Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.84 | 61.60 | 60.20 | 60.65 | 26,069,496 | +0.25(+0.42%) |
Apr 28, 2016 | 60.28 | 60.91 | 60.03 | 60.40 | 16,433,802 | -0.30(-0.49%) |
Apr 27, 2016 | 60.34 | 60.87 | 59.92 | 60.69 | 15,250,401 | +0.57(+0.95%) |
Apr 26, 2016 | 60.20 | 60.33 | 59.73 | 60.12 | 13,736,832 | +0.21(+0.34%) |
Apr 25, 2016 | 59.75 | 59.96 | 59.24 | 59.92 | 11,771,633 | -0.14(-0.23%) |
Apr 22, 2016 | 59.85 | 60.13 | 59.57 | 60.05 | 13,337,699 | +0.51(+0.85%) |
Apr 21, 2016 | 59.41 | 60.27 | 59.39 | 59.55 | 17,600,236 | -0.01(-0.01%) |
Apr 20, 2016 | 59.16 | 59.99 | 58.98 | 59.55 | 22,223,234 | +0.40(+0.68%) |
Apr 19, 2016 | 58.90 | 59.21 | 58.47 | 59.15 | 15,092,049 | +0.30(+0.50%) |
Apr 18, 2016 | 58.30 | 58.91 | 57.54 | 58.85 | 13,258,632 | +0.56(+0.95%) |
Apr 15, 2016 | 58.52 | 58.77 | 58.17 | 58.30 | 16,441,369 | -0.32(-0.54%) |
Apr 14, 2016 | 58.32 | 58.93 | 58.15 | 58.61 | 15,486,963 | +0.41(+0.71%) |
Apr 13, 2016 | 57.97 | 58.26 | 57.66 | 58.20 | 13,460,191 | +0.33(+0.57%) |
Apr 12, 2016 | 57.42 | 58.06 | 57.20 | 57.87 | 14,554,709 | +0.71(+1.24%) |
Apr 11, 2016 | 57.17 | 57.80 | 57.14 | 57.16 | 14,466,002 | +0.08(+0.13%) |
Apr 08, 2016 | 57.15 | 57.25 | 56.84 | 57.09 | 13,666,147 | +0.58(+1.02%) |
Apr 07, 2016 | 56.78 | 57.06 | 56.29 | 56.51 | 12,049,081 | -0.64(-1.13%) |
Apr 06, 2016 | 56.73 | 57.26 | 56.47 | 57.16 | 13,580,107 | +0.75(+1.34%) |
Apr 05, 2016 | 56.68 | 57.03 | 56.25 | 56.40 | 15,225,573 | -0.65(-1.14%) |
Apr 04, 2016 | 56.99 | 57.56 | 56.79 | 57.05 | 11,733,448 | +0.14(+0.24%) |
Apr 01, 2016 | 56.53 | 57.21 | 56.53 | 56.92 | 17,833,500 | -0.43(-0.75%) |
Mar 31, 2016 | 57.68 | 58.38 | 57.35 | 57.35 | 20,254,982 | -0.64(-1.10%) |
Mar 30, 2016 | 58.34 | 58.34 | 57.63 | 57.99 | 15,750,849 | -0.01(-0.01%) |
Mar 29, 2016 | 57.40 | 58.05 | 57.05 | 57.99 | 14,543,164 | +0.21(+0.37%) |
Mar 28, 2016 | 57.65 | 57.88 | 57.43 | 57.78 | 10,917,423 | +0.16(+0.29%) |
Mar 24, 2016 | 56.90 | 57.62 | 57.62 | 57.62 | 13,654,681 | +0.16(+0.27%) |
Mar 23, 2016 | 57.54 | 57.84 | 57.30 | 57.46 | 18,581,572 | -0.25(-0.44%) |
Mar 22, 2016 | 57.00 | 58.22 | 56.95 | 57.71 | 18,954,656 | +0.34(+0.60%) |
Mar 21, 2016 | 57.52 | 57.73 | 57.29 | 57.37 | 12,221,857 | -0.40(-0.69%) |
Mar 18, 2016 | 58.04 | 58.04 | 57.12 | 57.77 | 28,621,752 | +0.07(+0.12%) |
Mar 17, 2016 | 57.41 | 58.09 | 56.75 | 57.70 | 19,928,766 | +0.84(+1.48%) |
