Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.17 | 65.41 | 63.39 | 63.86 | 5,000,370 | -1.19(-1.83%) |
Feb 26, 2016 | 64.56 | 65.88 | 64.35 | 65.05 | 2,412,653 | +0.70(+1.08%) |
Feb 25, 2016 | 63.42 | 64.46 | 63.15 | 64.35 | 2,385,991 | +1.06(+1.67%) |
Feb 24, 2016 | 61.60 | 63.43 | 61.48 | 63.29 | 4,150,310 | +1.79(+2.91%) |
Feb 23, 2016 | 60.86 | 63.18 | 60.23 | 61.50 | 5,687,492 | +3.50(+6.04%) |
Feb 22, 2016 | 57.75 | 58.33 | 57.54 | 58.00 | 2,109,920 | +0.65(+1.14%) |
Feb 19, 2016 | 56.29 | 57.40 | 55.90 | 57.35 | 1,741,835 | +1.06(+1.88%) |
Feb 18, 2016 | 56.63 | 56.84 | 56.19 | 56.29 | 1,092,001 | -0.23(-0.42%) |
Feb 17, 2016 | 55.55 | 56.65 | 55.39 | 56.53 | 1,076,534 | +1.42(+2.57%) |
Feb 16, 2016 | 54.28 | 55.14 | 54.19 | 55.11 | 887,510 | +1.43(+2.65%) |
Feb 12, 2016 | 53.01 | 53.68 | 53.68 | 53.68 | 653,203 | +1.09(+2.08%) |
Feb 11, 2016 | 52.30 | 52.86 | 51.95 | 52.59 | 958,390 | -0.39(-0.74%) |
Feb 10, 2016 | 54.50 | 54.89 | 52.92 | 52.98 | 1,244,232 | -1.10(-2.04%) |
Feb 09, 2016 | 53.43 | 55.09 | 53.42 | 54.08 | 1,408,116 | +0.13(+0.24%) |
Feb 08, 2016 | 54.07 | 54.29 | 53.22 | 53.95 | 1,272,264 | -0.63(-1.16%) |
Feb 05, 2016 | 55.60 | 55.84 | 54.33 | 54.59 | 1,246,212 | -1.24(-2.23%) |
Feb 04, 2016 | 56.22 | 56.40 | 55.45 | 55.83 | 1,070,562 | -0.55(-0.97%) |
Feb 03, 2016 | 56.18 | 57.00 | 55.48 | 56.38 | 876,534 | +0.49(+0.87%) |
Feb 02, 2016 | 57.43 | 57.72 | 55.62 | 55.89 | 2,441,078 | -2.20(-3.78%) |
Feb 01, 2016 | 57.85 | 58.39 | 57.54 | 58.09 | 1,275,682 | +0.07(+0.12%) |
Jan 29, 2016 | 56.53 | 58.04 | 56.25 | 58.02 | 1,409,324 | +1.76(+3.14%) |
Jan 28, 2016 | 56.45 | 56.87 | 55.99 | 56.26 | 1,296,478 | -0.05(-0.09%) |
Jan 27, 2016 | 55.52 | 57.34 | 55.15 | 56.31 | 1,890,086 | +1.42(+2.60%) |
Jan 26, 2016 | 54.32 | 55.12 | 54.22 | 54.88 | 877,459 | +0.64(+1.19%) |
Jan 25, 2016 | 53.81 | 54.63 | 53.52 | 54.24 | 1,014,421 | +0.33(+0.61%) |
Jan 22, 2016 | 53.49 | 53.97 | 53.36 | 53.91 | 852,973 | +1.06(+2.01%) |
Jan 21, 2016 | 52.48 | 53.24 | 52.16 | 52.85 | 965,235 | +0.40(+0.76%) |
Jan 20, 2016 | 52.47 | 52.80 | 51.38 | 52.45 | 1,435,721 | -0.67(-1.26%) |
Jan 19, 2016 | 54.14 | 54.19 | 52.71 | 53.12 | 1,662,607 | -0.40(-0.75%) |
Jan 15, 2016 | 53.70 | 53.52 | 53.52 | 53.52 | 1,485,589 | -1.32(-2.41%) |
Jan 14, 2016 | 55.32 | 55.53 | 54.73 | 54.84 | 1,386,309 | -0.23(-0.41%) |
