Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.16 | 55.34 | 54.98 | 55.31 | 30,754,328 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,411 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.02 | 55.31 | 15,927,390 | +0.32(+0.59%) |
Apr 26, 2016 | 54.94 | 54.99 | 54.85 | 54.98 | 12,567,241 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,076 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,650,552 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,239,568 | -0.17(-0.31%) |
Apr 20, 2016 | 55.00 | 55.21 | 54.89 | 55.05 | 15,356,533 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.02 | 54.80 | 54.95 | 17,622,874 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,965,689 | +0.31(+0.57%) |
Apr 15, 2016 | 54.40 | 54.46 | 54.35 | 54.41 | 11,912,649 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,212 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,613,470 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,102 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,461 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,057,739 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.47 | 53.52 | 17,141,492 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,306 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,095,606 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,016 | -0.13(-0.25%) |
Apr 01, 2016 | 53.41 | 53.76 | 53.29 | 53.67 | 16,408,211 | +0.04(+0.07%) |
Mar 31, 2016 | 53.50 | 53.77 | 53.49 | 53.63 | 14,374,082 | +0.07(+0.13%) |
Mar 30, 2016 | 53.47 | 53.64 | 53.43 | 53.56 | 17,968,270 | +0.19(+0.36%) |
Mar 29, 2016 | 53.01 | 53.39 | 52.97 | 53.37 | 17,285,538 | +0.20(+0.38%) |
Mar 28, 2016 | 53.35 | 53.46 | 53.14 | 53.16 | 17,209,744 | -0.24(-0.45%) |
Mar 24, 2016 | 53.26 | 53.41 | 53.41 | 53.41 | 20,559,898 | -0.24(-0.44%) |
Mar 23, 2016 | 53.88 | 53.88 | 53.62 | 53.64 | 17,294,820 | -0.25(-0.46%) |
Mar 22, 2016 | 53.93 | 54.00 | 53.82 | 53.89 | 13,619,315 | -0.14(-0.27%) |
Mar 21, 2016 | 54.09 | 54.14 | 53.92 | 54.04 | 19,274,010 | -0.06(-0.11%) |
Mar 18, 2016 | 54.03 | 54.23 | 54.01 | 54.10 | 19,682,790 | +0.12(+0.23%) |
Mar 17, 2016 | 53.76 | 54.06 | 53.65 | 53.97 | 28,061,968 | +0.34(+0.64%) |
Mar 16, 2016 | 53.13 | 53.82 | 53.06 | 53.63 | 32,850,920 | +0.35(+0.67%) |
Mar 15, 2016 | 53.44 | 53.49 | 53.25 | 53.28 | 25,045,000 | -0.50(-0.93%) |
Mar 14, 2016 | 53.76 | 53.87 | 53.53 | 53.77 | 19,058,892 | -0.15(-0.28%) |
Mar 11, 2016 | 53.65 | 54.00 | 53.60 | 53.93 | 28,427,112 | +0.64(+1.21%) |
Mar 10, 2016 | 53.22 | 53.30 | 52.88 | 53.28 | 27,672,100 | +0.37(+0.69%) |
Mar 09, 2016 | 52.88 | 52.98 | 52.76 | 52.91 | 11,728,046 | +0.13(+0.25%) |
Mar 08, 2016 | 53.04 | 53.08 | 52.76 | 52.78 | 27,132,298 | -0.37(-0.70%) |
Mar 07, 2016 | 52.97 | 53.18 | 52.96 | 53.16 | 19,277,958 | +0.07(+0.12%) |
Mar 04, 2016 | 53.03 | 53.34 | 52.85 | 53.09 | 27,463,254 | +0.15(+0.29%) |
Mar 03, 2016 | 52.70 | 53.09 | 52.51 | 52.94 | 18,306,500 | +0.18(+0.34%) |
Mar 02, 2016 | 52.85 | 52.92 | 52.67 | 52.76 | 22,828,800 | -0.36(-0.68%) |