Mar 16, 2016 | 56.96 | 57.05 | 56.22 | 56.86 | 16,749,069 | +0.03(+0.06%) |
Mar 15, 2016 | 55.98 | 56.84 | 55.93 | 56.82 | 13,425,964 | +0.28(+0.50%) |
Mar 14, 2016 | 55.90 | 56.70 | 55.58 | 56.54 | 19,450,148 | +0.15(+0.27%) |
Mar 11, 2016 | 57.10 | 57.31 | 56.26 | 56.39 | 22,402,660 | +0.01(+0.01%) |
Mar 10, 2016 | 56.55 | 56.71 | 55.52 | 56.38 | 23,172,166 | -0.15(-0.27%) |
Mar 09, 2016 | 57.10 | 57.53 | 56.42 | 56.53 | 20,596,618 | -0.16(-0.28%) |
Mar 08, 2016 | 57.63 | 57.78 | 56.59 | 56.69 | 20,410,356 | -1.26(-2.17%) |
Mar 07, 2016 | 56.47 | 57.95 | 56.40 | 57.95 | 27,613,390 | +1.49(+2.64%) |
Mar 04, 2016 | 56.71 | 56.79 | 56.10 | 56.46 | 26,822,750 | -0.08(-0.13%) |
Mar 03, 2016 | 56.71 | 56.75 | 55.94 | 56.53 | 19,262,544 | -0.21(-0.36%) |
Mar 02, 2016 | 55.54 | 56.75 | 55.10 | 56.74 | 20,539,500 | +0.97(+1.75%) |
Mar 01, 2016 | 55.27 | 56.10 | 55.11 | 55.77 | 22,926,776 | +0.78(+1.41%) |
Feb 29, 2016 | 56.18 | 56.53 | 54.92 | 54.99 | 27,545,786 | -1.10(-1.96%) |
Feb 26, 2016 | 56.87 | 57.00 | 56.05 | 56.09 | 20,905,878 | -0.18(-0.32%) |
Feb 25, 2016 | 55.96 | 56.31 | 54.90 | 56.27 | 19,958,402 | +0.34(+0.60%) |
Feb 24, 2016 | 54.83 | 56.10 | 54.67 | 55.93 | 20,058,420 | +0.20(+0.36%) |
Feb 23, 2016 | 56.25 | 56.51 | 55.49 | 55.73 | 16,081,323 | -0.80(-1.41%) |
Feb 22, 2016 | 56.60 | 57.25 | 56.40 | 56.53 | 21,252,834 | -0.08(-0.13%) |
Feb 19, 2016 | 56.39 | 56.64 | 55.78 | 56.60 | 19,845,734 | +0.03(+0.06%) |
Feb 18, 2016 | 56.88 | 56.99 | 56.17 | 56.57 | 21,678,848 | +0.31(+0.55%) |
Feb 17, 2016 | 56.02 | 56.79 | 55.68 | 56.26 | 24,785,146 | +0.54(+0.96%) |
Feb 16, 2016 | 56.05 | 56.16 | 55.08 | 55.72 | 23,192,012 | +0.13(+0.23%) |
Feb 12, 2016 | 54.94 | 55.59 | 55.59 | 55.59 | 24,438,880 | +0.98(+1.80%) |
Feb 11, 2016 | 53.75 | 54.99 | 53.23 | 54.61 | 28,171,270 | +0.17(+0.32%) |
Feb 10, 2016 | 54.73 | 55.88 | 54.39 | 54.44 | 24,196,076 | -0.50(-0.91%) |
Feb 09, 2016 | 54.87 | 55.35 | 53.99 | 54.94 | 26,842,496 | -0.24(-0.44%) |
Feb 08, 2016 | 53.92 | 55.60 | 53.65 | 55.18 | 39,113,588 | +0.73(+1.35%) |
Feb 05, 2016 | 53.99 | 54.46 | 53.42 | 54.45 | 39,298,740 | +0.17(+0.31%) |
Feb 04, 2016 | 53.43 | 54.39 | 52.73 | 54.28 | 34,789,988 | +0.92(+1.72%) |
Feb 03, 2016 | 51.35 | 53.39 | 50.51 | 53.36 | 38,029,276 | +2.64(+5.22%) |
Feb 02, 2016 | 50.44 | 51.42 | 50.01 | 50.71 | 31,477,174 | -1.16(-2.23%) |
