Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.79 | 62.93 | 61.90 | 62.11 | 18,889,742 | -0.69(-1.10%) |
May 27, 2016 | 62.37 | 62.80 | 62.80 | 62.80 | 10,758,718 | +0.15(+0.23%) |
May 26, 2016 | 62.96 | 63.11 | 62.28 | 62.65 | 11,277,488 | -0.32(-0.51%) |
May 25, 2016 | 62.68 | 63.05 | 62.50 | 62.97 | 13,732,597 | +0.41(+0.66%) |
May 24, 2016 | 62.71 | 63.07 | 62.48 | 62.56 | 14,414,763 | +0.05(+0.08%) |
May 23, 2016 | 62.09 | 62.72 | 61.97 | 62.51 | 16,865,082 | -0.10(-0.16%) |
May 20, 2016 | 63.06 | 63.07 | 62.36 | 62.61 | 18,908,886 | -0.26(-0.41%) |
May 19, 2016 | 61.82 | 62.90 | 61.71 | 62.87 | 20,634,274 | +0.53(+0.85%) |
May 18, 2016 | 62.65 | 62.79 | 61.85 | 62.34 | 13,871,967 | -0.13(-0.20%) |
May 17, 2016 | 62.28 | 62.73 | 62.22 | 62.46 | 14,098,034 | -0.03(-0.04%) |
May 16, 2016 | 62.23 | 62.56 | 62.09 | 62.49 | 12,382,386 | +0.63(+1.03%) |
May 13, 2016 | 62.29 | 62.55 | 61.75 | 61.85 | 13,933,971 | -0.70(-1.13%) |
May 12, 2016 | 62.65 | 62.74 | 62.20 | 62.56 | 15,366,429 | +0.60(+0.97%) |
May 11, 2016 | 62.20 | 62.57 | 61.90 | 61.96 | 16,711,599 | -0.30(-0.48%) |
May 10, 2016 | 61.50 | 62.27 | 61.45 | 62.26 | 18,076,042 | +0.98(+1.60%) |
May 09, 2016 | 61.30 | 61.41 | 60.35 | 61.28 | 16,129,008 | +0.04(+0.07%) |
May 06, 2016 | 60.51 | 61.35 | 60.51 | 61.23 | 11,517,577 | +0.33(+0.53%) |
May 05, 2016 | 61.41 | 61.55 | 60.62 | 60.91 | 12,605,146 | +0.07(+0.11%) |
May 04, 2016 | 61.09 | 61.39 | 60.61 | 60.84 | 15,323,006 | -0.12(-0.19%) |
May 03, 2016 | 61.16 | 61.32 | 60.44 | 60.96 | 14,652,799 | -0.71(-1.14%) |
May 02, 2016 | 61.05 | 61.90 | 60.94 | 61.66 | 14,849,815 | +0.51(+0.83%) |
Apr 29, 2016 | 61.35 | 62.11 | 60.70 | 61.16 | 25,852,608 | +0.26(+0.42%) |
Apr 28, 2016 | 60.79 | 61.42 | 60.54 | 60.90 | 16,297,080 | -0.30(-0.49%) |
Apr 27, 2016 | 60.85 | 61.38 | 60.42 | 61.20 | 15,123,524 | +0.57(+0.95%) |
Apr 26, 2016 | 60.71 | 60.84 | 60.23 | 60.63 | 13,622,548 | +0.21(+0.34%) |
Apr 25, 2016 | 60.25 | 60.47 | 59.74 | 60.42 | 11,673,698 | -0.14(-0.23%) |
Apr 22, 2016 | 60.36 | 60.63 | 60.07 | 60.56 | 13,226,735 | +0.51(+0.85%) |
Apr 21, 2016 | 59.91 | 60.77 | 59.89 | 60.05 | 17,453,810 | -0.01(-0.01%) |
Apr 20, 2016 | 59.66 | 60.49 | 59.48 | 60.05 | 22,038,346 | +0.41(+0.68%) |
Apr 19, 2016 | 59.39 | 59.71 | 58.96 | 59.64 | 14,966,490 | +0.30(+0.50%) |
Apr 18, 2016 | 58.79 | 59.40 | 58.02 | 59.35 | 13,148,326 | +0.56(+0.95%) |
