Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.28 | 51.53 | 50.28 | 50.63 | 7,174,154 | -0.84(-1.64%) |
Mar 30, 2016 | 52.43 | 52.44 | 51.11 | 51.47 | 5,064,876 | -0.52(-1.00%) |
Mar 29, 2016 | 50.93 | 52.31 | 50.60 | 51.99 | 5,204,104 | +1.03(+2.02%) |
Mar 28, 2016 | 51.41 | 51.49 | 50.69 | 50.96 | 5,113,652 | -0.41(-0.79%) |
Mar 24, 2016 | 50.92 | 51.36 | 51.36 | 51.36 | 3,350,922 | +0.23(+0.44%) |
Mar 23, 2016 | 52.14 | 52.65 | 51.07 | 51.14 | 6,888,501 | -0.69(-1.33%) |
Mar 22, 2016 | 51.13 | 51.96 | 50.98 | 51.83 | 4,762,194 | +0.53(+1.03%) |
Mar 21, 2016 | 51.18 | 51.65 | 50.65 | 51.30 | 6,195,507 | +0.13(+0.26%) |
Mar 18, 2016 | 51.07 | 51.51 | 49.78 | 51.16 | 7,750,784 | +0.55(+1.08%) |
Mar 17, 2016 | 52.79 | 52.85 | 50.45 | 50.62 | 14,033,129 | -1.72(-3.29%) |
Mar 16, 2016 | 53.97 | 54.19 | 52.11 | 52.34 | 8,786,368 | -1.71(-3.17%) |
Mar 15, 2016 | 55.29 | 55.35 | 52.91 | 54.05 | 8,912,687 | -1.85(-3.32%) |
Mar 14, 2016 | 55.81 | 56.00 | 55.26 | 55.90 | 4,095,614 | +0.13(+0.24%) |
Mar 11, 2016 | 55.46 | 56.15 | 55.35 | 55.77 | 4,801,888 | +0.92(+1.67%) |
Mar 10, 2016 | 55.29 | 56.05 | 54.34 | 54.85 | 7,280,848 | +0.08(+0.14%) |
Mar 09, 2016 | 53.57 | 55.45 | 53.31 | 54.78 | 8,673,899 | +1.60(+3.01%) |
Mar 08, 2016 | 53.62 | 53.73 | 52.78 | 53.18 | 4,995,084 | -0.57(-1.06%) |
Mar 07, 2016 | 52.12 | 53.93 | 52.09 | 53.75 | 5,234,878 | +1.13(+2.14%) |
Mar 04, 2016 | 52.80 | 52.96 | 52.32 | 52.62 | 6,501,003 | +0.02(+0.04%) |
Mar 03, 2016 | 53.34 | 53.37 | 52.23 | 52.60 | 5,473,560 | -0.65(-1.23%) |
Mar 02, 2016 | 53.19 | 53.80 | 52.76 | 53.26 | 4,122,220 | +0.18(+0.34%) |
Mar 01, 2016 | 52.88 | 53.09 | 52.32 | 53.08 | 6,323,430 | +0.47(+0.90%) |
Feb 29, 2016 | 53.97 | 54.00 | 52.06 | 52.60 | 5,765,248 | -1.31(-2.42%) |
Feb 26, 2016 | 54.87 | 55.03 | 53.87 | 53.91 | 2,620,937 | -0.57(-1.04%) |
Feb 25, 2016 | 53.64 | 54.51 | 53.49 | 54.48 | 3,673,385 | +0.97(+1.82%) |
Feb 24, 2016 | 53.51 | 53.70 | 52.89 | 53.50 | 4,244,173 | -0.55(-1.01%) |
Feb 23, 2016 | 53.80 | 54.80 | 53.72 | 54.05 | 4,660,220 | +0.05(+0.09%) |
Feb 22, 2016 | 53.81 | 54.36 | 53.68 | 54.00 | 4,425,113 | +0.74(+1.40%) |
Feb 19, 2016 | 53.69 | 53.98 | 52.96 | 53.26 | 4,287,189 | -0.40(-0.75%) |
Feb 18, 2016 | 54.77 | 54.88 | 53.50 | 53.66 | 4,672,325 | -0.57(-1.06%) |
Feb 17, 2016 | 52.86 | 54.92 | 52.73 | 54.24 | 5,997,106 | +1.45(+2.74%) |
