Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.82 | 41.82 | 40.49 | 40.93 | 3,892,382 | -1.28(-3.03%) |
Apr 28, 2016 | 42.72 | 43.09 | 42.11 | 42.21 | 1,911,080 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.80 | 1,984,344 | +0.56(+1.33%) |
Apr 26, 2016 | 41.60 | 42.33 | 41.40 | 42.24 | 3,351,860 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.85 | 40.97 | 41.64 | 2,123,734 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.17 | 41.30 | 5,359,724 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.65 | 5,175,710 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.88 | 2,899,422 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,191,099 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.08 | 41.28 | 41.89 | 2,739,527 | +0.50(+1.22%) |
Apr 15, 2016 | 41.05 | 41.61 | 40.65 | 41.39 | 3,170,112 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,607 | -0.55(-1.33%) |
Apr 13, 2016 | 41.45 | 41.64 | 40.96 | 41.62 | 4,589,956 | +0.32(+0.78%) |
Apr 12, 2016 | 40.65 | 41.57 | 39.99 | 41.30 | 4,602,675 | +0.60(+1.48%) |
Apr 11, 2016 | 41.01 | 41.18 | 40.55 | 40.70 | 3,797,658 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.77 | 39.95 | 40.94 | 6,619,416 | -1.05(-2.50%) |
Apr 07, 2016 | 43.53 | 43.77 | 41.80 | 41.99 | 6,849,327 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.98 | 43.13 | 43.81 | 3,332,026 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.70 | 43.93 | 3,073,105 | -0.54(-1.21%) |
Apr 04, 2016 | 45.75 | 45.97 | 44.37 | 44.47 | 3,210,483 | -1.34(-2.94%) |
Apr 01, 2016 | 45.69 | 46.37 | 45.49 | 45.81 | 2,360,319 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.73 | 45.80 | 1,513,174 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.75 | 46.03 | 1,433,043 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 45.99 | 45.31 | 45.88 | 1,814,469 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.82 | 44.76 | 45.39 | 1,679,503 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,411 | -0.06(-0.12%) |
Mar 23, 2016 | 45.50 | 45.53 | 44.75 | 44.86 | 2,641,152 | -0.57(-1.25%) |
Mar 22, 2016 | 46.14 | 46.58 | 45.41 | 45.43 | 3,221,774 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 46.99 | 45.95 | 46.17 | 3,065,528 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,927 | +0.24(+0.52%) |
Mar 17, 2016 | 45.51 | 46.83 | 45.23 | 46.61 | 2,925,863 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.62 | 44.85 | 45.51 | 2,190,316 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.54 | 44.43 | 45.45 | 3,026,302 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,352 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.15 | 44.85 | 45.22 | 3,349,619 | -0.42(-0.91%) |
Mar 10, 2016 | 45.06 | 45.69 | 44.53 | 45.64 | 5,089,283 | +0.94(+2.10%) |
Mar 09, 2016 | 44.34 | 45.03 | 44.00 | 44.70 | 4,206,991 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.82 | 43.23 | 44.12 | 6,032,536 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.44 | 43.78 | 5,218,413 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.08 | 43.64 | 7,965,300 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.60 | 41.75 | 42.48 | 2,513,917 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.43 | 41.93 | 3,875,657 | +0.37(+0.88%) |
