Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.69 | 55.80 | 55.65 | 55.75 | 164,922 | -0.02(-0.03%) |
Apr 28, 2016 | 55.59 | 55.76 | 55.58 | 55.76 | 40,893 | +0.15(+0.27%) |
Apr 27, 2016 | 55.51 | 55.62 | 55.44 | 55.61 | 65,550 | +0.21(+0.38%) |
Apr 26, 2016 | 55.45 | 55.49 | 55.38 | 55.40 | 88,795 | -0.07(-0.12%) |
Apr 25, 2016 | 55.50 | 55.64 | 55.47 | 55.47 | 99,888 | -0.09(-0.17%) |
Apr 22, 2016 | 55.55 | 55.59 | 55.50 | 55.56 | 117,014 | -0.00(-0.01%) |
Apr 21, 2016 | 55.54 | 55.61 | 55.49 | 55.56 | 462,913 | -0.07(-0.13%) |
Apr 20, 2016 | 55.79 | 55.85 | 55.59 | 55.64 | 194,885 | -0.16(-0.28%) |
Apr 19, 2016 | 55.81 | 55.85 | 55.75 | 55.79 | 73,583 | -0.08(-0.14%) |
Apr 18, 2016 | 55.84 | 55.87 | 55.82 | 55.87 | 88,678 | -0.04(-0.08%) |
Apr 15, 2016 | 55.83 | 55.95 | 55.81 | 55.92 | 74,870 | +0.14(+0.25%) |
Apr 14, 2016 | 55.80 | 55.85 | 55.75 | 55.78 | 62,957 | -0.09(-0.16%) |
Apr 13, 2016 | 55.83 | 55.91 | 55.81 | 55.86 | 60,086 | -0.02(-0.03%) |
Apr 12, 2016 | 55.92 | 55.94 | 55.84 | 55.88 | 79,852 | -0.13(-0.23%) |
Apr 11, 2016 | 55.95 | 56.06 | 55.92 | 56.01 | 106,361 | -0.02(-0.03%) |
Apr 08, 2016 | 55.96 | 56.04 | 55.94 | 56.02 | 97,647 | -0.07(-0.12%) |
Apr 07, 2016 | 56.01 | 56.09 | 55.96 | 56.09 | 103,581 | +0.23(+0.42%) |
Apr 06, 2016 | 55.94 | 55.95 | 55.82 | 55.86 | 180,270 | -0.10(-0.18%) |
Apr 05, 2016 | 55.97 | 55.97 | 55.89 | 55.96 | 202,289 | +0.14(+0.26%) |
Apr 04, 2016 | 55.84 | 55.86 | 55.77 | 55.81 | 696,565 | +0.03(+0.06%) |
Apr 01, 2016 | 55.81 | 55.83 | 55.72 | 55.78 | 417,022 | -0.06(-0.11%) |
Mar 31, 2016 | 55.72 | 55.86 | 55.68 | 55.84 | 48,351 | +0.13(+0.23%) |
Mar 30, 2016 | 55.61 | 55.71 | 55.55 | 55.71 | 114,013 | +0.04(+0.08%) |
Mar 29, 2016 | 55.45 | 55.67 | 55.45 | 55.67 | 123,886 | +0.28(+0.50%) |
Mar 28, 2016 | 55.37 | 55.46 | 55.36 | 55.39 | 204,214 | +0.02(+0.03%) |
Mar 24, 2016 | 55.45 | 55.38 | 55.38 | 55.38 | 393,709 | -0.05(-0.09%) |
Mar 23, 2016 | 55.28 | 55.43 | 55.26 | 55.43 | 59,674 | +0.22(+0.40%) |
Mar 22, 2016 | 55.40 | 55.42 | 55.20 | 55.21 | 143,637 | -0.12(-0.21%) |
Mar 21, 2016 | 55.35 | 55.38 | 55.29 | 55.33 | 260,319 | -0.09(-0.17%) |
Mar 18, 2016 | 55.35 | 55.46 | 55.35 | 55.42 | 83,705 | +0.12(+0.21%) |
Mar 17, 2016 | 55.33 | 55.36 | 55.29 | 55.30 | 67,822 | +0.04(+0.08%) |