Feb 01, 2016 | 52.12 | 52.21 | 51.29 | 51.87 | 24,611,724 | -1.06(-2.00%) |
Jan 29, 2016 | 52.17 | 52.93 | 51.84 | 52.93 | 37,007,336 | +0.58(+1.12%) |
Jan 28, 2016 | 52.59 | 52.80 | 51.43 | 52.35 | 23,764,126 | +1.16(+2.26%) |
Jan 27, 2016 | 51.67 | 52.66 | 50.80 | 51.19 | 26,592,994 | -0.96(-1.84%) |
Jan 26, 2016 | 50.84 | 52.20 | 50.48 | 52.15 | 27,510,344 | +1.85(+3.68%) |
Jan 25, 2016 | 51.50 | 51.90 | 50.25 | 50.30 | 25,100,794 | -1.76(-3.38%) |
Jan 22, 2016 | 51.96 | 52.20 | 50.80 | 52.06 | 33,136,912 | +1.68(+3.33%) |
Jan 21, 2016 | 49.74 | 50.99 | 49.37 | 50.38 | 32,747,336 | +0.63(+1.26%) |
Jan 20, 2016 | 51.04 | 51.44 | 48.65 | 49.76 | 48,925,672 | -2.19(-4.21%) |
Jan 19, 2016 | 52.99 | 53.20 | 51.12 | 51.95 | 33,352,728 | -0.80(-1.52%) |
Jan 15, 2016 | 51.90 | 52.75 | 52.75 | 52.75 | 41,684,696 | -1.05(-1.95%) |
Jan 14, 2016 | 51.82 | 54.34 | 51.54 | 53.80 | 49,710,116 | +2.36(+4.59%) |
Jan 13, 2016 | 51.57 | 52.39 | 50.95 | 51.44 | 38,316,992 | +0.31(+0.60%) |
Jan 12, 2016 | 50.40 | 51.28 | 49.74 | 51.13 | 32,151,632 | +1.03(+2.05%) |
Jan 11, 2016 | 51.00 | 51.08 | 49.33 | 50.10 | 31,404,312 | -0.68(-1.34%) |
Jan 08, 2016 | 51.91 | 52.12 | 50.65 | 50.78 | 27,994,080 | -1.05(-2.02%) |
Jan 07, 2016 | 51.71 | 53.03 | 51.61 | 51.83 | 31,272,490 | -0.84(-1.60%) |
Jan 06, 2016 | 52.11 | 52.79 | 52.07 | 52.67 | 27,689,294 | -0.44(-0.83%) |
Jan 05, 2016 | 52.48 | 53.13 | 52.30 | 53.12 | 17,638,076 | +0.45(+0.85%) |
Jan 04, 2016 | 52.69 | 52.99 | 51.98 | 52.67 | 30,002,314 | -0.33(-0.63%) |
Dec 31, 2015 | 52.70 | 53.00 | 53.00 | 53.00 | 15,127,599 | -0.11(-0.20%) |
Dec 30, 2015 | 53.25 | 53.71 | 53.01 | 53.11 | 13,699,688 | -0.71(-1.33%) |
Dec 29, 2015 | 54.39 | 54.45 | 53.60 | 53.82 | 12,999,659 | +0.29(+0.53%) |
Dec 28, 2015 | 53.12 | 53.62 | 52.97 | 53.54 | 14,289,765 | -0.40(-0.74%) |
Dec 24, 2015 | 54.58 | 53.94 | 53.94 | 53.94 | 8,601,501 | -0.58(-1.07%) |
Dec 23, 2015 | 53.50 | 54.54 | 53.25 | 54.52 | 22,330,506 | +1.73(+3.27%) |
Dec 22, 2015 | 52.83 | 52.97 | 52.50 | 52.80 | 20,366,742 | +0.27(+0.50%) |
Dec 21, 2015 | 52.89 | 53.10 | 52.11 | 52.53 | 21,267,988 | -0.01(-0.03%) |
Dec 18, 2015 | 52.74 | 53.56 | 52.39 | 52.54 | 42,411,060 | -0.46(-0.87%) |
Dec 17, 2015 | 53.73 | 53.87 | 53.00 | 53.01 | 25,527,782 | -0.81(-1.50%) |
Dec 16, 2015 | 53.74 | 54.13 | 53.03 | 53.82 | 25,340,638 | -0.19(-0.35%) |
Dec 15, 2015 | 52.65 | 54.12 | 52.58 | 54.01 | 35,836,156 | +2.31(+4.47%) |
