Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.78 | 65.98 | 65.03 | 65.88 | 1,126,297 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.72 | 65.86 | 66.01 | 769,221 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.01 | 65.93 | 66.63 | 1,498,830 | +0.12(+0.18%) |
Apr 26, 2016 | 66.15 | 66.70 | 65.85 | 66.50 | 861,789 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.37 | 65.92 | 66.16 | 684,034 | -0.04(-0.07%) |
Apr 22, 2016 | 65.39 | 66.53 | 65.39 | 66.21 | 724,480 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.19 | 65.58 | 65.71 | 748,933 | -0.49(-0.74%) |
Apr 20, 2016 | 66.50 | 66.50 | 65.64 | 66.20 | 1,133,920 | -0.37(-0.55%) |
Apr 19, 2016 | 66.58 | 66.59 | 66.18 | 66.57 | 789,651 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,739 | +0.04(+0.07%) |
Apr 15, 2016 | 65.87 | 66.39 | 65.61 | 66.28 | 1,296,940 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.30 | 65.63 | 65.99 | 902,839 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.22 | 65.72 | 66.04 | 1,379,402 | +0.29(+0.44%) |
Apr 12, 2016 | 65.73 | 65.84 | 65.36 | 65.75 | 1,054,958 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.22 | 65.51 | 65.61 | 1,280,910 | -0.32(-0.48%) |
Apr 08, 2016 | 66.17 | 66.24 | 65.78 | 65.93 | 989,886 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.52 | 65.60 | 65.71 | 1,192,866 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.72 | 65.86 | 66.67 | 1,623,560 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.78 | 65.79 | 66.34 | 1,880,300 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.87 | 2,227,086 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.73 | 66.69 | 2,402,645 | +0.36(+0.54%) |
Mar 31, 2016 | 65.52 | 66.44 | 65.52 | 66.33 | 1,689,706 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.09 | 65.62 | 1,701,373 | +0.70(+1.08%) |
Mar 29, 2016 | 64.40 | 65.18 | 64.19 | 64.92 | 894,314 | +0.63(+0.98%) |
Mar 28, 2016 | 63.74 | 64.76 | 63.74 | 64.29 | 1,568,263 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.60 | 63.60 | 63.60 | 1,295,463 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.83 | 64.09 | 1,550,132 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.87 | 63.72 | 64.59 | 2,811,720 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.05 | 64.07 | 2,724,413 | +0.46(+0.73%) |
Mar 18, 2016 | 63.95 | 63.99 | 63.53 | 63.60 | 1,662,307 | -0.21(-0.33%) |
