Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.99 | 49.04 | 48.55 | 48.79 | 453,285 | -0.30(-0.61%) |
Apr 28, 2016 | 49.18 | 49.55 | 48.99 | 49.09 | 296,465 | -0.38(-0.76%) |
Apr 27, 2016 | 49.33 | 49.57 | 49.20 | 49.47 | 252,523 | +0.06(+0.12%) |
Apr 26, 2016 | 49.35 | 49.49 | 49.22 | 49.41 | 515,963 | +0.18(+0.36%) |
Apr 25, 2016 | 49.24 | 49.25 | 49.05 | 49.24 | 384,238 | -0.16(-0.32%) |
Apr 22, 2016 | 49.40 | 49.51 | 49.21 | 49.40 | 439,286 | -0.03(-0.05%) |
Apr 21, 2016 | 49.73 | 49.73 | 49.33 | 49.42 | 433,721 | -0.28(-0.57%) |
Apr 20, 2016 | 49.66 | 49.87 | 49.50 | 49.71 | 1,563,165 | +0.02(+0.03%) |
Apr 19, 2016 | 49.66 | 49.82 | 49.44 | 49.69 | 473,040 | +0.51(+1.04%) |
Apr 18, 2016 | 48.75 | 49.20 | 48.68 | 49.18 | 306,625 | +0.33(+0.67%) |
Apr 15, 2016 | 48.89 | 48.93 | 48.79 | 48.85 | 291,904 | -0.07(-0.14%) |
Apr 14, 2016 | 48.96 | 49.05 | 48.87 | 48.92 | 450,067 | -0.04(-0.09%) |
Apr 13, 2016 | 48.78 | 48.99 | 48.69 | 48.96 | 766,732 | +0.66(+1.37%) |
Apr 12, 2016 | 47.97 | 48.37 | 47.73 | 48.30 | 483,131 | +0.57(+1.19%) |
Apr 11, 2016 | 48.04 | 48.21 | 47.71 | 47.73 | 559,795 | +0.05(+0.11%) |
Apr 08, 2016 | 47.82 | 47.96 | 47.55 | 47.68 | 1,555,303 | +0.44(+0.94%) |
Apr 07, 2016 | 47.69 | 47.77 | 47.08 | 47.24 | 5,480,179 | -0.71(-1.48%) |
Apr 06, 2016 | 47.45 | 47.96 | 47.36 | 47.95 | 537,989 | +0.55(+1.17%) |
Apr 05, 2016 | 47.51 | 47.56 | 47.35 | 47.40 | 392,870 | -0.64(-1.32%) |
Apr 04, 2016 | 48.25 | 48.35 | 47.96 | 48.03 | 335,059 | -0.19(-0.40%) |
Apr 01, 2016 | 47.73 | 48.24 | 47.55 | 48.22 | 1,415,859 | -0.08(-0.17%) |
Mar 31, 2016 | 48.30 | 48.45 | 48.23 | 48.31 | 5,995,179 | -0.03(-0.05%) |
Mar 30, 2016 | 48.38 | 48.54 | 48.21 | 48.33 | 752,647 | +0.29(+0.61%) |
Mar 29, 2016 | 47.37 | 48.04 | 47.24 | 48.04 | 882,275 | +0.52(+1.09%) |
Mar 28, 2016 | 47.67 | 47.67 | 47.36 | 47.52 | 1,142,491 | +0.17(+0.35%) |
Mar 24, 2016 | 47.10 | 47.35 | 47.35 | 47.35 | 371,879 | -0.10(-0.21%) |
Mar 23, 2016 | 47.84 | 47.84 | 47.41 | 47.45 | 887,403 | -0.48(-1.00%) |
Mar 22, 2016 | 47.78 | 48.04 | 47.66 | 47.93 | 3,576,801 | -0.08(-0.17%) |
Mar 21, 2016 | 47.98 | 48.06 | 47.82 | 48.01 | 398,334 | +0.00(+0.00%) |
Mar 18, 2016 | 48.02 | 48.13 | 47.91 | 48.01 | 415,696 | +0.08(+0.17%) |
Mar 17, 2016 | 47.48 | 48.01 | 47.40 | 47.93 | 677,375 | +0.44(+0.92%) |