Dec 14, 2015 | 50.52 | 51.82 | 50.40 | 51.69 | 32,317,306 | +1.15(+2.27%) |
Dec 11, 2015 | 50.87 | 51.36 | 50.55 | 50.55 | 30,111,270 | -0.92(-1.78%) |
Dec 10, 2015 | 51.54 | 52.69 | 51.35 | 51.46 | 29,606,378 | +0.04(+0.08%) |
Dec 09, 2015 | 50.88 | 52.48 | 50.81 | 51.42 | 32,407,712 | +0.68(+1.34%) |
Dec 08, 2015 | 51.18 | 51.91 | 50.17 | 50.74 | 35,602,124 | -1.48(-2.83%) |
Dec 07, 2015 | 52.58 | 52.69 | 51.50 | 52.22 | 25,995,682 | -1.40(-2.61%) |
Dec 04, 2015 | 52.59 | 53.70 | 52.38 | 53.62 | 29,645,468 | +0.31(+0.57%) |
Dec 03, 2015 | 54.20 | 54.29 | 53.05 | 53.31 | 21,865,384 | -0.78(-1.43%) |
Dec 02, 2015 | 55.28 | 55.51 | 54.00 | 54.09 | 23,972,212 | -1.59(-2.86%) |
Dec 01, 2015 | 55.59 | 55.84 | 55.26 | 55.68 | 20,468,514 | +0.16(+0.28%) |
Nov 30, 2015 | 55.36 | 56.20 | 55.24 | 55.52 | 26,050,234 | +0.29(+0.53%) |
Nov 27, 2015 | 54.79 | 55.25 | 54.71 | 55.23 | 6,113,466 | -0.01(-0.02%) |
Nov 25, 2015 | 55.28 | 55.24 | 55.24 | 55.24 | 13,208,098 | -0.43(-0.77%) |
Nov 24, 2015 | 54.63 | 55.99 | 54.53 | 55.67 | 22,138,732 | +1.09(+1.99%) |
Nov 23, 2015 | 54.12 | 54.88 | 53.75 | 54.58 | 17,455,684 | +0.33(+0.61%) |
Nov 20, 2015 | 54.78 | 55.03 | 54.16 | 54.25 | 14,920,145 | -0.35(-0.64%) |
Nov 19, 2015 | 54.74 | 54.92 | 54.43 | 54.60 | 13,902,977 | -0.30(-0.54%) |
Nov 18, 2015 | 54.32 | 55.01 | 54.11 | 54.90 | 15,990,329 | +0.53(+0.98%) |
Nov 17, 2015 | 54.88 | 54.99 | 54.14 | 54.37 | 14,723,497 | -0.64(-1.16%) |
Nov 16, 2015 | 52.99 | 55.07 | 52.97 | 55.01 | 21,394,038 | +1.90(+3.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 52.99 | 53.10 | 25,778,568 | -0.89(-1.65%) |
Nov 12, 2015 | 54.78 | 55.24 | 53.93 | 53.99 | 23,602,420 | -1.50(-2.71%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.35 | 55.49 | 14,116,215 | -0.50(-0.89%) |
Nov 10, 2015 | 55.71 | 56.17 | 55.66 | 55.99 | 20,937,684 | +0.27(+0.49%) |
Nov 09, 2015 | 56.81 | 56.84 | 55.62 | 55.72 | 19,929,060 | -1.22(-2.14%) |
Nov 06, 2015 | 56.57 | 56.94 | 56.09 | 56.94 | 18,532,542 | -0.23(-0.40%) |
Nov 05, 2015 | 57.66 | 58.12 | 56.96 | 57.17 | 18,234,854 | -0.79(-1.36%) |
Nov 04, 2015 | 58.49 | 58.70 | 57.77 | 57.95 | 21,127,844 | -0.59(-1.00%) |
Nov 03, 2015 | 57.74 | 58.93 | 57.68 | 58.54 | 29,842,896 | +1.06(+1.84%) |
Nov 02, 2015 | 55.47 | 57.92 | 55.33 | 57.48 | 31,549,276 | +1.71(+3.07%) |
Oct 30, 2015 | 55.59 | 56.54 | 54.77 | 55.77 | 27,830,082 | +0.34(+0.62%) |