Mar 01, 2016 | 52.41 | 53.18 | 52.22 | 53.12 | 36,592,204 | +0.83(+1.58%) |
Feb 29, 2016 | 51.78 | 52.33 | 51.76 | 52.30 | 36,361,132 | +0.56(+1.07%) |
Feb 26, 2016 | 51.56 | 51.79 | 51.50 | 51.74 | 18,466,726 | +0.35(+0.67%) |
Feb 25, 2016 | 51.16 | 51.42 | 50.98 | 51.40 | 16,382,553 | +0.27(+0.54%) |
Feb 24, 2016 | 50.65 | 51.18 | 50.59 | 51.12 | 20,858,246 | +0.08(+0.17%) |
Feb 23, 2016 | 50.98 | 51.12 | 50.77 | 51.04 | 25,739,072 | -0.10(-0.20%) |
Feb 22, 2016 | 50.97 | 51.17 | 50.91 | 51.14 | 21,171,288 | +0.44(+0.86%) |
Feb 19, 2016 | 50.38 | 50.73 | 50.32 | 50.70 | 19,721,902 | +0.10(+0.19%) |
Feb 18, 2016 | 50.74 | 50.78 | 50.57 | 50.61 | 20,284,466 | +0.05(+0.09%) |
Feb 17, 2016 | 50.40 | 50.67 | 50.36 | 50.56 | 25,038,060 | +0.41(+0.82%) |
Feb 16, 2016 | 50.16 | 50.31 | 50.09 | 50.15 | 21,599,184 | +0.05(+0.09%) |
Feb 12, 2016 | 49.54 | 50.10 | 50.10 | 50.10 | 27,181,270 | +0.74(+1.49%) |
Feb 11, 2016 | 49.21 | 49.55 | 49.04 | 49.37 | 33,928,920 | -0.33(-0.67%) |
Feb 10, 2016 | 49.90 | 50.11 | 49.60 | 49.70 | 20,037,390 | -0.07(-0.14%) |
Feb 09, 2016 | 49.69 | 50.00 | 49.55 | 49.77 | 28,609,320 | -0.19(-0.38%) |
Feb 08, 2016 | 50.14 | 50.16 | 49.82 | 49.96 | 23,963,302 | -0.59(-1.18%) |
Feb 05, 2016 | 50.93 | 50.93 | 50.47 | 50.55 | 22,405,128 | -0.39(-0.76%) |
Feb 04, 2016 | 51.08 | 51.19 | 50.89 | 50.94 | 13,765,450 | -0.16(-0.32%) |
Feb 03, 2016 | 51.01 | 51.20 | 50.70 | 51.10 | 23,680,272 | +0.25(+0.49%) |
Feb 02, 2016 | 50.97 | 51.08 | 50.83 | 50.86 | 23,645,322 | -0.37(-0.71%) |
Feb 01, 2016 | 51.44 | 51.46 | 51.14 | 51.22 | 13,574,917 | -0.31(-0.59%) |
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,879,752 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,264 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.94 | 51.10 | 22,409,532 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.81 | 51.18 | 18,482,334 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,310,650 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,164,516 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.92 | 50.45 | 30,874,152 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,967,944 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,008 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,024,456 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.31 | 28,578,900 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,316,288 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.96 | 51.53 | 51.65 | 23,416,932 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.96 | 51.54 | 51.60 | 26,032,956 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,547,708 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,096 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,424 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,682,806 | +0.10(+0.19%) |
Jan 04, 2016 | 52.00 | 52.09 | 51.77 | 52.05 | 22,755,406 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.37 | 52.37 | 52.37 | 12,210,680 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.11 | 52.33 | 20,228,054 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.09 | 52.29 | 11,518,679 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 52.00 | 11,004,835 | -0.31(-0.60%) |
