Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.78 | 49.15 | 48.51 | 48.52 | 9,447,751 | -0.25(-0.51%) |
Feb 26, 2016 | 49.63 | 49.81 | 48.76 | 48.77 | 6,822,200 | -0.61(-1.24%) |
Feb 25, 2016 | 49.07 | 49.41 | 48.81 | 49.38 | 5,743,943 | +0.63(+1.29%) |
Feb 24, 2016 | 48.45 | 48.86 | 47.66 | 48.76 | 6,159,505 | +0.13(+0.26%) |
Feb 23, 2016 | 49.58 | 49.63 | 48.59 | 48.63 | 8,033,186 | -1.28(-2.56%) |
Feb 22, 2016 | 50.06 | 50.47 | 49.62 | 49.91 | 7,430,402 | -0.08(-0.16%) |
Feb 19, 2016 | 49.30 | 50.57 | 49.29 | 49.99 | 7,496,264 | +0.38(+0.76%) |
Feb 18, 2016 | 50.10 | 50.16 | 49.29 | 49.61 | 8,090,394 | -0.47(-0.94%) |
Feb 17, 2016 | 49.27 | 50.16 | 48.54 | 50.08 | 8,897,683 | +1.36(+2.80%) |
Feb 16, 2016 | 49.14 | 49.14 | 48.07 | 48.72 | 9,965,704 | +1.55(+3.29%) |
Feb 12, 2016 | 47.17 | 47.17 | 47.17 | 47.17 | 7,632,059 | +0.53(+1.14%) |
Feb 11, 2016 | 46.92 | 47.20 | 46.18 | 46.63 | 8,465,149 | -1.22(-2.55%) |
Feb 10, 2016 | 47.99 | 48.91 | 47.73 | 47.86 | 7,572,970 | +0.05(+0.10%) |
Feb 09, 2016 | 47.22 | 48.56 | 47.03 | 47.81 | 8,157,809 | +0.23(+0.49%) |
Feb 08, 2016 | 46.26 | 47.93 | 46.05 | 47.57 | 13,600,797 | +0.85(+1.83%) |
Feb 05, 2016 | 46.81 | 47.06 | 46.22 | 46.72 | 9,099,734 | -0.05(-0.12%) |
Feb 04, 2016 | 46.71 | 47.60 | 46.37 | 46.77 | 10,194,472 | -0.33(-0.70%) |
Feb 03, 2016 | 46.38 | 47.15 | 45.40 | 47.10 | 14,236,166 | +0.98(+2.12%) |
Feb 02, 2016 | 47.03 | 47.24 | 45.83 | 46.12 | 12,655,428 | -1.53(-3.21%) |
Feb 01, 2016 | 48.47 | 48.86 | 47.04 | 47.65 | 13,000,272 | -1.05(-2.16%) |
Jan 29, 2016 | 48.30 | 49.08 | 47.92 | 48.70 | 12,941,267 | +0.78(+1.64%) |
Jan 28, 2016 | 50.28 | 50.32 | 47.01 | 47.92 | 21,699,680 | -0.43(-0.89%) |
Jan 27, 2016 | 49.31 | 49.32 | 47.92 | 48.35 | 9,619,521 | -0.77(-1.56%) |
Jan 26, 2016 | 49.38 | 49.39 | 48.51 | 49.12 | 7,060,021 | -0.18(-0.37%) |
Jan 25, 2016 | 50.32 | 50.47 | 49.08 | 49.30 | 10,155,871 | -1.16(-2.30%) |
Jan 22, 2016 | 50.50 | 50.77 | 49.87 | 50.46 | 8,480,079 | +1.00(+2.01%) |
Jan 21, 2016 | 50.10 | 50.12 | 48.97 | 49.46 | 7,230,974 | -0.33(-0.66%) |
Jan 20, 2016 | 48.76 | 50.60 | 48.42 | 49.79 | 11,107,994 | +0.27(+0.54%) |
Jan 19, 2016 | 49.84 | 50.48 | 49.01 | 49.52 | 10,802,014 | +0.34(+0.68%) |
Jan 15, 2016 | 48.33 | 49.19 | 49.19 | 49.19 | 14,334,170 | -0.57(-1.15%) |
Jan 14, 2016 | 48.04 | 50.07 | 47.71 | 49.76 | 11,925,580 | +1.75(+3.64%) |
