Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.60 | 58.97 | 58.30 | 58.78 | 1,688,250 | +0.12(+0.20%) |
Apr 28, 2016 | 58.75 | 59.31 | 57.84 | 58.66 | 2,938,674 | -0.81(-1.36%) |
Apr 27, 2016 | 59.35 | 60.94 | 58.04 | 59.47 | 4,236,389 | -3.23(-5.15%) |
Apr 26, 2016 | 61.76 | 63.03 | 61.54 | 62.70 | 1,795,092 | +0.92(+1.49%) |
Apr 25, 2016 | 62.00 | 62.19 | 61.55 | 61.78 | 1,075,746 | +0.03(+0.05%) |
Apr 22, 2016 | 61.66 | 62.10 | 61.53 | 61.75 | 771,693 | +0.21(+0.34%) |
Apr 21, 2016 | 61.74 | 62.36 | 61.46 | 61.54 | 864,766 | -0.35(-0.56%) |
Apr 20, 2016 | 62.38 | 62.65 | 61.86 | 61.89 | 1,311,003 | -0.41(-0.66%) |
Apr 19, 2016 | 61.68 | 62.36 | 61.38 | 62.31 | 1,610,693 | +0.93(+1.51%) |
Apr 18, 2016 | 60.85 | 61.72 | 60.74 | 61.38 | 1,197,673 | +0.50(+0.82%) |
Apr 15, 2016 | 60.80 | 61.72 | 60.62 | 60.88 | 1,652,301 | +0.51(+0.84%) |
Apr 14, 2016 | 60.47 | 60.72 | 59.99 | 60.38 | 927,279 | -0.04(-0.07%) |
Apr 13, 2016 | 60.19 | 60.93 | 59.98 | 60.42 | 1,051,980 | +0.38(+0.63%) |
Apr 12, 2016 | 59.66 | 60.21 | 59.18 | 60.04 | 1,521,839 | +0.60(+1.00%) |
Apr 11, 2016 | 59.61 | 60.11 | 59.23 | 59.44 | 1,643,415 | -0.06(-0.10%) |
Apr 08, 2016 | 59.78 | 60.35 | 59.34 | 59.50 | 1,224,559 | -0.01(-0.01%) |
Apr 07, 2016 | 60.46 | 60.48 | 58.93 | 59.51 | 2,571,464 | -1.50(-2.46%) |
Apr 06, 2016 | 60.75 | 61.01 | 60.38 | 61.01 | 1,065,773 | +0.11(+0.18%) |
Apr 05, 2016 | 60.35 | 61.39 | 60.35 | 60.90 | 943,498 | +0.05(+0.08%) |
Apr 04, 2016 | 61.05 | 61.80 | 60.70 | 60.85 | 1,252,653 | -0.15(-0.24%) |
Apr 01, 2016 | 61.05 | 61.11 | 60.14 | 61.00 | 1,585,640 | -0.48(-0.78%) |
Mar 31, 2016 | 61.60 | 61.70 | 61.12 | 61.48 | 1,411,000 | -0.27(-0.43%) |
Mar 30, 2016 | 61.86 | 62.07 | 61.39 | 61.74 | 739,080 | +0.04(+0.07%) |
Mar 29, 2016 | 61.28 | 61.81 | 61.02 | 61.70 | 927,003 | +0.38(+0.62%) |
Mar 28, 2016 | 61.20 | 61.48 | 60.77 | 61.32 | 988,941 | +0.25(+0.41%) |
Mar 24, 2016 | 60.53 | 61.07 | 61.07 | 61.07 | 734,846 | +0.22(+0.35%) |
Mar 23, 2016 | 60.86 | 61.20 | 60.61 | 60.86 | 879,616 | +0.00(+0.00%) |
Mar 22, 2016 | 60.43 | 61.13 | 60.43 | 60.86 | 867,547 | -0.14(-0.23%) |
Mar 21, 2016 | 61.28 | 61.57 | 60.56 | 61.00 | 1,224,562 | -0.57(-0.93%) |
Mar 18, 2016 | 61.39 | 62.21 | 61.06 | 61.57 | 2,382,245 | +0.42(+0.69%) |
Mar 17, 2016 | 60.77 | 61.83 | 60.30 | 61.15 | 1,398,382 | +0.60(+0.98%) |
