Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.37 | 61.64 | 61.08 | 61.46 | 6,549,820 | -0.01(-0.01%) |
May 27, 2016 | 61.24 | 61.46 | 61.46 | 61.46 | 4,093,756 | +0.33(+0.54%) |
May 26, 2016 | 60.90 | 61.31 | 60.76 | 61.13 | 4,157,090 | +0.12(+0.19%) |
May 25, 2016 | 61.18 | 61.18 | 60.41 | 61.02 | 4,485,563 | +0.00(+0.00%) |
May 24, 2016 | 60.64 | 61.12 | 60.42 | 61.02 | 4,082,188 | +0.75(+1.24%) |
May 23, 2016 | 60.36 | 60.49 | 60.12 | 60.27 | 3,735,818 | +0.01(+0.01%) |
May 20, 2016 | 60.01 | 60.37 | 59.90 | 60.26 | 4,487,503 | +0.48(+0.80%) |
May 19, 2016 | 60.08 | 60.22 | 59.47 | 59.78 | 5,876,001 | -0.68(-1.12%) |
May 18, 2016 | 61.16 | 61.23 | 59.77 | 60.46 | 6,410,347 | -0.96(-1.57%) |
May 17, 2016 | 62.43 | 62.43 | 61.08 | 61.42 | 5,865,580 | -1.16(-1.85%) |
May 16, 2016 | 61.99 | 62.76 | 61.93 | 62.58 | 4,594,916 | +0.59(+0.95%) |
May 13, 2016 | 62.38 | 62.38 | 61.56 | 61.99 | 5,434,534 | -0.56(-0.89%) |
May 12, 2016 | 62.26 | 62.75 | 61.76 | 62.55 | 4,725,549 | +0.36(+0.58%) |
May 11, 2016 | 63.51 | 63.51 | 61.95 | 62.19 | 5,532,863 | -1.36(-2.14%) |
May 10, 2016 | 63.70 | 63.77 | 63.33 | 63.55 | 5,493,159 | -0.01(-0.01%) |
May 09, 2016 | 63.06 | 63.66 | 62.89 | 63.56 | 6,220,351 | +0.69(+1.10%) |
May 06, 2016 | 62.18 | 62.92 | 61.89 | 62.87 | 4,764,096 | +0.68(+1.10%) |
May 05, 2016 | 62.09 | 62.30 | 61.79 | 62.18 | 4,525,859 | +0.18(+0.28%) |
May 04, 2016 | 60.75 | 62.12 | 60.75 | 62.01 | 5,634,559 | +0.87(+1.43%) |
May 03, 2016 | 61.02 | 61.18 | 60.66 | 61.13 | 4,500,563 | +0.10(+0.16%) |
May 02, 2016 | 60.07 | 61.19 | 60.07 | 61.04 | 5,456,932 | +0.93(+1.55%) |
Apr 29, 2016 | 60.37 | 60.50 | 59.52 | 60.10 | 5,605,555 | -0.56(-0.92%) |
Apr 28, 2016 | 60.42 | 61.03 | 60.19 | 60.66 | 3,908,162 | -0.12(-0.21%) |
Apr 27, 2016 | 60.81 | 60.91 | 60.13 | 60.79 | 4,417,184 | -0.04(-0.06%) |
Apr 26, 2016 | 60.81 | 61.17 | 60.60 | 60.82 | 4,344,193 | +0.24(+0.39%) |
Apr 25, 2016 | 59.90 | 60.60 | 59.88 | 60.59 | 3,247,821 | +0.53(+0.88%) |
Apr 22, 2016 | 59.44 | 60.19 | 59.36 | 60.06 | 4,253,718 | +0.62(+1.04%) |
Apr 21, 2016 | 60.49 | 60.62 | 59.26 | 59.44 | 6,870,620 | -1.08(-1.78%) |
Apr 20, 2016 | 61.57 | 61.70 | 60.47 | 60.52 | 5,562,826 | -1.04(-1.69%) |
Apr 19, 2016 | 61.71 | 61.71 | 61.32 | 61.57 | 4,271,195 | +0.03(+0.05%) |
Apr 18, 2016 | 61.15 | 61.54 | 61.07 | 61.54 | 3,196,098 | +0.29(+0.48%) |
