Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.13 | 53.43 | 53.43 | 53.43 | 15,005,717 | -0.11(-0.20%) |
Dec 30, 2015 | 53.68 | 54.14 | 53.44 | 53.54 | 13,589,310 | -0.72(-1.33%) |
Dec 29, 2015 | 54.83 | 54.89 | 54.04 | 54.26 | 12,894,922 | +0.29(+0.53%) |
Dec 28, 2015 | 53.55 | 54.05 | 53.40 | 53.97 | 14,174,633 | -0.40(-0.74%) |
Dec 24, 2015 | 55.02 | 54.38 | 54.38 | 54.38 | 8,532,199 | -0.59(-1.07%) |
Dec 23, 2015 | 53.93 | 54.99 | 53.68 | 54.97 | 22,150,590 | +1.74(+3.27%) |
Dec 22, 2015 | 53.26 | 53.40 | 52.92 | 53.22 | 20,202,648 | +0.27(+0.50%) |
Dec 21, 2015 | 53.32 | 53.54 | 52.54 | 52.96 | 21,096,634 | -0.01(-0.03%) |
Dec 18, 2015 | 53.17 | 54.00 | 52.82 | 52.97 | 42,069,356 | -0.47(-0.87%) |
Dec 17, 2015 | 54.16 | 54.31 | 53.43 | 53.44 | 25,322,104 | -0.82(-1.50%) |
Dec 16, 2015 | 54.18 | 54.57 | 53.46 | 54.25 | 25,136,470 | -0.19(-0.35%) |
Dec 15, 2015 | 53.07 | 54.56 | 53.01 | 54.44 | 35,547,428 | +2.33(+4.47%) |
Dec 14, 2015 | 50.93 | 52.24 | 50.80 | 52.11 | 32,056,926 | +1.16(+2.27%) |
Dec 11, 2015 | 51.28 | 51.78 | 50.96 | 50.96 | 29,868,664 | -0.93(-1.78%) |
Dec 10, 2015 | 51.96 | 53.12 | 51.76 | 51.88 | 29,367,840 | +0.04(+0.08%) |
Dec 09, 2015 | 51.30 | 52.91 | 51.22 | 51.84 | 32,146,604 | +0.69(+1.34%) |
Dec 08, 2015 | 51.59 | 52.33 | 50.58 | 51.15 | 35,315,276 | -1.49(-2.83%) |
Dec 07, 2015 | 53.01 | 53.11 | 51.92 | 52.64 | 25,786,236 | -1.41(-2.61%) |
Dec 04, 2015 | 53.02 | 54.14 | 52.80 | 54.05 | 29,406,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.64 | 54.73 | 53.48 | 53.75 | 21,689,216 | -0.78(-1.43%) |
Dec 02, 2015 | 55.73 | 55.96 | 54.44 | 54.53 | 23,779,070 | -1.60(-2.86%) |
Dec 01, 2015 | 56.04 | 56.30 | 55.71 | 56.13 | 20,303,602 | +0.16(+0.28%) |
Nov 30, 2015 | 55.81 | 56.65 | 55.69 | 55.97 | 25,840,348 | +0.29(+0.53%) |
Nov 27, 2015 | 55.23 | 55.70 | 55.15 | 55.68 | 6,064,210 | -0.01(-0.02%) |
Nov 25, 2015 | 55.73 | 55.69 | 55.69 | 55.69 | 13,101,681 | -0.43(-0.77%) |
Nov 24, 2015 | 55.08 | 56.45 | 54.97 | 56.12 | 21,960,360 | +1.10(+1.99%) |
Nov 23, 2015 | 54.56 | 55.32 | 54.19 | 55.03 | 17,315,046 | +0.34(+0.61%) |
Nov 20, 2015 | 55.23 | 55.48 | 54.60 | 54.69 | 14,799,934 | -0.35(-0.63%) |
Nov 19, 2015 | 55.18 | 55.37 | 54.87 | 55.04 | 13,790,961 | -0.30(-0.54%) |
Nov 18, 2015 | 54.76 | 55.45 | 54.55 | 55.34 | 15,861,496 | +0.53(+0.98%) |
Nov 17, 2015 | 55.32 | 55.44 | 54.58 | 54.81 | 14,604,870 | -0.64(-1.16%) |