Mar 16, 2016 | 46.84 | 47.55 | 46.84 | 47.50 | 389,150 | +0.49(+1.05%) |
Mar 15, 2016 | 47.03 | 47.12 | 46.85 | 47.00 | 276,750 | -0.36(-0.76%) |
Mar 14, 2016 | 47.42 | 47.46 | 47.20 | 47.36 | 545,979 | -0.11(-0.23%) |
Mar 11, 2016 | 47.03 | 47.47 | 47.02 | 47.47 | 436,254 | +1.00(+2.15%) |
Mar 10, 2016 | 46.69 | 46.95 | 46.03 | 46.47 | 878,066 | -0.05(-0.11%) |
Mar 09, 2016 | 46.48 | 46.59 | 46.35 | 46.52 | 512,032 | +0.25(+0.54%) |
Mar 08, 2016 | 46.58 | 46.60 | 46.20 | 46.27 | 1,519,761 | -0.61(-1.30%) |
Mar 07, 2016 | 46.54 | 46.99 | 46.50 | 46.88 | 822,097 | +0.00(+0.00%) |
Mar 04, 2016 | 46.69 | 47.06 | 46.58 | 46.88 | 714,129 | +0.32(+0.68%) |
Mar 03, 2016 | 46.25 | 46.56 | 46.13 | 46.56 | 818,112 | +0.38(+0.83%) |
Mar 02, 2016 | 45.86 | 46.18 | 45.72 | 46.18 | 872,189 | +0.30(+0.65%) |
Mar 01, 2016 | 45.21 | 45.88 | 45.12 | 45.88 | 917,681 | +1.13(+2.54%) |
Feb 29, 2016 | 45.04 | 45.23 | 44.73 | 44.74 | 786,463 | -0.29(-0.65%) |
Feb 26, 2016 | 45.26 | 45.42 | 44.95 | 45.03 | 635,964 | -0.06(-0.13%) |
Feb 25, 2016 | 44.75 | 45.09 | 44.57 | 45.09 | 468,615 | +0.48(+1.08%) |
Feb 24, 2016 | 44.09 | 44.69 | 43.78 | 44.61 | 2,662,822 | +0.03(+0.07%) |
Feb 23, 2016 | 45.04 | 45.06 | 44.56 | 44.57 | 1,183,037 | -0.63(-1.40%) |
Feb 22, 2016 | 44.92 | 45.27 | 44.82 | 45.21 | 7,135,850 | +0.68(+1.52%) |
Feb 19, 2016 | 44.27 | 44.56 | 44.16 | 44.53 | 430,528 | -0.06(-0.13%) |
Feb 18, 2016 | 45.00 | 45.02 | 44.52 | 44.59 | 886,259 | -0.19(-0.43%) |
Feb 17, 2016 | 44.26 | 44.84 | 44.21 | 44.78 | 1,308,088 | +0.86(+1.96%) |
Feb 16, 2016 | 43.73 | 44.21 | 43.46 | 43.92 | 768,611 | +0.79(+1.84%) |
Feb 12, 2016 | 42.62 | 43.13 | 43.13 | 43.13 | 386,167 | +0.75(+1.77%) |
Feb 11, 2016 | 42.49 | 42.56 | 41.99 | 42.38 | 3,553,296 | -0.58(-1.34%) |
Feb 10, 2016 | 43.14 | 43.57 | 42.89 | 42.96 | 1,428,595 | +0.03(+0.06%) |
Feb 09, 2016 | 42.70 | 43.25 | 42.59 | 42.93 | 1,459,265 | -0.31(-0.71%) |
Feb 08, 2016 | 43.46 | 43.50 | 42.73 | 43.24 | 2,074,402 | -0.71(-1.61%) |
Feb 05, 2016 | 44.52 | 44.64 | 43.81 | 43.95 | 727,581 | -0.77(-1.72%) |
Feb 04, 2016 | 44.50 | 44.98 | 44.42 | 44.72 | 1,431,460 | +0.09(+0.21%) |
Feb 03, 2016 | 44.59 | 44.72 | 43.67 | 44.62 | 1,909,581 | +0.40(+0.91%) |
Feb 02, 2016 | 44.64 | 45.21 | 44.12 | 44.22 | 1,574,421 | -1.08(-2.38%) |