Jan 13, 2016 | 49.83 | 50.52 | 47.94 | 48.01 | 12,388,583 | -1.69(-3.40%) |
Jan 12, 2016 | 49.56 | 49.98 | 48.67 | 49.70 | 9,950,647 | +0.36(+0.73%) |
Jan 11, 2016 | 49.92 | 50.14 | 48.56 | 49.34 | 13,194,423 | -0.51(-1.02%) |
Jan 08, 2016 | 51.40 | 51.55 | 49.75 | 49.85 | 11,584,645 | -1.30(-2.54%) |
Jan 07, 2016 | 51.59 | 52.23 | 50.89 | 51.15 | 10,767,273 | -1.46(-2.77%) |
Jan 06, 2016 | 52.86 | 53.49 | 52.38 | 52.61 | 8,539,861 | -0.94(-1.76%) |
Jan 05, 2016 | 52.89 | 53.98 | 52.82 | 53.55 | 9,971,722 | +1.03(+1.97%) |
Jan 04, 2016 | 52.85 | 53.21 | 52.01 | 52.52 | 9,079,046 | -1.38(-2.56%) |
Dec 31, 2015 | 54.15 | 53.90 | 53.90 | 53.90 | 5,114,332 | -0.57(-1.05%) |
Dec 30, 2015 | 54.45 | 54.87 | 54.33 | 54.47 | 4,398,099 | +0.13(+0.23%) |
Dec 29, 2015 | 54.15 | 54.65 | 54.04 | 54.34 | 5,181,327 | +0.44(+0.82%) |
Dec 28, 2015 | 53.58 | 53.91 | 53.48 | 53.90 | 3,855,095 | +0.16(+0.29%) |
Dec 24, 2015 | 53.59 | 53.74 | 53.74 | 53.74 | 2,140,871 | -0.02(-0.03%) |
Dec 23, 2015 | 53.42 | 53.84 | 53.18 | 53.76 | 5,196,106 | +0.53(+1.00%) |
Dec 22, 2015 | 53.22 | 53.33 | 52.49 | 53.23 | 4,261,644 | +0.21(+0.40%) |
Dec 21, 2015 | 53.17 | 53.49 | 52.45 | 53.02 | 5,292,495 | +0.31(+0.59%) |
Dec 18, 2015 | 53.62 | 53.91 | 52.70 | 52.71 | 12,664,609 | -1.28(-2.37%) |
Dec 17, 2015 | 55.16 | 55.22 | 53.93 | 53.98 | 9,071,112 | -1.11(-2.02%) |
Dec 16, 2015 | 54.82 | 55.20 | 53.82 | 55.10 | 7,995,560 | +0.38(+0.70%) |
Dec 15, 2015 | 54.00 | 54.92 | 54.00 | 54.72 | 10,587,821 | +1.23(+2.30%) |
Dec 14, 2015 | 52.90 | 53.52 | 52.47 | 53.49 | 7,656,622 | +0.79(+1.51%) |
Dec 11, 2015 | 53.72 | 53.35 | 52.57 | 52.69 | 5,373,401 | -1.03(-1.91%) |
Dec 10, 2015 | 53.42 | 54.09 | 53.12 | 53.72 | 4,856,233 | +0.30(+0.55%) |
Dec 09, 2015 | 53.84 | 54.07 | 53.20 | 53.42 | 6,179,217 | -0.65(-1.21%) |
Dec 08, 2015 | 53.28 | 54.42 | 53.26 | 54.08 | 6,692,894 | +0.44(+0.81%) |
Dec 07, 2015 | 53.77 | 54.12 | 53.36 | 53.64 | 6,244,109 | -0.21(-0.39%) |
Dec 04, 2015 | 52.11 | 54.01 | 52.09 | 53.85 | 8,694,836 | +2.07(+4.00%) |
Dec 03, 2015 | 52.67 | 53.02 | 51.54 | 51.78 | 8,732,358 | -1.04(-1.96%) |
Dec 02, 2015 | 53.47 | 54.32 | 52.72 | 52.82 | 7,603,213 | -0.37(-0.70%) |
Dec 01, 2015 | 52.63 | 53.27 | 52.15 | 53.19 | 7,096,194 | +0.97(+1.87%) |
Nov 30, 2015 | 52.87 | 52.98 | 52.09 | 52.22 | 7,909,683 | -0.65(-1.24%) |