Oct 29, 2015 | 55.13 | 56.09 | 55.13 | 55.43 | 15,337,720 | -0.03(-0.06%) |
Oct 28, 2015 | 54.81 | 55.66 | 54.55 | 55.46 | 18,504,480 | +0.80(+1.47%) |
Oct 27, 2015 | 54.31 | 54.71 | 53.74 | 54.66 | 20,144,146 | -0.09(-0.16%) |
Oct 26, 2015 | 55.62 | 55.76 | 54.71 | 54.75 | 18,656,302 | -1.19(-2.12%) |
Oct 23, 2015 | 55.55 | 55.95 | 55.20 | 55.93 | 19,606,662 | +0.06(+0.11%) |
Oct 22, 2015 | 54.38 | 55.92 | 54.37 | 55.87 | 21,988,694 | +1.81(+3.34%) |
Oct 21, 2015 | 54.50 | 54.70 | 54.00 | 54.06 | 15,260,217 | -0.42(-0.77%) |
Oct 20, 2015 | 54.29 | 54.63 | 54.06 | 54.48 | 18,307,674 | -0.11(-0.20%) |
Oct 19, 2015 | 55.28 | 55.39 | 54.44 | 54.59 | 21,001,312 | -1.00(-1.81%) |
Oct 16, 2015 | 55.45 | 55.61 | 54.90 | 55.59 | 21,221,926 | +0.67(+1.23%) |
Oct 15, 2015 | 54.05 | 54.95 | 53.86 | 54.92 | 20,234,692 | +0.89(+1.65%) |
Oct 14, 2015 | 53.23 | 54.25 | 53.10 | 54.03 | 21,490,110 | +0.67(+1.26%) |
Oct 13, 2015 | 53.06 | 53.62 | 52.91 | 53.36 | 18,287,334 | -0.09(-0.18%) |
Oct 12, 2015 | 53.65 | 53.65 | 53.06 | 53.45 | 14,733,853 | +0.03(+0.05%) |
Oct 09, 2015 | 53.96 | 54.03 | 52.99 | 53.42 | 25,791,740 | -0.52(-0.96%) |
Oct 08, 2015 | 53.46 | 54.00 | 52.94 | 53.94 | 21,279,506 | +0.56(+1.05%) |
Oct 07, 2015 | 53.23 | 53.44 | 52.26 | 53.38 | 27,745,616 | +0.88(+1.68%) |
Oct 06, 2015 | 51.87 | 52.95 | 51.40 | 52.50 | 27,828,916 | +0.73(+1.41%) |
Oct 05, 2015 | 51.67 | 52.00 | 51.09 | 51.77 | 27,426,564 | +0.63(+1.23%) |
Oct 02, 2015 | 49.47 | 51.16 | 49.23 | 51.15 | 27,908,342 | +1.23(+2.46%) |
Oct 01, 2015 | 50.69 | 50.94 | 49.41 | 49.92 | 21,360,368 | -0.20(-0.39%) |
Sep 30, 2015 | 49.47 | 50.11 | 49.43 | 50.11 | 26,955,710 | +0.93(+1.89%) |
Sep 29, 2015 | 48.97 | 49.33 | 48.63 | 49.18 | 20,400,520 | +0.25(+0.51%) |
Sep 28, 2015 | 48.95 | 49.52 | 48.80 | 48.94 | 21,618,158 | -0.42(-0.86%) |
Sep 25, 2015 | 49.40 | 49.56 | 49.04 | 49.36 | 22,513,964 | +0.34(+0.69%) |
Sep 24, 2015 | 48.53 | 49.31 | 48.34 | 49.02 | 21,637,062 | +0.29(+0.59%) |
Sep 23, 2015 | 49.12 | 49.34 | 48.73 | 48.73 | 20,448,514 | -0.30(-0.60%) |
Sep 22, 2015 | 48.77 | 49.56 | 48.54 | 49.03 | 21,133,836 | -0.44(-0.89%) |
Sep 21, 2015 | 49.27 | 49.62 | 49.02 | 49.47 | 16,100,037 | +0.48(+0.98%) |
Sep 18, 2015 | 49.38 | 49.58 | 48.61 | 48.99 | 34,389,876 | -1.20(-2.39%) |
Sep 17, 2015 | 50.16 | 50.87 | 49.78 | 50.19 | 23,148,052 | +0.11(+0.22%) |
Sep 16, 2015 | 49.55 | 50.35 | 49.45 | 50.08 | 22,570,834 | +0.97(+1.98%) |
