Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.18 | 57.61 | 56.39 | 56.39 | 1,324,572 | -0.83(-1.45%) |
Feb 26, 2016 | 57.36 | 57.60 | 57.01 | 57.22 | 717,724 | +0.18(+0.32%) |
Feb 25, 2016 | 56.11 | 57.07 | 56.03 | 57.04 | 752,924 | +1.26(+2.25%) |
Feb 24, 2016 | 54.66 | 55.87 | 54.24 | 55.78 | 848,732 | +0.68(+1.23%) |
Feb 23, 2016 | 55.73 | 56.09 | 54.97 | 55.10 | 656,469 | -0.90(-1.60%) |
Feb 22, 2016 | 55.62 | 56.56 | 55.50 | 55.99 | 826,569 | +0.38(+0.68%) |
Feb 19, 2016 | 55.37 | 55.84 | 55.04 | 55.62 | 1,158,399 | +0.35(+0.64%) |
Feb 18, 2016 | 55.19 | 55.48 | 54.88 | 55.26 | 880,872 | -0.02(-0.03%) |
Feb 17, 2016 | 56.13 | 56.50 | 55.17 | 55.28 | 966,723 | -0.54(-0.97%) |
Feb 16, 2016 | 55.72 | 55.94 | 54.84 | 55.82 | 1,099,006 | +0.73(+1.33%) |
Feb 12, 2016 | 54.20 | 55.09 | 55.09 | 55.09 | 910,155 | +1.46(+2.73%) |
Feb 11, 2016 | 53.35 | 53.95 | 53.03 | 53.63 | 920,742 | -0.65(-1.21%) |
Feb 10, 2016 | 54.53 | 55.54 | 54.20 | 54.28 | 1,182,184 | +0.13(+0.24%) |
Feb 09, 2016 | 52.29 | 54.65 | 51.98 | 54.15 | 1,899,881 | +1.34(+2.54%) |
Feb 08, 2016 | 54.01 | 54.01 | 52.21 | 52.81 | 1,239,208 | -1.61(-2.96%) |
Feb 05, 2016 | 55.21 | 55.67 | 54.19 | 54.42 | 1,217,734 | -1.01(-1.82%) |
Feb 04, 2016 | 54.62 | 55.80 | 54.62 | 55.43 | 2,097,292 | +0.54(+0.99%) |
Feb 03, 2016 | 54.94 | 57.15 | 53.95 | 54.88 | 3,005,307 | +3.34(+6.48%) |
Feb 02, 2016 | 51.93 | 52.15 | 51.13 | 51.54 | 1,495,521 | -1.01(-1.92%) |
Feb 01, 2016 | 52.24 | 52.68 | 51.84 | 52.55 | 1,979,179 | +0.12(+0.23%) |
Jan 29, 2016 | 51.36 | 52.50 | 51.04 | 52.43 | 1,054,373 | +1.33(+2.59%) |
Jan 28, 2016 | 51.73 | 51.82 | 50.95 | 51.10 | 785,193 | -0.30(-0.59%) |
Jan 27, 2016 | 51.08 | 51.87 | 50.97 | 51.41 | 1,444,623 | +0.08(+0.15%) |
Jan 26, 2016 | 50.00 | 51.61 | 49.61 | 51.33 | 862,911 | +1.25(+2.49%) |
Jan 25, 2016 | 51.78 | 52.00 | 49.90 | 50.08 | 1,478,697 | -2.22(-4.25%) |
Jan 22, 2016 | 51.66 | 52.34 | 51.33 | 52.30 | 1,038,734 | +1.59(+3.14%) |
Jan 21, 2016 | 51.14 | 51.31 | 50.47 | 50.71 | 1,223,808 | -0.11(-0.22%) |
Jan 20, 2016 | 50.09 | 51.25 | 49.13 | 50.82 | 912,168 | +0.04(+0.08%) |
Jan 19, 2016 | 51.36 | 51.36 | 50.25 | 50.78 | 914,548 | +0.03(+0.05%) |
Jan 15, 2016 | 50.14 | 50.75 | 50.75 | 50.75 | 1,121,173 | -0.85(-1.65%) |
Jan 14, 2016 | 50.66 | 52.11 | 50.56 | 51.60 | 1,206,195 | +1.08(+2.15%) |
