Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.50 | 53.32 | 52.22 | 53.32 | 2,340,558 | +0.53(+1.01%) |
Apr 28, 2016 | 52.45 | 52.92 | 52.15 | 52.79 | 2,149,463 | -0.20(-0.37%) |
Apr 27, 2016 | 52.83 | 53.17 | 52.17 | 52.99 | 3,005,555 | +0.07(+0.13%) |
Apr 26, 2016 | 53.02 | 53.55 | 52.37 | 52.92 | 3,359,616 | +0.23(+0.43%) |
Apr 25, 2016 | 52.72 | 52.91 | 52.26 | 52.69 | 1,979,393 | -0.04(-0.08%) |
Apr 22, 2016 | 52.37 | 52.92 | 52.29 | 52.73 | 2,063,491 | +0.60(+1.14%) |
Apr 21, 2016 | 52.80 | 52.80 | 51.95 | 52.14 | 3,166,247 | -0.79(-1.50%) |
Apr 20, 2016 | 54.19 | 54.31 | 52.80 | 52.93 | 2,312,477 | -1.28(-2.36%) |
Apr 19, 2016 | 54.22 | 54.41 | 54.02 | 54.21 | 2,604,340 | +0.13(+0.24%) |
Apr 18, 2016 | 53.76 | 54.17 | 53.69 | 54.08 | 2,259,343 | +0.09(+0.17%) |
Apr 15, 2016 | 53.76 | 54.24 | 53.61 | 53.99 | 2,029,350 | +0.20(+0.37%) |
Apr 14, 2016 | 54.15 | 54.47 | 53.66 | 53.79 | 2,001,411 | -0.50(-0.93%) |
Apr 13, 2016 | 54.55 | 54.55 | 53.91 | 54.29 | 1,815,286 | -0.01(-0.01%) |
Apr 12, 2016 | 54.08 | 54.54 | 53.98 | 54.30 | 4,416,765 | -0.18(-0.34%) |
Apr 11, 2016 | 54.73 | 55.18 | 54.38 | 54.49 | 1,746,863 | -0.10(-0.18%) |
Apr 08, 2016 | 54.97 | 55.40 | 54.49 | 54.59 | 2,827,216 | -0.16(-0.30%) |
Apr 07, 2016 | 54.58 | 55.14 | 54.50 | 54.75 | 1,936,396 | -0.01(-0.03%) |
Apr 06, 2016 | 54.68 | 54.90 | 54.31 | 54.76 | 2,083,460 | +0.09(+0.16%) |
Apr 05, 2016 | 55.85 | 55.95 | 54.59 | 54.68 | 3,297,468 | -1.31(-2.34%) |
Apr 04, 2016 | 56.71 | 56.74 | 55.83 | 55.99 | 1,997,933 | -0.73(-1.29%) |
Apr 01, 2016 | 56.27 | 56.78 | 55.99 | 56.72 | 3,368,685 | +0.49(+0.87%) |
Mar 31, 2016 | 56.20 | 56.54 | 55.95 | 56.23 | 2,323,930 | +0.04(+0.06%) |
Mar 30, 2016 | 56.37 | 56.52 | 55.89 | 56.20 | 1,112,316 | -0.27(-0.48%) |
Mar 29, 2016 | 55.57 | 56.49 | 55.28 | 56.46 | 1,267,649 | +1.02(+1.84%) |
Mar 28, 2016 | 56.00 | 56.27 | 55.35 | 55.44 | 1,180,759 | -0.48(-0.85%) |
Mar 24, 2016 | 55.21 | 55.92 | 55.92 | 55.92 | 1,193,348 | +0.50(+0.90%) |
Mar 23, 2016 | 55.17 | 55.78 | 54.92 | 55.42 | 1,247,491 | +0.31(+0.57%) |
Mar 22, 2016 | 55.58 | 55.92 | 55.05 | 55.11 | 1,647,768 | -0.50(-0.89%) |
Mar 21, 2016 | 55.00 | 55.81 | 54.95 | 55.61 | 1,817,663 | +0.33(+0.60%) |
Mar 18, 2016 | 55.98 | 56.21 | 55.25 | 55.27 | 3,397,979 | -0.72(-1.28%) |
Mar 17, 2016 | 55.43 | 56.15 | 55.14 | 55.99 | 1,564,310 | +0.65(+1.18%) |
