Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.02 | 62.33 | 61.16 | 61.67 | 5,260,838 | -0.16(-0.27%) |
May 27, 2016 | 61.68 | 61.83 | 61.83 | 61.83 | 1,347,561 | +0.17(+0.28%) |
May 26, 2016 | 61.77 | 61.99 | 61.46 | 61.66 | 980,792 | +0.13(+0.21%) |
May 25, 2016 | 61.63 | 61.74 | 61.25 | 61.53 | 1,412,765 | +0.10(+0.16%) |
May 24, 2016 | 61.21 | 61.68 | 60.89 | 61.43 | 1,379,962 | +0.27(+0.44%) |
May 23, 2016 | 60.91 | 61.30 | 60.91 | 61.16 | 1,029,148 | +0.03(+0.05%) |
May 20, 2016 | 60.47 | 61.26 | 60.47 | 61.12 | 1,329,640 | +1.00(+1.67%) |
May 19, 2016 | 59.69 | 60.35 | 59.63 | 60.12 | 1,007,828 | -0.04(-0.07%) |
May 18, 2016 | 59.72 | 60.38 | 59.40 | 60.16 | 1,559,607 | +0.30(+0.51%) |
May 17, 2016 | 59.27 | 60.61 | 59.11 | 59.86 | 1,413,619 | +0.28(+0.47%) |
May 16, 2016 | 59.58 | 59.90 | 58.93 | 59.58 | 1,021,914 | +0.11(+0.18%) |
May 13, 2016 | 59.68 | 59.83 | 59.08 | 59.47 | 1,351,143 | -0.13(-0.22%) |
May 12, 2016 | 59.64 | 60.03 | 59.22 | 59.60 | 1,022,383 | -0.10(-0.17%) |
May 11, 2016 | 59.91 | 60.20 | 59.49 | 59.70 | 1,145,288 | -0.38(-0.63%) |
May 10, 2016 | 60.61 | 60.72 | 59.86 | 60.08 | 1,296,039 | -0.07(-0.12%) |
May 09, 2016 | 59.63 | 60.25 | 59.39 | 60.15 | 1,263,226 | +0.26(+0.44%) |
May 06, 2016 | 58.35 | 59.96 | 58.10 | 59.89 | 2,175,986 | +1.62(+2.78%) |
May 05, 2016 | 58.98 | 59.18 | 58.17 | 58.27 | 1,027,967 | -0.73(-1.24%) |
May 04, 2016 | 58.00 | 59.19 | 57.85 | 59.00 | 2,176,037 | +0.74(+1.27%) |
May 03, 2016 | 58.52 | 58.71 | 57.97 | 58.26 | 1,441,780 | -0.80(-1.35%) |
May 02, 2016 | 58.62 | 59.19 | 58.53 | 59.06 | 1,673,042 | +0.69(+1.18%) |
Apr 29, 2016 | 58.19 | 58.56 | 57.89 | 58.37 | 1,700,057 | +0.12(+0.20%) |
Apr 28, 2016 | 58.34 | 58.90 | 57.44 | 58.25 | 2,959,227 | -0.81(-1.36%) |
Apr 27, 2016 | 58.94 | 60.52 | 57.64 | 59.06 | 4,266,017 | -3.21(-5.15%) |
Apr 26, 2016 | 61.33 | 62.59 | 61.11 | 62.27 | 1,807,647 | +0.91(+1.49%) |
Apr 25, 2016 | 61.57 | 61.76 | 61.12 | 61.35 | 1,083,270 | +0.03(+0.05%) |
Apr 22, 2016 | 61.23 | 61.67 | 61.10 | 61.32 | 777,090 | +0.21(+0.34%) |
Apr 21, 2016 | 61.31 | 61.92 | 61.03 | 61.12 | 870,814 | -0.35(-0.56%) |
Apr 20, 2016 | 61.95 | 62.22 | 61.43 | 61.46 | 1,320,172 | -0.41(-0.66%) |
Apr 19, 2016 | 61.25 | 61.93 | 60.95 | 61.87 | 1,621,958 | +0.92(+1.51%) |
Apr 18, 2016 | 60.43 | 61.29 | 60.32 | 60.95 | 1,206,049 | +0.49(+0.82%) |