Jan 13, 2016 | 56.54 | 56.61 | 54.92 | 55.07 | 1,010,339 | -1.34(-2.37%) |
Jan 12, 2016 | 56.42 | 56.53 | 55.48 | 56.40 | 1,294,742 | +0.47(+0.84%) |
Jan 11, 2016 | 56.19 | 56.46 | 55.49 | 55.93 | 1,018,232 | +0.10(+0.19%) |
Jan 08, 2016 | 55.90 | 56.44 | 55.61 | 55.83 | 1,483,527 | +0.12(+0.22%) |
Jan 07, 2016 | 56.16 | 56.73 | 55.21 | 55.71 | 1,377,771 | -1.15(-2.02%) |
Jan 06, 2016 | 56.98 | 57.85 | 56.70 | 56.86 | 1,100,660 | -0.83(-1.45%) |
Jan 05, 2016 | 57.79 | 58.32 | 57.19 | 57.69 | 1,429,379 | -0.64(-1.10%) |
Jan 04, 2016 | 58.80 | 58.80 | 57.89 | 58.33 | 1,048,217 | -1.15(-1.93%) |
Dec 31, 2015 | 59.96 | 59.48 | 59.48 | 59.48 | 376,432 | -0.74(-1.23%) |
Dec 30, 2015 | 60.44 | 60.73 | 60.13 | 60.22 | 490,675 | -0.30(-0.49%) |
Dec 29, 2015 | 60.40 | 60.64 | 60.34 | 60.51 | 479,800 | +0.40(+0.67%) |
Dec 28, 2015 | 59.84 | 60.23 | 59.68 | 60.11 | 385,669 | +0.10(+0.17%) |
Dec 24, 2015 | 60.17 | 60.01 | 60.01 | 60.01 | 287,128 | -0.13(-0.22%) |
Dec 23, 2015 | 60.21 | 60.32 | 59.84 | 60.14 | 429,390 | +0.30(+0.49%) |
Dec 22, 2015 | 59.39 | 60.10 | 59.00 | 59.84 | 1,053,683 | +0.73(+1.23%) |
Dec 21, 2015 | 58.88 | 59.21 | 58.76 | 59.11 | 681,656 | +0.39(+0.67%) |
Dec 18, 2015 | 59.31 | 59.57 | 58.70 | 58.72 | 2,405,018 | -0.85(-1.43%) |
Dec 17, 2015 | 60.65 | 61.25 | 59.58 | 59.58 | 1,241,947 | -0.83(-1.38%) |
Dec 16, 2015 | 60.41 | 60.73 | 59.95 | 60.41 | 1,090,236 | +0.34(+0.56%) |
Dec 15, 2015 | 59.60 | 60.64 | 59.46 | 60.07 | 956,915 | +0.86(+1.45%) |
Dec 14, 2015 | 59.53 | 59.98 | 58.99 | 59.21 | 1,280,270 | -0.41(-0.69%) |
Dec 11, 2015 | 59.57 | 59.79 | 58.96 | 59.62 | 1,511,657 | -0.30(-0.51%) |
Dec 10, 2015 | 59.74 | 60.54 | 59.68 | 59.92 | 1,273,270 | +0.05(+0.09%) |
Dec 09, 2015 | 59.98 | 60.30 | 59.37 | 59.87 | 1,247,348 | -0.38(-0.63%) |
Dec 08, 2015 | 60.28 | 60.73 | 59.83 | 60.25 | 1,291,106 | -0.54(-0.90%) |
Dec 07, 2015 | 61.96 | 62.18 | 60.71 | 60.80 | 1,892,913 | -1.49(-2.40%) |
Dec 04, 2015 | 61.59 | 62.53 | 61.59 | 62.29 | 1,848,306 | +0.89(+1.45%) |
Dec 03, 2015 | 62.31 | 62.38 | 61.21 | 61.40 | 946,361 | -0.70(-1.13%) |
Dec 02, 2015 | 62.43 | 62.57 | 62.02 | 62.10 | 881,340 | -0.14(-0.22%) |
Dec 01, 2015 | 62.28 | 62.47 | 61.91 | 62.24 | 1,448,833 | +0.23(+0.38%) |
Nov 30, 2015 | 62.38 | 62.38 | 61.85 | 62.00 | 1,784,223 | -0.21(-0.33%) |
Nov 27, 2015 | 62.18 | 62.32 | 61.31 | 62.21 | 398,147 | +0.16(+0.26%) |