Nov 16, 2015 | 53.42 | 55.51 | 53.40 | 55.45 | 21,221,668 | +1.92(+3.59%) |
Nov 13, 2015 | 54.34 | 54.55 | 53.42 | 53.53 | 25,570,872 | -0.90(-1.65%) |
Nov 12, 2015 | 55.23 | 55.69 | 54.37 | 54.43 | 23,412,256 | -1.51(-2.71%) |
Nov 11, 2015 | 56.49 | 56.59 | 55.79 | 55.95 | 14,002,481 | -0.50(-0.89%) |
Nov 10, 2015 | 56.16 | 56.62 | 56.11 | 56.45 | 20,768,990 | +0.27(+0.49%) |
Nov 09, 2015 | 57.28 | 57.30 | 56.07 | 56.17 | 19,768,492 | -1.23(-2.14%) |
Nov 06, 2015 | 57.03 | 57.40 | 56.55 | 57.40 | 18,383,224 | -0.23(-0.40%) |
Nov 05, 2015 | 58.13 | 58.59 | 57.42 | 57.63 | 18,087,934 | -0.80(-1.36%) |
Nov 04, 2015 | 58.96 | 59.17 | 58.23 | 58.42 | 20,957,616 | -0.59(-1.00%) |
Nov 03, 2015 | 58.21 | 59.41 | 58.15 | 59.02 | 29,602,452 | +1.07(+1.84%) |
Nov 02, 2015 | 55.92 | 58.39 | 55.78 | 57.95 | 31,295,082 | +1.73(+3.07%) |
Oct 30, 2015 | 56.04 | 57.00 | 55.22 | 56.22 | 27,605,854 | +0.35(+0.62%) |
Oct 29, 2015 | 55.58 | 56.55 | 55.58 | 55.88 | 15,214,144 | -0.03(-0.06%) |
Oct 28, 2015 | 55.25 | 56.11 | 55.00 | 55.91 | 18,355,388 | +0.81(+1.47%) |
Oct 27, 2015 | 54.75 | 55.15 | 54.18 | 55.10 | 19,981,844 | -0.09(-0.16%) |
Oct 26, 2015 | 56.07 | 56.21 | 55.16 | 55.19 | 18,505,988 | -1.20(-2.12%) |
Oct 23, 2015 | 56.00 | 56.40 | 55.65 | 56.39 | 19,448,690 | +0.06(+0.11%) |
Oct 22, 2015 | 54.82 | 56.37 | 54.81 | 56.33 | 21,811,530 | +1.82(+3.34%) |
Oct 21, 2015 | 54.95 | 55.14 | 54.44 | 54.50 | 15,137,266 | -0.42(-0.77%) |
Oct 20, 2015 | 54.73 | 55.08 | 54.50 | 54.93 | 18,160,168 | -0.11(-0.20%) |
Oct 19, 2015 | 55.73 | 55.84 | 54.88 | 55.03 | 20,832,104 | -1.01(-1.81%) |
Oct 16, 2015 | 55.90 | 56.06 | 55.35 | 56.05 | 21,050,940 | +0.68(+1.23%) |
Oct 15, 2015 | 54.49 | 55.40 | 54.29 | 55.37 | 20,071,660 | +0.90(+1.65%) |
Oct 14, 2015 | 53.66 | 54.69 | 53.53 | 54.47 | 21,316,964 | +0.68(+1.26%) |
Oct 13, 2015 | 53.49 | 54.06 | 53.34 | 53.79 | 18,139,992 | -0.10(-0.18%) |
Oct 12, 2015 | 54.08 | 54.08 | 53.49 | 53.89 | 14,615,142 | +0.03(+0.05%) |
Oct 09, 2015 | 54.40 | 54.47 | 53.42 | 53.86 | 25,583,936 | -0.52(-0.96%) |
Oct 08, 2015 | 53.89 | 54.44 | 53.37 | 54.38 | 21,108,056 | +0.56(+1.05%) |
Oct 07, 2015 | 53.66 | 53.88 | 52.68 | 53.82 | 27,522,068 | +0.89(+1.68%) |
Oct 06, 2015 | 52.30 | 53.38 | 51.82 | 52.93 | 27,604,698 | +0.73(+1.41%) |
Oct 05, 2015 | 52.08 | 52.42 | 51.50 | 52.19 | 27,205,586 | +0.63(+1.23%) |