Mar 16, 2016 | 54.27 | 55.49 | 53.77 | 55.34 | 1,782,048 | +0.99(+1.83%) |
Mar 15, 2016 | 54.04 | 54.84 | 54.02 | 54.34 | 1,220,576 | +0.06(+0.10%) |
Mar 14, 2016 | 53.92 | 54.55 | 53.55 | 54.29 | 1,607,543 | +0.44(+0.82%) |
Mar 11, 2016 | 54.06 | 54.41 | 53.72 | 53.85 | 1,811,597 | -0.04(-0.08%) |
Mar 10, 2016 | 53.41 | 54.00 | 53.31 | 53.89 | 2,220,616 | +0.52(+0.97%) |
Mar 09, 2016 | 52.92 | 53.84 | 52.90 | 53.37 | 2,116,666 | +0.48(+0.91%) |
Mar 08, 2016 | 52.51 | 52.96 | 52.02 | 52.89 | 1,762,495 | +0.45(+0.85%) |
Mar 07, 2016 | 52.49 | 52.90 | 52.19 | 52.44 | 1,671,846 | -0.18(-0.34%) |
Mar 04, 2016 | 51.63 | 52.68 | 51.22 | 52.62 | 1,431,432 | +0.74(+1.44%) |
Mar 03, 2016 | 51.92 | 51.99 | 50.91 | 51.88 | 1,626,090 | -0.06(-0.11%) |
Mar 02, 2016 | 50.97 | 51.95 | 50.08 | 51.93 | 1,649,279 | +0.72(+1.41%) |
Mar 01, 2016 | 51.56 | 51.77 | 51.03 | 51.21 | 1,587,486 | -0.01(-0.01%) |
Feb 29, 2016 | 50.95 | 51.85 | 50.73 | 51.22 | 1,795,450 | +0.33(+0.66%) |
Feb 26, 2016 | 52.37 | 52.90 | 50.82 | 50.88 | 1,792,822 | -1.78(-3.38%) |
Feb 25, 2016 | 52.23 | 52.72 | 51.87 | 52.66 | 1,315,864 | +0.57(+1.09%) |
Feb 24, 2016 | 52.07 | 52.49 | 51.61 | 52.10 | 1,427,214 | -0.03(-0.05%) |
Feb 23, 2016 | 52.40 | 52.65 | 51.76 | 52.12 | 1,863,195 | -0.37(-0.70%) |
Feb 22, 2016 | 52.10 | 52.66 | 51.79 | 52.49 | 1,423,303 | +0.73(+1.41%) |
Feb 19, 2016 | 52.34 | 52.43 | 51.07 | 51.76 | 3,147,731 | -0.33(-0.63%) |
Feb 18, 2016 | 50.75 | 52.44 | 50.22 | 52.09 | 3,367,000 | +1.72(+3.42%) |
Feb 17, 2016 | 50.20 | 50.49 | 49.61 | 50.36 | 2,232,050 | +0.17(+0.34%) |
Feb 16, 2016 | 50.15 | 50.43 | 49.53 | 50.19 | 2,484,441 | +0.23(+0.47%) |
Feb 12, 2016 | 49.88 | 49.96 | 49.96 | 49.96 | 1,803,275 | -0.07(-0.14%) |
Feb 11, 2016 | 50.36 | 50.72 | 49.80 | 50.03 | 2,128,089 | -0.64(-1.26%) |
Feb 10, 2016 | 50.05 | 50.96 | 49.18 | 50.67 | 2,053,176 | +0.50(+0.99%) |
Feb 09, 2016 | 49.63 | 50.57 | 49.40 | 50.17 | 2,475,443 | +0.10(+0.20%) |
Feb 08, 2016 | 50.72 | 51.17 | 49.35 | 50.07 | 2,492,499 | -0.54(-1.07%) |
Feb 05, 2016 | 50.49 | 50.92 | 49.86 | 50.61 | 2,363,131 | -0.06(-0.11%) |
Feb 04, 2016 | 51.24 | 52.20 | 50.59 | 50.67 | 1,944,927 | -0.74(-1.43%) |
Feb 03, 2016 | 50.41 | 51.83 | 50.33 | 51.41 | 2,249,266 | +1.13(+2.24%) |
Feb 02, 2016 | 49.83 | 50.42 | 49.56 | 50.28 | 1,793,061 | +0.10(+0.20%) |