Mar 16, 2016 | 60.10 | 60.79 | 59.90 | 60.55 | 1,352,051 | +0.03(+0.05%) |
Mar 15, 2016 | 59.77 | 60.85 | 59.53 | 60.52 | 1,762,160 | +0.51(+0.84%) |
Mar 14, 2016 | 60.09 | 60.44 | 59.70 | 60.01 | 1,067,673 | -0.14(-0.23%) |
Mar 11, 2016 | 59.65 | 60.21 | 59.65 | 60.15 | 1,170,307 | +0.93(+1.57%) |
Mar 10, 2016 | 59.51 | 59.69 | 58.45 | 59.22 | 2,021,924 | +0.07(+0.13%) |
Mar 09, 2016 | 59.02 | 59.82 | 58.43 | 59.15 | 1,086,581 | -0.17(-0.29%) |
Mar 08, 2016 | 59.17 | 59.90 | 58.90 | 59.32 | 1,392,120 | +0.02(+0.04%) |
Mar 07, 2016 | 59.20 | 59.75 | 58.32 | 59.30 | 2,013,908 | -0.89(-1.49%) |
Mar 04, 2016 | 58.98 | 60.87 | 58.98 | 60.19 | 2,763,567 | +0.97(+1.64%) |
Mar 03, 2016 | 58.92 | 59.60 | 58.79 | 59.22 | 1,796,266 | +0.08(+0.14%) |
Mar 02, 2016 | 58.42 | 59.37 | 58.12 | 59.14 | 3,049,174 | +0.91(+1.56%) |
Mar 01, 2016 | 58.27 | 58.40 | 57.61 | 58.23 | 2,538,454 | +0.75(+1.30%) |
Feb 29, 2016 | 57.71 | 58.23 | 57.41 | 57.48 | 1,981,242 | -0.43(-0.74%) |
Feb 26, 2016 | 57.92 | 58.17 | 57.60 | 57.91 | 1,391,950 | +0.16(+0.27%) |
Feb 25, 2016 | 57.84 | 57.88 | 56.89 | 57.75 | 1,644,790 | -0.06(-0.10%) |
Feb 24, 2016 | 56.96 | 57.92 | 56.77 | 57.81 | 1,862,259 | +0.58(+1.01%) |
Feb 23, 2016 | 57.10 | 57.67 | 56.79 | 57.23 | 1,665,912 | -0.44(-0.77%) |
Feb 22, 2016 | 58.79 | 59.16 | 57.37 | 57.68 | 3,232,060 | -0.34(-0.58%) |
Feb 19, 2016 | 58.19 | 58.19 | 57.00 | 58.02 | 2,442,309 | -0.40(-0.68%) |
Feb 18, 2016 | 58.19 | 58.54 | 57.70 | 58.41 | 1,516,309 | +0.10(+0.17%) |
Feb 17, 2016 | 58.64 | 59.17 | 57.93 | 58.31 | 2,011,755 | -0.30(-0.52%) |
Feb 16, 2016 | 57.75 | 58.96 | 57.56 | 58.62 | 2,054,414 | +0.86(+1.50%) |
Feb 12, 2016 | 56.90 | 57.75 | 57.75 | 57.75 | 1,847,136 | +1.09(+1.93%) |
Feb 11, 2016 | 55.98 | 56.92 | 55.73 | 56.66 | 1,929,421 | +0.16(+0.29%) |
Feb 10, 2016 | 57.45 | 58.16 | 56.46 | 56.49 | 2,529,615 | -0.87(-1.52%) |
Feb 09, 2016 | 56.62 | 57.95 | 56.32 | 57.37 | 2,259,469 | +0.14(+0.24%) |
Feb 08, 2016 | 55.71 | 57.30 | 55.70 | 57.23 | 2,952,142 | +1.19(+2.12%) |
Feb 05, 2016 | 55.12 | 56.70 | 55.12 | 56.04 | 3,746,398 | +0.52(+0.93%) |
Feb 04, 2016 | 54.07 | 55.54 | 53.60 | 55.52 | 2,784,334 | +2.09(+3.91%) |
Feb 03, 2016 | 53.68 | 54.83 | 52.90 | 53.43 | 4,191,398 | +1.18(+2.25%) |
Feb 02, 2016 | 53.00 | 53.68 | 51.79 | 52.25 | 3,286,009 | -1.42(-2.65%) |