Oct 02, 2015 | 49.87 | 51.58 | 49.62 | 51.56 | 27,683,484 | +1.24(+2.46%) |
Oct 01, 2015 | 51.10 | 51.36 | 49.81 | 50.32 | 21,188,268 | -0.20(-0.39%) |
Sep 30, 2015 | 49.88 | 50.52 | 49.83 | 50.52 | 26,738,528 | +0.94(+1.89%) |
Sep 29, 2015 | 49.37 | 49.73 | 49.02 | 49.58 | 20,236,152 | +0.25(+0.51%) |
Sep 28, 2015 | 49.35 | 49.92 | 49.20 | 49.33 | 21,443,980 | -0.43(-0.86%) |
Sep 25, 2015 | 49.80 | 49.96 | 49.44 | 49.76 | 22,332,568 | +0.34(+0.69%) |
Sep 24, 2015 | 48.93 | 49.71 | 48.73 | 49.42 | 21,462,730 | +0.29(+0.59%) |
Sep 23, 2015 | 49.52 | 49.74 | 49.12 | 49.13 | 20,283,760 | -0.30(-0.60%) |
Sep 22, 2015 | 49.16 | 49.96 | 48.94 | 49.43 | 20,963,560 | -0.44(-0.89%) |
Sep 21, 2015 | 49.67 | 50.02 | 49.42 | 49.87 | 15,970,319 | +0.48(+0.98%) |
Sep 18, 2015 | 49.78 | 49.99 | 49.01 | 49.39 | 34,112,796 | -1.21(-2.39%) |
Sep 17, 2015 | 50.56 | 51.28 | 50.19 | 50.60 | 22,961,548 | +0.11(+0.22%) |
Sep 16, 2015 | 49.95 | 50.76 | 49.86 | 50.49 | 22,388,982 | +0.98(+1.98%) |
Sep 15, 2015 | 49.22 | 49.82 | 49.20 | 49.51 | 17,629,414 | +0.25(+0.51%) |
Sep 14, 2015 | 49.14 | 49.32 | 48.76 | 49.26 | 15,801,766 | -0.14(-0.28%) |
Sep 11, 2015 | 49.20 | 49.41 | 48.93 | 49.39 | 17,913,156 | +0.12(+0.23%) |
Sep 10, 2015 | 49.48 | 49.58 | 48.79 | 49.28 | 18,179,146 | +0.35(+0.72%) |
Sep 09, 2015 | 50.54 | 50.75 | 48.82 | 48.93 | 25,380,182 | -1.02(-2.04%) |
Sep 08, 2015 | 50.09 | 50.09 | 49.58 | 49.94 | 20,053,752 | +0.71(+1.44%) |
Sep 04, 2015 | 49.56 | 49.24 | 49.24 | 49.24 | 21,931,082 | -0.90(-1.80%) |
Sep 03, 2015 | 50.04 | 50.90 | 49.84 | 50.14 | 19,795,686 | +0.38(+0.76%) |
Sep 02, 2015 | 49.65 | 49.77 | 48.93 | 49.76 | 24,924,798 | -4.82(-8.83%) |
Sep 01, 2015 | 55.90 | 56.11 | 54.05 | 54.58 | 35,448,188 | +3.45(+6.75%) |
Aug 31, 2015 | 50.47 | 51.32 | 49.81 | 51.13 | 28,799,662 | +0.12(+0.23%) |
Aug 28, 2015 | 50.77 | 51.63 | 50.56 | 51.01 | 27,957,190 | +0.15(+0.29%) |
Aug 27, 2015 | 50.15 | 50.89 | 49.61 | 50.86 | 36,152,788 | +1.60(+3.24%) |
Aug 26, 2015 | 47.99 | 49.43 | 47.00 | 49.26 | 50,674,092 | +2.58(+5.52%) |
Aug 25, 2015 | 48.46 | 48.54 | 46.34 | 46.69 | 44,748,040 | -0.01(-0.01%) |
Aug 24, 2015 | 46.20 | 48.50 | 45.22 | 46.70 | 52,286,912 | -2.32(-4.73%) |
Aug 21, 2015 | 50.35 | 50.89 | 48.97 | 49.01 | 37,510,348 | -1.66(-3.27%) |
Aug 20, 2015 | 51.64 | 51.77 | 50.67 | 50.67 | 26,208,066 | -1.13(-2.18%) |
Aug 19, 2015 | 52.67 | 52.72 | 51.60 | 51.80 | 25,032,086 | -1.13(-2.14%) |