Mar 01, 2016 | 41.07 | 41.62 | 40.60 | 41.57 | 3,244,790 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.73 | 40.72 | 40.80 | 4,239,196 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.74 | 2,932,067 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.26 | 41.68 | 3,566,292 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.33 | 41.27 | 4,450,049 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 40.99 | 39.90 | 40.43 | 3,463,541 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.85 | 39.21 | 40.84 | 5,927,308 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.08 | 39.09 | 23,835,480 | -2.82(-6.73%) |
Feb 18, 2016 | 41.46 | 42.19 | 40.68 | 41.91 | 10,438,409 | +0.37(+0.90%) |
Feb 17, 2016 | 40.81 | 41.96 | 40.60 | 41.53 | 8,954,056 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.46 | 5,636,835 | +1.58(+4.07%) |
Feb 12, 2016 | 38.90 | 38.88 | 38.88 | 38.88 | 4,782,708 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.13 | 39.10 | 3,801,340 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.10 | 3,306,520 | -0.91(-2.28%) |
Feb 09, 2016 | 39.92 | 41.12 | 39.82 | 40.02 | 5,596,076 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.42 | 8,442,698 | +2.12(+5.54%) |
Feb 05, 2016 | 37.70 | 38.91 | 37.13 | 38.30 | 5,890,559 | +0.60(+1.58%) |
Feb 04, 2016 | 39.17 | 39.17 | 37.20 | 37.70 | 6,991,254 | -2.46(-6.13%) |
Feb 03, 2016 | 39.21 | 40.37 | 38.82 | 40.17 | 5,079,972 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,788 | -0.61(-1.54%) |
Feb 01, 2016 | 38.52 | 39.90 | 38.01 | 39.69 | 3,582,180 | +0.66(+1.69%) |
Jan 29, 2016 | 38.50 | 39.09 | 38.32 | 39.03 | 2,664,516 | +0.88(+2.31%) |
Jan 28, 2016 | 39.49 | 39.60 | 37.74 | 38.15 | 2,113,706 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.83 | 37.89 | 38.17 | 2,298,743 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,671,024 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,742 | -0.91(-2.39%) |
Jan 22, 2016 | 38.39 | 39.03 | 37.80 | 38.17 | 5,335,370 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.54 | 37.95 | 6,905,378 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,804 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.42 | 36.68 | 5,485,705 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,819,189 | -0.27(-0.74%) |
Jan 14, 2016 | 36.61 | 37.00 | 35.48 | 36.40 | 4,482,270 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,394 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.78 | 36.82 | 37.46 | 3,734,604 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,657,304 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.56 | 36.68 | 36.76 | 5,051,164 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.55 | 9,581,405 | +0.01(+0.02%) |
Jan 06, 2016 | 38.98 | 39.20 | 37.93 | 38.55 | 5,305,919 | -1.18(-2.96%) |
Jan 05, 2016 | 39.44 | 40.22 | 38.72 | 39.72 | 6,677,229 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,965 | +0.25(+0.64%) |
Dec 31, 2015 | 39.91 | 39.60 | 39.60 | 39.60 | 3,021,160 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.77 | 39.95 | 39.99 | 2,092,113 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.16 | 40.33 | 40.45 | 3,062,228 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.65 | 39.75 | 40.02 | 2,732,934 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.50 | 40.50 | 40.50 | 1,118,846 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.22 | 40.10 | 40.99 | 3,352,882 | +0.60(+1.48%) |
Dec 22, 2015 | 39.63 | 40.64 | 39.29 | 40.39 | 4,439,985 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.29 | 39.79 | 4,586,545 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,861 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.81 | 7,489,657 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.19 | 42.99 | 6,481,653 | -0.34(-0.79%) |