Dec 24, 2015 | 52.22 | 52.31 | 52.31 | 52.31 | 8,131,477 | +0.11(+0.20%) |
Dec 23, 2015 | 52.05 | 52.29 | 51.99 | 52.20 | 19,839,130 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,443,640 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,381,862 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,428,296 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.61 | 26,831,834 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,291,612 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,211,608 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,597,116 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.41 | 83,894,488 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,976,686 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,839,594 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.34 | 52.40 | 38,980,652 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,418 | -0.38(-0.70%) |
Dec 04, 2015 | 53.53 | 53.61 | 53.33 | 53.44 | 21,699,980 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,652,668 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.94 | 53.67 | 53.70 | 18,363,918 | -0.11(-0.20%) |
Dec 01, 2015 | 53.56 | 53.84 | 53.53 | 53.81 | 15,235,930 | +0.38(+0.71%) |
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,644 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,733 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,540 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,213 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,696 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.28 | 53.29 | 15,176,363 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,057 | -0.48(-0.90%) |
Nov 18, 2015 | 53.66 | 53.82 | 53.66 | 53.79 | 11,625,156 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.64 | 53.69 | 14,154,774 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.28 | 53.65 | 12,789,619 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,638,960 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.84 | 53.54 | 53.55 | 17,984,948 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,223 | -0.13(-0.24%) |
Nov 10, 2015 | 54.11 | 54.16 | 53.96 | 54.04 | 15,035,385 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,435 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.49 | 54.26 | 54.39 | 12,757,828 | -0.26(-0.48%) |
Nov 05, 2015 | 54.85 | 54.90 | 54.65 | 54.65 | 13,258,133 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,453,843 | -0.16(-0.29%) |
Nov 03, 2015 | 54.92 | 55.06 | 54.92 | 55.03 | 9,129,916 | +0.06(+0.11%) |
Nov 02, 2015 | 54.80 | 54.99 | 54.76 | 54.97 | 8,511,785 | +0.17(+0.31%) |
Oct 30, 2015 | 54.77 | 54.92 | 54.68 | 54.80 | 13,746,549 | +0.06(+0.12%) |
Oct 29, 2015 | 54.72 | 54.87 | 54.71 | 54.73 | 9,470,048 | -0.14(-0.26%) |
Oct 28, 2015 | 54.73 | 54.89 | 54.62 | 54.87 | 13,487,159 | +0.15(+0.27%) |