Aug 18, 2015 | 53.36 | 53.46 | 52.72 | 52.93 | 14,444,065 | -0.59(-1.10%) |
Aug 17, 2015 | 52.95 | 53.80 | 52.63 | 53.53 | 13,782,355 | +0.28(+0.52%) |
Aug 14, 2015 | 53.44 | 53.87 | 53.17 | 53.25 | 13,434,999 | -0.20(-0.37%) |
Aug 13, 2015 | 53.22 | 53.88 | 53.19 | 53.44 | 19,357,116 | -0.10(-0.18%) |
Aug 12, 2015 | 52.62 | 53.59 | 52.30 | 53.54 | 24,884,022 | +0.88(+1.68%) |
Aug 11, 2015 | 52.33 | 53.05 | 51.87 | 52.66 | 21,313,290 | -0.36(-0.68%) |
Aug 10, 2015 | 51.90 | 53.02 | 51.90 | 53.02 | 22,094,178 | +1.29(+2.50%) |
Aug 07, 2015 | 52.21 | 52.49 | 51.59 | 51.72 | 18,103,582 | -0.85(-1.61%) |
Aug 06, 2015 | 51.80 | 52.69 | 51.78 | 52.57 | 19,317,472 | +0.62(+1.19%) |
Aug 05, 2015 | 52.42 | 52.67 | 51.77 | 51.95 | 24,573,552 | +0.00(+0.00%) |
Aug 04, 2015 | 52.43 | 52.92 | 51.80 | 51.95 | 28,008,860 | -0.60(-1.14%) |
Aug 03, 2015 | 52.98 | 53.13 | 52.26 | 52.55 | 23,418,836 | -0.77(-1.45%) |
Jul 31, 2015 | 54.98 | 54.98 | 53.14 | 53.33 | 38,966,180 | -2.56(-4.58%) |
Jul 30, 2015 | 56.00 | 56.09 | 55.49 | 55.88 | 16,546,627 | -0.09(-0.16%) |
Jul 29, 2015 | 55.32 | 56.01 | 55.14 | 55.97 | 20,666,510 | +0.44(+0.80%) |
Jul 28, 2015 | 53.66 | 55.65 | 53.56 | 55.53 | 29,377,306 | +2.17(+4.06%) |
Jul 27, 2015 | 53.34 | 53.94 | 53.16 | 53.36 | 22,275,304 | -0.46(-0.85%) |
Jul 24, 2015 | 54.64 | 54.64 | 53.67 | 53.82 | 22,115,430 | -0.81(-1.48%) |
Jul 23, 2015 | 55.02 | 55.18 | 54.51 | 54.62 | 15,590,970 | -0.44(-0.79%) |
Jul 22, 2015 | 55.44 | 55.52 | 54.92 | 55.06 | 19,579,690 | +0.09(+0.16%) |
Jul 21, 2015 | 55.16 | 55.49 | 54.82 | 54.97 | 12,878,359 | -0.07(-0.12%) |
Jul 20, 2015 | 55.30 | 55.48 | 54.93 | 55.04 | 19,245,766 | -0.57(-1.03%) |
Jul 17, 2015 | 55.55 | 55.77 | 55.06 | 55.61 | 18,056,610 | -0.20(-0.36%) |
Jul 16, 2015 | 56.00 | 56.20 | 55.74 | 55.82 | 12,280,339 | +0.10(+0.18%) |
Jul 15, 2015 | 55.61 | 56.16 | 55.48 | 55.72 | 13,797,550 | -0.24(-0.42%) |
Jul 14, 2015 | 55.46 | 56.09 | 55.38 | 55.95 | 13,829,296 | +0.46(+0.84%) |
Jul 13, 2015 | 55.28 | 55.61 | 55.26 | 55.49 | 11,922,188 | +0.13(+0.24%) |
Jul 10, 2015 | 55.26 | 55.53 | 54.93 | 55.35 | 12,817,072 | +0.42(+0.76%) |
Jul 09, 2015 | 55.79 | 55.98 | 54.92 | 54.93 | 17,795,776 | -0.25(-0.45%) |
Jul 08, 2015 | 55.37 | 55.86 | 55.14 | 55.18 | 14,935,388 | -0.61(-1.09%) |
Jul 07, 2015 | 55.33 | 56.02 | 54.86 | 55.79 | 23,233,974 | +0.23(+0.41%) |