Nov 25, 2015 | 62.33 | 62.05 | 62.05 | 62.05 | 1,021,055 | -0.11(-0.18%) |
Nov 24, 2015 | 61.81 | 62.58 | 61.76 | 62.16 | 1,202,303 | -0.24(-0.39%) |
Nov 23, 2015 | 62.40 | 62.64 | 62.04 | 62.40 | 1,144,092 | +0.04(+0.07%) |
Nov 20, 2015 | 62.85 | 62.89 | 62.35 | 62.36 | 1,598,076 | -0.22(-0.36%) |
Nov 19, 2015 | 62.19 | 63.03 | 61.91 | 62.58 | 1,608,057 | +0.41(+0.65%) |
Nov 18, 2015 | 61.43 | 62.19 | 61.31 | 62.18 | 1,453,234 | +0.80(+1.31%) |
Nov 17, 2015 | 60.59 | 61.49 | 60.33 | 61.37 | 1,242,622 | +0.89(+1.47%) |
Nov 16, 2015 | 59.53 | 60.56 | 59.30 | 60.48 | 963,448 | +0.86(+1.43%) |
Nov 13, 2015 | 59.66 | 60.09 | 59.06 | 59.63 | 2,195,064 | -0.35(-0.59%) |
Nov 12, 2015 | 60.24 | 60.45 | 59.87 | 59.98 | 1,132,806 | -0.50(-0.83%) |
Nov 11, 2015 | 59.22 | 60.89 | 59.04 | 60.48 | 1,519,806 | +1.45(+2.46%) |
Nov 10, 2015 | 58.82 | 59.21 | 58.55 | 59.03 | 1,715,489 | +0.12(+0.21%) |
Nov 09, 2015 | 58.67 | 59.02 | 58.03 | 58.91 | 2,008,073 | +0.16(+0.28%) |
Nov 06, 2015 | 58.33 | 58.78 | 57.91 | 58.75 | 1,399,880 | +0.53(+0.90%) |
Nov 05, 2015 | 56.06 | 58.50 | 56.06 | 58.22 | 3,566,767 | +1.87(+3.31%) |
Nov 04, 2015 | 58.83 | 59.80 | 55.24 | 56.36 | 8,280,025 | -5.29(-8.58%) |
Nov 03, 2015 | 61.01 | 61.82 | 60.74 | 61.64 | 1,547,964 | +0.54(+0.89%) |
Nov 02, 2015 | 60.51 | 61.18 | 60.10 | 61.10 | 1,634,496 | +0.66(+1.09%) |
Oct 30, 2015 | 60.61 | 60.93 | 60.29 | 60.44 | 1,868,667 | -0.14(-0.23%) |
Oct 29, 2015 | 60.61 | 61.00 | 60.47 | 60.58 | 1,268,704 | -0.21(-0.34%) |
Oct 28, 2015 | 60.64 | 61.18 | 60.29 | 60.79 | 1,185,108 | +0.35(+0.59%) |
Oct 27, 2015 | 60.16 | 60.62 | 60.01 | 60.43 | 1,150,105 | -0.08(-0.13%) |
Oct 26, 2015 | 60.88 | 60.95 | 60.33 | 60.51 | 1,515,840 | -0.37(-0.61%) |
Oct 23, 2015 | 61.08 | 61.13 | 60.47 | 60.88 | 1,394,518 | +0.00(+0.00%) |
Oct 22, 2015 | 59.78 | 61.31 | 59.74 | 60.88 | 1,798,116 | +0.87(+1.45%) |
Oct 21, 2015 | 60.10 | 60.34 | 59.65 | 60.01 | 1,658,488 | -0.01(-0.01%) |
Oct 20, 2015 | 59.60 | 60.32 | 59.55 | 60.02 | 2,028,854 | +0.39(+0.65%) |
Oct 19, 2015 | 59.59 | 59.85 | 59.40 | 59.63 | 789,749 | -0.20(-0.33%) |
Oct 16, 2015 | 60.00 | 60.20 | 59.69 | 59.83 | 1,303,083 | -0.01(-0.01%) |
Oct 15, 2015 | 59.60 | 59.98 | 59.55 | 59.84 | 1,449,497 | +0.49(+0.83%) |
Oct 14, 2015 | 59.54 | 59.78 | 59.27 | 59.34 | 929,539 | -0.29(-0.49%) |
