Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.68 | 54.90 | 54.00 | 54.02 | 4,401,552 | -0.53(-0.97%) |
Feb 26, 2016 | 55.31 | 55.58 | 54.38 | 54.55 | 3,977,876 | -0.94(-1.69%) |
Feb 25, 2016 | 54.82 | 55.51 | 54.59 | 55.49 | 3,655,217 | +0.91(+1.66%) |
Feb 24, 2016 | 55.09 | 55.13 | 54.34 | 54.58 | 6,391,231 | -0.72(-1.31%) |
Feb 23, 2016 | 55.46 | 55.73 | 55.16 | 55.31 | 2,531,136 | -0.34(-0.61%) |
Feb 22, 2016 | 55.52 | 56.29 | 55.46 | 55.65 | 3,524,508 | +0.12(+0.22%) |
Feb 19, 2016 | 55.31 | 55.54 | 54.62 | 55.52 | 4,098,537 | +0.20(+0.36%) |
Feb 18, 2016 | 55.06 | 55.42 | 54.84 | 55.32 | 3,001,216 | +0.13(+0.24%) |
Feb 17, 2016 | 54.42 | 55.31 | 54.29 | 55.19 | 3,781,599 | +1.03(+1.90%) |
Feb 16, 2016 | 54.75 | 54.90 | 53.92 | 54.16 | 4,229,775 | +0.09(+0.17%) |
Feb 12, 2016 | 53.32 | 54.07 | 54.07 | 54.07 | 3,133,668 | +1.04(+1.96%) |
Feb 11, 2016 | 53.26 | 53.70 | 52.67 | 53.04 | 5,764,448 | -1.13(-2.08%) |
Feb 10, 2016 | 54.64 | 55.00 | 54.08 | 54.16 | 3,788,316 | -0.06(-0.11%) |
Feb 09, 2016 | 53.89 | 54.58 | 53.44 | 54.22 | 5,375,122 | -0.16(-0.29%) |
Feb 08, 2016 | 54.03 | 54.56 | 53.69 | 54.38 | 4,895,517 | -0.10(-0.18%) |
Feb 05, 2016 | 54.31 | 54.58 | 53.84 | 54.48 | 4,738,452 | +0.16(+0.30%) |
Feb 04, 2016 | 54.24 | 54.51 | 53.91 | 54.31 | 3,740,832 | -0.03(-0.06%) |
Feb 03, 2016 | 54.19 | 54.53 | 53.53 | 54.34 | 4,905,800 | +0.55(+1.03%) |
Feb 02, 2016 | 54.01 | 54.39 | 53.64 | 53.79 | 4,516,278 | -0.69(-1.27%) |
Feb 01, 2016 | 55.09 | 55.21 | 54.23 | 54.48 | 5,950,644 | -1.09(-1.97%) |
Jan 29, 2016 | 53.49 | 55.68 | 52.96 | 55.58 | 11,558,366 | +2.07(+3.86%) |
Jan 28, 2016 | 53.13 | 53.95 | 52.94 | 53.51 | 6,772,336 | +0.59(+1.12%) |
Jan 27, 2016 | 52.91 | 53.58 | 52.58 | 52.92 | 3,968,202 | -0.02(-0.05%) |
Jan 26, 2016 | 52.68 | 53.34 | 52.66 | 52.95 | 4,439,890 | +0.33(+0.63%) |
Jan 25, 2016 | 52.95 | 53.17 | 52.48 | 52.62 | 4,529,780 | -0.56(-1.05%) |
Jan 22, 2016 | 52.95 | 53.42 | 52.57 | 53.18 | 5,297,565 | +0.79(+1.51%) |
Jan 21, 2016 | 51.29 | 52.64 | 50.95 | 52.39 | 6,859,375 | +1.30(+2.55%) |
Jan 20, 2016 | 51.91 | 52.09 | 50.23 | 51.09 | 10,047,511 | -1.51(-2.86%) |
Jan 19, 2016 | 52.18 | 52.78 | 52.11 | 52.59 | 6,242,831 | +0.77(+1.48%) |
Jan 15, 2016 | 51.02 | 51.82 | 51.82 | 51.82 | 8,194,166 | -0.15(-0.28%) |
Jan 14, 2016 | 51.56 | 52.47 | 51.52 | 51.97 | 4,760,545 | +0.51(+0.99%) |