Mar 17, 2016 | 63.55 | 64.64 | 63.31 | 63.81 | 2,479,718 | +0.52(+0.82%) |
Mar 16, 2016 | 63.05 | 63.44 | 62.51 | 63.30 | 2,185,245 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,295 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.85 | 62.94 | 2,909,017 | +0.55(+0.88%) |
Mar 11, 2016 | 62.61 | 62.87 | 62.12 | 62.39 | 2,799,577 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.27 | 61.57 | 62.04 | 3,312,844 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,397 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.24 | 61.54 | 61.94 | 1,896,409 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.86 | 2,504,575 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.46 | 61.66 | 61.81 | 2,920,207 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,914,137 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,432 | +0.08(+0.13%) |
Mar 01, 2016 | 61.80 | 62.45 | 60.38 | 62.02 | 8,292,246 | -2.00(-3.13%) |
Feb 29, 2016 | 65.34 | 65.57 | 63.55 | 64.02 | 4,987,633 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.04 | 64.52 | 65.22 | 2,406,508 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.62 | 63.31 | 64.52 | 2,379,913 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,738 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.34 | 60.38 | 61.66 | 5,673,005 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.68 | 58.15 | 2,104,546 | +0.65(+1.14%) |
Feb 19, 2016 | 56.43 | 57.55 | 56.04 | 57.50 | 1,737,398 | +1.06(+1.88%) |
Feb 18, 2016 | 56.77 | 56.98 | 56.34 | 56.43 | 1,089,220 | -0.24(-0.42%) |
Feb 17, 2016 | 55.69 | 56.79 | 55.53 | 56.67 | 1,073,792 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.28 | 54.33 | 55.25 | 885,250 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,539 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 52.99 | 52.08 | 52.72 | 955,949 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.05 | 53.12 | 1,241,063 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,529 | +0.13(+0.24%) |
Feb 08, 2016 | 54.20 | 54.43 | 53.36 | 54.09 | 1,269,023 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,243,037 | -1.25(-2.23%) |
Feb 04, 2016 | 56.36 | 56.55 | 55.59 | 55.97 | 1,067,835 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.62 | 56.52 | 874,301 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.76 | 56.03 | 2,434,860 | -2.20(-3.78%) |