Apr 15, 2016 | 60.38 | 61.29 | 60.20 | 60.46 | 1,663,857 | +0.50(+0.84%) |
Apr 14, 2016 | 60.05 | 60.29 | 59.57 | 59.96 | 933,764 | -0.04(-0.07%) |
Apr 13, 2016 | 59.78 | 60.51 | 59.56 | 60.00 | 1,059,338 | +0.38(+0.63%) |
Apr 12, 2016 | 59.24 | 59.79 | 58.77 | 59.62 | 1,532,482 | +0.59(+1.00%) |
Apr 11, 2016 | 59.19 | 59.69 | 58.82 | 59.03 | 1,654,909 | -0.06(-0.10%) |
Apr 08, 2016 | 59.36 | 59.93 | 58.93 | 59.08 | 1,233,124 | -0.01(-0.01%) |
Apr 07, 2016 | 60.04 | 60.06 | 58.53 | 59.09 | 2,589,448 | -1.49(-2.46%) |
Apr 06, 2016 | 60.33 | 60.59 | 59.96 | 60.58 | 1,073,227 | +0.11(+0.18%) |
Apr 05, 2016 | 59.93 | 60.97 | 59.93 | 60.47 | 950,097 | +0.05(+0.08%) |
Apr 04, 2016 | 60.63 | 61.37 | 60.28 | 60.43 | 1,261,413 | -0.15(-0.24%) |
Apr 01, 2016 | 60.63 | 60.68 | 59.73 | 60.57 | 1,596,729 | -0.48(-0.78%) |
Mar 31, 2016 | 61.17 | 61.27 | 60.70 | 61.05 | 1,420,868 | -0.26(-0.43%) |
Mar 30, 2016 | 61.43 | 61.63 | 60.97 | 61.31 | 744,249 | +0.04(+0.07%) |
Mar 29, 2016 | 60.85 | 61.38 | 60.60 | 61.27 | 933,486 | +0.38(+0.62%) |
Mar 28, 2016 | 60.77 | 61.05 | 60.34 | 60.89 | 995,858 | +0.25(+0.41%) |
Mar 24, 2016 | 60.11 | 60.65 | 60.65 | 60.65 | 739,985 | +0.21(+0.35%) |
Mar 23, 2016 | 60.43 | 60.78 | 60.19 | 60.43 | 885,768 | +0.00(+0.00%) |
Mar 22, 2016 | 60.01 | 60.70 | 60.01 | 60.43 | 873,614 | -0.14(-0.23%) |
Mar 21, 2016 | 60.85 | 61.14 | 60.14 | 60.57 | 1,233,126 | -0.57(-0.93%) |
Mar 18, 2016 | 60.96 | 61.77 | 60.64 | 61.14 | 2,398,906 | +0.42(+0.69%) |
Mar 17, 2016 | 60.34 | 61.40 | 59.88 | 60.72 | 1,408,162 | +0.59(+0.98%) |
Mar 16, 2016 | 59.69 | 60.37 | 59.49 | 60.13 | 1,361,507 | +0.03(+0.05%) |
Mar 15, 2016 | 59.36 | 60.43 | 59.12 | 60.10 | 1,774,484 | +0.50(+0.84%) |
Mar 14, 2016 | 59.67 | 60.02 | 59.29 | 59.59 | 1,075,140 | -0.14(-0.23%) |
Mar 11, 2016 | 59.23 | 59.79 | 59.23 | 59.73 | 1,178,492 | +0.92(+1.57%) |
Mar 10, 2016 | 59.10 | 59.27 | 58.04 | 58.81 | 2,036,065 | +0.07(+0.13%) |
Mar 09, 2016 | 58.61 | 59.41 | 58.02 | 58.74 | 1,094,180 | -0.17(-0.29%) |
Mar 08, 2016 | 58.76 | 59.49 | 58.49 | 58.91 | 1,401,856 | +0.02(+0.04%) |
Mar 07, 2016 | 58.79 | 59.33 | 57.92 | 58.89 | 2,027,993 | -0.89(-1.49%) |
Mar 04, 2016 | 58.57 | 60.45 | 58.57 | 59.78 | 2,782,895 | +0.96(+1.64%) |
Mar 03, 2016 | 58.51 | 59.18 | 58.38 | 58.81 | 1,808,829 | +0.08(+0.14%) |
Mar 02, 2016 | 58.02 | 58.96 | 57.72 | 58.73 | 3,070,499 | +0.90(+1.56%) |