Oct 13, 2015 | 59.74 | 60.13 | 59.53 | 59.64 | 1,007,913 | -0.34(-0.56%) |
Oct 12, 2015 | 59.39 | 60.16 | 58.83 | 59.97 | 1,265,676 | +0.56(+0.95%) |
Oct 09, 2015 | 59.95 | 60.24 | 59.27 | 59.41 | 1,874,980 | -0.62(-1.04%) |
Oct 08, 2015 | 60.23 | 60.39 | 59.60 | 60.03 | 1,592,219 | -0.25(-0.42%) |
Oct 07, 2015 | 60.00 | 60.36 | 59.65 | 60.29 | 1,590,067 | +0.52(+0.87%) |
Oct 06, 2015 | 59.98 | 60.27 | 59.46 | 59.77 | 1,164,996 | -0.48(-0.80%) |
Oct 05, 2015 | 59.19 | 60.31 | 59.17 | 60.25 | 2,320,933 | +1.17(+1.97%) |
Oct 02, 2015 | 57.89 | 59.09 | 57.64 | 59.08 | 1,731,387 | +0.55(+0.94%) |
Oct 01, 2015 | 59.04 | 59.24 | 58.13 | 58.53 | 2,430,544 | -0.54(-0.91%) |
Sep 30, 2015 | 58.91 | 59.58 | 58.77 | 59.07 | 5,230,183 | +0.80(+1.38%) |
Sep 29, 2015 | 58.61 | 58.78 | 57.94 | 58.26 | 2,506,420 | -0.41(-0.71%) |
Sep 28, 2015 | 59.32 | 59.59 | 58.61 | 58.68 | 3,158,893 | -1.10(-1.84%) |
Sep 25, 2015 | 59.07 | 59.94 | 58.76 | 59.78 | 2,600,295 | +1.11(+1.90%) |
Sep 24, 2015 | 58.15 | 58.75 | 57.82 | 58.66 | 2,411,659 | +0.09(+0.16%) |
Sep 23, 2015 | 57.73 | 58.79 | 57.71 | 58.57 | 1,789,747 | +1.05(+1.83%) |
Sep 22, 2015 | 57.25 | 57.58 | 57.01 | 57.51 | 1,506,561 | -0.41(-0.70%) |
Sep 21, 2015 | 58.11 | 58.69 | 57.78 | 57.92 | 1,619,954 | -0.03(-0.06%) |
Sep 18, 2015 | 57.35 | 58.48 | 57.17 | 57.95 | 3,464,009 | +0.05(+0.09%) |
Sep 17, 2015 | 58.28 | 58.53 | 57.70 | 57.90 | 2,599,373 | -0.38(-0.65%) |
Sep 16, 2015 | 57.95 | 58.51 | 57.92 | 58.28 | 2,082,004 | +0.28(+0.48%) |
Sep 15, 2015 | 57.69 | 58.48 | 57.67 | 58.01 | 4,074,690 | +0.27(+0.46%) |
Sep 14, 2015 | 57.96 | 58.20 | 57.52 | 57.74 | 2,969,705 | -0.21(-0.36%) |
Sep 11, 2015 | 58.53 | 58.68 | 57.78 | 57.94 | 5,308,962 | -1.44(-2.43%) |
Sep 10, 2015 | 58.68 | 59.85 | 58.46 | 59.39 | 3,917,474 | +0.68(+1.16%) |
Sep 09, 2015 | 60.17 | 60.39 | 58.71 | 58.71 | 5,219,030 | -1.13(-1.88%) |
Sep 08, 2015 | 57.35 | 59.92 | 57.08 | 59.83 | 5,275,708 | +2.84(+4.98%) |
Sep 04, 2015 | 56.74 | 57.00 | 57.00 | 57.00 | 13,082,018 | +1.03(+1.84%) |
Sep 03, 2015 | 55.87 | 56.28 | 55.54 | 55.97 | 7,179,220 | +0.34(+0.60%) |
Sep 02, 2015 | 55.45 | 55.66 | 55.08 | 55.63 | 7,578,955 | +0.75(+1.36%) |
Sep 01, 2015 | 54.67 | 55.42 | 54.58 | 54.88 | 4,994,986 | -0.83(-1.50%) |
Aug 31, 2015 | 55.35 | 55.78 | 55.11 | 55.72 | 2,908,345 | +0.23(+0.42%) |