Sep 15, 2015 | 48.83 | 49.42 | 48.81 | 49.11 | 17,772,610 | +0.25(+0.51%) |
Sep 14, 2015 | 48.74 | 48.92 | 48.37 | 48.86 | 15,930,115 | -0.13(-0.28%) |
Sep 11, 2015 | 48.80 | 49.02 | 48.54 | 49.00 | 18,058,654 | +0.11(+0.23%) |
Sep 10, 2015 | 49.08 | 49.18 | 48.40 | 48.88 | 18,326,804 | +0.35(+0.72%) |
Sep 09, 2015 | 50.13 | 50.34 | 48.43 | 48.53 | 25,586,332 | -1.01(-2.04%) |
Sep 08, 2015 | 49.69 | 49.69 | 49.18 | 49.54 | 20,216,638 | +0.70(+1.44%) |
Sep 04, 2015 | 49.16 | 48.84 | 48.84 | 48.84 | 22,109,216 | -0.90(-1.80%) |
Sep 03, 2015 | 49.64 | 50.49 | 49.43 | 49.74 | 19,956,476 | +0.38(+0.76%) |
Sep 02, 2015 | 49.25 | 49.37 | 48.53 | 49.36 | 25,127,250 | -4.78(-8.83%) |
Sep 01, 2015 | 55.45 | 55.66 | 53.61 | 54.14 | 35,736,116 | +3.42(+6.75%) |
Aug 31, 2015 | 50.07 | 50.91 | 49.41 | 50.71 | 29,033,586 | +0.11(+0.23%) |
Aug 28, 2015 | 50.36 | 51.21 | 50.16 | 50.60 | 28,184,272 | +0.15(+0.29%) |
Aug 27, 2015 | 49.74 | 50.48 | 49.21 | 50.45 | 36,446,436 | +1.58(+3.24%) |
Aug 26, 2015 | 47.61 | 49.04 | 46.62 | 48.87 | 51,085,688 | +2.55(+5.52%) |
Aug 25, 2015 | 48.07 | 48.15 | 45.97 | 46.31 | 45,111,504 | -0.01(-0.01%) |
Aug 24, 2015 | 45.83 | 48.11 | 44.86 | 46.32 | 52,711,608 | -2.30(-4.73%) |
Aug 21, 2015 | 49.95 | 50.48 | 48.58 | 48.62 | 37,815,024 | -1.64(-3.27%) |
Aug 20, 2015 | 51.23 | 51.35 | 50.26 | 50.26 | 26,420,940 | -1.12(-2.18%) |
Aug 19, 2015 | 52.24 | 52.29 | 51.18 | 51.38 | 25,235,408 | -1.13(-2.14%) |
Aug 18, 2015 | 52.93 | 53.03 | 52.29 | 52.51 | 14,561,387 | -0.59(-1.10%) |
Aug 17, 2015 | 52.53 | 53.37 | 52.20 | 53.09 | 13,894,302 | +0.28(+0.52%) |
Aug 14, 2015 | 53.01 | 53.44 | 52.74 | 52.82 | 13,544,124 | -0.20(-0.37%) |
Aug 13, 2015 | 52.79 | 53.44 | 52.76 | 53.01 | 19,514,344 | -0.09(-0.18%) |
Aug 12, 2015 | 52.20 | 53.16 | 51.87 | 53.11 | 25,086,142 | +0.88(+1.68%) |
Aug 11, 2015 | 51.91 | 52.62 | 51.45 | 52.23 | 21,486,406 | -0.36(-0.68%) |
Aug 10, 2015 | 51.48 | 52.59 | 51.48 | 52.59 | 22,273,636 | +1.28(+2.50%) |
Aug 07, 2015 | 51.79 | 52.07 | 51.17 | 51.31 | 18,250,626 | -0.84(-1.61%) |
Aug 06, 2015 | 51.38 | 52.26 | 51.36 | 52.15 | 19,474,376 | +0.61(+1.19%) |
Aug 05, 2015 | 52.00 | 52.24 | 51.35 | 51.53 | 24,773,148 | +0.00(+0.00%) |
Aug 04, 2015 | 52.01 | 52.50 | 51.38 | 51.53 | 28,236,360 | -0.59(-1.14%) |
Aug 03, 2015 | 52.56 | 52.70 | 51.84 | 52.13 | 23,609,052 | -0.77(-1.45%) |
