 | 54.31 | 53.35 | 53.95 | 1,704,973 | +0.42(+0.78%) |
Sep 09, 2015 | 54.83 | 55.12 | 53.46 | 53.54 | 1,858,727 | -0.90(-1.65%) |
Sep 08, 2015 | 54.11 | 54.49 | 53.84 | 54.44 | 1,380,526 | +1.11(+2.09%) |
Sep 04, 2015 | 53.34 | 53.32 | 53.32 | 53.32 | 1,243,544 | -0.41(-0.76%) |
Sep 03, 2015 | 53.61 | 54.46 | 53.47 | 53.73 | 1,285,675 | +0.41(+0.77%) |
Sep 02, 2015 | 52.88 | 53.35 | 52.56 | 53.32 | 1,331,437 | +0.91(+1.73%) |
Sep 01, 2015 | 52.41 | 53.14 | 52.15 | 52.42 | 1,951,902 | -0.89(-1.67%) |
Aug 31, 2015 | 53.45 | 53.96 | 53.09 | 53.31 | 1,785,301 | -0.35(-0.65%) |
Aug 28, 2015 | 53.67 | 53.85 | 53.37 | 53.66 | 1,590,709 | +0.03(+0.05%) |
Aug 27, 2015 | 54.03 | 54.38 | 52.80 | 53.63 | 2,735,806 | -0.08(-0.15%) |
Aug 26, 2015 | 53.00 | 53.73 | 52.00 | 53.71 | 2,193,224 | +1.80(+3.46%) |
Aug 25, 2015 | 53.80 | 53.80 | 51.90 | 51.91 | 2,163,675 | -0.57(-1.08%) |
Aug 24, 2015 | 53.22 | 54.02 | 51.45 | 52.48 | 3,303,414 | -2.24(-4.10%) |
Aug 21, 2015 | 56.16 | 56.53 | 54.72 | 54.72 | 1,897,170 | -1.84(-3.26%) |
Aug 20, 2015 | 56.73 | 57.13 | 56.40 | 56.56 | 1,449,569 | -0.71(-1.25%) |
Aug 19, 2015 | 57.10 | 57.78 | 56.88 | 57.28 | 1,497,981 | -0.01(-0.01%) |
Aug 18, 2015 | 57.56 | 57.76 | 56.89 | 57.28 | 1,596,158 | -0.24(-0.42%) |
Aug 17, 2015 | 56.97 | 57.56 | 56.75 | 57.52 | 2,774,634 | +0.66(+1.16%) |
Aug 14, 2015 | 57.20 | 58.21 | 56.32 | 56.86 | 8,916,244 | +2.34(+4.28%) |
Aug 13, 2015 | 54.35 | 55.02 | 54.26 | 54.53 | 5,607,310 | -0.43(-0.78%) |
Aug 12, 2015 | 54.92 | 55.19 | 53.75 | 54.96 | 2,422,078 | -0.53(-0.96%) |
Aug 11, 2015 | 55.04 | 56.13 | 54.77 | 55.49 | 2,334,539 | +0.18(+0.33%) |
Aug 10, 2015 | 54.88 | 55.62 | 54.75 | 55.30 | 1,566,770 | +0.79(+1.44%) |
Aug 07, 2015 | 54.23 | 54.59 | 54.02 | 54.52 | 1,527,590 | +0.31(+0.58%) |
Aug 06, 2015 | 54.92 | 54.96 | 53.78 | 54.21 | 2,005,501 | -0.75(-1.36%) |
Aug 05, 2015 | 55.73 | 56.46 | 54.91 | 54.96 | 3,171,339 | -0.55(-0.98%) |
Aug 04, 2015 | 55.37 | 55.64 | 55.12 | 55.50 | 1,341,694 | +0.25(+0.45%) |
Aug 03, 2015 | 55.47 | 55.60 | 54.98 | 55.25 | 792,046 | -0.28(-0.51%) |
Jul 31, 2015 | 55.84 | 55.90 | 55.49 | 55.54 | 1,905,234 | -0.02(-0.04%) |
Jul 30, 2015 | 55.47 | 55.84 | 55.38 | 55.56 | 1,398,850 | +0.03(+0.05%) |
Jul 29, 2015 | 55.62 | 55.83 | 55.40 | 55.53 | 1,877,342 | +0.01(+0.01%) |
Jul 28, 2015 | 56.39 | 56.39 | 55.48 | 55.52 | 2,085,918 | -0.76(-1.34%) |
Jul 27, 2015 | 56.01 | 56.35 | 55.70 | 56.28 | 1,561,719 | +0.09(+0.17%) |
Jul 24, 2015 | 56.92 | 57.04 | 56.16 | 56.19 | 1,354,852 | -0.60(-1.05%) |
Jul 23, 2015 | 57.50 | 57.66 | 56.75 | 56.78 | 1,078,615 | -0.71(-1.23%) |
Jul 22, 2015 | 57.04 | 57.93 | 56.96 | 57.49 | 1,374,244 | +0.52(+0.91%) |
Jul 21, 2015 | 57.37 | 57.81 | 56.95 | 56.97 | 1,649,701 | -0.45(-0.79%) |
Jul 20, 2015 | 57.44 | 57.81 | 57.25 | 57.42 | 998,593 | +0.17(+0.31%) |