Feb 01, 2016 | 44.97 | 45.45 | 44.82 | 45.30 | 1,781,653 | +0.06(+0.13%) |
Jan 29, 2016 | 44.47 | 45.24 | 44.47 | 45.24 | 1,760,152 | +1.02(+2.30%) |
Jan 28, 2016 | 44.58 | 44.58 | 43.87 | 44.22 | 892,510 | +0.15(+0.34%) |
Jan 27, 2016 | 44.36 | 44.79 | 43.87 | 44.07 | 809,448 | -0.40(-0.90%) |
Jan 26, 2016 | 43.98 | 44.51 | 43.91 | 44.47 | 1,069,580 | +0.73(+1.68%) |
Jan 25, 2016 | 44.26 | 44.30 | 43.71 | 43.74 | 1,752,420 | -0.69(-1.56%) |
Jan 22, 2016 | 44.17 | 44.47 | 44.08 | 44.43 | 1,524,138 | +1.08(+2.50%) |
Jan 21, 2016 | 43.10 | 43.76 | 42.75 | 43.35 | 1,596,443 | +0.25(+0.58%) |
Jan 20, 2016 | 43.07 | 43.41 | 42.05 | 43.10 | 2,455,453 | -0.70(-1.60%) |
Jan 19, 2016 | 44.34 | 44.40 | 43.42 | 43.80 | 1,850,227 | +0.13(+0.31%) |
Jan 15, 2016 | 43.62 | 43.66 | 43.66 | 43.66 | 2,109,235 | -1.26(-2.80%) |
Jan 14, 2016 | 44.41 | 45.17 | 44.00 | 44.92 | 2,597,040 | +0.72(+1.62%) |
Jan 13, 2016 | 45.42 | 45.48 | 44.08 | 44.21 | 1,125,809 | -1.01(-2.23%) |
Jan 12, 2016 | 45.31 | 45.46 | 44.72 | 45.22 | 2,286,677 | +0.25(+0.56%) |
Jan 11, 2016 | 45.27 | 45.38 | 44.54 | 44.97 | 1,834,686 | +0.02(+0.06%) |
Jan 08, 2016 | 45.83 | 45.83 | 44.86 | 44.94 | 1,968,370 | -0.53(-1.17%) |
Jan 07, 2016 | 45.76 | 46.13 | 45.40 | 45.47 | 1,519,848 | -1.08(-2.33%) |
Jan 06, 2016 | 46.48 | 46.78 | 46.28 | 46.56 | 1,170,733 | -0.70(-1.48%) |
Jan 05, 2016 | 47.28 | 47.33 | 47.00 | 47.26 | 2,859,616 | +0.01(+0.02%) |
Jan 04, 2016 | 47.20 | 47.25 | 46.74 | 47.25 | 1,940,598 | -0.81(-1.68%) |
Dec 31, 2015 | 48.21 | 48.06 | 48.06 | 48.06 | 1,484,365 | -0.42(-0.86%) |
Dec 30, 2015 | 48.71 | 48.71 | 48.44 | 48.48 | 2,261,667 | -0.36(-0.73%) |
Dec 29, 2015 | 48.67 | 48.89 | 48.67 | 48.84 | 1,902,468 | +0.44(+0.91%) |
Dec 28, 2015 | 48.39 | 48.40 | 48.13 | 48.39 | 3,417,304 | -0.11(-0.22%) |
Dec 24, 2015 | 48.49 | 48.50 | 48.50 | 48.50 | 1,385,456 | -0.10(-0.21%) |
Dec 23, 2015 | 48.14 | 48.60 | 48.14 | 48.60 | 1,528,591 | +0.67(+1.39%) |
Dec 22, 2015 | 47.68 | 47.99 | 47.53 | 47.94 | 985,469 | +0.42(+0.88%) |
Dec 21, 2015 | 47.66 | 47.67 | 47.23 | 47.52 | 1,659,444 | +0.37(+0.77%) |
Dec 18, 2015 | 47.63 | 47.73 | 47.17 | 47.15 | 1,599,552 | -0.64(-1.34%) |
Dec 17, 2015 | 48.53 | 48.53 | 47.77 | 47.79 | 4,847,384 | -0.68(-1.40%) |
Dec 16, 2015 | 48.01 | 48.52 | 47.85 | 48.47 | 1,003,559 | +0.75(+1.58%) |