Apr 15, 2016 | 59.01 | 59.26 | 58.65 | 58.79 | 16,304,584 | -0.32(-0.54%) |
Apr 14, 2016 | 58.81 | 59.43 | 58.64 | 59.10 | 15,358,118 | +0.42(+0.71%) |
Apr 13, 2016 | 58.46 | 58.74 | 58.14 | 58.69 | 13,348,208 | +0.33(+0.57%) |
Apr 12, 2016 | 57.90 | 58.55 | 57.68 | 58.36 | 14,433,620 | +0.71(+1.24%) |
Apr 11, 2016 | 57.65 | 58.28 | 57.62 | 57.64 | 14,345,651 | +0.08(+0.13%) |
Apr 08, 2016 | 57.63 | 57.73 | 57.32 | 57.57 | 13,552,451 | +0.58(+1.02%) |
Apr 07, 2016 | 57.26 | 57.54 | 56.77 | 56.99 | 11,948,838 | -0.65(-1.13%) |
Apr 06, 2016 | 57.21 | 57.74 | 56.94 | 57.64 | 13,467,126 | +0.76(+1.34%) |
Apr 05, 2016 | 57.15 | 57.51 | 56.72 | 56.88 | 15,098,903 | -0.66(-1.14%) |
Apr 04, 2016 | 57.46 | 58.05 | 57.27 | 57.53 | 11,635,831 | +0.14(+0.24%) |
Apr 01, 2016 | 57.01 | 57.69 | 57.00 | 57.40 | 17,685,134 | -0.44(-0.75%) |
Mar 31, 2016 | 58.16 | 58.87 | 57.83 | 57.83 | 20,086,468 | -0.64(-1.10%) |
Mar 30, 2016 | 58.83 | 58.83 | 58.11 | 58.47 | 15,619,809 | -0.01(-0.01%) |
Mar 29, 2016 | 57.89 | 58.54 | 57.53 | 58.48 | 14,422,171 | +0.21(+0.37%) |
Mar 28, 2016 | 58.14 | 58.36 | 57.91 | 58.27 | 10,826,595 | +0.17(+0.29%) |
Mar 24, 2016 | 57.38 | 58.10 | 58.10 | 58.10 | 13,541,080 | +0.16(+0.27%) |
Mar 23, 2016 | 58.02 | 58.32 | 57.78 | 57.94 | 18,426,980 | -0.26(-0.44%) |
Mar 22, 2016 | 57.48 | 58.71 | 57.43 | 58.20 | 18,796,960 | +0.35(+0.60%) |
Mar 21, 2016 | 58.00 | 58.21 | 57.77 | 57.85 | 12,120,176 | -0.40(-0.69%) |
Mar 18, 2016 | 58.52 | 58.53 | 57.60 | 58.25 | 28,383,632 | +0.07(+0.12%) |
Mar 17, 2016 | 57.89 | 58.58 | 57.23 | 58.18 | 19,762,968 | +0.85(+1.48%) |
Mar 16, 2016 | 57.44 | 57.53 | 56.69 | 57.33 | 16,609,724 | +0.03(+0.06%) |
Mar 15, 2016 | 56.45 | 57.32 | 56.40 | 57.30 | 13,314,265 | +0.28(+0.50%) |
Mar 14, 2016 | 56.37 | 57.17 | 56.05 | 57.01 | 19,288,330 | +0.15(+0.27%) |
Mar 11, 2016 | 57.58 | 57.79 | 56.73 | 56.86 | 22,216,280 | +0.01(+0.01%) |
Mar 10, 2016 | 57.02 | 57.19 | 55.99 | 56.86 | 22,979,384 | -0.15(-0.27%) |
Mar 09, 2016 | 57.58 | 58.01 | 56.90 | 57.01 | 20,425,264 | -0.16(-0.28%) |
Mar 08, 2016 | 58.11 | 58.26 | 57.06 | 57.17 | 20,240,552 | -1.27(-2.17%) |
Mar 07, 2016 | 56.95 | 58.43 | 56.88 | 58.43 | 27,383,658 | +1.50(+2.64%) |
Mar 04, 2016 | 57.19 | 57.27 | 56.57 | 56.93 | 26,599,596 | -0.08(-0.13%) |
Mar 03, 2016 | 57.19 | 57.23 | 56.41 | 57.01 | 19,102,288 | -0.21(-0.36%) |
Mar 02, 2016 | 56.00 | 57.23 | 55.56 | 57.22 | 20,368,620 | +0.98(+1.75%) |
