Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.07 | 3,976,989 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,034 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.90 | 3,916,863 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,046 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,314 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,421 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,359 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.25 | 4,157,434 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,620 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,345 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,145 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.21 | 4,682,899 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,254 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.83 | 55.00 | 4,112,625 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.09 | 54.35 | 54.65 | 6,436,813 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,137,887 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.69 | 54.65 | 6,632,852 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,601 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,404 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,452 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.27 | 52.08 | 17,102,754 | +0.20(+0.38%) |
Mar 01, 2016 | 52.81 | 52.85 | 51.42 | 51.88 | 8,595,188 | -0.66(-1.25%) |
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,628 | +0.18(+0.34%) |
Feb 26, 2016 | 53.81 | 53.98 | 52.31 | 52.36 | 6,009,864 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.94 | 54.07 | 4,939,916 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,097 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,982,979 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.53 | 52.94 | 5,504,917 | +0.21(+0.39%) |
Feb 19, 2016 | 53.71 | 53.71 | 52.48 | 52.73 | 8,867,532 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,231,977 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.17 | 53.24 | 53.40 | 7,051,225 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,228 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.93 | 53.93 | 53.93 | 6,390,947 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,636 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.26 | 5,845,706 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,449 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,494 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,031,903 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,494,869 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.73 | 54.99 | 7,019,136 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,667 | -0.17(-0.32%) |
Feb 01, 2016 | 52.62 | 54.37 | 52.51 | 53.89 | 9,611,225 | +1.19(+2.26%) |
Jan 29, 2016 | 51.79 | 52.78 | 51.75 | 52.70 | 6,889,987 | +1.28(+2.49%) |
Jan 28, 2016 | 50.51 | 51.77 | 50.28 | 51.42 | 3,277,488 | +0.74(+1.46%) |
Jan 27, 2016 | 50.39 | 51.02 | 50.16 | 50.68 | 2,981,793 | +0.13(+0.26%) |
Jan 26, 2016 | 50.39 | 51.23 | 50.21 | 50.55 | 3,716,504 | +0.29(+0.58%) |
Jan 25, 2016 | 50.53 | 50.60 | 50.06 | 50.25 | 3,426,381 | -0.27(-0.53%) |
Jan 22, 2016 | 50.10 | 50.56 | 49.66 | 50.52 | 4,516,866 | +0.76(+1.53%) |
Jan 21, 2016 | 50.18 | 50.49 | 49.24 | 49.76 | 6,431,351 | -0.23(-0.46%) |
Jan 20, 2016 | 50.79 | 51.09 | 49.45 | 49.99 | 5,132,486 | -1.22(-2.38%) |
Jan 19, 2016 | 50.72 | 51.34 | 50.46 | 51.21 | 4,543,037 | +0.76(+1.50%) |
Jan 15, 2016 | 50.03 | 50.45 | 50.45 | 50.45 | 6,885,072 | -0.20(-0.40%) |
