Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.37 | 60.86 | 60.32 | 60.78 | 7,507,632 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.82 | 60.38 | 60.43 | 7,234,711 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,037 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,773 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,824 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,374 | -0.42(-0.71%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,498 | +0.02(+0.03%) |
Mar 21, 2016 | 59.41 | 59.75 | 59.14 | 59.24 | 9,480,062 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.61 | 59.63 | 10,100,833 | -0.23(-0.39%) |
Mar 17, 2016 | 59.17 | 60.00 | 58.92 | 59.86 | 12,613,147 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,038 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,420 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,238 | -0.08(-0.13%) |
Mar 11, 2016 | 57.65 | 58.40 | 57.48 | 58.39 | 12,077,376 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,581 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,317 | +0.23(+0.41%) |
Mar 08, 2016 | 57.89 | 57.89 | 56.87 | 56.95 | 9,205,988 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.55 | 10,475,681 | +0.11(+0.19%) |
Mar 04, 2016 | 57.11 | 57.54 | 57.01 | 57.44 | 6,828,477 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,284,882 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,255 | +0.43(+0.76%) |
Mar 01, 2016 | 55.36 | 56.63 | 55.35 | 56.57 | 19,820,186 | +1.43(+2.60%) |
Feb 29, 2016 | 55.14 | 55.83 | 55.02 | 55.13 | 10,619,965 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.66 | 55.16 | 55.22 | 8,522,941 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,100 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.41 | 7,066,776 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,028 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.24 | 54.51 | 11,740,058 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,023 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,591 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,577,875 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.79 | 9,442,462 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,616 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.83 | 51.13 | 16,296,687 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,578,811 | +0.27(+0.52%) |
Feb 09, 2016 | 51.81 | 52.15 | 51.18 | 51.62 | 17,475,458 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,004,654 | -1.59(-2.94%) |
Feb 05, 2016 | 55.02 | 55.13 | 54.03 | 54.06 | 15,140,896 | -1.24(-2.25%) |
Feb 04, 2016 | 54.95 | 55.61 | 54.75 | 55.30 | 8,862,996 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,155 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.49 | 54.71 | 54.97 | 13,378,892 | -0.59(-1.06%) |
Feb 01, 2016 | 55.32 | 56.01 | 55.02 | 55.56 | 22,093,142 | +0.01(+0.01%) |