Mar 01, 2016 | 55.73 | 56.57 | 55.57 | 56.23 | 22,736,036 | +0.78(+1.41%) |
Feb 29, 2016 | 56.65 | 57.01 | 55.38 | 55.45 | 27,316,618 | -1.11(-1.96%) |
Feb 26, 2016 | 57.35 | 57.48 | 56.52 | 56.56 | 20,731,950 | -0.18(-0.32%) |
Feb 25, 2016 | 56.43 | 56.78 | 55.36 | 56.74 | 19,792,358 | +0.34(+0.60%) |
Feb 24, 2016 | 55.29 | 56.57 | 55.13 | 56.40 | 19,891,542 | +0.20(+0.36%) |
Feb 23, 2016 | 56.72 | 56.99 | 55.96 | 56.20 | 15,947,533 | -0.80(-1.41%) |
Feb 22, 2016 | 57.08 | 57.73 | 56.87 | 57.00 | 21,076,020 | -0.08(-0.13%) |
Feb 19, 2016 | 56.86 | 57.11 | 56.25 | 57.08 | 19,680,626 | +0.03(+0.06%) |
Feb 18, 2016 | 57.35 | 57.46 | 56.64 | 57.04 | 21,498,488 | +0.31(+0.55%) |
Feb 17, 2016 | 56.49 | 57.27 | 56.15 | 56.73 | 24,578,944 | +0.54(+0.96%) |
Feb 16, 2016 | 56.52 | 56.63 | 55.54 | 56.19 | 22,999,064 | +0.13(+0.23%) |
Feb 12, 2016 | 55.40 | 56.06 | 56.06 | 56.06 | 24,235,560 | +0.99(+1.80%) |
Feb 11, 2016 | 54.20 | 55.45 | 53.67 | 55.07 | 27,936,896 | +0.17(+0.32%) |
Feb 10, 2016 | 55.19 | 56.35 | 54.85 | 54.90 | 23,994,774 | -0.51(-0.91%) |
Feb 09, 2016 | 55.33 | 55.81 | 54.44 | 55.40 | 26,619,178 | -0.24(-0.44%) |
Feb 08, 2016 | 54.37 | 56.07 | 54.10 | 55.65 | 38,788,172 | +0.74(+1.35%) |
Feb 05, 2016 | 54.44 | 54.92 | 53.87 | 54.90 | 38,971,784 | +0.17(+0.31%) |
Feb 04, 2016 | 53.88 | 54.85 | 53.18 | 54.73 | 34,500,544 | +0.93(+1.72%) |
Feb 03, 2016 | 51.78 | 53.84 | 50.93 | 53.81 | 37,712,880 | +2.67(+5.22%) |
Feb 02, 2016 | 50.87 | 51.85 | 50.43 | 51.14 | 31,215,292 | -1.17(-2.23%) |
Feb 01, 2016 | 52.56 | 52.65 | 51.72 | 52.31 | 24,406,962 | -1.07(-2.00%) |
Jan 29, 2016 | 52.61 | 53.38 | 52.28 | 53.38 | 36,699,448 | +0.59(+1.12%) |
Jan 28, 2016 | 53.03 | 53.25 | 51.86 | 52.79 | 23,566,414 | +1.17(+2.26%) |
Jan 27, 2016 | 52.11 | 53.10 | 51.23 | 51.62 | 26,371,748 | -0.97(-1.84%) |
Jan 26, 2016 | 51.26 | 52.64 | 50.91 | 52.59 | 27,281,464 | +1.86(+3.68%) |
Jan 25, 2016 | 51.94 | 52.34 | 50.67 | 50.72 | 24,891,962 | -1.78(-3.38%) |
Jan 22, 2016 | 52.40 | 52.64 | 51.23 | 52.50 | 32,861,224 | +1.69(+3.33%) |
Jan 21, 2016 | 50.16 | 51.41 | 49.78 | 50.80 | 32,474,888 | +0.63(+1.26%) |
Jan 20, 2016 | 51.47 | 51.87 | 49.06 | 50.17 | 48,518,624 | -2.21(-4.21%) |
Jan 19, 2016 | 53.43 | 53.64 | 51.55 | 52.38 | 33,075,242 | -0.81(-1.52%) |
Jan 15, 2016 | 52.33 | 53.19 | 53.19 | 53.19 | 41,337,892 | -1.06(-1.95%) |
