Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.37 | 60.86 | 60.31 | 60.78 | 7,507,791 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.81 | 60.38 | 60.42 | 7,234,865 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,304 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,945 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,980 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,515 | -0.42(-0.70%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,751 | +0.02(+0.03%) |
Mar 21, 2016 | 59.40 | 59.75 | 59.14 | 59.24 | 9,480,264 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.60 | 59.63 | 10,101,048 | -0.23(-0.39%) |
Mar 17, 2016 | 59.16 | 60.00 | 58.92 | 59.86 | 12,613,415 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,285 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,616 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,381 | -0.08(-0.13%) |
Mar 11, 2016 | 57.64 | 58.40 | 57.48 | 58.39 | 12,077,632 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,820 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,413 | +0.23(+0.41%) |
Mar 08, 2016 | 57.88 | 57.88 | 56.87 | 56.95 | 9,206,183 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.54 | 10,475,904 | +0.11(+0.19%) |
Mar 04, 2016 | 57.10 | 57.54 | 57.01 | 57.44 | 6,828,622 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,285,058 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,439 | +0.43(+0.76%) |
Mar 01, 2016 | 55.36 | 56.63 | 55.35 | 56.56 | 19,820,606 | +1.43(+2.60%) |
Feb 29, 2016 | 55.14 | 55.82 | 55.01 | 55.13 | 10,620,190 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.65 | 55.16 | 55.22 | 8,523,123 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,286 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.40 | 7,066,926 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,146 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.23 | 54.51 | 11,740,307 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,219 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,800 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,578,100 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.78 | 9,442,663 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,884 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.82 | 51.13 | 16,297,034 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,579,078 | +0.27(+0.52%) |
Feb 09, 2016 | 51.80 | 52.15 | 51.18 | 51.62 | 17,475,830 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,005,058 | -1.59(-2.94%) |
Feb 05, 2016 | 55.01 | 55.13 | 54.03 | 54.06 | 15,141,218 | -1.24(-2.25%) |
Feb 04, 2016 | 54.94 | 55.61 | 54.74 | 55.30 | 8,863,184 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,423 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.48 | 54.71 | 54.97 | 13,379,176 | -0.59(-1.06%) |
Feb 01, 2016 | 55.31 | 56.01 | 55.02 | 55.55 | 22,093,610 | +0.01(+0.01%) |