Jul 06, 2015 | 55.49 | 55.92 | 55.28 | 55.56 | 17,370,982 | -0.41(-0.73%) |
Jul 02, 2015 | 55.74 | 55.97 | 55.97 | 55.97 | 13,647,921 | +0.52(+0.93%) |
Jul 01, 2015 | 56.07 | 56.23 | 55.28 | 55.45 | 20,095,220 | -0.56(-1.00%) |
Jun 30, 2015 | 56.38 | 57.12 | 55.74 | 56.01 | 22,251,614 | +0.26(+0.46%) |
Jun 29, 2015 | 55.91 | 56.16 | 55.74 | 55.76 | 17,437,024 | -0.70(-1.24%) |
Jun 26, 2015 | 56.44 | 56.62 | 56.22 | 56.46 | 28,257,388 | -0.05(-0.08%) |
Jun 25, 2015 | 57.12 | 57.12 | 56.50 | 56.50 | 15,224,550 | -0.50(-0.89%) |
Jun 24, 2015 | 57.15 | 57.45 | 56.99 | 57.01 | 17,527,980 | -0.26(-0.46%) |
Jun 23, 2015 | 57.37 | 57.41 | 56.95 | 57.27 | 15,186,669 | -0.07(-0.12%) |
Jun 22, 2015 | 57.49 | 57.63 | 57.20 | 57.34 | 13,778,235 | -0.03(-0.05%) |
Jun 19, 2015 | 57.17 | 57.55 | 57.17 | 57.36 | 23,958,988 | -0.18(-0.32%) |
Jun 18, 2015 | 57.09 | 57.87 | 57.03 | 57.55 | 15,221,916 | +0.50(+0.89%) |
Jun 17, 2015 | 57.24 | 57.31 | 56.83 | 57.04 | 13,500,328 | +0.03(+0.06%) |
Jun 16, 2015 | 56.42 | 57.06 | 56.15 | 57.01 | 13,517,229 | +0.65(+1.15%) |
Jun 15, 2015 | 56.23 | 56.46 | 56.00 | 56.36 | 14,206,334 | -0.20(-0.36%) |
Jun 12, 2015 | 56.94 | 57.01 | 56.46 | 56.56 | 12,399,200 | -0.72(-1.26%) |
Jun 11, 2015 | 57.43 | 57.69 | 57.15 | 57.28 | 11,525,668 | -0.08(-0.14%) |
Jun 10, 2015 | 57.79 | 57.88 | 57.22 | 57.36 | 15,072,462 | +0.42(+0.74%) |
Jun 09, 2015 | 57.42 | 57.51 | 56.88 | 56.94 | 12,038,770 | -0.18(-0.32%) |
Jun 08, 2015 | 56.67 | 57.36 | 56.50 | 57.12 | 18,187,574 | +0.38(+0.68%) |
Jun 05, 2015 | 56.64 | 57.22 | 56.54 | 56.74 | 16,916,570 | +0.04(+0.07%) |
Jun 04, 2015 | 57.02 | 57.15 | 56.40 | 56.70 | 18,726,910 | -0.49(-0.86%) |
Jun 03, 2015 | 57.38 | 57.79 | 57.13 | 57.19 | 12,145,045 | -0.13(-0.22%) |
Jun 02, 2015 | 57.30 | 57.62 | 57.16 | 57.32 | 13,856,356 | +0.01(+0.01%) |
Jun 01, 2015 | 57.39 | 57.54 | 57.09 | 57.31 | 13,483,675 | -0.05(-0.08%) |
May 29, 2015 | 57.29 | 57.61 | 57.14 | 57.36 | 21,733,462 | +0.06(+0.11%) |
May 28, 2015 | 57.30 | 57.61 | 57.10 | 57.30 | 11,939,826 | +0.00(+0.00%) |
May 27, 2015 | 57.43 | 57.82 | 57.07 | 57.30 | 16,009,978 | -0.16(-0.28%) |
May 26, 2015 | 57.92 | 58.15 | 57.24 | 57.46 | 16,767,672 | -0.79(-1.35%) |
May 22, 2015 | 58.56 | 58.25 | 58.25 | 58.25 | 11,286,718 | -0.46(-0.79%) |
May 21, 2015 | 58.76 | 58.87 | 58.54 | 58.71 | 12,413,908 | +0.05(+0.09%) |
May 20, 2015 | 58.83 | 58.84 | 58.51 | 58.66 | 10,808,225 | +0.09(+0.16%) |