Dec 15, 2015 | 43.72 | 44.05 | 43.17 | 43.33 | 5,573,522 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.12 | 43.53 | 6,054,514 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.91 | 44.06 | 4,450,778 | -1.07(-2.36%) |
Dec 10, 2015 | 45.26 | 46.05 | 45.01 | 45.13 | 3,304,869 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,972 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.92 | 44.41 | 45.18 | 5,169,651 | +0.32(+0.71%) |
Dec 07, 2015 | 45.07 | 45.07 | 43.45 | 44.87 | 8,865,255 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.37 | 6,110,735 | +0.06(+0.14%) |
Dec 03, 2015 | 45.15 | 45.49 | 44.21 | 45.31 | 6,510,043 | +0.31(+0.69%) |
Dec 02, 2015 | 45.30 | 45.88 | 44.75 | 45.00 | 4,200,724 | -0.11(-0.25%) |
Dec 01, 2015 | 44.91 | 45.29 | 44.60 | 45.11 | 4,387,502 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |
Nov 02, 2015 | 51.40 | 51.73 | 50.15 | 51.50 | 2,824,406 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.50 | 1,943,285 | +0.40(+0.79%) |
Oct 29, 2015 | 51.21 | 51.21 | 50.49 | 51.10 | 1,386,509 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.49 | 51.07 | 2,511,123 | +0.06(+0.12%) |
Oct 27, 2015 | 51.65 | 51.65 | 50.34 | 51.01 | 2,692,796 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.52 | 2,641,548 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.03 | 51.33 | 3,113,562 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.11 | 1,991,208 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.92 | 53.38 | 53.46 | 2,257,817 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.64 | 53.72 | 54.13 | 1,722,558 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.86 | 54.06 | 1,930,678 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.13 | 1,532,920 | -0.12(-0.22%) |
Oct 15, 2015 | 53.12 | 53.28 | 51.94 | 53.25 | 2,483,883 | +0.43(+0.82%) |
Oct 14, 2015 | 54.26 | 54.52 | 52.58 | 52.82 | 3,062,200 | -1.31(-2.42%) |
Oct 13, 2015 | 54.32 | 54.76 | 53.79 | 54.13 | 1,877,534 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.36 | 1,307,307 | +0.32(+0.58%) |
Oct 09, 2015 | 54.40 | 54.76 | 53.92 | 54.05 | 1,845,702 | -0.43(-0.78%) |
Oct 08, 2015 | 53.66 | 54.62 | 53.50 | 54.47 | 2,471,533 | +0.80(+1.49%) |
Oct 07, 2015 | 54.89 | 55.05 | 53.31 | 53.68 | 3,388,621 | -0.36(-0.67%) |
Oct 06, 2015 | 54.80 | 55.38 | 53.95 | 54.04 | 3,247,025 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.81 | 54.05 | 54.83 | 5,683,780 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.06 | 55.40 | 6,379,067 | +2.72(+5.17%) |
Oct 01, 2015 | 52.82 | 53.03 | 52.08 | 52.68 | 2,051,810 | -0.21(-0.39%) |
Sep 30, 2015 | 52.36 | 52.94 | 52.27 | 52.89 | 1,764,616 | +0.94(+1.80%) |
Sep 29, 2015 | 52.21 | 52.37 | 51.56 | 51.95 | 2,222,167 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.84 | 52.23 | 52.28 | 1,689,820 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.83 | 1,162,514 | -0.07(-0.14%) |
Sep 24, 2015 | 53.98 | 54.20 | 53.63 | 53.91 | 1,328,855 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.90 | 54.31 | 1,101,687 | -0.04(-0.08%) |
Sep 22, 2015 | 54.42 | 54.76 | 54.14 | 54.36 | 958,135 | -0.50(-0.91%) |
Sep 21, 2015 | 54.80 | 55.34 | 54.42 | 54.86 | 1,204,198 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.32 | 54.16 | 54.46 | 2,517,162 | -0.35(-0.65%) |
Sep 17, 2015 | 54.94 | 55.63 | 54.62 | 54.81 | 1,412,154 | +0.01(+0.03%) |
Sep 16, 2015 | 54.26 | 54.87 | 54.05 | 54.80 | 1,613,904 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.45 | 2,507,883 | +0.48(+0.89%) |
Sep 14, 2015 | 54.12 | 54.37 | 53.80 | 53.97 | 1,179,992 | -0.31(-0.57%) |