Feb 16, 2016 | 53.22 | 53.38 | 52.20 | 52.79 | 5,406,903 | +0.36(+0.68%) |
Feb 12, 2016 | 50.93 | 52.43 | 52.43 | 52.43 | 8,057,051 | +1.57(+3.09%) |
Feb 11, 2016 | 51.95 | 52.48 | 50.58 | 50.86 | 10,441,005 | -2.66(-4.97%) |
Feb 10, 2016 | 54.56 | 55.26 | 53.03 | 53.52 | 7,989,206 | -0.71(-1.32%) |
Feb 09, 2016 | 53.10 | 54.72 | 53.04 | 54.24 | 6,562,714 | +0.70(+1.30%) |
Feb 08, 2016 | 54.44 | 54.46 | 52.86 | 53.54 | 9,395,468 | -1.82(-3.28%) |
Feb 05, 2016 | 56.63 | 56.75 | 55.00 | 55.35 | 6,024,688 | -0.98(-1.74%) |
Feb 04, 2016 | 56.42 | 56.51 | 54.85 | 56.33 | 6,433,307 | -0.35(-0.61%) |
Feb 03, 2016 | 57.78 | 57.81 | 55.26 | 56.68 | 7,869,564 | -0.63(-1.10%) |
Feb 02, 2016 | 58.47 | 58.60 | 57.31 | 57.31 | 3,982,442 | -1.66(-2.81%) |
Feb 01, 2016 | 57.47 | 59.06 | 57.47 | 58.97 | 4,704,483 | +1.15(+1.98%) |
Jan 29, 2016 | 57.07 | 57.95 | 56.57 | 57.82 | 5,927,537 | +1.01(+1.77%) |
Jan 28, 2016 | 58.99 | 59.10 | 56.04 | 56.81 | 7,516,569 | -1.52(-2.61%) |
Jan 27, 2016 | 59.84 | 60.01 | 57.95 | 58.34 | 7,829,357 | -1.91(-3.17%) |
Jan 26, 2016 | 59.44 | 60.34 | 58.69 | 60.24 | 5,354,385 | +0.84(+1.41%) |
Jan 25, 2016 | 59.39 | 60.48 | 58.98 | 59.41 | 3,503,639 | -0.08(-0.14%) |
Jan 22, 2016 | 58.95 | 59.51 | 58.28 | 59.49 | 4,560,219 | +1.19(+2.05%) |
Jan 21, 2016 | 58.29 | 58.64 | 57.25 | 58.30 | 4,424,305 | +0.10(+0.18%) |
Jan 20, 2016 | 57.45 | 58.82 | 56.37 | 58.19 | 6,442,939 | -0.20(-0.34%) |
Jan 19, 2016 | 59.00 | 59.61 | 57.84 | 58.39 | 6,102,425 | -0.40(-0.69%) |
Jan 15, 2016 | 58.58 | 58.80 | 58.80 | 58.80 | 6,778,505 | -0.65(-1.09%) |
Jan 14, 2016 | 59.11 | 59.58 | 58.12 | 59.45 | 5,991,428 | +0.40(+0.68%) |
Jan 13, 2016 | 60.39 | 61.32 | 58.75 | 59.04 | 4,125,882 | -1.52(-2.52%) |
Jan 12, 2016 | 60.06 | 60.77 | 59.77 | 60.56 | 4,350,669 | +0.86(+1.43%) |
Jan 11, 2016 | 60.28 | 60.47 | 58.71 | 59.71 | 6,262,409 | -0.20(-0.33%) |
Jan 08, 2016 | 61.12 | 61.66 | 59.78 | 59.91 | 6,108,761 | -0.74(-1.23%) |
Jan 07, 2016 | 60.34 | 61.28 | 59.96 | 60.65 | 6,743,404 | -0.44(-0.72%) |
Jan 06, 2016 | 61.20 | 61.85 | 60.58 | 61.09 | 6,363,383 | -0.85(-1.37%) |
Jan 05, 2016 | 61.38 | 61.99 | 60.43 | 61.94 | 6,416,529 | +0.53(+0.86%) |
Jan 04, 2016 | 60.56 | 61.45 | 60.39 | 61.41 | 5,003,481 | -0.32(-0.52%) |
Dec 31, 2015 | 61.77 | 61.73 | 61.73 | 61.73 | 2,585,163 | -0.41(-0.67%) |