Jan 29, 2016 | 54.57 | 55.56 | 54.32 | 55.55 | 21,274,252 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,620 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,037 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,708 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,645 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,832,842 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,062,716 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,310 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,254,942 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,509,798 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.05 | 14,233,550 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.02 | 55.12 | 14,909,255 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.81 | 55.67 | 55.97 | 13,289,752 | -0.39(-0.70%) |
Jan 11, 2016 | 56.37 | 56.67 | 56.15 | 56.37 | 12,424,286 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,449 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,480 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,691,722 | -0.19(-0.33%) |
Jan 05, 2016 | 57.35 | 58.46 | 57.28 | 58.30 | 14,526,233 | +0.94(+1.64%) |
Jan 04, 2016 | 57.64 | 57.64 | 56.76 | 57.36 | 19,134,148 | -0.56(-0.97%) |
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,835,979 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,853,976 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.63 | 6,765,131 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,673 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,367 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,335 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,502 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,432 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.44 | 56.65 | 56.67 | 18,903,060 | -0.73(-1.27%) |
Dec 17, 2015 | 57.82 | 57.82 | 57.21 | 57.40 | 12,564,389 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,414 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,327,811 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.16 | 55.31 | 55.96 | 17,722,444 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,197 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,003 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,142,734 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,694 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.64 | 56.85 | 12,846,367 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.18 | 56.06 | 57.00 | 12,666,275 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,680,802 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,548,982 | -1.10(-1.89%) |
Dec 01, 2015 | 57.51 | 58.05 | 57.26 | 58.00 | 11,943,856 | +0.71(+1.24%) |
Nov 30, 2015 | 57.74 | 57.95 | 57.12 | 57.29 | 16,446,958 | -0.37(-0.63%) |
Nov 27, 2015 | 57.06 | 57.82 | 57.06 | 57.66 | 4,273,448 | +0.46(+0.80%) |
Nov 25, 2015 | 57.06 | 57.20 | 57.20 | 57.20 | 5,677,004 | +0.19(+0.33%) |
Nov 24, 2015 | 57.37 | 57.37 | 56.56 | 57.01 | 12,806,733 | -0.28(-0.49%) |
Nov 23, 2015 | 57.19 | 57.52 | 57.10 | 57.29 | 6,759,097 | +0.10(+0.17%) |