Nov 27, 2015 | 53.05 | 53.33 | 52.84 | 52.87 | 1,777,509 | -0.18(-0.34%) |
Nov 25, 2015 | 52.85 | 53.05 | 53.05 | 53.05 | 4,757,221 | +0.20(+0.38%) |
Nov 24, 2015 | 52.70 | 52.95 | 52.39 | 52.85 | 7,728,746 | -0.13(-0.25%) |
Nov 23, 2015 | 52.85 | 53.35 | 52.53 | 52.98 | 7,191,647 | +0.13(+0.25%) |
Nov 20, 2015 | 52.50 | 53.77 | 52.33 | 52.85 | 7,767,082 | +0.69(+1.31%) |
Nov 19, 2015 | 52.53 | 52.89 | 52.00 | 52.16 | 5,146,330 | -0.52(-0.99%) |
Nov 18, 2015 | 51.43 | 52.76 | 51.40 | 52.68 | 7,917,060 | +1.47(+2.86%) |
Nov 17, 2015 | 50.59 | 51.90 | 50.39 | 51.22 | 6,360,640 | +0.55(+1.09%) |
Nov 16, 2015 | 49.99 | 50.75 | 49.64 | 50.66 | 5,970,805 | +0.68(+1.36%) |
Nov 13, 2015 | 49.67 | 50.28 | 49.53 | 49.99 | 8,006,841 | +0.34(+0.67%) |
Nov 12, 2015 | 49.94 | 50.40 | 49.63 | 49.65 | 5,181,282 | -0.41(-0.81%) |
Nov 11, 2015 | 50.95 | 50.95 | 50.02 | 50.06 | 5,120,108 | -0.63(-1.25%) |
Nov 10, 2015 | 50.67 | 51.11 | 50.42 | 50.69 | 5,164,116 | +0.05(+0.09%) |
Nov 09, 2015 | 50.71 | 50.99 | 50.29 | 50.64 | 5,110,361 | -0.36(-0.70%) |
Nov 06, 2015 | 51.02 | 51.10 | 49.98 | 51.00 | 7,063,551 | -0.08(-0.15%) |
Nov 05, 2015 | 51.26 | 51.43 | 50.80 | 51.08 | 5,028,269 | -0.05(-0.11%) |
Nov 04, 2015 | 51.38 | 51.54 | 50.66 | 51.13 | 6,726,861 | -0.36(-0.70%) |
Nov 03, 2015 | 51.25 | 51.64 | 50.73 | 51.49 | 7,071,128 | +0.26(+0.50%) |
Nov 02, 2015 | 51.86 | 52.13 | 51.09 | 51.23 | 9,635,412 | -0.16(-0.30%) |
Oct 30, 2015 | 52.47 | 52.67 | 51.39 | 51.39 | 8,287,847 | -1.06(-2.02%) |
Oct 29, 2015 | 52.60 | 53.36 | 52.19 | 52.45 | 5,865,336 | -0.22(-0.41%) |
Oct 28, 2015 | 52.06 | 53.12 | 51.52 | 52.67 | 8,273,038 | +0.62(+1.18%) |
Oct 27, 2015 | 51.04 | 52.19 | 50.61 | 52.05 | 11,647,229 | +1.75(+3.49%) |
Oct 26, 2015 | 50.45 | 51.25 | 50.14 | 50.30 | 8,569,863 | -0.48(-0.94%) |
Oct 23, 2015 | 49.54 | 51.07 | 49.46 | 50.77 | 10,371,472 | +1.54(+3.13%) |
Oct 22, 2015 | 48.99 | 49.40 | 48.07 | 49.23 | 10,148,447 | +0.52(+1.07%) |
Oct 21, 2015 | 50.06 | 50.08 | 47.92 | 48.71 | 10,389,734 | -1.08(-2.16%) |
Oct 20, 2015 | 50.59 | 50.64 | 49.15 | 49.78 | 7,655,267 | -0.93(-1.83%) |
Oct 19, 2015 | 50.25 | 51.03 | 50.07 | 50.71 | 7,730,220 | +0.46(+0.91%) |
Oct 16, 2015 | 49.90 | 50.42 | 49.68 | 50.25 | 7,596,564 | +0.68(+1.37%) |
Oct 15, 2015 | 48.35 | 49.65 | 48.05 | 49.57 | 5,956,412 | +1.20(+2.48%) |
Oct 14, 2015 | 48.62 | 49.29 | 48.24 | 48.37 | 5,720,208 | -0.20(-0.42%) |