Feb 01, 2016 | 49.49 | 50.33 | 49.30 | 50.18 | 1,725,085 | +0.71(+1.45%) |
Jan 29, 2016 | 49.95 | 50.16 | 49.33 | 49.46 | 2,793,975 | +0.01(+0.03%) |
Jan 28, 2016 | 48.70 | 49.70 | 48.44 | 49.45 | 1,295,457 | +0.71(+1.45%) |
Jan 27, 2016 | 48.07 | 49.07 | 47.93 | 48.74 | 1,683,640 | +0.60(+1.24%) |
Jan 26, 2016 | 47.61 | 48.74 | 47.58 | 48.15 | 1,181,939 | +0.78(+1.66%) |
Jan 25, 2016 | 48.11 | 48.17 | 47.12 | 47.36 | 1,398,493 | -0.81(-1.67%) |
Jan 22, 2016 | 47.14 | 48.25 | 46.84 | 48.17 | 1,886,963 | +1.44(+3.07%) |
Jan 21, 2016 | 46.66 | 47.01 | 46.00 | 46.73 | 1,590,576 | +0.08(+0.18%) |
Jan 20, 2016 | 47.95 | 48.29 | 45.82 | 46.65 | 2,161,916 | -1.62(-3.35%) |
Jan 19, 2016 | 48.24 | 48.53 | 47.77 | 48.27 | 2,214,832 | +0.55(+1.15%) |
Jan 15, 2016 | 48.07 | 47.72 | 47.72 | 47.72 | 2,250,055 | -0.71(-1.46%) |
Jan 14, 2016 | 47.85 | 48.77 | 47.49 | 48.43 | 1,651,992 | +0.63(+1.32%) |
Jan 13, 2016 | 48.09 | 48.41 | 47.45 | 47.80 | 2,377,644 | -0.14(-0.29%) |
Jan 12, 2016 | 47.85 | 48.02 | 46.99 | 47.94 | 2,697,889 | +0.60(+1.26%) |
Jan 11, 2016 | 47.47 | 47.79 | 47.00 | 47.34 | 1,483,164 | +0.02(+0.04%) |
Jan 08, 2016 | 47.36 | 47.86 | 47.21 | 47.32 | 1,927,864 | -0.01(-0.03%) |
Jan 07, 2016 | 47.59 | 48.08 | 47.15 | 47.33 | 2,059,894 | -0.68(-1.42%) |
Jan 06, 2016 | 48.04 | 48.16 | 47.53 | 48.01 | 1,805,874 | -0.31(-0.64%) |
Jan 05, 2016 | 47.99 | 48.47 | 46.98 | 48.32 | 2,055,625 | +0.26(+0.54%) |
Jan 04, 2016 | 47.59 | 48.08 | 46.79 | 48.06 | 1,927,928 | +0.15(+0.32%) |
Dec 31, 2015 | 48.43 | 47.91 | 47.91 | 47.91 | 1,252,948 | -0.62(-1.29%) |
Dec 30, 2015 | 48.55 | 48.70 | 48.34 | 48.53 | 1,001,836 | +0.04(+0.07%) |
Dec 29, 2015 | 48.45 | 48.64 | 48.28 | 48.50 | 1,073,083 | +0.24(+0.49%) |
Dec 28, 2015 | 47.93 | 48.42 | 47.80 | 48.26 | 961,729 | +0.12(+0.25%) |
Dec 24, 2015 | 48.06 | 48.14 | 48.14 | 48.14 | 565,474 | -0.07(-0.15%) |
Dec 23, 2015 | 47.60 | 48.34 | 47.59 | 48.21 | 1,130,641 | +0.78(+1.64%) |
Dec 22, 2015 | 46.52 | 47.53 | 46.07 | 47.43 | 1,385,706 | +1.05(+2.27%) |
Dec 21, 2015 | 46.70 | 46.71 | 46.09 | 46.38 | 2,171,392 | -0.06(-0.12%) |
Dec 18, 2015 | 46.89 | 47.19 | 46.30 | 46.44 | 6,699,928 | -0.68(-1.44%) |
Dec 17, 2015 | 47.03 | 47.42 | 46.52 | 47.12 | 1,877,411 | +0.07(+0.15%) |
Dec 16, 2015 | 45.97 | 47.12 | 45.81 | 47.05 | 2,892,747 | +1.34(+2.93%) |
Dec 15, 2015 | 45.89 | 46.11 | 45.60 | 45.71 | 2,588,920 | -0.15(-0.34%) |
