Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.82 | 41.82 | 40.50 | 40.94 | 3,892,000 | -1.28(-3.03%) |
Apr 28, 2016 | 42.73 | 43.09 | 42.11 | 42.22 | 1,910,892 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.81 | 1,984,149 | +0.56(+1.33%) |
Apr 26, 2016 | 41.61 | 42.34 | 41.41 | 42.25 | 3,351,531 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.86 | 40.98 | 41.64 | 2,123,525 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.18 | 41.30 | 5,359,198 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.66 | 5,175,202 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.89 | 2,899,138 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,190,884 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.09 | 41.29 | 41.90 | 2,739,258 | +0.50(+1.22%) |
Apr 15, 2016 | 41.06 | 41.62 | 40.66 | 41.39 | 3,169,801 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,325 | -0.55(-1.33%) |
Apr 13, 2016 | 41.46 | 41.65 | 40.96 | 41.62 | 4,589,506 | +0.32(+0.78%) |
Apr 12, 2016 | 40.66 | 41.58 | 39.99 | 41.30 | 4,602,223 | +0.60(+1.48%) |
Apr 11, 2016 | 41.02 | 41.18 | 40.55 | 40.70 | 3,797,286 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.78 | 39.95 | 40.94 | 6,618,767 | -1.05(-2.50%) |
Apr 07, 2016 | 43.54 | 43.77 | 41.80 | 41.99 | 6,848,655 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.99 | 43.14 | 43.81 | 3,331,699 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.71 | 43.94 | 3,072,803 | -0.54(-1.21%) |
Apr 04, 2016 | 45.76 | 45.97 | 44.38 | 44.47 | 3,210,168 | -1.35(-2.94%) |
Apr 01, 2016 | 45.70 | 46.37 | 45.49 | 45.82 | 2,360,087 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.74 | 45.80 | 1,513,026 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.76 | 46.04 | 1,432,903 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 46.00 | 45.32 | 45.88 | 1,814,291 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.83 | 44.76 | 45.40 | 1,679,338 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,163 | -0.06(-0.12%) |
Mar 23, 2016 | 45.51 | 45.53 | 44.75 | 44.87 | 2,640,893 | -0.57(-1.25%) |
Mar 22, 2016 | 46.15 | 46.59 | 45.41 | 45.44 | 3,221,458 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 47.00 | 45.96 | 46.17 | 3,065,227 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,477 | +0.24(+0.52%) |
Mar 17, 2016 | 45.52 | 46.84 | 45.23 | 46.61 | 2,925,576 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.63 | 44.85 | 45.52 | 2,190,101 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.55 | 44.43 | 45.45 | 3,026,005 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,131 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.16 | 44.86 | 45.23 | 3,349,290 | -0.42(-0.91%) |
Mar 10, 2016 | 45.07 | 45.70 | 44.54 | 45.64 | 5,088,784 | +0.94(+2.10%) |
Mar 09, 2016 | 44.35 | 45.03 | 44.00 | 44.71 | 4,206,579 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.83 | 43.23 | 44.12 | 6,031,944 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.45 | 43.79 | 5,217,901 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.09 | 43.64 | 7,964,519 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.61 | 41.75 | 42.48 | 2,513,670 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.44 | 41.94 | 3,875,277 | +0.37(+0.88%) |
Mar 01, 2016 | 41.08 | 41.63 | 40.61 | 41.57 | 3,244,472 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.74 | 40.73 | 40.80 | 4,238,780 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.75 | 2,931,779 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.27 | 41.68 | 3,565,942 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.34 | 41.28 | 4,449,613 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 41.00 | 39.90 | 40.43 | 3,463,202 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.86 | 39.21 | 40.84 | 5,926,727 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.09 | 39.09 | 23,833,142 | -2.82(-6.73%) |