Apr 15, 2016 | 60.91 | 61.39 | 60.60 | 61.24 | 3,307,065 | +0.46(+0.75%) |
Apr 14, 2016 | 61.09 | 61.13 | 60.63 | 60.79 | 2,783,263 | -0.34(-0.55%) |
Apr 13, 2016 | 61.57 | 61.60 | 60.92 | 61.13 | 3,849,276 | -0.27(-0.44%) |
Apr 12, 2016 | 61.09 | 61.54 | 60.93 | 61.40 | 3,409,955 | +0.44(+0.72%) |
Apr 11, 2016 | 61.20 | 61.38 | 60.94 | 60.96 | 3,877,587 | -0.12(-0.20%) |
Apr 08, 2016 | 61.06 | 61.33 | 60.93 | 61.08 | 4,588,516 | +0.34(+0.56%) |
Apr 07, 2016 | 60.98 | 61.13 | 60.47 | 60.74 | 3,185,031 | -0.38(-0.62%) |
Apr 06, 2016 | 61.00 | 61.16 | 60.66 | 61.13 | 4,003,314 | +0.15(+0.24%) |
Apr 05, 2016 | 61.11 | 61.27 | 60.82 | 60.98 | 4,426,484 | -0.40(-0.66%) |
Apr 04, 2016 | 61.60 | 61.65 | 61.17 | 61.38 | 9,406,170 | -0.09(-0.14%) |
Apr 01, 2016 | 61.43 | 61.57 | 61.09 | 61.47 | 7,171,170 | -0.08(-0.13%) |
Mar 31, 2016 | 61.17 | 61.63 | 61.05 | 61.55 | 10,257,097 | +0.37(+0.61%) |
Mar 30, 2016 | 61.45 | 61.58 | 61.13 | 61.18 | 4,769,355 | -0.12(-0.19%) |
Mar 29, 2016 | 60.07 | 61.32 | 59.88 | 61.29 | 6,839,235 | +1.30(+2.17%) |
Mar 28, 2016 | 59.44 | 60.12 | 59.43 | 59.99 | 5,289,489 | +0.54(+0.90%) |
Mar 24, 2016 | 59.33 | 59.46 | 59.46 | 59.46 | 3,865,713 | +0.02(+0.04%) |
Mar 23, 2016 | 59.76 | 59.83 | 59.40 | 59.44 | 3,863,270 | -0.32(-0.54%) |
Mar 22, 2016 | 59.64 | 59.94 | 59.41 | 59.76 | 6,523,076 | +0.00(+0.00%) |
Mar 21, 2016 | 60.20 | 60.39 | 59.66 | 59.76 | 5,912,751 | -0.54(-0.90%) |
Mar 18, 2016 | 60.68 | 60.78 | 60.30 | 60.30 | 4,518,089 | -0.26(-0.43%) |
Mar 17, 2016 | 59.82 | 60.70 | 59.55 | 60.57 | 7,608,213 | +0.84(+1.41%) |
Mar 16, 2016 | 58.84 | 59.82 | 58.63 | 59.72 | 4,735,254 | +0.71(+1.21%) |
Mar 15, 2016 | 58.73 | 59.13 | 58.62 | 59.01 | 2,613,172 | +0.03(+0.05%) |
Mar 14, 2016 | 58.89 | 59.04 | 58.66 | 58.98 | 3,570,962 | +0.01(+0.01%) |
Mar 11, 2016 | 58.26 | 59.03 | 58.13 | 58.97 | 3,470,557 | +1.29(+2.24%) |
Mar 10, 2016 | 58.29 | 58.41 | 57.04 | 57.68 | 3,403,927 | -0.21(-0.36%) |
Mar 09, 2016 | 57.75 | 58.20 | 57.62 | 57.89 | 4,910,273 | +0.32(+0.56%) |
Mar 08, 2016 | 58.09 | 58.14 | 57.50 | 57.57 | 3,894,689 | -0.60(-1.02%) |
Mar 07, 2016 | 57.72 | 58.30 | 57.62 | 58.17 | 4,824,848 | +0.15(+0.26%) |
Mar 04, 2016 | 57.91 | 57.98 | 57.59 | 58.02 | 3,772,169 | +0.01(+0.01%) |
Mar 03, 2016 | 57.73 | 58.01 | 57.43 | 58.01 | 4,002,625 | +0.31(+0.53%) |
Mar 02, 2016 | 57.06 | 57.73 | 56.96 | 57.70 | 4,985,914 | +0.41(+0.72%) |