Jan 13, 2016 | 51.61 | 52.11 | 50.34 | 50.52 | 1,067,256 | -1.06(-2.05%) |
Jan 12, 2016 | 51.71 | 52.09 | 51.05 | 51.58 | 1,037,289 | +0.16(+0.32%) |
Jan 11, 2016 | 51.53 | 51.85 | 50.62 | 51.41 | 1,232,040 | +0.02(+0.03%) |
Jan 08, 2016 | 51.32 | 52.04 | 51.04 | 51.40 | 1,584,543 | +0.49(+0.96%) |
Jan 07, 2016 | 51.52 | 52.03 | 50.87 | 50.91 | 925,590 | -1.58(-3.00%) |
Jan 06, 2016 | 52.40 | 52.98 | 52.13 | 52.48 | 723,859 | -0.62(-1.17%) |
Jan 05, 2016 | 52.65 | 53.19 | 52.48 | 53.10 | 910,856 | +0.40(+0.77%) |
Jan 04, 2016 | 53.11 | 53.17 | 51.79 | 52.70 | 1,442,157 | -1.26(-2.33%) |
Dec 31, 2015 | 54.42 | 53.95 | 53.95 | 53.95 | 653,727 | -0.59(-1.07%) |
Dec 30, 2015 | 54.44 | 54.99 | 54.23 | 54.54 | 1,034,884 | -0.22(-0.39%) |
Dec 29, 2015 | 55.51 | 55.51 | 54.45 | 54.75 | 782,493 | -0.34(-0.63%) |
Dec 28, 2015 | 54.85 | 55.28 | 54.51 | 55.10 | 336,576 | -0.06(-0.11%) |
Dec 24, 2015 | 55.09 | 55.16 | 55.16 | 55.16 | 224,722 | +0.10(+0.19%) |
Dec 23, 2015 | 54.63 | 55.07 | 54.21 | 55.06 | 722,706 | +0.75(+1.38%) |
Dec 22, 2015 | 54.26 | 54.49 | 53.66 | 54.31 | 572,755 | +0.15(+0.27%) |
Dec 21, 2015 | 53.96 | 54.55 | 53.76 | 54.16 | 559,097 | +0.72(+1.35%) |
Dec 18, 2015 | 54.16 | 54.16 | 53.38 | 53.44 | 1,550,804 | -0.87(-1.60%) |
Dec 17, 2015 | 55.55 | 55.66 | 54.30 | 54.31 | 778,385 | -1.28(-2.31%) |
Dec 16, 2015 | 54.87 | 55.72 | 54.71 | 55.59 | 886,775 | +1.09(+1.99%) |
Dec 15, 2015 | 54.63 | 54.81 | 54.07 | 54.51 | 1,181,376 | +0.41(+0.76%) |
Dec 14, 2015 | 54.32 | 54.95 | 53.80 | 54.09 | 811,120 | -0.10(-0.19%) |
Dec 11, 2015 | 54.25 | 54.89 | 54.07 | 54.20 | 679,091 | -0.65(-1.19%) |
Dec 10, 2015 | 54.94 | 55.48 | 54.79 | 54.85 | 748,274 | +0.07(+0.13%) |
Dec 09, 2015 | 55.25 | 55.93 | 54.41 | 54.78 | 859,075 | -0.53(-0.95%) |
Dec 08, 2015 | 55.44 | 55.92 | 55.04 | 55.31 | 816,046 | -0.74(-1.32%) |
Dec 07, 2015 | 56.12 | 56.78 | 55.72 | 56.05 | 991,408 | -0.40(-0.72%) |
Dec 04, 2015 | 55.32 | 56.61 | 55.17 | 56.45 | 1,011,290 | +1.34(+2.44%) |
Dec 03, 2015 | 56.35 | 56.47 | 54.66 | 55.11 | 1,374,788 | -1.13(-2.01%) |
Dec 02, 2015 | 56.86 | 57.30 | 56.18 | 56.24 | 757,692 | -0.75(-1.31%) |
Dec 01, 2015 | 56.88 | 57.38 | 56.68 | 56.99 | 800,905 | +0.19(+0.33%) |
Nov 30, 2015 | 56.70 | 57.12 | 56.35 | 56.80 | 1,033,724 | +0.14(+0.24%) |
Nov 27, 2015 | 56.56 | 56.89 | 56.15 | 56.66 | 380,407 | +0.00(+0.00%) |