Mar 16, 2016 | 54.96 | 55.28 | 54.91 | 55.26 | 114,060 | +0.23(+0.41%) |
Mar 15, 2016 | 55.12 | 55.12 | 55.01 | 55.03 | 53,669 | -0.01(-0.02%) |
Mar 14, 2016 | 55.03 | 55.12 | 55.02 | 55.04 | 70,499 | +0.01(+0.01%) |
Mar 11, 2016 | 55.09 | 55.12 | 55.00 | 55.04 | 58,465 | -0.11(-0.21%) |
Mar 10, 2016 | 55.23 | 55.27 | 55.08 | 55.15 | 72,078 | -0.16(-0.29%) |
Mar 09, 2016 | 55.31 | 55.34 | 55.24 | 55.31 | 93,669 | -0.11(-0.20%) |
Mar 08, 2016 | 55.38 | 55.46 | 55.38 | 55.42 | 48,057 | +0.22(+0.40%) |
Mar 07, 2016 | 55.24 | 55.24 | 55.17 | 55.20 | 93,173 | -0.08(-0.15%) |
Mar 04, 2016 | 55.35 | 55.38 | 55.21 | 55.28 | 152,266 | -0.13(-0.23%) |
Mar 03, 2016 | 55.35 | 55.46 | 55.33 | 55.41 | 457,624 | +0.02(+0.03%) |
Mar 02, 2016 | 55.32 | 55.42 | 55.30 | 55.39 | 504,328 | -0.02(-0.03%) |
Mar 01, 2016 | 55.72 | 55.75 | 55.41 | 55.41 | 128,740 | -0.30(-0.55%) |
Feb 29, 2016 | 55.64 | 55.75 | 55.64 | 55.72 | 69,913 | +0.08(+0.14%) |
Feb 26, 2016 | 55.71 | 55.73 | 55.60 | 55.64 | 55,499 | -0.24(-0.42%) |
Feb 25, 2016 | 55.83 | 55.92 | 55.80 | 55.88 | 49,613 | +0.13(+0.23%) |
Feb 24, 2016 | 55.92 | 55.99 | 55.68 | 55.75 | 100,632 | -0.01(-0.02%) |
Feb 23, 2016 | 55.58 | 55.78 | 55.55 | 55.76 | 148,343 | +0.08(+0.15%) |
Feb 22, 2016 | 55.67 | 55.71 | 55.62 | 55.67 | 88,098 | -0.01(-0.02%) |
Feb 19, 2016 | 55.72 | 55.76 | 55.66 | 55.68 | 66,217 | -0.08(-0.14%) |
Feb 18, 2016 | 55.56 | 55.78 | 55.56 | 55.76 | 66,016 | +0.20(+0.36%) |
Feb 17, 2016 | 55.56 | 55.60 | 55.45 | 55.56 | 99,484 | -0.10(-0.18%) |
Feb 16, 2016 | 55.46 | 55.79 | 55.46 | 55.66 | 225,724 | -0.18(-0.33%) |
Feb 12, 2016 | 55.88 | 55.84 | 55.84 | 55.84 | 80,725 | -0.20(-0.36%) |
Feb 11, 2016 | 56.16 | 56.26 | 55.96 | 56.04 | 166,848 | +0.19(+0.33%) |
Feb 10, 2016 | 55.79 | 55.93 | 55.72 | 55.86 | 80,020 | +0.08(+0.14%) |
Feb 09, 2016 | 55.94 | 55.98 | 55.78 | 55.78 | 120,703 | -0.01(-0.02%) |
Feb 08, 2016 | 55.70 | 55.86 | 55.69 | 55.79 | 205,764 | +0.24(+0.42%) |
Feb 05, 2016 | 55.48 | 55.58 | 55.41 | 55.56 | 150,615 | +0.03(+0.05%) |
Feb 04, 2016 | 55.49 | 55.56 | 55.46 | 55.53 | 263,830 | +0.07(+0.12%) |
Feb 03, 2016 | 55.46 | 55.67 | 55.44 | 55.46 | 179,594 | +0.00(+0.00%) |
Feb 02, 2016 | 55.38 | 55.51 | 55.35 | 55.46 | 195,782 | +0.24(+0.43%) |