Aug 28, 2015 | 55.26 | 56.03 | 55.18 | 55.48 | 3,123,285 | +0.22(+0.40%) |
Aug 27, 2015 | 54.56 | 55.49 | 54.39 | 55.26 | 2,591,881 | +0.99(+1.82%) |
Aug 26, 2015 | 52.87 | 54.36 | 52.18 | 54.27 | 4,116,586 | +2.32(+4.47%) |
Aug 25, 2015 | 53.40 | 53.44 | 51.93 | 51.95 | 2,546,750 | -0.30(-0.58%) |
Aug 24, 2015 | 51.81 | 54.26 | 51.16 | 52.25 | 3,570,712 | -1.43(-2.66%) |
Aug 21, 2015 | 54.61 | 55.09 | 53.67 | 53.68 | 2,605,088 | -1.24(-2.25%) |
Aug 20, 2015 | 55.91 | 55.95 | 54.92 | 54.92 | 1,879,154 | -1.25(-2.23%) |
Aug 19, 2015 | 56.33 | 56.67 | 56.12 | 56.17 | 1,490,686 | -0.36(-0.64%) |
Aug 18, 2015 | 55.97 | 57.74 | 55.93 | 56.53 | 2,481,012 | +0.43(+0.77%) |
Aug 17, 2015 | 55.60 | 56.11 | 55.27 | 56.10 | 910,419 | +0.25(+0.45%) |
Aug 14, 2015 | 55.23 | 55.96 | 55.13 | 55.85 | 812,449 | +0.55(+0.99%) |
Aug 13, 2015 | 55.46 | 55.76 | 55.12 | 55.30 | 1,231,303 | -0.22(-0.40%) |
Aug 12, 2015 | 54.24 | 55.67 | 53.98 | 55.53 | 2,111,874 | +1.07(+1.97%) |
Aug 11, 2015 | 54.75 | 54.83 | 54.28 | 54.45 | 1,429,568 | -0.55(-1.00%) |
Aug 10, 2015 | 55.42 | 55.44 | 54.58 | 55.00 | 1,777,705 | -0.17(-0.31%) |
Aug 07, 2015 | 54.71 | 55.18 | 54.11 | 55.18 | 2,595,694 | +0.34(+0.61%) |
Aug 06, 2015 | 54.93 | 55.01 | 54.02 | 54.84 | 2,896,262 | -0.21(-0.37%) |
Aug 05, 2015 | 54.51 | 55.87 | 54.32 | 55.05 | 4,856,569 | +3.28(+6.34%) |
Aug 04, 2015 | 51.31 | 51.96 | 51.21 | 51.76 | 1,694,440 | +0.40(+0.77%) |
Aug 03, 2015 | 51.64 | 51.64 | 50.86 | 51.37 | 1,103,567 | -0.34(-0.66%) |
Jul 31, 2015 | 51.53 | 51.88 | 51.37 | 51.71 | 1,042,362 | +0.26(+0.50%) |
Jul 30, 2015 | 51.14 | 51.49 | 51.01 | 51.45 | 568,138 | +0.24(+0.47%) |
Jul 29, 2015 | 50.84 | 51.34 | 50.59 | 51.21 | 791,636 | +0.40(+0.80%) |
Jul 28, 2015 | 50.61 | 50.83 | 50.15 | 50.81 | 854,850 | +0.34(+0.68%) |
Jul 27, 2015 | 51.00 | 51.00 | 50.38 | 50.46 | 1,023,982 | -0.68(-1.33%) |
Jul 24, 2015 | 50.54 | 51.40 | 50.46 | 51.14 | 1,530,231 | +0.56(+1.10%) |
Jul 23, 2015 | 51.12 | 51.14 | 50.48 | 50.59 | 951,813 | -0.43(-0.84%) |
Jul 22, 2015 | 50.95 | 51.32 | 50.89 | 51.02 | 1,129,370 | -0.19(-0.37%) |
Jul 21, 2015 | 50.98 | 51.21 | 50.79 | 51.20 | 1,603,474 | +0.15(+0.29%) |
Jul 20, 2015 | 51.14 | 51.21 | 50.71 | 51.06 | 1,329,294 | +0.47(+0.93%) |
Jul 17, 2015 | 50.98 | 51.13 | 50.36 | 50.59 | 855,652 | -0.38(-0.74%) |
Jul 16, 2015 | 50.83 | 51.01 | 50.73 | 50.96 | 985,722 | +0.34(+0.68%) |