Oct 13, 2015 | 48.75 | 49.35 | 48.41 | 48.58 | 9,317,764 | -0.29(-0.59%) |
Oct 12, 2015 | 47.52 | 49.01 | 47.26 | 48.86 | 7,556,243 | +0.99(+2.07%) |
Oct 09, 2015 | 46.66 | 47.95 | 46.61 | 47.88 | 12,181,663 | +0.72(+1.54%) |
Oct 08, 2015 | 46.91 | 47.43 | 46.44 | 47.15 | 8,042,974 | -0.03(-0.07%) |
Oct 07, 2015 | 46.73 | 47.83 | 46.02 | 47.18 | 10,579,637 | +0.52(+1.12%) |
Oct 06, 2015 | 48.13 | 48.41 | 45.50 | 46.66 | 12,930,323 | -1.63(-3.37%) |
Oct 05, 2015 | 48.83 | 49.26 | 47.80 | 48.29 | 10,317,940 | -0.20(-0.42%) |
Oct 02, 2015 | 46.04 | 49.23 | 45.94 | 48.49 | 17,360,834 | +1.70(+3.63%) |
Oct 01, 2015 | 46.18 | 47.16 | 45.95 | 46.79 | 14,475,543 | +0.66(+1.44%) |
Sep 30, 2015 | 46.32 | 46.45 | 45.67 | 46.13 | 14,468,580 | +0.48(+1.06%) |
Sep 29, 2015 | 44.86 | 46.40 | 44.46 | 45.65 | 13,579,397 | +1.15(+2.59%) |
Sep 28, 2015 | 46.30 | 46.41 | 44.16 | 44.49 | 14,218,025 | -2.15(-4.61%) |
Sep 25, 2015 | 48.26 | 48.38 | 46.17 | 46.65 | 12,175,495 | -1.21(-2.52%) |
Sep 24, 2015 | 47.44 | 48.02 | 46.81 | 47.85 | 8,240,002 | +0.05(+0.10%) |
Sep 23, 2015 | 48.28 | 48.55 | 47.60 | 47.81 | 6,155,887 | -0.27(-0.56%) |
Sep 22, 2015 | 47.98 | 48.70 | 47.50 | 48.08 | 9,760,405 | -0.49(-1.00%) |
Sep 21, 2015 | 49.88 | 50.08 | 48.16 | 48.57 | 13,267,394 | -1.25(-2.52%) |
Sep 18, 2015 | 48.15 | 50.08 | 48.04 | 49.82 | 24,085,830 | +1.66(+3.46%) |
Sep 17, 2015 | 47.55 | 48.88 | 47.45 | 48.16 | 9,552,098 | +0.45(+0.94%) |
Sep 16, 2015 | 46.65 | 47.83 | 46.54 | 47.71 | 12,334,416 | +1.18(+2.53%) |
Sep 15, 2015 | 45.90 | 46.61 | 45.56 | 46.53 | 9,285,511 | +0.71(+1.55%) |
Sep 14, 2015 | 45.99 | 46.32 | 45.55 | 45.82 | 6,406,399 | -0.04(-0.08%) |
Sep 11, 2015 | 45.30 | 45.90 | 45.29 | 45.86 | 12,428,865 | +0.36(+0.80%) |
Sep 10, 2015 | 45.08 | 45.80 | 44.94 | 45.49 | 9,712,079 | +0.56(+1.24%) |
Sep 09, 2015 | 46.04 | 46.09 | 44.80 | 44.93 | 10,242,781 | -0.74(-1.63%) |
Sep 08, 2015 | 45.21 | 45.75 | 43.61 | 45.68 | 14,770,510 | +1.31(+2.95%) |
Sep 04, 2015 | 44.97 | 44.37 | 44.37 | 44.37 | 11,995,870 | -1.12(-2.47%) |
Sep 03, 2015 | 46.78 | 47.21 | 45.38 | 45.49 | 10,629,190 | -0.67(-1.44%) |
Sep 02, 2015 | 45.65 | 46.24 | 45.34 | 46.16 | 9,323,303 | +1.09(+2.42%) |
Sep 01, 2015 | 45.34 | 45.91 | 44.86 | 45.07 | 11,464,775 | -0.98(-2.14%) |
Aug 31, 2015 | 46.96 | 47.23 | 45.90 | 46.05 | 7,326,789 | -0.88(-1.88%) |