Dec 30, 2015 | 62.14 | 62.59 | 62.00 | 62.14 | 2,171,572 | -0.11(-0.18%) |
Dec 29, 2015 | 62.25 | 62.45 | 62.11 | 62.26 | 4,410,086 | +0.25(+0.41%) |
Dec 28, 2015 | 62.19 | 62.27 | 61.78 | 62.00 | 2,176,436 | -0.37(-0.59%) |
Dec 24, 2015 | 62.18 | 62.37 | 62.37 | 62.37 | 1,879,113 | +0.18(+0.29%) |
Dec 23, 2015 | 61.92 | 62.26 | 61.74 | 62.19 | 3,821,932 | +0.38(+0.61%) |
Dec 22, 2015 | 61.96 | 62.01 | 61.53 | 61.82 | 3,124,286 | -0.17(-0.27%) |
Dec 21, 2015 | 61.54 | 62.23 | 61.53 | 61.98 | 4,640,560 | +0.61(+1.00%) |
Dec 18, 2015 | 61.29 | 61.82 | 61.29 | 61.37 | 5,192,875 | -0.07(-0.11%) |
Dec 17, 2015 | 61.93 | 62.53 | 60.65 | 61.44 | 7,753,117 | -0.51(-0.82%) |
Dec 16, 2015 | 61.52 | 62.18 | 60.87 | 61.95 | 8,130,460 | +0.86(+1.40%) |
Dec 15, 2015 | 61.18 | 61.77 | 60.85 | 61.09 | 7,022,549 | +0.83(+1.37%) |
Dec 14, 2015 | 60.89 | 61.20 | 59.46 | 60.26 | 7,536,099 | -0.39(-0.64%) |
Dec 11, 2015 | 60.40 | 61.11 | 59.74 | 60.65 | 6,743,963 | -0.07(-0.11%) |
Dec 10, 2015 | 62.23 | 62.34 | 60.60 | 60.72 | 5,387,609 | -0.85(-1.37%) |
Dec 09, 2015 | 62.35 | 62.45 | 60.74 | 61.56 | 5,783,311 | -0.20(-0.32%) |
Dec 08, 2015 | 61.48 | 62.55 | 61.42 | 61.76 | 6,880,935 | -0.32(-0.52%) |
Dec 07, 2015 | 61.70 | 62.38 | 61.20 | 62.08 | 9,473,865 | +0.27(+0.44%) |
Dec 04, 2015 | 60.19 | 62.08 | 59.69 | 61.81 | 12,163,140 | +2.06(+3.45%) |
Dec 03, 2015 | 60.00 | 60.78 | 59.15 | 59.75 | 41,981,868 | +0.39(+0.65%) |
Dec 02, 2015 | 60.92 | 60.94 | 58.77 | 59.36 | 14,153,523 | -1.79(-2.92%) |
Dec 01, 2015 | 59.37 | 61.92 | 58.89 | 61.15 | 13,740,792 | +1.97(+3.32%) |
Nov 30, 2015 | 58.28 | 59.31 | 57.77 | 59.18 | 10,974,892 | -0.51(-0.85%) |
Nov 27, 2015 | 59.44 | 59.80 | 59.34 | 59.69 | 2,173,623 | +0.44(+0.75%) |
Nov 25, 2015 | 58.46 | 59.25 | 59.25 | 59.25 | 4,063,828 | +0.61(+1.04%) |
Nov 24, 2015 | 57.96 | 58.93 | 56.97 | 58.64 | 5,678,906 | -0.01(-0.02%) |
Nov 23, 2015 | 58.31 | 59.22 | 58.29 | 58.65 | 6,454,760 | +0.62(+1.07%) |
Nov 20, 2015 | 57.66 | 58.54 | 57.34 | 58.03 | 3,079,327 | +0.62(+1.08%) |
Nov 19, 2015 | 57.54 | 58.07 | 56.80 | 57.40 | 2,815,225 | -0.22(-0.38%) |
Nov 18, 2015 | 56.69 | 58.31 | 55.67 | 57.62 | 4,855,812 | +1.24(+2.20%) |
Nov 17, 2015 | 55.66 | 57.31 | 55.30 | 56.38 | 4,544,085 | +1.07(+1.94%) |
Nov 16, 2015 | 54.30 | 55.66 | 54.30 | 55.31 | 2,828,518 | +0.75(+1.38%) |
Nov 13, 2015 | 54.55 | 55.17 | 53.99 | 54.56 | 3,527,880 | +0.02(+0.03%) |
