Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.44 | 58.50 | 58.02 | 58.36 | 521,863 | -0.20(-0.34%) |
Apr 28, 2016 | 58.73 | 58.98 | 58.40 | 58.56 | 408,336 | -0.47(-0.79%) |
Apr 27, 2016 | 58.68 | 59.15 | 58.66 | 59.02 | 392,656 | +0.41(+0.69%) |
Apr 26, 2016 | 58.72 | 58.78 | 58.48 | 58.62 | 391,791 | +0.07(+0.11%) |
Apr 25, 2016 | 58.34 | 58.55 | 58.17 | 58.55 | 370,082 | -0.02(-0.04%) |
Apr 22, 2016 | 58.37 | 58.59 | 58.28 | 58.57 | 399,306 | +0.30(+0.52%) |
Apr 21, 2016 | 58.63 | 58.65 | 58.15 | 58.27 | 515,536 | -0.44(-0.76%) |
Apr 20, 2016 | 58.83 | 59.04 | 58.68 | 58.71 | 508,048 | -0.13(-0.21%) |
Apr 19, 2016 | 58.66 | 58.88 | 58.60 | 58.84 | 604,629 | +0.21(+0.37%) |
Apr 18, 2016 | 57.94 | 58.71 | 57.94 | 58.62 | 3,159,688 | +0.25(+0.43%) |
Apr 15, 2016 | 58.34 | 58.37 | 58.10 | 58.37 | 521,896 | +0.01(+0.01%) |
Apr 14, 2016 | 58.37 | 58.49 | 58.29 | 58.36 | 843,066 | +0.01(+0.01%) |
Apr 13, 2016 | 58.42 | 58.42 | 58.09 | 58.36 | 767,262 | +0.19(+0.33%) |
Apr 12, 2016 | 57.76 | 58.26 | 57.70 | 58.17 | 1,245,550 | +0.51(+0.89%) |
Apr 11, 2016 | 58.12 | 58.27 | 57.65 | 57.65 | 378,724 | -0.33(-0.57%) |
Apr 08, 2016 | 58.09 | 58.14 | 57.78 | 57.99 | 668,338 | +0.26(+0.45%) |
Apr 07, 2016 | 57.82 | 57.97 | 57.50 | 57.73 | 1,091,048 | -0.47(-0.81%) |
Apr 06, 2016 | 57.68 | 58.25 | 57.60 | 58.20 | 484,552 | +0.60(+1.04%) |
Apr 05, 2016 | 57.78 | 57.88 | 57.53 | 57.60 | 1,390,179 | -0.44(-0.75%) |
Apr 04, 2016 | 58.00 | 58.08 | 57.87 | 58.04 | 345,960 | +0.04(+0.08%) |
Apr 01, 2016 | 57.31 | 58.06 | 57.21 | 57.99 | 439,419 | +0.26(+0.45%) |
Mar 31, 2016 | 57.91 | 58.07 | 57.71 | 57.74 | 660,922 | -0.16(-0.28%) |
Mar 30, 2016 | 58.05 | 58.13 | 57.87 | 57.90 | 743,573 | +0.12(+0.21%) |
Mar 29, 2016 | 57.28 | 57.80 | 57.12 | 57.78 | 481,277 | +0.40(+0.69%) |
Mar 28, 2016 | 57.50 | 57.52 | 57.23 | 57.38 | 478,703 | -0.01(-0.02%) |
Mar 24, 2016 | 56.93 | 57.40 | 57.40 | 57.40 | 521,140 | +0.04(+0.08%) |
Mar 23, 2016 | 57.50 | 57.60 | 57.31 | 57.35 | 542,546 | -0.26(-0.45%) |
Mar 22, 2016 | 57.52 | 57.81 | 57.41 | 57.61 | 467,051 | -0.11(-0.19%) |
Mar 21, 2016 | 57.53 | 57.80 | 57.47 | 57.72 | 368,863 | +0.02(+0.04%) |
Mar 18, 2016 | 57.79 | 57.79 | 57.54 | 57.70 | 456,303 | +0.09(+0.15%) |
Mar 17, 2016 | 57.10 | 57.80 | 57.03 | 57.61 | 834,258 | +0.60(+1.06%) |