Feb 18, 2016 | 41.47 | 42.19 | 40.68 | 41.91 | 10,437,385 | +0.37(+0.90%) |
Feb 17, 2016 | 40.82 | 41.96 | 40.61 | 41.54 | 8,953,178 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.47 | 5,636,282 | +1.58(+4.07%) |
Feb 12, 2016 | 38.91 | 38.88 | 38.88 | 38.88 | 4,782,239 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.14 | 39.11 | 3,800,967 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.11 | 3,306,196 | -0.91(-2.28%) |
Feb 09, 2016 | 39.93 | 41.13 | 39.82 | 40.02 | 5,595,527 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.43 | 8,441,870 | +2.12(+5.54%) |
Feb 05, 2016 | 37.71 | 38.92 | 37.13 | 38.30 | 5,889,981 | +0.60(+1.58%) |
Feb 04, 2016 | 39.18 | 39.18 | 37.20 | 37.71 | 6,990,568 | -2.46(-6.13%) |
Feb 03, 2016 | 39.22 | 40.37 | 38.83 | 40.17 | 5,079,474 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,399 | -0.61(-1.54%) |
Feb 01, 2016 | 38.53 | 39.90 | 38.01 | 39.69 | 3,581,829 | +0.66(+1.69%) |
Jan 29, 2016 | 38.50 | 39.10 | 38.32 | 39.03 | 2,664,255 | +0.88(+2.31%) |
Jan 28, 2016 | 39.50 | 39.60 | 37.75 | 38.15 | 2,113,499 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.84 | 37.89 | 38.18 | 2,298,517 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,670,762 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,348 | -0.91(-2.39%) |
Jan 22, 2016 | 38.40 | 39.03 | 37.80 | 38.18 | 5,334,847 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.55 | 37.95 | 6,904,700 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,231 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.43 | 36.68 | 5,485,167 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,818,716 | -0.27(-0.74%) |
Jan 14, 2016 | 36.62 | 37.00 | 35.48 | 36.40 | 4,481,830 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,048 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.79 | 36.82 | 37.46 | 3,734,238 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,656,847 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.57 | 36.68 | 36.76 | 5,050,669 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.56 | 9,580,465 | +0.01(+0.02%) |
Jan 06, 2016 | 38.99 | 39.20 | 37.93 | 38.55 | 5,305,398 | -1.18(-2.96%) |
Jan 05, 2016 | 39.45 | 40.22 | 38.72 | 39.73 | 6,676,575 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,408 | +0.25(+0.64%) |
Dec 31, 2015 | 39.92 | 39.60 | 39.60 | 39.60 | 3,020,864 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.78 | 39.96 | 40.00 | 2,091,908 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.17 | 40.33 | 40.45 | 3,061,928 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.66 | 39.75 | 40.03 | 2,732,666 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.51 | 40.51 | 40.51 | 1,118,736 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.23 | 40.10 | 40.99 | 3,352,553 | +0.60(+1.48%) |
Dec 22, 2015 | 39.64 | 40.65 | 39.29 | 40.39 | 4,439,550 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.30 | 39.79 | 4,586,095 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,093 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.82 | 7,488,923 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.20 | 42.99 | 6,481,017 | -0.34(-0.79%) |
Dec 15, 2015 | 43.73 | 44.05 | 43.18 | 43.34 | 5,572,975 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.13 | 43.53 | 6,053,920 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.92 | 44.07 | 4,450,341 | -1.07(-2.36%) |
Dec 10, 2015 | 45.27 | 46.05 | 45.01 | 45.13 | 3,304,544 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,533 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.93 | 44.42 | 45.19 | 5,169,144 | +0.32(+0.71%) |
Dec 07, 2015 | 45.08 | 45.08 | 43.45 | 44.87 | 8,864,386 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.38 | 6,110,136 | +0.06(+0.14%) |
