Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.61 | 57.19 | 57.19 | 57.19 | 939,944 | -0.63(-1.09%) |
Dec 30, 2015 | 58.03 | 58.17 | 57.76 | 57.82 | 2,706,055 | -0.29(-0.50%) |
Dec 29, 2015 | 58.02 | 58.23 | 57.92 | 58.11 | 1,763,435 | +0.44(+0.77%) |
Dec 28, 2015 | 57.44 | 57.68 | 57.22 | 57.67 | 2,183,240 | +0.09(+0.15%) |
Dec 24, 2015 | 57.62 | 57.58 | 57.58 | 57.58 | 821,984 | -0.09(-0.15%) |
Dec 23, 2015 | 57.15 | 57.71 | 57.15 | 57.67 | 3,575,633 | +0.79(+1.38%) |
Dec 22, 2015 | 56.45 | 57.01 | 56.25 | 56.88 | 1,625,491 | +0.67(+1.19%) |
Dec 21, 2015 | 56.06 | 56.34 | 55.84 | 56.21 | 3,362,377 | +0.36(+0.64%) |
Dec 18, 2015 | 56.61 | 56.69 | 55.83 | 55.86 | 2,276,760 | -0.81(-1.43%) |
Dec 17, 2015 | 57.46 | 57.46 | 56.66 | 56.66 | 1,411,246 | -0.72(-1.25%) |
Dec 16, 2015 | 56.77 | 57.48 | 56.69 | 57.38 | 2,181,995 | +0.81(+1.44%) |
Dec 15, 2015 | 56.47 | 56.81 | 56.41 | 56.57 | 2,013,363 | +0.49(+0.88%) |
Dec 14, 2015 | 55.93 | 56.10 | 55.49 | 56.07 | 2,575,351 | +0.25(+0.45%) |
Dec 11, 2015 | 56.01 | 56.31 | 55.68 | 55.82 | 1,524,424 | -0.79(-1.39%) |
Dec 10, 2015 | 56.77 | 57.01 | 56.54 | 56.61 | 1,900,095 | -0.09(-0.16%) |
Dec 09, 2015 | 56.93 | 57.62 | 56.51 | 56.70 | 1,492,851 | -0.39(-0.69%) |
Dec 08, 2015 | 57.21 | 57.40 | 56.92 | 57.10 | 1,463,027 | -0.50(-0.87%) |
Dec 07, 2015 | 57.83 | 57.83 | 57.36 | 57.59 | 1,935,958 | -0.41(-0.71%) |
Dec 04, 2015 | 57.19 | 58.04 | 57.19 | 58.00 | 1,363,608 | +0.89(+1.57%) |
Dec 03, 2015 | 57.83 | 57.88 | 56.88 | 57.11 | 1,211,973 | -0.66(-1.13%) |
Dec 02, 2015 | 58.44 | 58.44 | 57.68 | 57.77 | 1,154,599 | -0.69(-1.19%) |
Dec 01, 2015 | 58.21 | 58.53 | 58.18 | 58.46 | 1,223,226 | +0.42(+0.72%) |
Nov 30, 2015 | 58.40 | 58.42 | 58.02 | 58.04 | 1,739,705 | -0.25(-0.42%) |
Nov 27, 2015 | 58.13 | 58.38 | 58.03 | 58.29 | 185,558 | +0.15(+0.26%) |
Nov 25, 2015 | 58.23 | 58.14 | 58.14 | 58.14 | 1,004,862 | -0.05(-0.08%) |
Nov 24, 2015 | 57.85 | 58.30 | 57.67 | 58.18 | 950,201 | +0.13(+0.22%) |
Nov 23, 2015 | 57.94 | 58.28 | 57.93 | 58.06 | 1,343,907 | +0.12(+0.21%) |
Nov 20, 2015 | 57.98 | 58.23 | 57.80 | 57.94 | 943,286 | +0.19(+0.32%) |
Nov 19, 2015 | 57.66 | 57.84 | 57.64 | 57.75 | 690,597 | +0.07(+0.13%) |
Nov 18, 2015 | 56.95 | 57.73 | 56.90 | 57.68 | 942,978 | +0.81(+1.43%) |
Nov 17, 2015 | 57.12 | 57.30 | 56.74 | 56.86 | 845,467 | -0.17(-0.30%) |