Feb 01, 2016 | 58.00 | 58.54 | 57.69 | 58.24 | 1,272,433 | +0.07(+0.12%) |
Jan 29, 2016 | 56.67 | 58.19 | 56.39 | 58.17 | 1,405,734 | +1.77(+3.14%) |
Jan 28, 2016 | 56.59 | 57.02 | 56.13 | 56.40 | 1,293,176 | -0.05(-0.09%) |
Jan 27, 2016 | 55.66 | 57.49 | 55.29 | 56.45 | 1,885,271 | +1.43(+2.60%) |
Jan 26, 2016 | 54.46 | 55.26 | 54.36 | 55.02 | 875,224 | +0.64(+1.19%) |
Jan 25, 2016 | 53.95 | 54.77 | 53.66 | 54.38 | 1,011,837 | +0.33(+0.61%) |
Jan 22, 2016 | 53.63 | 54.11 | 53.50 | 54.05 | 850,801 | +1.06(+2.01%) |
Jan 21, 2016 | 52.62 | 53.38 | 52.30 | 52.98 | 962,777 | +0.40(+0.76%) |
Jan 20, 2016 | 52.60 | 52.93 | 51.51 | 52.58 | 1,432,064 | -0.67(-1.26%) |
Jan 19, 2016 | 54.27 | 54.33 | 52.84 | 53.25 | 1,658,372 | -0.40(-0.75%) |
Jan 15, 2016 | 53.84 | 53.66 | 53.66 | 53.66 | 1,481,804 | -1.32(-2.41%) |
Jan 14, 2016 | 55.46 | 55.68 | 54.87 | 54.98 | 1,382,778 | -0.23(-0.41%) |
Jan 13, 2016 | 56.69 | 56.76 | 55.06 | 55.21 | 1,007,766 | -1.34(-2.37%) |
Jan 12, 2016 | 56.56 | 56.67 | 55.62 | 56.55 | 1,291,444 | +0.47(+0.84%) |
Jan 11, 2016 | 56.33 | 56.60 | 55.63 | 56.08 | 1,015,638 | +0.10(+0.19%) |
Jan 08, 2016 | 56.04 | 56.58 | 55.75 | 55.97 | 1,479,749 | +0.12(+0.22%) |
Jan 07, 2016 | 56.30 | 56.88 | 55.35 | 55.85 | 1,374,261 | -1.15(-2.02%) |
Jan 06, 2016 | 57.12 | 58.00 | 56.84 | 57.00 | 1,097,856 | -0.84(-1.45%) |
Jan 05, 2016 | 57.93 | 58.46 | 57.34 | 57.84 | 1,425,738 | -0.64(-1.10%) |
Jan 04, 2016 | 58.95 | 58.95 | 58.04 | 58.48 | 1,045,547 | -1.15(-1.93%) |
Dec 31, 2015 | 60.11 | 59.63 | 59.63 | 59.63 | 375,473 | -0.74(-1.23%) |
Dec 30, 2015 | 60.60 | 60.89 | 60.28 | 60.37 | 489,426 | -0.30(-0.49%) |
Dec 29, 2015 | 60.55 | 60.79 | 60.49 | 60.67 | 478,578 | +0.40(+0.66%) |
Dec 28, 2015 | 59.99 | 60.38 | 59.83 | 60.27 | 384,687 | +0.10(+0.17%) |
Dec 24, 2015 | 60.32 | 60.16 | 60.16 | 60.16 | 286,397 | -0.13(-0.22%) |
Dec 23, 2015 | 60.36 | 60.48 | 60.00 | 60.29 | 428,296 | +0.30(+0.49%) |
Dec 22, 2015 | 59.54 | 60.25 | 59.15 | 60.00 | 1,050,999 | +0.73(+1.23%) |
Dec 21, 2015 | 59.03 | 59.36 | 58.91 | 59.27 | 679,919 | +0.39(+0.67%) |
Dec 18, 2015 | 59.47 | 59.72 | 58.85 | 58.87 | 2,398,892 | -0.85(-1.43%) |
Dec 17, 2015 | 60.81 | 61.41 | 59.73 | 59.73 | 1,238,783 | -0.84(-1.38%) |
Dec 16, 2015 | 60.56 | 60.89 | 60.10 | 60.56 | 1,087,459 | +0.34(+0.56%) |