Mar 16, 2016 | 56.72 | 57.12 | 56.45 | 57.01 | 904,819 | +0.21(+0.36%) |
Mar 15, 2016 | 56.53 | 56.81 | 56.50 | 56.81 | 538,956 | -0.04(-0.06%) |
Mar 14, 2016 | 56.78 | 56.97 | 56.63 | 56.84 | 626,595 | -0.10(-0.18%) |
Mar 11, 2016 | 56.97 | 57.04 | 56.75 | 56.94 | 1,181,914 | +0.41(+0.73%) |
Mar 10, 2016 | 56.54 | 56.69 | 56.00 | 56.53 | 761,914 | +0.12(+0.21%) |
Mar 09, 2016 | 56.26 | 56.61 | 56.20 | 56.42 | 791,013 | +0.43(+0.77%) |
Mar 08, 2016 | 56.11 | 56.26 | 55.92 | 55.98 | 622,062 | -0.32(-0.56%) |
Mar 07, 2016 | 55.73 | 56.34 | 55.70 | 56.30 | 607,644 | +0.40(+0.71%) |
Mar 04, 2016 | 55.68 | 56.04 | 55.48 | 55.90 | 1,166,563 | +0.15(+0.28%) |
Mar 03, 2016 | 55.63 | 55.75 | 55.25 | 55.75 | 502,099 | +0.12(+0.22%) |
Mar 02, 2016 | 55.12 | 55.62 | 54.94 | 55.62 | 925,892 | +0.38(+0.69%) |
Mar 01, 2016 | 54.82 | 55.32 | 54.70 | 55.24 | 500,324 | +0.80(+1.47%) |
Feb 29, 2016 | 54.88 | 55.15 | 54.44 | 54.44 | 876,440 | -0.41(-0.75%) |
Feb 26, 2016 | 55.63 | 55.64 | 54.85 | 54.85 | 324,419 | -0.50(-0.90%) |
Feb 25, 2016 | 54.95 | 55.36 | 54.77 | 55.35 | 1,271,118 | +0.50(+0.91%) |
Feb 24, 2016 | 54.22 | 54.89 | 54.05 | 54.85 | 829,346 | +0.13(+0.24%) |
Feb 23, 2016 | 55.07 | 55.12 | 54.63 | 54.72 | 727,190 | -0.52(-0.94%) |
Feb 22, 2016 | 55.14 | 55.32 | 55.00 | 55.24 | 617,800 | +0.51(+0.94%) |
Feb 19, 2016 | 54.60 | 54.73 | 54.44 | 54.73 | 419,685 | -0.10(-0.17%) |
Feb 18, 2016 | 54.80 | 54.97 | 54.68 | 54.82 | 731,400 | +0.16(+0.30%) |
Feb 17, 2016 | 54.41 | 54.83 | 54.24 | 54.66 | 637,081 | +0.54(+1.00%) |
Feb 16, 2016 | 54.10 | 54.13 | 53.65 | 54.12 | 479,524 | +0.44(+0.82%) |
Feb 12, 2016 | 53.39 | 53.68 | 53.68 | 53.68 | 416,230 | +0.65(+1.23%) |
Feb 11, 2016 | 52.67 | 53.29 | 52.58 | 53.03 | 1,287,255 | -0.26(-0.50%) |
Feb 10, 2016 | 53.68 | 53.78 | 53.23 | 53.29 | 621,933 | -0.26(-0.49%) |
Feb 09, 2016 | 53.23 | 53.86 | 53.17 | 53.55 | 1,189,671 | -0.08(-0.15%) |
Feb 08, 2016 | 52.84 | 53.81 | 52.75 | 53.64 | 793,228 | +0.33(+0.62%) |
Feb 05, 2016 | 53.46 | 53.46 | 53.10 | 53.31 | 632,922 | -0.29(-0.53%) |
Feb 04, 2016 | 53.55 | 53.81 | 53.27 | 53.59 | 726,550 | -0.10(-0.18%) |
Feb 03, 2016 | 53.32 | 53.75 | 52.62 | 53.69 | 987,876 | +0.65(+1.22%) |
Feb 02, 2016 | 53.17 | 53.23 | 52.90 | 53.04 | 659,354 | -0.73(-1.36%) |
