Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,751 | +0.18(+0.34%) |
Feb 26, 2016 | 53.80 | 53.97 | 52.30 | 52.36 | 6,010,013 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.93 | 54.07 | 4,940,039 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,233 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,983,128 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.52 | 52.93 | 5,505,053 | +0.21(+0.39%) |
Feb 19, 2016 | 53.70 | 53.70 | 52.47 | 52.73 | 8,867,751 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,232,206 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.16 | 53.24 | 53.40 | 7,051,400 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,352 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.92 | 53.92 | 53.92 | 6,391,106 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,778 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.25 | 5,845,851 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,585 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,685 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,032,029 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,495,031 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.72 | 54.98 | 7,019,311 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,833 | -0.17(-0.32%) |
Feb 01, 2016 | 52.62 | 54.37 | 52.51 | 53.89 | 9,611,465 | +1.19(+2.26%) |
Jan 29, 2016 | 51.79 | 52.78 | 51.74 | 52.70 | 6,890,159 | +1.28(+2.49%) |
Jan 28, 2016 | 50.51 | 51.76 | 50.27 | 51.42 | 3,277,570 | +0.74(+1.46%) |
Jan 27, 2016 | 50.39 | 51.02 | 50.16 | 50.68 | 2,981,867 | +0.13(+0.26%) |
Jan 26, 2016 | 50.39 | 51.23 | 50.21 | 50.55 | 3,716,597 | +0.29(+0.59%) |
Jan 25, 2016 | 50.53 | 50.60 | 50.06 | 50.25 | 3,426,466 | -0.27(-0.53%) |
Jan 22, 2016 | 50.10 | 50.56 | 49.66 | 50.52 | 4,516,978 | +0.76(+1.53%) |
Jan 21, 2016 | 50.18 | 50.49 | 49.24 | 49.76 | 6,431,512 | -0.23(-0.46%) |
Jan 20, 2016 | 50.79 | 51.09 | 49.45 | 49.99 | 5,132,614 | -1.22(-2.38%) |
Jan 19, 2016 | 50.72 | 51.34 | 50.46 | 51.20 | 4,543,151 | +0.76(+1.50%) |
Jan 15, 2016 | 50.03 | 50.45 | 50.45 | 50.45 | 6,885,244 | -0.20(-0.40%) |
Jan 14, 2016 | 50.20 | 50.98 | 49.80 | 50.65 | 5,208,210 | +0.47(+0.93%) |
Jan 13, 2016 | 49.95 | 50.64 | 49.90 | 50.18 | 3,747,262 | +0.30(+0.60%) |
Jan 12, 2016 | 50.49 | 50.58 | 49.41 | 49.88 | 4,251,820 | -0.39(-0.78%) |
Jan 11, 2016 | 49.87 | 50.43 | 49.83 | 50.27 | 4,241,826 | +0.55(+1.11%) |
Jan 08, 2016 | 49.83 | 50.17 | 49.63 | 49.72 | 3,140,445 | -0.11(-0.22%) |
Jan 07, 2016 | 49.73 | 50.23 | 49.62 | 49.83 | 4,125,985 | -0.46(-0.92%) |
Jan 06, 2016 | 49.77 | 50.52 | 49.60 | 50.30 | 3,404,496 | +0.11(+0.22%) |
Jan 05, 2016 | 49.82 | 50.29 | 49.12 | 50.18 | 3,867,388 | +0.36(+0.72%) |
Jan 04, 2016 | 49.64 | 49.84 | 49.11 | 49.83 | 5,094,210 | -0.14(-0.28%) |
Dec 31, 2015 | 50.49 | 49.97 | 49.97 | 49.97 | 4,285,596 | -0.56(-1.11%) |
Dec 30, 2015 | 50.65 | 50.81 | 50.48 | 50.53 | 2,946,314 | -0.13(-0.25%) |
Dec 29, 2015 | 50.59 | 50.92 | 50.51 | 50.65 | 2,777,006 | +0.31(+0.63%) |