Dec 15, 2015 | 59.75 | 60.80 | 59.61 | 60.22 | 954,478 | +0.86(+1.45%) |
Dec 14, 2015 | 59.68 | 60.14 | 59.14 | 59.36 | 1,277,009 | -0.41(-0.69%) |
Dec 11, 2015 | 59.72 | 59.95 | 59.11 | 59.77 | 1,507,806 | -0.30(-0.51%) |
Dec 10, 2015 | 59.89 | 60.69 | 59.83 | 60.08 | 1,270,027 | +0.05(+0.09%) |
Dec 09, 2015 | 60.14 | 60.46 | 59.52 | 60.02 | 1,244,171 | -0.38(-0.63%) |
Dec 08, 2015 | 60.43 | 60.88 | 59.98 | 60.40 | 1,287,818 | -0.55(-0.90%) |
Dec 07, 2015 | 62.12 | 62.34 | 60.86 | 60.95 | 1,888,091 | -1.50(-2.40%) |
Dec 04, 2015 | 61.75 | 62.69 | 61.75 | 62.45 | 1,843,598 | +0.89(+1.45%) |
Dec 03, 2015 | 62.47 | 62.54 | 61.37 | 61.56 | 943,951 | -0.70(-1.13%) |
Dec 02, 2015 | 62.59 | 62.73 | 62.18 | 62.26 | 879,095 | -0.14(-0.22%) |
Dec 01, 2015 | 62.44 | 62.63 | 62.07 | 62.40 | 1,445,142 | +0.23(+0.38%) |
Nov 30, 2015 | 62.54 | 62.54 | 62.01 | 62.16 | 1,779,678 | -0.21(-0.33%) |
Nov 27, 2015 | 62.34 | 62.48 | 61.47 | 62.37 | 397,133 | +0.16(+0.26%) |
Nov 25, 2015 | 62.49 | 62.21 | 62.21 | 62.21 | 1,018,454 | -0.11(-0.18%) |
Nov 24, 2015 | 61.97 | 62.74 | 61.92 | 62.32 | 1,199,241 | -0.24(-0.39%) |
Nov 23, 2015 | 62.56 | 62.80 | 62.20 | 62.56 | 1,141,178 | +0.04(+0.07%) |
Nov 20, 2015 | 63.01 | 63.05 | 62.51 | 62.52 | 1,594,005 | -0.23(-0.36%) |
Nov 19, 2015 | 62.35 | 63.19 | 62.07 | 62.74 | 1,603,961 | +0.41(+0.65%) |
Nov 18, 2015 | 61.59 | 62.35 | 61.47 | 62.34 | 1,449,532 | +0.81(+1.31%) |
Nov 17, 2015 | 60.74 | 61.65 | 60.48 | 61.53 | 1,239,457 | +0.89(+1.47%) |
Nov 16, 2015 | 59.69 | 60.72 | 59.45 | 60.64 | 960,994 | +0.86(+1.43%) |
Nov 13, 2015 | 59.82 | 60.24 | 59.21 | 59.78 | 2,189,473 | -0.36(-0.59%) |
Nov 12, 2015 | 60.40 | 60.60 | 60.02 | 60.14 | 1,129,920 | -0.50(-0.83%) |
Nov 11, 2015 | 59.37 | 61.05 | 59.19 | 60.64 | 1,515,935 | +1.45(+2.46%) |
Nov 10, 2015 | 58.97 | 59.37 | 58.70 | 59.18 | 1,711,119 | +0.12(+0.21%) |
Nov 09, 2015 | 58.82 | 59.17 | 58.18 | 59.06 | 2,002,958 | +0.16(+0.28%) |
Nov 06, 2015 | 58.48 | 58.93 | 58.06 | 58.90 | 1,396,314 | +0.53(+0.91%) |
Nov 05, 2015 | 56.20 | 58.65 | 56.20 | 58.37 | 3,557,682 | +1.87(+3.31%) |
Nov 04, 2015 | 58.98 | 59.95 | 55.38 | 56.50 | 8,258,934 | -5.30(-8.58%) |
Nov 03, 2015 | 61.17 | 61.98 | 60.90 | 61.80 | 1,544,021 | +0.55(+0.89%) |
Nov 02, 2015 | 60.66 | 61.33 | 60.25 | 61.25 | 1,630,332 | +0.66(+1.09%) |
Oct 30, 2015 | 60.77 | 61.09 | 60.45 | 60.60 | 1,863,907 | -0.14(-0.23%) |