Sep 11, 2015 | 54.15 | 54.31 | 53.52 | 54.28 | 1,802,911 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.76 | 53.80 | 54.40 | 1,690,894 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.57 | 53.91 | 53.98 | 1,843,379 | -0.91(-1.65%) |
Sep 08, 2015 | 54.56 | 54.94 | 54.28 | 54.89 | 1,369,127 | +1.12(+2.08%) |
Sep 04, 2015 | 53.78 | 53.77 | 53.77 | 53.77 | 1,233,275 | -0.41(-0.76%) |
Sep 03, 2015 | 54.05 | 54.92 | 53.91 | 54.18 | 1,275,058 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 52.99 | 53.77 | 1,320,442 | +0.91(+1.73%) |
Sep 01, 2015 | 52.85 | 53.58 | 52.58 | 52.85 | 1,935,784 | -0.90(-1.67%) |
Aug 31, 2015 | 53.90 | 54.41 | 53.53 | 53.75 | 1,770,560 | -0.35(-0.65%) |
Aug 28, 2015 | 54.11 | 54.30 | 53.81 | 54.11 | 1,577,574 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,713,216 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.17 | 52.43 | 54.16 | 2,175,114 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.33 | 52.35 | 2,145,809 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.47 | 51.88 | 52.92 | 3,276,137 | -2.26(-4.10%) |
Aug 21, 2015 | 56.63 | 57.00 | 55.17 | 55.18 | 1,881,505 | -1.86(-3.26%) |
Aug 20, 2015 | 57.20 | 57.61 | 56.87 | 57.03 | 1,437,599 | -0.72(-1.25%) |
Aug 19, 2015 | 57.57 | 58.26 | 57.35 | 57.75 | 1,485,612 | -0.01(-0.01%) |
Aug 18, 2015 | 58.04 | 58.24 | 57.37 | 57.76 | 1,582,978 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.04 | 57.22 | 58.00 | 2,751,723 | +0.67(+1.16%) |
Aug 14, 2015 | 57.68 | 58.69 | 56.79 | 57.34 | 8,842,620 | +2.36(+4.28%) |
Aug 13, 2015 | 54.80 | 55.48 | 54.72 | 54.98 | 5,561,009 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.20 | 55.41 | 2,402,078 | -0.54(-0.96%) |
Aug 11, 2015 | 55.49 | 56.59 | 55.23 | 55.95 | 2,315,262 | +0.18(+0.33%) |
Aug 10, 2015 | 55.34 | 56.08 | 55.21 | 55.77 | 1,553,833 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.47 | 54.97 | 1,514,976 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.41 | 54.23 | 54.66 | 1,988,941 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.93 | 55.37 | 55.41 | 3,145,152 | -0.55(-0.98%) |
Aug 04, 2015 | 55.83 | 56.10 | 55.58 | 55.96 | 1,330,616 | +0.25(+0.45%) |
Aug 03, 2015 | 55.93 | 56.07 | 55.44 | 55.71 | 785,506 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.00 | 1,889,502 | -0.02(-0.04%) |
Jul 30, 2015 | 55.93 | 56.31 | 55.84 | 56.02 | 1,387,299 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.29 | 55.86 | 55.99 | 1,861,840 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.94 | 55.99 | 2,068,694 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.81 | 56.16 | 56.75 | 1,548,824 | +0.10(+0.17%) |
Jul 24, 2015 | 57.39 | 57.52 | 56.63 | 56.65 | 1,343,665 | -0.60(-1.05%) |
Jul 23, 2015 | 57.97 | 58.14 | 57.22 | 57.26 | 1,069,708 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.41 | 57.44 | 57.97 | 1,362,896 | +0.52(+0.91%) |
Jul 21, 2015 | 57.85 | 58.29 | 57.42 | 57.45 | 1,636,079 | -0.45(-0.79%) |
Jul 20, 2015 | 57.92 | 58.29 | 57.73 | 57.90 | 990,347 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.16 | 57.64 | 57.72 | 1,011,597 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.49 | 58.36 | 2,130,663 | +0.64(+1.11%) |
Jul 15, 2015 | 57.21 | 58.11 | 57.03 | 57.72 | 1,710,218 | +0.47(+0.82%) |
Jul 14, 2015 | 57.31 | 57.48 | 57.02 | 57.25 | 1,122,436 | -0.01(-0.03%) |
Jul 13, 2015 | 57.15 | 57.56 | 57.03 | 57.26 | 1,194,880 | +0.48(+0.84%) |
Jul 10, 2015 | 56.85 | 56.87 | 56.34 | 56.79 | 1,140,960 | +0.67(+1.19%) |