Jan 14, 2016 | 52.25 | 54.79 | 51.97 | 54.25 | 49,296,540 | +2.38(+4.59%) |
Jan 13, 2016 | 52.00 | 52.83 | 51.38 | 51.87 | 37,998,208 | +0.31(+0.60%) |
Jan 12, 2016 | 50.82 | 51.71 | 50.15 | 51.56 | 31,884,140 | +1.04(+2.05%) |
Jan 11, 2016 | 51.43 | 51.50 | 49.75 | 50.52 | 31,143,036 | -0.69(-1.34%) |
Jan 08, 2016 | 52.35 | 52.55 | 51.08 | 51.21 | 27,761,176 | -1.06(-2.02%) |
Jan 07, 2016 | 52.15 | 53.47 | 52.04 | 52.26 | 31,012,310 | -0.85(-1.60%) |
Jan 06, 2016 | 52.55 | 53.23 | 52.51 | 53.12 | 27,458,928 | -0.45(-0.83%) |
Jan 05, 2016 | 52.92 | 53.57 | 52.74 | 53.56 | 17,491,332 | +0.45(+0.85%) |
Jan 04, 2016 | 53.14 | 53.44 | 52.42 | 53.11 | 29,752,704 | -0.34(-0.63%) |
Dec 31, 2015 | 53.14 | 53.44 | 53.44 | 53.44 | 15,001,742 | -0.11(-0.20%) |
Dec 30, 2015 | 53.70 | 54.16 | 53.46 | 53.55 | 13,585,711 | -0.72(-1.33%) |
Dec 29, 2015 | 54.84 | 54.90 | 54.05 | 54.27 | 12,891,506 | +0.29(+0.53%) |
Dec 28, 2015 | 53.56 | 54.07 | 53.42 | 53.99 | 14,170,879 | -0.40(-0.74%) |
Dec 24, 2015 | 55.03 | 54.39 | 54.39 | 54.39 | 8,529,939 | -0.59(-1.07%) |
Dec 23, 2015 | 53.94 | 55.00 | 53.70 | 54.98 | 22,144,722 | +1.74(+3.27%) |
Dec 22, 2015 | 53.27 | 53.41 | 52.94 | 53.24 | 20,197,296 | +0.27(+0.50%) |
Dec 21, 2015 | 53.33 | 53.55 | 52.55 | 52.97 | 21,091,044 | -0.01(-0.03%) |
Dec 18, 2015 | 53.18 | 54.01 | 52.83 | 52.98 | 42,058,212 | -0.47(-0.87%) |
Dec 17, 2015 | 54.18 | 54.32 | 53.44 | 53.45 | 25,315,398 | -0.82(-1.50%) |
Dec 16, 2015 | 54.19 | 54.58 | 53.48 | 54.27 | 25,129,810 | -0.19(-0.35%) |
Dec 15, 2015 | 53.09 | 54.58 | 53.02 | 54.46 | 35,538,012 | +2.33(+4.47%) |
Dec 14, 2015 | 50.94 | 52.26 | 50.82 | 52.13 | 32,048,436 | +1.16(+2.27%) |
Dec 11, 2015 | 51.30 | 51.79 | 50.97 | 50.97 | 29,860,752 | -0.93(-1.78%) |
Dec 10, 2015 | 51.97 | 53.14 | 51.78 | 51.89 | 29,360,062 | +0.04(+0.08%) |
Dec 09, 2015 | 51.31 | 52.92 | 51.24 | 51.85 | 32,138,088 | +0.69(+1.34%) |
Dec 08, 2015 | 51.61 | 52.35 | 50.59 | 51.17 | 35,305,924 | -1.49(-2.83%) |
Dec 07, 2015 | 53.02 | 53.13 | 51.94 | 52.66 | 25,779,406 | -1.41(-2.61%) |
Dec 04, 2015 | 53.03 | 54.15 | 52.82 | 54.07 | 29,398,826 | +0.31(+0.57%) |
Dec 03, 2015 | 54.66 | 54.75 | 53.49 | 53.76 | 21,683,470 | -0.78(-1.43%) |
Dec 02, 2015 | 55.75 | 55.97 | 54.45 | 54.54 | 23,772,772 | -1.60(-2.86%) |
Dec 01, 2015 | 56.06 | 56.31 | 55.72 | 56.15 | 20,298,222 | +0.16(+0.28%) |
Nov 30, 2015 | 55.82 | 56.67 | 55.71 | 55.99 | 25,833,504 | +0.29(+0.53%) |