Jul 31, 2015 | 54.54 | 54.54 | 52.71 | 52.90 | 39,282,680 | -2.54(-4.58%) |
Jul 30, 2015 | 55.55 | 55.64 | 55.04 | 55.43 | 16,681,026 | -0.09(-0.16%) |
Jul 29, 2015 | 54.88 | 55.56 | 54.70 | 55.52 | 20,834,372 | +0.44(+0.80%) |
Jul 28, 2015 | 53.22 | 55.20 | 53.13 | 55.08 | 29,615,922 | +2.15(+4.06%) |
Jul 27, 2015 | 52.91 | 53.51 | 52.74 | 52.93 | 22,456,234 | -0.45(-0.85%) |
Jul 24, 2015 | 54.20 | 54.20 | 53.24 | 53.38 | 22,295,062 | -0.80(-1.48%) |
Jul 23, 2015 | 54.58 | 54.74 | 54.07 | 54.18 | 15,717,606 | -0.43(-0.79%) |
Jul 22, 2015 | 54.99 | 55.07 | 54.48 | 54.62 | 19,738,724 | +0.09(+0.16%) |
Jul 21, 2015 | 54.71 | 55.05 | 54.38 | 54.53 | 12,982,963 | -0.07(-0.12%) |
Jul 20, 2015 | 54.86 | 55.03 | 54.49 | 54.60 | 19,402,088 | -0.57(-1.03%) |
Jul 17, 2015 | 55.10 | 55.32 | 54.62 | 55.17 | 18,203,272 | -0.20(-0.36%) |
Jul 16, 2015 | 55.55 | 55.75 | 55.29 | 55.37 | 12,380,085 | +0.10(+0.18%) |
Jul 15, 2015 | 55.17 | 55.71 | 55.03 | 55.27 | 13,909,620 | -0.23(-0.42%) |
Jul 14, 2015 | 55.01 | 55.64 | 54.93 | 55.50 | 13,941,624 | +0.46(+0.84%) |
Jul 13, 2015 | 54.83 | 55.17 | 54.81 | 55.04 | 12,019,025 | +0.13(+0.24%) |
Jul 10, 2015 | 54.82 | 55.09 | 54.49 | 54.91 | 12,921,177 | +0.41(+0.76%) |
Jul 09, 2015 | 55.34 | 55.53 | 54.48 | 54.49 | 17,940,320 | -0.25(-0.45%) |
Jul 08, 2015 | 54.93 | 55.41 | 54.70 | 54.74 | 15,056,700 | -0.60(-1.09%) |
Jul 07, 2015 | 54.89 | 55.57 | 54.42 | 55.34 | 23,422,690 | +0.23(+0.41%) |
Jul 06, 2015 | 55.04 | 55.47 | 54.84 | 55.11 | 17,512,076 | -0.41(-0.73%) |
Jul 02, 2015 | 55.29 | 55.52 | 55.52 | 55.52 | 13,758,775 | +0.51(+0.93%) |
Jul 01, 2015 | 55.61 | 55.78 | 54.83 | 55.01 | 20,258,442 | -0.55(-1.00%) |
Jun 30, 2015 | 55.92 | 56.66 | 55.29 | 55.56 | 22,432,350 | +0.25(+0.46%) |
Jun 29, 2015 | 55.46 | 55.71 | 55.29 | 55.31 | 17,578,656 | -0.69(-1.24%) |
Jun 26, 2015 | 55.98 | 56.16 | 55.77 | 56.00 | 28,486,906 | -0.05(-0.08%) |
Jun 25, 2015 | 56.66 | 56.66 | 56.05 | 56.05 | 15,348,210 | -0.50(-0.89%) |
Jun 24, 2015 | 56.69 | 56.99 | 56.54 | 56.55 | 17,670,348 | -0.26(-0.46%) |
Jun 23, 2015 | 56.91 | 56.95 | 56.49 | 56.81 | 15,310,021 | -0.07(-0.12%) |
Jun 22, 2015 | 57.02 | 57.16 | 56.74 | 56.88 | 13,890,148 | -0.03(-0.05%) |
Jun 19, 2015 | 56.71 | 57.08 | 56.71 | 56.90 | 24,153,592 | -0.18(-0.32%) |
Jun 18, 2015 | 56.63 | 57.40 | 56.58 | 57.08 | 15,345,555 | +0.50(+0.89%) |