Nov 16, 2015 | 56.12 | 57.06 | 56.12 | 57.04 | 1,007,930 | +0.87(+1.55%) |
Nov 13, 2015 | 56.42 | 56.66 | 56.16 | 56.16 | 896,276 | -0.42(-0.74%) |
Nov 12, 2015 | 57.24 | 57.24 | 56.55 | 56.58 | 899,856 | -0.91(-1.58%) |
Nov 11, 2015 | 57.80 | 57.80 | 57.44 | 57.49 | 586,319 | -0.12(-0.21%) |
Nov 10, 2015 | 57.29 | 57.62 | 57.28 | 57.61 | 884,513 | +0.20(+0.35%) |
Nov 09, 2015 | 57.81 | 57.81 | 57.12 | 57.41 | 1,082,193 | -0.56(-0.96%) |
Nov 06, 2015 | 58.26 | 58.30 | 57.62 | 57.97 | 958,263 | -0.56(-0.95%) |
Nov 05, 2015 | 58.60 | 58.62 | 58.24 | 58.53 | 719,508 | -0.09(-0.15%) |
Nov 04, 2015 | 58.79 | 58.84 | 58.50 | 58.61 | 643,788 | -0.07(-0.13%) |
Nov 03, 2015 | 58.57 | 58.87 | 58.41 | 58.69 | 1,048,737 | +0.04(+0.08%) |
Nov 02, 2015 | 58.06 | 58.74 | 58.06 | 58.64 | 1,063,492 | +0.72(+1.25%) |
Oct 30, 2015 | 58.11 | 58.24 | 57.92 | 57.92 | 777,043 | -0.10(-0.18%) |
Oct 29, 2015 | 57.94 | 58.10 | 57.74 | 58.03 | 724,815 | -0.04(-0.06%) |
Oct 28, 2015 | 57.51 | 58.11 | 57.36 | 58.06 | 808,385 | +0.51(+0.89%) |
Oct 27, 2015 | 57.57 | 57.68 | 57.30 | 57.55 | 1,095,320 | -0.25(-0.43%) |
Oct 26, 2015 | 57.74 | 57.87 | 57.68 | 57.80 | 491,389 | +0.06(+0.10%) |
Oct 23, 2015 | 57.97 | 57.97 | 57.44 | 57.74 | 816,522 | +0.05(+0.09%) |
Oct 22, 2015 | 56.81 | 57.83 | 56.81 | 57.68 | 878,965 | +1.15(+2.04%) |
Oct 21, 2015 | 56.89 | 57.02 | 56.48 | 56.53 | 575,803 | -0.23(-0.41%) |
Oct 20, 2015 | 56.55 | 56.92 | 56.55 | 56.76 | 850,519 | +0.10(+0.17%) |
Oct 19, 2015 | 56.45 | 56.69 | 56.43 | 56.66 | 437,048 | +0.04(+0.07%) |
Oct 16, 2015 | 56.45 | 56.66 | 56.30 | 56.63 | 682,334 | +0.22(+0.40%) |
Oct 15, 2015 | 55.89 | 56.40 | 55.72 | 56.40 | 710,602 | +0.64(+1.15%) |
Oct 14, 2015 | 56.09 | 56.32 | 55.71 | 55.76 | 768,314 | -0.38(-0.68%) |
Oct 13, 2015 | 56.28 | 56.54 | 56.07 | 56.14 | 869,600 | -0.34(-0.61%) |
Oct 12, 2015 | 56.36 | 56.61 | 56.31 | 56.48 | 1,035,078 | +0.13(+0.22%) |
Oct 09, 2015 | 56.50 | 56.62 | 56.23 | 56.36 | 619,246 | -0.10(-0.17%) |
Oct 08, 2015 | 55.63 | 56.51 | 55.63 | 56.45 | 864,091 | +0.70(+1.26%) |
Oct 07, 2015 | 55.43 | 55.77 | 55.27 | 55.75 | 786,673 | +0.56(+1.01%) |
Oct 06, 2015 | 55.36 | 55.44 | 55.13 | 55.20 | 693,385 | -0.22(-0.39%) |
Oct 05, 2015 | 54.64 | 55.43 | 54.64 | 55.41 | 1,254,506 | +1.11(+2.04%) |