Oct 27, 2015 | 54.86 | 54.87 | 54.65 | 54.73 | 8,722,497 | -0.18(-0.33%) |
Oct 26, 2015 | 55.03 | 55.03 | 54.87 | 54.91 | 14,607,005 | -0.06(-0.10%) |
Oct 23, 2015 | 55.01 | 55.13 | 54.80 | 54.96 | 20,615,158 | +0.19(+0.35%) |
Oct 22, 2015 | 54.80 | 54.87 | 54.70 | 54.77 | 18,434,300 | +0.02(+0.04%) |
Oct 21, 2015 | 54.85 | 54.92 | 54.60 | 54.75 | 22,380,520 | -0.06(-0.11%) |
Oct 20, 2015 | 54.68 | 54.87 | 54.62 | 54.81 | 16,075,851 | +0.05(+0.09%) |
Oct 19, 2015 | 54.53 | 54.80 | 54.48 | 54.76 | 16,157,394 | +0.15(+0.27%) |
Oct 16, 2015 | 54.38 | 54.62 | 54.36 | 54.61 | 9,335,271 | +0.25(+0.46%) |
Oct 15, 2015 | 54.32 | 54.40 | 54.18 | 54.36 | 12,569,286 | +0.13(+0.24%) |
Oct 14, 2015 | 54.28 | 54.40 | 54.20 | 54.23 | 12,099,111 | -0.04(-0.07%) |
Oct 13, 2015 | 54.30 | 54.40 | 54.20 | 54.27 | 12,137,340 | -0.13(-0.24%) |
Oct 12, 2015 | 54.55 | 54.59 | 54.32 | 54.40 | 6,038,566 | -0.10(-0.19%) |
Oct 09, 2015 | 54.58 | 54.82 | 54.42 | 54.50 | 15,460,380 | +0.01(+0.01%) |
Oct 08, 2015 | 54.19 | 54.52 | 54.09 | 54.50 | 14,783,124 | +0.22(+0.41%) |
Oct 07, 2015 | 54.02 | 54.32 | 53.92 | 54.27 | 28,109,128 | +0.55(+1.03%) |
Oct 06, 2015 | 53.46 | 53.78 | 53.38 | 53.72 | 21,839,542 | +0.29(+0.55%) |
Oct 05, 2015 | 53.07 | 53.45 | 53.03 | 53.43 | 21,130,030 | +0.63(+1.20%) |
Oct 02, 2015 | 52.44 | 52.81 | 52.29 | 52.79 | 21,955,758 | +0.05(+0.10%) |
Oct 01, 2015 | 52.99 | 53.08 | 52.72 | 52.74 | 19,019,426 | -0.34(-0.64%) |
Sep 30, 2015 | 52.98 | 53.11 | 52.79 | 53.08 | 22,813,898 | +0.33(+0.63%) |
Sep 29, 2015 | 52.71 | 52.96 | 52.66 | 52.75 | 17,914,864 | -0.01(-0.01%) |
Sep 28, 2015 | 53.32 | 53.55 | 52.72 | 52.76 | 19,481,980 | -0.82(-1.53%) |
Sep 25, 2015 | 53.92 | 54.02 | 53.56 | 53.58 | 13,155,312 | -0.27(-0.51%) |
Sep 24, 2015 | 54.01 | 54.01 | 53.76 | 53.85 | 14,384,401 | -0.27(-0.49%) |
Sep 23, 2015 | 54.20 | 54.24 | 54.08 | 54.12 | 12,059,774 | -0.10(-0.18%) |
Sep 22, 2015 | 54.40 | 54.61 | 54.15 | 54.22 | 11,559,045 | -0.40(-0.72%) |
Sep 21, 2015 | 54.72 | 54.75 | 54.56 | 54.61 | 11,891,863 | -0.10(-0.19%) |
Sep 18, 2015 | 54.71 | 54.80 | 54.61 | 54.71 | 16,989,164 | -0.15(-0.28%) |
Sep 17, 2015 | 54.82 | 55.07 | 54.71 | 54.87 | 10,319,401 | +0.04(+0.08%) |
Sep 16, 2015 | 54.83 | 54.96 | 54.77 | 54.82 | 7,887,136 | -0.20(-0.36%) |
Sep 15, 2015 | 54.97 | 55.07 | 54.94 | 55.02 | 6,665,069 | -0.01(-0.02%) |
Sep 14, 2015 | 55.04 | 55.09 | 54.95 | 55.03 | 6,877,413 | -0.10(-0.17%) |
Sep 11, 2015 | 54.91 | 55.16 | 54.88 | 55.13 | 7,586,303 | -0.02(-0.03%) |
Sep 10, 2015 | 54.99 | 55.19 | 54.99 | 55.15 | 7,443,732 | +0.13(+0.24%) |
Sep 09, 2015 | 55.19 | 55.20 | 54.96 | 55.01 | 7,711,593 | -0.07(-0.13%) |
Sep 08, 2015 | 55.03 | 55.09 | 54.96 | 55.08 | 8,551,806 | +0.30(+0.55%) |
Sep 04, 2015 | 54.72 | 54.78 | 54.78 | 54.78 | 7,329,080 | -0.06(-0.10%) |
Sep 03, 2015 | 54.81 | 54.96 | 54.72 | 54.84 | 13,774,766 | +0.08(+0.14%) |
Sep 02, 2015 | 54.77 | 54.78 | 54.61 | 54.77 | 8,252,724 | +0.22(+0.41%) |
Sep 01, 2015 | 54.62 | 54.66 | 54.45 | 54.54 | 7,435,854 | -0.18(-0.32%) |