Dec 15, 2015 | 47.63 | 47.90 | 47.57 | 47.72 | 1,457,932 | +0.49(+1.04%) |
Dec 14, 2015 | 47.24 | 47.35 | 46.70 | 47.23 | 931,084 | +0.15(+0.32%) |
Dec 11, 2015 | 47.53 | 47.62 | 47.00 | 47.08 | 961,102 | -0.97(-2.02%) |
Dec 10, 2015 | 48.20 | 48.36 | 48.01 | 48.05 | 635,455 | -0.06(-0.12%) |
Dec 09, 2015 | 48.22 | 48.74 | 47.86 | 48.11 | 2,546,000 | -0.25(-0.51%) |
Dec 08, 2015 | 48.30 | 48.50 | 48.07 | 48.35 | 2,703,501 | -0.50(-1.02%) |
Dec 07, 2015 | 49.15 | 49.22 | 48.67 | 48.85 | 1,138,810 | -0.43(-0.87%) |
Dec 04, 2015 | 48.56 | 49.32 | 48.54 | 49.28 | 539,931 | +0.71(+1.47%) |
Dec 03, 2015 | 49.28 | 49.40 | 48.39 | 48.57 | 946,232 | -0.56(-1.13%) |
Dec 02, 2015 | 49.49 | 49.60 | 49.04 | 49.13 | 1,049,662 | -0.53(-1.07%) |
Dec 01, 2015 | 49.32 | 49.67 | 49.32 | 49.66 | 650,014 | +0.52(+1.06%) |
Nov 30, 2015 | 49.26 | 49.31 | 49.12 | 49.13 | 1,261,823 | -0.12(-0.24%) |
Nov 27, 2015 | 49.25 | 49.33 | 49.14 | 49.25 | 1,088,681 | -0.03(-0.07%) |
Nov 25, 2015 | 49.27 | 49.28 | 49.28 | 49.28 | 277,060 | +0.02(+0.03%) |
Nov 24, 2015 | 48.90 | 49.32 | 48.80 | 49.27 | 694,865 | +0.12(+0.24%) |
Nov 23, 2015 | 49.27 | 49.40 | 49.06 | 49.15 | 328,784 | -0.20(-0.40%) |
Nov 20, 2015 | 49.41 | 49.55 | 49.29 | 49.35 | 607,606 | +0.09(+0.18%) |
Nov 19, 2015 | 49.21 | 49.34 | 49.20 | 49.26 | 446,953 | +0.17(+0.34%) |
Nov 18, 2015 | 48.64 | 49.13 | 48.58 | 49.09 | 717,109 | +0.63(+1.30%) |
Nov 17, 2015 | 48.58 | 48.83 | 48.36 | 48.46 | 787,364 | -0.02(-0.03%) |
Nov 16, 2015 | 47.88 | 48.49 | 47.85 | 48.48 | 700,145 | +0.63(+1.32%) |
Nov 13, 2015 | 48.16 | 48.19 | 47.79 | 47.85 | 832,910 | -0.54(-1.11%) |
Nov 12, 2015 | 48.70 | 48.80 | 48.37 | 48.39 | 330,956 | -0.58(-1.18%) |
Nov 11, 2015 | 49.22 | 49.27 | 48.96 | 48.97 | 344,215 | -0.03(-0.07%) |
Nov 10, 2015 | 48.87 | 49.03 | 48.74 | 49.00 | 546,224 | -0.02(-0.05%) |
Nov 09, 2015 | 49.35 | 49.36 | 48.81 | 49.03 | 508,930 | -0.47(-0.95%) |
Nov 06, 2015 | 49.46 | 49.52 | 49.15 | 49.50 | 386,853 | -0.17(-0.33%) |
Nov 05, 2015 | 49.80 | 49.99 | 49.45 | 49.66 | 790,133 | -0.07(-0.13%) |
Nov 04, 2015 | 50.05 | 50.05 | 49.57 | 49.73 | 1,162,490 | -0.23(-0.46%) |
Nov 03, 2015 | 49.63 | 50.10 | 49.61 | 49.96 | 271,369 | +0.17(+0.33%) |
Nov 02, 2015 | 49.37 | 49.81 | 49.37 | 49.80 | 768,137 | +0.62(+1.26%) |
Oct 30, 2015 | 49.40 | 49.50 | 49.17 | 49.17 | 366,493 | -0.17(-0.35%) |