Feb 01, 2016 | 52.72 | 54.02 | 52.63 | 53.68 | 2,240,537 | +0.36(+0.68%) |
Jan 29, 2016 | 52.07 | 53.32 | 51.90 | 53.32 | 2,213,255 | +1.42(+2.73%) |
Jan 28, 2016 | 52.31 | 52.82 | 51.63 | 51.90 | 2,389,358 | -0.11(-0.21%) |
Jan 27, 2016 | 52.68 | 53.60 | 51.90 | 52.01 | 2,424,272 | -0.73(-1.39%) |
Jan 26, 2016 | 51.94 | 52.97 | 51.64 | 52.74 | 2,905,555 | +1.11(+2.15%) |
Jan 25, 2016 | 51.65 | 52.68 | 51.54 | 51.63 | 3,279,358 | -1.24(-2.35%) |
Jan 22, 2016 | 53.58 | 53.92 | 52.71 | 52.87 | 2,226,093 | -0.23(-0.43%) |
Jan 21, 2016 | 52.93 | 53.70 | 52.45 | 53.10 | 2,428,618 | +0.64(+1.22%) |
Jan 20, 2016 | 51.67 | 52.95 | 51.18 | 52.46 | 1,746,536 | +0.06(+0.11%) |
Jan 19, 2016 | 53.08 | 53.09 | 51.81 | 52.40 | 1,785,188 | +0.08(+0.16%) |
Jan 15, 2016 | 50.98 | 52.32 | 52.32 | 52.32 | 2,865,034 | +0.35(+0.68%) |
Jan 14, 2016 | 51.73 | 52.30 | 51.09 | 51.97 | 2,054,351 | +0.36(+0.70%) |
Jan 13, 2016 | 51.91 | 52.35 | 51.44 | 51.60 | 2,603,311 | -0.24(-0.46%) |
Jan 12, 2016 | 51.03 | 52.02 | 51.00 | 51.84 | 1,712,967 | +1.01(+1.99%) |
Jan 11, 2016 | 51.92 | 52.07 | 50.30 | 50.83 | 2,269,841 | -1.13(-2.17%) |
Jan 08, 2016 | 52.06 | 52.58 | 51.74 | 51.96 | 2,974,898 | +0.02(+0.05%) |
Jan 07, 2016 | 52.68 | 52.75 | 51.59 | 51.93 | 3,783,726 | -0.06(-0.11%) |
Jan 06, 2016 | 51.31 | 52.21 | 51.08 | 51.99 | 3,558,216 | -0.26(-0.49%) |
Jan 05, 2016 | 50.78 | 52.62 | 50.30 | 52.25 | 4,819,183 | +1.38(+2.72%) |
Jan 04, 2016 | 50.29 | 51.05 | 49.65 | 50.86 | 3,732,340 | -0.19(-0.37%) |
Dec 31, 2015 | 51.23 | 51.05 | 51.05 | 51.05 | 1,960,721 | -0.28(-0.55%) |
Dec 30, 2015 | 51.76 | 52.19 | 51.28 | 51.33 | 1,824,822 | -0.68(-1.31%) |
Dec 29, 2015 | 52.46 | 52.46 | 51.30 | 52.02 | 1,208,735 | +0.01(+0.02%) |
Dec 28, 2015 | 52.18 | 52.30 | 51.51 | 52.01 | 985,855 | -0.29(-0.55%) |
Dec 24, 2015 | 52.65 | 52.30 | 52.30 | 52.30 | 694,513 | -0.37(-0.70%) |
Dec 23, 2015 | 52.36 | 52.79 | 52.17 | 52.67 | 1,549,269 | +0.48(+0.91%) |
Dec 22, 2015 | 51.75 | 52.21 | 51.41 | 52.19 | 1,541,900 | +0.74(+1.44%) |
Dec 21, 2015 | 51.87 | 51.93 | 50.99 | 51.45 | 1,560,390 | +0.12(+0.22%) |
Dec 18, 2015 | 52.42 | 52.42 | 50.85 | 51.33 | 8,735,740 | -1.51(-2.87%) |
Dec 17, 2015 | 53.08 | 53.59 | 52.84 | 52.85 | 3,200,743 | -0.06(-0.11%) |
Dec 16, 2015 | 52.30 | 53.07 | 52.30 | 52.90 | 2,578,943 | +1.37(+2.65%) |
Dec 15, 2015 | 50.95 | 52.03 | 50.39 | 51.54 | 3,193,644 | +0.77(+1.51%) |