Dec 28, 2015 | 50.22 | 50.58 | 50.11 | 50.34 | 3,360,190 | -0.08(-0.17%) |
Dec 24, 2015 | 50.39 | 50.42 | 50.42 | 50.42 | 1,454,773 | +0.03(+0.06%) |
Dec 23, 2015 | 49.80 | 50.61 | 49.76 | 50.39 | 3,911,547 | +0.73(+1.48%) |
Dec 22, 2015 | 49.24 | 49.80 | 48.76 | 49.66 | 4,213,383 | +0.80(+1.63%) |
Dec 21, 2015 | 48.97 | 49.18 | 48.52 | 48.86 | 3,032,757 | +0.15(+0.30%) |
Dec 18, 2015 | 49.05 | 49.24 | 48.14 | 48.71 | 8,768,233 | -0.63(-1.28%) |
Dec 17, 2015 | 49.04 | 49.71 | 48.78 | 49.34 | 6,007,710 | +0.33(+0.67%) |
Dec 16, 2015 | 48.50 | 49.20 | 48.37 | 49.01 | 6,783,151 | +0.83(+1.73%) |
Dec 15, 2015 | 47.99 | 48.66 | 47.78 | 48.18 | 6,048,420 | +0.27(+0.57%) |
Dec 14, 2015 | 47.46 | 47.94 | 47.07 | 47.91 | 5,207,880 | +0.43(+0.90%) |
Dec 11, 2015 | 47.03 | 47.57 | 46.93 | 47.48 | 6,758,552 | +0.29(+0.61%) |
Dec 10, 2015 | 47.91 | 47.92 | 47.11 | 47.19 | 4,247,046 | -0.83(-1.72%) |
Dec 09, 2015 | 47.71 | 48.64 | 47.52 | 48.02 | 3,862,244 | +0.12(+0.25%) |
Dec 08, 2015 | 47.78 | 48.01 | 47.46 | 47.90 | 5,272,335 | -0.04(-0.09%) |
Dec 07, 2015 | 46.75 | 47.99 | 46.73 | 47.94 | 6,183,862 | +1.02(+2.18%) |
Dec 04, 2015 | 46.54 | 46.96 | 46.40 | 46.92 | 3,874,936 | +0.57(+1.22%) |
Dec 03, 2015 | 46.22 | 46.70 | 45.84 | 46.35 | 5,658,550 | +0.07(+0.15%) |
Dec 02, 2015 | 47.51 | 47.55 | 46.23 | 46.28 | 6,149,473 | -1.35(-2.84%) |
Dec 01, 2015 | 47.63 | 47.90 | 47.17 | 47.64 | 4,067,491 | +0.21(+0.44%) |
Nov 30, 2015 | 47.32 | 47.75 | 47.28 | 47.43 | 5,497,520 | +0.18(+0.37%) |
Nov 27, 2015 | 47.41 | 47.80 | 47.24 | 47.25 | 2,117,446 | -0.15(-0.31%) |
Nov 25, 2015 | 47.57 | 47.40 | 47.40 | 47.40 | 2,818,963 | -0.25(-0.53%) |
Nov 24, 2015 | 47.43 | 47.73 | 47.15 | 47.65 | 4,087,497 | +0.05(+0.10%) |
Nov 23, 2015 | 48.33 | 48.47 | 47.45 | 47.60 | 4,918,313 | -0.76(-1.58%) |
Nov 20, 2015 | 48.19 | 48.62 | 48.04 | 48.36 | 5,335,542 | +0.43(+0.89%) |
Nov 19, 2015 | 47.24 | 47.96 | 47.07 | 47.94 | 5,387,374 | +0.90(+1.92%) |
Nov 18, 2015 | 46.29 | 47.10 | 46.07 | 47.03 | 5,510,208 | +0.96(+2.08%) |
Nov 17, 2015 | 47.27 | 47.60 | 45.95 | 46.07 | 7,739,958 | -1.33(-2.81%) |
Nov 16, 2015 | 46.82 | 47.42 | 46.73 | 47.40 | 3,975,533 | +0.59(+1.26%) |
Nov 13, 2015 | 47.21 | 47.59 | 46.67 | 46.82 | 4,996,669 | -0.28(-0.59%) |
Nov 12, 2015 | 47.60 | 48.16 | 47.09 | 47.10 | 4,422,838 | -0.66(-1.38%) |
Nov 11, 2015 | 47.26 | 47.90 | 47.17 | 47.75 | 3,911,988 | +0.60(+1.28%) |
Nov 10, 2015 | 47.07 | 47.45 | 46.98 | 47.15 | 4,382,610 | +0.16(+0.33%) |
Nov 09, 2015 | 46.73 | 47.62 | 46.55 | 46.99 | 7,816,096 | +0.15(+0.31%) |
Nov 06, 2015 | 48.39 | 48.44 | 46.37 | 46.85 | 10,724,088 | -2.55(-5.16%) |
Nov 05, 2015 | 49.64 | 49.91 | 48.88 | 49.40 | 5,915,622 | -0.33(-0.67%) |
Nov 04, 2015 | 49.83 | 50.16 | 49.57 | 49.73 | 4,546,919 | -0.21(-0.43%) |
Nov 03, 2015 | 49.68 | 50.04 | 49.44 | 49.95 | 4,171,385 | +0.04(+0.08%) |
Nov 02, 2015 | 49.37 | 49.98 | 49.15 | 49.91 | 4,808,134 | +0.49(+0.99%) |
Oct 30, 2015 | 49.53 | 49.71 | 49.28 | 49.41 | 4,221,671 | -0.07(-0.14%) |