Mar 01, 2016 | 57.87 | 57.99 | 57.21 | 57.83 | 2,556,208 | +0.74(+1.30%) |
Feb 29, 2016 | 57.31 | 57.83 | 57.01 | 57.08 | 1,995,099 | -0.42(-0.74%) |
Feb 26, 2016 | 57.52 | 57.77 | 57.20 | 57.51 | 1,401,686 | +0.16(+0.27%) |
Feb 25, 2016 | 57.43 | 57.47 | 56.49 | 57.35 | 1,656,293 | -0.06(-0.10%) |
Feb 24, 2016 | 56.57 | 57.52 | 56.38 | 57.41 | 1,875,283 | +0.57(+1.01%) |
Feb 23, 2016 | 56.71 | 57.27 | 56.39 | 56.84 | 1,677,563 | -0.44(-0.77%) |
Feb 22, 2016 | 58.38 | 58.75 | 56.98 | 57.28 | 3,254,664 | -0.34(-0.58%) |
Feb 19, 2016 | 57.79 | 57.79 | 56.60 | 57.61 | 2,459,391 | -0.39(-0.68%) |
Feb 18, 2016 | 57.79 | 58.13 | 57.30 | 58.01 | 1,526,914 | +0.10(+0.17%) |
Feb 17, 2016 | 58.24 | 58.76 | 57.53 | 57.91 | 2,025,825 | -0.30(-0.52%) |
Feb 16, 2016 | 57.35 | 58.55 | 57.16 | 58.21 | 2,068,783 | +0.86(+1.50%) |
Feb 12, 2016 | 56.50 | 57.35 | 57.35 | 57.35 | 1,860,054 | +1.09(+1.93%) |
Feb 11, 2016 | 55.59 | 56.53 | 55.34 | 56.27 | 1,942,916 | +0.16(+0.29%) |
Feb 10, 2016 | 57.05 | 57.76 | 56.07 | 56.10 | 2,547,307 | -0.87(-1.52%) |
Feb 09, 2016 | 56.22 | 57.55 | 55.93 | 56.97 | 2,275,271 | +0.14(+0.24%) |
Feb 08, 2016 | 55.33 | 56.90 | 55.31 | 56.83 | 2,972,789 | +1.18(+2.12%) |
Feb 05, 2016 | 54.74 | 56.31 | 54.74 | 55.65 | 3,772,600 | +0.52(+0.93%) |
Feb 04, 2016 | 53.69 | 55.15 | 53.23 | 55.14 | 2,803,807 | +2.08(+3.91%) |
Feb 03, 2016 | 53.31 | 54.45 | 52.54 | 53.06 | 4,220,712 | +1.17(+2.25%) |
Feb 02, 2016 | 52.63 | 53.31 | 51.43 | 51.89 | 3,308,991 | -1.41(-2.65%) |
Feb 01, 2016 | 52.36 | 53.65 | 52.27 | 53.31 | 2,256,207 | +0.36(+0.68%) |
Jan 29, 2016 | 51.71 | 52.95 | 51.54 | 52.95 | 2,228,734 | +1.41(+2.73%) |
Jan 28, 2016 | 51.95 | 52.46 | 51.27 | 51.54 | 2,406,069 | -0.11(-0.21%) |
Jan 27, 2016 | 52.32 | 53.22 | 51.54 | 51.65 | 2,441,227 | -0.73(-1.39%) |
Jan 26, 2016 | 51.58 | 52.60 | 51.28 | 52.37 | 2,925,876 | +1.10(+2.15%) |
Jan 25, 2016 | 51.29 | 52.32 | 51.18 | 51.27 | 3,302,293 | -1.23(-2.35%) |
Jan 22, 2016 | 53.21 | 53.54 | 52.34 | 52.50 | 2,241,662 | -0.23(-0.43%) |
Jan 21, 2016 | 52.56 | 53.32 | 52.09 | 52.73 | 2,445,604 | +0.64(+1.22%) |
Jan 20, 2016 | 51.31 | 52.58 | 50.83 | 52.10 | 1,758,751 | +0.06(+0.11%) |
Jan 19, 2016 | 52.71 | 52.72 | 51.45 | 52.04 | 1,797,673 | +0.08(+0.16%) |
Jan 15, 2016 | 50.62 | 51.96 | 51.96 | 51.96 | 2,885,072 | +0.35(+0.68%) |