Oct 29, 2015 | 60.77 | 61.16 | 60.62 | 60.73 | 1,265,473 | -0.21(-0.34%) |
Oct 28, 2015 | 60.79 | 61.34 | 60.44 | 60.94 | 1,182,089 | +0.36(+0.59%) |
Oct 27, 2015 | 60.32 | 60.78 | 60.16 | 60.59 | 1,147,175 | -0.08(-0.13%) |
Oct 26, 2015 | 61.04 | 61.11 | 60.48 | 60.66 | 1,511,979 | -0.37(-0.61%) |
Oct 23, 2015 | 61.24 | 61.29 | 60.62 | 61.04 | 1,390,966 | +0.00(+0.00%) |
Oct 22, 2015 | 59.94 | 61.47 | 59.89 | 61.04 | 1,793,536 | +0.87(+1.45%) |
Oct 21, 2015 | 60.26 | 60.49 | 59.81 | 60.16 | 1,654,264 | -0.01(-0.01%) |
Oct 20, 2015 | 59.76 | 60.47 | 59.70 | 60.17 | 2,023,687 | +0.39(+0.65%) |
Oct 19, 2015 | 59.74 | 60.01 | 59.55 | 59.78 | 787,737 | -0.20(-0.33%) |
Oct 16, 2015 | 60.15 | 60.35 | 59.84 | 59.98 | 1,299,764 | -0.01(-0.01%) |
Oct 15, 2015 | 59.76 | 60.14 | 59.70 | 59.99 | 1,445,805 | +0.49(+0.83%) |
Oct 14, 2015 | 59.69 | 59.93 | 59.42 | 59.50 | 927,172 | -0.29(-0.49%) |
Oct 13, 2015 | 59.89 | 60.28 | 59.69 | 59.79 | 1,005,345 | -0.34(-0.56%) |
Oct 12, 2015 | 59.54 | 60.32 | 58.98 | 60.13 | 1,262,452 | +0.56(+0.95%) |
Oct 09, 2015 | 60.10 | 60.40 | 59.42 | 59.56 | 1,870,204 | -0.62(-1.04%) |
Oct 08, 2015 | 60.39 | 60.54 | 59.76 | 60.19 | 1,588,163 | -0.25(-0.42%) |
Oct 07, 2015 | 60.15 | 60.52 | 59.81 | 60.44 | 1,586,017 | +0.52(+0.87%) |
Oct 06, 2015 | 60.14 | 60.42 | 59.62 | 59.92 | 1,162,028 | -0.48(-0.80%) |
Oct 05, 2015 | 59.34 | 60.47 | 59.32 | 60.40 | 2,315,021 | +1.17(+1.97%) |
Oct 02, 2015 | 58.04 | 59.24 | 57.79 | 59.24 | 1,726,977 | +0.55(+0.94%) |
Oct 01, 2015 | 59.19 | 59.40 | 58.27 | 58.68 | 2,424,353 | -0.54(-0.91%) |
Sep 30, 2015 | 59.06 | 59.73 | 58.92 | 59.22 | 5,216,861 | +0.81(+1.38%) |
Sep 29, 2015 | 58.76 | 58.93 | 58.09 | 58.41 | 2,500,036 | -0.42(-0.71%) |
Sep 28, 2015 | 59.47 | 59.75 | 58.76 | 58.83 | 3,150,846 | -1.10(-1.84%) |
Sep 25, 2015 | 59.22 | 60.09 | 58.91 | 59.93 | 2,593,671 | +1.12(+1.90%) |
Sep 24, 2015 | 58.30 | 58.90 | 57.97 | 58.81 | 2,405,516 | +0.10(+0.16%) |
Sep 23, 2015 | 57.88 | 58.94 | 57.86 | 58.72 | 1,785,188 | +1.06(+1.83%) |
Sep 22, 2015 | 57.40 | 57.73 | 57.16 | 57.66 | 1,502,723 | -0.41(-0.70%) |
Sep 21, 2015 | 58.26 | 58.84 | 57.93 | 58.07 | 1,615,828 | -0.03(-0.06%) |
Sep 18, 2015 | 57.49 | 58.63 | 57.31 | 58.10 | 3,455,185 | +0.05(+0.09%) |
Sep 17, 2015 | 58.43 | 58.68 | 57.85 | 58.05 | 2,592,752 | -0.38(-0.65%) |