Jan 14, 2016 | 50.21 | 50.98 | 49.80 | 50.65 | 5,208,080 | +0.47(+0.93%) |
Jan 13, 2016 | 49.95 | 50.64 | 49.90 | 50.18 | 3,747,169 | +0.30(+0.60%) |
Jan 12, 2016 | 50.49 | 50.58 | 49.41 | 49.88 | 4,251,714 | -0.39(-0.78%) |
Jan 11, 2016 | 49.87 | 50.43 | 49.83 | 50.28 | 4,241,720 | +0.55(+1.11%) |
Jan 08, 2016 | 49.83 | 50.17 | 49.63 | 49.72 | 3,140,367 | -0.11(-0.22%) |
Jan 07, 2016 | 49.73 | 50.23 | 49.62 | 49.83 | 4,125,882 | -0.46(-0.92%) |
Jan 06, 2016 | 49.77 | 50.52 | 49.60 | 50.30 | 3,404,411 | +0.11(+0.22%) |
Jan 05, 2016 | 49.82 | 50.29 | 49.12 | 50.18 | 3,867,291 | +0.36(+0.72%) |
Jan 04, 2016 | 49.65 | 49.84 | 49.11 | 49.83 | 5,094,083 | -0.14(-0.28%) |
Dec 31, 2015 | 50.49 | 49.97 | 49.97 | 49.97 | 4,285,489 | -0.56(-1.11%) |
Dec 30, 2015 | 50.65 | 50.81 | 50.48 | 50.53 | 2,946,240 | -0.13(-0.25%) |
Dec 29, 2015 | 50.59 | 50.92 | 50.51 | 50.65 | 2,776,937 | +0.31(+0.63%) |
Dec 28, 2015 | 50.22 | 50.58 | 50.11 | 50.34 | 3,360,106 | -0.08(-0.17%) |
Dec 24, 2015 | 50.39 | 50.42 | 50.42 | 50.42 | 1,454,737 | +0.03(+0.06%) |
Dec 23, 2015 | 49.80 | 50.61 | 49.76 | 50.39 | 3,911,449 | +0.73(+1.48%) |
Dec 22, 2015 | 49.24 | 49.80 | 48.76 | 49.66 | 4,213,278 | +0.80(+1.63%) |
Dec 21, 2015 | 48.97 | 49.18 | 48.53 | 48.86 | 3,032,682 | +0.15(+0.30%) |
Dec 18, 2015 | 49.05 | 49.24 | 48.14 | 48.71 | 8,768,014 | -0.63(-1.28%) |
Dec 17, 2015 | 49.04 | 49.71 | 48.79 | 49.34 | 6,007,560 | +0.33(+0.67%) |
Dec 16, 2015 | 48.50 | 49.20 | 48.37 | 49.02 | 6,782,982 | +0.83(+1.73%) |
Dec 15, 2015 | 47.99 | 48.67 | 47.78 | 48.18 | 6,048,269 | +0.27(+0.57%) |
Dec 14, 2015 | 47.46 | 47.94 | 47.07 | 47.91 | 5,207,750 | +0.43(+0.90%) |
Dec 11, 2015 | 47.03 | 47.57 | 46.93 | 47.48 | 6,758,383 | +0.29(+0.61%) |
Dec 10, 2015 | 47.91 | 47.92 | 47.11 | 47.20 | 4,246,940 | -0.83(-1.72%) |
Dec 09, 2015 | 47.71 | 48.64 | 47.52 | 48.02 | 3,862,148 | +0.12(+0.25%) |
Dec 08, 2015 | 47.78 | 48.01 | 47.46 | 47.90 | 5,272,203 | -0.04(-0.09%) |
Dec 07, 2015 | 46.75 | 47.99 | 46.73 | 47.94 | 6,183,707 | +1.02(+2.18%) |
Dec 04, 2015 | 46.54 | 46.96 | 46.40 | 46.92 | 3,874,839 | +0.57(+1.22%) |
Dec 03, 2015 | 46.22 | 46.71 | 45.84 | 46.36 | 5,658,409 | +0.07(+0.15%) |
Dec 02, 2015 | 47.51 | 47.55 | 46.23 | 46.29 | 6,149,319 | -1.35(-2.84%) |
Dec 01, 2015 | 47.63 | 47.90 | 47.17 | 47.64 | 4,067,390 | +0.21(+0.44%) |
Nov 30, 2015 | 47.32 | 47.76 | 47.28 | 47.43 | 5,497,383 | +0.17(+0.37%) |
Nov 27, 2015 | 47.41 | 47.80 | 47.24 | 47.25 | 2,117,393 | -0.15(-0.31%) |
Nov 25, 2015 | 47.57 | 47.40 | 47.40 | 47.40 | 2,818,893 | -0.25(-0.53%) |
Nov 24, 2015 | 47.43 | 47.73 | 47.15 | 47.65 | 4,087,395 | +0.05(+0.10%) |
Nov 23, 2015 | 48.33 | 48.47 | 47.45 | 47.60 | 4,918,190 | -0.76(-1.58%) |
Nov 20, 2015 | 48.19 | 48.62 | 48.04 | 48.36 | 5,335,409 | +0.43(+0.89%) |
Nov 19, 2015 | 47.24 | 47.97 | 47.07 | 47.94 | 5,387,239 | +0.90(+1.92%) |
Nov 18, 2015 | 46.29 | 47.10 | 46.07 | 47.03 | 5,510,070 | +0.96(+2.08%) |
Nov 17, 2015 | 47.27 | 47.60 | 45.95 | 46.08 | 7,739,765 | -1.33(-2.81%) |
Nov 16, 2015 | 46.82 | 47.42 | 46.73 | 47.41 | 3,975,434 | +0.59(+1.26%) |
Nov 13, 2015 | 47.21 | 47.59 | 46.67 | 46.82 | 4,996,545 | -0.28(-0.59%) |
Nov 12, 2015 | 47.60 | 48.16 | 47.09 | 47.10 | 4,422,728 | -0.66(-1.38%) |
Nov 11, 2015 | 47.27 | 47.90 | 47.17 | 47.76 | 3,911,891 | +0.60(+1.28%) |
Nov 10, 2015 | 47.07 | 47.45 | 46.99 | 47.15 | 4,382,500 | +0.16(+0.34%) |
Nov 09, 2015 | 46.73 | 47.62 | 46.55 | 47.00 | 7,815,902 | +0.15(+0.31%) |
Nov 06, 2015 | 48.39 | 48.44 | 46.37 | 46.85 | 10,723,821 | -2.55(-5.16%) |