Jan 13, 2016 | 52.03 | 52.30 | 51.37 | 51.46 | 4,371,064 | -0.38(-0.74%) |
Jan 12, 2016 | 51.76 | 51.94 | 51.27 | 51.85 | 3,465,552 | +0.47(+0.91%) |
Jan 11, 2016 | 51.41 | 51.70 | 50.78 | 51.38 | 3,764,031 | +0.21(+0.42%) |
Jan 08, 2016 | 51.62 | 51.88 | 51.02 | 51.17 | 3,936,056 | -0.38(-0.73%) |
Jan 07, 2016 | 51.86 | 52.27 | 51.34 | 51.54 | 5,472,155 | -0.92(-1.76%) |
Jan 06, 2016 | 52.53 | 52.88 | 52.32 | 52.47 | 5,388,150 | -0.70(-1.32%) |
Jan 05, 2016 | 52.95 | 53.38 | 52.84 | 53.17 | 5,265,218 | +0.24(+0.45%) |
Jan 04, 2016 | 53.50 | 53.51 | 52.34 | 52.93 | 6,995,699 | -1.56(-2.87%) |
Dec 31, 2015 | 54.98 | 54.50 | 54.50 | 54.50 | 2,447,492 | -0.74(-1.35%) |
Dec 30, 2015 | 55.35 | 55.68 | 55.13 | 55.24 | 2,087,049 | -0.10(-0.18%) |
Dec 29, 2015 | 55.08 | 55.40 | 55.00 | 55.34 | 2,043,540 | +0.62(+1.14%) |
Dec 28, 2015 | 54.61 | 54.77 | 54.57 | 54.72 | 1,865,102 | -0.08(-0.15%) |
Dec 24, 2015 | 54.81 | 54.80 | 54.80 | 54.80 | 1,078,334 | -0.14(-0.25%) |
Dec 23, 2015 | 54.69 | 55.13 | 54.62 | 54.94 | 2,048,199 | +0.47(+0.87%) |
Dec 22, 2015 | 54.11 | 54.55 | 53.74 | 54.46 | 2,572,482 | +0.49(+0.91%) |
Dec 21, 2015 | 54.01 | 54.12 | 53.58 | 53.97 | 3,331,597 | +0.34(+0.63%) |
Dec 18, 2015 | 54.73 | 54.73 | 53.64 | 53.64 | 6,253,586 | -1.44(-2.61%) |
Dec 17, 2015 | 55.78 | 55.87 | 55.05 | 55.08 | 5,164,659 | -0.82(-1.46%) |
Dec 16, 2015 | 54.81 | 56.03 | 54.80 | 55.90 | 6,274,482 | +1.28(+2.35%) |
Dec 15, 2015 | 54.26 | 54.90 | 54.18 | 54.61 | 4,555,133 | +0.74(+1.38%) |
Dec 14, 2015 | 53.41 | 53.91 | 53.17 | 53.87 | 4,098,504 | +0.52(+0.98%) |
Dec 11, 2015 | 53.47 | 53.81 | 53.20 | 53.34 | 4,309,947 | -0.75(-1.39%) |
Dec 10, 2015 | 54.05 | 54.53 | 53.97 | 54.10 | 3,213,032 | +0.04(+0.08%) |
Dec 09, 2015 | 54.01 | 54.89 | 53.78 | 54.05 | 3,731,515 | -0.08(-0.15%) |
Dec 08, 2015 | 54.03 | 54.40 | 53.89 | 54.14 | 2,978,673 | -0.13(-0.24%) |
Dec 07, 2015 | 54.31 | 54.45 | 54.06 | 54.27 | 4,762,261 | +0.00(+0.00%) |
Dec 04, 2015 | 53.96 | 54.61 | 53.74 | 54.27 | 5,628,001 | +0.62(+1.16%) |
Dec 03, 2015 | 53.74 | 53.95 | 53.16 | 53.65 | 5,879,148 | -0.08(-0.15%) |
Dec 02, 2015 | 53.84 | 54.32 | 53.65 | 53.73 | 4,483,141 | -0.12(-0.23%) |
Dec 01, 2015 | 53.80 | 54.05 | 53.43 | 53.85 | 5,524,264 | +0.12(+0.23%) |
Nov 30, 2015 | 54.45 | 54.62 | 53.70 | 53.73 | 4,353,328 | -0.72(-1.32%) |
