Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.08 | 48.14 | 47.21 | 47.52 | 1,783,543 | -0.74(-1.53%) |
Apr 28, 2016 | 48.39 | 48.92 | 48.05 | 48.26 | 587,039 | -0.35(-0.72%) |
Apr 27, 2016 | 48.50 | 48.81 | 48.27 | 48.61 | 549,690 | +0.12(+0.25%) |
Apr 26, 2016 | 48.82 | 49.12 | 48.27 | 48.49 | 878,492 | -0.35(-0.72%) |
Apr 25, 2016 | 49.04 | 49.19 | 48.66 | 48.84 | 659,452 | -0.21(-0.43%) |
Apr 22, 2016 | 48.89 | 49.28 | 48.58 | 49.05 | 769,032 | -0.06(-0.12%) |
Apr 21, 2016 | 48.77 | 49.31 | 48.54 | 49.11 | 793,204 | +0.53(+1.09%) |
Apr 20, 2016 | 49.03 | 49.35 | 48.51 | 48.58 | 611,332 | -0.66(-1.34%) |
Apr 19, 2016 | 49.00 | 49.24 | 48.76 | 49.24 | 685,602 | +0.38(+0.78%) |
Apr 18, 2016 | 48.22 | 48.99 | 47.85 | 48.86 | 411,779 | +0.48(+0.99%) |
Apr 15, 2016 | 47.92 | 48.50 | 47.92 | 48.38 | 874,769 | +0.28(+0.58%) |
Apr 14, 2016 | 48.22 | 48.46 | 48.07 | 48.10 | 522,370 | -0.15(-0.31%) |
Apr 13, 2016 | 48.08 | 48.37 | 47.83 | 48.25 | 690,430 | +0.43(+0.90%) |
Apr 12, 2016 | 47.95 | 48.44 | 47.35 | 47.82 | 380,128 | -0.05(-0.10%) |
Apr 11, 2016 | 48.39 | 48.69 | 47.77 | 47.87 | 403,739 | -0.37(-0.77%) |
Apr 08, 2016 | 48.52 | 48.83 | 48.04 | 48.24 | 331,108 | +0.10(+0.21%) |
Apr 07, 2016 | 48.23 | 48.46 | 47.86 | 48.14 | 778,283 | -0.43(-0.89%) |
Apr 06, 2016 | 48.41 | 48.70 | 47.97 | 48.57 | 1,265,531 | +0.15(+0.31%) |
Apr 05, 2016 | 48.50 | 48.89 | 48.03 | 48.42 | 770,239 | -0.51(-1.04%) |
Apr 04, 2016 | 49.28 | 49.37 | 48.80 | 48.93 | 702,372 | -0.35(-0.71%) |
Apr 01, 2016 | 48.24 | 49.30 | 48.00 | 49.28 | 1,232,811 | +0.84(+1.73%) |
Mar 31, 2016 | 48.20 | 48.58 | 47.97 | 48.44 | 1,174,275 | +0.31(+0.64%) |
Mar 30, 2016 | 48.44 | 48.60 | 47.92 | 48.13 | 795,200 | -0.14(-0.29%) |
Mar 29, 2016 | 47.62 | 48.34 | 47.17 | 48.27 | 1,145,219 | +0.59(+1.24%) |
Mar 28, 2016 | 47.80 | 47.93 | 47.31 | 47.68 | 591,502 | -0.19(-0.40%) |
Mar 24, 2016 | 47.26 | 47.87 | 47.87 | 47.87 | 579,300 | +0.30(+0.63%) |
Mar 23, 2016 | 47.85 | 47.88 | 47.49 | 47.57 | 798,724 | -0.37(-0.77%) |
Mar 22, 2016 | 47.44 | 48.14 | 47.26 | 47.94 | 607,045 | +0.34(+0.71%) |
Mar 21, 2016 | 47.58 | 47.81 | 47.48 | 47.60 | 735,369 | -0.18(-0.38%) |
Mar 18, 2016 | 47.02 | 47.82 | 46.16 | 47.78 | 1,868,405 | +0.63(+1.34%) |
Mar 17, 2016 | 46.83 | 47.44 | 45.96 | 47.15 | 792,040 | +0.36(+0.77%) |
Mar 16, 2016 | 46.17 | 46.92 | 46.17 | 46.79 | 561,104 | +0.38(+0.82%) |
Mar 15, 2016 | 45.92 | 46.48 | 45.90 | 46.41 | 729,308 | +0.20(+0.43%) |