Oct 29, 2015 | 49.22 | 49.52 | 48.61 | 49.48 | 5,700,544 | +0.01(+0.03%) |
Oct 28, 2015 | 50.13 | 50.40 | 48.90 | 49.47 | 3,714,820 | -0.59(-1.19%) |
Oct 27, 2015 | 49.95 | 50.38 | 49.80 | 50.06 | 4,477,838 | +0.11(+0.22%) |
Oct 26, 2015 | 51.12 | 51.12 | 49.50 | 49.95 | 7,415,921 | -1.03(-2.02%) |
Oct 23, 2015 | 51.77 | 52.02 | 50.89 | 50.98 | 2,972,257 | -0.91(-1.76%) |
Oct 22, 2015 | 51.18 | 52.06 | 51.03 | 51.90 | 3,562,286 | +0.83(+1.62%) |
Oct 21, 2015 | 51.14 | 51.43 | 50.86 | 51.07 | 2,933,469 | +0.11(+0.22%) |
Oct 20, 2015 | 50.81 | 51.22 | 50.69 | 50.96 | 3,536,591 | +0.08(+0.16%) |
Oct 19, 2015 | 50.81 | 51.01 | 50.29 | 50.87 | 3,158,190 | -0.01(-0.01%) |
Oct 16, 2015 | 51.05 | 51.28 | 50.79 | 50.88 | 3,724,576 | +0.08(+0.15%) |
Oct 15, 2015 | 50.26 | 50.88 | 49.98 | 50.80 | 3,338,016 | +0.79(+1.58%) |
Oct 14, 2015 | 50.17 | 50.43 | 49.95 | 50.02 | 3,220,294 | -0.13(-0.26%) |
Oct 13, 2015 | 50.30 | 50.54 | 49.95 | 50.15 | 3,458,286 | -0.20(-0.40%) |
Oct 12, 2015 | 49.96 | 50.80 | 49.95 | 50.35 | 3,332,876 | +0.39(+0.78%) |
Oct 09, 2015 | 50.42 | 50.64 | 49.79 | 49.96 | 4,442,513 | -0.51(-1.01%) |
Oct 08, 2015 | 50.06 | 50.62 | 49.88 | 50.47 | 3,390,586 | +0.23(+0.45%) |
Oct 07, 2015 | 50.58 | 50.77 | 50.19 | 50.24 | 5,926,366 | -0.29(-0.57%) |
Oct 06, 2015 | 50.47 | 50.78 | 50.02 | 50.53 | 6,505,001 | +0.01(+0.01%) |
Oct 05, 2015 | 50.01 | 50.68 | 49.63 | 50.53 | 4,566,339 | +0.77(+1.56%) |
Oct 02, 2015 | 49.31 | 49.77 | 48.77 | 49.75 | 5,962,611 | +0.89(+1.83%) |
Oct 01, 2015 | 49.77 | 49.87 | 48.40 | 48.86 | 4,933,441 | -0.88(-1.77%) |
Sep 30, 2015 | 49.06 | 49.79 | 48.85 | 49.74 | 4,642,437 | +0.84(+1.71%) |
Sep 29, 2015 | 48.70 | 49.02 | 48.42 | 48.90 | 4,024,419 | +0.19(+0.40%) |
Sep 28, 2015 | 48.81 | 49.27 | 48.63 | 48.71 | 4,359,054 | -0.18(-0.37%) |
Sep 25, 2015 | 48.61 | 49.38 | 48.34 | 48.89 | 4,776,493 | +0.27(+0.55%) |
Sep 24, 2015 | 47.62 | 48.72 | 47.47 | 48.62 | 5,458,778 | +0.85(+1.78%) |
Sep 23, 2015 | 47.83 | 47.96 | 47.33 | 47.77 | 2,782,481 | -0.04(-0.09%) |
Sep 22, 2015 | 48.11 | 48.43 | 47.66 | 47.81 | 4,895,729 | -0.62(-1.28%) |
Sep 21, 2015 | 47.91 | 48.52 | 47.88 | 48.43 | 3,632,952 | +0.41(+0.86%) |
Sep 18, 2015 | 47.88 | 48.44 | 47.83 | 48.02 | 7,706,288 | -0.32(-0.66%) |
Sep 17, 2015 | 47.87 | 49.08 | 47.72 | 48.34 | 6,116,865 | +0.50(+1.06%) |
Sep 16, 2015 | 47.65 | 48.00 | 47.45 | 47.83 | 4,932,780 | +0.41(+0.86%) |
Sep 15, 2015 | 47.26 | 47.64 | 46.80 | 47.42 | 4,333,689 | +0.19(+0.41%) |
Sep 14, 2015 | 47.29 | 47.61 | 47.09 | 47.23 | 3,075,654 | -0.02(-0.04%) |
Sep 11, 2015 | 46.77 | 47.26 | 46.51 | 47.25 | 4,407,297 | +0.41(+0.89%) |
Sep 10, 2015 | 47.15 | 47.36 | 46.66 | 46.84 | 4,665,337 | -0.32(-0.69%) |
Sep 09, 2015 | 48.14 | 48.23 | 47.08 | 47.16 | 4,741,878 | -0.80(-1.66%) |
Sep 08, 2015 | 47.57 | 47.96 | 47.39 | 47.96 | 4,187,359 | +0.76(+1.61%) |
Sep 04, 2015 | 47.50 | 47.20 | 47.20 | 47.20 | 4,755,084 | -0.71(-1.47%) |
Sep 03, 2015 | 48.08 | 48.22 | 47.73 | 47.90 | 3,368,926 | +0.08(+0.17%) |