Feb 01, 2016 | 55.25 | 55.30 | 55.15 | 55.23 | 418,054 | -0.07(-0.13%) |
Jan 29, 2016 | 55.27 | 55.31 | 55.17 | 55.30 | 231,355 | +0.20(+0.37%) |
Jan 28, 2016 | 55.00 | 55.12 | 54.99 | 55.10 | 79,442 | +0.08(+0.15%) |
Jan 27, 2016 | 54.96 | 55.04 | 54.72 | 55.01 | 195,482 | +0.01(+0.02%) |
Jan 26, 2016 | 54.98 | 55.06 | 54.95 | 55.01 | 100,553 | +0.03(+0.05%) |
Jan 25, 2016 | 54.90 | 54.98 | 54.88 | 54.98 | 96,915 | +0.10(+0.18%) |
Jan 22, 2016 | 54.84 | 54.90 | 54.76 | 54.88 | 92,650 | -0.08(-0.15%) |
Jan 21, 2016 | 55.04 | 55.12 | 54.94 | 54.96 | 130,463 | -0.08(-0.14%) |
Jan 20, 2016 | 55.00 | 55.17 | 54.98 | 55.04 | 314,628 | +0.17(+0.31%) |
Jan 19, 2016 | 54.86 | 54.91 | 54.80 | 54.87 | 608,790 | -0.06(-0.11%) |
Jan 15, 2016 | 55.01 | 54.93 | 54.93 | 54.93 | 191,509 | +0.18(+0.33%) |
Jan 14, 2016 | 54.77 | 54.83 | 54.63 | 54.75 | 97,024 | -0.09(-0.16%) |
Jan 13, 2016 | 54.67 | 54.85 | 54.60 | 54.84 | 107,861 | +0.19(+0.35%) |
Jan 12, 2016 | 54.48 | 54.82 | 54.46 | 54.64 | 383,300 | +0.12(+0.22%) |
Jan 11, 2016 | 54.52 | 54.59 | 54.48 | 54.53 | 119,346 | -0.09(-0.17%) |
Jan 08, 2016 | 54.47 | 54.63 | 54.43 | 54.62 | 244,499 | +0.13(+0.23%) |
Jan 07, 2016 | 54.50 | 54.50 | 54.32 | 54.49 | 56,811 | -0.02(-0.03%) |
Jan 06, 2016 | 54.33 | 54.51 | 54.26 | 54.51 | 104,658 | +0.33(+0.60%) |
Jan 05, 2016 | 54.17 | 54.24 | 54.12 | 54.18 | 87,537 | +0.02(+0.03%) |
Jan 04, 2016 | 54.17 | 54.27 | 54.16 | 54.17 | 141,307 | +0.03(+0.05%) |
Dec 31, 2015 | 54.08 | 54.14 | 54.14 | 54.14 | 389,445 | +0.18(+0.34%) |
Dec 30, 2015 | 53.91 | 54.02 | 53.91 | 53.96 | 87,735 | +0.03(+0.06%) |
Dec 29, 2015 | 54.08 | 54.08 | 53.91 | 53.92 | 46,648 | -0.18(-0.34%) |
Dec 28, 2015 | 54.13 | 54.17 | 54.08 | 54.11 | 66,336 | +0.02(+0.03%) |
Dec 24, 2015 | 54.10 | 54.09 | 54.09 | 54.09 | 50,347 | +0.03(+0.06%) |
Dec 23, 2015 | 54.08 | 54.10 | 54.01 | 54.06 | 108,074 | -0.09(-0.16%) |
Dec 22, 2015 | 54.14 | 54.19 | 54.09 | 54.14 | 85,153 | -0.08(-0.14%) |
Dec 21, 2015 | 54.24 | 54.26 | 54.21 | 54.22 | 55,057 | -0.01(-0.02%) |
Dec 18, 2015 | 54.15 | 54.43 | 54.14 | 54.23 | 91,569 | +0.15(+0.28%) |
Dec 17, 2015 | 54.02 | 54.10 | 54.01 | 54.08 | 40,291 | +0.09(+0.17%) |
Dec 16, 2015 | 54.05 | 54.29 | 53.75 | 53.98 | 48,131 | -0.05(-0.09%) |