Nov 27, 2015 | 54.41 | 54.60 | 54.14 | 54.45 | 1,547,004 | +0.11(+0.20%) |
Nov 25, 2015 | 54.75 | 54.34 | 54.34 | 54.34 | 3,662,497 | -0.32(-0.58%) |
Nov 24, 2015 | 54.34 | 54.88 | 54.33 | 54.66 | 2,740,784 | -0.06(-0.10%) |
Nov 23, 2015 | 54.07 | 54.76 | 54.05 | 54.72 | 3,436,411 | +0.65(+1.20%) |
Nov 20, 2015 | 54.60 | 54.95 | 54.02 | 54.07 | 3,701,438 | -0.23(-0.42%) |
Nov 19, 2015 | 54.25 | 54.77 | 54.15 | 54.30 | 3,624,151 | +0.26(+0.48%) |
Nov 18, 2015 | 53.43 | 54.10 | 53.27 | 54.04 | 3,569,596 | +0.61(+1.13%) |
Nov 17, 2015 | 53.92 | 53.96 | 53.29 | 53.43 | 2,808,200 | -0.20(-0.38%) |
Nov 16, 2015 | 52.84 | 53.74 | 52.84 | 53.64 | 3,896,452 | +0.83(+1.56%) |
Nov 13, 2015 | 53.32 | 53.63 | 52.77 | 52.81 | 4,277,476 | -0.58(-1.09%) |
Nov 12, 2015 | 54.11 | 54.25 | 53.37 | 53.39 | 3,436,600 | -0.97(-1.78%) |
Nov 11, 2015 | 54.55 | 54.99 | 54.35 | 54.36 | 3,206,062 | +0.06(+0.11%) |
Nov 10, 2015 | 53.72 | 54.46 | 53.65 | 54.30 | 3,439,661 | +0.50(+0.93%) |
Nov 09, 2015 | 53.56 | 53.96 | 53.40 | 53.80 | 4,424,039 | -0.04(-0.08%) |
Nov 06, 2015 | 54.98 | 54.98 | 53.50 | 53.84 | 6,389,492 | -1.46(-2.63%) |
Nov 05, 2015 | 55.22 | 55.54 | 54.97 | 55.30 | 3,426,245 | +0.10(+0.18%) |
Nov 04, 2015 | 55.57 | 55.67 | 54.81 | 55.20 | 4,563,214 | -0.43(-0.76%) |
Nov 03, 2015 | 55.00 | 55.72 | 54.73 | 55.63 | 4,557,419 | +0.42(+0.76%) |
Nov 02, 2015 | 54.62 | 55.27 | 54.28 | 55.21 | 6,542,216 | +0.93(+1.72%) |
Oct 30, 2015 | 55.37 | 55.68 | 54.28 | 54.28 | 9,113,607 | -2.36(-4.16%) |
Oct 29, 2015 | 56.13 | 56.81 | 55.97 | 56.63 | 4,292,020 | +0.33(+0.58%) |
Oct 28, 2015 | 56.44 | 56.57 | 55.72 | 56.30 | 4,112,414 | -0.10(-0.17%) |
Oct 27, 2015 | 55.94 | 56.44 | 55.88 | 56.40 | 4,044,128 | +0.19(+0.33%) |
Oct 26, 2015 | 56.30 | 56.71 | 56.17 | 56.21 | 4,808,721 | -0.18(-0.32%) |
Oct 23, 2015 | 56.21 | 56.61 | 55.91 | 56.39 | 4,836,904 | +0.25(+0.44%) |
Oct 22, 2015 | 54.93 | 56.33 | 54.54 | 56.15 | 4,474,739 | +1.48(+2.71%) |
Oct 21, 2015 | 54.65 | 55.22 | 54.43 | 54.67 | 3,368,072 | +0.12(+0.22%) |
Oct 20, 2015 | 54.46 | 54.69 | 54.38 | 54.55 | 4,034,909 | -0.15(-0.28%) |
Oct 19, 2015 | 54.51 | 54.85 | 54.41 | 54.70 | 2,931,395 | +0.11(+0.19%) |
Oct 16, 2015 | 54.42 | 54.71 | 54.26 | 54.59 | 2,963,920 | +0.45(+0.83%) |
Oct 15, 2015 | 53.81 | 54.22 | 53.65 | 54.15 | 2,973,115 | +0.67(+1.25%) |
Oct 14, 2015 | 53.66 | 53.77 | 53.28 | 53.48 | 2,859,779 | -0.18(-0.33%) |