Sep 16, 2015 | 58.10 | 58.66 | 58.07 | 58.43 | 2,076,700 | +0.28(+0.48%) |
Sep 15, 2015 | 57.83 | 58.63 | 57.82 | 58.15 | 4,064,311 | +0.27(+0.46%) |
Sep 14, 2015 | 58.11 | 58.35 | 57.67 | 57.88 | 2,962,140 | -0.21(-0.36%) |
Sep 11, 2015 | 58.68 | 58.83 | 57.93 | 58.09 | 5,295,439 | -1.45(-2.43%) |
Sep 10, 2015 | 58.83 | 60.00 | 58.61 | 59.54 | 3,907,494 | +0.68(+1.16%) |
Sep 09, 2015 | 60.32 | 60.55 | 58.86 | 58.86 | 5,205,736 | -1.13(-1.88%) |
Sep 08, 2015 | 57.50 | 60.07 | 57.23 | 59.99 | 5,262,269 | +2.84(+4.98%) |
Sep 04, 2015 | 56.88 | 57.14 | 57.14 | 57.14 | 13,048,694 | +1.03(+1.84%) |
Sep 03, 2015 | 56.01 | 56.42 | 55.68 | 56.11 | 7,160,932 | +0.34(+0.60%) |
Sep 02, 2015 | 55.59 | 55.80 | 55.22 | 55.77 | 7,559,649 | +0.75(+1.36%) |
Sep 01, 2015 | 54.81 | 55.57 | 54.72 | 55.02 | 4,982,262 | -0.84(-1.50%) |
Aug 31, 2015 | 55.49 | 55.92 | 55.25 | 55.86 | 2,900,937 | +0.23(+0.42%) |
Aug 28, 2015 | 55.40 | 56.18 | 55.32 | 55.63 | 3,115,329 | +0.22(+0.40%) |
Aug 27, 2015 | 54.70 | 55.63 | 54.53 | 55.40 | 2,585,279 | +0.99(+1.82%) |
Aug 26, 2015 | 53.00 | 54.50 | 52.31 | 54.41 | 4,106,099 | +2.33(+4.47%) |
Aug 25, 2015 | 53.53 | 53.58 | 52.07 | 52.08 | 2,540,263 | -0.30(-0.58%) |
Aug 24, 2015 | 51.94 | 54.40 | 51.29 | 52.39 | 3,561,616 | -1.43(-2.66%) |
Aug 21, 2015 | 54.75 | 55.23 | 53.81 | 53.82 | 2,598,452 | -1.24(-2.25%) |
Aug 20, 2015 | 56.06 | 56.09 | 55.06 | 55.06 | 1,874,367 | -1.26(-2.23%) |
Aug 19, 2015 | 56.47 | 56.82 | 56.26 | 56.32 | 1,486,889 | -0.36(-0.64%) |
Aug 18, 2015 | 56.11 | 57.88 | 56.07 | 56.68 | 2,474,692 | +0.43(+0.77%) |
Aug 17, 2015 | 55.74 | 56.26 | 55.41 | 56.25 | 908,100 | +0.25(+0.45%) |
Aug 14, 2015 | 55.37 | 56.10 | 55.27 | 56.00 | 810,379 | +0.55(+0.99%) |
Aug 13, 2015 | 55.60 | 55.90 | 55.26 | 55.45 | 1,228,166 | -0.22(-0.40%) |
Aug 12, 2015 | 54.38 | 55.82 | 54.12 | 55.67 | 2,106,494 | +1.08(+1.97%) |
Aug 11, 2015 | 54.89 | 54.97 | 54.42 | 54.59 | 1,425,926 | -0.55(-1.00%) |
Aug 10, 2015 | 55.56 | 55.58 | 54.72 | 55.14 | 1,773,176 | -0.17(-0.31%) |
Aug 07, 2015 | 54.85 | 55.32 | 54.25 | 55.32 | 2,589,082 | +0.34(+0.61%) |
Aug 06, 2015 | 55.07 | 55.15 | 54.16 | 54.98 | 2,888,884 | -0.21(-0.37%) |
Aug 05, 2015 | 54.65 | 56.01 | 54.46 | 55.19 | 4,844,197 | +3.29(+6.34%) |
Aug 04, 2015 | 51.44 | 52.09 | 51.34 | 51.90 | 1,690,124 | +0.40(+0.77%) |
Aug 03, 2015 | 51.77 | 51.77 | 50.99 | 51.50 | 1,100,756 | -0.34(-0.66%) |