Feb 01, 2016 | 53.54 | 54.00 | 53.40 | 53.77 | 401,568 | -0.15(-0.27%) |
Jan 29, 2016 | 53.15 | 53.94 | 53.11 | 53.92 | 594,012 | +0.92(+1.74%) |
Jan 28, 2016 | 52.92 | 53.09 | 52.44 | 53.00 | 456,385 | +0.49(+0.94%) |
Jan 27, 2016 | 52.40 | 53.22 | 52.12 | 52.51 | 605,470 | -0.06(-0.11%) |
Jan 26, 2016 | 51.82 | 52.58 | 51.79 | 52.56 | 530,359 | +1.02(+1.98%) |
Jan 25, 2016 | 52.03 | 52.20 | 51.52 | 51.54 | 315,167 | -0.61(-1.17%) |
Jan 22, 2016 | 52.12 | 52.18 | 51.66 | 52.15 | 587,010 | +0.92(+1.79%) |
Jan 21, 2016 | 50.95 | 51.55 | 50.50 | 51.24 | 594,123 | +0.42(+0.82%) |
Jan 20, 2016 | 51.04 | 51.32 | 49.89 | 50.82 | 1,500,883 | -0.92(-1.79%) |
Jan 19, 2016 | 52.04 | 52.12 | 51.33 | 51.74 | 1,355,783 | +0.15(+0.30%) |
Jan 15, 2016 | 51.30 | 51.59 | 51.59 | 51.59 | 1,794,124 | -0.95(-1.82%) |
Jan 14, 2016 | 51.74 | 52.85 | 51.66 | 52.54 | 709,191 | +1.02(+1.98%) |
Jan 13, 2016 | 52.40 | 52.56 | 51.44 | 51.52 | 568,377 | -0.65(-1.25%) |
Jan 12, 2016 | 52.29 | 52.33 | 51.57 | 52.18 | 649,959 | +0.29(+0.55%) |
Jan 11, 2016 | 52.00 | 52.07 | 51.40 | 51.89 | 575,170 | +0.16(+0.31%) |
Jan 08, 2016 | 52.49 | 52.60 | 51.64 | 51.73 | 490,244 | -0.58(-1.11%) |
Jan 07, 2016 | 52.30 | 52.99 | 52.15 | 52.31 | 927,652 | -0.86(-1.61%) |
Jan 06, 2016 | 53.09 | 53.36 | 52.86 | 53.17 | 851,175 | -0.55(-1.02%) |
Jan 05, 2016 | 53.50 | 53.80 | 53.19 | 53.72 | 839,350 | +0.36(+0.67%) |
Jan 04, 2016 | 53.20 | 53.36 | 52.73 | 53.36 | 706,745 | -0.51(-0.94%) |
Dec 31, 2015 | 54.22 | 53.86 | 53.86 | 53.86 | 279,531 | -0.48(-0.89%) |
Dec 30, 2015 | 54.56 | 54.63 | 54.31 | 54.35 | 506,898 | -0.35(-0.64%) |
Dec 29, 2015 | 54.63 | 54.76 | 54.58 | 54.70 | 665,860 | +0.43(+0.78%) |
Dec 28, 2015 | 54.18 | 54.29 | 54.03 | 54.27 | 384,056 | -0.15(-0.28%) |
Dec 24, 2015 | 54.63 | 54.43 | 54.43 | 54.43 | 102,762 | -0.20(-0.37%) |
Dec 23, 2015 | 54.15 | 54.65 | 54.03 | 54.63 | 490,657 | +0.86(+1.61%) |
Dec 22, 2015 | 53.52 | 53.85 | 53.23 | 53.76 | 947,501 | +0.47(+0.89%) |
Dec 21, 2015 | 53.36 | 53.40 | 52.89 | 53.29 | 1,409,111 | +0.28(+0.52%) |
Dec 18, 2015 | 53.62 | 53.70 | 53.02 | 53.02 | 558,875 | -0.84(-1.57%) |
Dec 17, 2015 | 54.65 | 54.71 | 53.86 | 53.86 | 412,301 | -0.72(-1.32%) |
Dec 16, 2015 | 54.12 | 54.67 | 53.92 | 54.58 | 508,880 | +0.70(+1.31%) |
Dec 15, 2015 | 53.45 | 54.08 | 53.44 | 53.87 | 409,092 | +0.84(+1.58%) |