Oct 29, 2015 | 49.29 | 49.43 | 49.22 | 49.35 | 249,716 | -0.23(-0.47%) |
Oct 28, 2015 | 49.34 | 49.70 | 49.06 | 49.58 | 388,913 | +0.41(+0.84%) |
Oct 27, 2015 | 49.21 | 49.27 | 49.01 | 49.17 | 471,664 | -0.31(-0.62%) |
Oct 26, 2015 | 49.60 | 49.61 | 49.42 | 49.47 | 424,071 | -0.15(-0.30%) |
Oct 23, 2015 | 49.61 | 49.70 | 49.34 | 49.62 | 674,192 | +0.46(+0.93%) |
Oct 22, 2015 | 48.79 | 49.27 | 48.76 | 49.17 | 420,579 | +0.65(+1.35%) |
Oct 21, 2015 | 48.98 | 48.99 | 48.47 | 48.51 | 514,473 | -0.30(-0.61%) |
Oct 20, 2015 | 48.82 | 49.00 | 48.74 | 48.81 | 381,937 | -0.06(-0.12%) |
Oct 19, 2015 | 48.80 | 48.89 | 48.66 | 48.87 | 237,323 | -0.12(-0.24%) |
Oct 16, 2015 | 48.95 | 49.00 | 48.74 | 48.98 | 390,341 | +0.07(+0.14%) |
Oct 15, 2015 | 48.47 | 48.93 | 48.34 | 48.92 | 204,901 | +0.76(+1.58%) |
Oct 14, 2015 | 48.28 | 48.45 | 48.07 | 48.16 | 394,639 | -0.02(-0.05%) |
Oct 13, 2015 | 48.31 | 48.64 | 48.15 | 48.18 | 279,705 | -0.49(-1.00%) |
Oct 12, 2015 | 48.74 | 48.74 | 48.58 | 48.67 | 338,039 | -0.08(-0.17%) |
Oct 09, 2015 | 48.72 | 48.86 | 48.59 | 48.75 | 903,088 | +0.07(+0.15%) |
Oct 08, 2015 | 48.07 | 48.70 | 48.01 | 48.68 | 420,670 | +0.41(+0.86%) |
Oct 07, 2015 | 48.08 | 48.35 | 47.85 | 48.26 | 516,753 | +0.60(+1.25%) |
Oct 06, 2015 | 47.72 | 47.85 | 47.50 | 47.67 | 509,526 | -0.07(-0.14%) |
Oct 05, 2015 | 47.23 | 47.77 | 47.19 | 47.73 | 829,328 | +0.94(+2.00%) |
Oct 02, 2015 | 45.70 | 46.80 | 45.54 | 46.80 | 859,497 | +0.76(+1.66%) |
Oct 01, 2015 | 46.20 | 46.22 | 45.54 | 46.03 | 3,924,028 | +0.20(+0.43%) |
Sep 30, 2015 | 45.56 | 45.92 | 45.39 | 45.84 | 881,906 | +0.79(+1.75%) |
Sep 29, 2015 | 45.11 | 45.33 | 44.79 | 45.05 | 450,758 | +0.03(+0.07%) |
Sep 28, 2015 | 45.84 | 45.98 | 44.96 | 45.01 | 1,176,127 | -1.07(-2.32%) |
Sep 25, 2015 | 46.51 | 46.57 | 45.91 | 46.08 | 740,353 | +0.03(+0.07%) |
Sep 24, 2015 | 45.89 | 46.12 | 45.52 | 46.05 | 356,452 | -0.14(-0.30%) |
Sep 23, 2015 | 46.39 | 46.51 | 46.06 | 46.19 | 843,808 | -0.21(-0.44%) |
Sep 22, 2015 | 46.51 | 46.53 | 46.08 | 46.40 | 662,254 | -0.82(-1.73%) |
Sep 21, 2015 | 47.31 | 47.51 | 47.00 | 47.21 | 821,456 | +0.06(+0.12%) |
Sep 18, 2015 | 47.39 | 47.63 | 47.05 | 47.16 | 821,997 | -0.93(-1.94%) |
Sep 17, 2015 | 47.96 | 48.72 | 47.90 | 48.09 | 493,948 | +0.00(+0.00%) |