Mar 01, 2016 | 55.77 | 57.30 | 55.67 | 57.29 | 7,309,572 | +1.57(+2.82%) |
Feb 29, 2016 | 55.88 | 56.50 | 55.63 | 55.72 | 6,962,908 | -0.22(-0.39%) |
Feb 26, 2016 | 56.17 | 56.42 | 55.92 | 55.94 | 4,378,623 | -0.29(-0.52%) |
Feb 25, 2016 | 55.35 | 56.26 | 55.35 | 56.23 | 4,679,367 | +1.13(+2.04%) |
Feb 24, 2016 | 54.93 | 55.22 | 54.54 | 55.10 | 4,126,930 | -0.07(-0.12%) |
Feb 23, 2016 | 55.26 | 55.82 | 55.08 | 55.17 | 3,590,934 | -0.15(-0.26%) |
Feb 22, 2016 | 55.23 | 55.72 | 55.20 | 55.31 | 4,083,927 | +0.52(+0.95%) |
Feb 19, 2016 | 54.29 | 55.02 | 54.11 | 54.79 | 3,972,727 | +0.31(+0.57%) |
Feb 18, 2016 | 54.05 | 54.62 | 53.72 | 54.48 | 4,873,142 | +0.54(+1.01%) |
Feb 17, 2016 | 53.53 | 54.54 | 53.53 | 53.93 | 4,213,950 | +0.46(+0.86%) |
Feb 16, 2016 | 52.92 | 53.53 | 52.67 | 53.48 | 5,353,807 | +0.97(+1.84%) |
Feb 12, 2016 | 52.39 | 52.51 | 52.51 | 52.51 | 6,975,706 | +0.60(+1.15%) |
Feb 11, 2016 | 51.92 | 52.26 | 51.49 | 51.91 | 6,788,196 | -0.75(-1.42%) |
Feb 10, 2016 | 52.64 | 53.37 | 52.43 | 52.66 | 5,338,023 | +0.36(+0.69%) |
Feb 09, 2016 | 52.74 | 52.88 | 51.89 | 52.30 | 11,571,991 | -0.98(-1.84%) |
Feb 08, 2016 | 54.49 | 54.57 | 52.44 | 53.28 | 7,490,197 | -1.57(-2.86%) |
Feb 05, 2016 | 55.79 | 55.79 | 54.80 | 54.85 | 5,553,251 | -1.06(-1.90%) |
Feb 04, 2016 | 55.84 | 56.21 | 55.34 | 55.91 | 5,901,455 | +0.03(+0.05%) |
Feb 03, 2016 | 55.79 | 56.10 | 55.19 | 55.88 | 7,887,241 | +0.37(+0.67%) |
Feb 02, 2016 | 55.75 | 55.93 | 55.20 | 55.51 | 8,817,674 | -0.51(-0.91%) |
Feb 01, 2016 | 55.58 | 56.49 | 55.40 | 56.02 | 9,534,034 | +0.09(+0.17%) |
Jan 29, 2016 | 55.13 | 55.98 | 54.72 | 55.92 | 15,298,145 | +1.13(+2.05%) |
Jan 28, 2016 | 55.54 | 55.74 | 54.59 | 54.80 | 7,683,157 | -0.42(-0.76%) |
Jan 27, 2016 | 56.24 | 56.24 | 54.87 | 55.22 | 6,722,957 | -1.09(-1.93%) |
Jan 26, 2016 | 55.41 | 56.33 | 55.30 | 56.31 | 7,178,100 | +1.15(+2.09%) |
Jan 25, 2016 | 55.39 | 55.98 | 55.01 | 55.15 | 6,429,241 | -0.35(-0.63%) |
Jan 22, 2016 | 54.52 | 55.71 | 54.43 | 55.50 | 6,253,886 | +1.50(+2.78%) |
Jan 21, 2016 | 53.96 | 54.76 | 53.52 | 54.00 | 9,429,416 | +0.30(+0.55%) |
Jan 20, 2016 | 54.55 | 54.68 | 52.54 | 53.70 | 12,516,304 | -1.48(-2.69%) |
Jan 19, 2016 | 55.15 | 55.61 | 54.89 | 55.18 | 6,853,268 | +0.29(+0.53%) |
Jan 15, 2016 | 54.58 | 54.89 | 54.89 | 54.89 | 7,670,110 | -0.38(-0.68%) |