Nov 12, 2015 | 55.34 | 55.60 | 54.35 | 54.54 | 2,844,028 | -0.75(-1.35%) |
Nov 11, 2015 | 56.10 | 56.15 | 55.20 | 55.28 | 2,657,896 | -0.76(-1.35%) |
Nov 10, 2015 | 55.62 | 56.29 | 55.32 | 56.04 | 2,616,721 | +0.16(+0.28%) |
Nov 09, 2015 | 56.07 | 57.12 | 55.63 | 55.88 | 3,976,495 | -0.39(-0.70%) |
Nov 06, 2015 | 56.85 | 57.46 | 55.91 | 56.28 | 2,143,668 | -0.68(-1.20%) |
Nov 05, 2015 | 57.65 | 57.65 | 55.80 | 56.96 | 3,309,773 | -0.55(-0.96%) |
Nov 04, 2015 | 58.28 | 58.47 | 56.85 | 57.51 | 3,325,238 | -0.50(-0.87%) |
Nov 03, 2015 | 56.91 | 58.34 | 56.80 | 58.01 | 4,281,407 | +1.15(+2.02%) |
Nov 02, 2015 | 55.27 | 56.97 | 55.10 | 56.86 | 6,701,392 | +1.52(+2.75%) |
Oct 30, 2015 | 56.42 | 56.85 | 55.12 | 55.34 | 4,494,038 | -0.98(-1.74%) |
Oct 29, 2015 | 58.69 | 59.68 | 55.94 | 56.32 | 8,069,637 | -1.97(-3.38%) |
Oct 28, 2015 | 55.83 | 58.61 | 55.62 | 58.29 | 10,119,793 | +2.72(+4.90%) |
Oct 27, 2015 | 55.75 | 56.43 | 55.07 | 55.57 | 4,244,556 | -0.25(-0.45%) |
Oct 26, 2015 | 55.76 | 56.11 | 54.66 | 55.83 | 5,523,800 | +0.15(+0.27%) |
Oct 23, 2015 | 53.41 | 56.12 | 53.37 | 55.68 | 8,946,287 | +3.36(+6.42%) |
Oct 22, 2015 | 53.94 | 54.34 | 51.54 | 52.32 | 12,249,190 | -1.83(-3.38%) |
Oct 21, 2015 | 54.36 | 55.96 | 51.04 | 54.15 | 12,554,060 | +0.03(+0.05%) |
Oct 20, 2015 | 56.20 | 56.48 | 53.58 | 54.12 | 6,333,541 | -2.16(-3.84%) |
Oct 19, 2015 | 56.83 | 56.92 | 55.11 | 56.28 | 8,553,708 | -0.64(-1.12%) |
Oct 16, 2015 | 56.42 | 57.27 | 56.20 | 56.92 | 4,146,685 | +0.72(+1.28%) |
Oct 15, 2015 | 54.55 | 56.42 | 54.48 | 56.20 | 5,618,649 | +1.60(+2.93%) |
Oct 14, 2015 | 54.35 | 54.71 | 53.17 | 54.60 | 4,421,295 | +0.57(+1.06%) |
Oct 13, 2015 | 54.65 | 56.10 | 53.77 | 54.03 | 5,095,246 | -1.32(-2.38%) |
Oct 12, 2015 | 55.27 | 55.41 | 54.69 | 55.35 | 2,091,472 | +0.22(+0.41%) |
Oct 09, 2015 | 56.14 | 56.39 | 54.45 | 55.13 | 4,202,646 | -0.26(-0.47%) |
Oct 08, 2015 | 54.91 | 55.79 | 54.44 | 55.39 | 3,670,210 | +0.65(+1.18%) |
Oct 07, 2015 | 53.14 | 55.33 | 53.11 | 54.74 | 4,757,864 | +0.54(+1.00%) |
Oct 06, 2015 | 54.97 | 55.03 | 53.26 | 54.20 | 4,787,754 | -0.39(-0.72%) |
Oct 05, 2015 | 56.46 | 57.03 | 54.10 | 54.59 | 5,405,719 | -1.56(-2.78%) |
Oct 02, 2015 | 54.19 | 56.15 | 53.61 | 56.15 | 5,605,083 | +1.46(+2.67%) |
Oct 01, 2015 | 53.57 | 54.95 | 52.79 | 54.70 | 9,893,047 | +1.91(+3.61%) |