Nov 25, 2015 | 56.60 | 56.66 | 56.66 | 56.66 | 452,906 | +0.05(+0.09%) |
Nov 24, 2015 | 55.90 | 56.67 | 55.60 | 56.61 | 820,882 | +0.34(+0.61%) |
Nov 23, 2015 | 56.38 | 56.87 | 56.02 | 56.26 | 682,712 | -0.21(-0.36%) |
Nov 20, 2015 | 56.75 | 57.07 | 56.28 | 56.47 | 663,143 | -0.04(-0.08%) |
Nov 19, 2015 | 56.03 | 56.68 | 55.76 | 56.51 | 819,444 | +0.53(+0.95%) |
Nov 18, 2015 | 54.48 | 56.06 | 54.47 | 55.98 | 1,037,161 | +1.54(+2.83%) |
Nov 17, 2015 | 54.40 | 54.94 | 54.10 | 54.44 | 712,260 | +0.21(+0.38%) |
Nov 16, 2015 | 53.45 | 54.41 | 53.31 | 54.23 | 800,537 | +0.83(+1.56%) |
Nov 13, 2015 | 53.89 | 53.97 | 53.11 | 53.40 | 1,134,518 | -0.44(-0.81%) |
Nov 12, 2015 | 55.46 | 55.71 | 53.76 | 53.84 | 797,875 | -2.02(-3.62%) |
Nov 11, 2015 | 54.96 | 56.13 | 54.41 | 55.86 | 942,581 | +1.05(+1.92%) |
Nov 10, 2015 | 55.89 | 56.07 | 53.99 | 54.81 | 1,218,043 | -1.15(-2.05%) |
Nov 09, 2015 | 55.60 | 56.14 | 55.27 | 55.96 | 851,254 | +0.22(+0.40%) |
Nov 06, 2015 | 55.22 | 55.73 | 55.11 | 55.73 | 981,765 | +0.22(+0.40%) |
Nov 05, 2015 | 55.31 | 55.71 | 55.04 | 55.51 | 1,052,709 | +0.32(+0.57%) |
Nov 04, 2015 | 56.02 | 56.08 | 54.91 | 55.19 | 1,242,099 | -0.56(-1.00%) |
Nov 03, 2015 | 56.22 | 56.50 | 55.72 | 55.75 | 1,348,519 | -0.50(-0.88%) |
Nov 02, 2015 | 55.68 | 56.51 | 55.24 | 56.25 | 1,412,419 | +0.62(+1.11%) |
Oct 30, 2015 | 56.05 | 56.24 | 55.46 | 55.63 | 1,258,193 | -0.18(-0.32%) |
Oct 29, 2015 | 54.65 | 56.59 | 54.65 | 55.81 | 1,051,251 | +0.79(+1.43%) |
Oct 28, 2015 | 54.17 | 55.07 | 53.96 | 55.02 | 615,868 | +0.95(+1.76%) |
Oct 27, 2015 | 54.12 | 54.35 | 53.37 | 54.07 | 853,572 | -0.37(-0.68%) |
Oct 26, 2015 | 54.66 | 54.84 | 54.18 | 54.44 | 763,666 | -0.28(-0.52%) |
Oct 23, 2015 | 54.34 | 54.95 | 54.16 | 54.72 | 662,573 | +0.91(+1.69%) |
Oct 22, 2015 | 52.19 | 53.94 | 52.15 | 53.82 | 587,637 | +2.09(+4.04%) |
Oct 21, 2015 | 52.21 | 52.21 | 51.66 | 51.73 | 586,153 | -0.31(-0.59%) |
Oct 20, 2015 | 51.42 | 52.06 | 51.17 | 52.03 | 560,307 | +0.51(+0.98%) |
Oct 19, 2015 | 51.14 | 51.57 | 50.93 | 51.53 | 433,648 | +0.27(+0.52%) |
Oct 16, 2015 | 51.01 | 51.37 | 50.84 | 51.26 | 684,846 | +0.45(+0.89%) |
Oct 15, 2015 | 50.34 | 50.87 | 49.69 | 50.81 | 1,158,413 | +0.61(+1.21%) |
Oct 14, 2015 | 50.78 | 51.03 | 50.09 | 50.20 | 780,217 | -0.53(-1.05%) |