Dec 15, 2015 | 54.06 | 54.13 | 54.02 | 54.03 | 32,281 | -0.17(-0.31%) |
Dec 14, 2015 | 54.32 | 54.37 | 54.17 | 54.20 | 55,386 | -0.26(-0.48%) |
Dec 11, 2015 | 54.28 | 54.49 | 54.28 | 54.46 | 157,124 | +0.34(+0.62%) |
Dec 10, 2015 | 54.25 | 54.25 | 54.13 | 54.13 | 51,055 | -0.11(-0.20%) |
Dec 09, 2015 | 54.14 | 54.28 | 54.09 | 54.24 | 40,566 | +0.07(+0.12%) |
Dec 08, 2015 | 54.19 | 54.20 | 54.13 | 54.17 | 28,385 | +0.02(+0.04%) |
Dec 07, 2015 | 54.00 | 54.20 | 54.00 | 54.15 | 37,934 | +0.14(+0.26%) |
Dec 04, 2015 | 54.03 | 54.09 | 53.98 | 54.01 | 94,735 | +0.07(+0.12%) |
Dec 03, 2015 | 54.04 | 54.10 | 53.83 | 53.94 | 97,977 | -0.27(-0.50%) |
Dec 02, 2015 | 54.22 | 54.25 | 54.16 | 54.21 | 56,134 | -0.10(-0.18%) |
Dec 01, 2015 | 54.16 | 54.37 | 54.16 | 54.31 | 130,942 | +0.17(+0.31%) |
Nov 30, 2015 | 54.13 | 54.21 | 54.13 | 54.15 | 111,166 | -0.06(-0.11%) |
Nov 27, 2015 | 54.20 | 54.23 | 54.18 | 54.20 | 9,207 | +0.06(+0.11%) |
Nov 25, 2015 | 54.10 | 54.15 | 54.15 | 54.15 | 19,109 | +0.03(+0.06%) |
Nov 24, 2015 | 54.14 | 54.17 | 54.09 | 54.11 | 49,728 | +0.06(+0.11%) |
Nov 23, 2015 | 53.99 | 54.11 | 53.98 | 54.05 | 38,827 | +0.03(+0.05%) |
Nov 20, 2015 | 54.13 | 54.13 | 54.02 | 54.03 | 30,659 | -0.07(-0.14%) |
Nov 19, 2015 | 54.07 | 54.12 | 54.07 | 54.10 | 22,345 | +0.07(+0.12%) |
Nov 18, 2015 | 54.04 | 54.06 | 53.99 | 54.04 | 21,207 | -0.04(-0.08%) |
Nov 17, 2015 | 53.94 | 54.10 | 53.94 | 54.08 | 32,602 | -0.03(-0.05%) |
Nov 16, 2015 | 54.12 | 54.14 | 54.02 | 54.10 | 30,597 | +0.03(+0.05%) |
Nov 13, 2015 | 54.00 | 54.08 | 53.97 | 54.08 | 19,369 | +0.15(+0.28%) |
Nov 12, 2015 | 53.87 | 54.05 | 53.87 | 53.93 | 22,134 | +0.08(+0.14%) |
Nov 11, 2015 | 54.00 | 54.00 | 53.82 | 53.85 | 34,425 | -0.02(-0.04%) |
Nov 10, 2015 | 53.81 | 53.94 | 53.81 | 53.88 | 31,199 | +0.06(+0.11%) |
Nov 09, 2015 | 53.73 | 53.85 | 53.73 | 53.82 | 71,319 | -0.02(-0.03%) |
Nov 06, 2015 | 53.84 | 53.88 | 53.78 | 53.84 | 40,403 | -0.25(-0.46%) |
Nov 05, 2015 | 54.10 | 54.11 | 54.06 | 54.09 | 39,900 | -0.03(-0.05%) |
Nov 04, 2015 | 54.17 | 54.21 | 54.05 | 54.11 | 45,375 | -0.08(-0.14%) |
Nov 03, 2015 | 54.23 | 54.25 | 54.16 | 54.19 | 57,795 | -0.07(-0.12%) |
Nov 02, 2015 | 54.29 | 54.33 | 54.25 | 54.25 | 346,028 | -0.11(-0.21%) |
Oct 30, 2015 | 54.36 | 54.41 | 54.30 | 54.37 | 158,232 | -0.03(-0.05%) |