Jan 14, 2016 | 51.37 | 51.93 | 50.73 | 51.61 | 2,068,719 | +0.36(+0.70%) |
Jan 13, 2016 | 51.55 | 51.98 | 51.08 | 51.25 | 2,621,518 | -0.24(-0.46%) |
Jan 12, 2016 | 50.67 | 51.66 | 50.64 | 51.48 | 1,724,947 | +1.01(+1.99%) |
Jan 11, 2016 | 51.56 | 51.71 | 49.95 | 50.48 | 2,285,716 | -1.12(-2.17%) |
Jan 08, 2016 | 51.70 | 52.22 | 51.38 | 51.60 | 2,995,704 | +0.02(+0.05%) |
Jan 07, 2016 | 52.32 | 52.38 | 51.23 | 51.57 | 3,810,189 | -0.06(-0.11%) |
Jan 06, 2016 | 50.95 | 51.85 | 50.72 | 51.63 | 3,583,102 | -0.25(-0.49%) |
Jan 05, 2016 | 50.43 | 52.25 | 49.95 | 51.88 | 4,852,888 | +1.37(+2.72%) |
Jan 04, 2016 | 49.94 | 50.70 | 49.30 | 50.51 | 3,758,444 | -0.19(-0.37%) |
Dec 31, 2015 | 50.87 | 50.70 | 50.70 | 50.70 | 1,974,434 | -0.28(-0.55%) |
Dec 30, 2015 | 51.40 | 51.83 | 50.93 | 50.98 | 1,837,584 | -0.68(-1.31%) |
Dec 29, 2015 | 52.10 | 52.10 | 50.95 | 51.65 | 1,217,188 | +0.01(+0.02%) |
Dec 28, 2015 | 51.82 | 51.93 | 51.15 | 51.65 | 992,750 | -0.29(-0.55%) |
Dec 24, 2015 | 52.28 | 51.93 | 51.93 | 51.93 | 699,370 | -0.37(-0.70%) |
Dec 23, 2015 | 52.00 | 52.42 | 51.81 | 52.30 | 1,560,104 | +0.47(+0.91%) |
Dec 22, 2015 | 51.39 | 51.84 | 51.06 | 51.83 | 1,552,683 | +0.74(+1.44%) |
Dec 21, 2015 | 51.51 | 51.56 | 50.63 | 51.09 | 1,571,303 | +0.11(+0.22%) |
Dec 18, 2015 | 52.06 | 52.06 | 50.49 | 50.98 | 8,796,836 | -1.50(-2.87%) |
Dec 17, 2015 | 52.71 | 53.22 | 52.47 | 52.48 | 3,223,129 | -0.06(-0.11%) |
Dec 16, 2015 | 51.93 | 52.70 | 51.93 | 52.54 | 2,596,980 | +1.36(+2.65%) |
Dec 15, 2015 | 50.60 | 51.67 | 50.04 | 51.18 | 3,215,979 | +0.76(+1.51%) |
Dec 14, 2015 | 50.68 | 50.83 | 50.08 | 50.42 | 2,887,925 | -0.26(-0.52%) |
Dec 11, 2015 | 49.80 | 50.77 | 49.55 | 50.68 | 3,384,938 | +0.40(+0.80%) |
Dec 10, 2015 | 49.57 | 50.40 | 49.23 | 50.28 | 2,658,306 | +1.14(+2.31%) |
Dec 09, 2015 | 49.22 | 50.14 | 48.80 | 49.15 | 2,232,409 | +0.03(+0.07%) |
Dec 08, 2015 | 49.96 | 50.22 | 48.46 | 49.11 | 4,204,380 | -1.27(-2.53%) |
Dec 07, 2015 | 50.74 | 51.17 | 50.09 | 50.39 | 2,301,685 | -0.58(-1.15%) |
Dec 04, 2015 | 50.40 | 51.29 | 50.40 | 50.97 | 3,630,155 | +0.47(+0.93%) |
Dec 03, 2015 | 51.42 | 52.12 | 50.23 | 50.50 | 5,094,214 | -1.10(-2.14%) |
Dec 02, 2015 | 52.65 | 53.01 | 50.99 | 51.60 | 7,445,551 | -3.55(-6.43%) |
Dec 01, 2015 | 54.98 | 55.57 | 54.55 | 55.15 | 1,021,301 | +0.42(+0.77%) |
Nov 30, 2015 | 55.87 | 56.37 | 54.70 | 54.73 | 1,356,255 | -1.16(-2.08%) |