Jul 09, 2015 | 56.68 | 56.68 | 55.92 | 56.12 | 1,966,925 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,287,098 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.08 | 57.21 | 2,980,458 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.65 | 55.24 | 1,207,666 | +0.12(+0.21%) |
Jul 02, 2015 | 55.27 | 55.13 | 55.13 | 55.13 | 896,640 | -0.13(-0.24%) |
Jul 01, 2015 | 55.05 | 55.28 | 54.69 | 55.26 | 899,082 | +0.59(+1.07%) |
Jun 30, 2015 | 55.04 | 55.09 | 54.32 | 54.67 | 1,599,733 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.60 | 54.49 | 54.53 | 2,182,343 | -1.39(-2.49%) |
Jun 26, 2015 | 55.28 | 56.04 | 55.28 | 55.92 | 1,143,648 | +0.57(+1.02%) |
Jun 25, 2015 | 55.88 | 56.12 | 55.27 | 55.35 | 1,161,739 | -0.32(-0.58%) |
Jun 24, 2015 | 55.74 | 56.09 | 55.64 | 55.68 | 1,448,487 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.15 | 55.37 | 55.79 | 1,299,263 | +0.43(+0.77%) |
Jun 22, 2015 | 55.46 | 55.76 | 55.25 | 55.36 | 964,834 | +0.16(+0.29%) |
Jun 19, 2015 | 55.24 | 55.71 | 55.04 | 55.20 | 1,709,989 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.55 | 55.07 | 55.44 | 1,587,642 | +0.32(+0.57%) |
Jun 17, 2015 | 54.19 | 55.39 | 54.16 | 55.13 | 2,324,200 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.97 | 53.63 | 53.84 | 945,393 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.15 | 53.46 | 53.68 | 1,130,065 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.29 | 1,266,778 | +0.26(+0.49%) |
Jun 11, 2015 | 54.12 | 54.62 | 53.99 | 54.03 | 1,056,593 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,384 | +0.33(+0.62%) |
Jun 09, 2015 | 53.87 | 54.10 | 53.51 | 53.69 | 1,232,495 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.28 | 53.75 | 53.86 | 1,172,785 | -0.14(-0.26%) |
Jun 05, 2015 | 53.75 | 54.19 | 53.57 | 54.00 | 1,423,490 | +0.19(+0.35%) |
Jun 04, 2015 | 53.38 | 54.39 | 52.84 | 53.81 | 1,815,617 | -0.70(-1.29%) |
Jun 03, 2015 | 54.00 | 54.68 | 53.95 | 54.51 | 1,281,607 | +0.53(+0.98%) |
Jun 02, 2015 | 53.60 | 54.81 | 53.60 | 53.98 | 2,357,790 | +0.23(+0.42%) |
Jun 01, 2015 | 53.31 | 54.20 | 53.31 | 53.75 | 1,902,897 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.21 | 53.31 | 2,058,809 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.03 | 1,658,330 | -0.26(-0.47%) |
May 27, 2015 | 54.34 | 54.55 | 53.86 | 54.29 | 1,661,127 | -0.03(-0.05%) |
May 26, 2015 | 55.15 | 56.07 | 54.25 | 54.32 | 2,807,608 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.93 | 54.93 | 54.93 | 1,470,692 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.13 | 54.17 | 55.01 | 1,519,634 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.14 | 54.55 | 1,526,768 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.04 | 54.29 | 54.38 | 1,793,606 | -0.50(-0.92%) |
May 18, 2015 | 54.69 | 54.92 | 54.28 | 54.88 | 2,173,024 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,280,508 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.43 | 53.94 | 54.14 | 4,826,417 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,254 | -0.56(-1.00%) |
May 12, 2015 | 55.87 | 56.51 | 55.76 | 56.18 | 1,452,005 | -0.02(-0.04%) |
May 11, 2015 | 56.36 | 56.55 | 56.18 | 56.20 | 1,250,129 | -0.22(-0.39%) |
May 08, 2015 | 56.54 | 56.98 | 56.25 | 56.42 | 1,586,386 | +0.36(+0.64%) |
May 07, 2015 | 55.20 | 56.28 | 55.10 | 56.06 | 1,891,269 | +0.98(+1.78%) |
May 06, 2015 | 55.18 | 55.41 | 54.49 | 55.09 | 1,584,933 | +0.01(+0.01%) |
May 05, 2015 | 55.48 | 55.77 | 55.01 | 55.08 | 1,376,956 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.31 | 55.52 | 1,729,671 | -0.04(-0.08%) |