Oct 13, 2015 | 50.73 | 51.11 | 50.55 | 50.73 | 870,470 | -0.21(-0.40%) |
Oct 12, 2015 | 51.09 | 51.41 | 50.66 | 50.94 | 636,775 | -0.10(-0.20%) |
Oct 09, 2015 | 50.83 | 51.56 | 50.62 | 51.04 | 611,013 | +0.39(+0.78%) |
Oct 08, 2015 | 50.24 | 50.78 | 49.90 | 50.65 | 782,295 | +0.31(+0.61%) |
Oct 07, 2015 | 50.48 | 51.01 | 50.05 | 50.34 | 823,340 | +0.15(+0.31%) |
Oct 06, 2015 | 50.78 | 50.83 | 49.92 | 50.18 | 777,006 | -0.62(-1.23%) |
Oct 05, 2015 | 51.23 | 51.69 | 50.55 | 50.81 | 1,323,810 | -0.12(-0.24%) |
Oct 02, 2015 | 49.17 | 50.96 | 48.75 | 50.93 | 1,208,981 | +1.14(+2.29%) |
Oct 01, 2015 | 48.37 | 49.84 | 48.32 | 49.79 | 1,539,126 | +1.35(+2.79%) |
Sep 30, 2015 | 48.20 | 48.48 | 47.58 | 48.44 | 1,164,797 | +0.84(+1.76%) |
Sep 29, 2015 | 47.76 | 47.95 | 47.34 | 47.60 | 631,246 | -0.07(-0.14%) |
Sep 28, 2015 | 48.33 | 48.53 | 47.53 | 47.67 | 931,301 | -0.91(-1.87%) |
Sep 25, 2015 | 49.37 | 49.39 | 47.86 | 48.57 | 795,196 | -0.08(-0.16%) |
Sep 24, 2015 | 48.57 | 48.80 | 47.90 | 48.65 | 1,015,114 | -0.38(-0.77%) |
Sep 23, 2015 | 49.24 | 49.47 | 48.60 | 49.03 | 906,743 | -0.03(-0.05%) |
Sep 22, 2015 | 49.54 | 49.92 | 48.91 | 49.05 | 1,082,426 | -1.23(-2.45%) |
Sep 21, 2015 | 50.92 | 51.23 | 50.07 | 50.29 | 678,892 | -0.37(-0.73%) |
Sep 18, 2015 | 50.97 | 51.40 | 50.53 | 50.66 | 986,511 | -0.97(-1.87%) |
Sep 17, 2015 | 51.58 | 52.28 | 51.37 | 51.62 | 819,343 | +0.07(+0.13%) |
Sep 16, 2015 | 50.39 | 51.67 | 50.39 | 51.55 | 914,498 | +0.84(+1.65%) |
Sep 15, 2015 | 50.10 | 50.91 | 49.86 | 50.72 | 799,830 | +0.47(+0.94%) |
Sep 14, 2015 | 50.27 | 50.53 | 49.77 | 50.24 | 619,354 | -0.03(-0.05%) |
Sep 11, 2015 | 50.13 | 50.37 | 49.66 | 50.27 | 444,135 | -0.15(-0.31%) |
Sep 10, 2015 | 49.97 | 50.98 | 49.97 | 50.42 | 830,123 | +0.31(+0.61%) |
Sep 09, 2015 | 50.99 | 51.06 | 50.05 | 50.12 | 979,395 | -0.50(-0.98%) |
Sep 08, 2015 | 50.09 | 50.70 | 49.93 | 50.61 | 728,142 | +1.43(+2.91%) |
Sep 04, 2015 | 48.91 | 49.18 | 49.18 | 49.18 | 885,959 | -0.48(-0.97%) |
Sep 03, 2015 | 49.38 | 50.19 | 49.26 | 49.66 | 986,943 | +0.45(+0.90%) |
Sep 02, 2015 | 48.69 | 49.22 | 48.23 | 49.22 | 767,844 | +1.01(+2.10%) |
Sep 01, 2015 | 48.81 | 49.11 | 47.87 | 48.21 | 1,138,764 | -1.52(-3.06%) |
Aug 31, 2015 | 50.63 | 51.06 | 49.59 | 49.73 | 795,822 | -0.96(-1.89%) |
Aug 28, 2015 | 50.16 | 50.77 | 49.85 | 50.69 | 1,092,738 | +0.39(+0.78%) |