Dec 14, 2015 | 52.52 | 53.07 | 52.27 | 53.04 | 418,816 | +0.53(+1.01%) |
Dec 11, 2015 | 52.80 | 52.97 | 52.45 | 52.51 | 651,541 | -0.81(-1.53%) |
Dec 10, 2015 | 53.25 | 53.73 | 53.21 | 53.32 | 994,062 | +0.10(+0.19%) |
Dec 09, 2015 | 53.15 | 54.05 | 52.97 | 53.22 | 371,630 | -0.13(-0.25%) |
Dec 08, 2015 | 53.38 | 53.64 | 53.13 | 53.35 | 354,688 | -0.48(-0.89%) |
Dec 07, 2015 | 53.83 | 53.90 | 53.48 | 53.83 | 328,842 | -0.28(-0.52%) |
Dec 04, 2015 | 53.20 | 54.17 | 53.20 | 54.11 | 395,004 | +0.87(+1.64%) |
Dec 03, 2015 | 54.01 | 54.01 | 53.05 | 53.24 | 484,252 | -0.67(-1.24%) |
Dec 02, 2015 | 54.52 | 54.58 | 53.84 | 53.91 | 372,181 | -0.62(-1.15%) |
Dec 01, 2015 | 54.24 | 54.56 | 54.21 | 54.53 | 1,023,934 | +0.49(+0.90%) |
Nov 30, 2015 | 54.16 | 54.30 | 54.01 | 54.05 | 401,795 | -0.07(-0.13%) |
Nov 27, 2015 | 53.99 | 54.16 | 53.97 | 54.12 | 161,223 | +0.07(+0.13%) |
Nov 25, 2015 | 54.00 | 54.05 | 54.05 | 54.05 | 452,980 | -0.03(-0.05%) |
Nov 24, 2015 | 53.63 | 54.23 | 53.63 | 54.08 | 882,255 | +0.23(+0.42%) |
Nov 23, 2015 | 53.85 | 54.00 | 53.71 | 53.85 | 245,837 | -0.01(-0.03%) |
Nov 20, 2015 | 54.22 | 54.36 | 53.80 | 53.87 | 256,133 | -0.13(-0.24%) |
Nov 19, 2015 | 53.82 | 54.09 | 53.82 | 54.00 | 249,551 | +0.16(+0.30%) |
Nov 18, 2015 | 53.45 | 53.90 | 53.30 | 53.84 | 270,724 | +0.48(+0.90%) |
Nov 17, 2015 | 53.49 | 53.79 | 53.22 | 53.36 | 275,808 | -0.12(-0.23%) |
Nov 16, 2015 | 52.46 | 53.50 | 52.46 | 53.48 | 308,508 | +1.00(+1.91%) |
Nov 13, 2015 | 52.91 | 53.04 | 52.47 | 52.48 | 662,364 | -0.57(-1.07%) |
Nov 12, 2015 | 53.50 | 53.56 | 53.02 | 53.05 | 270,321 | -0.78(-1.44%) |
Nov 11, 2015 | 53.96 | 54.04 | 53.79 | 53.82 | 178,600 | -0.01(-0.01%) |
Nov 10, 2015 | 53.68 | 53.89 | 53.59 | 53.83 | 456,219 | +0.10(+0.19%) |
Nov 09, 2015 | 54.07 | 54.07 | 53.55 | 53.73 | 941,248 | -0.53(-0.98%) |
Nov 06, 2015 | 54.50 | 54.50 | 53.79 | 54.26 | 205,244 | -0.49(-0.90%) |
Nov 05, 2015 | 55.09 | 55.11 | 54.63 | 54.75 | 220,856 | -0.42(-0.76%) |
Nov 04, 2015 | 55.55 | 55.56 | 55.07 | 55.17 | 375,295 | -0.27(-0.49%) |
Nov 03, 2015 | 55.23 | 55.59 | 55.10 | 55.44 | 321,544 | +0.20(+0.36%) |
Nov 02, 2015 | 54.69 | 55.29 | 54.69 | 55.25 | 599,569 | +0.58(+1.06%) |
Oct 30, 2015 | 54.85 | 55.03 | 54.65 | 54.67 | 297,282 | -0.10(-0.19%) |