Jan 14, 2016 | 55.33 | 55.77 | 54.86 | 55.27 | 7,114,061 | -0.13(-0.24%) |
Jan 13, 2016 | 56.39 | 56.80 | 55.28 | 55.40 | 10,572,283 | -0.81(-1.43%) |
Jan 12, 2016 | 56.88 | 56.96 | 55.92 | 56.21 | 8,194,007 | -0.38(-0.67%) |
Jan 11, 2016 | 56.32 | 56.92 | 56.29 | 56.58 | 6,823,870 | +0.32(+0.57%) |
Jan 08, 2016 | 57.41 | 57.46 | 56.17 | 56.27 | 6,372,216 | -0.76(-1.34%) |
Jan 07, 2016 | 57.46 | 57.70 | 56.97 | 57.03 | 8,669,255 | -1.13(-1.95%) |
Jan 06, 2016 | 57.80 | 58.25 | 57.77 | 58.16 | 7,545,881 | -0.16(-0.27%) |
Jan 05, 2016 | 57.24 | 58.50 | 57.19 | 58.32 | 9,794,799 | +1.10(+1.93%) |
Jan 04, 2016 | 57.43 | 57.46 | 56.68 | 57.22 | 12,175,122 | -0.70(-1.20%) |
Dec 31, 2015 | 58.39 | 57.91 | 57.91 | 57.91 | 4,532,625 | -0.51(-0.87%) |
Dec 30, 2015 | 58.58 | 58.77 | 58.38 | 58.42 | 4,287,431 | -0.20(-0.35%) |
Dec 29, 2015 | 58.11 | 58.69 | 58.02 | 58.63 | 4,818,120 | +0.62(+1.06%) |
Dec 28, 2015 | 57.50 | 58.02 | 57.39 | 58.01 | 9,125,797 | +0.32(+0.55%) |
Dec 24, 2015 | 57.58 | 57.69 | 57.69 | 57.69 | 1,963,165 | +0.00(+0.00%) |
Dec 23, 2015 | 57.24 | 57.70 | 57.17 | 57.69 | 5,546,654 | +0.59(+1.03%) |
Dec 22, 2015 | 57.00 | 57.46 | 56.99 | 57.10 | 9,051,647 | +0.23(+0.40%) |
Dec 21, 2015 | 56.95 | 57.22 | 56.56 | 56.87 | 6,219,443 | +0.22(+0.39%) |
Dec 18, 2015 | 57.25 | 57.34 | 56.65 | 56.65 | 7,990,861 | -0.67(-1.16%) |
Dec 17, 2015 | 57.68 | 57.73 | 57.15 | 57.32 | 5,202,350 | -0.29(-0.50%) |
Dec 16, 2015 | 56.74 | 57.71 | 56.60 | 57.60 | 6,559,223 | +1.10(+1.95%) |
Dec 15, 2015 | 56.14 | 56.78 | 56.14 | 56.50 | 4,814,680 | +0.61(+1.09%) |
Dec 14, 2015 | 55.71 | 55.92 | 55.21 | 55.89 | 6,663,574 | +0.26(+0.46%) |
Dec 11, 2015 | 55.60 | 55.88 | 55.28 | 55.63 | 4,775,235 | -0.10(-0.18%) |
Dec 10, 2015 | 56.23 | 56.42 | 55.68 | 55.73 | 4,836,805 | -0.40(-0.71%) |
Dec 09, 2015 | 56.26 | 56.71 | 55.85 | 56.13 | 5,889,609 | -0.32(-0.56%) |
Dec 08, 2015 | 56.19 | 56.65 | 56.13 | 56.45 | 5,079,270 | -0.05(-0.09%) |
Dec 07, 2015 | 56.56 | 56.73 | 56.25 | 56.50 | 5,856,179 | -0.16(-0.28%) |
Dec 04, 2015 | 55.65 | 56.80 | 55.63 | 56.66 | 4,793,736 | +1.06(+1.91%) |
Dec 03, 2015 | 56.40 | 56.49 | 55.45 | 55.60 | 6,612,991 | -0.89(-1.57%) |
Dec 02, 2015 | 57.50 | 57.57 | 56.40 | 56.49 | 7,975,643 | -1.17(-2.04%) |
Dec 01, 2015 | 56.95 | 57.68 | 56.89 | 57.66 | 5,370,568 | +0.79(+1.39%) |
Nov 30, 2015 | 57.50 | 57.64 | 56.72 | 56.87 | 10,622,697 | -0.42(-0.74%) |