Nov 27, 2015 | 55.25 | 55.71 | 55.16 | 55.69 | 6,062,604 | -0.01(-0.02%) |
Nov 25, 2015 | 55.74 | 55.71 | 55.71 | 55.71 | 13,098,211 | -0.43(-0.77%) |
Nov 24, 2015 | 55.09 | 56.46 | 54.99 | 56.14 | 21,954,544 | +1.10(+1.99%) |
Nov 23, 2015 | 54.58 | 55.34 | 54.21 | 55.04 | 17,310,458 | +0.34(+0.61%) |
Nov 20, 2015 | 55.24 | 55.49 | 54.61 | 54.71 | 14,796,013 | -0.35(-0.63%) |
Nov 19, 2015 | 55.20 | 55.38 | 54.88 | 55.06 | 13,787,308 | -0.30(-0.55%) |
Nov 18, 2015 | 54.77 | 55.47 | 54.57 | 55.36 | 15,857,294 | +0.53(+0.98%) |
Nov 17, 2015 | 55.34 | 55.45 | 54.60 | 54.82 | 14,601,001 | -0.64(-1.16%) |
Nov 16, 2015 | 53.44 | 55.53 | 53.42 | 55.47 | 21,216,046 | +1.92(+3.59%) |
Nov 13, 2015 | 54.36 | 54.56 | 53.44 | 53.55 | 25,564,098 | -0.90(-1.65%) |
Nov 12, 2015 | 55.24 | 55.71 | 54.38 | 54.45 | 23,406,054 | -1.52(-2.71%) |
Nov 11, 2015 | 56.51 | 56.60 | 55.81 | 55.96 | 13,998,772 | -0.50(-0.89%) |
Nov 10, 2015 | 56.17 | 56.64 | 56.12 | 56.46 | 20,763,490 | +0.27(+0.49%) |
Nov 09, 2015 | 57.29 | 57.32 | 56.08 | 56.19 | 19,763,256 | -1.23(-2.14%) |
Nov 06, 2015 | 57.05 | 57.41 | 56.56 | 57.41 | 18,378,358 | -0.23(-0.40%) |
Nov 05, 2015 | 58.15 | 58.61 | 57.43 | 57.64 | 18,083,146 | -0.80(-1.36%) |
Nov 04, 2015 | 58.98 | 59.19 | 58.25 | 58.44 | 20,952,068 | -0.59(-1.00%) |
Nov 03, 2015 | 58.22 | 59.43 | 58.17 | 59.03 | 29,594,614 | +1.07(+1.84%) |
Nov 02, 2015 | 55.94 | 58.41 | 55.80 | 57.96 | 31,286,798 | +1.73(+3.07%) |
Oct 30, 2015 | 56.05 | 57.01 | 55.23 | 56.24 | 27,598,546 | +0.35(+0.62%) |
Oct 29, 2015 | 55.59 | 56.56 | 55.59 | 55.89 | 15,210,116 | -0.03(-0.06%) |
Oct 28, 2015 | 55.27 | 56.13 | 55.01 | 55.93 | 18,350,530 | +0.81(+1.47%) |
Oct 27, 2015 | 54.76 | 55.16 | 54.19 | 55.12 | 19,976,554 | -0.09(-0.16%) |
Oct 26, 2015 | 56.09 | 56.22 | 55.17 | 55.20 | 18,501,088 | -1.20(-2.12%) |
Oct 23, 2015 | 56.01 | 56.41 | 55.66 | 56.40 | 19,443,542 | +0.06(+0.11%) |
Oct 22, 2015 | 54.84 | 56.39 | 54.82 | 56.34 | 21,805,756 | +1.82(+3.34%) |
Oct 21, 2015 | 54.96 | 55.16 | 54.45 | 54.52 | 15,133,258 | -0.42(-0.77%) |
Oct 20, 2015 | 54.75 | 55.09 | 54.51 | 54.94 | 18,155,360 | -0.11(-0.20%) |
Oct 19, 2015 | 55.74 | 55.85 | 54.89 | 55.05 | 20,826,590 | -1.01(-1.81%) |
Oct 16, 2015 | 55.91 | 56.07 | 55.36 | 56.06 | 21,045,368 | +0.68(+1.23%) |
Oct 15, 2015 | 54.50 | 55.42 | 54.31 | 55.38 | 20,066,348 | +0.90(+1.65%) |