Oct 02, 2015 | 53.16 | 54.32 | 53.03 | 54.30 | 973,889 | +0.64(+1.19%) |
Oct 01, 2015 | 53.81 | 53.95 | 53.18 | 53.66 | 1,414,572 | -0.10(-0.18%) |
Sep 30, 2015 | 53.51 | 53.82 | 53.24 | 53.76 | 1,655,684 | +0.71(+1.33%) |
Sep 29, 2015 | 52.86 | 53.18 | 52.75 | 53.05 | 1,634,043 | +0.23(+0.44%) |
Sep 28, 2015 | 53.53 | 53.57 | 52.71 | 52.82 | 1,011,274 | -0.95(-1.77%) |
Sep 25, 2015 | 53.87 | 54.21 | 53.56 | 53.77 | 920,678 | +0.17(+0.32%) |
Sep 24, 2015 | 53.37 | 53.70 | 53.07 | 53.60 | 984,782 | -0.07(-0.14%) |
Sep 23, 2015 | 53.93 | 53.98 | 53.50 | 53.68 | 982,797 | -0.14(-0.26%) |
Sep 22, 2015 | 53.84 | 54.06 | 53.58 | 53.82 | 968,615 | -0.64(-1.18%) |
Sep 21, 2015 | 54.40 | 54.83 | 54.31 | 54.46 | 1,067,460 | +0.31(+0.56%) |
Sep 18, 2015 | 54.09 | 54.72 | 54.02 | 54.15 | 922,398 | -0.64(-1.17%) |
Sep 17, 2015 | 54.82 | 55.53 | 54.69 | 54.79 | 993,069 | -0.03(-0.05%) |
Sep 16, 2015 | 54.30 | 54.90 | 54.30 | 54.82 | 752,158 | +0.57(+1.05%) |
Sep 15, 2015 | 53.81 | 54.36 | 53.70 | 54.25 | 756,529 | +0.58(+1.09%) |
Sep 14, 2015 | 53.82 | 53.82 | 53.56 | 53.67 | 1,275,701 | -0.19(-0.34%) |
Sep 11, 2015 | 53.44 | 53.85 | 53.26 | 53.85 | 808,515 | +0.29(+0.54%) |
Sep 10, 2015 | 53.48 | 54.00 | 53.42 | 53.56 | 1,091,426 | -0.01(-0.03%) |
Sep 09, 2015 | 54.57 | 54.67 | 53.49 | 53.58 | 1,290,630 | -0.60(-1.11%) |
Sep 08, 2015 | 53.67 | 54.21 | 53.61 | 54.18 | 1,269,173 | +1.17(+2.21%) |
Sep 04, 2015 | 53.20 | 53.01 | 53.01 | 53.01 | 1,062,395 | -0.81(-1.51%) |
Sep 03, 2015 | 53.87 | 54.28 | 53.69 | 53.82 | 1,271,811 | +0.13(+0.23%) |
Sep 02, 2015 | 53.60 | 53.70 | 53.10 | 53.70 | 1,411,303 | +0.62(+1.17%) |
Sep 01, 2015 | 53.97 | 53.97 | 52.81 | 53.07 | 1,733,412 | -1.44(-2.63%) |
Aug 31, 2015 | 54.75 | 54.78 | 54.39 | 54.51 | 1,600,483 | -0.44(-0.79%) |
Aug 28, 2015 | 54.71 | 55.05 | 54.64 | 54.95 | 1,805,923 | +0.06(+0.11%) |
Aug 27, 2015 | 54.33 | 55.04 | 54.01 | 54.89 | 1,356,928 | +1.09(+2.02%) |
Aug 26, 2015 | 52.80 | 53.89 | 52.53 | 53.80 | 1,668,608 | +1.52(+2.90%) |
Aug 25, 2015 | 54.63 | 54.74 | 52.28 | 52.28 | 2,208,205 | -0.90(-1.70%) |
Aug 24, 2015 | 52.13 | 54.80 | 46.45 | 53.19 | 4,410,946 | -2.21(-3.99%) |
Aug 21, 2015 | 56.26 | 56.38 | 55.38 | 55.40 | 1,344,155 | -1.26(-2.22%) |
Aug 20, 2015 | 57.17 | 57.26 | 56.63 | 56.66 | 858,276 | -0.87(-1.52%) |
Aug 19, 2015 | 57.80 | 57.94 | 57.24 | 57.53 | 616,150 | -0.45(-0.78%) |