Dec 14, 2015 | 51.04 | 51.18 | 50.43 | 50.77 | 2,867,867 | -0.26(-0.52%) |
Dec 11, 2015 | 50.15 | 51.13 | 49.89 | 51.04 | 3,361,429 | +0.40(+0.80%) |
Dec 10, 2015 | 49.92 | 50.76 | 49.58 | 50.63 | 2,639,843 | +1.14(+2.31%) |
Dec 09, 2015 | 49.56 | 50.49 | 49.14 | 49.49 | 2,216,904 | +0.03(+0.07%) |
Dec 08, 2015 | 50.31 | 50.57 | 48.80 | 49.46 | 4,175,179 | -1.28(-2.53%) |
Dec 07, 2015 | 51.09 | 51.53 | 50.44 | 50.74 | 2,285,700 | -0.59(-1.15%) |
Dec 04, 2015 | 50.75 | 51.65 | 50.75 | 51.33 | 3,604,943 | +0.47(+0.93%) |
Dec 03, 2015 | 51.78 | 52.48 | 50.58 | 50.85 | 5,058,833 | -1.11(-2.14%) |
Dec 02, 2015 | 53.02 | 53.38 | 51.34 | 51.97 | 7,393,839 | -3.57(-6.43%) |
Dec 01, 2015 | 55.37 | 55.95 | 54.93 | 55.54 | 1,014,208 | +0.43(+0.77%) |
Nov 30, 2015 | 56.26 | 56.76 | 55.08 | 55.11 | 1,346,835 | -1.17(-2.08%) |
Nov 27, 2015 | 56.12 | 56.66 | 56.12 | 56.28 | 426,431 | +0.20(+0.36%) |
Nov 25, 2015 | 55.93 | 56.08 | 56.08 | 56.08 | 857,436 | +0.32(+0.57%) |
Nov 24, 2015 | 55.68 | 56.98 | 55.31 | 55.76 | 1,033,112 | -0.02(-0.04%) |
Nov 23, 2015 | 56.22 | 56.44 | 55.72 | 55.78 | 1,196,287 | -0.23(-0.41%) |
Nov 20, 2015 | 56.05 | 56.84 | 55.60 | 56.01 | 890,938 | +0.18(+0.32%) |
Nov 19, 2015 | 55.73 | 56.42 | 55.51 | 55.83 | 1,010,158 | +0.02(+0.04%) |
Nov 18, 2015 | 55.45 | 55.90 | 55.20 | 55.81 | 1,021,972 | +0.37(+0.66%) |
Nov 17, 2015 | 55.04 | 56.20 | 54.43 | 55.44 | 1,016,123 | +0.34(+0.62%) |
Nov 16, 2015 | 54.91 | 55.29 | 54.49 | 55.10 | 942,565 | +0.32(+0.58%) |
Nov 13, 2015 | 55.07 | 55.44 | 54.51 | 54.78 | 866,159 | -0.38(-0.68%) |
Nov 12, 2015 | 55.78 | 56.43 | 55.11 | 55.15 | 967,971 | -1.04(-1.85%) |
Nov 11, 2015 | 56.34 | 56.60 | 55.86 | 56.19 | 685,271 | +0.00(+0.00%) |
Nov 10, 2015 | 55.28 | 56.47 | 55.28 | 56.19 | 1,136,385 | +0.76(+1.37%) |
Nov 09, 2015 | 55.86 | 56.04 | 54.92 | 55.43 | 1,190,845 | -0.74(-1.31%) |
Nov 06, 2015 | 56.03 | 56.17 | 55.27 | 56.17 | 1,259,101 | +0.34(+0.61%) |
Nov 05, 2015 | 56.21 | 56.32 | 55.36 | 55.82 | 1,486,611 | -0.34(-0.60%) |
Nov 04, 2015 | 57.19 | 57.42 | 55.82 | 56.16 | 1,567,796 | -1.17(-2.04%) |
Nov 03, 2015 | 57.34 | 57.52 | 57.00 | 57.33 | 863,535 | -0.08(-0.14%) |
Nov 02, 2015 | 56.71 | 57.48 | 56.71 | 57.41 | 1,197,301 | +0.70(+1.24%) |
Oct 30, 2015 | 56.65 | 57.04 | 56.33 | 56.71 | 1,632,158 | +0.00(+0.00%) |