Oct 29, 2015 | 54.48 | 54.48 | 54.34 | 54.39 | 76,392 | -0.18(-0.32%) |
Oct 28, 2015 | 54.74 | 54.78 | 54.49 | 54.57 | 75,719 | -0.20(-0.36%) |
Oct 27, 2015 | 54.75 | 54.83 | 54.75 | 54.76 | 102,701 | +0.06(+0.11%) |
Oct 26, 2015 | 54.63 | 54.71 | 54.63 | 54.70 | 123,234 | +0.06(+0.11%) |
Oct 23, 2015 | 54.69 | 54.69 | 54.62 | 54.64 | 76,589 | -0.17(-0.32%) |
Oct 22, 2015 | 54.79 | 54.85 | 54.77 | 54.82 | 30,259 | +0.02(+0.04%) |
Oct 21, 2015 | 54.76 | 54.82 | 54.74 | 54.79 | 38,442 | +0.09(+0.17%) |
Oct 20, 2015 | 54.71 | 54.73 | 54.68 | 54.70 | 41,918 | -0.13(-0.23%) |
Oct 19, 2015 | 54.82 | 54.84 | 54.73 | 54.83 | 53,739 | +0.01(+0.02%) |
Oct 16, 2015 | 54.86 | 54.87 | 54.79 | 54.82 | 56,381 | -0.01(-0.02%) |
Oct 15, 2015 | 54.91 | 54.93 | 54.83 | 54.83 | 43,168 | -0.23(-0.41%) |
Oct 14, 2015 | 54.89 | 55.05 | 54.85 | 55.05 | 27,132 | +0.29(+0.53%) |
Oct 13, 2015 | 54.75 | 54.79 | 54.67 | 54.76 | 246,440 | +0.03(+0.05%) |
Oct 12, 2015 | 54.69 | 54.75 | 54.67 | 54.74 | 20,464 | +0.13(+0.23%) |
Oct 09, 2015 | 54.60 | 54.64 | 54.55 | 54.61 | 33,727 | -0.04(-0.08%) |
Oct 08, 2015 | 54.72 | 54.74 | 54.60 | 54.65 | 65,263 | -0.10(-0.18%) |
Oct 07, 2015 | 54.73 | 54.75 | 54.67 | 54.75 | 58,370 | -0.07(-0.12%) |
Oct 06, 2015 | 54.75 | 54.83 | 54.73 | 54.82 | 48,129 | +0.09(+0.17%) |
Oct 05, 2015 | 54.87 | 54.87 | 54.70 | 54.73 | 258,376 | -0.19(-0.35%) |
Oct 02, 2015 | 55.03 | 55.11 | 54.85 | 54.92 | 57,022 | +0.20(+0.37%) |
Oct 01, 2015 | 54.74 | 54.77 | 54.69 | 54.72 | 77,787 | +0.01(+0.02%) |
Sep 30, 2015 | 54.62 | 54.72 | 54.62 | 54.71 | 159,728 | +0.03(+0.05%) |
Sep 29, 2015 | 54.62 | 54.71 | 54.58 | 54.68 | 113,946 | +0.15(+0.28%) |
Sep 28, 2015 | 54.42 | 54.58 | 54.42 | 54.52 | 48,422 | +0.12(+0.21%) |
Sep 25, 2015 | 54.35 | 54.42 | 54.30 | 54.41 | 58,745 | -0.03(-0.06%) |
Sep 24, 2015 | 54.57 | 54.57 | 54.44 | 54.44 | 41,311 | +0.01(+0.02%) |
Sep 23, 2015 | 54.38 | 54.44 | 54.35 | 54.43 | 32,887 | -0.01(-0.02%) |
Sep 22, 2015 | 54.42 | 54.49 | 54.38 | 54.44 | 160,055 | +0.19(+0.35%) |
Sep 21, 2015 | 54.37 | 54.37 | 54.22 | 54.25 | 48,938 | -0.20(-0.37%) |
Sep 18, 2015 | 54.37 | 54.47 | 54.35 | 54.45 | 27,462 | +0.15(+0.28%) |
Sep 17, 2015 | 53.98 | 54.30 | 53.96 | 54.30 | 76,026 | +0.32(+0.59%) |