Nov 27, 2015 | 55.73 | 56.26 | 55.73 | 55.89 | 429,413 | +0.20(+0.36%) |
Nov 25, 2015 | 55.54 | 55.69 | 55.69 | 55.69 | 863,433 | +0.32(+0.57%) |
Nov 24, 2015 | 55.29 | 56.59 | 54.92 | 55.37 | 1,040,338 | -0.02(-0.04%) |
Nov 23, 2015 | 55.83 | 56.05 | 55.33 | 55.39 | 1,204,654 | -0.23(-0.41%) |
Nov 20, 2015 | 55.66 | 56.45 | 55.22 | 55.62 | 897,169 | +0.18(+0.32%) |
Nov 19, 2015 | 55.35 | 56.02 | 55.13 | 55.44 | 1,017,223 | +0.02(+0.04%) |
Nov 18, 2015 | 55.06 | 55.51 | 54.82 | 55.42 | 1,029,120 | +0.37(+0.66%) |
Nov 17, 2015 | 54.66 | 55.81 | 54.06 | 55.05 | 1,023,229 | +0.34(+0.62%) |
Nov 16, 2015 | 54.53 | 54.91 | 54.11 | 54.71 | 949,157 | +0.32(+0.58%) |
Nov 13, 2015 | 54.69 | 55.05 | 54.13 | 54.40 | 872,217 | -0.37(-0.68%) |
Nov 12, 2015 | 55.39 | 56.04 | 54.73 | 54.77 | 974,741 | -1.03(-1.85%) |
Nov 11, 2015 | 55.95 | 56.21 | 55.47 | 55.80 | 690,063 | +0.00(+0.00%) |
Nov 10, 2015 | 54.89 | 56.08 | 54.89 | 55.80 | 1,144,333 | +0.75(+1.37%) |
Nov 09, 2015 | 55.48 | 55.65 | 54.53 | 55.05 | 1,199,173 | -0.73(-1.31%) |
Nov 06, 2015 | 55.64 | 55.78 | 54.88 | 55.78 | 1,267,907 | +0.34(+0.61%) |
Nov 05, 2015 | 55.82 | 55.93 | 54.97 | 55.44 | 1,497,009 | -0.33(-0.60%) |
Nov 04, 2015 | 56.79 | 57.03 | 55.44 | 55.77 | 1,578,761 | -1.16(-2.04%) |
Nov 03, 2015 | 56.94 | 57.12 | 56.61 | 56.93 | 869,574 | -0.08(-0.14%) |
Nov 02, 2015 | 56.31 | 57.08 | 56.31 | 57.01 | 1,205,675 | +0.70(+1.24%) |
Oct 30, 2015 | 56.26 | 56.64 | 55.94 | 56.31 | 1,643,573 | +0.00(+0.00%) |
Oct 29, 2015 | 55.11 | 56.40 | 54.92 | 56.31 | 2,319,040 | +1.13(+2.04%) |
Oct 28, 2015 | 57.40 | 57.60 | 54.01 | 55.18 | 4,844,844 | -1.62(-2.86%) |
Oct 27, 2015 | 58.09 | 59.18 | 56.66 | 56.81 | 3,941,919 | -2.04(-3.46%) |
Oct 26, 2015 | 59.31 | 59.53 | 58.50 | 58.84 | 1,449,484 | -0.24(-0.40%) |
Oct 23, 2015 | 59.44 | 59.47 | 58.74 | 59.08 | 1,514,885 | +0.06(+0.10%) |
Oct 22, 2015 | 58.72 | 59.43 | 58.69 | 59.02 | 1,925,997 | +0.70(+1.20%) |
Oct 21, 2015 | 58.83 | 59.23 | 58.26 | 58.32 | 1,381,003 | -0.22(-0.37%) |
Oct 20, 2015 | 58.19 | 58.93 | 58.19 | 58.54 | 1,061,608 | +0.19(+0.32%) |
Oct 19, 2015 | 58.02 | 58.69 | 57.81 | 58.36 | 1,019,114 | +0.12(+0.21%) |
Oct 16, 2015 | 57.85 | 58.94 | 57.85 | 58.24 | 1,008,521 | -0.45(-0.76%) |
Oct 15, 2015 | 57.83 | 58.86 | 57.12 | 58.68 | 1,352,963 | +1.09(+1.89%) |