Sep 02, 2015 | 48.18 | 48.25 | 47.48 | 47.82 | 5,064,741 | +0.08(+0.16%) |
Sep 01, 2015 | 48.58 | 48.60 | 47.47 | 47.74 | 5,516,005 | -1.29(-2.62%) |
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,743 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,308 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.57 | 50.14 | 6,888,720 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,829,132 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,514 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,922 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.60 | 52.46 | 53.04 | 8,724,058 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,513 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,887 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,720 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.64 | 52.91 | 3,473,510 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,911 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,538 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,609 | +0.76(+1.47%) |
Aug 11, 2015 | 51.31 | 51.89 | 50.99 | 51.49 | 5,018,237 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,458 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,286 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.49 | 5,994,118 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,489 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,209 | -0.71(-1.39%) |
Aug 03, 2015 | 50.81 | 51.34 | 50.80 | 51.26 | 4,029,120 | +0.51(+1.00%) |
Jul 31, 2015 | 50.74 | 51.24 | 50.62 | 50.75 | 4,037,844 | +0.53(+1.05%) |
Jul 30, 2015 | 49.75 | 50.38 | 49.70 | 50.23 | 3,625,460 | +0.23(+0.47%) |
Jul 29, 2015 | 49.87 | 50.10 | 49.52 | 49.99 | 4,089,092 | -0.01(-0.03%) |
Jul 28, 2015 | 49.78 | 50.18 | 49.70 | 50.01 | 4,742,068 | +0.09(+0.18%) |
Jul 27, 2015 | 49.07 | 50.13 | 49.06 | 49.92 | 4,539,137 | +0.90(+1.83%) |
Jul 24, 2015 | 48.94 | 49.25 | 48.72 | 49.02 | 2,659,093 | +0.09(+0.18%) |
Jul 23, 2015 | 49.41 | 49.45 | 48.57 | 48.94 | 4,911,650 | -0.55(-1.12%) |
Jul 22, 2015 | 49.55 | 49.93 | 49.43 | 49.49 | 4,850,056 | -0.03(-0.07%) |
Jul 21, 2015 | 50.06 | 50.06 | 49.25 | 49.52 | 4,299,064 | -0.58(-1.16%) |
Jul 20, 2015 | 50.33 | 50.33 | 49.76 | 50.10 | 4,236,582 | -0.21(-0.41%) |
Jul 17, 2015 | 50.94 | 51.11 | 50.26 | 50.31 | 5,527,140 | -0.85(-1.66%) |
Jul 16, 2015 | 50.68 | 51.28 | 50.65 | 51.16 | 4,588,527 | +0.54(+1.07%) |
Jul 15, 2015 | 50.40 | 50.71 | 50.17 | 50.62 | 3,687,508 | +0.15(+0.30%) |
Jul 14, 2015 | 50.99 | 51.16 | 50.26 | 50.47 | 4,931,778 | -0.38(-0.74%) |
Jul 13, 2015 | 50.99 | 51.25 | 50.56 | 50.84 | 4,088,766 | -0.01(-0.03%) |
Jul 10, 2015 | 50.86 | 51.40 | 50.59 | 50.86 | 3,482,736 | +0.21(+0.40%) |
Jul 09, 2015 | 51.25 | 51.44 | 50.39 | 50.65 | 6,580,742 | -0.49(-0.96%) |
Jul 08, 2015 | 51.17 | 51.68 | 51.08 | 51.14 | 4,268,079 | -0.33(-0.64%) |
Jul 07, 2015 | 50.07 | 51.77 | 50.07 | 51.47 | 9,997,340 | +1.65(+3.32%) |
Jul 06, 2015 | 49.49 | 49.92 | 49.39 | 49.82 | 4,138,759 | +0.22(+0.44%) |