Aug 28, 2015 | 46.63 | 47.27 | 46.28 | 46.93 | 6,878,679 | -0.16(-0.35%) |
Aug 27, 2015 | 46.85 | 47.14 | 46.06 | 47.09 | 9,617,300 | +0.61(+1.32%) |
Aug 26, 2015 | 45.93 | 46.55 | 44.72 | 46.48 | 13,232,840 | +1.66(+3.71%) |
Aug 25, 2015 | 46.61 | 46.88 | 44.82 | 44.82 | 10,519,453 | -0.60(-1.31%) |
Aug 24, 2015 | 44.90 | 47.19 | 40.13 | 45.41 | 19,648,326 | -1.87(-3.96%) |
Aug 21, 2015 | 48.21 | 48.65 | 47.24 | 47.29 | 9,707,027 | -1.27(-2.62%) |
Aug 20, 2015 | 49.16 | 49.39 | 48.56 | 48.56 | 6,888,538 | -1.09(-2.20%) |
Aug 19, 2015 | 48.99 | 50.31 | 48.95 | 49.65 | 6,774,658 | -0.12(-0.25%) |
Aug 18, 2015 | 49.17 | 50.04 | 49.14 | 49.77 | 10,321,525 | +0.63(+1.28%) |
Aug 17, 2015 | 48.56 | 49.25 | 48.45 | 49.15 | 5,157,791 | +0.30(+0.62%) |
Aug 14, 2015 | 48.36 | 49.00 | 48.33 | 48.84 | 7,827,034 | +0.51(+1.06%) |
Aug 13, 2015 | 48.32 | 48.54 | 47.85 | 48.33 | 4,761,472 | +0.02(+0.05%) |
Aug 12, 2015 | 48.25 | 48.47 | 47.44 | 48.31 | 8,765,955 | -0.21(-0.43%) |
Aug 11, 2015 | 49.10 | 49.39 | 48.29 | 48.52 | 6,985,555 | -0.95(-1.93%) |
Aug 10, 2015 | 49.53 | 49.83 | 49.43 | 49.47 | 7,337,272 | +0.37(+0.76%) |
Aug 07, 2015 | 49.17 | 49.24 | 48.13 | 49.10 | 9,587,759 | -0.10(-0.20%) |
Aug 06, 2015 | 50.43 | 50.54 | 49.05 | 49.20 | 6,111,955 | -1.18(-2.34%) |
Aug 05, 2015 | 50.42 | 50.70 | 50.38 | 50.38 | 5,040,396 | +0.17(+0.34%) |
Aug 04, 2015 | 50.70 | 50.76 | 50.06 | 50.21 | 5,022,881 | -0.39(-0.77%) |
Aug 03, 2015 | 51.07 | 51.21 | 50.09 | 50.59 | 5,955,667 | -0.23(-0.46%) |
Jul 31, 2015 | 50.18 | 51.71 | 50.05 | 50.83 | 10,273,668 | +0.91(+1.83%) |
Jul 30, 2015 | 49.98 | 50.20 | 49.42 | 49.91 | 5,383,022 | -0.33(-0.66%) |
Jul 29, 2015 | 50.32 | 50.42 | 49.80 | 50.25 | 6,354,521 | +0.18(+0.36%) |
Jul 28, 2015 | 49.91 | 50.11 | 49.64 | 50.07 | 11,846,564 | +0.28(+0.56%) |
Jul 27, 2015 | 50.87 | 50.87 | 49.78 | 49.79 | 11,929,665 | -1.30(-2.55%) |
Jul 24, 2015 | 52.71 | 52.71 | 51.09 | 51.09 | 8,868,057 | -1.75(-3.31%) |
Jul 23, 2015 | 53.94 | 53.94 | 52.45 | 52.84 | 11,554,213 | -0.88(-1.63%) |
Jul 22, 2015 | 53.27 | 53.85 | 53.02 | 53.71 | 10,055,024 | +0.39(+0.73%) |
Jul 21, 2015 | 54.29 | 54.36 | 53.32 | 53.33 | 7,887,006 | -0.85(-1.57%) |
Jul 20, 2015 | 54.54 | 54.62 | 53.99 | 54.18 | 6,144,917 | +0.53(+0.98%) |
Jul 17, 2015 | 53.63 | 53.70 | 53.34 | 53.65 | 4,549,557 | -0.07(-0.13%) |
Jul 16, 2015 | 53.95 | 54.16 | 53.71 | 53.72 | 5,346,228 | +0.08(+0.14%) |