Aug 27, 2015 | 49.98 | 50.66 | 49.39 | 50.30 | 801,642 | +0.93(+1.88%) |
Aug 26, 2015 | 48.62 | 49.47 | 47.64 | 49.37 | 1,221,523 | +1.80(+3.77%) |
Aug 25, 2015 | 49.99 | 50.11 | 47.52 | 47.58 | 1,148,190 | -1.12(-2.31%) |
Aug 24, 2015 | 46.89 | 50.65 | 45.58 | 48.70 | 1,615,292 | -2.57(-5.01%) |
Aug 21, 2015 | 52.43 | 52.74 | 51.27 | 51.27 | 801,040 | -1.49(-2.82%) |
Aug 20, 2015 | 53.69 | 53.77 | 52.76 | 52.76 | 849,651 | -1.30(-2.41%) |
Aug 19, 2015 | 53.80 | 54.32 | 53.57 | 54.06 | 757,443 | -0.21(-0.39%) |
Aug 18, 2015 | 54.66 | 54.83 | 54.19 | 54.27 | 582,817 | -0.60(-1.10%) |
Aug 17, 2015 | 54.13 | 55.11 | 53.96 | 54.88 | 450,760 | +0.44(+0.81%) |
Aug 14, 2015 | 54.16 | 54.71 | 54.02 | 54.43 | 673,962 | +0.24(+0.44%) |
Aug 13, 2015 | 54.09 | 54.48 | 53.67 | 54.20 | 631,782 | +0.01(+0.02%) |
Aug 12, 2015 | 54.09 | 54.47 | 53.44 | 54.19 | 674,448 | -0.52(-0.95%) |
Aug 11, 2015 | 54.60 | 54.77 | 54.31 | 54.71 | 785,507 | -0.31(-0.56%) |
Aug 10, 2015 | 53.86 | 55.15 | 53.86 | 55.01 | 1,630,245 | +1.37(+2.55%) |
Aug 07, 2015 | 52.72 | 53.67 | 52.32 | 53.64 | 976,270 | +1.00(+1.89%) |
Aug 06, 2015 | 52.31 | 53.02 | 52.13 | 52.65 | 913,201 | +0.43(+0.81%) |
Aug 05, 2015 | 51.89 | 52.71 | 51.68 | 52.22 | 959,191 | +0.90(+1.76%) |
Aug 04, 2015 | 51.56 | 51.89 | 51.24 | 51.32 | 960,847 | -0.20(-0.38%) |
Aug 03, 2015 | 51.91 | 51.91 | 50.94 | 51.52 | 1,185,289 | -0.26(-0.51%) |
Jul 31, 2015 | 52.72 | 52.94 | 51.51 | 51.78 | 852,060 | -0.64(-1.22%) |
Jul 30, 2015 | 51.48 | 52.61 | 51.35 | 52.42 | 763,023 | +0.63(+1.22%) |
Jul 29, 2015 | 52.34 | 54.40 | 50.95 | 51.79 | 1,759,264 | -0.23(-0.44%) |
Jul 28, 2015 | 51.06 | 52.13 | 50.89 | 52.02 | 1,280,691 | +1.14(+2.24%) |
Jul 27, 2015 | 50.83 | 51.06 | 50.52 | 50.88 | 525,744 | -0.27(-0.53%) |
Jul 24, 2015 | 51.97 | 52.27 | 51.00 | 51.15 | 594,889 | -0.94(-1.81%) |
Jul 23, 2015 | 52.74 | 52.89 | 51.99 | 52.09 | 657,212 | -0.58(-1.10%) |
Jul 22, 2015 | 52.32 | 52.77 | 52.21 | 52.67 | 770,920 | +0.29(+0.55%) |
Jul 21, 2015 | 52.84 | 52.94 | 52.21 | 52.38 | 581,817 | -0.40(-0.76%) |
Jul 20, 2015 | 52.62 | 53.06 | 52.59 | 52.78 | 729,783 | +0.18(+0.34%) |
Jul 17, 2015 | 53.57 | 53.57 | 52.21 | 52.60 | 1,237,622 | -0.97(-1.81%) |
Jul 16, 2015 | 54.24 | 54.49 | 53.48 | 53.57 | 1,025,628 | -0.48(-0.88%) |
Jul 15, 2015 | 53.77 | 54.43 | 53.64 | 54.05 | 1,141,115 | +0.38(+0.71%) |