Nov 20, 2015 | 56.67 | 57.26 | 56.66 | 57.19 | 10,246,057 | +0.58(+1.02%) |
Nov 19, 2015 | 56.58 | 56.84 | 56.38 | 56.61 | 8,589,544 | +0.16(+0.28%) |
Nov 18, 2015 | 56.06 | 56.50 | 55.70 | 56.45 | 10,893,264 | +0.59(+1.06%) |
Nov 17, 2015 | 55.75 | 56.34 | 55.58 | 55.86 | 11,941,513 | +0.03(+0.05%) |
Nov 16, 2015 | 55.07 | 55.84 | 55.07 | 55.83 | 10,029,531 | +0.65(+1.17%) |
Nov 13, 2015 | 55.90 | 56.07 | 55.17 | 55.18 | 15,350,353 | -0.59(-1.05%) |
Nov 12, 2015 | 56.10 | 56.27 | 55.70 | 55.77 | 8,010,421 | -0.40(-0.72%) |
Nov 11, 2015 | 56.12 | 56.43 | 55.98 | 56.17 | 6,255,883 | +0.07(+0.12%) |
Nov 10, 2015 | 55.63 | 56.22 | 55.59 | 56.10 | 12,779,287 | +0.51(+0.92%) |
Nov 09, 2015 | 55.90 | 56.15 | 55.21 | 55.59 | 17,904,502 | -0.76(-1.35%) |
Nov 06, 2015 | 57.12 | 57.40 | 56.00 | 56.35 | 31,311,246 | -1.66(-2.86%) |
Nov 05, 2015 | 57.85 | 58.06 | 57.48 | 58.01 | 10,588,803 | +0.17(+0.29%) |
Nov 04, 2015 | 58.04 | 58.26 | 57.69 | 57.85 | 9,404,405 | -0.25(-0.43%) |
Nov 03, 2015 | 58.46 | 58.48 | 57.90 | 58.10 | 9,986,805 | -0.58(-0.99%) |
Nov 02, 2015 | 57.45 | 58.68 | 57.40 | 58.68 | 26,962,138 | +1.27(+2.22%) |
Oct 30, 2015 | 57.83 | 57.99 | 57.33 | 57.40 | 12,364,470 | -0.42(-0.72%) |
Oct 29, 2015 | 57.64 | 57.94 | 57.45 | 57.82 | 10,053,065 | -0.06(-0.11%) |
Oct 28, 2015 | 57.69 | 58.17 | 56.86 | 57.88 | 21,115,298 | +0.22(+0.38%) |
Oct 27, 2015 | 57.65 | 57.83 | 57.36 | 57.66 | 12,802,031 | -0.14(-0.25%) |
Oct 26, 2015 | 57.86 | 57.97 | 57.37 | 57.81 | 8,190,473 | -0.01(-0.01%) |
Oct 23, 2015 | 58.64 | 58.65 | 57.46 | 57.82 | 10,584,915 | -0.53(-0.91%) |
Oct 22, 2015 | 57.81 | 58.47 | 57.72 | 58.35 | 11,675,762 | +0.63(+1.10%) |
Oct 21, 2015 | 57.93 | 58.15 | 57.63 | 57.72 | 7,729,576 | -0.21(-0.36%) |
Oct 20, 2015 | 57.56 | 58.02 | 57.56 | 57.92 | 14,389,954 | +0.07(+0.12%) |
Oct 19, 2015 | 57.15 | 57.88 | 57.04 | 57.85 | 10,248,578 | +0.68(+1.19%) |
Oct 16, 2015 | 56.80 | 57.26 | 56.78 | 57.18 | 7,763,468 | +0.46(+0.81%) |
Oct 15, 2015 | 56.20 | 56.75 | 56.12 | 56.72 | 7,472,345 | +0.64(+1.14%) |
Oct 14, 2015 | 56.54 | 56.64 | 55.94 | 56.08 | 11,254,298 | -0.37(-0.65%) |
Oct 13, 2015 | 56.64 | 56.89 | 56.32 | 56.44 | 11,015,665 | -0.42(-0.74%) |
Oct 12, 2015 | 56.59 | 57.07 | 56.45 | 56.86 | 6,752,377 | +0.30(+0.54%) |
Oct 09, 2015 | 56.83 | 56.90 | 56.28 | 56.56 | 7,564,098 | -0.06(-0.11%) |
Oct 08, 2015 | 56.09 | 56.71 | 55.93 | 56.62 | 10,953,128 | +0.46(+0.83%) |
Oct 07, 2015 | 55.96 | 56.19 | 55.64 | 56.16 | 8,900,887 | +0.54(+0.97%) |
Oct 06, 2015 | 55.77 | 56.00 | 55.50 | 55.61 | 6,433,886 | -0.14(-0.25%) |
Oct 05, 2015 | 54.86 | 55.83 | 54.83 | 55.75 | 8,747,106 | +0.98(+1.79%) |
Oct 02, 2015 | 54.49 | 54.77 | 53.74 | 54.77 | 16,630,218 | +0.47(+0.87%) |
Oct 01, 2015 | 54.13 | 54.37 | 53.73 | 54.30 | 10,891,494 | +0.25(+0.47%) |
Sep 30, 2015 | 53.91 | 54.12 | 53.57 | 54.05 | 12,979,634 | +0.53(+1.00%) |
Sep 29, 2015 | 53.15 | 53.81 | 53.04 | 53.51 | 13,314,422 | +0.37(+0.70%) |
Sep 28, 2015 | 53.92 | 53.99 | 52.79 | 53.14 | 15,722,616 | -0.97(-1.80%) |