Oct 29, 2015 | 54.74 | 54.83 | 54.55 | 54.77 | 280,510 | -0.14(-0.25%) |
Oct 28, 2015 | 54.58 | 54.97 | 54.26 | 54.91 | 331,634 | +0.46(+0.84%) |
Oct 27, 2015 | 54.48 | 54.52 | 54.23 | 54.45 | 201,305 | -0.17(-0.32%) |
Oct 26, 2015 | 54.93 | 54.98 | 54.59 | 54.62 | 474,364 | -0.40(-0.73%) |
Oct 23, 2015 | 55.12 | 55.12 | 54.79 | 55.02 | 347,798 | +0.16(+0.29%) |
Oct 22, 2015 | 53.97 | 54.93 | 53.97 | 54.86 | 386,177 | +1.13(+2.10%) |
Oct 21, 2015 | 53.98 | 54.16 | 53.68 | 53.74 | 830,202 | -0.20(-0.36%) |
Oct 20, 2015 | 53.91 | 54.07 | 53.82 | 53.93 | 1,464,403 | -0.16(-0.30%) |
Oct 19, 2015 | 54.01 | 54.09 | 53.81 | 54.09 | 335,978 | -0.13(-0.24%) |
Oct 16, 2015 | 53.95 | 54.22 | 53.89 | 54.22 | 509,693 | +0.40(+0.74%) |
Oct 15, 2015 | 53.28 | 53.82 | 53.19 | 53.82 | 274,692 | +0.67(+1.26%) |
Oct 14, 2015 | 52.97 | 53.29 | 52.94 | 53.15 | 475,971 | +0.15(+0.27%) |
Oct 13, 2015 | 53.04 | 53.26 | 52.93 | 53.01 | 921,726 | -0.23(-0.44%) |
Oct 12, 2015 | 53.19 | 53.26 | 53.10 | 53.24 | 599,643 | +0.02(+0.04%) |
Oct 09, 2015 | 53.40 | 53.42 | 53.08 | 53.22 | 234,736 | -0.11(-0.20%) |
Oct 08, 2015 | 52.65 | 53.35 | 52.62 | 53.33 | 887,305 | +0.55(+1.03%) |
Oct 07, 2015 | 52.57 | 52.82 | 52.32 | 52.78 | 433,171 | +0.54(+1.03%) |
Oct 06, 2015 | 52.18 | 52.42 | 52.07 | 52.25 | 397,271 | +0.06(+0.11%) |
Oct 05, 2015 | 51.52 | 52.22 | 51.51 | 52.19 | 500,826 | +1.02(+2.00%) |
Oct 02, 2015 | 50.02 | 51.16 | 49.91 | 51.16 | 506,463 | +0.78(+1.54%) |
Oct 01, 2015 | 50.70 | 50.81 | 49.96 | 50.39 | 359,482 | -0.18(-0.36%) |
Sep 30, 2015 | 50.32 | 50.59 | 50.16 | 50.57 | 365,887 | +0.73(+1.46%) |
Sep 29, 2015 | 49.78 | 50.03 | 49.56 | 49.84 | 1,021,326 | +0.16(+0.32%) |
Sep 28, 2015 | 50.17 | 50.23 | 49.61 | 49.68 | 321,972 | -0.73(-1.46%) |
Sep 25, 2015 | 50.55 | 50.82 | 50.20 | 50.41 | 349,883 | +0.21(+0.42%) |
Sep 24, 2015 | 49.76 | 50.32 | 49.66 | 50.20 | 391,795 | +0.13(+0.26%) |
Sep 23, 2015 | 50.33 | 50.34 | 49.92 | 50.07 | 654,986 | -0.16(-0.31%) |
Sep 22, 2015 | 50.17 | 50.33 | 49.99 | 50.23 | 320,884 | -0.47(-0.92%) |
Sep 21, 2015 | 50.77 | 50.93 | 50.51 | 50.70 | 309,544 | +0.17(+0.33%) |
Sep 18, 2015 | 50.60 | 51.01 | 50.36 | 50.53 | 349,305 | -0.71(-1.39%) |
Sep 17, 2015 | 51.15 | 51.91 | 51.05 | 51.24 | 545,208 | -0.04(-0.07%) |
Sep 16, 2015 | 50.95 | 51.34 | 50.91 | 51.28 | 476,894 | +0.50(+0.99%) |