Nov 27, 2015 | 56.78 | 57.47 | 56.77 | 57.30 | 1,882,662 | +0.49(+0.87%) |
Nov 25, 2015 | 56.60 | 56.80 | 56.80 | 56.80 | 2,735,589 | +0.23(+0.41%) |
Nov 24, 2015 | 56.56 | 56.69 | 56.11 | 56.57 | 4,884,260 | -0.30(-0.53%) |
Nov 23, 2015 | 56.78 | 57.09 | 56.67 | 56.87 | 3,306,327 | +0.12(+0.21%) |
Nov 20, 2015 | 56.40 | 56.82 | 56.24 | 56.75 | 5,534,284 | +0.70(+1.25%) |
Nov 19, 2015 | 55.95 | 56.33 | 55.80 | 56.05 | 5,064,512 | +0.17(+0.31%) |
Nov 18, 2015 | 55.45 | 55.91 | 55.10 | 55.88 | 4,786,964 | +0.49(+0.88%) |
Nov 17, 2015 | 55.24 | 55.86 | 55.18 | 55.39 | 5,368,241 | +0.00(+0.00%) |
Nov 16, 2015 | 54.64 | 55.39 | 54.53 | 55.39 | 4,352,346 | +0.63(+1.15%) |
Nov 13, 2015 | 55.42 | 55.70 | 54.72 | 54.76 | 5,932,740 | -0.63(-1.14%) |
Nov 12, 2015 | 55.62 | 55.88 | 55.29 | 55.39 | 4,484,019 | -0.38(-0.68%) |
Nov 11, 2015 | 55.71 | 56.01 | 55.56 | 55.77 | 3,110,517 | +0.06(+0.12%) |
Nov 10, 2015 | 55.07 | 55.83 | 55.05 | 55.71 | 6,545,149 | +0.63(+1.14%) |
Nov 09, 2015 | 55.68 | 55.79 | 54.71 | 55.07 | 8,262,393 | -0.96(-1.71%) |
Nov 06, 2015 | 56.90 | 57.14 | 55.68 | 56.03 | 9,869,456 | -1.80(-3.11%) |
Nov 05, 2015 | 57.62 | 57.90 | 57.30 | 57.83 | 3,914,342 | +0.23(+0.40%) |
Nov 04, 2015 | 57.90 | 58.00 | 57.43 | 57.60 | 4,418,192 | -0.26(-0.45%) |
Nov 03, 2015 | 58.32 | 58.38 | 57.63 | 57.86 | 7,377,891 | -0.59(-1.00%) |
Nov 02, 2015 | 57.36 | 58.46 | 57.15 | 58.45 | 9,589,493 | +1.22(+2.13%) |
Oct 30, 2015 | 57.77 | 57.89 | 57.18 | 57.23 | 9,851,171 | -0.53(-0.92%) |
Oct 29, 2015 | 57.67 | 57.84 | 57.37 | 57.76 | 4,582,962 | -0.08(-0.14%) |
Oct 28, 2015 | 57.79 | 58.21 | 56.77 | 57.84 | 6,388,546 | +0.05(+0.09%) |
Oct 27, 2015 | 57.80 | 57.94 | 57.50 | 57.79 | 9,960,327 | -0.02(-0.04%) |
Oct 26, 2015 | 57.85 | 57.98 | 57.34 | 57.81 | 4,578,597 | -0.01(-0.02%) |
Oct 23, 2015 | 58.41 | 58.51 | 57.47 | 57.83 | 4,775,919 | -0.57(-0.97%) |
Oct 22, 2015 | 58.00 | 58.58 | 57.89 | 58.39 | 4,891,498 | +0.51(+0.88%) |
Oct 21, 2015 | 58.21 | 58.38 | 57.84 | 57.88 | 4,830,517 | -0.21(-0.37%) |
Oct 20, 2015 | 58.01 | 58.26 | 57.86 | 58.10 | 3,882,789 | -0.02(-0.04%) |
Oct 19, 2015 | 57.30 | 58.12 | 57.22 | 58.12 | 4,391,643 | +0.80(+1.40%) |
Oct 16, 2015 | 56.92 | 57.42 | 56.90 | 57.32 | 4,013,224 | +0.43(+0.76%) |
Oct 15, 2015 | 56.18 | 56.89 | 56.13 | 56.89 | 3,536,773 | +0.77(+1.37%) |