Nov 05, 2015 | 49.64 | 49.91 | 48.88 | 49.40 | 5,915,475 | -0.33(-0.67%) |
Nov 04, 2015 | 49.83 | 50.16 | 49.58 | 49.73 | 4,546,806 | -0.21(-0.43%) |
Nov 03, 2015 | 49.68 | 50.04 | 49.44 | 49.95 | 4,171,281 | +0.04(+0.08%) |
Nov 02, 2015 | 49.37 | 49.98 | 49.15 | 49.91 | 4,808,015 | +0.49(+0.99%) |
Oct 30, 2015 | 49.53 | 49.71 | 49.28 | 49.42 | 4,221,566 | -0.07(-0.14%) |
Oct 29, 2015 | 49.22 | 49.52 | 48.61 | 49.49 | 5,700,403 | +0.01(+0.03%) |
Oct 28, 2015 | 50.13 | 50.40 | 48.90 | 49.47 | 3,714,728 | -0.59(-1.19%) |
Oct 27, 2015 | 49.96 | 50.38 | 49.80 | 50.07 | 4,477,727 | +0.11(+0.22%) |
Oct 26, 2015 | 51.12 | 51.12 | 49.50 | 49.96 | 7,415,737 | -1.03(-2.02%) |
Oct 23, 2015 | 51.77 | 52.02 | 50.89 | 50.99 | 2,972,183 | -0.91(-1.76%) |
Oct 22, 2015 | 51.18 | 52.06 | 51.03 | 51.90 | 3,562,198 | +0.83(+1.62%) |
Oct 21, 2015 | 51.14 | 51.43 | 50.86 | 51.07 | 2,933,396 | +0.11(+0.22%) |
Oct 20, 2015 | 50.81 | 51.22 | 50.69 | 50.96 | 3,536,503 | +0.08(+0.16%) |
Oct 19, 2015 | 50.81 | 51.01 | 50.29 | 50.88 | 3,158,112 | -0.01(-0.01%) |
Oct 16, 2015 | 51.05 | 51.28 | 50.79 | 50.88 | 3,724,483 | +0.08(+0.15%) |
Oct 15, 2015 | 50.26 | 50.88 | 49.98 | 50.81 | 3,337,933 | +0.79(+1.58%) |
Oct 14, 2015 | 50.17 | 50.43 | 49.96 | 50.02 | 3,220,214 | -0.13(-0.26%) |
Oct 13, 2015 | 50.30 | 50.54 | 49.96 | 50.15 | 3,458,200 | -0.20(-0.40%) |
Oct 12, 2015 | 49.96 | 50.80 | 49.96 | 50.35 | 3,332,793 | +0.39(+0.77%) |
Oct 09, 2015 | 50.43 | 50.64 | 49.79 | 49.96 | 4,442,403 | -0.51(-1.01%) |
Oct 08, 2015 | 50.06 | 50.63 | 49.88 | 50.47 | 3,390,502 | +0.23(+0.45%) |
Oct 07, 2015 | 50.58 | 50.77 | 50.19 | 50.25 | 5,926,219 | -0.29(-0.57%) |
Oct 06, 2015 | 50.47 | 50.78 | 50.02 | 50.54 | 6,504,839 | +0.01(+0.01%) |
Oct 05, 2015 | 50.01 | 50.68 | 49.63 | 50.53 | 4,566,225 | +0.77(+1.56%) |
Oct 02, 2015 | 49.31 | 49.78 | 48.77 | 49.75 | 5,962,463 | +0.89(+1.83%) |
Oct 01, 2015 | 49.78 | 49.87 | 48.40 | 48.86 | 4,933,318 | -0.88(-1.77%) |
Sep 30, 2015 | 49.06 | 49.79 | 48.85 | 49.74 | 4,642,322 | +0.84(+1.71%) |
Sep 29, 2015 | 48.70 | 49.02 | 48.42 | 48.90 | 4,024,319 | +0.19(+0.40%) |
Sep 28, 2015 | 48.81 | 49.27 | 48.63 | 48.71 | 4,358,946 | -0.18(-0.37%) |
Sep 25, 2015 | 48.61 | 49.38 | 48.34 | 48.89 | 4,776,374 | +0.27(+0.55%) |
Sep 24, 2015 | 47.62 | 48.72 | 47.47 | 48.62 | 5,458,643 | +0.85(+1.78%) |
Sep 23, 2015 | 47.83 | 47.96 | 47.33 | 47.77 | 2,782,412 | -0.04(-0.09%) |
Sep 22, 2015 | 48.11 | 48.43 | 47.67 | 47.81 | 4,895,608 | -0.62(-1.28%) |
Sep 21, 2015 | 47.92 | 48.52 | 47.88 | 48.43 | 3,632,862 | +0.41(+0.86%) |
Sep 18, 2015 | 47.88 | 48.44 | 47.83 | 48.02 | 7,706,097 | -0.32(-0.66%) |
Sep 17, 2015 | 47.87 | 49.08 | 47.72 | 48.34 | 6,116,713 | +0.50(+1.06%) |
Sep 16, 2015 | 47.65 | 48.00 | 47.45 | 47.83 | 4,932,657 | +0.41(+0.86%) |
Sep 15, 2015 | 47.27 | 47.64 | 46.80 | 47.42 | 4,333,581 | +0.19(+0.41%) |
Sep 14, 2015 | 47.29 | 47.61 | 47.09 | 47.23 | 3,075,578 | -0.02(-0.04%) |
Sep 11, 2015 | 46.77 | 47.27 | 46.51 | 47.25 | 4,407,187 | +0.41(+0.89%) |
Sep 10, 2015 | 47.16 | 47.36 | 46.66 | 46.84 | 4,665,221 | -0.33(-0.69%) |
Sep 09, 2015 | 48.14 | 48.23 | 47.09 | 47.16 | 4,741,760 | -0.80(-1.66%) |
Sep 08, 2015 | 47.57 | 47.96 | 47.39 | 47.96 | 4,187,255 | +0.76(+1.61%) |
Sep 04, 2015 | 47.50 | 47.20 | 47.20 | 47.20 | 4,754,966 | -0.71(-1.47%) |
Sep 03, 2015 | 48.08 | 48.22 | 47.73 | 47.90 | 3,368,842 | +0.08(+0.17%) |
Sep 02, 2015 | 48.18 | 48.25 | 47.48 | 47.82 | 5,064,615 | +0.08(+0.16%) |
Sep 01, 2015 | 48.58 | 48.60 | 47.47 | 47.74 | 5,515,868 | -1.29(-2.62%) |