Oct 13, 2015 | 53.66 | 53.92 | 53.50 | 53.66 | 2,705,728 | -0.23(-0.42%) |
Oct 12, 2015 | 53.95 | 54.16 | 53.68 | 53.89 | 2,974,420 | -0.07(-0.14%) |
Oct 09, 2015 | 53.68 | 54.03 | 53.50 | 53.96 | 4,276,451 | +0.36(+0.67%) |
Oct 08, 2015 | 53.02 | 53.64 | 52.89 | 53.60 | 3,181,330 | +0.45(+0.84%) |
Oct 07, 2015 | 52.91 | 53.26 | 52.71 | 53.15 | 2,944,355 | +0.46(+0.86%) |
Oct 06, 2015 | 53.11 | 53.11 | 52.65 | 52.70 | 3,616,372 | -0.46(-0.86%) |
Oct 05, 2015 | 52.54 | 53.28 | 52.33 | 53.15 | 4,536,794 | +0.87(+1.66%) |
Oct 02, 2015 | 51.42 | 52.28 | 51.29 | 52.28 | 4,307,994 | +0.46(+0.88%) |
Oct 01, 2015 | 51.72 | 52.02 | 51.41 | 51.83 | 5,230,068 | +0.21(+0.41%) |
Sep 30, 2015 | 51.78 | 52.05 | 51.32 | 51.62 | 4,339,119 | +0.32(+0.62%) |
Sep 29, 2015 | 50.56 | 51.40 | 50.51 | 51.30 | 4,775,714 | +0.74(+1.46%) |
Sep 28, 2015 | 51.22 | 51.47 | 50.56 | 50.56 | 5,632,733 | -0.80(-1.55%) |
Sep 25, 2015 | 51.06 | 51.80 | 50.95 | 51.36 | 5,588,547 | +0.72(+1.43%) |
Sep 24, 2015 | 50.27 | 50.77 | 49.99 | 50.63 | 4,661,521 | +0.12(+0.24%) |
Sep 23, 2015 | 50.46 | 50.69 | 50.23 | 50.51 | 4,924,542 | -0.05(-0.10%) |
Sep 22, 2015 | 50.84 | 51.02 | 50.22 | 50.56 | 4,808,293 | -0.76(-1.49%) |
Sep 21, 2015 | 51.37 | 51.59 | 51.19 | 51.32 | 4,906,864 | +0.33(+0.65%) |
Sep 18, 2015 | 50.98 | 51.78 | 50.95 | 50.99 | 16,558,710 | -0.47(-0.92%) |
Sep 17, 2015 | 51.25 | 52.13 | 51.23 | 51.46 | 5,649,835 | +0.16(+0.32%) |
Sep 16, 2015 | 50.92 | 51.43 | 50.84 | 51.30 | 3,552,497 | +0.52(+1.03%) |
Sep 15, 2015 | 50.49 | 50.95 | 49.92 | 50.78 | 4,262,947 | +0.26(+0.52%) |
Sep 14, 2015 | 50.29 | 50.54 | 50.06 | 50.52 | 4,553,882 | +0.15(+0.31%) |
Sep 11, 2015 | 49.93 | 50.52 | 49.93 | 50.36 | 4,258,880 | -0.01(-0.02%) |
Sep 10, 2015 | 50.66 | 50.82 | 49.87 | 50.37 | 6,422,385 | -0.37(-0.74%) |
Sep 09, 2015 | 52.09 | 52.16 | 50.64 | 50.75 | 4,482,432 | -0.85(-1.64%) |
Sep 08, 2015 | 50.82 | 51.78 | 50.55 | 51.59 | 8,075,472 | +1.60(+3.21%) |
Sep 04, 2015 | 50.32 | 49.99 | 49.99 | 49.99 | 6,270,456 | -1.19(-2.32%) |
Sep 03, 2015 | 50.63 | 51.34 | 50.63 | 51.18 | 4,974,864 | +0.60(+1.19%) |
Sep 02, 2015 | 50.43 | 50.61 | 50.05 | 50.58 | 4,182,732 | +0.74(+1.49%) |
Sep 01, 2015 | 50.12 | 50.65 | 49.54 | 49.84 | 5,273,026 | -1.25(-2.45%) |
Aug 31, 2015 | 51.15 | 51.28 | 50.76 | 51.09 | 4,468,422 | -0.44(-0.85%) |