Jul 15, 2015 | 54.16 | 54.53 | 53.50 | 53.65 | 6,738,836 | -0.60(-1.11%) |
Jul 14, 2015 | 53.94 | 54.42 | 53.78 | 54.25 | 4,579,765 | +0.31(+0.57%) |
Jul 13, 2015 | 53.93 | 54.09 | 53.63 | 53.94 | 5,905,598 | +0.30(+0.56%) |
Jul 10, 2015 | 53.17 | 53.81 | 52.96 | 53.64 | 7,908,314 | +1.07(+2.03%) |
Jul 09, 2015 | 53.00 | 53.16 | 52.57 | 52.57 | 6,397,551 | +0.12(+0.22%) |
Jul 08, 2015 | 52.56 | 52.87 | 52.24 | 52.45 | 7,980,149 | -0.38(-0.72%) |
Jul 07, 2015 | 52.57 | 52.96 | 51.95 | 52.83 | 6,175,653 | +0.57(+1.08%) |
Jul 06, 2015 | 52.01 | 52.80 | 51.89 | 52.27 | 7,615,487 | +0.02(+0.03%) |
Jul 02, 2015 | 52.55 | 52.25 | 52.25 | 52.25 | 6,721,081 | -0.15(-0.28%) |
Jul 01, 2015 | 51.45 | 52.43 | 51.38 | 52.40 | 9,667,912 | +1.16(+2.27%) |
Jun 30, 2015 | 51.31 | 51.37 | 50.78 | 51.24 | 8,098,099 | +0.44(+0.86%) |
Jun 29, 2015 | 51.78 | 51.97 | 50.74 | 50.80 | 6,117,332 | -1.21(-2.32%) |
Jun 26, 2015 | 51.62 | 52.11 | 51.55 | 52.01 | 22,438,446 | +0.54(+1.05%) |
Jun 25, 2015 | 51.59 | 52.05 | 51.39 | 51.47 | 6,620,008 | +0.02(+0.04%) |
Jun 24, 2015 | 51.81 | 51.88 | 51.37 | 51.45 | 5,330,552 | -0.40(-0.77%) |
Jun 23, 2015 | 51.78 | 52.47 | 51.71 | 51.85 | 7,324,025 | +0.21(+0.40%) |
Jun 22, 2015 | 51.83 | 52.15 | 51.54 | 51.64 | 5,619,291 | +0.20(+0.39%) |
Jun 19, 2015 | 51.20 | 51.93 | 51.20 | 51.44 | 10,951,206 | +0.14(+0.27%) |
Jun 18, 2015 | 51.07 | 51.76 | 51.07 | 51.30 | 7,124,061 | +0.25(+0.48%) |
Jun 17, 2015 | 50.61 | 51.21 | 50.45 | 51.05 | 8,354,028 | +0.25(+0.50%) |
Jun 16, 2015 | 50.41 | 50.81 | 50.14 | 50.80 | 4,350,520 | +0.42(+0.84%) |
Jun 15, 2015 | 49.97 | 50.67 | 49.48 | 50.37 | 7,891,263 | +0.11(+0.21%) |
Jun 12, 2015 | 50.58 | 50.78 | 49.97 | 50.27 | 8,216,307 | -0.44(-0.87%) |
Jun 11, 2015 | 50.65 | 50.82 | 50.47 | 50.71 | 7,931,044 | +0.25(+0.49%) |
Jun 10, 2015 | 50.30 | 50.74 | 50.09 | 50.46 | 10,463,580 | +0.35(+0.69%) |
Jun 09, 2015 | 50.25 | 50.37 | 49.97 | 50.11 | 9,264,960 | -0.18(-0.37%) |
Jun 08, 2015 | 50.71 | 50.85 | 50.17 | 50.30 | 9,012,390 | -0.68(-1.33%) |
Jun 05, 2015 | 50.48 | 51.02 | 50.07 | 50.98 | 9,996,592 | +0.33(+0.65%) |
Jun 04, 2015 | 50.32 | 51.41 | 50.19 | 50.64 | 13,905,670 | +0.05(+0.11%) |
Jun 03, 2015 | 50.55 | 51.00 | 50.38 | 50.59 | 7,380,635 | -0.08(-0.15%) |
Jun 02, 2015 | 51.24 | 51.24 | 50.26 | 50.67 | 12,882,890 | -0.52(-1.02%) |