May 19, 2015 | 58.21 | 58.71 | 58.04 | 58.56 | 14,522,793 | +0.09(+0.16%) |
May 18, 2015 | 58.78 | 58.88 | 58.42 | 58.47 | 9,499,597 | -0.34(-0.57%) |
May 15, 2015 | 58.44 | 58.99 | 58.30 | 58.81 | 12,510,409 | +0.26(+0.44%) |
May 14, 2015 | 58.52 | 58.80 | 58.40 | 58.55 | 13,058,474 | +0.28(+0.47%) |
May 13, 2015 | 58.76 | 59.06 | 58.17 | 58.27 | 12,817,330 | -0.31(-0.53%) |
May 12, 2015 | 58.50 | 58.88 | 58.27 | 58.58 | 14,539,881 | +0.16(+0.28%) |
May 11, 2015 | 59.60 | 59.63 | 58.33 | 58.42 | 17,820,834 | -1.00(-1.68%) |
May 08, 2015 | 59.07 | 59.47 | 58.64 | 59.42 | 17,059,162 | +0.93(+1.59%) |
May 07, 2015 | 58.76 | 58.82 | 58.04 | 58.49 | 14,964,426 | -0.39(-0.67%) |
May 06, 2015 | 59.86 | 60.07 | 58.62 | 58.88 | 16,883,672 | -0.28(-0.47%) |
May 05, 2015 | 60.07 | 60.15 | 59.10 | 59.16 | 17,814,928 | -0.33(-0.56%) |
May 04, 2015 | 59.71 | 60.01 | 59.39 | 59.50 | 15,491,650 | +0.17(+0.29%) |
May 01, 2015 | 58.66 | 59.39 | 58.56 | 59.32 | 18,357,338 | +0.99(+1.69%) |
Apr 30, 2015 | 59.20 | 59.20 | 58.24 | 58.34 | 20,889,254 | -0.33(-0.57%) |
Apr 29, 2015 | 58.42 | 58.80 | 58.06 | 58.67 | 18,771,560 | +0.05(+0.08%) |
Apr 28, 2015 | 58.24 | 58.66 | 58.12 | 58.62 | 14,427,373 | +0.53(+0.91%) |
Apr 27, 2015 | 58.36 | 58.49 | 57.93 | 58.10 | 15,777,456 | +0.03(+0.05%) |
Apr 24, 2015 | 58.22 | 58.33 | 57.86 | 58.07 | 12,589,214 | -0.38(-0.65%) |
Apr 23, 2015 | 58.33 | 59.01 | 58.30 | 58.45 | 14,776,096 | +0.05(+0.09%) |
Apr 22, 2015 | 58.12 | 58.62 | 57.65 | 58.40 | 12,975,159 | +0.39(+0.67%) |
Apr 21, 2015 | 58.34 | 58.50 | 57.88 | 58.01 | 15,124,992 | -0.24(-0.41%) |
Apr 20, 2015 | 58.18 | 58.82 | 58.14 | 58.25 | 17,361,676 | +0.21(+0.36%) |
Apr 17, 2015 | 58.18 | 58.33 | 57.53 | 58.04 | 21,611,906 | -0.53(-0.91%) |
Apr 16, 2015 | 58.68 | 58.86 | 58.16 | 58.58 | 14,333,984 | -0.23(-0.40%) |
Apr 15, 2015 | 58.18 | 59.11 | 58.18 | 58.81 | 22,962,494 | +0.97(+1.67%) |
Apr 14, 2015 | 57.15 | 58.41 | 57.11 | 57.84 | 23,503,956 | +0.86(+1.51%) |
Apr 13, 2015 | 57.37 | 57.59 | 56.91 | 56.98 | 14,797,068 | -0.15(-0.26%) |
Apr 10, 2015 | 57.00 | 57.45 | 56.60 | 57.13 | 20,027,800 | +0.61(+1.08%) |
Apr 09, 2015 | 56.09 | 56.57 | 55.96 | 56.52 | 19,891,598 | +0.39(+0.70%) |
Apr 08, 2015 | 57.29 | 57.35 | 56.10 | 56.13 | 24,347,736 | -1.13(-1.97%) |
Apr 07, 2015 | 56.76 | 57.54 | 56.59 | 57.25 | 17,726,778 | +0.41(+0.73%) |