Aug 28, 2015 | 51.25 | 51.55 | 50.85 | 51.53 | 4,286,883 | +0.21(+0.41%) |
Aug 27, 2015 | 50.90 | 51.48 | 50.38 | 51.32 | 6,155,680 | +0.70(+1.38%) |
Aug 26, 2015 | 50.05 | 50.76 | 49.24 | 50.62 | 6,551,590 | +1.51(+3.08%) |
Aug 25, 2015 | 51.44 | 51.64 | 49.10 | 49.10 | 7,971,061 | -1.29(-2.55%) |
Aug 24, 2015 | 50.35 | 51.63 | 41.35 | 50.39 | 11,138,374 | -2.46(-4.66%) |
Aug 21, 2015 | 53.54 | 53.75 | 52.76 | 52.85 | 7,129,971 | -0.82(-1.53%) |
Aug 20, 2015 | 53.85 | 54.13 | 53.65 | 53.68 | 4,568,448 | -0.61(-1.12%) |
Aug 19, 2015 | 54.77 | 54.77 | 54.17 | 54.29 | 3,891,673 | -0.77(-1.40%) |
Aug 18, 2015 | 55.04 | 55.33 | 54.90 | 55.06 | 2,742,524 | +0.02(+0.04%) |
Aug 17, 2015 | 54.87 | 55.15 | 54.56 | 55.03 | 2,299,640 | -0.11(-0.19%) |
Aug 14, 2015 | 55.12 | 55.26 | 54.90 | 55.14 | 2,249,360 | +0.11(+0.19%) |
Aug 13, 2015 | 55.33 | 55.45 | 54.96 | 55.03 | 2,736,643 | -0.28(-0.50%) |
Aug 12, 2015 | 55.30 | 55.42 | 54.47 | 55.31 | 4,122,859 | -0.21(-0.38%) |
Aug 11, 2015 | 55.62 | 55.77 | 55.46 | 55.52 | 3,187,369 | -0.39(-0.70%) |
Aug 10, 2015 | 55.99 | 56.19 | 55.86 | 55.91 | 3,708,193 | +0.20(+0.36%) |
Aug 07, 2015 | 55.82 | 55.88 | 55.55 | 55.71 | 2,811,113 | -0.13(-0.23%) |
Aug 06, 2015 | 56.29 | 56.37 | 55.83 | 55.84 | 3,675,911 | -0.35(-0.62%) |
Aug 05, 2015 | 55.94 | 56.31 | 55.59 | 56.19 | 3,170,553 | +0.51(+0.92%) |
Aug 04, 2015 | 55.59 | 55.89 | 55.36 | 55.68 | 3,405,808 | +0.02(+0.04%) |
Aug 03, 2015 | 55.03 | 55.69 | 54.98 | 55.65 | 3,773,969 | +0.33(+0.59%) |
Jul 31, 2015 | 55.36 | 55.55 | 55.15 | 55.33 | 4,362,073 | +0.00(+0.00%) |
Jul 30, 2015 | 55.92 | 55.96 | 54.75 | 55.33 | 6,748,095 | -0.74(-1.32%) |
Jul 29, 2015 | 55.51 | 56.31 | 55.42 | 56.07 | 6,116,259 | +0.44(+0.79%) |
Jul 28, 2015 | 54.85 | 55.69 | 54.72 | 55.63 | 6,847,429 | +0.89(+1.62%) |
Jul 27, 2015 | 54.30 | 54.75 | 54.12 | 54.74 | 4,397,006 | +0.24(+0.45%) |
Jul 24, 2015 | 54.51 | 54.62 | 54.32 | 54.50 | 2,848,583 | -0.03(-0.06%) |
Jul 23, 2015 | 54.50 | 54.64 | 54.34 | 54.53 | 3,280,008 | +0.03(+0.06%) |
Jul 22, 2015 | 54.45 | 54.64 | 54.28 | 54.50 | 3,473,747 | +0.05(+0.09%) |
Jul 21, 2015 | 54.96 | 55.02 | 54.31 | 54.45 | 3,318,705 | -0.39(-0.71%) |
Jul 20, 2015 | 54.49 | 54.97 | 54.30 | 54.84 | 2,739,802 | +0.24(+0.44%) |
Jul 17, 2015 | 54.48 | 54.69 | 54.35 | 54.60 | 2,215,845 | -0.10(-0.18%) |
Jul 16, 2015 | 54.46 | 54.78 | 54.34 | 54.69 | 2,363,920 | +0.57(+1.06%) |