Aug 18, 2015 | 57.97 | 58.14 | 57.90 | 57.98 | 687,026 | -0.13(-0.22%) |
Aug 17, 2015 | 57.69 | 58.12 | 57.46 | 58.11 | 586,905 | +0.27(+0.47%) |
Aug 14, 2015 | 57.36 | 57.84 | 57.32 | 57.83 | 475,538 | +0.44(+0.77%) |
Aug 13, 2015 | 57.35 | 57.57 | 57.18 | 57.39 | 533,066 | -0.02(-0.04%) |
Aug 12, 2015 | 56.97 | 57.46 | 56.63 | 57.41 | 753,785 | +0.07(+0.12%) |
Aug 11, 2015 | 57.28 | 57.43 | 57.14 | 57.34 | 977,333 | -0.30(-0.51%) |
Aug 10, 2015 | 57.25 | 57.65 | 57.25 | 57.64 | 1,110,831 | +0.61(+1.06%) |
Aug 07, 2015 | 57.09 | 57.09 | 56.83 | 57.03 | 1,955,322 | -0.07(-0.12%) |
Aug 06, 2015 | 57.41 | 57.41 | 56.80 | 57.10 | 677,019 | -0.32(-0.55%) |
Aug 05, 2015 | 57.40 | 57.63 | 57.30 | 57.42 | 447,830 | +0.26(+0.45%) |
Aug 04, 2015 | 57.31 | 57.51 | 57.08 | 57.16 | 488,062 | -0.20(-0.35%) |
Aug 03, 2015 | 57.32 | 57.46 | 57.11 | 57.36 | 558,856 | -0.01(-0.03%) |
Jul 31, 2015 | 57.46 | 57.63 | 57.35 | 57.37 | 693,031 | +0.04(+0.08%) |
Jul 30, 2015 | 57.19 | 57.40 | 57.04 | 57.33 | 630,025 | +0.04(+0.08%) |
Jul 29, 2015 | 56.78 | 57.35 | 56.75 | 57.29 | 627,680 | +0.50(+0.89%) |
Jul 28, 2015 | 56.39 | 56.80 | 56.16 | 56.78 | 1,109,908 | +0.59(+1.05%) |
Jul 27, 2015 | 56.10 | 56.33 | 56.03 | 56.19 | 654,659 | -0.13(-0.22%) |
Jul 24, 2015 | 56.72 | 56.76 | 56.29 | 56.32 | 558,544 | -0.41(-0.72%) |
Jul 23, 2015 | 57.18 | 57.18 | 56.64 | 56.72 | 519,331 | -0.38(-0.66%) |
Jul 22, 2015 | 56.91 | 57.23 | 56.91 | 57.10 | 455,476 | +0.05(+0.09%) |
Jul 21, 2015 | 57.43 | 57.43 | 56.96 | 57.05 | 568,565 | -0.34(-0.59%) |
Jul 20, 2015 | 57.46 | 57.50 | 57.26 | 57.39 | 491,685 | -0.05(-0.09%) |
Jul 17, 2015 | 57.69 | 57.73 | 57.33 | 57.44 | 575,416 | -0.34(-0.59%) |
Jul 16, 2015 | 57.74 | 57.83 | 57.65 | 57.78 | 691,198 | +0.24(+0.42%) |
Jul 15, 2015 | 57.62 | 57.67 | 57.43 | 57.54 | 644,238 | -0.13(-0.23%) |
Jul 14, 2015 | 57.53 | 57.74 | 57.48 | 57.67 | 623,974 | +0.15(+0.26%) |
Jul 13, 2015 | 57.35 | 57.57 | 57.35 | 57.52 | 716,261 | +0.41(+0.71%) |
Jul 10, 2015 | 57.03 | 57.23 | 56.97 | 57.12 | 1,769,997 | +0.53(+0.94%) |
Jul 09, 2015 | 57.22 | 57.28 | 56.58 | 56.58 | 834,065 | -0.07(-0.13%) |
Jul 08, 2015 | 57.01 | 57.11 | 56.55 | 56.66 | 713,930 | -0.70(-1.23%) |
Jul 07, 2015 | 56.90 | 57.42 | 56.46 | 57.36 | 1,396,046 | +0.50(+0.89%) |