Jul 17, 2015 | 57.68 | 57.68 | 57.17 | 57.25 | 1,020,020 | -0.63(-1.08%) |
Jul 16, 2015 | 57.26 | 58.39 | 57.02 | 57.87 | 2,148,403 | +0.63(+1.11%) |
Jul 15, 2015 | 56.74 | 57.63 | 56.56 | 57.24 | 1,724,457 | +0.47(+0.82%) |
Jul 14, 2015 | 56.84 | 57.01 | 56.55 | 56.77 | 1,131,781 | -0.01(-0.03%) |
Jul 13, 2015 | 56.68 | 57.08 | 56.56 | 56.79 | 1,204,828 | +0.47(+0.84%) |
Jul 10, 2015 | 56.38 | 56.40 | 55.88 | 56.32 | 1,150,460 | +0.66(+1.19%) |
Jul 09, 2015 | 56.21 | 56.21 | 55.46 | 55.65 | 1,983,302 | +0.09(+0.16%) |
Jul 08, 2015 | 56.89 | 56.89 | 55.46 | 55.57 | 2,306,141 | -1.17(-2.07%) |
Jul 07, 2015 | 54.98 | 56.78 | 54.63 | 56.74 | 3,005,273 | +1.95(+3.56%) |
Jul 06, 2015 | 54.23 | 55.07 | 54.20 | 54.79 | 1,217,721 | +0.12(+0.21%) |
Jul 02, 2015 | 54.82 | 54.67 | 54.67 | 54.67 | 904,106 | -0.13(-0.24%) |
Jul 01, 2015 | 54.60 | 54.82 | 54.24 | 54.80 | 906,568 | +0.58(+1.07%) |
Jun 30, 2015 | 54.58 | 54.64 | 53.87 | 54.22 | 1,613,053 | +0.15(+0.27%) |
Jun 29, 2015 | 54.89 | 55.14 | 54.04 | 54.07 | 2,200,513 | -1.38(-2.49%) |
Jun 26, 2015 | 54.82 | 55.57 | 54.82 | 55.46 | 1,153,170 | +0.56(+1.02%) |
Jun 25, 2015 | 55.42 | 55.65 | 54.81 | 54.90 | 1,171,412 | -0.32(-0.58%) |
Jun 24, 2015 | 55.28 | 55.62 | 55.18 | 55.22 | 1,460,547 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.69 | 54.91 | 55.33 | 1,310,081 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.90 | 972,867 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.25 | 54.58 | 54.74 | 1,724,226 | -0.24(-0.44%) |
Jun 18, 2015 | 54.73 | 55.09 | 54.61 | 54.98 | 1,600,861 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.93 | 53.71 | 54.67 | 2,343,551 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.39 | 953,264 | +0.15(+0.29%) |
Jun 15, 2015 | 53.44 | 53.70 | 53.02 | 53.24 | 1,139,474 | -0.60(-1.12%) |
Jun 12, 2015 | 53.38 | 53.93 | 53.22 | 53.84 | 1,277,326 | +0.26(+0.49%) |
Jun 11, 2015 | 53.67 | 54.17 | 53.54 | 53.58 | 1,065,390 | +0.01(+0.01%) |
Jun 10, 2015 | 53.57 | 53.66 | 53.28 | 53.57 | 889,731 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.65 | 53.07 | 53.25 | 1,242,757 | -0.17(-0.31%) |
Jun 08, 2015 | 53.49 | 53.83 | 53.31 | 53.41 | 1,182,550 | -0.14(-0.26%) |
Jun 05, 2015 | 53.31 | 53.75 | 53.13 | 53.55 | 1,435,342 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.94 | 52.41 | 53.36 | 1,830,733 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.50 | 54.06 | 1,292,278 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,421 | +0.23(+0.42%) |
Jun 01, 2015 | 52.87 | 53.75 | 52.87 | 53.31 | 1,918,741 | +0.44(+0.84%) |
May 29, 2015 | 53.50 | 53.65 | 52.77 | 52.87 | 2,075,951 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.43 | 53.59 | 1,672,137 | -0.25(-0.47%) |