Jul 14, 2015 | 53.03 | 53.85 | 53.03 | 53.67 | 863,297 | +0.59(+1.11%) |
Jul 13, 2015 | 52.86 | 53.21 | 52.79 | 53.08 | 620,594 | +0.66(+1.27%) |
Jul 10, 2015 | 52.16 | 52.52 | 52.09 | 52.42 | 457,633 | +0.83(+1.60%) |
Jul 09, 2015 | 52.25 | 52.26 | 51.57 | 51.59 | 658,025 | -0.05(-0.10%) |
Jul 08, 2015 | 52.29 | 52.51 | 51.63 | 51.64 | 670,967 | -1.07(-2.03%) |
Jul 07, 2015 | 52.39 | 52.72 | 51.91 | 52.72 | 1,000,370 | +0.31(+0.60%) |
Jul 06, 2015 | 52.33 | 52.97 | 52.17 | 52.40 | 965,963 | -0.50(-0.95%) |
Jul 02, 2015 | 53.09 | 52.90 | 52.90 | 52.90 | 565,264 | -0.03(-0.06%) |
Jul 01, 2015 | 52.23 | 53.15 | 52.03 | 52.94 | 1,106,061 | +1.08(+2.08%) |
Jun 30, 2015 | 52.37 | 52.42 | 51.82 | 51.86 | 836,689 | -0.07(-0.13%) |
Jun 29, 2015 | 52.50 | 52.66 | 51.88 | 51.92 | 656,077 | -1.00(-1.90%) |
Jun 26, 2015 | 52.42 | 52.95 | 52.23 | 52.93 | 2,177,571 | +0.68(+1.30%) |
Jun 25, 2015 | 52.66 | 52.66 | 52.20 | 52.25 | 552,674 | -0.21(-0.41%) |
Jun 24, 2015 | 52.91 | 52.98 | 52.38 | 52.46 | 534,532 | -0.43(-0.80%) |
Jun 23, 2015 | 53.19 | 53.47 | 52.70 | 52.89 | 1,290,843 | -0.18(-0.34%) |
Jun 22, 2015 | 53.14 | 53.18 | 52.65 | 53.06 | 1,330,390 | +0.11(+0.21%) |
Jun 19, 2015 | 53.24 | 53.36 | 52.93 | 52.95 | 1,478,602 | -0.33(-0.62%) |
Jun 18, 2015 | 53.26 | 53.73 | 52.93 | 53.29 | 1,301,714 | +0.14(+0.27%) |
Jun 17, 2015 | 52.58 | 53.30 | 52.49 | 53.14 | 667,312 | +0.55(+1.05%) |
Jun 16, 2015 | 52.07 | 52.60 | 51.89 | 52.59 | 637,526 | +0.62(+1.20%) |
Jun 15, 2015 | 52.53 | 52.53 | 51.89 | 51.97 | 1,116,124 | -0.87(-1.64%) |
Jun 12, 2015 | 52.75 | 53.38 | 52.72 | 52.83 | 868,561 | -0.07(-0.13%) |
Jun 11, 2015 | 52.72 | 53.41 | 52.67 | 52.90 | 1,341,961 | +0.10(+0.19%) |
Jun 10, 2015 | 52.21 | 53.00 | 52.20 | 52.80 | 1,225,394 | +0.70(+1.34%) |
Jun 09, 2015 | 51.74 | 52.22 | 51.57 | 52.10 | 814,054 | +0.46(+0.89%) |
Jun 08, 2015 | 51.75 | 51.88 | 51.57 | 51.64 | 775,982 | -0.09(-0.18%) |
Jun 05, 2015 | 51.53 | 52.00 | 51.20 | 51.74 | 856,378 | +0.20(+0.40%) |
Jun 04, 2015 | 51.57 | 51.73 | 50.78 | 51.53 | 580,185 | -0.49(-0.95%) |
Jun 03, 2015 | 51.69 | 52.03 | 51.60 | 52.03 | 1,122,953 | +0.31(+0.61%) |
Jun 02, 2015 | 52.43 | 52.47 | 51.60 | 51.71 | 1,185,425 | -0.94(-1.79%) |
Jun 01, 2015 | 52.73 | 52.86 | 52.00 | 52.66 | 1,266,695 | +0.29(+0.55%) |