Sep 30, 2015 | 52.83 | 53.06 | 51.33 | 52.79 | 9,437,373 | +1.29(+2.51%) |
Sep 29, 2015 | 53.49 | 53.61 | 50.65 | 51.50 | 9,418,201 | -1.70(-3.20%) |
Sep 28, 2015 | 55.84 | 56.04 | 52.19 | 53.20 | 8,799,258 | -2.28(-4.11%) |
Sep 25, 2015 | 57.85 | 57.92 | 54.39 | 55.48 | 8,286,606 | -1.51(-2.64%) |
Sep 24, 2015 | 57.71 | 57.78 | 56.45 | 56.99 | 5,068,607 | -0.79(-1.36%) |
Sep 23, 2015 | 58.57 | 58.97 | 57.51 | 57.77 | 3,768,383 | -0.88(-1.50%) |
Sep 22, 2015 | 58.21 | 58.76 | 58.08 | 58.65 | 3,592,007 | -0.08(-0.14%) |
Sep 21, 2015 | 59.42 | 59.84 | 57.84 | 58.73 | 3,100,593 | -0.50(-0.85%) |
Sep 18, 2015 | 59.74 | 60.59 | 58.94 | 59.24 | 4,212,506 | -0.96(-1.60%) |
Sep 17, 2015 | 60.39 | 60.89 | 59.90 | 60.20 | 3,512,325 | -0.18(-0.29%) |
Sep 16, 2015 | 60.63 | 61.13 | 60.36 | 60.38 | 4,871,122 | -0.57(-0.94%) |
Sep 15, 2015 | 59.38 | 61.00 | 59.24 | 60.95 | 4,806,804 | +1.58(+2.66%) |
Sep 14, 2015 | 59.40 | 59.59 | 59.09 | 59.37 | 1,802,045 | -0.15(-0.25%) |
Sep 11, 2015 | 57.99 | 60.15 | 57.85 | 59.52 | 6,078,901 | +1.51(+2.61%) |
Sep 10, 2015 | 58.15 | 58.46 | 57.78 | 58.01 | 5,521,022 | -0.35(-0.59%) |
Sep 09, 2015 | 59.50 | 59.95 | 58.21 | 58.35 | 3,741,248 | -0.89(-1.50%) |
Sep 08, 2015 | 59.89 | 60.03 | 58.90 | 59.24 | 4,388,164 | -0.07(-0.13%) |
Sep 04, 2015 | 59.54 | 59.31 | 59.31 | 59.31 | 2,455,502 | -0.64(-1.06%) |
Sep 03, 2015 | 60.54 | 61.32 | 59.71 | 59.95 | 2,828,557 | -0.67(-1.11%) |
Sep 02, 2015 | 59.69 | 60.73 | 59.31 | 60.62 | 3,480,384 | +1.55(+2.63%) |
Sep 01, 2015 | 59.44 | 59.63 | 58.82 | 59.07 | 4,864,854 | -1.15(-1.91%) |
Aug 31, 2015 | 60.37 | 61.04 | 60.04 | 60.22 | 2,391,231 | -0.58(-0.95%) |
Aug 28, 2015 | 61.17 | 61.52 | 60.30 | 60.80 | 3,741,510 | -0.16(-0.26%) |
Aug 27, 2015 | 61.19 | 61.66 | 60.22 | 60.96 | 6,097,706 | +0.36(+0.59%) |
Aug 26, 2015 | 60.67 | 61.14 | 59.54 | 60.60 | 7,443,796 | +0.57(+0.95%) |
Aug 25, 2015 | 61.85 | 62.22 | 59.40 | 60.03 | 10,412,444 | -0.26(-0.43%) |
Aug 24, 2015 | 59.77 | 61.89 | 59.14 | 60.30 | 9,611,235 | -2.27(-3.63%) |
Aug 21, 2015 | 63.17 | 63.76 | 62.49 | 62.57 | 4,905,387 | -1.22(-1.92%) |
Aug 20, 2015 | 64.49 | 64.72 | 63.78 | 63.79 | 3,288,584 | -1.25(-1.93%) |
Aug 19, 2015 | 64.60 | 65.53 | 64.03 | 65.05 | 4,269,114 | +0.50(+0.78%) |
Aug 18, 2015 | 64.49 | 64.89 | 64.33 | 64.54 | 4,168,471 | -0.06(-0.09%) |
Aug 17, 2015 | 63.81 | 64.72 | 63.72 | 64.60 | 6,077,266 | +0.38(+0.59%) |