Sep 25, 2015 | 54.08 | 54.51 | 53.80 | 54.11 | 10,631,138 | +0.27(+0.50%) |
Sep 24, 2015 | 54.27 | 54.47 | 53.56 | 53.84 | 13,069,338 | -0.50(-0.92%) |
Sep 23, 2015 | 54.35 | 54.63 | 53.99 | 54.34 | 9,072,189 | +0.25(+0.46%) |
Sep 22, 2015 | 54.51 | 54.64 | 53.94 | 54.09 | 9,921,810 | -0.72(-1.32%) |
Sep 21, 2015 | 54.36 | 55.05 | 54.36 | 54.82 | 17,181,066 | +0.48(+0.87%) |
Sep 18, 2015 | 53.95 | 55.01 | 53.79 | 54.34 | 20,670,908 | -0.18(-0.33%) |
Sep 17, 2015 | 54.00 | 55.45 | 53.73 | 54.52 | 30,817,142 | +0.53(+0.98%) |
Sep 16, 2015 | 53.28 | 54.11 | 53.27 | 53.99 | 8,534,079 | +0.69(+1.29%) |
Sep 15, 2015 | 52.88 | 53.47 | 52.58 | 53.31 | 9,831,593 | +0.45(+0.84%) |
Sep 14, 2015 | 53.05 | 53.06 | 52.74 | 52.86 | 8,114,980 | -0.03(-0.06%) |
Sep 11, 2015 | 52.22 | 52.91 | 51.94 | 52.89 | 11,787,460 | +0.85(+1.64%) |
Sep 10, 2015 | 51.84 | 52.56 | 51.84 | 52.04 | 11,695,950 | +0.06(+0.12%) |
Sep 09, 2015 | 53.04 | 53.25 | 51.90 | 51.98 | 12,413,493 | -0.64(-1.22%) |
Sep 08, 2015 | 52.03 | 52.78 | 52.03 | 52.62 | 15,762,186 | +0.78(+1.51%) |
Sep 04, 2015 | 52.47 | 51.84 | 51.84 | 51.84 | 14,951,837 | -1.00(-1.90%) |
Sep 03, 2015 | 52.68 | 53.23 | 52.68 | 52.84 | 11,237,065 | +0.11(+0.20%) |
Sep 02, 2015 | 52.67 | 52.85 | 52.24 | 52.73 | 11,710,161 | +0.56(+1.07%) |
Sep 01, 2015 | 52.66 | 52.90 | 51.84 | 52.18 | 16,214,137 | -1.01(-1.90%) |
Aug 31, 2015 | 54.24 | 54.29 | 53.19 | 53.19 | 13,978,704 | -1.08(-1.99%) |
Aug 28, 2015 | 54.18 | 54.39 | 53.94 | 54.27 | 11,207,163 | -0.06(-0.11%) |
Aug 27, 2015 | 53.87 | 54.75 | 53.38 | 54.33 | 16,426,268 | +1.07(+2.01%) |
Aug 26, 2015 | 52.47 | 53.41 | 52.18 | 53.25 | 20,079,942 | +1.30(+2.50%) |
Aug 25, 2015 | 54.51 | 54.52 | 51.90 | 51.96 | 25,509,626 | -1.34(-2.52%) |
Aug 24, 2015 | 54.16 | 55.02 | 53.12 | 53.30 | 40,324,892 | -2.61(-4.67%) |
Aug 21, 2015 | 56.70 | 56.92 | 55.85 | 55.91 | 20,904,624 | -1.12(-1.96%) |
Aug 20, 2015 | 57.16 | 57.39 | 56.92 | 57.03 | 13,298,687 | -0.45(-0.77%) |
Aug 19, 2015 | 57.59 | 57.74 | 57.15 | 57.47 | 16,505,866 | -0.32(-0.55%) |
Aug 18, 2015 | 57.55 | 57.87 | 57.51 | 57.79 | 10,132,188 | +0.05(+0.08%) |
Aug 17, 2015 | 57.31 | 57.77 | 57.08 | 57.74 | 17,640,856 | +0.43(+0.75%) |
Aug 14, 2015 | 56.88 | 57.35 | 56.67 | 57.31 | 8,178,804 | +0.32(+0.57%) |
Aug 13, 2015 | 56.85 | 57.23 | 56.39 | 56.99 | 8,966,403 | +0.11(+0.20%) |
Aug 12, 2015 | 56.59 | 56.91 | 56.23 | 56.88 | 12,521,619 | +0.08(+0.15%) |
Aug 11, 2015 | 56.36 | 56.96 | 56.20 | 56.79 | 20,033,686 | +0.38(+0.67%) |
Aug 10, 2015 | 56.60 | 56.72 | 56.17 | 56.42 | 8,813,147 | +0.01(+0.01%) |
Aug 07, 2015 | 56.15 | 56.51 | 55.80 | 56.41 | 11,823,354 | +0.20(+0.35%) |
Aug 06, 2015 | 56.20 | 56.32 | 55.42 | 56.21 | 16,137,645 | +0.00(+0.00%) |
Aug 05, 2015 | 56.60 | 56.67 | 56.00 | 56.21 | 25,824,840 | -0.24(-0.43%) |
Aug 04, 2015 | 56.65 | 57.04 | 56.33 | 56.45 | 15,469,903 | -0.29(-0.52%) |
Aug 03, 2015 | 56.48 | 56.79 | 56.42 | 56.75 | 8,714,555 | +0.28(+0.49%) |
Jul 31, 2015 | 56.59 | 56.88 | 56.37 | 56.47 | 14,334,129 | +0.36(+0.65%) |