May 29, 2015 | 52.98 | 53.15 | 52.24 | 52.37 | 1,095,976 | -0.76(-1.43%) |
May 28, 2015 | 53.46 | 53.58 | 53.03 | 53.13 | 1,044,254 | -0.31(-0.59%) |
May 27, 2015 | 52.48 | 53.64 | 52.48 | 53.44 | 1,281,863 | +0.93(+1.77%) |
May 26, 2015 | 52.78 | 52.80 | 52.23 | 52.51 | 1,009,613 | -0.42(-0.80%) |
May 22, 2015 | 52.33 | 52.93 | 52.93 | 52.93 | 1,453,815 | +0.52(+1.00%) |
May 21, 2015 | 51.59 | 52.55 | 51.43 | 52.41 | 1,722,064 | +0.79(+1.52%) |
May 20, 2015 | 51.60 | 51.77 | 51.33 | 51.62 | 861,675 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.61 | 50.78 | 51.60 | 909,100 | +0.67(+1.31%) |
May 18, 2015 | 51.09 | 51.16 | 50.79 | 50.93 | 1,266,114 | -0.26(-0.51%) |
May 15, 2015 | 51.08 | 51.24 | 50.63 | 51.19 | 1,333,998 | +0.01(+0.02%) |
May 14, 2015 | 50.72 | 51.27 | 50.56 | 51.18 | 1,526,041 | +0.58(+1.14%) |
May 13, 2015 | 49.78 | 50.67 | 49.48 | 50.61 | 2,720,558 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.44 | 49.05 | 49.28 | 1,094,117 | -0.04(-0.09%) |
May 11, 2015 | 49.23 | 49.89 | 49.20 | 49.32 | 1,364,212 | +0.09(+0.19%) |
May 08, 2015 | 49.15 | 49.47 | 49.01 | 49.23 | 806,483 | +0.42(+0.87%) |
May 07, 2015 | 48.76 | 49.06 | 48.57 | 48.81 | 897,621 | -0.02(-0.03%) |
May 06, 2015 | 48.28 | 48.88 | 48.15 | 48.82 | 1,487,933 | +0.72(+1.49%) |
May 05, 2015 | 48.59 | 48.67 | 47.72 | 48.10 | 1,490,156 | +0.19(+0.41%) |
May 04, 2015 | 47.62 | 48.14 | 47.42 | 47.91 | 754,167 | +0.41(+0.85%) |
May 01, 2015 | 46.96 | 47.54 | 46.91 | 47.50 | 1,305,165 | +0.48(+1.03%) |
Apr 30, 2015 | 46.11 | 48.08 | 46.11 | 47.02 | 2,022,053 | +0.83(+1.79%) |
Apr 29, 2015 | 46.52 | 47.35 | 46.11 | 46.19 | 3,083,705 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.08 | 43.51 | 43.85 | 789,155 | -0.10(-0.23%) |
Apr 27, 2015 | 44.03 | 44.25 | 43.87 | 43.95 | 892,355 | +0.04(+0.10%) |
Apr 24, 2015 | 43.69 | 43.92 | 43.65 | 43.91 | 689,283 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.91 | 43.57 | 43.57 | 685,872 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.42 | 43.80 | 894,177 | +0.24(+0.54%) |
Apr 21, 2015 | 43.64 | 43.75 | 43.23 | 43.56 | 1,140,085 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.63 | 43.31 | 43.50 | 930,922 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.09 | 43.20 | 1,067,455 | -0.69(-1.58%) |
Apr 16, 2015 | 44.31 | 44.47 | 43.84 | 43.89 | 625,540 | -0.50(-1.12%) |