Sep 16, 2015 | 54.02 | 54.07 | 53.96 | 53.98 | 52,303 | +0.03(+0.06%) |
Sep 15, 2015 | 54.22 | 54.22 | 53.95 | 53.95 | 75,644 | -0.33(-0.62%) |
Sep 14, 2015 | 54.30 | 54.32 | 54.24 | 54.28 | 39,401 | +0.07(+0.12%) |
Sep 11, 2015 | 54.17 | 54.27 | 54.17 | 54.22 | 93,299 | +0.08(+0.14%) |
Sep 10, 2015 | 54.17 | 54.17 | 54.08 | 54.14 | 51,430 | -0.07(-0.12%) |
Sep 09, 2015 | 54.07 | 54.23 | 54.02 | 54.21 | 78,941 | +0.06(+0.11%) |
Sep 08, 2015 | 54.22 | 54.28 | 54.15 | 54.15 | 78,433 | -0.22(-0.40%) |
Sep 04, 2015 | 54.31 | 54.37 | 54.37 | 54.37 | 67,306 | +0.03(+0.06%) |
Sep 03, 2015 | 54.27 | 54.33 | 54.17 | 54.33 | 158,794 | +0.20(+0.37%) |
Sep 02, 2015 | 54.17 | 54.27 | 54.13 | 54.13 | 231,575 | -0.11(-0.20%) |
Sep 01, 2015 | 54.19 | 54.26 | 54.14 | 54.24 | 244,913 | +0.19(+0.35%) |
Aug 31, 2015 | 54.24 | 54.26 | 54.05 | 54.05 | 212,343 | -0.11(-0.20%) |
Aug 28, 2015 | 54.30 | 54.30 | 54.10 | 54.16 | 48,299 | -0.02(-0.03%) |
Aug 27, 2015 | 54.07 | 54.24 | 54.04 | 54.18 | 93,375 | -0.02(-0.04%) |
Aug 26, 2015 | 54.24 | 54.43 | 54.14 | 54.20 | 85,689 | -0.15(-0.28%) |
Aug 25, 2015 | 54.41 | 54.47 | 54.23 | 54.35 | 110,762 | -0.23(-0.43%) |
Aug 24, 2015 | 54.79 | 54.83 | 54.45 | 54.59 | 226,930 | +0.16(+0.29%) |
Aug 21, 2015 | 54.33 | 54.47 | 54.29 | 54.43 | 58,663 | +0.14(+0.26%) |
Aug 20, 2015 | 54.28 | 54.33 | 54.24 | 54.29 | 52,052 | +0.04(+0.08%) |
Aug 19, 2015 | 53.95 | 54.28 | 53.88 | 54.24 | 30,839 | +0.23(+0.42%) |
Aug 18, 2015 | 53.99 | 54.07 | 53.99 | 54.02 | 19,466 | -0.03(-0.06%) |
Aug 17, 2015 | 54.10 | 54.10 | 54.02 | 54.05 | 21,192 | +0.08(+0.15%) |
Aug 14, 2015 | 53.96 | 54.04 | 53.94 | 53.97 | 32,953 | -0.05(-0.09%) |
Aug 13, 2015 | 54.04 | 54.09 | 54.01 | 54.02 | 16,070 | -0.13(-0.23%) |
Aug 12, 2015 | 54.23 | 54.33 | 54.14 | 54.14 | 32,766 | +0.03(+0.06%) |
Aug 11, 2015 | 54.08 | 54.20 | 54.08 | 54.11 | 28,922 | +0.21(+0.39%) |
Aug 10, 2015 | 53.91 | 53.96 | 53.85 | 53.90 | 34,233 | -0.08(-0.15%) |
Aug 07, 2015 | 53.92 | 54.04 | 53.85 | 53.99 | 18,023 | +0.07(+0.12%) |
Aug 06, 2015 | 53.85 | 53.94 | 53.81 | 53.92 | 41,617 | +0.13(+0.25%) |
Aug 05, 2015 | 53.85 | 53.85 | 53.71 | 53.79 | 16,804 | -0.14(-0.26%) |
Aug 04, 2015 | 54.12 | 54.12 | 53.93 | 53.93 | 26,861 | -0.19(-0.36%) |
Aug 03, 2015 | 54.04 | 54.18 | 54.04 | 54.12 | 67,967 | +0.02(+0.04%) |