Sep 15, 2015 | 50.23 | 50.87 | 50.19 | 50.78 | 213,556 | +0.66(+1.32%) |
Sep 14, 2015 | 50.30 | 50.30 | 49.96 | 50.12 | 1,542,469 | -0.17(-0.34%) |
Sep 11, 2015 | 49.95 | 50.29 | 49.78 | 50.29 | 317,871 | +0.19(+0.39%) |
Sep 10, 2015 | 49.89 | 50.36 | 49.81 | 50.09 | 221,231 | +0.17(+0.35%) |
Sep 09, 2015 | 51.06 | 51.10 | 49.82 | 49.92 | 214,114 | -0.77(-1.52%) |
Sep 08, 2015 | 50.35 | 50.70 | 50.16 | 50.69 | 204,883 | +1.08(+2.17%) |
Sep 04, 2015 | 49.95 | 49.61 | 49.61 | 49.61 | 231,082 | -0.84(-1.67%) |
Sep 03, 2015 | 50.49 | 50.92 | 50.28 | 50.45 | 313,357 | +0.17(+0.34%) |
Sep 02, 2015 | 50.10 | 50.28 | 49.71 | 50.28 | 306,563 | +0.67(+1.35%) |
Sep 01, 2015 | 50.56 | 50.56 | 49.33 | 49.61 | 699,471 | -1.46(-2.86%) |
Aug 31, 2015 | 51.10 | 51.17 | 50.71 | 51.07 | 535,151 | -0.27(-0.53%) |
Aug 28, 2015 | 51.14 | 51.44 | 51.02 | 51.35 | 239,214 | +0.00(+0.00%) |
Aug 27, 2015 | 50.86 | 51.35 | 50.38 | 51.35 | 452,134 | +1.14(+2.28%) |
Aug 26, 2015 | 49.06 | 50.25 | 48.83 | 50.20 | 717,731 | +1.63(+3.35%) |
Aug 25, 2015 | 49.93 | 51.12 | 48.53 | 48.58 | 893,671 | -0.86(-1.75%) |
Aug 24, 2015 | 48.78 | 51.51 | 28.78 | 49.44 | 2,055,325 | -1.90(-3.70%) |
Aug 21, 2015 | 52.08 | 52.43 | 51.32 | 51.34 | 1,118,594 | -1.22(-2.33%) |
Aug 20, 2015 | 52.89 | 53.13 | 52.54 | 52.56 | 326,474 | -0.69(-1.30%) |
Aug 19, 2015 | 53.47 | 53.61 | 52.96 | 53.25 | 410,787 | -0.40(-0.75%) |
Aug 18, 2015 | 53.76 | 53.79 | 53.58 | 53.65 | 771,434 | -0.22(-0.40%) |
Aug 17, 2015 | 53.57 | 53.87 | 53.42 | 53.87 | 168,584 | +0.12(+0.23%) |
Aug 14, 2015 | 53.52 | 53.75 | 53.43 | 53.75 | 217,181 | +0.22(+0.40%) |
Aug 13, 2015 | 53.65 | 53.72 | 53.44 | 53.53 | 422,095 | -0.14(-0.27%) |
Aug 12, 2015 | 53.14 | 53.74 | 53.00 | 53.68 | 276,930 | +0.17(+0.32%) |
Aug 11, 2015 | 53.34 | 53.53 | 53.25 | 53.50 | 251,034 | -0.20(-0.38%) |
Aug 10, 2015 | 53.25 | 53.70 | 53.25 | 53.70 | 315,818 | +0.62(+1.17%) |
Aug 07, 2015 | 53.22 | 53.22 | 52.92 | 53.09 | 395,199 | -0.22(-0.40%) |
Aug 06, 2015 | 53.37 | 53.37 | 53.11 | 53.30 | 445,131 | -0.04(-0.08%) |
Aug 05, 2015 | 53.59 | 53.68 | 53.34 | 53.34 | 230,962 | +0.08(+0.15%) |
Aug 04, 2015 | 53.45 | 53.54 | 53.16 | 53.27 | 330,389 | -0.18(-0.34%) |
Aug 03, 2015 | 53.64 | 53.64 | 53.23 | 53.45 | 450,315 | -0.24(-0.44%) |