Jan 29, 2016 | 54.57 | 55.55 | 54.32 | 55.55 | 21,274,704 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,986 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,350 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,964 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,921 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,833,200 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,063,100 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,908 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,255,372 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,510,192 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.04 | 14,233,853 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.01 | 55.12 | 14,909,572 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.80 | 55.67 | 55.97 | 13,290,034 | -0.39(-0.70%) |
Jan 11, 2016 | 56.36 | 56.66 | 56.15 | 56.36 | 12,424,550 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,743 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,805 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,692,035 | -0.19(-0.33%) |
Jan 05, 2016 | 57.34 | 58.46 | 57.27 | 58.30 | 14,526,542 | +0.94(+1.64%) |
Jan 04, 2016 | 57.64 | 57.64 | 56.76 | 57.36 | 19,134,554 | -0.56(-0.97%) |
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,836,188 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,854,100 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.62 | 6,765,275 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,845 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,470 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,531 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,732 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,692 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.43 | 56.65 | 56.67 | 18,903,462 | -0.73(-1.27%) |
Dec 17, 2015 | 57.81 | 57.81 | 57.21 | 57.40 | 12,564,655 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,834 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,328,115 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.15 | 55.31 | 55.96 | 17,722,820 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,484 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,190 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,143,118 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,971 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.63 | 56.85 | 12,846,639 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.17 | 56.06 | 57.00 | 12,666,544 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,681,198 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,549,206 | -1.10(-1.89%) |
Dec 01, 2015 | 57.51 | 58.05 | 57.26 | 58.00 | 11,944,110 | +0.71(+1.24%) |
Nov 30, 2015 | 57.74 | 57.95 | 57.12 | 57.29 | 16,447,306 | -0.37(-0.63%) |
Nov 27, 2015 | 57.06 | 57.82 | 57.06 | 57.65 | 4,273,538 | +0.46(+0.80%) |
Nov 25, 2015 | 57.06 | 57.20 | 57.20 | 57.20 | 5,677,125 | +0.19(+0.33%) |
Nov 24, 2015 | 57.37 | 57.37 | 56.56 | 57.01 | 12,807,004 | -0.28(-0.49%) |
Nov 23, 2015 | 57.19 | 57.52 | 57.10 | 57.29 | 6,759,240 | +0.10(+0.17%) |