Jul 06, 2015 | 56.64 | 57.05 | 56.61 | 56.86 | 914,289 | -0.16(-0.27%) |
Jul 02, 2015 | 56.95 | 57.01 | 57.01 | 57.01 | 733,217 | +0.00(+0.00%) |
Jul 01, 2015 | 56.96 | 57.06 | 56.77 | 57.01 | 604,361 | +0.61(+1.09%) |
Jun 30, 2015 | 56.95 | 56.95 | 56.35 | 56.40 | 1,107,281 | -0.10(-0.18%) |
Jun 29, 2015 | 57.23 | 57.40 | 56.46 | 56.50 | 1,315,361 | -1.08(-1.88%) |
Jun 26, 2015 | 57.41 | 57.61 | 57.31 | 57.58 | 568,461 | +0.27(+0.46%) |
Jun 25, 2015 | 57.69 | 57.73 | 57.30 | 57.31 | 1,692,962 | -0.25(-0.44%) |
Jun 24, 2015 | 57.93 | 58.00 | 57.57 | 57.57 | 1,106,846 | -0.41(-0.71%) |
Jun 23, 2015 | 58.10 | 58.16 | 57.89 | 57.98 | 516,379 | -0.09(-0.15%) |
Jun 22, 2015 | 58.09 | 58.25 | 58.00 | 58.07 | 605,119 | +0.24(+0.42%) |
Jun 19, 2015 | 58.04 | 58.14 | 57.83 | 57.83 | 511,899 | -0.26(-0.44%) |
Jun 18, 2015 | 57.57 | 58.24 | 57.57 | 58.08 | 654,139 | +0.62(+1.09%) |
Jun 17, 2015 | 57.38 | 57.60 | 57.14 | 57.46 | 718,948 | +0.18(+0.31%) |
Jun 16, 2015 | 56.86 | 57.31 | 56.75 | 57.28 | 675,359 | +0.38(+0.67%) |
Jun 15, 2015 | 56.97 | 57.09 | 56.69 | 56.90 | 790,390 | -0.38(-0.65%) |
Jun 12, 2015 | 57.46 | 57.59 | 57.23 | 57.27 | 555,948 | -0.40(-0.70%) |
Jun 11, 2015 | 57.61 | 57.75 | 57.55 | 57.68 | 851,862 | +0.24(+0.41%) |
Jun 10, 2015 | 57.12 | 57.61 | 57.12 | 57.44 | 1,022,633 | +0.54(+0.96%) |
Jun 09, 2015 | 56.99 | 57.13 | 56.87 | 56.90 | 748,719 | -0.07(-0.13%) |
Jun 08, 2015 | 57.10 | 57.20 | 56.97 | 56.97 | 613,528 | -0.16(-0.28%) |
Jun 05, 2015 | 57.15 | 57.30 | 56.94 | 57.13 | 1,070,885 | -0.24(-0.41%) |
Jun 04, 2015 | 57.63 | 57.73 | 57.29 | 57.37 | 696,685 | -0.42(-0.73%) |
Jun 03, 2015 | 57.74 | 57.99 | 57.67 | 57.79 | 1,029,629 | +0.07(+0.13%) |
Jun 02, 2015 | 57.62 | 57.87 | 57.46 | 57.71 | 562,766 | -0.06(-0.10%) |
Jun 01, 2015 | 57.81 | 58.02 | 57.56 | 57.77 | 750,559 | +0.08(+0.14%) |
May 29, 2015 | 58.06 | 58.10 | 57.65 | 57.69 | 548,831 | -0.40(-0.70%) |
May 28, 2015 | 58.05 | 58.13 | 57.85 | 58.10 | 614,166 | -0.02(-0.04%) |
May 27, 2015 | 57.83 | 58.20 | 57.74 | 58.12 | 904,884 | +0.42(+0.73%) |
May 26, 2015 | 58.09 | 58.09 | 57.60 | 57.70 | 707,739 | -0.50(-0.86%) |
May 22, 2015 | 58.34 | 58.20 | 58.20 | 58.20 | 493,941 | -0.22(-0.38%) |
May 21, 2015 | 58.41 | 58.53 | 58.31 | 58.42 | 681,739 | -0.02(-0.04%) |
May 20, 2015 | 58.49 | 58.64 | 58.39 | 58.44 | 720,517 | -0.01(-0.01%) |