Jul 31, 2015 | 53.99 | 54.01 | 53.63 | 53.68 | 723,066 | -0.25(-0.47%) |
Jul 30, 2015 | 53.87 | 53.98 | 53.70 | 53.93 | 184,382 | -0.04(-0.08%) |
Jul 29, 2015 | 53.67 | 54.06 | 53.55 | 53.98 | 261,052 | +0.34(+0.63%) |
Jul 28, 2015 | 53.18 | 53.68 | 53.09 | 53.64 | 740,359 | +0.70(+1.32%) |
Jul 27, 2015 | 52.72 | 53.03 | 52.67 | 52.94 | 292,600 | +0.01(+0.03%) |
Jul 24, 2015 | 53.43 | 53.43 | 52.91 | 52.93 | 206,326 | -0.41(-0.77%) |
Jul 23, 2015 | 53.63 | 53.63 | 53.24 | 53.34 | 461,539 | -0.21(-0.39%) |
Jul 22, 2015 | 53.70 | 53.84 | 53.44 | 53.55 | 208,424 | -0.24(-0.45%) |
Jul 21, 2015 | 53.97 | 54.00 | 53.67 | 53.79 | 451,275 | -0.41(-0.76%) |
Jul 20, 2015 | 54.26 | 54.26 | 54.05 | 54.20 | 937,087 | -0.03(-0.05%) |
Jul 17, 2015 | 54.37 | 54.37 | 54.13 | 54.23 | 173,842 | -0.21(-0.38%) |
Jul 16, 2015 | 54.22 | 54.47 | 54.19 | 54.44 | 218,560 | +0.46(+0.85%) |
Jul 15, 2015 | 54.02 | 54.14 | 53.85 | 53.98 | 276,603 | -0.13(-0.24%) |
Jul 14, 2015 | 53.85 | 54.16 | 53.81 | 54.11 | 305,935 | +0.18(+0.33%) |
Jul 13, 2015 | 53.86 | 53.96 | 53.78 | 53.93 | 198,914 | +0.35(+0.66%) |
Jul 10, 2015 | 53.47 | 53.72 | 53.42 | 53.58 | 260,842 | +0.50(+0.95%) |
Jul 09, 2015 | 53.65 | 53.82 | 53.07 | 53.07 | 308,322 | -0.06(-0.11%) |
Jul 08, 2015 | 53.40 | 53.50 | 53.08 | 53.13 | 544,774 | -0.61(-1.14%) |
Jul 07, 2015 | 53.22 | 53.83 | 52.93 | 53.74 | 322,159 | +0.63(+1.19%) |
Jul 06, 2015 | 53.02 | 53.27 | 52.93 | 53.11 | 350,833 | -0.22(-0.40%) |
Jul 02, 2015 | 53.31 | 53.32 | 53.32 | 53.32 | 662,658 | +0.14(+0.27%) |
Jul 01, 2015 | 53.27 | 53.27 | 52.99 | 53.18 | 481,596 | +0.27(+0.50%) |
Jun 30, 2015 | 53.40 | 53.40 | 52.83 | 52.91 | 446,471 | -0.12(-0.22%) |
Jun 29, 2015 | 53.42 | 53.68 | 53.01 | 53.03 | 498,617 | -0.83(-1.54%) |
Jun 26, 2015 | 53.82 | 53.86 | 53.64 | 53.86 | 411,628 | +0.12(+0.21%) |
Jun 25, 2015 | 54.09 | 54.09 | 53.73 | 53.74 | 316,877 | -0.22(-0.40%) |
Jun 24, 2015 | 54.23 | 54.26 | 53.96 | 53.96 | 358,282 | -0.32(-0.59%) |
Jun 23, 2015 | 54.38 | 54.43 | 54.20 | 54.28 | 261,691 | -0.03(-0.05%) |
Jun 22, 2015 | 54.30 | 54.50 | 54.26 | 54.30 | 284,326 | +0.18(+0.33%) |
Jun 19, 2015 | 54.30 | 54.40 | 54.13 | 54.13 | 201,758 | -0.27(-0.50%) |
Jun 18, 2015 | 54.06 | 54.54 | 53.96 | 54.40 | 446,106 | +0.53(+0.98%) |
Jun 17, 2015 | 53.87 | 53.99 | 53.56 | 53.87 | 227,208 | +0.11(+0.20%) |