Jul 02, 2015 | 49.02 | 49.60 | 49.60 | 49.60 | 4,938,938 | +0.99(+2.04%) |
Jul 01, 2015 | 48.42 | 48.63 | 48.03 | 48.61 | 3,469,577 | +0.31(+0.65%) |
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,667 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,539 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.80 | 48.19 | 48.55 | 6,635,087 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.77 | 48.33 | 48.33 | 4,241,937 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.50 | 48.50 | 7,177,768 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,611 | -0.88(-1.77%) |
Jun 22, 2015 | 50.23 | 50.30 | 49.86 | 49.97 | 3,284,662 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,933 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,990,049 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.19 | 49.97 | 5,646,841 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,797 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,282,071 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,533 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.82 | 5,011,908 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,137,029 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.32 | 5,291,073 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,293 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,489 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,973 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.55 | 50.28 | 50.74 | 8,137,901 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,466,045 | -0.65(-1.25%) |
Jun 01, 2015 | 52.15 | 52.22 | 51.76 | 51.97 | 5,888,937 | +0.18(+0.36%) |
May 29, 2015 | 52.08 | 52.15 | 51.68 | 51.79 | 4,556,533 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,561 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.85 | 52.11 | 4,078,714 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,170,001 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,145,074 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.98 | 52.08 | 4,668,871 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.07 | 52.34 | 4,965,317 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,196 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,511 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.07 | 4,875,146 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.83 | 50.75 | 51.62 | 7,474,914 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.96 | 50.63 | 50.90 | 6,588,903 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,863 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,977 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.94 | 52.18 | 4,992,636 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,645 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,469 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.67 | 51.57 | 51.60 | 5,645,933 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,741 | +0.04(+0.08%) |
May 01, 2015 | 52.59 | 52.87 | 52.02 | 52.72 | 4,228,360 | +0.22(+0.43%) |