Jul 31, 2015 | 51.66 | 52.02 | 51.50 | 51.84 | 1,039,707 | +0.26(+0.50%) |
Jul 30, 2015 | 51.27 | 51.62 | 51.14 | 51.58 | 566,691 | +0.24(+0.47%) |
Jul 29, 2015 | 50.97 | 51.47 | 50.72 | 51.34 | 789,619 | +0.41(+0.80%) |
Jul 28, 2015 | 50.74 | 50.96 | 50.27 | 50.94 | 852,673 | +0.34(+0.68%) |
Jul 27, 2015 | 51.13 | 51.13 | 50.51 | 50.59 | 1,021,374 | -0.68(-1.33%) |
Jul 24, 2015 | 50.67 | 51.53 | 50.59 | 51.27 | 1,526,333 | +0.56(+1.10%) |
Jul 23, 2015 | 51.25 | 51.27 | 50.61 | 50.71 | 949,388 | -0.43(-0.84%) |
Jul 22, 2015 | 51.08 | 51.46 | 51.02 | 51.15 | 1,126,493 | -0.19(-0.37%) |
Jul 21, 2015 | 51.11 | 51.34 | 50.92 | 51.33 | 1,599,389 | +0.15(+0.29%) |
Jul 20, 2015 | 51.27 | 51.34 | 50.84 | 51.19 | 1,325,907 | +0.47(+0.93%) |
Jul 17, 2015 | 51.11 | 51.26 | 50.49 | 50.71 | 853,472 | -0.38(-0.74%) |
Jul 16, 2015 | 50.96 | 51.14 | 50.86 | 51.09 | 983,211 | +0.34(+0.68%) |
Jul 15, 2015 | 50.42 | 50.83 | 50.34 | 50.75 | 1,315,537 | +0.25(+0.50%) |
Jul 14, 2015 | 50.40 | 50.69 | 50.32 | 50.50 | 938,963 | +0.15(+0.29%) |
Jul 13, 2015 | 49.90 | 50.38 | 49.80 | 50.35 | 803,405 | +0.82(+1.65%) |
Jul 10, 2015 | 49.53 | 49.69 | 49.18 | 49.53 | 1,060,819 | +0.47(+0.95%) |
Jul 09, 2015 | 49.50 | 49.58 | 49.03 | 49.07 | 1,465,671 | +0.13(+0.26%) |
Jul 08, 2015 | 49.44 | 49.62 | 48.90 | 48.94 | 1,689,408 | -0.60(-1.22%) |
Jul 07, 2015 | 49.23 | 49.67 | 48.60 | 49.54 | 1,596,625 | +0.23(+0.47%) |
Jul 06, 2015 | 49.03 | 49.36 | 48.93 | 49.31 | 1,035,859 | -0.25(-0.50%) |
Jul 02, 2015 | 49.75 | 49.56 | 49.56 | 49.56 | 887,953 | -0.08(-0.16%) |
Jul 01, 2015 | 49.87 | 49.87 | 49.31 | 49.64 | 960,593 | +0.22(+0.45%) |
Jun 30, 2015 | 49.82 | 49.82 | 49.20 | 49.41 | 1,764,932 | +0.17(+0.35%) |
Jun 29, 2015 | 49.73 | 50.06 | 49.15 | 49.24 | 1,238,864 | -1.07(-2.12%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.93 | 50.31 | 5,100,139 | +0.03(+0.05%) |
Jun 25, 2015 | 50.41 | 50.46 | 50.02 | 50.28 | 981,200 | +0.05(+0.10%) |
Jun 24, 2015 | 50.78 | 50.90 | 50.22 | 50.23 | 860,500 | -0.72(-1.40%) |
Jun 23, 2015 | 51.28 | 51.47 | 50.76 | 50.95 | 1,260,067 | -0.09(-0.17%) |
Jun 22, 2015 | 50.19 | 51.08 | 50.18 | 51.03 | 1,438,018 | +1.01(+2.02%) |
Jun 19, 2015 | 50.17 | 50.27 | 49.79 | 50.02 | 2,672,410 | -0.29(-0.58%) |
Jun 18, 2015 | 49.98 | 50.49 | 49.96 | 50.32 | 1,407,716 | +0.36(+0.72%) |