Aug 14, 2015 | 64.86 | 64.89 | 63.66 | 64.22 | 3,585,734 | -0.31(-0.48%) |
Aug 13, 2015 | 64.99 | 65.15 | 64.28 | 64.52 | 2,969,079 | -0.25(-0.39%) |
Aug 12, 2015 | 64.96 | 65.04 | 63.92 | 64.77 | 3,644,230 | +0.02(+0.03%) |
Aug 11, 2015 | 64.92 | 65.12 | 64.58 | 64.75 | 1,864,753 | -0.19(-0.29%) |
Aug 10, 2015 | 65.66 | 66.13 | 64.81 | 64.94 | 3,378,919 | -0.48(-0.74%) |
Aug 07, 2015 | 65.13 | 65.64 | 64.45 | 65.42 | 2,375,260 | -0.10(-0.16%) |
Aug 06, 2015 | 65.88 | 66.23 | 64.82 | 65.53 | 3,668,621 | -0.71(-1.07%) |
Aug 05, 2015 | 66.14 | 66.69 | 65.78 | 66.23 | 3,538,246 | +0.47(+0.71%) |
Aug 04, 2015 | 65.01 | 66.06 | 65.01 | 65.77 | 4,719,559 | +0.59(+0.90%) |
Aug 03, 2015 | 64.25 | 65.24 | 63.97 | 65.18 | 5,657,933 | +0.97(+1.51%) |
Jul 31, 2015 | 64.74 | 64.75 | 63.50 | 64.22 | 7,284,898 | -0.05(-0.07%) |
Jul 30, 2015 | 65.23 | 65.42 | 64.12 | 64.26 | 13,415,731 | -1.68(-2.55%) |
Jul 29, 2015 | 65.80 | 66.78 | 65.67 | 65.95 | 9,266,297 | -0.49(-0.74%) |
Jul 28, 2015 | 66.79 | 67.28 | 65.77 | 66.44 | 16,316,090 | -0.55(-0.82%) |
Jul 27, 2015 | 57.54 | 67.13 | 61.97 | 66.99 | 42,964,428 | +9.44(+16.41%) |
Jul 24, 2015 | 57.82 | 58.29 | 57.41 | 57.54 | 1,450,734 | -0.61(-1.06%) |
Jul 23, 2015 | 57.68 | 58.68 | 57.66 | 58.16 | 1,676,167 | +0.00(+0.00%) |
Jul 22, 2015 | 58.59 | 58.95 | 57.93 | 58.16 | 2,753,934 | -0.78(-1.33%) |
Jul 21, 2015 | 59.07 | 59.27 | 58.42 | 58.94 | 2,235,324 | -0.24(-0.41%) |
Jul 20, 2015 | 59.36 | 59.49 | 58.96 | 59.18 | 2,371,930 | +0.05(+0.08%) |
Jul 17, 2015 | 59.54 | 59.71 | 58.69 | 59.14 | 2,777,426 | -0.42(-0.70%) |
Jul 16, 2015 | 59.09 | 59.82 | 59.00 | 59.55 | 3,221,937 | +0.55(+0.93%) |
Jul 15, 2015 | 59.07 | 59.31 | 58.64 | 59.00 | 3,333,936 | -0.26(-0.44%) |
Jul 14, 2015 | 58.91 | 59.60 | 58.85 | 59.27 | 2,442,519 | +0.38(+0.65%) |
Jul 13, 2015 | 57.55 | 59.58 | 57.51 | 58.88 | 6,038,330 | +1.78(+3.11%) |
Jul 10, 2015 | 57.65 | 58.15 | 57.00 | 57.11 | 4,613,192 | -0.70(-1.21%) |
Jul 09, 2015 | 57.20 | 58.54 | 57.20 | 57.80 | 5,910,814 | +1.33(+2.36%) |
Jul 08, 2015 | 57.18 | 57.22 | 56.30 | 56.47 | 2,683,452 | -0.79(-1.38%) |
Jul 07, 2015 | 57.39 | 57.58 | 56.59 | 57.27 | 3,680,487 | -0.10(-0.18%) |
Jul 06, 2015 | 56.82 | 57.96 | 56.82 | 57.37 | 3,793,891 | +0.09(+0.16%) |
Jul 02, 2015 | 56.71 | 57.27 | 57.27 | 57.27 | 5,075,114 | +0.57(+1.00%) |