Dec 14, 2015 | 46.00 | 46.13 | 44.99 | 45.86 | 2,771,657 | -0.15(-0.34%) |
Dec 11, 2015 | 45.76 | 46.51 | 45.61 | 46.02 | 2,699,394 | -0.04(-0.08%) |
Dec 10, 2015 | 47.64 | 47.68 | 46.02 | 46.05 | 2,550,220 | -1.63(-3.42%) |
Dec 09, 2015 | 46.42 | 48.10 | 46.34 | 47.68 | 3,321,742 | +1.04(+2.22%) |
Dec 08, 2015 | 46.61 | 46.80 | 46.36 | 46.65 | 1,897,908 | -0.09(-0.19%) |
Dec 07, 2015 | 46.07 | 46.75 | 45.73 | 46.74 | 2,097,936 | +0.53(+1.15%) |
Dec 04, 2015 | 45.28 | 46.25 | 45.03 | 46.21 | 1,694,118 | +1.10(+2.44%) |
Dec 03, 2015 | 45.53 | 45.73 | 44.98 | 45.11 | 1,612,524 | -0.67(-1.45%) |
Dec 02, 2015 | 47.10 | 47.10 | 45.72 | 45.77 | 1,580,252 | -1.46(-3.09%) |
Dec 01, 2015 | 46.79 | 47.62 | 45.88 | 47.23 | 1,827,168 | +0.53(+1.14%) |
Nov 30, 2015 | 46.35 | 47.12 | 46.27 | 46.70 | 2,006,908 | +0.32(+0.70%) |
Nov 27, 2015 | 46.31 | 46.53 | 46.14 | 46.37 | 575,634 | +0.02(+0.05%) |
Nov 25, 2015 | 46.72 | 46.35 | 46.35 | 46.35 | 1,113,684 | -0.24(-0.51%) |
Nov 24, 2015 | 46.43 | 46.74 | 46.28 | 46.59 | 1,708,087 | -0.13(-0.28%) |
Nov 23, 2015 | 46.89 | 47.17 | 46.65 | 46.72 | 1,316,962 | -0.19(-0.40%) |
Nov 20, 2015 | 46.49 | 47.00 | 46.35 | 46.91 | 1,832,460 | +0.77(+1.67%) |
Nov 19, 2015 | 46.24 | 46.40 | 45.74 | 46.14 | 2,009,421 | +0.12(+0.26%) |
Nov 18, 2015 | 45.86 | 46.33 | 45.20 | 46.02 | 1,734,811 | +0.16(+0.35%) |
Nov 17, 2015 | 46.72 | 46.90 | 45.76 | 45.86 | 1,549,363 | -0.97(-2.08%) |
Nov 16, 2015 | 45.69 | 46.87 | 45.52 | 46.84 | 1,687,928 | +1.18(+2.58%) |
Nov 13, 2015 | 46.16 | 46.46 | 45.55 | 45.66 | 1,558,040 | -0.46(-0.99%) |
Nov 12, 2015 | 46.14 | 46.60 | 45.82 | 46.11 | 2,537,874 | -0.18(-0.39%) |
Nov 11, 2015 | 45.53 | 46.54 | 45.35 | 46.30 | 2,781,992 | +0.85(+1.87%) |
Nov 10, 2015 | 45.69 | 46.23 | 45.37 | 45.45 | 2,468,731 | -0.20(-0.45%) |
Nov 09, 2015 | 45.43 | 45.81 | 44.93 | 45.65 | 1,940,304 | +0.24(+0.52%) |
Nov 06, 2015 | 46.17 | 46.73 | 45.25 | 45.41 | 3,707,303 | -1.67(-3.54%) |
Nov 05, 2015 | 47.87 | 48.09 | 46.92 | 47.08 | 1,703,708 | -0.80(-1.66%) |
Nov 04, 2015 | 47.88 | 48.16 | 47.49 | 47.88 | 1,941,679 | -0.06(-0.12%) |
Nov 03, 2015 | 47.40 | 48.37 | 47.28 | 47.93 | 2,844,986 | +0.51(+1.08%) |
Nov 02, 2015 | 46.87 | 47.73 | 45.95 | 47.42 | 3,629,474 | +0.27(+0.57%) |
Oct 30, 2015 | 46.69 | 47.29 | 46.53 | 47.15 | 2,566,888 | +0.46(+0.98%) |