Oct 14, 2015 | 58.12 | 58.45 | 57.34 | 57.59 | 1,651,940 | -0.32(-0.55%) |
Oct 13, 2015 | 58.32 | 58.60 | 57.86 | 57.91 | 1,247,202 | -0.53(-0.90%) |
Oct 12, 2015 | 58.50 | 58.67 | 57.96 | 58.44 | 1,103,301 | +0.24(+0.40%) |
Oct 09, 2015 | 57.72 | 58.75 | 57.51 | 58.20 | 2,438,396 | +0.67(+1.16%) |
Oct 08, 2015 | 56.85 | 57.68 | 56.34 | 57.54 | 2,107,205 | +0.58(+1.01%) |
Oct 07, 2015 | 57.02 | 57.64 | 56.65 | 56.96 | 2,474,833 | -0.05(-0.09%) |
Oct 06, 2015 | 57.04 | 57.05 | 56.27 | 57.01 | 1,509,500 | +0.16(+0.29%) |
Oct 05, 2015 | 56.15 | 57.12 | 55.96 | 56.85 | 1,721,973 | +1.00(+1.79%) |
Oct 02, 2015 | 54.23 | 55.87 | 54.00 | 55.85 | 1,928,280 | +0.89(+1.62%) |
Oct 01, 2015 | 55.32 | 55.38 | 54.29 | 54.96 | 2,063,778 | -0.06(-0.10%) |
Sep 30, 2015 | 54.85 | 55.48 | 54.71 | 55.01 | 2,543,277 | -0.30(-0.54%) |
Sep 29, 2015 | 54.96 | 55.39 | 54.88 | 55.31 | 2,573,790 | +0.24(+0.43%) |
Sep 28, 2015 | 55.78 | 56.36 | 55.05 | 55.08 | 2,167,118 | -0.54(-0.98%) |
Sep 25, 2015 | 54.91 | 55.84 | 54.54 | 55.62 | 1,737,992 | +0.81(+1.48%) |
Sep 24, 2015 | 54.57 | 55.14 | 53.94 | 54.81 | 2,584,160 | +0.11(+0.19%) |
Sep 23, 2015 | 54.23 | 54.84 | 53.99 | 54.70 | 1,695,604 | +0.44(+0.81%) |
Sep 22, 2015 | 54.83 | 55.06 | 53.93 | 54.27 | 1,361,784 | -1.35(-2.42%) |
Sep 21, 2015 | 55.04 | 55.89 | 54.84 | 55.61 | 857,266 | +0.77(+1.41%) |
Sep 18, 2015 | 55.33 | 55.47 | 54.75 | 54.84 | 2,895,297 | -1.19(-2.12%) |
Sep 17, 2015 | 56.69 | 56.81 | 55.91 | 56.03 | 1,272,491 | -0.62(-1.09%) |
Sep 16, 2015 | 56.38 | 56.75 | 56.08 | 56.64 | 1,217,820 | +0.24(+0.43%) |
Sep 15, 2015 | 55.76 | 56.52 | 55.57 | 56.40 | 1,324,221 | +0.72(+1.30%) |
Sep 14, 2015 | 56.08 | 56.35 | 55.51 | 55.68 | 925,516 | -0.06(-0.12%) |
Sep 11, 2015 | 55.83 | 56.06 | 55.36 | 55.74 | 1,680,606 | -0.26(-0.46%) |
Sep 10, 2015 | 55.46 | 56.39 | 55.32 | 56.00 | 1,822,653 | +0.14(+0.25%) |
Sep 09, 2015 | 56.42 | 56.48 | 55.66 | 55.87 | 1,422,993 | -0.09(-0.16%) |
Sep 08, 2015 | 55.81 | 56.10 | 55.33 | 55.95 | 1,586,061 | +1.01(+1.83%) |
Sep 04, 2015 | 54.72 | 54.95 | 54.95 | 54.95 | 1,487,721 | -0.41(-0.73%) |
Sep 03, 2015 | 55.78 | 56.30 | 55.26 | 55.35 | 1,712,700 | -0.44(-0.79%) |
Sep 02, 2015 | 54.62 | 55.80 | 54.32 | 55.79 | 3,877,838 | +2.53(+4.75%) |
Sep 01, 2015 | 53.32 | 54.13 | 53.05 | 53.26 | 2,033,086 | -1.15(-2.12%) |
Aug 31, 2015 | 54.04 | 54.95 | 53.74 | 54.41 | 1,655,885 | +0.15(+0.28%) |