May 19, 2015 | 58.46 | 58.55 | 58.32 | 58.45 | 1,022,746 | -0.02(-0.04%) |
May 18, 2015 | 58.29 | 58.52 | 58.20 | 58.47 | 529,169 | +0.15(+0.26%) |
May 15, 2015 | 58.21 | 58.33 | 58.14 | 58.32 | 941,827 | +0.15(+0.25%) |
May 14, 2015 | 57.77 | 58.20 | 57.74 | 58.17 | 1,334,256 | +0.65(+1.14%) |
May 13, 2015 | 57.64 | 57.92 | 57.46 | 57.52 | 708,491 | -0.06(-0.10%) |
May 12, 2015 | 57.41 | 57.71 | 57.10 | 57.57 | 830,650 | -0.07(-0.11%) |
May 11, 2015 | 57.79 | 57.94 | 57.58 | 57.64 | 663,091 | -0.18(-0.31%) |
May 08, 2015 | 57.63 | 58.05 | 57.63 | 57.82 | 650,901 | +0.54(+0.95%) |
May 07, 2015 | 56.94 | 57.44 | 56.94 | 57.27 | 548,399 | +0.27(+0.48%) |
May 06, 2015 | 57.22 | 57.31 | 56.67 | 57.00 | 963,352 | -0.08(-0.14%) |
May 05, 2015 | 57.75 | 57.82 | 57.00 | 57.08 | 557,292 | -0.72(-1.25%) |
May 04, 2015 | 57.75 | 57.96 | 57.69 | 57.80 | 620,611 | +0.21(+0.37%) |
May 01, 2015 | 57.22 | 57.67 | 57.22 | 57.59 | 798,940 | +0.47(+0.82%) |
Apr 30, 2015 | 57.55 | 57.67 | 56.97 | 57.12 | 684,654 | -0.66(-1.15%) |
Apr 29, 2015 | 57.82 | 57.97 | 57.63 | 57.78 | 591,604 | -0.34(-0.58%) |
Apr 28, 2015 | 57.74 | 58.12 | 57.52 | 58.12 | 448,052 | +0.29(+0.51%) |
Apr 27, 2015 | 58.10 | 58.27 | 57.74 | 57.82 | 1,719,285 | -0.27(-0.47%) |
Apr 24, 2015 | 58.09 | 58.20 | 57.95 | 58.10 | 564,127 | +0.03(+0.05%) |
Apr 23, 2015 | 57.83 | 58.22 | 57.82 | 58.07 | 649,985 | +0.19(+0.33%) |
Apr 22, 2015 | 57.83 | 57.90 | 57.51 | 57.88 | 652,970 | +0.15(+0.25%) |
Apr 21, 2015 | 57.81 | 58.10 | 57.66 | 57.73 | 519,932 | -0.08(-0.14%) |
Apr 20, 2015 | 57.47 | 57.96 | 57.47 | 57.81 | 703,980 | +0.49(+0.86%) |
Apr 17, 2015 | 57.52 | 57.60 | 57.10 | 57.32 | 695,334 | -0.58(-1.00%) |
Apr 16, 2015 | 57.88 | 58.07 | 57.73 | 57.90 | 1,199,420 | -0.14(-0.24%) |
Apr 15, 2015 | 58.05 | 58.31 | 58.04 | 58.04 | 535,126 | +0.12(+0.22%) |
Apr 14, 2015 | 57.71 | 57.98 | 57.54 | 57.91 | 1,273,800 | +0.20(+0.34%) |
Apr 13, 2015 | 57.85 | 58.07 | 57.71 | 57.71 | 746,064 | -0.18(-0.32%) |
Apr 10, 2015 | 57.82 | 58.03 | 57.72 | 57.90 | 942,829 | +0.17(+0.29%) |
Apr 09, 2015 | 57.70 | 57.81 | 57.38 | 57.73 | 707,638 | +0.01(+0.03%) |
Apr 08, 2015 | 57.70 | 57.82 | 57.48 | 57.71 | 652,739 | +0.04(+0.08%) |
Apr 07, 2015 | 57.91 | 58.05 | 57.67 | 57.67 | 1,168,579 | -0.25(-0.43%) |