Jul 15, 2015 | 54.22 | 54.66 | 54.00 | 54.12 | 4,154,586 | -0.29(-0.54%) |
Jul 14, 2015 | 54.60 | 54.60 | 54.13 | 54.41 | 2,651,592 | -0.14(-0.25%) |
Jul 13, 2015 | 54.15 | 54.60 | 54.12 | 54.55 | 2,580,626 | +0.65(+1.20%) |
Jul 10, 2015 | 54.00 | 54.12 | 53.81 | 53.90 | 2,746,965 | +0.38(+0.71%) |
Jul 09, 2015 | 54.31 | 54.34 | 53.50 | 53.52 | 3,714,886 | -0.23(-0.42%) |
Jul 08, 2015 | 54.13 | 54.32 | 53.75 | 53.75 | 2,602,083 | -0.70(-1.28%) |
Jul 07, 2015 | 53.50 | 54.49 | 53.35 | 54.44 | 3,578,604 | +1.09(+2.05%) |
Jul 06, 2015 | 53.12 | 53.63 | 53.08 | 53.35 | 2,269,448 | -0.16(-0.30%) |
Jul 02, 2015 | 53.69 | 53.51 | 53.51 | 53.51 | 2,503,255 | +0.00(+0.00%) |
Jul 01, 2015 | 53.05 | 53.54 | 53.02 | 53.51 | 3,692,547 | +0.61(+1.15%) |
Jun 30, 2015 | 53.26 | 53.29 | 52.82 | 52.91 | 3,445,249 | +0.01(+0.02%) |
Jun 29, 2015 | 53.38 | 53.66 | 52.87 | 52.90 | 2,806,976 | -0.89(-1.65%) |
Jun 26, 2015 | 54.00 | 54.19 | 53.74 | 53.79 | 3,199,938 | +0.03(+0.06%) |
Jun 25, 2015 | 53.80 | 54.03 | 53.64 | 53.75 | 3,314,215 | -0.02(-0.05%) |
Jun 24, 2015 | 54.13 | 54.29 | 53.77 | 53.78 | 3,480,847 | -0.42(-0.78%) |
Jun 23, 2015 | 54.25 | 54.41 | 54.06 | 54.20 | 2,135,796 | -0.19(-0.34%) |
Jun 22, 2015 | 54.35 | 54.65 | 54.26 | 54.39 | 3,868,255 | +0.27(+0.51%) |
Jun 19, 2015 | 54.02 | 54.34 | 53.87 | 54.11 | 4,542,839 | -0.22(-0.40%) |
Jun 18, 2015 | 53.86 | 54.62 | 53.85 | 54.33 | 5,483,380 | +0.61(+1.14%) |
Jun 17, 2015 | 53.45 | 53.85 | 53.38 | 53.71 | 2,912,922 | +0.35(+0.65%) |
Jun 16, 2015 | 52.71 | 53.45 | 52.71 | 53.37 | 2,725,720 | +0.52(+0.98%) |
Jun 15, 2015 | 53.11 | 53.62 | 52.74 | 52.85 | 4,176,707 | -0.77(-1.43%) |
Jun 12, 2015 | 53.74 | 53.74 | 53.42 | 53.62 | 3,144,447 | -0.21(-0.39%) |
Jun 11, 2015 | 53.75 | 53.98 | 53.52 | 53.83 | 4,776,387 | -0.42(-0.78%) |
Jun 10, 2015 | 53.98 | 54.57 | 53.92 | 54.25 | 5,831,277 | +0.84(+1.58%) |
Jun 09, 2015 | 52.92 | 53.80 | 52.70 | 53.41 | 7,146,901 | +0.56(+1.06%) |
Jun 08, 2015 | 52.89 | 53.01 | 52.44 | 52.85 | 3,806,806 | -0.11(-0.21%) |
Jun 05, 2015 | 53.29 | 53.38 | 52.54 | 52.96 | 7,097,185 | -0.36(-0.67%) |
Jun 04, 2015 | 53.55 | 54.11 | 53.26 | 53.32 | 4,055,800 | -0.53(-0.98%) |
Jun 03, 2015 | 54.03 | 54.15 | 53.79 | 53.84 | 3,298,853 | -0.13(-0.24%) |
Jun 02, 2015 | 54.09 | 54.25 | 53.83 | 53.97 | 3,137,074 | -0.14(-0.25%) |