Nov 20, 2015 | 56.66 | 57.26 | 56.66 | 57.19 | 10,246,275 | +0.58(+1.02%) |
Nov 19, 2015 | 56.58 | 56.84 | 56.38 | 56.61 | 8,589,726 | +0.16(+0.28%) |
Nov 18, 2015 | 56.06 | 56.50 | 55.70 | 56.45 | 10,893,495 | +0.59(+1.06%) |
Nov 17, 2015 | 55.75 | 56.34 | 55.58 | 55.86 | 11,941,766 | +0.03(+0.05%) |
Nov 16, 2015 | 55.07 | 55.84 | 55.07 | 55.83 | 10,029,743 | +0.65(+1.17%) |
Nov 13, 2015 | 55.90 | 56.07 | 55.17 | 55.18 | 15,350,679 | -0.59(-1.05%) |
Nov 12, 2015 | 56.10 | 56.27 | 55.70 | 55.77 | 8,010,591 | -0.40(-0.72%) |
Nov 11, 2015 | 56.12 | 56.43 | 55.98 | 56.17 | 6,256,016 | +0.07(+0.12%) |
Nov 10, 2015 | 55.63 | 56.22 | 55.59 | 56.10 | 12,779,558 | +0.51(+0.92%) |
Nov 09, 2015 | 55.90 | 56.15 | 55.21 | 55.59 | 17,904,880 | -0.76(-1.35%) |
Nov 06, 2015 | 57.11 | 57.40 | 55.99 | 56.35 | 31,311,910 | -1.66(-2.86%) |
Nov 05, 2015 | 57.85 | 58.06 | 57.48 | 58.01 | 10,589,028 | +0.17(+0.29%) |
Nov 04, 2015 | 58.04 | 58.26 | 57.69 | 57.85 | 9,404,605 | -0.25(-0.43%) |
Nov 03, 2015 | 58.46 | 58.48 | 57.90 | 58.10 | 9,987,017 | -0.58(-0.99%) |
Nov 02, 2015 | 57.45 | 58.68 | 57.40 | 58.68 | 26,962,710 | +1.27(+2.22%) |
Oct 30, 2015 | 57.83 | 57.99 | 57.33 | 57.40 | 12,364,732 | -0.42(-0.72%) |
Oct 29, 2015 | 57.64 | 57.94 | 57.45 | 57.82 | 10,053,278 | -0.06(-0.11%) |
Oct 28, 2015 | 57.69 | 58.17 | 56.86 | 57.88 | 21,115,746 | +0.22(+0.38%) |
Oct 27, 2015 | 57.65 | 57.83 | 57.36 | 57.66 | 12,802,303 | -0.14(-0.25%) |
Oct 26, 2015 | 57.86 | 57.97 | 57.37 | 57.81 | 8,190,647 | -0.01(-0.01%) |
Oct 23, 2015 | 58.64 | 58.65 | 57.46 | 57.81 | 10,585,139 | -0.53(-0.91%) |
Oct 22, 2015 | 57.81 | 58.47 | 57.72 | 58.35 | 11,676,010 | +0.63(+1.10%) |
Oct 21, 2015 | 57.93 | 58.15 | 57.63 | 57.72 | 7,729,739 | -0.21(-0.36%) |
Oct 20, 2015 | 57.56 | 58.02 | 57.56 | 57.92 | 14,390,260 | +0.07(+0.12%) |
Oct 19, 2015 | 57.15 | 57.88 | 57.04 | 57.85 | 10,248,795 | +0.68(+1.19%) |
Oct 16, 2015 | 56.80 | 57.26 | 56.78 | 57.17 | 7,763,632 | +0.46(+0.81%) |
Oct 15, 2015 | 56.20 | 56.75 | 56.12 | 56.72 | 7,472,503 | +0.64(+1.14%) |
Oct 14, 2015 | 56.54 | 56.63 | 55.94 | 56.08 | 11,254,537 | -0.37(-0.65%) |
Oct 13, 2015 | 56.63 | 56.89 | 56.31 | 56.44 | 11,015,899 | -0.42(-0.74%) |
Oct 12, 2015 | 56.59 | 57.07 | 56.45 | 56.86 | 6,752,520 | +0.30(+0.54%) |
Oct 09, 2015 | 56.83 | 56.90 | 56.28 | 56.56 | 7,564,258 | -0.06(-0.11%) |
Oct 08, 2015 | 56.09 | 56.71 | 55.93 | 56.62 | 10,953,361 | +0.46(+0.83%) |
Oct 07, 2015 | 55.96 | 56.18 | 55.64 | 56.15 | 8,901,075 | +0.54(+0.97%) |
Oct 06, 2015 | 55.77 | 55.99 | 55.50 | 55.61 | 6,434,023 | -0.14(-0.25%) |
Oct 05, 2015 | 54.86 | 55.83 | 54.83 | 55.75 | 8,747,291 | +0.98(+1.79%) |
Oct 02, 2015 | 54.49 | 54.77 | 53.74 | 54.77 | 16,630,571 | +0.47(+0.87%) |
Oct 01, 2015 | 54.13 | 54.36 | 53.73 | 54.30 | 10,891,725 | +0.25(+0.47%) |
Sep 30, 2015 | 53.91 | 54.12 | 53.56 | 54.04 | 12,979,909 | +0.53(+1.00%) |
Sep 29, 2015 | 53.15 | 53.81 | 53.04 | 53.51 | 13,314,704 | +0.37(+0.70%) |
Sep 28, 2015 | 53.92 | 53.99 | 52.79 | 53.14 | 15,722,949 | -0.98(-1.80%) |