Jun 16, 2015 | 53.55 | 53.77 | 53.33 | 53.76 | 376,396 | +0.33(+0.63%) |
Jun 15, 2015 | 53.44 | 53.56 | 53.32 | 53.43 | 1,536,362 | -0.28(-0.52%) |
Jun 12, 2015 | 53.90 | 53.92 | 53.64 | 53.71 | 299,036 | -0.43(-0.80%) |
Jun 11, 2015 | 54.13 | 54.22 | 54.01 | 54.14 | 248,539 | +0.14(+0.25%) |
Jun 10, 2015 | 53.83 | 54.11 | 53.79 | 54.01 | 210,311 | +0.46(+0.86%) |
Jun 09, 2015 | 53.55 | 53.72 | 53.46 | 53.54 | 411,635 | +0.07(+0.13%) |
Jun 08, 2015 | 53.47 | 53.60 | 53.36 | 53.47 | 423,056 | -0.05(-0.09%) |
Jun 05, 2015 | 53.83 | 53.84 | 53.47 | 53.52 | 374,831 | -0.41(-0.75%) |
Jun 04, 2015 | 54.14 | 54.31 | 53.88 | 53.93 | 335,217 | -0.39(-0.72%) |
Jun 03, 2015 | 54.48 | 54.55 | 54.26 | 54.32 | 285,184 | -0.06(-0.10%) |
Jun 02, 2015 | 54.45 | 54.52 | 54.21 | 54.38 | 522,746 | -0.11(-0.20%) |
Jun 01, 2015 | 54.75 | 54.75 | 54.35 | 54.48 | 362,450 | -0.08(-0.14%) |
May 29, 2015 | 54.75 | 54.75 | 54.45 | 54.56 | 461,683 | -0.19(-0.35%) |
May 28, 2015 | 54.65 | 54.78 | 54.52 | 54.75 | 1,147,748 | +0.01(+0.01%) |
May 27, 2015 | 54.68 | 54.81 | 54.53 | 54.75 | 1,499,598 | +0.17(+0.31%) |
May 26, 2015 | 54.85 | 54.85 | 54.42 | 54.58 | 430,652 | -0.41(-0.74%) |
May 22, 2015 | 55.15 | 54.98 | 54.98 | 54.98 | 218,983 | -0.28(-0.52%) |
May 21, 2015 | 55.15 | 55.34 | 55.11 | 55.27 | 207,093 | +0.16(+0.28%) |
May 20, 2015 | 55.09 | 55.29 | 54.98 | 55.11 | 258,331 | +0.11(+0.19%) |
May 19, 2015 | 55.13 | 55.13 | 54.83 | 55.00 | 2,107,937 | -0.13(-0.23%) |
May 18, 2015 | 55.11 | 55.18 | 55.01 | 55.13 | 186,359 | -0.05(-0.09%) |
May 15, 2015 | 55.00 | 55.19 | 54.96 | 55.18 | 332,704 | +0.19(+0.35%) |
May 14, 2015 | 54.76 | 55.03 | 54.70 | 54.99 | 281,829 | +0.51(+0.93%) |
May 13, 2015 | 54.67 | 54.83 | 54.40 | 54.48 | 367,239 | -0.06(-0.10%) |
May 12, 2015 | 54.40 | 54.66 | 54.14 | 54.54 | 342,644 | -0.03(-0.05%) |
May 11, 2015 | 55.05 | 55.05 | 54.55 | 54.57 | 308,573 | -0.52(-0.94%) |
May 08, 2015 | 54.96 | 55.18 | 54.92 | 55.09 | 223,374 | +0.59(+1.09%) |
May 07, 2015 | 54.40 | 54.68 | 54.24 | 54.50 | 255,072 | +0.00(+0.00%) |
May 06, 2015 | 54.83 | 54.99 | 54.21 | 54.50 | 249,498 | -0.14(-0.25%) |
May 05, 2015 | 55.24 | 55.24 | 54.58 | 54.63 | 1,391,517 | -0.57(-1.03%) |
May 04, 2015 | 55.28 | 55.45 | 55.19 | 55.20 | 202,514 | +0.01(+0.01%) |