Jul 30, 2015 | 56.08 | 56.33 | 55.93 | 56.11 | 8,711,252 | -0.21(-0.38%) |
Jul 29, 2015 | 56.06 | 56.43 | 55.69 | 56.32 | 9,423,129 | +0.29(+0.51%) |
Jul 28, 2015 | 55.80 | 56.20 | 55.80 | 56.03 | 8,316,714 | +0.11(+0.19%) |
Jul 27, 2015 | 55.88 | 56.22 | 55.77 | 55.93 | 8,383,039 | +0.12(+0.22%) |
Jul 24, 2015 | 55.81 | 56.05 | 55.62 | 55.80 | 7,463,259 | +0.02(+0.03%) |
Jul 23, 2015 | 56.27 | 56.30 | 55.46 | 55.79 | 11,340,696 | -0.40(-0.71%) |
Jul 22, 2015 | 56.15 | 56.45 | 56.05 | 56.19 | 8,845,068 | +0.16(+0.28%) |
Jul 21, 2015 | 56.18 | 56.48 | 56.03 | 56.03 | 7,707,306 | -0.20(-0.36%) |
Jul 20, 2015 | 56.17 | 56.36 | 55.88 | 56.23 | 6,334,874 | +0.10(+0.17%) |
Jul 17, 2015 | 56.52 | 56.52 | 55.98 | 56.14 | 15,585,033 | -0.22(-0.39%) |
Jul 16, 2015 | 56.32 | 56.45 | 56.10 | 56.36 | 8,121,230 | +0.40(+0.71%) |
Jul 15, 2015 | 55.69 | 56.13 | 55.67 | 55.96 | 7,542,595 | +0.05(+0.09%) |
Jul 14, 2015 | 55.81 | 56.11 | 55.64 | 55.90 | 6,677,729 | +0.15(+0.27%) |
Jul 13, 2015 | 55.77 | 56.36 | 55.53 | 55.75 | 12,053,948 | +0.08(+0.15%) |
Jul 10, 2015 | 55.40 | 56.05 | 55.37 | 55.67 | 16,209,667 | +0.38(+0.70%) |
Jul 09, 2015 | 55.74 | 55.89 | 55.15 | 55.28 | 11,259,924 | -0.26(-0.48%) |
Jul 08, 2015 | 55.59 | 55.83 | 55.41 | 55.55 | 9,750,905 | -0.29(-0.53%) |
Jul 07, 2015 | 55.43 | 55.96 | 55.23 | 55.84 | 16,637,879 | +0.85(+1.54%) |
Jul 06, 2015 | 54.58 | 55.11 | 54.44 | 55.00 | 14,649,342 | +0.25(+0.45%) |
Jul 02, 2015 | 54.93 | 54.75 | 54.75 | 54.75 | 10,192,814 | +0.12(+0.22%) |
Jul 01, 2015 | 53.79 | 54.64 | 53.63 | 54.63 | 14,386,199 | +0.82(+1.53%) |
Jun 30, 2015 | 54.22 | 54.33 | 53.76 | 53.81 | 18,157,980 | -0.02(-0.04%) |
Jun 29, 2015 | 54.72 | 55.01 | 53.79 | 53.83 | 9,575,917 | -0.88(-1.60%) |
Jun 26, 2015 | 54.37 | 54.85 | 54.22 | 54.70 | 12,815,734 | +0.26(+0.49%) |
Jun 25, 2015 | 54.91 | 54.97 | 54.42 | 54.44 | 14,106,941 | -0.52(-0.95%) |
Jun 24, 2015 | 55.30 | 55.44 | 54.91 | 54.96 | 10,037,831 | -0.31(-0.56%) |
Jun 23, 2015 | 55.38 | 55.52 | 55.09 | 55.27 | 14,063,742 | -0.27(-0.48%) |
Jun 22, 2015 | 55.94 | 56.32 | 55.53 | 55.54 | 12,311,546 | -0.55(-0.99%) |
Jun 19, 2015 | 56.42 | 56.47 | 55.94 | 56.09 | 15,197,957 | -0.37(-0.65%) |
Jun 18, 2015 | 55.72 | 56.70 | 55.71 | 56.46 | 17,983,386 | +0.77(+1.38%) |
Jun 17, 2015 | 55.31 | 55.81 | 54.97 | 55.69 | 20,106,962 | +0.34(+0.62%) |
Jun 16, 2015 | 55.03 | 55.41 | 54.85 | 55.35 | 6,705,367 | +0.46(+0.84%) |
Jun 15, 2015 | 55.11 | 55.19 | 54.76 | 54.88 | 6,768,295 | -0.28(-0.52%) |
Jun 12, 2015 | 55.19 | 55.40 | 55.07 | 55.17 | 6,541,648 | -0.10(-0.19%) |
Jun 11, 2015 | 55.27 | 55.41 | 55.11 | 55.27 | 11,161,145 | +0.43(+0.79%) |
Jun 10, 2015 | 54.37 | 55.31 | 54.35 | 54.84 | 16,940,186 | +0.39(+0.71%) |
Jun 09, 2015 | 54.82 | 54.96 | 54.40 | 54.45 | 10,544,292 | -0.40(-0.73%) |
Jun 08, 2015 | 55.08 | 55.13 | 54.78 | 54.85 | 9,595,033 | -0.11(-0.20%) |
Jun 05, 2015 | 54.75 | 55.38 | 54.72 | 54.96 | 23,859,502 | -0.67(-1.21%) |
Jun 04, 2015 | 55.61 | 55.89 | 55.47 | 55.63 | 11,646,113 | -0.05(-0.09%) |