Jul 15, 2015 | 50.29 | 50.70 | 50.22 | 50.62 | 1,318,896 | +0.25(+0.49%) |
Jul 14, 2015 | 50.28 | 50.56 | 50.19 | 50.37 | 941,361 | +0.15(+0.29%) |
Jul 13, 2015 | 49.77 | 50.25 | 49.67 | 50.22 | 805,457 | +0.82(+1.65%) |
Jul 10, 2015 | 49.40 | 49.56 | 49.06 | 49.41 | 1,063,528 | +0.46(+0.95%) |
Jul 09, 2015 | 49.37 | 49.45 | 48.91 | 48.94 | 1,469,414 | +0.13(+0.26%) |
Jul 08, 2015 | 49.31 | 49.49 | 48.77 | 48.81 | 1,693,722 | -0.60(-1.22%) |
Jul 07, 2015 | 49.11 | 49.55 | 48.48 | 49.42 | 1,600,703 | +0.23(+0.47%) |
Jul 06, 2015 | 48.90 | 49.24 | 48.81 | 49.18 | 1,038,505 | -0.25(-0.50%) |
Jul 02, 2015 | 49.62 | 49.43 | 49.43 | 49.43 | 890,221 | -0.08(-0.16%) |
Jul 01, 2015 | 49.74 | 49.74 | 49.18 | 49.51 | 963,046 | +0.22(+0.45%) |
Jun 30, 2015 | 49.69 | 49.69 | 49.08 | 49.29 | 1,769,439 | +0.17(+0.35%) |
Jun 29, 2015 | 49.61 | 49.93 | 49.03 | 49.12 | 1,242,028 | -1.07(-2.12%) |
Jun 26, 2015 | 50.10 | 50.25 | 49.80 | 50.18 | 5,113,163 | +0.03(+0.05%) |
Jun 25, 2015 | 50.28 | 50.33 | 49.90 | 50.16 | 983,706 | +0.05(+0.10%) |
Jun 24, 2015 | 50.65 | 50.77 | 50.10 | 50.10 | 862,697 | -0.71(-1.40%) |
Jun 23, 2015 | 51.15 | 51.34 | 50.63 | 50.82 | 1,263,285 | -0.09(-0.17%) |
Jun 22, 2015 | 50.06 | 50.95 | 50.05 | 50.90 | 1,441,690 | +1.01(+2.02%) |
Jun 19, 2015 | 50.04 | 50.15 | 49.67 | 49.90 | 2,679,235 | -0.29(-0.58%) |
Jun 18, 2015 | 49.85 | 50.36 | 49.84 | 50.19 | 1,411,311 | +0.36(+0.72%) |
Jun 17, 2015 | 50.17 | 50.28 | 49.42 | 49.83 | 1,233,339 | -0.18(-0.36%) |
Jun 16, 2015 | 49.83 | 50.16 | 49.61 | 50.01 | 1,103,047 | +0.20(+0.40%) |
Jun 15, 2015 | 49.13 | 49.91 | 48.85 | 49.81 | 1,380,698 | +0.26(+0.52%) |
Jun 12, 2015 | 49.97 | 50.02 | 49.31 | 49.55 | 1,317,443 | -0.77(-1.54%) |
Jun 11, 2015 | 50.25 | 50.49 | 50.05 | 50.33 | 1,043,003 | +0.05(+0.10%) |
Jun 10, 2015 | 49.91 | 50.46 | 49.75 | 50.28 | 966,440 | +0.51(+1.02%) |
Jun 09, 2015 | 50.00 | 50.10 | 49.65 | 49.77 | 991,919 | -0.15(-0.31%) |
Jun 08, 2015 | 50.32 | 50.33 | 49.76 | 49.92 | 1,033,096 | -0.46(-0.90%) |
Jun 05, 2015 | 50.60 | 50.60 | 50.20 | 50.38 | 621,281 | -0.16(-0.32%) |
Jun 04, 2015 | 50.92 | 51.21 | 50.49 | 50.54 | 788,148 | -0.58(-1.14%) |
Jun 03, 2015 | 51.09 | 51.26 | 50.82 | 51.13 | 948,825 | +0.25(+0.49%) |
Jun 02, 2015 | 51.08 | 51.35 | 50.67 | 50.88 | 1,348,315 | -0.40(-0.77%) |