Sep 25, 2015 | 54.07 | 54.51 | 53.80 | 54.11 | 10,631,363 | +0.27(+0.50%) |
Sep 24, 2015 | 54.27 | 54.47 | 53.55 | 53.84 | 13,069,614 | -0.50(-0.92%) |
Sep 23, 2015 | 54.35 | 54.63 | 53.99 | 54.34 | 9,072,381 | +0.25(+0.46%) |
Sep 22, 2015 | 54.51 | 54.63 | 53.94 | 54.09 | 9,922,020 | -0.72(-1.32%) |
Sep 21, 2015 | 54.36 | 55.05 | 54.36 | 54.82 | 17,181,430 | +0.48(+0.87%) |
Sep 18, 2015 | 53.95 | 55.00 | 53.79 | 54.34 | 20,671,344 | -0.18(-0.33%) |
Sep 17, 2015 | 54.00 | 55.45 | 53.73 | 54.52 | 30,817,794 | +0.53(+0.98%) |
Sep 16, 2015 | 53.28 | 54.11 | 53.27 | 53.99 | 8,534,259 | +0.69(+1.29%) |
Sep 15, 2015 | 52.88 | 53.46 | 52.58 | 53.31 | 9,831,801 | +0.45(+0.84%) |
Sep 14, 2015 | 53.05 | 53.06 | 52.74 | 52.86 | 8,115,152 | -0.03(-0.06%) |
Sep 11, 2015 | 52.22 | 52.91 | 51.94 | 52.89 | 11,787,709 | +0.85(+1.64%) |
Sep 10, 2015 | 51.84 | 52.56 | 51.84 | 52.04 | 11,696,198 | +0.06(+0.12%) |
Sep 09, 2015 | 53.04 | 53.25 | 51.90 | 51.98 | 12,413,756 | -0.64(-1.22%) |
Sep 08, 2015 | 52.03 | 52.78 | 52.03 | 52.62 | 15,762,519 | +0.78(+1.51%) |
Sep 04, 2015 | 52.47 | 51.83 | 51.83 | 51.83 | 14,952,154 | -1.00(-1.90%) |
Sep 03, 2015 | 52.68 | 53.23 | 52.68 | 52.84 | 11,237,303 | +0.11(+0.20%) |
Sep 02, 2015 | 52.66 | 52.85 | 52.24 | 52.73 | 11,710,409 | +0.56(+1.07%) |
Sep 01, 2015 | 52.66 | 52.90 | 51.83 | 52.17 | 16,214,480 | -1.01(-1.90%) |
Aug 31, 2015 | 54.23 | 54.29 | 53.19 | 53.19 | 13,979,000 | -1.08(-1.99%) |
Aug 28, 2015 | 54.18 | 54.38 | 53.94 | 54.26 | 11,207,401 | -0.06(-0.11%) |
Aug 27, 2015 | 53.87 | 54.75 | 53.38 | 54.32 | 16,426,615 | +1.07(+2.01%) |
Aug 26, 2015 | 52.47 | 53.40 | 52.18 | 53.25 | 20,080,368 | +1.30(+2.50%) |
Aug 25, 2015 | 54.51 | 54.52 | 51.90 | 51.96 | 25,510,166 | -1.34(-2.52%) |
Aug 24, 2015 | 54.16 | 55.02 | 53.12 | 53.30 | 40,325,744 | -2.61(-4.67%) |
Aug 21, 2015 | 56.70 | 56.92 | 55.85 | 55.91 | 20,905,068 | -1.12(-1.96%) |
Aug 20, 2015 | 57.15 | 57.39 | 56.92 | 57.03 | 13,298,969 | -0.45(-0.77%) |
Aug 19, 2015 | 57.58 | 57.74 | 57.15 | 57.47 | 16,506,215 | -0.32(-0.55%) |
Aug 18, 2015 | 57.55 | 57.87 | 57.51 | 57.79 | 10,132,403 | +0.05(+0.08%) |
Aug 17, 2015 | 57.31 | 57.77 | 57.08 | 57.74 | 17,641,230 | +0.43(+0.75%) |
Aug 14, 2015 | 56.88 | 57.35 | 56.67 | 57.31 | 8,178,977 | +0.32(+0.57%) |
Aug 13, 2015 | 56.85 | 57.23 | 56.39 | 56.99 | 8,966,593 | +0.11(+0.20%) |
Aug 12, 2015 | 56.59 | 56.91 | 56.23 | 56.88 | 12,521,884 | +0.08(+0.15%) |
Aug 11, 2015 | 56.36 | 56.96 | 56.20 | 56.79 | 20,034,110 | +0.38(+0.67%) |
Aug 10, 2015 | 56.60 | 56.72 | 56.17 | 56.41 | 8,813,333 | +0.01(+0.01%) |
Aug 07, 2015 | 56.15 | 56.51 | 55.80 | 56.41 | 11,823,605 | +0.20(+0.35%) |
Aug 06, 2015 | 56.20 | 56.32 | 55.42 | 56.21 | 16,137,987 | +0.00(+0.00%) |
Aug 05, 2015 | 56.60 | 56.66 | 56.00 | 56.21 | 25,825,386 | -0.24(-0.43%) |
Aug 04, 2015 | 56.65 | 57.04 | 56.32 | 56.45 | 15,470,231 | -0.29(-0.52%) |
Aug 03, 2015 | 56.48 | 56.79 | 56.41 | 56.75 | 8,714,740 | +0.28(+0.49%) |
Jul 31, 2015 | 56.59 | 56.88 | 56.37 | 56.47 | 14,334,432 | +0.36(+0.65%) |