Oct 14, 2015 | 53.68 | 54.70 | 53.55 | 54.48 | 21,311,320 | +0.68(+1.26%) |
Oct 13, 2015 | 53.51 | 54.07 | 53.35 | 53.80 | 18,135,190 | -0.10(-0.18%) |
Oct 12, 2015 | 54.10 | 54.10 | 53.51 | 53.90 | 14,611,272 | +0.03(+0.05%) |
Oct 09, 2015 | 54.41 | 54.49 | 53.44 | 53.87 | 25,577,162 | -0.52(-0.96%) |
Oct 08, 2015 | 53.91 | 54.45 | 53.38 | 54.40 | 21,102,468 | +0.56(+1.05%) |
Oct 07, 2015 | 53.68 | 53.89 | 52.70 | 53.83 | 27,514,782 | +0.89(+1.68%) |
Oct 06, 2015 | 52.31 | 53.40 | 51.83 | 52.94 | 27,597,390 | +0.73(+1.41%) |
Oct 05, 2015 | 52.10 | 52.43 | 51.51 | 52.21 | 27,198,384 | +0.63(+1.23%) |
Oct 02, 2015 | 49.88 | 51.59 | 49.64 | 51.58 | 27,676,154 | +1.24(+2.46%) |
Oct 01, 2015 | 51.11 | 51.37 | 49.82 | 50.34 | 21,182,658 | -0.20(-0.39%) |
Sep 30, 2015 | 49.89 | 50.54 | 49.84 | 50.54 | 26,731,448 | +0.94(+1.89%) |
Sep 29, 2015 | 49.38 | 49.75 | 49.03 | 49.60 | 20,230,794 | +0.25(+0.51%) |
Sep 28, 2015 | 49.36 | 49.93 | 49.21 | 49.35 | 21,438,304 | -0.43(-0.86%) |
Sep 25, 2015 | 49.81 | 49.98 | 49.45 | 49.77 | 22,326,656 | +0.34(+0.69%) |
Sep 24, 2015 | 48.94 | 49.72 | 48.75 | 49.43 | 21,457,048 | +0.29(+0.59%) |
Sep 23, 2015 | 49.53 | 49.75 | 49.14 | 49.14 | 20,278,390 | -0.30(-0.60%) |
Sep 22, 2015 | 49.18 | 49.97 | 48.95 | 49.44 | 20,958,010 | -0.44(-0.89%) |
Sep 21, 2015 | 49.69 | 50.03 | 49.43 | 49.88 | 15,966,090 | +0.48(+0.98%) |
Sep 18, 2015 | 49.79 | 50.00 | 49.02 | 49.40 | 34,103,768 | -1.21(-2.39%) |
Sep 17, 2015 | 50.58 | 51.30 | 50.20 | 50.61 | 22,955,470 | +0.11(+0.22%) |
Sep 16, 2015 | 49.96 | 50.77 | 49.87 | 50.50 | 22,383,054 | +0.98(+1.98%) |
Sep 15, 2015 | 49.24 | 49.83 | 49.22 | 49.52 | 17,624,748 | +0.25(+0.51%) |
Sep 14, 2015 | 49.15 | 49.33 | 48.77 | 49.27 | 15,797,583 | -0.14(-0.28%) |
Sep 11, 2015 | 49.21 | 49.43 | 48.94 | 49.41 | 17,908,414 | +0.12(+0.23%) |
Sep 10, 2015 | 49.49 | 49.60 | 48.80 | 49.29 | 18,174,332 | +0.35(+0.72%) |
Sep 09, 2015 | 50.55 | 50.76 | 48.84 | 48.94 | 25,373,462 | -1.02(-2.04%) |
Sep 08, 2015 | 50.11 | 50.11 | 49.60 | 49.96 | 20,048,444 | +0.71(+1.44%) |
Sep 04, 2015 | 49.57 | 49.25 | 49.25 | 49.25 | 21,925,274 | -0.90(-1.80%) |
Sep 03, 2015 | 50.05 | 50.92 | 49.85 | 50.15 | 19,790,446 | +0.38(+0.76%) |
Sep 02, 2015 | 49.66 | 49.78 | 48.94 | 49.77 | 24,918,200 | -4.82(-8.83%) |
Sep 01, 2015 | 55.91 | 56.12 | 54.06 | 54.59 | 35,438,804 | +3.45(+6.75%) |
Aug 31, 2015 | 50.49 | 51.34 | 49.82 | 51.14 | 28,792,038 | +0.12(+0.23%) |