Aug 31, 2015 | 54.72 | 54.76 | 54.40 | 54.72 | 8,524,700 | -0.08(-0.14%) |
Aug 28, 2015 | 54.71 | 54.88 | 54.60 | 54.79 | 14,342,241 | +0.05(+0.09%) |
Aug 27, 2015 | 54.48 | 54.85 | 54.48 | 54.74 | 20,129,700 | +0.41(+0.75%) |
Aug 26, 2015 | 54.10 | 54.44 | 54.05 | 54.34 | 16,792,616 | +0.45(+0.84%) |
Aug 25, 2015 | 54.29 | 54.37 | 53.87 | 53.89 | 28,676,018 | +0.11(+0.20%) |
Aug 24, 2015 | 53.18 | 54.17 | 52.94 | 53.78 | 30,128,350 | -0.44(-0.82%) |
Aug 21, 2015 | 54.27 | 54.41 | 54.17 | 54.22 | 20,738,856 | -0.20(-0.36%) |
Aug 20, 2015 | 54.50 | 54.55 | 54.34 | 54.42 | 17,492,902 | -0.27(-0.49%) |
Aug 19, 2015 | 54.70 | 54.85 | 54.58 | 54.69 | 11,361,045 | -0.05(-0.09%) |
Aug 18, 2015 | 54.74 | 54.82 | 54.68 | 54.74 | 8,623,112 | -0.07(-0.13%) |
Aug 17, 2015 | 54.75 | 54.89 | 54.69 | 54.81 | 6,546,411 | +0.00(+0.00%) |
Aug 14, 2015 | 54.75 | 54.89 | 54.74 | 54.81 | 5,418,429 | +0.03(+0.06%) |
Aug 13, 2015 | 54.80 | 54.85 | 54.74 | 54.78 | 11,697,712 | -0.07(-0.13%) |
Aug 12, 2015 | 54.73 | 54.87 | 54.59 | 54.85 | 10,042,556 | -0.08(-0.14%) |
Aug 11, 2015 | 54.97 | 55.01 | 54.86 | 54.92 | 7,247,667 | -0.25(-0.46%) |
Aug 10, 2015 | 55.05 | 55.18 | 55.03 | 55.18 | 5,097,742 | +0.16(+0.29%) |
Aug 07, 2015 | 55.11 | 55.13 | 55.00 | 55.02 | 8,642,325 | -0.17(-0.31%) |
Aug 06, 2015 | 55.35 | 55.41 | 55.18 | 55.19 | 17,013,314 | -0.23(-0.41%) |
Aug 05, 2015 | 55.61 | 55.66 | 55.42 | 55.42 | 12,259,054 | -0.08(-0.14%) |
Aug 04, 2015 | 55.52 | 55.60 | 55.48 | 55.49 | 5,816,893 | +0.03(+0.06%) |
Aug 03, 2015 | 55.58 | 55.58 | 55.44 | 55.46 | 8,537,423 | -0.10(-0.19%) |
Jul 31, 2015 | 55.59 | 55.74 | 55.55 | 55.56 | 9,398,685 | -0.09(-0.17%) |
Jul 30, 2015 | 55.46 | 55.69 | 55.46 | 55.66 | 9,701,190 | +0.16(+0.30%) |
Jul 29, 2015 | 55.17 | 55.54 | 55.17 | 55.50 | 13,994,658 | +0.32(+0.58%) |
Jul 28, 2015 | 54.93 | 55.24 | 54.91 | 55.17 | 16,577,561 | +0.30(+0.54%) |
Jul 27, 2015 | 54.96 | 55.12 | 54.83 | 54.88 | 17,512,810 | -0.23(-0.42%) |
Jul 24, 2015 | 55.27 | 55.30 | 55.08 | 55.11 | 7,445,656 | -0.16(-0.29%) |
Jul 23, 2015 | 55.28 | 55.40 | 55.27 | 55.27 | 7,786,724 | -0.03(-0.06%) |
Jul 22, 2015 | 55.50 | 55.54 | 55.28 | 55.30 | 16,747,753 | -0.36(-0.65%) |
Jul 21, 2015 | 55.72 | 55.79 | 55.65 | 55.66 | 7,765,215 | -0.10(-0.18%) |
Jul 20, 2015 | 55.99 | 56.00 | 55.75 | 55.76 | 10,671,389 | -0.26(-0.46%) |
Jul 17, 2015 | 56.21 | 56.21 | 55.96 | 56.02 | 12,330,539 | -0.15(-0.27%) |
Jul 16, 2015 | 56.15 | 56.23 | 56.14 | 56.17 | 11,911,351 | +0.09(+0.16%) |
Jul 15, 2015 | 56.08 | 56.15 | 55.99 | 56.08 | 9,472,804 | +0.00(+0.00%) |
Jul 14, 2015 | 56.05 | 56.11 | 55.99 | 56.08 | 10,059,783 | -0.06(-0.10%) |
Jul 13, 2015 | 56.16 | 56.18 | 56.04 | 56.14 | 9,687,921 | +0.05(+0.09%) |
Jul 10, 2015 | 55.96 | 56.13 | 55.94 | 56.09 | 11,237,332 | +0.32(+0.58%) |
Jul 09, 2015 | 55.87 | 56.04 | 55.77 | 55.77 | 9,959,890 | +0.13(+0.23%) |
Jul 08, 2015 | 55.69 | 55.85 | 55.62 | 55.64 | 9,095,130 | -0.28(-0.50%) |
Jul 07, 2015 | 55.79 | 55.98 | 55.67 | 55.92 | 13,308,850 | +0.04(+0.08%) |