Jun 01, 2015 | 50.79 | 51.57 | 50.59 | 51.27 | 1,392,012 | +0.56(+1.10%) |
May 29, 2015 | 51.20 | 51.34 | 50.71 | 50.71 | 2,058,390 | -0.54(-1.06%) |
May 28, 2015 | 50.68 | 51.46 | 50.58 | 51.26 | 994,173 | +0.49(+0.97%) |
May 27, 2015 | 51.02 | 50.81 | 50.46 | 50.77 | 1,827,810 | -0.04(-0.08%) |
May 26, 2015 | 51.06 | 51.06 | 50.46 | 50.81 | 1,274,390 | -0.47(-0.92%) |
May 22, 2015 | 51.14 | 51.28 | 51.28 | 51.28 | 1,221,436 | -0.11(-0.22%) |
May 21, 2015 | 51.27 | 51.52 | 51.22 | 51.39 | 756,368 | -0.01(-0.02%) |
May 20, 2015 | 51.49 | 51.60 | 51.24 | 51.40 | 656,566 | +0.00(+0.00%) |
May 19, 2015 | 51.87 | 51.87 | 51.34 | 51.40 | 884,880 | -0.27(-0.53%) |
May 18, 2015 | 50.90 | 51.72 | 50.90 | 51.68 | 1,896,273 | +0.70(+1.38%) |
May 15, 2015 | 51.39 | 51.51 | 50.92 | 50.97 | 1,512,354 | -0.42(-0.82%) |
May 14, 2015 | 51.25 | 51.49 | 51.08 | 51.39 | 1,054,923 | +0.46(+0.91%) |
May 13, 2015 | 51.10 | 51.33 | 50.90 | 50.93 | 960,257 | -0.15(-0.29%) |
May 12, 2015 | 51.08 | 51.31 | 50.80 | 51.08 | 894,791 | -0.33(-0.64%) |
May 11, 2015 | 51.98 | 52.11 | 51.37 | 51.40 | 1,414,785 | -0.68(-1.30%) |
May 08, 2015 | 52.05 | 52.43 | 51.93 | 52.08 | 1,210,154 | +0.50(+0.97%) |
May 07, 2015 | 50.96 | 51.92 | 50.82 | 51.58 | 2,167,106 | +1.08(+2.14%) |
May 06, 2015 | 51.87 | 51.99 | 50.04 | 50.50 | 2,694,642 | +0.14(+0.27%) |
May 05, 2015 | 51.25 | 51.70 | 50.03 | 50.36 | 2,726,772 | -1.80(-3.44%) |
May 04, 2015 | 51.89 | 52.24 | 51.87 | 52.16 | 1,155,818 | +0.34(+0.66%) |
May 01, 2015 | 51.68 | 51.89 | 51.61 | 51.81 | 1,775,833 | +0.46(+0.89%) |
Apr 30, 2015 | 51.10 | 51.44 | 50.99 | 51.36 | 2,198,745 | +0.01(+0.02%) |
Apr 29, 2015 | 52.00 | 52.17 | 51.33 | 51.35 | 1,590,160 | -0.82(-1.57%) |
Apr 28, 2015 | 52.41 | 52.55 | 51.90 | 52.17 | 1,155,528 | -0.25(-0.48%) |
Apr 27, 2015 | 52.30 | 52.57 | 51.98 | 52.42 | 1,694,202 | +0.35(+0.68%) |
Apr 24, 2015 | 52.53 | 52.53 | 51.73 | 52.06 | 2,121,288 | -0.23(-0.44%) |
Apr 23, 2015 | 52.59 | 52.83 | 52.30 | 52.30 | 1,606,138 | -0.64(-1.22%) |
Apr 22, 2015 | 52.96 | 53.13 | 52.79 | 52.94 | 1,157,088 | +0.14(+0.26%) |
Apr 21, 2015 | 52.73 | 53.04 | 52.66 | 52.80 | 1,481,262 | +0.23(+0.44%) |
Apr 20, 2015 | 52.45 | 52.82 | 52.44 | 52.57 | 1,657,386 | +0.41(+0.79%) |
Apr 17, 2015 | 52.87 | 52.96 | 51.98 | 52.16 | 2,440,415 | -1.01(-1.91%) |
Apr 16, 2015 | 53.04 | 53.40 | 53.04 | 53.17 | 2,252,745 | +0.03(+0.06%) |