Oct 29, 2015 | 46.61 | 46.79 | 45.67 | 46.69 | 1,706,204 | -0.18(-0.38%) |
Oct 28, 2015 | 47.36 | 47.68 | 46.49 | 46.87 | 1,612,307 | -0.48(-1.02%) |
Oct 27, 2015 | 47.32 | 47.52 | 46.95 | 47.36 | 1,123,487 | -0.02(-0.04%) |
Oct 26, 2015 | 47.65 | 47.72 | 46.89 | 47.38 | 1,812,429 | -0.11(-0.23%) |
Oct 23, 2015 | 48.33 | 48.44 | 47.46 | 47.49 | 1,441,257 | -0.98(-2.01%) |
Oct 22, 2015 | 48.16 | 48.51 | 47.95 | 48.46 | 1,499,692 | +0.44(+0.92%) |
Oct 21, 2015 | 48.62 | 48.89 | 47.99 | 48.02 | 1,054,127 | -0.45(-0.93%) |
Oct 20, 2015 | 47.86 | 48.78 | 47.67 | 48.47 | 1,938,232 | +0.48(+0.99%) |
Oct 19, 2015 | 48.08 | 48.25 | 47.58 | 47.99 | 1,831,911 | +0.06(+0.12%) |
Oct 16, 2015 | 48.12 | 48.42 | 47.79 | 47.94 | 2,356,867 | +0.15(+0.32%) |
Oct 15, 2015 | 47.16 | 47.87 | 46.82 | 47.79 | 1,582,697 | +0.80(+1.71%) |
Oct 14, 2015 | 47.14 | 47.43 | 46.81 | 46.98 | 1,577,306 | -0.12(-0.26%) |
Oct 13, 2015 | 47.16 | 47.47 | 46.93 | 47.11 | 1,949,337 | -0.12(-0.26%) |
Oct 12, 2015 | 46.85 | 47.77 | 46.51 | 47.23 | 1,374,563 | +0.50(+1.07%) |
Oct 09, 2015 | 46.83 | 47.01 | 46.52 | 46.73 | 1,975,079 | -0.08(-0.16%) |
Oct 08, 2015 | 46.17 | 47.19 | 45.82 | 46.81 | 2,062,388 | +0.62(+1.33%) |
Oct 07, 2015 | 45.74 | 46.20 | 45.72 | 46.20 | 2,374,690 | +0.46(+1.01%) |
Oct 06, 2015 | 46.21 | 46.34 | 45.40 | 45.73 | 1,793,577 | -0.59(-1.28%) |
Oct 05, 2015 | 45.78 | 46.48 | 45.48 | 46.33 | 1,614,855 | +0.75(+1.64%) |
Oct 02, 2015 | 44.91 | 45.61 | 44.56 | 45.58 | 2,045,270 | +1.02(+2.30%) |
Oct 01, 2015 | 45.07 | 45.14 | 44.20 | 44.56 | 1,786,879 | -0.48(-1.06%) |
Sep 30, 2015 | 44.63 | 45.06 | 44.45 | 45.03 | 1,998,573 | +0.53(+1.20%) |
Sep 29, 2015 | 44.37 | 44.94 | 44.22 | 44.50 | 1,192,484 | +0.19(+0.42%) |
Sep 28, 2015 | 44.49 | 45.01 | 44.27 | 44.31 | 1,541,088 | -0.37(-0.82%) |
Sep 25, 2015 | 43.98 | 45.14 | 43.79 | 44.68 | 2,373,267 | +0.69(+1.57%) |
Sep 24, 2015 | 43.16 | 44.09 | 43.10 | 43.99 | 2,361,678 | +0.03(+0.08%) |
Sep 23, 2015 | 44.30 | 44.30 | 43.66 | 43.95 | 2,088,137 | -0.35(-0.78%) |
Sep 22, 2015 | 44.56 | 44.71 | 44.06 | 44.30 | 2,824,258 | +0.08(+0.17%) |
Sep 21, 2015 | 44.53 | 44.82 | 44.14 | 44.22 | 1,809,172 | -0.22(-0.50%) |
Sep 18, 2015 | 44.21 | 44.87 | 44.11 | 44.45 | 2,857,204 | -0.12(-0.26%) |
Sep 17, 2015 | 44.22 | 45.28 | 44.13 | 44.56 | 1,520,417 | +0.33(+0.74%) |
Sep 16, 2015 | 43.83 | 44.61 | 43.74 | 44.24 | 2,192,373 | +0.50(+1.14%) |