May 27, 2015 | 53.89 | 54.10 | 53.41 | 53.84 | 1,674,958 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.87 | 2,830,985 | -0.61(-1.12%) |
May 22, 2015 | 54.55 | 54.48 | 54.48 | 54.48 | 1,482,937 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.67 | 53.72 | 54.55 | 1,532,287 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.10 | 1,539,480 | +0.17(+0.32%) |
May 19, 2015 | 54.47 | 54.59 | 53.84 | 53.93 | 1,808,539 | -0.50(-0.92%) |
May 18, 2015 | 54.24 | 54.46 | 53.83 | 54.43 | 2,191,116 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.55 | 53.26 | 54.17 | 5,324,473 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.49 | 53.70 | 4,866,602 | -1.46(-2.65%) |
May 13, 2015 | 55.57 | 55.79 | 54.85 | 55.16 | 1,599,462 | -0.56(-1.00%) |
May 12, 2015 | 55.41 | 56.04 | 55.30 | 55.72 | 1,464,095 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,538 | -0.22(-0.39%) |
May 08, 2015 | 56.07 | 56.51 | 55.78 | 55.96 | 1,599,594 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.81 | 54.65 | 55.60 | 1,907,016 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.95 | 54.04 | 54.63 | 1,598,129 | +0.01(+0.01%) |
May 05, 2015 | 55.02 | 55.31 | 54.56 | 54.62 | 1,388,420 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,744,073 | -0.04(-0.08%) |
May 01, 2015 | 54.62 | 55.20 | 54.62 | 55.11 | 2,372,003 | +0.39(+0.71%) |
Apr 30, 2015 | 55.25 | 55.42 | 54.51 | 54.72 | 2,561,713 | -0.77(-1.38%) |
Apr 29, 2015 | 55.87 | 56.03 | 55.19 | 55.49 | 1,574,796 | -0.52(-0.93%) |
Apr 28, 2015 | 55.57 | 56.25 | 55.09 | 56.01 | 1,581,531 | +0.16(+0.29%) |
Apr 27, 2015 | 56.85 | 57.17 | 55.82 | 55.85 | 1,275,071 | -0.75(-1.33%) |
Apr 24, 2015 | 56.97 | 56.97 | 56.55 | 56.60 | 814,285 | -0.24(-0.42%) |
Apr 23, 2015 | 56.49 | 57.07 | 56.46 | 56.84 | 925,171 | +0.35(+0.62%) |
Apr 22, 2015 | 56.10 | 56.51 | 55.79 | 56.49 | 1,095,334 | +0.29(+0.52%) |
Apr 21, 2015 | 55.66 | 56.35 | 55.66 | 56.20 | 1,406,111 | +0.66(+1.19%) |
Apr 20, 2015 | 55.67 | 55.69 | 55.22 | 55.54 | 1,455,605 | +0.20(+0.35%) |
Apr 17, 2015 | 56.45 | 56.56 | 55.28 | 55.35 | 2,882,109 | -1.50(-2.64%) |
Apr 16, 2015 | 56.55 | 56.98 | 56.35 | 56.85 | 1,437,453 | +0.25(+0.43%) |
Apr 15, 2015 | 57.55 | 57.89 | 56.54 | 56.60 | 1,470,538 | -0.75(-1.30%) |
Apr 14, 2015 | 57.80 | 57.96 | 57.02 | 57.35 | 1,210,435 | -0.62(-1.07%) |
Apr 13, 2015 | 57.93 | 58.52 | 57.72 | 57.97 | 1,063,967 | -0.14(-0.24%) |
Apr 10, 2015 | 58.06 | 58.51 | 57.89 | 58.11 | 848,055 | +0.17(+0.29%) |
Apr 09, 2015 | 58.39 | 58.60 | 57.70 | 57.94 | 1,432,298 | -0.35(-0.61%) |
Apr 08, 2015 | 57.93 | 58.50 | 57.75 | 58.30 | 1,709,472 | +0.46(+0.80%) |
Apr 07, 2015 | 58.13 | 58.48 | 57.80 | 57.83 | 756,842 | -0.31(-0.54%) |
Apr 06, 2015 | 57.68 | 58.51 | 57.39 | 58.14 | 1,363,540 | +0.24(+0.41%) |
Apr 02, 2015 | 57.61 | 57.90 | 57.90 | 57.90 | 1,525,882 | +0.30(+0.52%) |