Aug 28, 2015 | 50.78 | 51.64 | 50.58 | 51.02 | 27,949,788 | +0.15(+0.29%) |
Aug 27, 2015 | 50.16 | 50.90 | 49.62 | 50.88 | 36,143,216 | +1.60(+3.24%) |
Aug 26, 2015 | 48.01 | 49.45 | 47.01 | 49.28 | 50,660,676 | +2.58(+5.52%) |
Aug 25, 2015 | 48.47 | 48.56 | 46.36 | 46.70 | 44,736,192 | -0.01(-0.01%) |
Aug 24, 2015 | 46.21 | 48.52 | 45.23 | 46.71 | 52,273,068 | -2.32(-4.73%) |
Aug 21, 2015 | 50.37 | 50.90 | 48.99 | 49.03 | 37,500,416 | -1.66(-3.27%) |
Aug 20, 2015 | 51.66 | 51.78 | 50.68 | 50.68 | 26,201,128 | -1.13(-2.18%) |
Aug 19, 2015 | 52.68 | 52.73 | 51.61 | 51.81 | 25,025,460 | -1.13(-2.14%) |
Aug 18, 2015 | 53.38 | 53.47 | 52.73 | 52.95 | 14,440,241 | -0.59(-1.10%) |
Aug 17, 2015 | 52.97 | 53.81 | 52.64 | 53.54 | 13,778,706 | +0.28(+0.52%) |
Aug 14, 2015 | 53.45 | 53.89 | 53.19 | 53.26 | 13,431,442 | -0.20(-0.37%) |
Aug 13, 2015 | 53.23 | 53.89 | 53.20 | 53.46 | 19,351,992 | -0.10(-0.18%) |
Aug 12, 2015 | 52.64 | 53.61 | 52.31 | 53.55 | 24,877,434 | +0.88(+1.68%) |
Aug 11, 2015 | 52.34 | 53.06 | 51.88 | 52.67 | 21,307,648 | -0.36(-0.68%) |
Aug 10, 2015 | 51.91 | 53.03 | 51.91 | 53.03 | 22,088,328 | +1.29(+2.50%) |
Aug 07, 2015 | 52.22 | 52.50 | 51.60 | 51.74 | 18,098,790 | -0.85(-1.61%) |
Aug 06, 2015 | 51.81 | 52.70 | 51.79 | 52.59 | 19,312,358 | +0.62(+1.19%) |
Aug 05, 2015 | 52.44 | 52.68 | 51.78 | 51.97 | 24,567,046 | +0.00(+0.00%) |
Aug 04, 2015 | 52.44 | 52.94 | 51.81 | 51.97 | 28,001,446 | -0.60(-1.14%) |
Aug 03, 2015 | 53.00 | 53.14 | 52.28 | 52.57 | 23,412,636 | -0.77(-1.45%) |
Jul 31, 2015 | 55.00 | 55.00 | 53.15 | 53.34 | 38,955,864 | -2.56(-4.58%) |
Jul 30, 2015 | 56.01 | 56.11 | 55.50 | 55.90 | 16,542,247 | -0.09(-0.16%) |
Jul 29, 2015 | 55.34 | 56.03 | 55.16 | 55.99 | 20,661,040 | +0.44(+0.80%) |
Jul 28, 2015 | 53.67 | 55.67 | 53.58 | 55.54 | 29,369,530 | +2.17(+4.06%) |
Jul 27, 2015 | 53.35 | 53.96 | 53.18 | 53.37 | 22,269,408 | -0.46(-0.85%) |
Jul 24, 2015 | 54.65 | 54.65 | 53.68 | 53.83 | 22,109,576 | -0.81(-1.48%) |
Jul 23, 2015 | 55.04 | 55.20 | 54.52 | 54.64 | 15,586,842 | -0.44(-0.79%) |
Jul 22, 2015 | 55.45 | 55.53 | 54.94 | 55.08 | 19,574,506 | +0.09(+0.16%) |
Jul 21, 2015 | 55.17 | 55.51 | 54.83 | 54.99 | 12,874,950 | -0.07(-0.12%) |
Jul 20, 2015 | 55.32 | 55.49 | 54.95 | 55.06 | 19,240,672 | -0.57(-1.03%) |
Jul 17, 2015 | 55.56 | 55.78 | 55.08 | 55.63 | 18,051,828 | -0.20(-0.36%) |