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,587 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,199 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.58 | 50.14 | 6,888,549 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,828,888 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,314 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,653 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.61 | 52.46 | 53.04 | 8,723,841 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,378 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,728 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,624 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.65 | 52.91 | 3,473,423 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,822 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,442 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,452 | +0.76(+1.47%) |
Aug 11, 2015 | 51.32 | 51.89 | 50.99 | 51.49 | 5,018,112 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,327 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,154 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.50 | 5,993,969 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,417 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,122 | -0.71(-1.39%) |
Aug 03, 2015 | 50.81 | 51.34 | 50.80 | 51.26 | 4,029,020 | +0.51(+1.00%) |
Jul 31, 2015 | 50.74 | 51.24 | 50.63 | 50.76 | 4,037,744 | +0.53(+1.05%) |
Jul 30, 2015 | 49.75 | 50.38 | 49.70 | 50.23 | 3,625,370 | +0.23(+0.47%) |
Jul 29, 2015 | 49.87 | 50.11 | 49.52 | 50.00 | 4,088,990 | -0.01(-0.03%) |
Jul 28, 2015 | 49.78 | 50.18 | 49.70 | 50.01 | 4,741,950 | +0.09(+0.18%) |
Jul 27, 2015 | 49.07 | 50.13 | 49.07 | 49.92 | 4,539,025 | +0.90(+1.83%) |
Jul 24, 2015 | 48.94 | 49.25 | 48.72 | 49.03 | 2,659,027 | +0.09(+0.18%) |
Jul 23, 2015 | 49.41 | 49.45 | 48.57 | 48.94 | 4,911,528 | -0.55(-1.12%) |
Jul 22, 2015 | 49.55 | 49.93 | 49.44 | 49.49 | 4,849,936 | -0.03(-0.07%) |
Jul 21, 2015 | 50.06 | 50.06 | 49.25 | 49.52 | 4,298,957 | -0.58(-1.16%) |
Jul 20, 2015 | 50.33 | 50.33 | 49.76 | 50.11 | 4,236,476 | -0.21(-0.41%) |
Jul 17, 2015 | 50.94 | 51.11 | 50.26 | 50.31 | 5,527,003 | -0.85(-1.66%) |
Jul 16, 2015 | 50.68 | 51.28 | 50.65 | 51.16 | 4,588,413 | +0.54(+1.07%) |
Jul 15, 2015 | 50.40 | 50.71 | 50.17 | 50.62 | 3,687,416 | +0.15(+0.30%) |
Jul 14, 2015 | 50.99 | 51.16 | 50.26 | 50.47 | 4,931,656 | -0.38(-0.74%) |
Jul 13, 2015 | 50.99 | 51.25 | 50.56 | 50.84 | 4,088,664 | -0.01(-0.03%) |
Jul 10, 2015 | 50.86 | 51.40 | 50.59 | 50.86 | 3,482,650 | +0.21(+0.41%) |
Jul 09, 2015 | 51.25 | 51.45 | 50.39 | 50.65 | 6,580,579 | -0.49(-0.96%) |
Jul 08, 2015 | 51.17 | 51.68 | 51.08 | 51.15 | 4,267,973 | -0.33(-0.64%) |
Jul 07, 2015 | 50.07 | 51.77 | 50.07 | 51.47 | 9,997,091 | +1.66(+3.32%) |
Jul 06, 2015 | 49.49 | 49.92 | 49.39 | 49.82 | 4,138,656 | +0.22(+0.44%) |
Jul 02, 2015 | 49.02 | 49.60 | 49.60 | 49.60 | 4,938,815 | +0.99(+2.04%) |
Jul 01, 2015 | 48.42 | 48.64 | 48.03 | 48.61 | 3,469,490 | +0.31(+0.65%) |
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,525 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,422 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.81 | 48.19 | 48.55 | 6,634,923 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.78 | 48.33 | 48.33 | 4,241,831 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.51 | 48.51 | 7,177,590 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,468 | -0.88(-1.77%) |