Jul 01, 2015 | 55.26 | 56.80 | 55.26 | 56.71 | 4,937,238 | +1.72(+3.13%) |
Jun 30, 2015 | 55.31 | 55.69 | 54.63 | 54.99 | 4,966,255 | -0.25(-0.45%) |
Jun 29, 2015 | 54.48 | 56.02 | 54.40 | 55.24 | 5,589,510 | +0.43(+0.78%) |
Jun 26, 2015 | 54.87 | 55.04 | 54.73 | 54.81 | 3,422,808 | -0.07(-0.12%) |
Jun 25, 2015 | 55.03 | 55.48 | 54.84 | 54.87 | 3,314,119 | -0.36(-0.66%) |
Jun 24, 2015 | 55.36 | 55.89 | 55.12 | 55.24 | 3,526,803 | -0.40(-0.72%) |
Jun 23, 2015 | 55.55 | 55.91 | 55.05 | 55.64 | 4,909,483 | +0.06(+0.10%) |
Jun 22, 2015 | 56.30 | 56.37 | 55.29 | 55.58 | 5,131,376 | -0.24(-0.43%) |
Jun 19, 2015 | 56.34 | 56.61 | 55.70 | 55.82 | 3,896,041 | -0.31(-0.55%) |
Jun 18, 2015 | 55.71 | 56.31 | 54.61 | 56.13 | 6,975,929 | +0.17(+0.30%) |
Jun 17, 2015 | 56.40 | 56.50 | 55.80 | 55.96 | 2,594,253 | -0.23(-0.41%) |
Jun 16, 2015 | 56.42 | 56.79 | 56.11 | 56.20 | 2,732,657 | -0.26(-0.46%) |
Jun 15, 2015 | 56.96 | 57.04 | 56.23 | 56.46 | 3,134,295 | -0.88(-1.54%) |
Jun 12, 2015 | 56.79 | 57.48 | 56.72 | 57.34 | 3,545,593 | +0.33(+0.57%) |
Jun 11, 2015 | 56.55 | 57.12 | 56.51 | 57.01 | 2,759,965 | +0.63(+1.12%) |
Jun 10, 2015 | 56.00 | 56.56 | 55.80 | 56.38 | 3,084,342 | +0.51(+0.92%) |
Jun 09, 2015 | 55.80 | 56.10 | 55.57 | 55.87 | 2,930,101 | -0.09(-0.17%) |
Jun 08, 2015 | 56.62 | 56.75 | 55.90 | 55.96 | 3,075,337 | -0.44(-0.78%) |
Jun 05, 2015 | 57.09 | 57.56 | 56.36 | 56.40 | 2,702,384 | -1.04(-1.81%) |
Jun 04, 2015 | 56.49 | 57.96 | 56.26 | 57.44 | 5,757,641 | +0.93(+1.65%) |
Jun 03, 2015 | 56.39 | 56.67 | 56.09 | 56.51 | 2,928,081 | +0.15(+0.26%) |
Jun 02, 2015 | 56.11 | 56.66 | 55.61 | 56.36 | 2,739,234 | +0.25(+0.45%) |
Jun 01, 2015 | 56.17 | 56.43 | 55.65 | 56.11 | 2,260,528 | +0.20(+0.35%) |
May 29, 2015 | 56.36 | 56.46 | 55.68 | 55.92 | 3,771,251 | -0.69(-1.22%) |
May 28, 2015 | 56.01 | 56.98 | 56.01 | 56.60 | 3,913,807 | +0.13(+0.23%) |
May 27, 2015 | 55.82 | 56.52 | 55.75 | 56.47 | 3,468,874 | +0.71(+1.27%) |
May 26, 2015 | 56.72 | 56.72 | 55.61 | 55.77 | 4,385,063 | -1.03(-1.82%) |
May 22, 2015 | 57.01 | 56.80 | 56.80 | 56.80 | 3,123,982 | -0.34(-0.60%) |
May 21, 2015 | 56.91 | 58.10 | 56.87 | 57.14 | 5,045,719 | +0.37(+0.66%) |
May 20, 2015 | 56.73 | 56.87 | 56.30 | 56.77 | 3,746,289 | +0.44(+0.78%) |
May 19, 2015 | 56.60 | 56.89 | 56.22 | 56.33 | 3,054,985 | +0.33(+0.60%) |
May 18, 2015 | 55.78 | 56.43 | 55.59 | 56.00 | 3,697,148 | -0.04(-0.07%) |