Aug 28, 2015 | 54.62 | 54.91 | 53.83 | 54.26 | 2,376,641 | -0.47(-0.86%) |
Aug 27, 2015 | 54.63 | 54.87 | 53.89 | 54.73 | 1,914,688 | +0.45(+0.83%) |
Aug 26, 2015 | 53.05 | 54.32 | 52.88 | 54.28 | 3,032,306 | +2.52(+4.86%) |
Aug 25, 2015 | 53.16 | 53.62 | 51.72 | 51.76 | 2,829,399 | -0.82(-1.57%) |
Aug 24, 2015 | 52.59 | 53.91 | 51.72 | 52.58 | 4,314,321 | -1.68(-3.09%) |
Aug 21, 2015 | 55.16 | 55.57 | 54.14 | 54.26 | 1,915,515 | -1.60(-2.86%) |
Aug 20, 2015 | 56.50 | 56.75 | 55.79 | 55.86 | 2,070,756 | -1.30(-2.27%) |
Aug 19, 2015 | 56.54 | 57.42 | 55.86 | 57.16 | 2,206,697 | +0.87(+1.55%) |
Aug 18, 2015 | 56.26 | 56.79 | 56.07 | 56.29 | 1,427,539 | +0.05(+0.09%) |
Aug 17, 2015 | 55.85 | 56.26 | 55.31 | 56.24 | 1,210,268 | +0.23(+0.42%) |
Aug 14, 2015 | 55.56 | 56.06 | 55.41 | 56.00 | 841,331 | +0.56(+1.00%) |
Aug 13, 2015 | 55.71 | 55.90 | 55.35 | 55.45 | 1,007,483 | -0.31(-0.56%) |
Aug 12, 2015 | 55.81 | 55.84 | 55.21 | 55.76 | 2,070,698 | -0.60(-1.06%) |
Aug 11, 2015 | 55.83 | 56.52 | 55.58 | 56.36 | 1,320,531 | +0.21(+0.37%) |
Aug 10, 2015 | 56.09 | 56.44 | 55.86 | 56.15 | 979,218 | +0.59(+1.06%) |
Aug 07, 2015 | 56.13 | 56.13 | 55.06 | 55.56 | 1,530,574 | -0.66(-1.18%) |
Aug 06, 2015 | 56.93 | 56.96 | 55.70 | 56.22 | 1,583,715 | -0.52(-0.91%) |
Aug 05, 2015 | 57.37 | 57.70 | 56.64 | 56.74 | 1,647,228 | -0.09(-0.16%) |
Aug 04, 2015 | 57.14 | 57.60 | 56.50 | 56.83 | 2,657,846 | -0.24(-0.42%) |
Aug 03, 2015 | 56.60 | 57.25 | 56.50 | 57.07 | 1,926,374 | +0.46(+0.81%) |
Jul 31, 2015 | 56.75 | 56.96 | 56.21 | 56.61 | 1,776,664 | +0.23(+0.40%) |
Jul 30, 2015 | 56.04 | 56.50 | 55.68 | 56.38 | 3,077,024 | +0.02(+0.03%) |
Jul 29, 2015 | 56.49 | 57.57 | 55.77 | 56.37 | 4,293,729 | +2.52(+4.68%) |
Jul 28, 2015 | 52.29 | 53.97 | 51.96 | 53.85 | 2,527,178 | +1.59(+3.04%) |
Jul 27, 2015 | 51.53 | 52.40 | 51.53 | 52.26 | 1,593,599 | +0.36(+0.70%) |
Jul 24, 2015 | 52.01 | 52.32 | 51.63 | 51.90 | 1,226,232 | -0.09(-0.17%) |
Jul 23, 2015 | 52.45 | 52.54 | 51.89 | 51.99 | 1,369,638 | -0.67(-1.27%) |
Jul 22, 2015 | 52.67 | 53.26 | 52.54 | 52.65 | 2,111,836 | -0.11(-0.21%) |
Jul 21, 2015 | 51.45 | 52.98 | 51.21 | 52.77 | 2,635,319 | +1.39(+2.70%) |
Jul 20, 2015 | 50.87 | 51.44 | 50.79 | 51.38 | 1,073,245 | +0.54(+1.06%) |
Jul 17, 2015 | 51.05 | 51.72 | 50.76 | 50.84 | 1,559,435 | -0.26(-0.51%) |