Jun 01, 2015 | 53.96 | 54.29 | 53.67 | 54.11 | 4,262,025 | +0.09(+0.16%) |
May 29, 2015 | 54.36 | 54.47 | 53.98 | 54.02 | 5,879,146 | -0.44(-0.80%) |
May 28, 2015 | 54.63 | 54.70 | 54.32 | 54.46 | 2,568,447 | -0.17(-0.31%) |
May 27, 2015 | 54.43 | 54.80 | 54.42 | 54.63 | 4,099,270 | +0.32(+0.58%) |
May 26, 2015 | 55.34 | 55.40 | 54.28 | 54.31 | 5,992,776 | -1.09(-1.97%) |
May 22, 2015 | 55.72 | 55.40 | 55.40 | 55.40 | 2,119,860 | -0.26(-0.47%) |
May 21, 2015 | 55.66 | 55.70 | 55.38 | 55.66 | 2,236,313 | -0.06(-0.10%) |
May 20, 2015 | 55.95 | 56.04 | 55.72 | 55.72 | 2,498,249 | -0.20(-0.36%) |
May 19, 2015 | 55.54 | 55.97 | 55.40 | 55.92 | 3,098,013 | +0.43(+0.77%) |
May 18, 2015 | 55.40 | 55.66 | 55.32 | 55.49 | 4,153,961 | -0.02(-0.03%) |
May 15, 2015 | 55.45 | 55.73 | 55.35 | 55.51 | 2,405,976 | +0.00(+0.00%) |
May 14, 2015 | 55.02 | 55.58 | 55.01 | 55.51 | 2,806,373 | +0.83(+1.52%) |
May 13, 2015 | 55.02 | 55.39 | 54.59 | 54.68 | 2,862,834 | -0.23(-0.41%) |
May 12, 2015 | 54.61 | 55.09 | 54.47 | 54.90 | 3,967,431 | +0.04(+0.07%) |
May 11, 2015 | 54.93 | 55.37 | 54.86 | 54.86 | 2,704,589 | -0.30(-0.54%) |
May 08, 2015 | 55.40 | 55.52 | 54.98 | 55.16 | 3,745,992 | +0.26(+0.47%) |
May 07, 2015 | 54.98 | 55.20 | 54.60 | 54.90 | 2,890,839 | +0.07(+0.13%) |
May 06, 2015 | 54.80 | 54.90 | 54.30 | 54.83 | 2,781,019 | +0.33(+0.61%) |
May 05, 2015 | 55.11 | 55.19 | 54.45 | 54.50 | 3,934,294 | -0.39(-0.71%) |
May 04, 2015 | 54.86 | 55.20 | 54.77 | 54.89 | 2,939,352 | +0.15(+0.27%) |
May 01, 2015 | 54.42 | 54.76 | 54.11 | 54.74 | 3,876,739 | +0.32(+0.59%) |
Apr 30, 2015 | 54.59 | 54.73 | 54.01 | 54.42 | 6,901,736 | -0.99(-1.80%) |
Apr 29, 2015 | 55.40 | 55.79 | 55.24 | 55.41 | 5,745,790 | -0.21(-0.38%) |
Apr 28, 2015 | 55.64 | 55.95 | 55.35 | 55.62 | 2,992,817 | -0.17(-0.30%) |
Apr 27, 2015 | 56.05 | 56.16 | 55.66 | 55.79 | 2,800,809 | -0.15(-0.27%) |
Apr 24, 2015 | 56.01 | 56.18 | 55.82 | 55.95 | 2,822,087 | -0.04(-0.07%) |
Apr 23, 2015 | 55.75 | 56.21 | 55.64 | 55.99 | 2,940,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.81 | 56.06 | 55.56 | 56.04 | 2,905,522 | +0.22(+0.39%) |
Apr 21, 2015 | 55.52 | 56.08 | 55.52 | 55.82 | 3,627,638 | +0.75(+1.37%) |
Apr 20, 2015 | 55.26 | 55.66 | 54.94 | 55.06 | 5,820,337 | -0.66(-1.18%) |
Apr 17, 2015 | 56.05 | 56.17 | 55.48 | 55.72 | 2,782,458 | -0.64(-1.14%) |
Apr 16, 2015 | 56.27 | 56.54 | 56.03 | 56.37 | 2,693,551 | +0.16(+0.29%) |