Jun 17, 2015 | 50.30 | 50.41 | 49.54 | 49.96 | 1,230,197 | -0.18(-0.36%) |
Jun 16, 2015 | 49.96 | 50.28 | 49.74 | 50.14 | 1,100,237 | +0.20(+0.40%) |
Jun 15, 2015 | 49.26 | 50.03 | 48.97 | 49.94 | 1,377,181 | +0.26(+0.52%) |
Jun 12, 2015 | 50.09 | 50.15 | 49.44 | 49.68 | 1,314,087 | -0.78(-1.54%) |
Jun 11, 2015 | 50.38 | 50.62 | 50.18 | 50.46 | 1,040,346 | +0.05(+0.10%) |
Jun 10, 2015 | 50.03 | 50.59 | 49.88 | 50.40 | 963,978 | +0.51(+1.02%) |
Jun 09, 2015 | 50.13 | 50.23 | 49.78 | 49.90 | 989,392 | -0.16(-0.31%) |
Jun 08, 2015 | 50.45 | 50.46 | 49.89 | 50.05 | 1,030,464 | -0.46(-0.90%) |
Jun 05, 2015 | 50.73 | 50.73 | 50.33 | 50.51 | 619,699 | -0.16(-0.32%) |
Jun 04, 2015 | 51.05 | 51.34 | 50.62 | 50.67 | 786,140 | -0.59(-1.14%) |
Jun 03, 2015 | 51.22 | 51.39 | 50.95 | 51.26 | 946,408 | +0.25(+0.49%) |
Jun 02, 2015 | 51.21 | 51.48 | 50.80 | 51.01 | 1,344,880 | -0.40(-0.77%) |
Jun 01, 2015 | 50.92 | 51.70 | 50.72 | 51.40 | 1,388,466 | +0.56(+1.10%) |
May 29, 2015 | 51.33 | 51.47 | 50.84 | 50.84 | 2,053,146 | -0.54(-1.06%) |
May 28, 2015 | 50.81 | 51.59 | 50.71 | 51.39 | 991,640 | +0.49(+0.97%) |
May 27, 2015 | 51.15 | 50.94 | 50.59 | 50.90 | 1,823,154 | -0.04(-0.08%) |
May 26, 2015 | 51.19 | 51.19 | 50.59 | 50.94 | 1,271,144 | -0.47(-0.92%) |
May 22, 2015 | 51.27 | 51.41 | 51.41 | 51.41 | 1,218,325 | -0.11(-0.22%) |
May 21, 2015 | 51.40 | 51.65 | 51.35 | 51.52 | 754,441 | -0.01(-0.02%) |
May 20, 2015 | 51.62 | 51.73 | 51.37 | 51.53 | 654,893 | +0.00(+0.00%) |
May 19, 2015 | 52.01 | 52.01 | 51.47 | 51.53 | 882,626 | -0.28(-0.53%) |
May 18, 2015 | 51.03 | 51.85 | 51.03 | 51.81 | 1,891,443 | +0.71(+1.38%) |
May 15, 2015 | 51.52 | 51.65 | 51.05 | 51.10 | 1,508,502 | -0.42(-0.82%) |
May 14, 2015 | 51.38 | 51.62 | 51.21 | 51.52 | 1,052,236 | +0.47(+0.91%) |
May 13, 2015 | 51.23 | 51.46 | 51.03 | 51.06 | 957,810 | -0.15(-0.29%) |
May 12, 2015 | 51.21 | 51.44 | 50.93 | 51.21 | 892,511 | -0.33(-0.64%) |
May 11, 2015 | 52.11 | 52.24 | 51.50 | 51.53 | 1,411,181 | -0.68(-1.30%) |
May 08, 2015 | 52.19 | 52.57 | 52.06 | 52.21 | 1,207,071 | +0.50(+0.97%) |
May 07, 2015 | 51.09 | 52.05 | 50.95 | 51.71 | 2,161,585 | +1.09(+2.14%) |
May 06, 2015 | 52.00 | 52.13 | 50.16 | 50.63 | 2,687,778 | +0.14(+0.27%) |
May 05, 2015 | 51.38 | 51.83 | 50.15 | 50.49 | 2,719,826 | -1.80(-3.44%) |
May 04, 2015 | 52.02 | 52.37 | 52.00 | 52.29 | 1,152,874 | +0.34(+0.66%) |