Sep 15, 2015 | 43.53 | 43.86 | 43.27 | 43.74 | 1,819,175 | +0.28(+0.64%) |
Sep 14, 2015 | 43.36 | 43.77 | 43.27 | 43.46 | 1,695,796 | +0.10(+0.24%) |
Sep 11, 2015 | 42.72 | 43.37 | 42.59 | 43.36 | 1,713,181 | +0.45(+1.05%) |
Sep 10, 2015 | 42.77 | 43.42 | 42.72 | 42.91 | 2,575,714 | +0.10(+0.23%) |
Sep 09, 2015 | 43.43 | 43.49 | 42.72 | 42.81 | 1,868,823 | -0.35(-0.80%) |
Sep 08, 2015 | 43.08 | 43.39 | 42.78 | 43.16 | 2,871,568 | +0.59(+1.40%) |
Sep 04, 2015 | 43.22 | 42.56 | 42.56 | 42.56 | 2,164,210 | -1.01(-2.32%) |
Sep 03, 2015 | 43.45 | 43.86 | 43.32 | 43.57 | 1,606,683 | +0.16(+0.37%) |
Sep 02, 2015 | 44.11 | 44.15 | 43.20 | 43.41 | 1,868,148 | -0.21(-0.48%) |
Sep 01, 2015 | 44.59 | 44.59 | 43.35 | 43.62 | 2,370,285 | -1.57(-3.47%) |
Aug 31, 2015 | 45.39 | 45.41 | 44.57 | 45.19 | 2,464,848 | -0.39(-0.86%) |
Aug 28, 2015 | 45.50 | 45.84 | 45.01 | 45.59 | 2,478,581 | +0.06(+0.14%) |
Aug 27, 2015 | 44.60 | 45.59 | 44.60 | 45.52 | 3,433,755 | +1.05(+2.36%) |
Aug 26, 2015 | 44.51 | 44.63 | 43.72 | 44.47 | 3,037,691 | +0.48(+1.08%) |
Aug 25, 2015 | 45.95 | 46.50 | 44.00 | 44.00 | 3,363,824 | -1.59(-3.49%) |
Aug 24, 2015 | 46.62 | 48.06 | 45.34 | 45.59 | 3,609,500 | -2.41(-5.03%) |
Aug 21, 2015 | 48.66 | 49.02 | 48.00 | 48.00 | 2,258,794 | -0.81(-1.66%) |
Aug 20, 2015 | 48.68 | 49.50 | 48.50 | 48.81 | 1,706,252 | -0.21(-0.44%) |
Aug 19, 2015 | 48.60 | 49.21 | 48.50 | 49.02 | 1,477,169 | +0.17(+0.35%) |
Aug 18, 2015 | 48.72 | 49.13 | 48.58 | 48.85 | 1,924,282 | -0.03(-0.06%) |
Aug 17, 2015 | 48.48 | 49.05 | 48.39 | 48.88 | 2,577,152 | +0.39(+0.80%) |
Aug 14, 2015 | 48.15 | 48.56 | 48.04 | 48.49 | 2,213,618 | +0.21(+0.44%) |
Aug 13, 2015 | 48.43 | 48.46 | 47.79 | 48.28 | 1,797,428 | -0.15(-0.31%) |
Aug 12, 2015 | 47.48 | 48.57 | 47.39 | 48.43 | 2,801,220 | +0.74(+1.55%) |
Aug 11, 2015 | 47.26 | 48.10 | 47.21 | 47.69 | 2,752,676 | +0.59(+1.26%) |
Aug 10, 2015 | 48.06 | 48.32 | 46.85 | 47.09 | 2,749,960 | -0.92(-1.92%) |
Aug 07, 2015 | 47.42 | 48.43 | 47.06 | 48.02 | 2,021,316 | +0.56(+1.18%) |
Aug 06, 2015 | 46.38 | 47.49 | 45.95 | 47.46 | 2,592,504 | +1.07(+2.30%) |
Aug 05, 2015 | 46.87 | 46.88 | 46.30 | 46.39 | 4,355,708 | -0.48(-1.02%) |
Aug 04, 2015 | 47.84 | 48.25 | 46.63 | 46.87 | 4,137,564 | -1.79(-3.68%) |
Aug 03, 2015 | 48.69 | 48.91 | 48.45 | 48.66 | 2,346,103 | +0.12(+0.25%) |