Jul 16, 2015 | 51.10 | 51.48 | 50.92 | 51.10 | 1,176,232 | +0.23(+0.44%) |
Jul 15, 2015 | 51.97 | 52.16 | 50.74 | 50.87 | 1,640,986 | -1.03(-1.99%) |
Jul 14, 2015 | 52.28 | 52.34 | 51.72 | 51.90 | 1,466,330 | -0.41(-0.79%) |
Jul 13, 2015 | 51.43 | 52.40 | 51.38 | 52.32 | 1,486,944 | +1.03(+2.01%) |
Jul 10, 2015 | 50.66 | 51.49 | 50.33 | 51.28 | 1,567,975 | +1.12(+2.24%) |
Jul 09, 2015 | 50.61 | 50.93 | 50.18 | 50.16 | 1,204,378 | +0.22(+0.44%) |
Jul 08, 2015 | 50.56 | 50.81 | 49.74 | 49.94 | 1,590,932 | -1.06(-2.07%) |
Jul 07, 2015 | 50.27 | 51.05 | 50.02 | 51.00 | 1,851,621 | +0.84(+1.67%) |
Jul 06, 2015 | 50.17 | 50.89 | 49.95 | 50.16 | 1,415,079 | -0.73(-1.43%) |
Jul 02, 2015 | 50.46 | 50.89 | 50.89 | 50.89 | 1,988,671 | +0.64(+1.27%) |
Jul 01, 2015 | 50.67 | 50.79 | 50.20 | 50.25 | 1,554,008 | -0.10(-0.19%) |
Jun 30, 2015 | 50.32 | 51.44 | 50.09 | 50.35 | 1,736,083 | +0.56(+1.13%) |
Jun 29, 2015 | 50.40 | 50.81 | 49.77 | 49.78 | 1,535,817 | -1.09(-2.14%) |
Jun 26, 2015 | 50.60 | 51.07 | 50.40 | 50.87 | 1,651,789 | +0.46(+0.91%) |
Jun 25, 2015 | 50.63 | 50.81 | 50.33 | 50.41 | 1,347,214 | -0.10(-0.21%) |
Jun 24, 2015 | 51.58 | 51.74 | 50.49 | 50.52 | 1,450,688 | -0.94(-1.83%) |
Jun 23, 2015 | 52.21 | 52.21 | 51.31 | 51.46 | 890,697 | -0.31(-0.61%) |
Jun 22, 2015 | 52.18 | 52.29 | 51.69 | 51.78 | 964,291 | -0.04(-0.08%) |
Jun 19, 2015 | 52.26 | 52.36 | 51.69 | 51.82 | 1,759,340 | -0.48(-0.91%) |
Jun 18, 2015 | 51.88 | 52.80 | 51.77 | 52.29 | 2,484,468 | +0.63(+1.21%) |
Jun 17, 2015 | 51.58 | 51.88 | 51.40 | 51.67 | 1,958,769 | +0.08(+0.15%) |
Jun 16, 2015 | 51.35 | 51.72 | 51.26 | 51.59 | 2,074,549 | +0.15(+0.28%) |
Jun 15, 2015 | 51.02 | 51.49 | 50.66 | 51.44 | 1,666,283 | +0.04(+0.08%) |
Jun 12, 2015 | 51.64 | 51.78 | 50.95 | 51.40 | 1,859,850 | -0.50(-0.96%) |
Jun 11, 2015 | 51.56 | 52.00 | 51.56 | 51.90 | 1,366,236 | +0.40(+0.78%) |
Jun 10, 2015 | 51.61 | 52.08 | 51.40 | 51.50 | 1,422,730 | +0.04(+0.08%) |
Jun 09, 2015 | 50.96 | 52.17 | 50.89 | 51.46 | 2,668,848 | +0.34(+0.66%) |
Jun 08, 2015 | 51.61 | 51.65 | 51.01 | 51.12 | 1,994,572 | -0.67(-1.29%) |
Jun 05, 2015 | 50.90 | 51.98 | 50.90 | 51.79 | 2,747,678 | +0.67(+1.31%) |
Jun 04, 2015 | 51.72 | 51.87 | 50.95 | 51.12 | 2,960,394 | -1.02(-1.97%) |
Jun 03, 2015 | 50.01 | 52.44 | 49.95 | 52.15 | 4,097,992 | +2.71(+5.48%) |
Jun 02, 2015 | 49.44 | 49.99 | 49.29 | 49.44 | 4,080,155 | -0.38(-0.76%) |