Apr 15, 2015 | 44.90 | 45.05 | 44.39 | 44.39 | 748,779 | -0.50(-1.11%) |
Apr 14, 2015 | 45.37 | 45.63 | 44.68 | 44.89 | 718,466 | -0.73(-1.59%) |
Apr 13, 2015 | 45.66 | 45.97 | 45.50 | 45.62 | 597,099 | -0.09(-0.20%) |
Apr 10, 2015 | 45.45 | 45.79 | 45.29 | 45.71 | 525,592 | +0.27(+0.60%) |
Apr 09, 2015 | 45.56 | 45.70 | 45.25 | 45.44 | 978,542 | -0.12(-0.26%) |
Apr 08, 2015 | 45.18 | 45.59 | 45.01 | 45.56 | 524,036 | +0.47(+1.03%) |
Apr 07, 2015 | 45.09 | 45.32 | 44.91 | 45.09 | 732,362 | -0.08(-0.17%) |
Apr 06, 2015 | 44.61 | 45.25 | 44.52 | 45.17 | 556,292 | +0.34(+0.75%) |
Apr 02, 2015 | 44.78 | 44.83 | 44.83 | 44.83 | 427,620 | +0.02(+0.04%) |
Apr 01, 2015 | 44.64 | 44.81 | 44.21 | 44.81 | 724,395 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.63 | 44.75 | 641,741 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.46 | 44.42 | 45.39 | 470,439 | +1.10(+2.48%) |
Mar 27, 2015 | 44.10 | 44.37 | 44.10 | 44.29 | 460,991 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.28 | 43.95 | 44.11 | 608,656 | -0.22(-0.50%) |
Mar 25, 2015 | 44.86 | 45.13 | 44.33 | 44.33 | 967,217 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.26 | 44.80 | 44.80 | 456,280 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.50 | 45.04 | 45.08 | 566,371 | -0.16(-0.36%) |
Mar 20, 2015 | 44.97 | 45.29 | 44.54 | 45.24 | 1,598,915 | +0.41(+0.92%) |
Mar 19, 2015 | 44.54 | 44.88 | 44.40 | 44.83 | 1,061,393 | +0.14(+0.32%) |
Mar 18, 2015 | 44.09 | 44.80 | 43.76 | 44.69 | 835,315 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.65 | 43.95 | 44.18 | 556,702 | -0.39(-0.87%) |
Mar 16, 2015 | 44.13 | 44.67 | 43.87 | 44.57 | 560,777 | +0.58(+1.31%) |
Mar 13, 2015 | 44.23 | 44.39 | 43.64 | 43.99 | 947,363 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.33 | 43.76 | 44.26 | 488,949 | +0.54(+1.24%) |
Mar 11, 2015 | 43.84 | 43.91 | 43.66 | 43.72 | 515,713 | +0.03(+0.08%) |
Mar 10, 2015 | 43.84 | 43.96 | 43.61 | 43.69 | 611,235 | -0.64(-1.45%) |
Mar 09, 2015 | 44.24 | 44.56 | 44.13 | 44.33 | 609,193 | +0.14(+0.31%) |
Mar 06, 2015 | 44.62 | 44.66 | 43.98 | 44.20 | 613,057 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.17 | 44.64 | 44.83 | 738,469 | -0.19(-0.43%) |
Mar 04, 2015 | 44.83 | 45.08 | 45.05 | 45.02 | 648,026 | -0.03(-0.06%) |
Mar 03, 2015 | 45.46 | 45.56 | 44.99 | 45.05 | 952,878 | -0.57(-1.24%) |