Jul 31, 2015 | 48.45 | 48.86 | 48.45 | 48.54 | 1,738,157 | +0.45(+0.94%) |
Jul 30, 2015 | 47.77 | 48.58 | 47.65 | 48.09 | 1,502,307 | +0.17(+0.36%) |
Jul 29, 2015 | 47.72 | 47.99 | 47.45 | 47.91 | 1,733,546 | +0.09(+0.19%) |
Jul 28, 2015 | 47.67 | 48.16 | 47.53 | 47.83 | 2,130,539 | -0.29(-0.60%) |
Jul 27, 2015 | 47.33 | 48.39 | 47.33 | 48.11 | 1,625,746 | +0.81(+1.72%) |
Jul 24, 2015 | 47.69 | 47.76 | 47.26 | 47.30 | 1,348,692 | -0.33(-0.70%) |
Jul 23, 2015 | 48.31 | 48.38 | 47.26 | 47.63 | 2,495,459 | -0.89(-1.83%) |
Jul 22, 2015 | 48.76 | 49.07 | 48.44 | 48.52 | 2,082,709 | -0.20(-0.42%) |
Jul 21, 2015 | 49.36 | 49.47 | 48.48 | 48.73 | 1,519,772 | -0.67(-1.36%) |
Jul 20, 2015 | 49.44 | 49.50 | 48.95 | 49.40 | 1,324,967 | -0.06(-0.12%) |
Jul 17, 2015 | 49.97 | 49.97 | 49.42 | 49.46 | 1,268,337 | -0.41(-0.82%) |
Jul 16, 2015 | 49.45 | 50.19 | 49.45 | 49.87 | 2,169,941 | +0.49(+1.00%) |
Jul 15, 2015 | 49.51 | 49.56 | 49.03 | 49.38 | 2,248,832 | -0.03(-0.06%) |
Jul 14, 2015 | 49.38 | 49.79 | 49.20 | 49.40 | 1,897,681 | +0.03(+0.06%) |
Jul 13, 2015 | 49.77 | 49.88 | 49.22 | 49.38 | 1,228,117 | -0.16(-0.33%) |
Jul 10, 2015 | 49.54 | 50.00 | 49.28 | 49.54 | 1,389,355 | -0.02(-0.04%) |
Jul 09, 2015 | 50.21 | 50.39 | 49.46 | 49.56 | 1,852,739 | -0.53(-1.06%) |
Jul 08, 2015 | 50.11 | 50.63 | 49.98 | 50.09 | 2,534,278 | -0.21(-0.42%) |
Jul 07, 2015 | 49.73 | 50.57 | 49.66 | 50.31 | 3,930,657 | +0.78(+1.57%) |
Jul 06, 2015 | 49.03 | 49.53 | 48.85 | 49.53 | 2,080,745 | +0.40(+0.82%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,039,883 | +0.29(+0.60%) |
Jul 01, 2015 | 48.29 | 48.86 | 48.17 | 48.83 | 3,406,343 | +0.65(+1.35%) |
Jun 30, 2015 | 48.04 | 48.80 | 47.83 | 48.18 | 6,663,353 | +0.38(+0.79%) |
Jun 29, 2015 | 48.22 | 48.65 | 47.73 | 47.81 | 1,982,495 | -0.38(-0.79%) |
Jun 26, 2015 | 47.42 | 48.27 | 47.20 | 48.19 | 2,906,937 | +0.71(+1.50%) |
Jun 25, 2015 | 48.19 | 48.20 | 47.47 | 47.48 | 1,150,290 | -0.71(-1.47%) |
Jun 24, 2015 | 48.42 | 48.65 | 48.18 | 48.19 | 1,747,883 | -0.18(-0.38%) |
Jun 23, 2015 | 48.84 | 48.92 | 48.21 | 48.37 | 1,559,917 | -0.49(-1.01%) |
Jun 22, 2015 | 49.08 | 49.14 | 48.69 | 48.86 | 1,237,510 | -0.05(-0.10%) |
Jun 19, 2015 | 48.96 | 49.36 | 48.84 | 48.91 | 2,186,241 | -0.32(-0.65%) |
Jun 18, 2015 | 48.74 | 49.45 | 48.74 | 49.23 | 2,858,334 | +0.58(+1.19%) |
Jun 17, 2015 | 48.37 | 48.95 | 48.13 | 48.65 | 2,318,571 | +0.25(+0.51%) |