Jul 31, 2015 | 54.05 | 54.10 | 54.02 | 54.10 | 41,801 | +0.24(+0.45%) |
Jul 30, 2015 | 53.78 | 53.87 | 53.76 | 53.86 | 17,402 | +0.02(+0.05%) |
Jul 29, 2015 | 53.82 | 53.86 | 53.76 | 53.83 | 19,833 | -0.04(-0.08%) |
Jul 28, 2015 | 53.88 | 53.93 | 53.86 | 53.87 | 23,368 | -0.12(-0.23%) |
Jul 27, 2015 | 53.97 | 54.00 | 53.91 | 54.00 | 41,619 | +0.15(+0.28%) |
Jul 24, 2015 | 53.80 | 53.89 | 53.77 | 53.85 | 63,996 | +0.05(+0.09%) |
Jul 23, 2015 | 53.66 | 53.80 | 53.63 | 53.80 | 32,953 | +0.17(+0.33%) |
Jul 22, 2015 | 53.69 | 53.75 | 53.62 | 53.62 | 46,397 | -0.02(-0.04%) |
Jul 21, 2015 | 53.52 | 53.69 | 53.52 | 53.64 | 14,394 | +0.08(+0.16%) |
Jul 20, 2015 | 53.57 | 53.59 | 53.53 | 53.56 | 17,395 | -0.07(-0.14%) |
Jul 17, 2015 | 53.59 | 53.68 | 53.59 | 53.63 | 17,769 | -0.06(-0.11%) |
Jul 16, 2015 | 53.59 | 53.69 | 53.54 | 53.69 | 21,322 | -0.03(-0.06%) |
Jul 15, 2015 | 53.57 | 53.73 | 53.55 | 53.72 | 32,230 | +0.12(+0.22%) |
Jul 14, 2015 | 53.59 | 53.61 | 53.52 | 53.61 | 21,994 | +0.12(+0.22%) |
Jul 13, 2015 | 53.47 | 53.53 | 53.43 | 53.49 | 36,338 | -0.09(-0.17%) |
Jul 10, 2015 | 53.62 | 53.69 | 53.52 | 53.58 | 41,228 | -0.22(-0.40%) |
Jul 09, 2015 | 53.88 | 53.89 | 53.80 | 53.80 | 35,977 | -0.22(-0.40%) |
Jul 08, 2015 | 53.95 | 54.04 | 53.90 | 54.01 | 82,019 | +0.16(+0.29%) |
Jul 07, 2015 | 54.01 | 54.12 | 53.84 | 53.86 | 153,384 | +0.02(+0.03%) |
Jul 06, 2015 | 53.83 | 53.88 | 53.72 | 53.84 | 31,028 | +0.22(+0.42%) |
Jul 02, 2015 | 53.55 | 53.62 | 53.62 | 53.62 | 47,310 | +0.17(+0.33%) |
Jul 01, 2015 | 53.47 | 53.53 | 53.37 | 53.44 | 93,336 | -0.18(-0.34%) |
Jun 30, 2015 | 53.59 | 53.75 | 53.57 | 53.62 | 64,998 | -0.07(-0.14%) |
Jun 29, 2015 | 53.54 | 53.70 | 53.49 | 53.70 | 96,104 | +0.37(+0.70%) |
Jun 26, 2015 | 53.32 | 53.34 | 53.27 | 53.32 | 19,082 | -0.11(-0.20%) |
Jun 25, 2015 | 53.40 | 53.49 | 53.36 | 53.43 | 26,791 | -0.09(-0.17%) |
Jun 24, 2015 | 53.46 | 53.54 | 53.42 | 53.52 | 58,951 | +0.07(+0.14%) |
Jun 23, 2015 | 53.40 | 53.54 | 53.39 | 53.45 | 21,590 | -0.07(-0.14%) |
Jun 22, 2015 | 53.63 | 53.65 | 53.51 | 53.52 | 48,776 | -0.27(-0.51%) |
Jun 19, 2015 | 53.67 | 53.80 | 53.67 | 53.80 | 30,349 | +0.18(+0.34%) |
Jun 18, 2015 | 53.62 | 53.66 | 53.53 | 53.61 | 15,905 | -0.02(-0.03%) |