Jun 01, 2015 | 51.31 | 51.83 | 51.05 | 51.19 | 22,930,178 | +1.45(+2.91%) |
May 29, 2015 | 53.25 | 53.46 | 48.63 | 49.74 | 36,898,620 | -3.50(-6.58%) |
May 28, 2015 | 52.58 | 53.31 | 52.51 | 53.25 | 6,017,613 | +0.58(+1.10%) |
May 27, 2015 | 52.09 | 52.87 | 51.93 | 52.67 | 8,586,249 | +0.69(+1.33%) |
May 26, 2015 | 52.38 | 52.55 | 51.76 | 51.98 | 7,397,411 | -0.62(-1.17%) |
May 22, 2015 | 52.92 | 52.59 | 52.59 | 52.59 | 5,738,820 | -0.45(-0.86%) |
May 21, 2015 | 53.09 | 53.14 | 52.72 | 53.05 | 5,178,228 | -0.15(-0.28%) |
May 20, 2015 | 52.68 | 53.79 | 52.58 | 53.19 | 9,583,955 | +0.62(+1.19%) |
May 19, 2015 | 52.39 | 52.74 | 52.29 | 52.57 | 5,114,418 | +0.21(+0.40%) |
May 18, 2015 | 52.08 | 52.46 | 52.05 | 52.36 | 5,568,629 | +0.28(+0.53%) |
May 15, 2015 | 52.06 | 52.46 | 51.65 | 52.08 | 8,701,880 | +0.15(+0.28%) |
May 14, 2015 | 51.51 | 52.27 | 51.11 | 51.94 | 8,462,914 | +0.04(+0.07%) |
May 13, 2015 | 52.01 | 52.37 | 51.61 | 51.90 | 5,952,798 | -0.08(-0.15%) |
May 12, 2015 | 52.01 | 52.11 | 51.67 | 51.98 | 6,527,865 | -0.47(-0.90%) |
May 11, 2015 | 51.58 | 52.69 | 51.55 | 52.45 | 9,367,955 | +0.91(+1.76%) |
May 08, 2015 | 50.51 | 51.56 | 50.51 | 51.54 | 7,096,316 | +1.45(+2.89%) |
May 07, 2015 | 49.72 | 50.24 | 49.67 | 50.09 | 5,635,861 | +0.29(+0.59%) |
May 06, 2015 | 50.17 | 50.17 | 49.61 | 49.80 | 8,374,560 | -0.28(-0.55%) |
May 05, 2015 | 49.82 | 50.31 | 49.82 | 50.07 | 7,882,551 | -0.22(-0.44%) |
May 04, 2015 | 49.86 | 50.46 | 49.84 | 50.30 | 6,032,601 | +0.51(+1.02%) |
May 01, 2015 | 49.50 | 49.85 | 49.40 | 49.79 | 5,743,433 | +0.72(+1.46%) |
Apr 30, 2015 | 49.48 | 49.79 | 48.83 | 49.07 | 8,850,539 | -0.43(-0.87%) |
Apr 29, 2015 | 49.58 | 50.04 | 48.96 | 49.50 | 6,476,572 | -0.19(-0.39%) |
Apr 28, 2015 | 49.83 | 49.94 | 48.82 | 49.70 | 11,398,977 | -0.48(-0.95%) |
Apr 27, 2015 | 50.86 | 50.94 | 49.84 | 50.17 | 9,751,171 | -0.49(-0.97%) |
Apr 24, 2015 | 50.68 | 50.91 | 50.21 | 50.67 | 7,004,315 | -0.15(-0.30%) |
Apr 23, 2015 | 51.04 | 51.13 | 50.58 | 50.82 | 5,769,650 | -0.46(-0.90%) |
Apr 22, 2015 | 51.45 | 51.57 | 51.09 | 51.28 | 6,950,074 | -0.16(-0.31%) |
Apr 21, 2015 | 51.67 | 52.00 | 50.91 | 51.45 | 8,761,513 | +0.73(+1.44%) |
Apr 20, 2015 | 50.61 | 51.01 | 50.24 | 50.71 | 12,158,609 | +0.39(+0.78%) |
Apr 17, 2015 | 50.88 | 51.02 | 49.91 | 50.32 | 18,682,630 | +1.29(+2.62%) |
Apr 16, 2015 | 48.74 | 49.16 | 48.46 | 49.03 | 5,334,102 | +0.19(+0.39%) |