Jun 16, 2015 | 48.44 | 48.65 | 48.14 | 48.41 | 1,145,131 | -0.08(-0.17%) |
Jun 15, 2015 | 48.17 | 48.52 | 47.98 | 48.49 | 2,159,451 | +0.16(+0.34%) |
Jun 12, 2015 | 48.63 | 48.92 | 48.32 | 48.32 | 1,323,543 | -0.49(-0.99%) |
Jun 11, 2015 | 48.66 | 49.04 | 48.33 | 48.81 | 2,552,030 | +0.49(+1.00%) |
Jun 10, 2015 | 48.75 | 49.03 | 48.28 | 48.32 | 3,963,731 | -0.13(-0.27%) |
Jun 09, 2015 | 49.64 | 49.64 | 48.44 | 48.45 | 2,135,504 | -0.74(-1.50%) |
Jun 08, 2015 | 49.37 | 49.61 | 49.18 | 49.19 | 1,556,443 | -0.10(-0.19%) |
Jun 05, 2015 | 49.92 | 49.92 | 49.16 | 49.29 | 1,807,176 | -1.12(-2.22%) |
Jun 04, 2015 | 50.24 | 50.90 | 50.16 | 50.41 | 1,504,528 | -0.05(-0.09%) |
Jun 03, 2015 | 51.15 | 51.40 | 50.14 | 50.46 | 3,004,202 | -0.87(-1.70%) |
Jun 02, 2015 | 51.88 | 52.15 | 50.97 | 51.33 | 2,081,857 | -1.00(-1.92%) |
Jun 01, 2015 | 52.31 | 52.73 | 52.23 | 52.34 | 1,651,743 | +0.08(+0.14%) |
May 29, 2015 | 52.32 | 52.68 | 52.14 | 52.26 | 1,577,237 | -0.05(-0.10%) |
May 28, 2015 | 52.10 | 52.50 | 51.89 | 52.32 | 1,563,473 | +0.10(+0.18%) |
May 27, 2015 | 51.73 | 52.32 | 51.63 | 52.22 | 1,659,447 | +0.64(+1.23%) |
May 26, 2015 | 51.99 | 52.15 | 51.22 | 51.58 | 1,870,529 | -0.38(-0.74%) |
May 22, 2015 | 51.89 | 51.97 | 51.97 | 51.97 | 964,705 | -0.05(-0.10%) |
May 21, 2015 | 51.99 | 52.21 | 51.71 | 52.02 | 1,215,425 | +0.05(+0.11%) |
May 20, 2015 | 52.02 | 52.36 | 51.79 | 51.97 | 1,620,530 | -0.12(-0.22%) |
May 19, 2015 | 51.28 | 52.12 | 51.09 | 52.08 | 1,698,823 | +0.64(+1.24%) |
May 18, 2015 | 51.00 | 51.52 | 50.97 | 51.45 | 1,073,677 | +0.21(+0.40%) |
May 15, 2015 | 50.91 | 51.46 | 50.81 | 51.24 | 2,196,905 | +0.51(+1.01%) |
May 14, 2015 | 50.61 | 51.02 | 50.51 | 50.73 | 1,691,650 | +0.32(+0.64%) |
May 13, 2015 | 50.96 | 51.41 | 50.23 | 50.41 | 2,319,819 | -0.32(-0.63%) |
May 12, 2015 | 51.26 | 51.35 | 50.54 | 50.73 | 2,604,342 | -0.70(-1.37%) |
May 11, 2015 | 51.64 | 51.87 | 51.38 | 51.43 | 2,751,739 | -0.21(-0.41%) |
May 08, 2015 | 52.14 | 52.45 | 51.37 | 51.64 | 1,893,090 | -0.05(-0.09%) |
May 07, 2015 | 51.52 | 52.02 | 51.22 | 51.69 | 1,685,253 | +0.47(+0.91%) |
May 06, 2015 | 51.11 | 51.53 | 50.62 | 51.22 | 2,057,598 | +0.16(+0.30%) |
May 05, 2015 | 52.35 | 52.67 | 50.99 | 51.07 | 1,900,668 | -1.53(-2.92%) |
May 04, 2015 | 52.17 | 53.02 | 52.05 | 52.60 | 1,340,430 | +0.43(+0.82%) |