Sep 16, 2015 | 47.76 | 48.11 | 47.68 | 48.09 | 176,157 | +0.60(+1.27%) |
Sep 15, 2015 | 47.07 | 47.54 | 46.96 | 47.49 | 216,709 | +0.49(+1.04%) |
Sep 14, 2015 | 47.17 | 47.17 | 46.84 | 47.00 | 317,693 | -0.23(-0.49%) |
Sep 11, 2015 | 46.93 | 47.25 | 46.79 | 47.23 | 339,599 | +0.10(+0.21%) |
Sep 10, 2015 | 46.79 | 47.35 | 46.74 | 47.13 | 2,314,458 | +0.30(+0.63%) |
Sep 09, 2015 | 47.74 | 47.82 | 46.77 | 46.84 | 534,502 | -0.45(-0.94%) |
Sep 08, 2015 | 46.96 | 47.30 | 46.84 | 47.28 | 261,359 | +1.24(+2.69%) |
Sep 04, 2015 | 46.22 | 46.04 | 46.04 | 46.04 | 445,935 | -0.91(-1.93%) |
Sep 03, 2015 | 47.04 | 47.44 | 46.84 | 46.95 | 506,388 | +0.07(+0.14%) |
Sep 02, 2015 | 46.56 | 46.88 | 46.29 | 46.88 | 369,819 | +0.77(+1.68%) |
Sep 01, 2015 | 47.13 | 47.13 | 45.93 | 46.11 | 1,376,692 | -1.49(-3.14%) |
Aug 31, 2015 | 47.77 | 47.86 | 47.42 | 47.60 | 1,232,973 | -0.31(-0.64%) |
Aug 28, 2015 | 47.69 | 47.96 | 47.64 | 47.91 | 1,542,898 | +0.00(+0.00%) |
Aug 27, 2015 | 47.34 | 47.99 | 47.21 | 47.91 | 1,421,736 | +1.03(+2.20%) |
Aug 26, 2015 | 45.99 | 46.90 | 45.63 | 46.88 | 4,484,343 | +1.34(+2.93%) |
Aug 25, 2015 | 48.06 | 48.24 | 45.54 | 45.54 | 6,202,122 | +0.00(+0.00%) |
Aug 24, 2015 | 45.10 | 46.79 | 43.78 | 45.54 | 3,099,933 | -1.87(-3.95%) |
Aug 21, 2015 | 48.46 | 48.55 | 47.41 | 47.41 | 1,528,169 | -1.34(-2.76%) |
Aug 20, 2015 | 49.47 | 49.47 | 48.74 | 48.76 | 774,479 | -1.09(-2.18%) |
Aug 19, 2015 | 50.02 | 50.15 | 49.56 | 49.84 | 257,381 | -0.45(-0.89%) |
Aug 18, 2015 | 50.39 | 50.44 | 50.23 | 50.29 | 231,893 | -0.26(-0.51%) |
Aug 17, 2015 | 50.25 | 50.56 | 50.06 | 50.55 | 299,396 | +0.07(+0.15%) |
Aug 14, 2015 | 50.28 | 50.48 | 50.16 | 50.47 | 227,114 | +0.15(+0.29%) |
Aug 13, 2015 | 50.41 | 50.50 | 50.17 | 50.32 | 238,477 | -0.07(-0.13%) |
Aug 12, 2015 | 50.07 | 50.41 | 49.68 | 50.39 | 299,756 | -0.12(-0.24%) |
Aug 11, 2015 | 50.65 | 50.68 | 50.32 | 50.51 | 307,427 | -0.65(-1.27%) |
Aug 10, 2015 | 50.71 | 51.21 | 50.71 | 51.16 | 179,232 | +0.63(+1.26%) |
Aug 07, 2015 | 50.50 | 50.53 | 50.30 | 50.53 | 621,142 | -0.05(-0.10%) |
Aug 06, 2015 | 50.88 | 50.92 | 50.37 | 50.58 | 500,617 | -0.32(-0.63%) |
Aug 05, 2015 | 51.10 | 51.16 | 50.86 | 50.90 | 181,244 | +0.12(+0.24%) |
Aug 04, 2015 | 50.81 | 50.93 | 50.64 | 50.78 | 236,320 | +0.01(+0.02%) |
Aug 03, 2015 | 51.00 | 51.00 | 50.57 | 50.77 | 235,531 | -0.21(-0.42%) |