Oct 29, 2015 | 55.50 | 56.80 | 55.31 | 56.71 | 2,302,934 | +1.14(+2.04%) |
Oct 28, 2015 | 57.80 | 58.00 | 54.38 | 55.57 | 4,811,196 | -1.63(-2.86%) |
Oct 27, 2015 | 58.50 | 59.59 | 57.06 | 57.20 | 3,914,541 | -2.05(-3.46%) |
Oct 26, 2015 | 59.73 | 59.94 | 58.91 | 59.26 | 1,439,417 | -0.24(-0.40%) |
Oct 23, 2015 | 59.86 | 59.89 | 59.15 | 59.49 | 1,504,363 | +0.06(+0.10%) |
Oct 22, 2015 | 59.13 | 59.84 | 59.10 | 59.44 | 1,912,621 | +0.70(+1.20%) |
Oct 21, 2015 | 59.24 | 59.64 | 58.67 | 58.73 | 1,371,412 | -0.22(-0.37%) |
Oct 20, 2015 | 58.59 | 59.34 | 58.59 | 58.95 | 1,054,235 | +0.19(+0.32%) |
Oct 19, 2015 | 58.43 | 59.10 | 58.22 | 58.77 | 1,012,036 | +0.12(+0.21%) |
Oct 16, 2015 | 58.25 | 59.35 | 58.25 | 58.64 | 1,001,516 | -0.45(-0.76%) |
Oct 15, 2015 | 58.23 | 59.27 | 57.51 | 59.09 | 1,343,566 | +1.10(+1.89%) |
Oct 14, 2015 | 58.53 | 58.86 | 57.74 | 58.00 | 1,640,467 | -0.32(-0.55%) |
Oct 13, 2015 | 58.72 | 59.01 | 58.27 | 58.32 | 1,238,540 | -0.53(-0.90%) |
Oct 12, 2015 | 58.91 | 59.08 | 58.37 | 58.85 | 1,095,639 | +0.24(+0.40%) |
Oct 09, 2015 | 58.13 | 59.17 | 57.91 | 58.61 | 2,421,460 | +0.67(+1.16%) |
Oct 08, 2015 | 57.25 | 58.08 | 56.74 | 57.94 | 2,092,570 | +0.58(+1.01%) |
Oct 07, 2015 | 57.42 | 58.05 | 57.05 | 57.36 | 2,457,644 | -0.05(-0.09%) |
Oct 06, 2015 | 57.44 | 57.45 | 56.66 | 57.41 | 1,499,017 | +0.16(+0.29%) |
Oct 05, 2015 | 56.54 | 57.52 | 56.35 | 57.25 | 1,710,013 | +1.01(+1.79%) |
Oct 02, 2015 | 54.61 | 56.26 | 54.38 | 56.24 | 1,914,888 | +0.90(+1.62%) |
Oct 01, 2015 | 55.71 | 55.77 | 54.67 | 55.34 | 2,049,445 | -0.06(-0.10%) |
Sep 30, 2015 | 55.23 | 55.87 | 55.10 | 55.40 | 2,525,613 | -0.30(-0.54%) |
Sep 29, 2015 | 55.34 | 55.77 | 55.27 | 55.70 | 2,555,914 | +0.24(+0.43%) |
Sep 28, 2015 | 56.17 | 56.75 | 55.43 | 55.46 | 2,152,067 | -0.55(-0.98%) |
Sep 25, 2015 | 55.29 | 56.23 | 54.92 | 56.01 | 1,725,921 | +0.82(+1.48%) |
Sep 24, 2015 | 54.96 | 55.53 | 54.32 | 55.19 | 2,566,213 | +0.11(+0.19%) |
Sep 23, 2015 | 54.61 | 55.23 | 54.37 | 55.09 | 1,683,828 | +0.44(+0.81%) |
Sep 22, 2015 | 55.22 | 55.45 | 54.31 | 54.65 | 1,352,326 | -1.36(-2.42%) |
Sep 21, 2015 | 55.42 | 56.28 | 55.23 | 56.00 | 851,312 | +0.78(+1.41%) |
Sep 18, 2015 | 55.72 | 55.86 | 55.13 | 55.23 | 2,875,188 | -1.19(-2.12%) |
Sep 17, 2015 | 57.08 | 57.20 | 56.31 | 56.42 | 1,263,654 | -0.62(-1.09%) |
Sep 16, 2015 | 56.77 | 57.15 | 56.48 | 57.04 | 1,209,361 | +0.25(+0.43%) |