Apr 06, 2015 | 56.85 | 57.18 | 56.22 | 56.84 | 16,349,467 | +0.55(+0.98%) |
Apr 02, 2015 | 56.15 | 56.29 | 56.29 | 56.29 | 16,920,038 | -0.11(-0.19%) |
Apr 01, 2015 | 57.22 | 57.42 | 56.26 | 56.39 | 21,748,668 | -0.36(-0.64%) |
Mar 31, 2015 | 56.65 | 56.98 | 56.39 | 56.75 | 20,000,028 | -0.42(-0.74%) |
Mar 30, 2015 | 56.27 | 57.30 | 56.25 | 57.17 | 23,442,596 | +1.37(+2.45%) |
Mar 27, 2015 | 56.11 | 56.12 | 55.64 | 55.81 | 17,342,236 | -0.49(-0.88%) |
Mar 26, 2015 | 56.95 | 57.13 | 56.15 | 56.30 | 21,567,282 | -0.36(-0.64%) |
Mar 25, 2015 | 56.79 | 57.13 | 56.60 | 56.66 | 17,873,598 | +0.23(+0.40%) |
Mar 24, 2015 | 56.95 | 57.27 | 56.42 | 56.43 | 15,236,015 | -0.61(-1.07%) |
Mar 23, 2015 | 56.77 | 57.27 | 56.76 | 57.04 | 26,135,582 | +0.59(+1.05%) |
Mar 20, 2015 | 56.53 | 57.02 | 56.35 | 56.45 | 54,041,928 | +0.09(+0.15%) |
Mar 19, 2015 | 56.88 | 57.09 | 56.30 | 56.36 | 19,077,736 | -1.11(-1.93%) |
Mar 18, 2015 | 55.78 | 57.67 | 55.71 | 57.47 | 28,072,208 | +1.33(+2.37%) |
Mar 17, 2015 | 56.45 | 56.65 | 56.10 | 56.14 | 19,437,896 | -0.45(-0.80%) |
Mar 16, 2015 | 55.89 | 56.66 | 55.60 | 56.59 | 20,242,796 | +0.59(+1.06%) |
Mar 13, 2015 | 56.02 | 56.21 | 55.20 | 56.00 | 25,161,124 | -0.23(-0.42%) |
Mar 12, 2015 | 56.37 | 56.57 | 56.13 | 56.23 | 16,162,501 | +0.13(+0.24%) |
Mar 11, 2015 | 56.71 | 56.71 | 56.09 | 56.10 | 19,474,698 | -0.16(-0.28%) |
Mar 10, 2015 | 56.63 | 57.11 | 56.25 | 56.26 | 25,752,472 | -0.60(-1.06%) |
Mar 09, 2015 | 57.50 | 57.68 | 56.83 | 56.86 | 21,712,958 | -0.31(-0.55%) |
Mar 06, 2015 | 57.70 | 57.82 | 56.97 | 57.17 | 24,068,626 | -0.74(-1.28%) |
Mar 05, 2015 | 58.14 | 58.21 | 57.77 | 57.92 | 18,755,720 | -0.29(-0.50%) |
Mar 04, 2015 | 58.73 | 58.50 | 58.04 | 58.21 | 20,169,496 | -0.23(-0.39%) |
Mar 03, 2015 | 58.71 | 58.77 | 58.18 | 58.44 | 20,204,986 | -0.35(-0.59%) |
Mar 02, 2015 | 58.98 | 59.10 | 58.32 | 58.78 | 20,657,200 | -0.33(-0.56%) |
Feb 27, 2015 | 59.35 | 59.61 | 58.98 | 59.12 | 19,605,640 | -0.07(-0.12%) |
Feb 26, 2015 | 59.51 | 59.54 | 58.81 | 59.19 | 20,937,748 | -0.63(-1.06%) |
Feb 25, 2015 | 59.81 | 59.89 | 59.48 | 59.83 | 14,864,794 | +0.12(+0.20%) |
Feb 24, 2015 | 59.65 | 59.95 | 59.51 | 59.71 | 14,962,201 | +0.27(+0.46%) |
Feb 23, 2015 | 59.60 | 59.79 | 59.25 | 59.43 | 19,124,352 | -0.61(-1.01%) |
Feb 20, 2015 | 59.69 | 60.05 | 59.32 | 60.04 | 23,902,978 | +0.32(+0.54%) |
Feb 19, 2015 | 59.85 | 60.37 | 59.14 | 59.72 | 28,968,508 | -1.05(-1.73%) |