Oct 14, 2015 | 56.66 | 56.72 | 56.00 | 56.12 | 4,675,216 | -0.42(-0.75%) |
Oct 13, 2015 | 56.81 | 57.02 | 56.38 | 56.54 | 3,298,206 | -0.44(-0.78%) |
Oct 12, 2015 | 56.71 | 57.20 | 56.59 | 56.99 | 4,490,033 | +0.40(+0.71%) |
Oct 09, 2015 | 56.67 | 56.72 | 56.31 | 56.59 | 4,331,058 | -0.09(-0.16%) |
Oct 08, 2015 | 56.16 | 56.73 | 55.97 | 56.68 | 5,518,360 | +0.47(+0.84%) |
Oct 07, 2015 | 55.79 | 56.21 | 55.60 | 56.21 | 5,879,455 | +0.64(+1.15%) |
Oct 06, 2015 | 55.73 | 56.03 | 55.41 | 55.57 | 4,984,399 | -0.13(-0.23%) |
Oct 05, 2015 | 55.00 | 55.79 | 54.99 | 55.70 | 7,226,003 | +0.92(+1.69%) |
Oct 02, 2015 | 54.52 | 54.79 | 53.76 | 54.77 | 6,423,975 | +0.39(+0.72%) |
Oct 01, 2015 | 54.20 | 54.47 | 53.81 | 54.38 | 5,730,553 | +0.27(+0.49%) |
Sep 30, 2015 | 54.05 | 54.22 | 53.66 | 54.11 | 8,706,353 | +0.45(+0.84%) |
Sep 29, 2015 | 53.42 | 53.89 | 53.05 | 53.66 | 5,283,406 | +0.57(+1.07%) |
Sep 28, 2015 | 53.81 | 53.84 | 52.70 | 53.10 | 5,715,678 | -0.84(-1.55%) |
Sep 25, 2015 | 53.96 | 54.39 | 53.62 | 53.94 | 4,648,463 | +0.21(+0.40%) |
Sep 24, 2015 | 54.15 | 54.38 | 53.39 | 53.72 | 5,175,557 | -0.51(-0.94%) |
Sep 23, 2015 | 54.09 | 54.50 | 53.79 | 54.23 | 5,177,024 | +0.34(+0.63%) |
Sep 22, 2015 | 54.20 | 54.49 | 53.77 | 53.89 | 4,178,204 | -0.69(-1.26%) |
Sep 21, 2015 | 54.15 | 54.86 | 54.12 | 54.58 | 4,478,213 | +0.46(+0.85%) |
Sep 18, 2015 | 53.83 | 54.76 | 53.58 | 54.12 | 8,175,532 | -0.09(-0.17%) |
Sep 17, 2015 | 53.66 | 55.14 | 53.39 | 54.21 | 8,935,457 | +0.61(+1.14%) |
Sep 16, 2015 | 53.00 | 53.73 | 52.98 | 53.60 | 4,678,715 | +0.57(+1.07%) |
Sep 15, 2015 | 52.54 | 53.15 | 52.18 | 53.03 | 3,859,165 | +0.52(+0.99%) |
Sep 14, 2015 | 52.56 | 52.66 | 52.36 | 52.52 | 4,286,701 | +0.03(+0.05%) |
Sep 11, 2015 | 51.49 | 52.50 | 51.42 | 52.49 | 5,487,897 | +0.99(+1.91%) |
Sep 10, 2015 | 51.30 | 52.04 | 51.25 | 51.50 | 6,498,894 | +0.11(+0.22%) |
Sep 09, 2015 | 52.39 | 52.59 | 51.31 | 51.39 | 4,706,343 | -0.60(-1.15%) |
Sep 08, 2015 | 51.66 | 52.13 | 51.50 | 51.98 | 4,235,910 | +0.77(+1.51%) |
Sep 04, 2015 | 51.86 | 51.21 | 51.21 | 51.21 | 6,010,162 | -0.97(-1.86%) |
Sep 03, 2015 | 52.22 | 52.56 | 52.06 | 52.18 | 5,234,314 | +0.14(+0.27%) |
Sep 02, 2015 | 51.84 | 52.22 | 51.58 | 52.04 | 7,075,477 | +0.53(+1.03%) |
Sep 01, 2015 | 51.98 | 52.25 | 51.14 | 51.51 | 10,177,016 | -1.00(-1.90%) |
Aug 31, 2015 | 53.61 | 53.73 | 52.51 | 52.51 | 8,737,283 | -1.23(-2.28%) |