Apr 15, 2015 | 56.08 | 56.59 | 56.01 | 56.21 | 2,947,442 | +0.20(+0.36%) |
Apr 14, 2015 | 55.53 | 56.32 | 55.50 | 56.01 | 3,069,162 | +0.26(+0.46%) |
Apr 13, 2015 | 55.78 | 56.12 | 55.60 | 55.75 | 1,931,520 | -0.24(-0.43%) |
Apr 10, 2015 | 56.22 | 56.34 | 55.97 | 55.99 | 2,124,000 | -0.28(-0.50%) |
Apr 09, 2015 | 56.14 | 56.35 | 55.72 | 56.27 | 2,303,853 | +0.05(+0.09%) |
Apr 08, 2015 | 56.09 | 56.50 | 55.84 | 56.22 | 1,863,219 | +0.15(+0.27%) |
Apr 07, 2015 | 56.25 | 56.65 | 56.05 | 56.07 | 2,209,742 | -0.19(-0.34%) |
Apr 06, 2015 | 55.52 | 56.54 | 55.40 | 56.26 | 2,513,537 | +0.50(+0.89%) |
Apr 02, 2015 | 55.54 | 55.76 | 55.76 | 55.76 | 2,379,598 | +0.19(+0.35%) |
Apr 01, 2015 | 55.77 | 55.77 | 55.19 | 55.57 | 3,823,099 | -0.20(-0.36%) |
Mar 31, 2015 | 55.39 | 56.09 | 55.37 | 55.77 | 5,197,293 | +0.04(+0.07%) |
Mar 30, 2015 | 55.30 | 55.90 | 55.13 | 55.73 | 2,445,701 | +0.43(+0.79%) |
Mar 27, 2015 | 55.43 | 55.57 | 55.03 | 55.30 | 2,491,688 | +0.01(+0.01%) |
Mar 26, 2015 | 55.27 | 55.67 | 55.08 | 55.29 | 3,593,740 | -0.12(-0.22%) |
Mar 25, 2015 | 56.07 | 56.23 | 55.35 | 55.41 | 4,299,810 | -0.34(-0.61%) |
Mar 24, 2015 | 56.29 | 56.83 | 55.75 | 55.75 | 3,542,417 | -0.69(-1.23%) |
Mar 23, 2015 | 56.02 | 56.62 | 55.74 | 56.44 | 3,883,234 | +0.49(+0.88%) |
Mar 20, 2015 | 55.22 | 55.99 | 55.11 | 55.95 | 5,604,918 | +1.02(+1.86%) |
Mar 19, 2015 | 54.84 | 55.12 | 54.54 | 54.93 | 3,582,103 | -0.03(-0.06%) |
Mar 18, 2015 | 54.90 | 55.29 | 53.79 | 54.96 | 6,697,330 | -0.06(-0.12%) |
Mar 17, 2015 | 55.13 | 55.35 | 54.96 | 55.02 | 3,534,650 | -0.49(-0.88%) |
Mar 16, 2015 | 55.26 | 55.62 | 55.16 | 55.52 | 3,691,592 | +0.45(+0.82%) |
Mar 13, 2015 | 54.93 | 55.11 | 54.63 | 55.06 | 4,290,978 | -0.06(-0.10%) |
Mar 12, 2015 | 54.95 | 55.16 | 54.82 | 55.12 | 3,054,368 | +0.51(+0.94%) |
Mar 11, 2015 | 54.91 | 55.03 | 54.45 | 54.61 | 3,286,224 | -0.41(-0.75%) |
Mar 10, 2015 | 55.72 | 55.74 | 55.02 | 55.02 | 3,098,970 | -0.96(-1.71%) |
Mar 09, 2015 | 55.60 | 56.14 | 55.55 | 55.97 | 3,188,270 | +0.27(+0.49%) |
Mar 06, 2015 | 56.97 | 57.09 | 55.61 | 55.70 | 4,420,062 | -1.78(-3.09%) |
Mar 05, 2015 | 57.08 | 57.56 | 56.94 | 57.48 | 4,616,620 | +0.63(+1.10%) |
Mar 04, 2015 | 56.69 | 56.85 | 56.49 | 56.85 | 3,376,550 | +0.00(+0.00%) |
Mar 03, 2015 | 57.11 | 57.11 | 56.57 | 56.85 | 2,499,353 | -0.27(-0.46%) |