Jun 03, 2015 | 56.31 | 56.39 | 55.58 | 55.68 | 15,491,400 | -0.68(-1.21%) |
Jun 02, 2015 | 56.63 | 56.68 | 56.21 | 56.36 | 12,184,125 | -0.46(-0.82%) |
Jun 01, 2015 | 56.43 | 56.97 | 56.19 | 56.83 | 11,311,280 | +0.55(+0.97%) |
May 29, 2015 | 56.82 | 56.95 | 56.21 | 56.28 | 20,418,994 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.07 | 56.58 | 56.89 | 9,389,183 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,476 | +0.43(+0.75%) |
May 26, 2015 | 57.13 | 57.13 | 56.29 | 56.50 | 8,548,900 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,683,952 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,402,996 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.10 | 11,066,765 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.22 | 11,206,991 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,761 | -0.17(-0.30%) |
May 15, 2015 | 57.25 | 57.63 | 57.04 | 57.46 | 17,600,114 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.01 | 56.26 | 56.99 | 10,575,744 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.01 | 55.86 | 55.97 | 16,238,763 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.45 | 15,928,886 | +0.16(+0.29%) |
May 11, 2015 | 56.95 | 57.22 | 56.14 | 56.28 | 17,823,960 | -0.83(-1.45%) |
May 08, 2015 | 57.10 | 57.75 | 56.98 | 57.11 | 17,482,622 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,422 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,428 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,355 | -1.25(-2.19%) |
May 04, 2015 | 57.04 | 57.32 | 56.79 | 56.92 | 19,821,142 | +0.15(+0.26%) |
May 01, 2015 | 56.42 | 57.13 | 56.34 | 56.77 | 29,076,672 | +0.30(+0.53%) |
Apr 30, 2015 | 57.10 | 57.10 | 56.11 | 56.47 | 23,958,282 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.05 | 57.13 | 15,316,500 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,142 | -0.01(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,408,924 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,869 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,799 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.05 | 58.25 | 7,671,120 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.08 | 11,763,315 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.87 | 58.03 | 14,439,039 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.96 | 14,338,715 | -0.31(-0.53%) |
Apr 16, 2015 | 57.87 | 58.44 | 57.71 | 58.26 | 9,591,880 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.02 | 58.02 | 12,601,171 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,277 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,503 | -0.16(-0.28%) |
Apr 10, 2015 | 58.82 | 59.03 | 58.23 | 58.41 | 11,489,258 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,055 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,241 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,254,981 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,282 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,070,794 | +0.40(+0.67%) |