Jul 31, 2015 | 51.08 | 51.18 | 50.91 | 50.98 | 623,837 | +0.05(+0.10%) |
Jul 30, 2015 | 50.81 | 50.95 | 50.59 | 50.93 | 238,729 | +0.06(+0.11%) |
Jul 29, 2015 | 50.60 | 50.98 | 50.56 | 50.88 | 426,318 | +0.32(+0.64%) |
Jul 28, 2015 | 50.12 | 50.58 | 50.00 | 50.55 | 656,484 | +0.55(+1.10%) |
Jul 27, 2015 | 50.27 | 50.28 | 49.91 | 50.00 | 512,678 | -0.41(-0.82%) |
Jul 24, 2015 | 51.02 | 51.02 | 50.31 | 50.41 | 688,488 | -0.61(-1.20%) |
Jul 23, 2015 | 51.35 | 51.38 | 50.95 | 51.02 | 386,873 | -0.22(-0.43%) |
Jul 22, 2015 | 51.22 | 51.30 | 51.12 | 51.25 | 553,901 | -0.25(-0.48%) |
Jul 21, 2015 | 51.62 | 51.68 | 51.41 | 51.49 | 818,651 | -0.15(-0.29%) |
Jul 20, 2015 | 51.73 | 51.79 | 51.53 | 51.64 | 251,901 | -0.02(-0.03%) |
Jul 17, 2015 | 51.79 | 51.79 | 51.57 | 51.66 | 271,854 | -0.08(-0.16%) |
Jul 16, 2015 | 51.63 | 51.77 | 51.58 | 51.74 | 468,423 | +0.41(+0.80%) |
Jul 15, 2015 | 51.46 | 51.49 | 51.19 | 51.33 | 1,334,853 | -0.15(-0.29%) |
Jul 14, 2015 | 51.23 | 51.52 | 51.20 | 51.48 | 739,940 | +0.31(+0.60%) |
Jul 13, 2015 | 51.12 | 51.21 | 51.08 | 51.17 | 524,605 | +0.35(+0.70%) |
Jul 10, 2015 | 50.30 | 50.89 | 50.30 | 50.82 | 2,662,311 | +1.02(+2.05%) |
Jul 09, 2015 | 49.89 | 50.30 | 49.77 | 49.80 | 826,107 | +0.39(+0.78%) |
Jul 08, 2015 | 49.97 | 50.02 | 49.36 | 49.41 | 546,595 | -1.06(-2.11%) |
Jul 07, 2015 | 50.22 | 50.50 | 49.52 | 50.47 | 628,982 | +0.01(+0.02%) |
Jul 06, 2015 | 50.37 | 50.74 | 50.26 | 50.46 | 543,820 | -0.54(-1.07%) |
Jul 02, 2015 | 51.16 | 51.01 | 51.01 | 51.01 | 340,666 | +0.01(+0.02%) |
Jul 01, 2015 | 51.39 | 51.39 | 50.82 | 51.00 | 1,275,038 | +0.27(+0.54%) |
Jun 30, 2015 | 51.10 | 51.19 | 50.49 | 50.73 | 1,824,774 | +0.13(+0.26%) |
Jun 29, 2015 | 51.22 | 51.36 | 50.58 | 50.59 | 873,274 | -1.32(-2.54%) |
Jun 26, 2015 | 51.95 | 52.06 | 51.77 | 51.91 | 191,577 | +0.04(+0.08%) |
Jun 25, 2015 | 52.19 | 52.26 | 51.87 | 51.87 | 698,530 | -0.15(-0.28%) |
Jun 24, 2015 | 52.30 | 52.33 | 51.99 | 52.02 | 316,977 | -0.35(-0.67%) |
Jun 23, 2015 | 52.44 | 52.45 | 52.31 | 52.37 | 627,545 | +0.08(+0.16%) |
Jun 22, 2015 | 52.22 | 52.50 | 52.22 | 52.29 | 310,965 | +0.58(+1.12%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.70 | 51.71 | 478,640 | -0.25(-0.47%) |
Jun 18, 2015 | 51.58 | 52.16 | 51.58 | 51.95 | 1,134,229 | +0.53(+1.03%) |