Dec 03, 2015 | 45.16 | 45.50 | 44.22 | 45.32 | 6,509,404 | +0.31(+0.69%) |
Dec 02, 2015 | 45.31 | 45.88 | 44.76 | 45.01 | 4,200,312 | -0.11(-0.25%) |
Dec 01, 2015 | 44.92 | 45.29 | 44.60 | 45.12 | 4,387,072 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.59 | 44.77 | 6,294,989 | -1.03(-2.26%) |
Nov 27, 2015 | 45.86 | 46.16 | 45.36 | 45.80 | 1,756,067 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,118 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.65 | 45.59 | 4,541,020 | +0.75(+1.67%) |
Nov 23, 2015 | 44.20 | 45.51 | 44.01 | 44.84 | 5,480,656 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.02 | 44.09 | 44.20 | 3,818,436 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.92 | 3,944,776 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.04 | 42.90 | 43.95 | 4,632,470 | +0.79(+1.83%) |
Nov 17, 2015 | 43.85 | 43.90 | 42.47 | 43.16 | 4,330,929 | -0.07(-0.16%) |
Nov 16, 2015 | 42.27 | 43.44 | 41.72 | 43.23 | 8,322,755 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.84 | 42.62 | 30,294,750 | -7.51(-14.98%) |
Nov 12, 2015 | 49.23 | 50.96 | 49.22 | 50.14 | 8,335,283 | +0.91(+1.85%) |
Nov 11, 2015 | 49.95 | 50.21 | 48.23 | 49.23 | 5,945,971 | -1.90(-3.72%) |
Nov 10, 2015 | 49.72 | 51.22 | 49.21 | 51.13 | 3,832,464 | +1.60(+3.24%) |
Nov 09, 2015 | 51.74 | 51.75 | 49.12 | 49.53 | 5,231,149 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.92 | 51.92 | 51.98 | 2,431,923 | -0.70(-1.32%) |
Nov 05, 2015 | 52.53 | 52.91 | 51.83 | 52.67 | 2,121,446 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.11 | 52.20 | 52.47 | 1,777,036 | -0.45(-0.85%) |
Nov 03, 2015 | 52.19 | 53.14 | 52.04 | 52.92 | 2,827,216 | +1.41(+2.75%) |
Nov 02, 2015 | 51.41 | 51.73 | 50.16 | 51.50 | 2,824,129 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.51 | 1,943,094 | +0.40(+0.79%) |
Oct 29, 2015 | 51.22 | 51.22 | 50.49 | 51.11 | 1,386,373 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.50 | 51.08 | 2,510,876 | +0.06(+0.12%) |
Oct 27, 2015 | 51.66 | 51.66 | 50.34 | 51.01 | 2,692,532 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.53 | 2,641,289 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.04 | 51.34 | 3,113,256 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.12 | 1,991,013 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.93 | 53.39 | 53.46 | 2,257,596 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.65 | 53.72 | 54.13 | 1,722,389 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.87 | 54.06 | 1,930,489 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.14 | 1,532,770 | -0.12(-0.22%) |
Oct 15, 2015 | 53.13 | 53.29 | 51.94 | 53.26 | 2,483,639 | +0.43(+0.82%) |
Oct 14, 2015 | 54.27 | 54.53 | 52.58 | 52.82 | 3,061,900 | -1.31(-2.42%) |
Oct 13, 2015 | 54.33 | 54.76 | 53.79 | 54.13 | 1,877,350 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.37 | 1,307,179 | +0.32(+0.58%) |
Oct 09, 2015 | 54.41 | 54.76 | 53.93 | 54.05 | 1,845,521 | -0.43(-0.78%) |
Oct 08, 2015 | 53.67 | 54.62 | 53.50 | 54.48 | 2,471,291 | +0.80(+1.49%) |
Oct 07, 2015 | 54.90 | 55.06 | 53.32 | 53.68 | 3,388,289 | -0.36(-0.67%) |
Oct 06, 2015 | 54.81 | 55.38 | 53.96 | 54.05 | 3,246,707 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.82 | 54.05 | 54.83 | 5,683,223 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.07 | 55.41 | 6,378,441 | +2.72(+5.17%) |
Oct 01, 2015 | 52.82 | 53.03 | 52.08 | 52.69 | 2,051,609 | -0.21(-0.39%) |
Sep 30, 2015 | 52.36 | 52.95 | 52.28 | 52.89 | 1,764,443 | +0.94(+1.80%) |
Sep 29, 2015 | 52.22 | 52.37 | 51.57 | 51.96 | 2,221,949 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.85 | 52.24 | 52.29 | 1,689,655 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.84 | 1,162,400 | -0.07(-0.14%) |
Sep 24, 2015 | 53.99 | 54.21 | 53.63 | 53.91 | 1,328,725 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.91 | 54.32 | 1,101,579 | -0.04(-0.08%) |