Jun 17, 2015 | 53.51 | 53.64 | 53.30 | 53.63 | 27,594 | +0.10(+0.20%) |
Jun 16, 2015 | 53.51 | 53.55 | 53.44 | 53.53 | 36,200 | +0.08(+0.15%) |
Jun 15, 2015 | 53.51 | 53.51 | 53.42 | 53.45 | 18,437 | +0.09(+0.17%) |
Jun 12, 2015 | 53.27 | 53.46 | 53.27 | 53.36 | 16,956 | +0.01(+0.02%) |
Jun 11, 2015 | 53.19 | 53.37 | 53.19 | 53.35 | 64,399 | +0.21(+0.40%) |
Jun 10, 2015 | 53.17 | 53.22 | 53.12 | 53.13 | 22,609 | -0.15(-0.28%) |
Jun 09, 2015 | 53.31 | 53.34 | 53.22 | 53.28 | 48,296 | -0.10(-0.19%) |
Jun 08, 2015 | 53.39 | 53.41 | 53.34 | 53.38 | 28,867 | +0.09(+0.17%) |
Jun 05, 2015 | 53.27 | 53.37 | 53.22 | 53.29 | 23,854 | -0.27(-0.51%) |
Jun 04, 2015 | 53.42 | 53.59 | 53.42 | 53.56 | 54,311 | +0.15(+0.28%) |
Jun 03, 2015 | 53.52 | 53.55 | 53.36 | 53.41 | 43,836 | -0.22(-0.42%) |
Jun 02, 2015 | 53.73 | 53.73 | 53.63 | 53.64 | 50,122 | -0.20(-0.37%) |
Jun 01, 2015 | 54.01 | 54.05 | 53.81 | 53.84 | 31,579 | -0.23(-0.43%) |
May 29, 2015 | 54.04 | 54.09 | 54.01 | 54.07 | 23,186 | +0.09(+0.17%) |
May 28, 2015 | 53.90 | 53.99 | 53.90 | 53.98 | 21,912 | +0.07(+0.14%) |
May 27, 2015 | 53.90 | 53.98 | 53.79 | 53.90 | 26,217 | -0.03(-0.06%) |
May 26, 2015 | 53.76 | 53.93 | 53.74 | 53.93 | 41,120 | +0.17(+0.32%) |
May 22, 2015 | 53.80 | 53.76 | 53.76 | 53.76 | 37,085 | -0.09(-0.18%) |
May 21, 2015 | 53.87 | 53.91 | 53.79 | 53.85 | 24,925 | +0.13(+0.24%) |
May 20, 2015 | 53.70 | 53.84 | 53.64 | 53.73 | 50,244 | +0.13(+0.25%) |
May 19, 2015 | 53.63 | 53.72 | 53.58 | 53.59 | 31,868 | -0.21(-0.39%) |
May 18, 2015 | 53.88 | 53.88 | 53.77 | 53.80 | 31,863 | -0.18(-0.34%) |
May 15, 2015 | 53.83 | 54.03 | 53.81 | 53.98 | 27,935 | +0.18(+0.34%) |
May 14, 2015 | 53.73 | 53.83 | 53.67 | 53.80 | 41,199 | +0.12(+0.23%) |
May 13, 2015 | 53.78 | 53.80 | 53.63 | 53.68 | 27,415 | +0.02(+0.05%) |
May 12, 2015 | 53.61 | 53.70 | 53.56 | 53.65 | 63,185 | -0.01(-0.02%) |
May 11, 2015 | 53.84 | 53.84 | 53.63 | 53.66 | 38,513 | -0.26(-0.48%) |
May 08, 2015 | 53.98 | 54.03 | 53.88 | 53.92 | 24,022 | +0.20(+0.37%) |
May 07, 2015 | 53.71 | 53.78 | 53.67 | 53.72 | 24,343 | +0.04(+0.08%) |
May 06, 2015 | 53.74 | 53.76 | 53.63 | 53.68 | 26,174 | -0.12(-0.23%) |
May 05, 2015 | 53.91 | 53.91 | 53.72 | 53.80 | 53,101 | -0.07(-0.14%) |
May 04, 2015 | 53.95 | 53.98 | 53.85 | 53.88 | 79,940 | +0.01(+0.02%) |