Apr 15, 2015 | 49.58 | 49.92 | 48.84 | 48.84 | 9,163,795 | -0.46(-0.94%) |
Apr 14, 2015 | 49.42 | 49.60 | 48.94 | 49.30 | 5,823,524 | +0.06(+0.13%) |
Apr 13, 2015 | 49.46 | 50.44 | 49.23 | 49.24 | 8,071,260 | -0.53(-1.07%) |
Apr 10, 2015 | 48.78 | 49.97 | 48.66 | 49.77 | 6,438,934 | +0.91(+1.86%) |
Apr 09, 2015 | 48.92 | 49.36 | 48.48 | 48.87 | 5,334,396 | -0.05(-0.09%) |
Apr 08, 2015 | 48.57 | 49.17 | 48.43 | 48.91 | 5,427,765 | +0.40(+0.83%) |
Apr 07, 2015 | 48.82 | 49.20 | 48.50 | 48.51 | 5,607,718 | +0.00(+0.00%) |
Apr 06, 2015 | 48.31 | 48.94 | 48.31 | 48.51 | 6,734,780 | -0.18(-0.36%) |
Apr 02, 2015 | 49.07 | 48.69 | 48.69 | 48.69 | 6,526,722 | -0.25(-0.52%) |
Apr 01, 2015 | 49.44 | 49.44 | 48.42 | 48.94 | 11,475,600 | -0.44(-0.89%) |
Mar 31, 2015 | 50.13 | 50.33 | 49.38 | 49.38 | 10,218,542 | -0.96(-1.92%) |
Mar 30, 2015 | 50.20 | 50.62 | 49.99 | 50.35 | 5,432,550 | +0.38(+0.77%) |
Mar 27, 2015 | 49.91 | 50.61 | 49.76 | 49.96 | 6,484,294 | +0.20(+0.40%) |
Mar 26, 2015 | 49.43 | 50.16 | 49.11 | 49.76 | 7,575,354 | +0.23(+0.46%) |
Mar 25, 2015 | 50.30 | 50.83 | 49.50 | 49.53 | 9,144,417 | -0.76(-1.51%) |
Mar 24, 2015 | 51.16 | 51.49 | 50.18 | 50.29 | 13,757,326 | -1.45(-2.80%) |
Mar 23, 2015 | 51.85 | 52.15 | 51.52 | 51.74 | 5,907,689 | -0.14(-0.27%) |
Mar 20, 2015 | 52.83 | 52.98 | 51.86 | 51.88 | 13,085,307 | -0.43(-0.82%) |
Mar 19, 2015 | 52.34 | 52.58 | 52.13 | 52.31 | 5,326,997 | -0.11(-0.22%) |
Mar 18, 2015 | 51.50 | 52.59 | 51.13 | 52.42 | 8,675,480 | +0.65(+1.26%) |
Mar 17, 2015 | 51.76 | 51.94 | 51.49 | 51.77 | 6,914,467 | -0.31(-0.60%) |
Mar 16, 2015 | 51.38 | 52.21 | 51.36 | 52.08 | 8,380,573 | +0.89(+1.73%) |
Mar 13, 2015 | 50.86 | 51.65 | 50.81 | 51.20 | 6,822,917 | +0.17(+0.33%) |
Mar 12, 2015 | 50.37 | 51.59 | 50.32 | 51.03 | 9,869,056 | +0.80(+1.60%) |
Mar 11, 2015 | 50.61 | 50.76 | 50.09 | 50.22 | 6,290,451 | +0.05(+0.11%) |
Mar 10, 2015 | 50.36 | 50.91 | 49.73 | 50.17 | 8,329,906 | -0.64(-1.25%) |
Mar 09, 2015 | 49.96 | 50.95 | 49.82 | 50.81 | 9,681,586 | +0.95(+1.90%) |
Mar 06, 2015 | 50.69 | 50.69 | 49.66 | 49.86 | 8,528,058 | -0.71(-1.41%) |
Mar 05, 2015 | 50.52 | 51.43 | 50.29 | 50.57 | 16,396,495 | +0.29(+0.58%) |
Mar 04, 2015 | 47.28 | 50.46 | 47.41 | 50.28 | 22,793,942 | +2.87(+6.06%) |
Mar 03, 2015 | 47.66 | 47.66 | 46.96 | 47.41 | 5,530,724 | -0.29(-0.61%) |