Apr 15, 2015 | 53.26 | 53.57 | 53.09 | 53.14 | 1,481,326 | -0.08(-0.15%) |
Apr 14, 2015 | 53.30 | 53.41 | 52.99 | 53.22 | 1,496,179 | -0.05(-0.10%) |
Apr 13, 2015 | 53.75 | 54.14 | 53.20 | 53.27 | 1,462,375 | -0.48(-0.90%) |
Apr 10, 2015 | 53.51 | 53.80 | 53.39 | 53.75 | 1,047,543 | +0.18(+0.34%) |
Apr 09, 2015 | 53.52 | 53.67 | 53.12 | 53.57 | 1,074,808 | -0.09(-0.16%) |
Apr 08, 2015 | 53.21 | 53.69 | 52.86 | 53.65 | 1,731,480 | +0.37(+0.69%) |
Apr 07, 2015 | 52.85 | 53.63 | 52.67 | 53.28 | 1,579,854 | +0.44(+0.83%) |
Apr 06, 2015 | 53.37 | 53.50 | 52.83 | 52.85 | 4,028,616 | -0.89(-1.65%) |
Apr 02, 2015 | 57.31 | 53.73 | 53.73 | 53.73 | 9,388,391 | -3.58(-6.24%) |
Apr 01, 2015 | 57.30 | 57.38 | 56.79 | 57.31 | 1,291,852 | +0.00(+0.00%) |
Mar 31, 2015 | 56.95 | 57.50 | 56.85 | 57.31 | 2,004,335 | +0.24(+0.42%) |
Mar 30, 2015 | 56.60 | 57.13 | 56.49 | 57.07 | 1,127,292 | +0.87(+1.54%) |
Mar 27, 2015 | 56.21 | 56.41 | 55.51 | 56.20 | 1,411,190 | -0.03(-0.06%) |
Mar 26, 2015 | 55.81 | 56.35 | 55.48 | 56.23 | 1,113,523 | +0.06(+0.11%) |
Mar 25, 2015 | 56.91 | 56.92 | 56.09 | 56.17 | 1,418,126 | -0.76(-1.33%) |
Mar 24, 2015 | 57.26 | 57.49 | 56.92 | 56.93 | 981,272 | -0.25(-0.44%) |
Mar 23, 2015 | 57.38 | 57.59 | 57.18 | 57.18 | 1,052,704 | -0.27(-0.46%) |
Mar 20, 2015 | 57.20 | 57.84 | 57.12 | 57.44 | 3,197,811 | +0.42(+0.74%) |
Mar 19, 2015 | 57.12 | 57.60 | 56.77 | 57.02 | 1,609,504 | -0.27(-0.47%) |
Mar 18, 2015 | 55.94 | 57.65 | 55.93 | 57.29 | 1,672,385 | +1.14(+2.04%) |
Mar 17, 2015 | 56.26 | 56.32 | 55.79 | 56.15 | 1,427,340 | -0.46(-0.82%) |
Mar 16, 2015 | 55.84 | 56.73 | 55.78 | 56.61 | 1,201,662 | +0.91(+1.64%) |
Mar 13, 2015 | 55.88 | 56.20 | 55.17 | 55.70 | 1,812,229 | -0.14(-0.25%) |
Mar 12, 2015 | 55.63 | 56.16 | 55.59 | 55.84 | 1,928,234 | -0.30(-0.54%) |
Mar 11, 2015 | 56.16 | 56.56 | 56.05 | 56.14 | 1,548,349 | -0.02(-0.03%) |
Mar 10, 2015 | 56.94 | 57.03 | 55.89 | 56.16 | 2,293,512 | -1.07(-1.86%) |
Mar 09, 2015 | 57.44 | 57.64 | 57.12 | 57.22 | 1,507,456 | -0.21(-0.37%) |
Mar 06, 2015 | 58.08 | 58.28 | 57.29 | 57.44 | 1,528,101 | -0.95(-1.63%) |
Mar 05, 2015 | 58.37 | 58.57 | 58.21 | 58.39 | 1,225,261 | +0.25(+0.43%) |
Mar 04, 2015 | 58.27 | 58.57 | 57.56 | 58.14 | 1,572,159 | -0.43(-0.73%) |
Mar 03, 2015 | 59.02 | 59.05 | 58.54 | 58.57 | 1,393,217 | -0.64(-1.09%) |