Aug 28, 2015 | 53.78 | 53.89 | 53.35 | 53.74 | 5,471,810 | -0.08(-0.14%) |
Aug 27, 2015 | 53.28 | 54.24 | 52.83 | 53.81 | 7,933,937 | +1.02(+1.93%) |
Aug 26, 2015 | 51.91 | 52.93 | 51.68 | 52.79 | 7,144,499 | +1.39(+2.70%) |
Aug 25, 2015 | 53.56 | 53.91 | 51.39 | 51.40 | 12,919,835 | -1.45(-2.75%) |
Aug 24, 2015 | 53.56 | 54.66 | 51.25 | 52.86 | 15,317,589 | -2.60(-4.68%) |
Aug 21, 2015 | 56.22 | 56.43 | 55.45 | 55.45 | 5,817,506 | -1.05(-1.86%) |
Aug 20, 2015 | 56.64 | 56.93 | 56.33 | 56.50 | 5,639,232 | -0.42(-0.74%) |
Aug 19, 2015 | 57.10 | 57.18 | 56.58 | 56.92 | 3,385,086 | -0.34(-0.59%) |
Aug 18, 2015 | 57.08 | 57.33 | 56.91 | 57.26 | 4,095,387 | +0.16(+0.27%) |
Aug 17, 2015 | 56.68 | 57.15 | 56.38 | 57.10 | 4,106,375 | +0.48(+0.85%) |
Aug 14, 2015 | 56.15 | 56.64 | 55.94 | 56.62 | 3,606,764 | +0.30(+0.54%) |
Aug 13, 2015 | 56.13 | 56.55 | 55.66 | 56.32 | 3,358,217 | +0.06(+0.11%) |
Aug 12, 2015 | 55.88 | 56.27 | 55.58 | 56.25 | 4,552,723 | +0.18(+0.32%) |
Aug 11, 2015 | 55.57 | 56.31 | 55.50 | 56.08 | 6,400,685 | +0.37(+0.66%) |
Aug 10, 2015 | 56.10 | 56.15 | 55.45 | 55.71 | 3,672,883 | -0.18(-0.32%) |
Aug 07, 2015 | 55.59 | 55.96 | 55.18 | 55.88 | 5,558,600 | +0.21(+0.37%) |
Aug 06, 2015 | 55.65 | 55.71 | 54.75 | 55.68 | 4,896,867 | +0.08(+0.14%) |
Aug 05, 2015 | 56.03 | 56.14 | 55.38 | 55.60 | 5,333,690 | -0.37(-0.66%) |
Aug 04, 2015 | 56.54 | 56.64 | 55.84 | 55.97 | 5,762,338 | -0.41(-0.73%) |
Aug 03, 2015 | 56.22 | 56.44 | 56.03 | 56.38 | 5,309,577 | +0.35(+0.62%) |
Jul 31, 2015 | 55.98 | 56.48 | 55.93 | 56.03 | 7,740,813 | +0.44(+0.79%) |
Jul 30, 2015 | 55.78 | 55.88 | 55.41 | 55.59 | 4,134,459 | -0.28(-0.50%) |
Jul 29, 2015 | 55.44 | 55.96 | 55.22 | 55.87 | 11,262,250 | +0.36(+0.65%) |
Jul 28, 2015 | 55.48 | 55.69 | 55.31 | 55.51 | 3,770,005 | +0.04(+0.06%) |
Jul 27, 2015 | 55.28 | 55.79 | 55.28 | 55.47 | 4,233,923 | +0.10(+0.18%) |
Jul 24, 2015 | 55.16 | 55.56 | 54.99 | 55.37 | 3,948,055 | +0.23(+0.42%) |
Jul 23, 2015 | 55.80 | 55.83 | 54.81 | 55.14 | 4,496,002 | -0.70(-1.24%) |
Jul 22, 2015 | 55.64 | 56.03 | 55.59 | 55.83 | 4,065,215 | +0.24(+0.43%) |
Jul 21, 2015 | 55.81 | 56.03 | 55.59 | 55.59 | 4,991,984 | -0.16(-0.28%) |
Jul 20, 2015 | 55.55 | 55.85 | 55.38 | 55.75 | 3,052,039 | +0.06(+0.11%) |
Jul 17, 2015 | 55.85 | 55.91 | 55.52 | 55.69 | 2,542,139 | -0.20(-0.36%) |