May 15, 2015 | 56.86 | 56.96 | 55.80 | 56.04 | 5,272,429 | -0.60(-1.07%) |
May 14, 2015 | 56.93 | 57.10 | 56.44 | 56.64 | 2,851,592 | +0.11(+0.20%) |
May 13, 2015 | 56.36 | 56.73 | 55.85 | 56.53 | 4,690,464 | +0.29(+0.51%) |
May 12, 2015 | 56.49 | 56.81 | 55.88 | 56.24 | 4,439,776 | -0.46(-0.82%) |
May 11, 2015 | 56.47 | 57.06 | 56.41 | 56.71 | 3,862,825 | +0.66(+1.17%) |
May 08, 2015 | 55.98 | 56.67 | 55.46 | 56.05 | 4,369,532 | +0.50(+0.90%) |
May 07, 2015 | 55.82 | 56.04 | 55.29 | 55.55 | 4,595,406 | -0.10(-0.18%) |
May 06, 2015 | 57.30 | 57.59 | 55.28 | 55.65 | 6,233,454 | -1.21(-2.13%) |
May 05, 2015 | 57.00 | 57.22 | 56.23 | 56.86 | 2,858,812 | -0.43(-0.76%) |
May 04, 2015 | 57.77 | 57.78 | 57.02 | 57.30 | 2,973,461 | -0.22(-0.39%) |
May 01, 2015 | 56.48 | 57.68 | 56.47 | 57.52 | 5,827,993 | +1.62(+2.90%) |
Apr 30, 2015 | 57.89 | 58.34 | 55.60 | 55.90 | 9,168,327 | -1.54(-2.67%) |
Apr 29, 2015 | 56.35 | 57.59 | 56.35 | 57.44 | 4,496,703 | +0.72(+1.27%) |
Apr 28, 2015 | 56.39 | 57.17 | 55.99 | 56.72 | 6,923,377 | -0.31(-0.54%) |
Apr 27, 2015 | 58.84 | 59.69 | 56.92 | 57.02 | 9,340,262 | -2.57(-4.32%) |
Apr 24, 2015 | 58.45 | 59.69 | 58.10 | 59.59 | 9,497,195 | +1.07(+1.83%) |
Apr 23, 2015 | 58.21 | 58.78 | 58.17 | 58.52 | 4,184,229 | +0.22(+0.38%) |
Apr 22, 2015 | 58.48 | 58.95 | 57.83 | 58.30 | 8,537,412 | -1.06(-1.79%) |
Apr 21, 2015 | 59.68 | 60.82 | 58.58 | 59.36 | 25,964,694 | +0.80(+1.37%) |
Apr 20, 2015 | 59.14 | 59.58 | 58.11 | 58.56 | 5,768,511 | -1.50(-2.50%) |
Apr 17, 2015 | 57.70 | 61.96 | 57.59 | 60.06 | 17,040,018 | +1.31(+2.24%) |
Apr 16, 2015 | 61.06 | 61.64 | 58.20 | 58.74 | 16,110,620 | -2.29(-3.76%) |
Apr 15, 2015 | 61.39 | 61.53 | 60.84 | 61.04 | 3,522,716 | -0.08(-0.14%) |
Apr 14, 2015 | 61.43 | 61.57 | 60.58 | 61.12 | 3,212,735 | +0.04(+0.06%) |
Apr 13, 2015 | 61.42 | 61.43 | 60.86 | 61.08 | 4,611,852 | -0.32(-0.53%) |
Apr 10, 2015 | 62.23 | 62.23 | 60.56 | 61.41 | 5,956,522 | -0.71(-1.15%) |
Apr 09, 2015 | 61.87 | 63.61 | 61.76 | 62.12 | 11,667,637 | +0.57(+0.93%) |
Apr 08, 2015 | 59.52 | 62.29 | 59.21 | 61.55 | 14,543,314 | +2.10(+3.53%) |
Apr 07, 2015 | 60.16 | 60.16 | 59.34 | 59.45 | 4,442,577 | -0.17(-0.28%) |
Apr 06, 2015 | 58.76 | 59.92 | 58.57 | 59.61 | 5,522,082 | +0.58(+0.99%) |
Apr 02, 2015 | 58.10 | 59.03 | 59.03 | 59.03 | 4,940,684 | +1.17(+2.01%) |