Apr 06, 2015 | 57.30 | 58.10 | 57.25 | 57.92 | 929,430 | +0.40(+0.70%) |
Apr 02, 2015 | 57.16 | 57.52 | 57.52 | 57.52 | 1,019,707 | +0.26(+0.45%) |
Apr 01, 2015 | 57.49 | 57.49 | 56.92 | 57.26 | 980,017 | -0.24(-0.42%) |
Mar 31, 2015 | 57.54 | 57.79 | 57.39 | 57.50 | 971,909 | -0.33(-0.57%) |
Mar 30, 2015 | 57.43 | 57.95 | 57.35 | 57.83 | 572,564 | +0.74(+1.29%) |
Mar 27, 2015 | 56.88 | 57.14 | 56.87 | 57.10 | 860,500 | +0.12(+0.21%) |
Mar 26, 2015 | 57.02 | 57.27 | 56.78 | 56.98 | 665,826 | -0.18(-0.32%) |
Mar 25, 2015 | 57.87 | 57.94 | 57.15 | 57.16 | 875,082 | -0.65(-1.12%) |
Mar 24, 2015 | 58.01 | 58.18 | 57.79 | 57.81 | 538,138 | -0.26(-0.46%) |
Mar 23, 2015 | 58.17 | 58.35 | 58.07 | 58.07 | 640,299 | -0.10(-0.16%) |
Mar 20, 2015 | 57.76 | 58.23 | 57.68 | 58.17 | 2,332,275 | +0.61(+1.06%) |
Mar 19, 2015 | 57.76 | 57.87 | 57.43 | 57.56 | 863,798 | -0.45(-0.78%) |
Mar 18, 2015 | 57.03 | 58.22 | 56.88 | 58.02 | 2,262,477 | +0.82(+1.43%) |
Mar 17, 2015 | 57.15 | 57.29 | 56.98 | 57.20 | 716,027 | -0.17(-0.29%) |
Mar 16, 2015 | 56.92 | 57.41 | 56.92 | 57.37 | 710,101 | +0.67(+1.19%) |
Mar 13, 2015 | 57.03 | 57.03 | 56.33 | 56.69 | 1,045,925 | -0.40(-0.70%) |
Mar 12, 2015 | 56.49 | 57.15 | 56.47 | 57.09 | 1,173,601 | +0.80(+1.43%) |
Mar 11, 2015 | 56.38 | 56.41 | 56.13 | 56.29 | 1,090,603 | -0.04(-0.06%) |
Mar 10, 2015 | 56.71 | 56.71 | 56.31 | 56.33 | 1,402,033 | -0.76(-1.33%) |
Mar 09, 2015 | 56.76 | 57.19 | 56.76 | 57.09 | 695,809 | +0.34(+0.59%) |
Mar 06, 2015 | 57.44 | 57.45 | 56.66 | 56.75 | 2,444,088 | -1.00(-1.72%) |
Mar 05, 2015 | 57.61 | 57.80 | 57.56 | 57.75 | 1,219,454 | +0.15(+0.25%) |
Mar 04, 2015 | 57.85 | 57.99 | 57.53 | 57.60 | 860,711 | -0.40(-0.68%) |
Mar 03, 2015 | 58.07 | 58.10 | 57.77 | 57.99 | 941,693 | -0.19(-0.33%) |
Mar 02, 2015 | 58.02 | 58.21 | 57.92 | 58.18 | 1,082,115 | +0.19(+0.33%) |
Feb 27, 2015 | 58.08 | 58.23 | 57.99 | 57.99 | 1,358,429 | -0.11(-0.19%) |
Feb 26, 2015 | 58.24 | 58.24 | 57.96 | 58.10 | 1,323,015 | -0.18(-0.31%) |
Feb 25, 2015 | 58.40 | 58.46 | 58.19 | 58.29 | 794,063 | -0.11(-0.19%) |
Feb 24, 2015 | 58.23 | 58.46 | 58.11 | 58.40 | 732,496 | +0.17(+0.29%) |
Feb 23, 2015 | 58.22 | 58.24 | 58.02 | 58.23 | 792,064 | -0.04(-0.08%) |
Feb 20, 2015 | 57.77 | 58.27 | 57.53 | 58.27 | 777,284 | +0.42(+0.72%) |
Feb 19, 2015 | 57.94 | 58.09 | 57.80 | 57.86 | 1,702,703 | -0.29(-0.49%) |