Jul 06, 2015 | 55.95 | 56.06 | 55.84 | 55.87 | 7,471,325 | -0.18(-0.33%) |
Jul 02, 2015 | 55.99 | 56.06 | 56.06 | 56.06 | 8,844,042 | +0.21(+0.37%) |
Jul 01, 2015 | 56.10 | 56.10 | 55.81 | 55.85 | 21,554,738 | +0.01(+0.02%) |
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,454 | +0.26(+0.48%) |
Jun 29, 2015 | 55.75 | 55.84 | 55.57 | 55.58 | 16,152,093 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,627,998 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,379 | -0.17(-0.30%) |
Jun 24, 2015 | 56.41 | 56.46 | 56.29 | 56.29 | 4,193,422 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,776 | -0.04(-0.07%) |
Jun 22, 2015 | 56.53 | 56.59 | 56.37 | 56.48 | 8,007,570 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,014,544 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,924,957 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,542 | -0.05(-0.09%) |
Jun 16, 2015 | 55.85 | 56.18 | 55.85 | 56.18 | 8,348,503 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.85 | 55.87 | 20,238,058 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.12 | 56.13 | 9,086,034 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,272,784 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,499 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,154,710 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,295 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,320,699 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,099,938 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,159,576 | -0.31(-0.54%) |
Jun 02, 2015 | 57.07 | 57.07 | 56.81 | 56.90 | 8,275,268 | -0.11(-0.19%) |
Jun 01, 2015 | 57.00 | 57.08 | 56.88 | 57.01 | 14,904,928 | +0.10(+0.17%) |
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,689 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,590 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,404 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.73 | 56.73 | 6,311,843 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,090 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,924,994 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.73 | 56.73 | 4,539,142 | -0.07(-0.12%) |
May 19, 2015 | 56.90 | 56.90 | 56.74 | 56.80 | 7,576,355 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,236 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,130 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,571 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.83 | 56.55 | 56.58 | 6,946,782 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.53 | 56.66 | 10,493,056 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,783,938 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.85 | 57.02 | 16,483,751 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.58 | 13,858,974 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.78 | 56.54 | 56.58 | 21,847,324 | -0.17(-0.30%) |
May 05, 2015 | 56.78 | 56.83 | 56.65 | 56.75 | 20,344,882 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.83 | 10,676,026 | -0.01(-0.02%) |