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,343 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.63 | 53.07 | 5,723,652 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,635 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.95 | 52.90 | 53.03 | 4,227,604 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,734 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,974 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,252 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.72 | 52.56 | 52.83 | 4,894,230 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,891 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,611 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,890 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,292 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,961 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,907 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.67 | 3,238,206 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,901 | -0.20(-0.38%) |
Apr 08, 2015 | 52.44 | 52.52 | 51.90 | 52.31 | 4,681,813 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.09 | 52.40 | 52.55 | 5,455,123 | -0.40(-0.75%) |
Apr 06, 2015 | 52.40 | 53.28 | 52.29 | 52.95 | 7,784,059 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,494 | +0.09(+0.18%) |
Apr 01, 2015 | 52.07 | 52.37 | 51.54 | 51.99 | 5,007,066 | +0.03(+0.07%) |
Mar 31, 2015 | 51.32 | 52.00 | 51.09 | 51.96 | 8,911,675 | +0.60(+1.16%) |
Mar 30, 2015 | 51.03 | 51.53 | 50.83 | 51.36 | 4,955,658 | +0.61(+1.20%) |
Mar 27, 2015 | 50.52 | 50.88 | 50.28 | 50.75 | 4,703,182 | +0.44(+0.87%) |
Mar 26, 2015 | 50.65 | 50.87 | 49.83 | 50.31 | 6,167,758 | -0.41(-0.81%) |
Mar 25, 2015 | 51.64 | 51.94 | 50.63 | 50.73 | 4,409,963 | -0.74(-1.45%) |
Mar 24, 2015 | 51.89 | 52.29 | 51.23 | 51.47 | 3,904,599 | -0.50(-0.96%) |
Mar 23, 2015 | 51.89 | 52.10 | 51.73 | 51.97 | 4,541,783 | +0.09(+0.17%) |
Mar 20, 2015 | 51.50 | 51.94 | 51.33 | 51.88 | 10,440,017 | +0.45(+0.87%) |
Mar 19, 2015 | 51.55 | 52.20 | 51.29 | 51.44 | 6,548,257 | -0.26(-0.51%) |
Mar 18, 2015 | 50.80 | 51.98 | 50.61 | 51.70 | 8,503,608 | +0.89(+1.76%) |
Mar 17, 2015 | 51.00 | 51.36 | 50.63 | 50.81 | 3,791,791 | -0.43(-0.83%) |
Mar 16, 2015 | 50.88 | 51.65 | 50.85 | 51.23 | 4,781,584 | +0.74(+1.47%) |
Mar 13, 2015 | 50.92 | 50.92 | 50.06 | 50.49 | 4,566,226 | -0.45(-0.89%) |
Mar 12, 2015 | 50.52 | 51.06 | 50.46 | 50.94 | 5,168,248 | +0.68(+1.35%) |
Mar 11, 2015 | 50.79 | 50.91 | 50.10 | 50.27 | 7,301,153 | -0.28(-0.56%) |
Mar 10, 2015 | 50.21 | 51.06 | 50.06 | 50.55 | 7,790,768 | -0.04(-0.08%) |
Mar 09, 2015 | 50.75 | 51.08 | 50.58 | 50.59 | 4,878,516 | -0.14(-0.27%) |
Mar 06, 2015 | 51.81 | 51.81 | 50.45 | 50.73 | 9,436,381 | -1.77(-3.38%) |
Mar 05, 2015 | 52.30 | 52.71 | 52.22 | 52.50 | 3,787,361 | +0.34(+0.65%) |
Mar 04, 2015 | 52.19 | 52.45 | 51.82 | 52.16 | 4,098,107 | -0.29(-0.55%) |
Mar 03, 2015 | 52.15 | 52.45 | 51.84 | 52.45 | 5,450,269 | +0.30(+0.58%) |