Sep 22, 2015 | 54.43 | 54.77 | 54.15 | 54.36 | 958,041 | -0.50(-0.91%) |
Sep 21, 2015 | 54.81 | 55.34 | 54.43 | 54.86 | 1,204,080 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.33 | 54.16 | 54.47 | 2,516,915 | -0.35(-0.65%) |
Sep 17, 2015 | 54.95 | 55.63 | 54.63 | 54.82 | 1,412,016 | +0.01(+0.03%) |
Sep 16, 2015 | 54.27 | 54.87 | 54.06 | 54.81 | 1,613,746 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.46 | 2,507,637 | +0.48(+0.89%) |
Sep 14, 2015 | 54.13 | 54.38 | 53.81 | 53.98 | 1,179,876 | -0.31(-0.57%) |
Sep 11, 2015 | 54.16 | 54.32 | 53.53 | 54.29 | 1,802,735 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.77 | 53.80 | 54.41 | 1,690,729 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.58 | 53.91 | 53.99 | 1,843,199 | -0.91(-1.65%) |
Sep 08, 2015 | 54.57 | 54.95 | 54.29 | 54.89 | 1,368,993 | +1.12(+2.09%) |
Sep 04, 2015 | 53.79 | 53.77 | 53.77 | 53.77 | 1,233,154 | -0.41(-0.76%) |
Sep 03, 2015 | 54.06 | 54.92 | 53.92 | 54.19 | 1,274,933 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 53.00 | 53.77 | 1,320,313 | +0.91(+1.73%) |
Sep 01, 2015 | 52.85 | 53.59 | 52.59 | 52.86 | 1,935,594 | -0.90(-1.67%) |
Aug 31, 2015 | 53.91 | 54.41 | 53.54 | 53.76 | 1,770,386 | -0.35(-0.65%) |
Aug 28, 2015 | 54.12 | 54.30 | 53.82 | 54.11 | 1,577,420 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,712,950 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.18 | 52.44 | 54.16 | 2,174,900 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.34 | 52.35 | 2,145,599 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.48 | 51.89 | 52.92 | 3,275,815 | -2.26(-4.10%) |
Aug 21, 2015 | 56.64 | 57.00 | 55.18 | 55.18 | 1,881,320 | -1.86(-3.26%) |
Aug 20, 2015 | 57.21 | 57.61 | 56.88 | 57.04 | 1,437,458 | -0.72(-1.25%) |
Aug 19, 2015 | 57.58 | 58.27 | 57.36 | 57.76 | 1,485,466 | -0.01(-0.01%) |
Aug 18, 2015 | 58.05 | 58.24 | 57.37 | 57.77 | 1,582,823 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.05 | 57.22 | 58.01 | 2,751,453 | +0.67(+1.16%) |
Aug 14, 2015 | 57.69 | 58.70 | 56.79 | 57.34 | 8,841,753 | +2.36(+4.28%) |
Aug 13, 2015 | 54.81 | 55.48 | 54.72 | 54.99 | 5,560,463 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.21 | 55.42 | 2,401,843 | -0.54(-0.96%) |
Aug 11, 2015 | 55.50 | 56.60 | 55.23 | 55.95 | 2,315,035 | +0.18(+0.33%) |
Aug 10, 2015 | 55.35 | 56.09 | 55.21 | 55.77 | 1,553,681 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.48 | 54.98 | 1,514,828 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.42 | 54.24 | 54.66 | 1,988,746 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.94 | 55.37 | 55.42 | 3,144,844 | -0.55(-0.98%) |
Aug 04, 2015 | 55.84 | 56.11 | 55.59 | 55.97 | 1,330,485 | +0.25(+0.45%) |
Aug 03, 2015 | 55.94 | 56.07 | 55.45 | 55.72 | 785,429 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.01 | 1,889,317 | -0.02(-0.04%) |
Jul 30, 2015 | 55.94 | 56.31 | 55.84 | 56.03 | 1,387,163 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.30 | 55.87 | 56.00 | 1,861,657 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.95 | 55.99 | 2,068,491 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.82 | 56.17 | 56.75 | 1,548,672 | +0.10(+0.17%) |
Jul 24, 2015 | 57.40 | 57.52 | 56.64 | 56.66 | 1,343,533 | -0.60(-1.05%) |
Jul 23, 2015 | 57.98 | 58.15 | 57.22 | 57.26 | 1,069,603 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.42 | 57.44 | 57.97 | 1,362,762 | +0.52(+0.91%) |
Jul 21, 2015 | 57.86 | 58.30 | 57.43 | 57.45 | 1,635,918 | -0.46(-0.79%) |
Jul 20, 2015 | 57.93 | 58.30 | 57.73 | 57.91 | 990,250 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.17 | 57.65 | 57.73 | 1,011,498 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.50 | 58.36 | 2,130,454 | +0.64(+1.11%) |
Jul 15, 2015 | 57.22 | 58.11 | 57.04 | 57.72 | 1,710,050 | +0.47(+0.82%) |