Sep 15, 2015 | 56.15 | 56.92 | 55.96 | 56.80 | 1,315,024 | +0.73(+1.30%) |
Sep 14, 2015 | 56.47 | 56.75 | 55.90 | 56.07 | 919,088 | -0.07(-0.12%) |
Sep 11, 2015 | 56.22 | 56.45 | 55.75 | 56.13 | 1,668,934 | -0.26(-0.46%) |
Sep 10, 2015 | 55.85 | 56.79 | 55.71 | 56.40 | 1,809,994 | +0.14(+0.25%) |
Sep 09, 2015 | 56.81 | 56.88 | 56.05 | 56.26 | 1,413,110 | -0.09(-0.16%) |
Sep 08, 2015 | 56.20 | 56.49 | 55.71 | 56.35 | 1,575,046 | +1.01(+1.83%) |
Sep 04, 2015 | 55.10 | 55.33 | 55.33 | 55.33 | 1,477,389 | -0.41(-0.73%) |
Sep 03, 2015 | 56.17 | 56.70 | 55.64 | 55.74 | 1,700,805 | -0.44(-0.79%) |
Sep 02, 2015 | 55.00 | 56.19 | 54.70 | 56.18 | 3,850,905 | +2.55(+4.75%) |
Sep 01, 2015 | 53.70 | 54.51 | 53.42 | 53.63 | 2,018,965 | -1.16(-2.12%) |
Aug 31, 2015 | 54.42 | 55.34 | 54.11 | 54.79 | 1,644,384 | +0.15(+0.28%) |
Aug 28, 2015 | 55.01 | 55.30 | 54.21 | 54.64 | 2,360,135 | -0.47(-0.86%) |
Aug 27, 2015 | 55.01 | 55.26 | 54.27 | 55.11 | 1,901,391 | +0.45(+0.83%) |
Aug 26, 2015 | 53.42 | 54.70 | 53.25 | 54.66 | 3,011,246 | +2.54(+4.86%) |
Aug 25, 2015 | 53.53 | 54.00 | 52.08 | 52.12 | 2,809,749 | -0.83(-1.57%) |
Aug 24, 2015 | 52.96 | 54.29 | 52.08 | 52.95 | 4,284,357 | -1.69(-3.09%) |
Aug 21, 2015 | 55.55 | 55.96 | 54.52 | 54.64 | 1,902,211 | -1.61(-2.86%) |
Aug 20, 2015 | 56.90 | 57.14 | 56.18 | 56.25 | 2,056,374 | -1.31(-2.27%) |
Aug 19, 2015 | 56.93 | 57.82 | 56.25 | 57.56 | 2,191,371 | +0.88(+1.55%) |
Aug 18, 2015 | 56.66 | 57.18 | 56.46 | 56.68 | 1,417,625 | +0.05(+0.09%) |
Aug 17, 2015 | 56.24 | 56.66 | 55.70 | 56.63 | 1,201,862 | +0.24(+0.42%) |
Aug 14, 2015 | 55.95 | 56.45 | 55.79 | 56.40 | 835,488 | +0.56(+1.00%) |
Aug 13, 2015 | 56.09 | 56.29 | 55.74 | 55.83 | 1,000,486 | -0.32(-0.56%) |
Aug 12, 2015 | 56.20 | 56.23 | 55.60 | 56.15 | 2,056,316 | -0.60(-1.06%) |
Aug 11, 2015 | 56.22 | 56.92 | 55.96 | 56.75 | 1,311,359 | +0.21(+0.37%) |
Aug 10, 2015 | 56.48 | 56.83 | 56.25 | 56.54 | 972,418 | +0.59(+1.06%) |
Aug 07, 2015 | 56.53 | 56.53 | 55.44 | 55.95 | 1,519,944 | -0.67(-1.18%) |
Aug 06, 2015 | 57.33 | 57.35 | 56.09 | 56.61 | 1,572,716 | -0.52(-0.91%) |
Aug 05, 2015 | 57.77 | 58.10 | 57.04 | 57.13 | 1,635,787 | -0.09(-0.16%) |
Aug 04, 2015 | 57.54 | 58.00 | 56.89 | 57.22 | 2,639,386 | -0.24(-0.42%) |
Aug 03, 2015 | 57.00 | 57.65 | 56.90 | 57.47 | 1,912,995 | +0.46(+0.81%) |