Jun 17, 2015 | 56.78 | 56.85 | 56.37 | 56.58 | 13,609,983 | +0.03(+0.06%) |
Jun 16, 2015 | 55.97 | 56.60 | 55.69 | 56.55 | 13,627,021 | +0.64(+1.15%) |
Jun 15, 2015 | 55.78 | 56.00 | 55.55 | 55.91 | 14,321,724 | -0.20(-0.36%) |
Jun 12, 2015 | 56.48 | 56.55 | 56.00 | 56.11 | 12,499,911 | -0.71(-1.26%) |
Jun 11, 2015 | 56.96 | 57.23 | 56.69 | 56.82 | 11,619,284 | -0.08(-0.14%) |
Jun 10, 2015 | 57.32 | 57.41 | 56.76 | 56.90 | 15,194,887 | +0.42(+0.75%) |
Jun 09, 2015 | 56.96 | 57.05 | 56.42 | 56.48 | 12,136,554 | -0.18(-0.32%) |
Jun 08, 2015 | 56.21 | 56.90 | 56.05 | 56.66 | 18,335,302 | +0.38(+0.68%) |
Jun 05, 2015 | 56.18 | 56.76 | 56.08 | 56.28 | 17,053,974 | +0.04(+0.07%) |
Jun 04, 2015 | 56.56 | 56.69 | 55.95 | 56.24 | 18,879,018 | -0.49(-0.86%) |
Jun 03, 2015 | 56.92 | 57.32 | 56.67 | 56.73 | 12,243,692 | -0.13(-0.22%) |
Jun 02, 2015 | 56.84 | 57.16 | 56.70 | 56.86 | 13,968,903 | +0.01(+0.01%) |
Jun 01, 2015 | 56.93 | 57.08 | 56.63 | 56.85 | 13,593,195 | -0.05(-0.08%) |
May 29, 2015 | 56.83 | 57.15 | 56.68 | 56.90 | 21,909,990 | +0.06(+0.11%) |
May 28, 2015 | 56.84 | 57.14 | 56.64 | 56.84 | 12,036,806 | +0.00(+0.00%) |
May 27, 2015 | 56.96 | 57.36 | 56.61 | 56.84 | 16,140,018 | -0.16(-0.28%) |
May 26, 2015 | 57.46 | 57.68 | 56.78 | 57.00 | 16,903,866 | -0.78(-1.35%) |
May 22, 2015 | 58.09 | 57.78 | 57.78 | 57.78 | 11,378,393 | -0.46(-0.79%) |
May 21, 2015 | 58.28 | 58.39 | 58.07 | 58.24 | 12,514,739 | +0.05(+0.09%) |
May 20, 2015 | 58.36 | 58.37 | 58.04 | 58.18 | 10,896,014 | +0.09(+0.16%) |
May 19, 2015 | 57.74 | 58.24 | 57.57 | 58.09 | 14,640,753 | +0.09(+0.16%) |
May 18, 2015 | 58.30 | 58.41 | 57.95 | 58.00 | 9,576,757 | -0.33(-0.57%) |
May 15, 2015 | 57.96 | 58.51 | 57.83 | 58.33 | 12,612,024 | +0.25(+0.44%) |
May 14, 2015 | 58.05 | 58.33 | 57.93 | 58.08 | 13,164,540 | +0.27(+0.47%) |
May 13, 2015 | 58.28 | 58.59 | 57.70 | 57.80 | 12,921,438 | -0.31(-0.53%) |
May 12, 2015 | 58.02 | 58.41 | 57.80 | 58.11 | 14,657,980 | +0.16(+0.28%) |
May 11, 2015 | 59.12 | 59.15 | 57.86 | 57.95 | 17,965,582 | -0.99(-1.68%) |
May 08, 2015 | 58.59 | 58.99 | 58.16 | 58.94 | 17,197,726 | +0.92(+1.59%) |
May 07, 2015 | 58.28 | 58.35 | 57.57 | 58.02 | 15,085,974 | -0.39(-0.67%) |
May 06, 2015 | 59.38 | 59.58 | 58.14 | 58.41 | 17,020,808 | -0.28(-0.47%) |
May 05, 2015 | 59.59 | 59.67 | 58.63 | 58.69 | 17,959,630 | -0.33(-0.56%) |
May 04, 2015 | 59.22 | 59.53 | 58.91 | 59.02 | 15,617,480 | +0.17(+0.29%) |