Jul 14, 2015 | 57.32 | 57.49 | 57.03 | 57.25 | 1,122,326 | -0.01(-0.03%) |
Jul 13, 2015 | 57.16 | 57.56 | 57.03 | 57.27 | 1,194,762 | +0.48(+0.84%) |
Jul 10, 2015 | 56.86 | 56.87 | 56.35 | 56.79 | 1,140,848 | +0.67(+1.19%) |
Jul 09, 2015 | 56.69 | 56.69 | 55.92 | 56.12 | 1,966,732 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,286,874 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.09 | 57.22 | 2,980,165 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.66 | 55.25 | 1,207,547 | +0.12(+0.21%) |
Jul 02, 2015 | 55.28 | 55.13 | 55.13 | 55.13 | 896,552 | -0.13(-0.24%) |
Jul 01, 2015 | 55.06 | 55.29 | 54.70 | 55.26 | 898,994 | +0.59(+1.07%) |
Jun 30, 2015 | 55.04 | 55.10 | 54.32 | 54.68 | 1,599,576 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.61 | 54.49 | 54.53 | 2,182,129 | -1.39(-2.49%) |
Jun 26, 2015 | 55.29 | 56.04 | 55.29 | 55.92 | 1,143,536 | +0.57(+1.02%) |
Jun 25, 2015 | 55.89 | 56.12 | 55.27 | 55.36 | 1,161,625 | -0.32(-0.58%) |
Jun 24, 2015 | 55.75 | 56.09 | 55.65 | 55.68 | 1,448,345 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.16 | 55.37 | 55.79 | 1,299,136 | +0.43(+0.77%) |
Jun 22, 2015 | 55.47 | 55.76 | 55.26 | 55.37 | 964,739 | +0.16(+0.29%) |
Jun 19, 2015 | 55.25 | 55.72 | 55.04 | 55.21 | 1,709,821 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.56 | 55.07 | 55.45 | 1,587,487 | +0.32(+0.57%) |
Jun 17, 2015 | 54.20 | 55.40 | 54.16 | 55.13 | 2,323,972 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.98 | 53.63 | 53.84 | 945,300 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.16 | 53.47 | 53.69 | 1,129,954 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.30 | 1,266,654 | +0.26(+0.49%) |
Jun 11, 2015 | 54.13 | 54.63 | 53.99 | 54.03 | 1,056,489 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,297 | +0.33(+0.61%) |
Jun 09, 2015 | 53.88 | 54.10 | 53.52 | 53.69 | 1,232,374 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.29 | 53.76 | 53.86 | 1,172,670 | -0.14(-0.26%) |
Jun 05, 2015 | 53.76 | 54.20 | 53.58 | 54.00 | 1,423,351 | +0.19(+0.35%) |
Jun 04, 2015 | 53.39 | 54.40 | 52.85 | 53.81 | 1,815,438 | -0.70(-1.29%) |
Jun 03, 2015 | 54.01 | 54.68 | 53.95 | 54.52 | 1,281,481 | +0.53(+0.98%) |
Jun 02, 2015 | 53.61 | 54.82 | 53.61 | 53.99 | 2,357,559 | +0.23(+0.42%) |
Jun 01, 2015 | 53.32 | 54.21 | 53.31 | 53.76 | 1,902,711 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.22 | 53.31 | 2,058,607 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.04 | 1,658,167 | -0.26(-0.47%) |
May 27, 2015 | 54.35 | 54.55 | 53.86 | 54.30 | 1,660,964 | -0.03(-0.05%) |
May 26, 2015 | 55.16 | 56.07 | 54.25 | 54.32 | 2,807,333 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.94 | 54.94 | 54.94 | 1,470,547 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.14 | 54.17 | 55.01 | 1,519,485 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.15 | 54.56 | 1,526,618 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.05 | 54.30 | 54.38 | 1,793,430 | -0.50(-0.92%) |
May 18, 2015 | 54.70 | 54.92 | 54.28 | 54.89 | 2,172,810 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,279,989 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.44 | 53.95 | 54.15 | 4,825,943 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,099 | -0.56(-1.00%) |
May 12, 2015 | 55.88 | 56.52 | 55.77 | 56.19 | 1,451,862 | -0.02(-0.04%) |
May 11, 2015 | 56.37 | 56.56 | 56.19 | 56.21 | 1,250,006 | -0.22(-0.39%) |
May 08, 2015 | 56.55 | 56.99 | 56.25 | 56.43 | 1,586,230 | +0.36(+0.64%) |
May 07, 2015 | 55.21 | 56.28 | 55.11 | 56.07 | 1,891,084 | +0.98(+1.78%) |
May 06, 2015 | 55.19 | 55.41 | 54.49 | 55.09 | 1,584,777 | +0.01(+0.01%) |
May 05, 2015 | 55.49 | 55.78 | 55.02 | 55.08 | 1,376,821 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.32 | 55.53 | 1,729,501 | -0.04(-0.08%) |