Jul 31, 2015 | 57.14 | 57.36 | 56.60 | 57.00 | 1,764,324 | +0.23(+0.40%) |
Jul 30, 2015 | 56.43 | 56.89 | 56.07 | 56.78 | 3,055,654 | +0.02(+0.03%) |
Jul 29, 2015 | 56.88 | 57.97 | 56.16 | 56.76 | 4,263,908 | +2.54(+4.68%) |
Jul 28, 2015 | 52.66 | 54.35 | 52.32 | 54.23 | 2,509,626 | +1.60(+3.04%) |
Jul 27, 2015 | 51.89 | 52.76 | 51.89 | 52.62 | 1,582,531 | +0.37(+0.70%) |
Jul 24, 2015 | 52.37 | 52.69 | 51.99 | 52.26 | 1,217,716 | -0.09(-0.17%) |
Jul 23, 2015 | 52.82 | 52.91 | 52.25 | 52.35 | 1,360,125 | -0.67(-1.27%) |
Jul 22, 2015 | 53.04 | 53.63 | 52.91 | 53.02 | 2,097,169 | -0.11(-0.21%) |
Jul 21, 2015 | 51.81 | 53.35 | 51.56 | 53.14 | 2,617,016 | +1.40(+2.70%) |
Jul 20, 2015 | 51.23 | 51.80 | 51.15 | 51.74 | 1,065,791 | +0.54(+1.06%) |
Jul 17, 2015 | 51.41 | 52.08 | 51.11 | 51.19 | 1,548,605 | -0.26(-0.51%) |
Jul 16, 2015 | 51.45 | 51.84 | 51.28 | 51.45 | 1,168,063 | +0.23(+0.44%) |
Jul 15, 2015 | 52.33 | 52.53 | 51.09 | 51.23 | 1,629,589 | -1.04(-1.99%) |
Jul 14, 2015 | 52.65 | 52.71 | 52.08 | 52.27 | 1,456,146 | -0.41(-0.79%) |
Jul 13, 2015 | 51.79 | 52.76 | 51.74 | 52.68 | 1,476,617 | +1.04(+2.01%) |
Jul 10, 2015 | 51.02 | 51.85 | 50.68 | 51.64 | 1,557,085 | +1.13(+2.24%) |
Jul 09, 2015 | 50.97 | 51.28 | 50.53 | 50.51 | 1,196,013 | +0.22(+0.44%) |
Jul 08, 2015 | 50.91 | 51.17 | 50.09 | 50.29 | 1,579,883 | -1.06(-2.07%) |
Jul 07, 2015 | 50.63 | 51.41 | 50.37 | 51.36 | 1,838,761 | +0.85(+1.67%) |
Jul 06, 2015 | 50.52 | 51.24 | 50.30 | 50.51 | 1,405,251 | -0.73(-1.43%) |
Jul 02, 2015 | 50.81 | 51.24 | 51.24 | 51.24 | 1,974,860 | +0.64(+1.27%) |
Jul 01, 2015 | 51.02 | 51.15 | 50.55 | 50.60 | 1,543,215 | -0.10(-0.19%) |
Jun 30, 2015 | 50.67 | 51.80 | 50.44 | 50.70 | 1,724,026 | +0.57(+1.13%) |
Jun 29, 2015 | 50.76 | 51.17 | 50.12 | 50.13 | 1,525,151 | -1.10(-2.14%) |
Jun 26, 2015 | 50.95 | 51.42 | 50.75 | 51.23 | 1,640,317 | +0.46(+0.91%) |
Jun 25, 2015 | 50.98 | 51.17 | 50.68 | 50.76 | 1,337,858 | -0.11(-0.21%) |
Jun 24, 2015 | 51.94 | 52.10 | 50.85 | 50.87 | 1,440,612 | -0.95(-1.83%) |
Jun 23, 2015 | 52.58 | 52.58 | 51.67 | 51.82 | 884,511 | -0.32(-0.61%) |
Jun 22, 2015 | 52.54 | 52.66 | 52.05 | 52.14 | 957,594 | -0.04(-0.08%) |
Jun 19, 2015 | 52.62 | 52.72 | 52.06 | 52.18 | 1,747,121 | -0.48(-0.91%) |
Jun 18, 2015 | 52.24 | 53.17 | 52.13 | 52.66 | 2,467,212 | +0.63(+1.21%) |
Jun 17, 2015 | 51.94 | 52.24 | 51.76 | 52.03 | 1,945,165 | +0.08(+0.15%) |