Feb 18, 2015 | 57.94 | 58.16 | 57.76 | 58.14 | 715,809 | +0.20(+0.34%) |
Feb 17, 2015 | 57.87 | 58.07 | 57.67 | 57.94 | 2,081,464 | +0.03(+0.05%) |
Feb 13, 2015 | 57.75 | 57.91 | 57.91 | 57.91 | 1,085,148 | +0.23(+0.41%) |
Feb 12, 2015 | 57.49 | 57.69 | 57.34 | 57.68 | 840,054 | +0.44(+0.77%) |
Feb 11, 2015 | 57.37 | 57.42 | 56.95 | 57.24 | 1,023,921 | -0.17(-0.29%) |
Feb 10, 2015 | 57.26 | 57.50 | 56.90 | 57.41 | 1,440,050 | +0.33(+0.58%) |
Feb 09, 2015 | 57.15 | 57.40 | 56.93 | 57.08 | 1,000,319 | -0.32(-0.56%) |
Feb 06, 2015 | 57.91 | 57.91 | 57.21 | 57.40 | 1,149,854 | -0.42(-0.72%) |
Feb 05, 2015 | 57.43 | 57.85 | 57.40 | 57.82 | 1,196,992 | +0.59(+1.02%) |
Feb 04, 2015 | 57.46 | 57.54 | 57.09 | 57.23 | 1,253,097 | -0.40(-0.69%) |
Feb 03, 2015 | 57.09 | 57.65 | 56.95 | 57.63 | 1,800,553 | +0.80(+1.42%) |
Feb 02, 2015 | 56.25 | 56.86 | 55.76 | 56.82 | 1,745,340 | +0.56(+0.99%) |
Jan 30, 2015 | 56.72 | 56.90 | 56.19 | 56.27 | 2,322,059 | -0.86(-1.50%) |
Jan 29, 2015 | 56.74 | 57.19 | 56.32 | 57.12 | 1,609,764 | +0.52(+0.92%) |
Jan 28, 2015 | 57.56 | 57.56 | 56.52 | 56.60 | 1,831,511 | -0.71(-1.24%) |
Jan 27, 2015 | 57.29 | 57.58 | 57.12 | 57.31 | 1,753,764 | -0.42(-0.74%) |
Jan 26, 2015 | 57.54 | 57.74 | 57.15 | 57.74 | 1,696,448 | +0.21(+0.37%) |
Jan 23, 2015 | 57.88 | 57.98 | 57.50 | 57.53 | 1,416,544 | -0.50(-0.86%) |
Jan 22, 2015 | 57.53 | 58.07 | 57.12 | 58.02 | 1,741,439 | +0.70(+1.23%) |
Jan 21, 2015 | 56.95 | 57.42 | 56.77 | 57.32 | 1,410,963 | +0.23(+0.41%) |
Jan 20, 2015 | 57.42 | 57.48 | 56.69 | 57.09 | 1,913,089 | -0.15(-0.27%) |
Jan 16, 2015 | 56.55 | 57.28 | 56.43 | 57.24 | 1,473,146 | +0.63(+1.11%) |
Jan 15, 2015 | 57.04 | 57.14 | 56.52 | 56.61 | 902,081 | -0.19(-0.33%) |
Jan 14, 2015 | 56.46 | 56.85 | 56.22 | 56.80 | 1,260,718 | -0.23(-0.41%) |
Jan 13, 2015 | 57.46 | 57.86 | 56.60 | 57.04 | 1,855,147 | -0.07(-0.12%) |
Jan 12, 2015 | 57.30 | 57.42 | 56.84 | 57.10 | 1,938,376 | -0.23(-0.41%) |
Jan 09, 2015 | 57.97 | 57.97 | 57.19 | 57.34 | 1,062,608 | -0.58(-1.00%) |
Jan 08, 2015 | 57.49 | 57.95 | 57.26 | 57.91 | 1,264,955 | +0.85(+1.49%) |
Jan 07, 2015 | 56.71 | 57.12 | 56.55 | 57.07 | 1,389,605 | +0.72(+1.29%) |
Jan 06, 2015 | 56.79 | 57.04 | 56.11 | 56.34 | 1,836,161 | -0.37(-0.65%) |
Jan 05, 2015 | 57.34 | 57.45 | 56.57 | 56.71 | 2,378,854 | -0.92(-1.60%) |