Jul 30, 2015 | 56.08 | 56.32 | 55.93 | 56.11 | 8,711,436 | -0.21(-0.38%) |
Jul 29, 2015 | 56.06 | 56.43 | 55.69 | 56.32 | 9,423,329 | +0.29(+0.51%) |
Jul 28, 2015 | 55.80 | 56.20 | 55.80 | 56.03 | 8,316,890 | +0.11(+0.19%) |
Jul 27, 2015 | 55.88 | 56.22 | 55.77 | 55.92 | 8,383,216 | +0.12(+0.22%) |
Jul 24, 2015 | 55.81 | 56.05 | 55.62 | 55.80 | 7,463,417 | +0.02(+0.03%) |
Jul 23, 2015 | 56.27 | 56.30 | 55.46 | 55.79 | 11,340,936 | -0.40(-0.71%) |
Jul 22, 2015 | 56.15 | 56.45 | 56.05 | 56.19 | 8,845,256 | +0.16(+0.28%) |
Jul 21, 2015 | 56.18 | 56.48 | 56.03 | 56.03 | 7,707,469 | -0.20(-0.36%) |
Jul 20, 2015 | 56.17 | 56.35 | 55.88 | 56.23 | 6,335,008 | +0.10(+0.17%) |
Jul 17, 2015 | 56.52 | 56.52 | 55.98 | 56.14 | 15,585,362 | -0.22(-0.39%) |
Jul 16, 2015 | 56.32 | 56.45 | 56.10 | 56.35 | 8,121,401 | +0.40(+0.71%) |
Jul 15, 2015 | 55.69 | 56.13 | 55.67 | 55.95 | 7,542,754 | +0.05(+0.09%) |
Jul 14, 2015 | 55.81 | 56.11 | 55.64 | 55.90 | 6,677,871 | +0.15(+0.27%) |
Jul 13, 2015 | 55.77 | 56.36 | 55.53 | 55.75 | 12,054,203 | +0.08(+0.15%) |
Jul 10, 2015 | 55.40 | 56.05 | 55.37 | 55.67 | 16,210,011 | +0.38(+0.70%) |
Jul 09, 2015 | 55.74 | 55.89 | 55.15 | 55.28 | 11,260,163 | -0.26(-0.48%) |
Jul 08, 2015 | 55.59 | 55.83 | 55.41 | 55.55 | 9,751,111 | -0.29(-0.53%) |
Jul 07, 2015 | 55.43 | 55.95 | 55.23 | 55.84 | 16,638,231 | +0.85(+1.54%) |
Jul 06, 2015 | 54.58 | 55.11 | 54.44 | 55.00 | 14,649,652 | +0.25(+0.45%) |
Jul 02, 2015 | 54.93 | 54.75 | 54.75 | 54.75 | 10,193,030 | +0.12(+0.22%) |
Jul 01, 2015 | 53.79 | 54.64 | 53.63 | 54.63 | 14,386,504 | +0.82(+1.53%) |
Jun 30, 2015 | 54.22 | 54.33 | 53.76 | 53.80 | 18,158,364 | -0.02(-0.04%) |
Jun 29, 2015 | 54.72 | 55.01 | 53.79 | 53.83 | 9,576,120 | -0.88(-1.60%) |
Jun 26, 2015 | 54.37 | 54.85 | 54.22 | 54.70 | 12,816,005 | +0.26(+0.49%) |
Jun 25, 2015 | 54.91 | 54.97 | 54.42 | 54.44 | 14,107,239 | -0.52(-0.95%) |
Jun 24, 2015 | 55.30 | 55.44 | 54.91 | 54.96 | 10,038,043 | -0.31(-0.56%) |
Jun 23, 2015 | 55.38 | 55.52 | 55.09 | 55.27 | 14,064,039 | -0.27(-0.48%) |
Jun 22, 2015 | 55.94 | 56.32 | 55.53 | 55.54 | 12,311,806 | -0.55(-0.99%) |
Jun 19, 2015 | 56.41 | 56.47 | 55.94 | 56.09 | 15,198,278 | -0.37(-0.65%) |
Jun 18, 2015 | 55.72 | 56.70 | 55.71 | 56.46 | 17,983,766 | +0.77(+1.38%) |
Jun 17, 2015 | 55.31 | 55.81 | 54.97 | 55.69 | 20,107,386 | +0.34(+0.62%) |
Jun 16, 2015 | 55.03 | 55.41 | 54.85 | 55.34 | 6,705,508 | +0.46(+0.84%) |
Jun 15, 2015 | 55.10 | 55.19 | 54.76 | 54.88 | 6,768,438 | -0.28(-0.52%) |
Jun 12, 2015 | 55.19 | 55.40 | 55.07 | 55.16 | 6,541,786 | -0.10(-0.19%) |
Jun 11, 2015 | 55.27 | 55.41 | 55.10 | 55.27 | 11,161,381 | +0.43(+0.79%) |
Jun 10, 2015 | 54.37 | 55.31 | 54.35 | 54.84 | 16,940,544 | +0.39(+0.71%) |
Jun 09, 2015 | 54.82 | 54.96 | 54.40 | 54.45 | 10,544,515 | -0.40(-0.73%) |
Jun 08, 2015 | 55.08 | 55.13 | 54.78 | 54.85 | 9,595,236 | -0.11(-0.20%) |
Jun 05, 2015 | 54.75 | 55.38 | 54.72 | 54.96 | 23,860,004 | -0.67(-1.21%) |
Jun 04, 2015 | 55.61 | 55.89 | 55.46 | 55.63 | 11,646,359 | -0.05(-0.09%) |