Jun 17, 2015 | 51.37 | 51.58 | 51.08 | 51.42 | 430,033 | +0.00(+0.00%) |
Jun 16, 2015 | 51.19 | 51.45 | 51.08 | 51.42 | 226,823 | +0.14(+0.27%) |
Jun 15, 2015 | 51.14 | 51.28 | 50.93 | 51.28 | 247,225 | -0.29(-0.56%) |
Jun 12, 2015 | 51.54 | 51.65 | 51.41 | 51.57 | 259,499 | -0.34(-0.65%) |
Jun 11, 2015 | 51.95 | 51.99 | 51.76 | 51.90 | 233,895 | +0.09(+0.17%) |
Jun 10, 2015 | 51.45 | 51.89 | 51.40 | 51.81 | 836,024 | +0.83(+1.62%) |
Jun 09, 2015 | 51.05 | 51.13 | 50.82 | 50.99 | 389,919 | -0.12(-0.24%) |
Jun 08, 2015 | 51.34 | 51.34 | 51.08 | 51.11 | 229,675 | -0.22(-0.43%) |
Jun 05, 2015 | 51.31 | 51.53 | 51.14 | 51.33 | 266,864 | -0.32(-0.62%) |
Jun 04, 2015 | 51.93 | 52.08 | 51.55 | 51.65 | 303,559 | -0.51(-0.97%) |
Jun 03, 2015 | 52.18 | 52.35 | 51.99 | 52.16 | 851,505 | +0.20(+0.38%) |
Jun 02, 2015 | 51.85 | 52.18 | 51.74 | 51.96 | 626,787 | +0.08(+0.16%) |
Jun 01, 2015 | 52.11 | 52.11 | 51.66 | 51.88 | 418,425 | +0.00(+0.00%) |
May 29, 2015 | 52.20 | 52.22 | 51.76 | 51.88 | 408,058 | -0.37(-0.71%) |
May 28, 2015 | 52.20 | 52.26 | 51.94 | 52.25 | 400,250 | -0.18(-0.34%) |
May 27, 2015 | 52.07 | 52.46 | 51.96 | 52.43 | 295,230 | +0.45(+0.87%) |
May 26, 2015 | 52.44 | 52.46 | 51.85 | 51.98 | 396,262 | -0.65(-1.24%) |
May 22, 2015 | 52.73 | 52.63 | 52.63 | 52.63 | 334,080 | -0.20(-0.39%) |
May 21, 2015 | 52.69 | 52.88 | 52.64 | 52.84 | 222,798 | +0.20(+0.37%) |
May 20, 2015 | 52.67 | 52.80 | 52.53 | 52.64 | 526,380 | -0.02(-0.03%) |
May 19, 2015 | 52.71 | 52.75 | 52.58 | 52.66 | 309,633 | -0.07(-0.12%) |
May 18, 2015 | 52.64 | 52.78 | 52.56 | 52.72 | 583,517 | -0.02(-0.05%) |
May 15, 2015 | 52.75 | 52.75 | 52.51 | 52.75 | 267,417 | +0.10(+0.19%) |
May 14, 2015 | 52.50 | 52.67 | 52.41 | 52.65 | 486,089 | +0.52(+0.99%) |
May 13, 2015 | 52.21 | 52.38 | 52.08 | 52.13 | 249,155 | +0.13(+0.25%) |
May 12, 2015 | 51.87 | 52.10 | 51.70 | 52.00 | 402,732 | -0.05(-0.09%) |
May 11, 2015 | 52.72 | 52.72 | 52.02 | 52.05 | 213,595 | -0.31(-0.59%) |
May 08, 2015 | 52.04 | 52.43 | 51.92 | 52.36 | 316,648 | +0.77(+1.49%) |
May 07, 2015 | 51.42 | 51.62 | 51.25 | 51.59 | 302,010 | +0.06(+0.11%) |
May 06, 2015 | 51.94 | 51.96 | 51.31 | 51.53 | 438,697 | -0.11(-0.22%) |
May 05, 2015 | 52.20 | 52.21 | 51.58 | 51.65 | 466,869 | -0.61(-1.17%) |
May 04, 2015 | 52.26 | 52.38 | 52.22 | 52.26 | 469,783 | +0.04(+0.08%) |