Feb 18, 2015 | 61.42 | 61.42 | 60.35 | 60.77 | 28,716,908 | -1.36(-2.19%) |
Feb 17, 2015 | 61.93 | 62.14 | 61.62 | 62.13 | 17,602,622 | -0.21(-0.34%) |
Feb 13, 2015 | 61.90 | 62.34 | 62.34 | 62.34 | 18,063,676 | +0.67(+1.08%) |
Feb 12, 2015 | 61.07 | 61.87 | 60.77 | 61.67 | 22,223,776 | +1.18(+1.95%) |
Feb 11, 2015 | 60.11 | 60.65 | 59.95 | 60.49 | 18,329,508 | -0.27(-0.45%) |
Feb 10, 2015 | 61.25 | 61.25 | 60.29 | 60.77 | 19,395,566 | -0.37(-0.60%) |
Feb 09, 2015 | 61.03 | 61.62 | 60.92 | 61.13 | 17,013,762 | +0.04(+0.07%) |
Feb 06, 2015 | 61.49 | 61.61 | 60.73 | 61.09 | 18,468,336 | -0.11(-0.19%) |
Feb 05, 2015 | 61.23 | 61.33 | 60.77 | 61.21 | 19,322,022 | +0.60(+0.98%) |
Feb 04, 2015 | 60.73 | 61.15 | 59.98 | 60.61 | 29,590,804 | -0.52(-0.86%) |
Feb 03, 2015 | 60.24 | 61.19 | 60.18 | 61.13 | 33,042,778 | +1.77(+2.98%) |
Feb 02, 2015 | 58.22 | 59.37 | 57.99 | 59.37 | 30,621,216 | +1.43(+2.47%) |
Jan 30, 2015 | 57.76 | 58.60 | 57.16 | 57.93 | 34,223,276 | -0.11(-0.18%) |
Jan 29, 2015 | 58.46 | 58.49 | 57.01 | 58.04 | 34,222,700 | -0.25(-0.42%) |
Jan 28, 2015 | 60.23 | 60.26 | 58.20 | 58.28 | 26,899,190 | -1.99(-3.30%) |
Jan 27, 2015 | 60.47 | 60.70 | 60.04 | 60.27 | 18,553,768 | -0.54(-0.88%) |
Jan 26, 2015 | 60.05 | 60.93 | 59.95 | 60.81 | 16,103,109 | +0.58(+0.96%) |
Jan 23, 2015 | 61.15 | 61.29 | 60.16 | 60.23 | 22,191,330 | -1.31(-2.13%) |
Jan 22, 2015 | 61.17 | 61.61 | 60.52 | 61.55 | 20,453,390 | +0.66(+1.09%) |
Jan 21, 2015 | 60.80 | 60.96 | 60.31 | 60.88 | 21,542,274 | +0.52(+0.86%) |
Jan 20, 2015 | 60.40 | 60.82 | 59.90 | 60.37 | 25,234,212 | -0.02(-0.03%) |
Jan 16, 2015 | 58.97 | 60.39 | 60.39 | 60.39 | 26,728,470 | +1.43(+2.43%) |
Jan 15, 2015 | 59.47 | 60.08 | 58.66 | 58.95 | 28,306,118 | -0.52(-0.87%) |
Jan 14, 2015 | 58.95 | 59.57 | 57.83 | 59.47 | 35,025,504 | -0.17(-0.29%) |
Jan 13, 2015 | 60.23 | 60.59 | 59.05 | 59.64 | 26,358,648 | -0.22(-0.37%) |
Jan 12, 2015 | 60.47 | 60.53 | 59.52 | 59.86 | 22,887,104 | -1.17(-1.92%) |
Jan 09, 2015 | 61.17 | 61.49 | 60.55 | 61.04 | 21,862,528 | -0.09(-0.14%) |
Jan 08, 2015 | 60.47 | 61.15 | 60.31 | 61.12 | 23,335,478 | +1.00(+1.66%) |
Jan 07, 2015 | 60.07 | 60.62 | 59.64 | 60.12 | 20,506,728 | +0.60(+1.01%) |
Jan 06, 2015 | 59.80 | 60.58 | 58.99 | 59.52 | 25,138,736 | -0.32(-0.53%) |
Jan 05, 2015 | 61.04 | 61.23 | 59.31 | 59.84 | 27,891,774 | -1.68(-2.74%) |