Jun 16, 2015 | 51.71 | 52.08 | 51.62 | 51.95 | 2,060,141 | +0.15(+0.28%) |
Jun 15, 2015 | 51.37 | 51.85 | 51.02 | 51.80 | 1,654,710 | +0.04(+0.08%) |
Jun 12, 2015 | 52.00 | 52.15 | 51.31 | 51.76 | 1,846,933 | -0.50(-0.96%) |
Jun 11, 2015 | 51.92 | 52.36 | 51.92 | 52.27 | 1,356,747 | +0.41(+0.78%) |
Jun 10, 2015 | 51.97 | 52.45 | 51.76 | 51.86 | 1,412,849 | +0.04(+0.08%) |
Jun 09, 2015 | 51.32 | 52.54 | 51.24 | 51.82 | 2,650,313 | +0.34(+0.66%) |
Jun 08, 2015 | 51.97 | 52.01 | 51.37 | 51.48 | 1,980,720 | -0.67(-1.29%) |
Jun 05, 2015 | 51.25 | 52.34 | 51.25 | 52.15 | 2,728,595 | +0.67(+1.31%) |
Jun 04, 2015 | 52.08 | 52.23 | 51.31 | 51.48 | 2,939,834 | -1.03(-1.97%) |
Jun 03, 2015 | 50.36 | 52.80 | 50.30 | 52.51 | 4,069,530 | +2.73(+5.48%) |
Jun 02, 2015 | 49.79 | 50.34 | 49.64 | 49.78 | 4,051,817 | -0.38(-0.76%) |
Jun 01, 2015 | 50.10 | 50.31 | 49.64 | 50.16 | 2,000,819 | +0.31(+0.62%) |
May 29, 2015 | 50.35 | 50.63 | 49.71 | 49.85 | 2,836,672 | -0.62(-1.23%) |
May 28, 2015 | 51.13 | 51.34 | 50.29 | 50.48 | 2,003,526 | -0.69(-1.36%) |
May 27, 2015 | 50.86 | 51.32 | 50.54 | 51.17 | 1,598,119 | +0.35(+0.68%) |
May 26, 2015 | 51.19 | 51.36 | 50.62 | 50.82 | 2,344,324 | -0.89(-1.72%) |
May 22, 2015 | 51.75 | 51.71 | 51.71 | 51.71 | 1,321,066 | -0.19(-0.36%) |
May 21, 2015 | 51.64 | 52.08 | 51.48 | 51.90 | 1,911,455 | +0.28(+0.55%) |
May 20, 2015 | 52.36 | 52.43 | 51.57 | 51.61 | 1,120,223 | -0.77(-1.46%) |
May 19, 2015 | 52.83 | 53.12 | 52.32 | 52.38 | 1,561,019 | -0.44(-0.84%) |
May 18, 2015 | 52.11 | 52.92 | 51.96 | 52.83 | 1,736,606 | +0.72(+1.38%) |
May 15, 2015 | 52.13 | 52.57 | 51.90 | 52.11 | 1,292,131 | +0.11(+0.22%) |
May 14, 2015 | 52.41 | 52.42 | 51.78 | 51.99 | 1,936,519 | -0.13(-0.25%) |
May 13, 2015 | 52.45 | 52.94 | 52.03 | 52.12 | 1,403,660 | -0.36(-0.69%) |
May 12, 2015 | 52.47 | 52.67 | 52.17 | 52.49 | 1,400,218 | -0.23(-0.43%) |
May 11, 2015 | 52.84 | 53.30 | 52.49 | 52.71 | 1,528,224 | -0.35(-0.65%) |
May 08, 2015 | 53.21 | 53.98 | 53.03 | 53.06 | 2,298,194 | +0.38(+0.72%) |
May 07, 2015 | 52.04 | 53.02 | 52.04 | 52.68 | 2,173,299 | +0.55(+1.05%) |
May 06, 2015 | 52.05 | 52.30 | 51.58 | 52.13 | 2,029,453 | +0.45(+0.88%) |
May 05, 2015 | 53.04 | 53.31 | 51.65 | 51.68 | 2,233,593 | -1.69(-3.16%) |
May 04, 2015 | 53.16 | 53.72 | 52.74 | 53.37 | 3,716,237 | +1.08(+2.07%) |