Jul 16, 2015 | 55.53 | 55.96 | 55.53 | 55.88 | 3,517,324 | +0.45(+0.81%) |
Jul 15, 2015 | 55.20 | 55.64 | 55.10 | 55.44 | 3,155,379 | +0.09(+0.17%) |
Jul 14, 2015 | 55.32 | 55.54 | 55.02 | 55.35 | 3,415,960 | +0.11(+0.21%) |
Jul 13, 2015 | 55.20 | 55.85 | 54.94 | 55.23 | 4,071,407 | +0.08(+0.14%) |
Jul 10, 2015 | 54.93 | 55.52 | 54.80 | 55.15 | 6,730,934 | +0.45(+0.83%) |
Jul 09, 2015 | 55.10 | 55.28 | 54.57 | 54.70 | 4,671,383 | -0.26(-0.48%) |
Jul 08, 2015 | 54.88 | 55.15 | 54.79 | 54.96 | 6,967,393 | -0.21(-0.39%) |
Jul 07, 2015 | 54.61 | 55.27 | 54.48 | 55.17 | 8,347,881 | +0.85(+1.57%) |
Jul 06, 2015 | 53.71 | 54.39 | 53.65 | 54.32 | 7,213,948 | +0.34(+0.63%) |
Jul 02, 2015 | 54.23 | 53.98 | 53.98 | 53.98 | 6,067,685 | +0.13(+0.25%) |
Jul 01, 2015 | 52.76 | 53.85 | 52.74 | 53.85 | 8,908,862 | +0.87(+1.65%) |
Jun 30, 2015 | 53.29 | 53.47 | 52.84 | 52.98 | 8,256,072 | -0.02(-0.04%) |
Jun 29, 2015 | 53.64 | 54.17 | 52.96 | 53.00 | 7,207,255 | -0.84(-1.55%) |
Jun 26, 2015 | 53.41 | 53.97 | 53.26 | 53.83 | 5,342,723 | +0.38(+0.72%) |
Jun 25, 2015 | 54.07 | 54.07 | 53.43 | 53.45 | 6,865,238 | -0.55(-1.01%) |
Jun 24, 2015 | 54.31 | 54.53 | 53.98 | 54.00 | 5,554,373 | -0.29(-0.54%) |
Jun 23, 2015 | 54.52 | 54.64 | 54.19 | 54.29 | 4,177,195 | -0.46(-0.83%) |
Jun 22, 2015 | 55.32 | 55.56 | 54.69 | 54.75 | 5,552,308 | -0.57(-1.03%) |
Jun 19, 2015 | 55.78 | 55.90 | 55.14 | 55.32 | 8,525,281 | -0.43(-0.77%) |
Jun 18, 2015 | 55.02 | 55.98 | 55.02 | 55.75 | 7,999,174 | +0.76(+1.38%) |
Jun 17, 2015 | 54.57 | 55.03 | 54.15 | 54.99 | 5,585,846 | +0.46(+0.85%) |
Jun 16, 2015 | 54.14 | 54.61 | 54.03 | 54.52 | 7,796,787 | +0.44(+0.80%) |
Jun 15, 2015 | 54.33 | 54.33 | 53.99 | 54.09 | 5,077,378 | -0.29(-0.54%) |
Jun 12, 2015 | 54.24 | 54.60 | 54.23 | 54.38 | 4,451,086 | -0.05(-0.09%) |
Jun 11, 2015 | 54.50 | 54.64 | 54.33 | 54.43 | 13,402,484 | +0.33(+0.61%) |
Jun 10, 2015 | 53.70 | 54.58 | 53.63 | 54.10 | 6,169,311 | +0.38(+0.71%) |
Jun 09, 2015 | 53.94 | 54.20 | 53.65 | 53.72 | 6,557,377 | -0.39(-0.73%) |
Jun 08, 2015 | 54.21 | 54.36 | 54.00 | 54.12 | 4,766,697 | -0.10(-0.18%) |
Jun 05, 2015 | 54.10 | 54.62 | 53.74 | 54.22 | 8,745,551 | -0.61(-1.11%) |
Jun 04, 2015 | 54.88 | 55.08 | 54.65 | 54.83 | 5,283,684 | -0.11(-0.19%) |
Jun 03, 2015 | 55.58 | 55.65 | 54.87 | 54.93 | 5,535,362 | -0.80(-1.44%) |
Jun 02, 2015 | 56.01 | 56.03 | 55.49 | 55.73 | 4,718,440 | -0.52(-0.92%) |