Jun 03, 2015 | 56.31 | 56.39 | 55.58 | 55.68 | 15,491,727 | -0.68(-1.21%) |
Jun 02, 2015 | 56.63 | 56.68 | 56.20 | 56.36 | 12,184,382 | -0.46(-0.82%) |
Jun 01, 2015 | 56.43 | 56.97 | 56.19 | 56.83 | 11,311,519 | +0.55(+0.97%) |
May 29, 2015 | 56.82 | 56.95 | 56.20 | 56.28 | 20,419,426 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.06 | 56.58 | 56.89 | 9,389,381 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,644 | +0.43(+0.75%) |
May 26, 2015 | 57.12 | 57.12 | 56.29 | 56.50 | 8,549,081 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,684,072 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,403,152 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.09 | 11,066,999 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.21 | 11,207,228 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,961 | -0.17(-0.30%) |
May 15, 2015 | 57.24 | 57.63 | 57.03 | 57.46 | 17,600,486 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.00 | 56.26 | 56.99 | 10,575,967 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.00 | 55.86 | 55.97 | 16,239,106 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.44 | 15,929,222 | +0.16(+0.29%) |
May 11, 2015 | 56.94 | 57.21 | 56.14 | 56.28 | 17,824,336 | -0.83(-1.45%) |
May 08, 2015 | 57.09 | 57.75 | 56.98 | 57.11 | 17,482,992 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,896 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,792 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,690 | -1.25(-2.19%) |
May 04, 2015 | 57.03 | 57.32 | 56.79 | 56.91 | 19,821,560 | +0.15(+0.26%) |
May 01, 2015 | 56.41 | 57.12 | 56.34 | 56.77 | 29,077,286 | +0.30(+0.53%) |
Apr 30, 2015 | 57.09 | 57.10 | 56.11 | 56.47 | 23,958,788 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.04 | 57.13 | 15,316,824 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,303 | -0.02(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,409,186 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,998 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,946 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.04 | 58.25 | 7,671,282 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.07 | 11,763,564 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.86 | 58.03 | 14,439,344 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.95 | 14,339,018 | -0.31(-0.53%) |
Apr 16, 2015 | 57.86 | 58.44 | 57.70 | 58.26 | 9,592,083 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.01 | 58.02 | 12,601,437 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,426 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,713 | -0.16(-0.28%) |
Apr 10, 2015 | 58.81 | 59.03 | 58.23 | 58.41 | 11,489,501 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,354 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,406 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,255,240 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,580 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,071,049 | +0.40(+0.67%) |