Jun 22, 2015 | 50.24 | 50.30 | 49.86 | 49.97 | 3,284,581 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,668 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,989,876 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.20 | 49.98 | 5,646,700 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,681 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,281,965 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,396 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.83 | 5,011,783 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,136,901 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.33 | 5,290,941 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,120 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,287 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,808 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.56 | 50.28 | 50.74 | 8,137,699 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,465,860 | -0.65(-1.25%) |
Jun 01, 2015 | 52.15 | 52.22 | 51.76 | 51.97 | 5,888,791 | +0.18(+0.36%) |
May 29, 2015 | 52.08 | 52.15 | 51.69 | 51.79 | 4,556,420 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,446 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.86 | 52.12 | 4,078,612 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,169,897 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,144,996 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.99 | 52.08 | 4,668,755 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.08 | 52.34 | 4,965,194 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,094 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,399 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.08 | 4,875,025 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.84 | 50.76 | 51.62 | 7,474,729 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.97 | 50.63 | 50.91 | 6,588,740 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,711 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,870 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.95 | 52.18 | 4,992,511 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,512 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,290 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.68 | 51.57 | 51.60 | 5,645,792 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,639 | +0.04(+0.08%) |
May 01, 2015 | 52.59 | 52.87 | 52.02 | 52.72 | 4,228,254 | +0.22(+0.43%) |
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,184 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.64 | 53.08 | 5,723,509 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,537 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.96 | 52.91 | 53.03 | 4,227,498 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,638 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,884 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,161 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.73 | 52.56 | 52.83 | 4,894,107 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,794 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,502 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,782 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,193 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,878 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,823 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.68 | 3,238,125 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,825 | -0.20(-0.38%) |
Apr 08, 2015 | 52.45 | 52.52 | 51.90 | 52.31 | 4,681,696 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.10 | 52.41 | 52.55 | 5,454,987 | -0.40(-0.75%) |
Apr 06, 2015 | 52.41 | 53.28 | 52.29 | 52.95 | 7,783,865 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,401 | +0.09(+0.18%) |