Jul 16, 2015 | 56.01 | 56.22 | 55.76 | 55.83 | 12,277,088 | +0.10(+0.18%) |
Jul 15, 2015 | 55.63 | 56.17 | 55.49 | 55.73 | 13,793,897 | -0.24(-0.42%) |
Jul 14, 2015 | 55.47 | 56.11 | 55.39 | 55.97 | 13,825,635 | +0.46(+0.84%) |
Jul 13, 2015 | 55.29 | 55.63 | 55.27 | 55.50 | 11,919,032 | +0.13(+0.24%) |
Jul 10, 2015 | 55.28 | 55.55 | 54.95 | 55.37 | 12,813,678 | +0.42(+0.76%) |
Jul 09, 2015 | 55.80 | 55.99 | 54.94 | 54.95 | 17,791,064 | -0.25(-0.45%) |
Jul 08, 2015 | 55.39 | 55.88 | 55.16 | 55.20 | 14,931,434 | -0.61(-1.09%) |
Jul 07, 2015 | 55.35 | 56.04 | 54.87 | 55.80 | 23,227,822 | +0.23(+0.41%) |
Jul 06, 2015 | 55.50 | 55.93 | 55.30 | 55.58 | 17,366,384 | -0.41(-0.73%) |
Jul 02, 2015 | 55.75 | 55.99 | 55.99 | 55.99 | 13,644,307 | +0.52(+0.93%) |
Jul 01, 2015 | 56.08 | 56.25 | 55.29 | 55.47 | 20,089,900 | -0.56(-1.00%) |
Jun 30, 2015 | 56.39 | 57.13 | 55.76 | 56.03 | 22,245,724 | +0.26(+0.46%) |
Jun 29, 2015 | 55.93 | 56.17 | 55.76 | 55.77 | 17,432,408 | -0.70(-1.24%) |
Jun 26, 2015 | 56.45 | 56.63 | 56.24 | 56.47 | 28,249,906 | -0.05(-0.08%) |
Jun 25, 2015 | 57.14 | 57.14 | 56.52 | 56.52 | 15,220,519 | -0.51(-0.89%) |
Jun 24, 2015 | 57.16 | 57.47 | 57.01 | 57.02 | 17,523,338 | -0.26(-0.46%) |
Jun 23, 2015 | 57.39 | 57.43 | 56.96 | 57.29 | 15,182,648 | -0.07(-0.12%) |
Jun 22, 2015 | 57.50 | 57.64 | 57.22 | 57.35 | 13,774,588 | -0.03(-0.05%) |
Jun 19, 2015 | 57.18 | 57.56 | 57.18 | 57.38 | 23,952,644 | -0.18(-0.32%) |
Jun 18, 2015 | 57.10 | 57.88 | 57.05 | 57.56 | 15,217,886 | +0.51(+0.89%) |
Jun 17, 2015 | 57.26 | 57.33 | 56.84 | 57.06 | 13,496,754 | +0.03(+0.06%) |
Jun 16, 2015 | 56.44 | 57.07 | 56.16 | 57.02 | 13,513,650 | +0.65(+1.15%) |
Jun 15, 2015 | 56.25 | 56.47 | 56.02 | 56.38 | 14,202,573 | -0.20(-0.36%) |
Jun 12, 2015 | 56.96 | 57.02 | 56.47 | 56.58 | 12,395,917 | -0.72(-1.26%) |
Jun 11, 2015 | 57.44 | 57.71 | 57.16 | 57.30 | 11,522,616 | -0.08(-0.14%) |
Jun 10, 2015 | 57.80 | 57.89 | 57.24 | 57.38 | 15,068,471 | +0.42(+0.74%) |
Jun 09, 2015 | 57.43 | 57.53 | 56.90 | 56.96 | 12,035,583 | -0.18(-0.32%) |
Jun 08, 2015 | 56.69 | 57.38 | 56.52 | 57.14 | 18,182,760 | +0.38(+0.68%) |
Jun 05, 2015 | 56.65 | 57.24 | 56.55 | 56.75 | 16,912,092 | +0.04(+0.07%) |
Jun 04, 2015 | 57.04 | 57.16 | 56.42 | 56.71 | 18,721,952 | -0.49(-0.86%) |
Jun 03, 2015 | 57.39 | 57.80 | 57.15 | 57.20 | 12,141,830 | -0.13(-0.22%) |
Jun 02, 2015 | 57.32 | 57.64 | 57.18 | 57.33 | 13,852,688 | +0.01(+0.01%) |