Mar 14, 2016 | 46.00 | 46.34 | 45.97 | 46.21 | 509,502 | +0.01(+0.02%) |
Mar 11, 2016 | 45.87 | 46.26 | 45.72 | 46.20 | 666,985 | +0.68(+1.49%) |
Mar 10, 2016 | 45.86 | 46.17 | 45.06 | 45.52 | 555,873 | -0.26(-0.57%) |
Mar 09, 2016 | 45.85 | 46.02 | 45.49 | 45.78 | 989,228 | +0.15(+0.33%) |
Mar 08, 2016 | 45.79 | 46.06 | 45.37 | 45.63 | 941,278 | -0.50(-1.08%) |
Mar 07, 2016 | 45.95 | 46.36 | 44.07 | 46.13 | 792,208 | -0.09(-0.19%) |
Mar 04, 2016 | 45.88 | 46.67 | 45.53 | 46.22 | 1,374,892 | +0.35(+0.76%) |
Mar 03, 2016 | 45.66 | 45.89 | 45.37 | 45.87 | 842,430 | -0.02(-0.04%) |
Mar 02, 2016 | 45.67 | 45.97 | 44.99 | 45.89 | 690,745 | +0.01(+0.02%) |
Mar 01, 2016 | 44.70 | 45.89 | 44.55 | 45.88 | 1,244,355 | +1.13(+2.53%) |
Feb 29, 2016 | 45.16 | 45.34 | 44.74 | 44.75 | 1,212,872 | -0.45(-1.00%) |
Feb 26, 2016 | 44.76 | 45.38 | 44.71 | 45.20 | 1,345,826 | +0.65(+1.46%) |
Feb 25, 2016 | 44.22 | 44.75 | 44.01 | 44.55 | 838,660 | +0.33(+0.75%) |
Feb 24, 2016 | 43.63 | 44.29 | 43.19 | 44.22 | 932,364 | +0.12(+0.27%) |
Feb 23, 2016 | 44.69 | 45.25 | 43.72 | 44.10 | 1,267,251 | -0.62(-1.39%) |
Feb 22, 2016 | 44.93 | 45.22 | 44.42 | 44.72 | 1,316,450 | +0.24(+0.54%) |
Feb 19, 2016 | 43.94 | 44.65 | 43.46 | 44.48 | 1,495,429 | +0.48(+1.09%) |
Feb 18, 2016 | 46.05 | 46.40 | 43.93 | 44.00 | 2,007,531 | +0.39(+0.89%) |
Feb 17, 2016 | 43.04 | 43.84 | 42.79 | 43.61 | 1,490,073 | +0.65(+1.51%) |
Feb 16, 2016 | 42.43 | 43.17 | 42.26 | 42.96 | 2,268,180 | +1.04(+2.48%) |
Feb 12, 2016 | 42.19 | 41.92 | 41.92 | 41.92 | 1,384,500 | +0.58(+1.40%) |
Feb 11, 2016 | 40.77 | 41.75 | 40.77 | 41.34 | 1,176,874 | -0.03(-0.07%) |
Feb 10, 2016 | 41.32 | 42.04 | 41.29 | 41.37 | 1,652,046 | +0.41(+1.00%) |
Feb 09, 2016 | 40.76 | 41.60 | 40.50 | 40.96 | 1,367,463 | -0.36(-0.87%) |
Feb 08, 2016 | 41.14 | 41.60 | 40.36 | 41.32 | 1,361,629 | -0.34(-0.82%) |
Feb 05, 2016 | 42.65 | 42.65 | 41.27 | 41.66 | 1,583,792 | -1.20(-2.80%) |
Feb 04, 2016 | 42.75 | 43.34 | 42.53 | 42.86 | 862,129 | +0.33(+0.78%) |
Feb 03, 2016 | 42.55 | 42.94 | 41.91 | 42.53 | 1,073,769 | +0.28(+0.66%) |
Feb 02, 2016 | 42.23 | 43.41 | 41.20 | 42.25 | 920,951 | -0.33(-0.78%) |
Feb 01, 2016 | 42.62 | 42.84 | 42.25 | 42.58 | 680,803 | -0.32(-0.75%) |
Jan 29, 2016 | 41.87 | 42.90 | 41.86 | 42.90 | 1,329,185 | +1.29(+3.10%) |
Jan 28, 2016 | 41.76 | 41.90 | 41.27 | 41.61 | 950,328 | +0.10(+0.24%) |
Jan 27, 2016 | 41.55 | 42.04 | 41.35 | 41.51 | 964,570 | -0.27(-0.65%) |
Jan 26, 2016 | 41.33 | 41.97 | 41.12 | 41.78 | 957,770 | +0.66(+1.61%) |
Jan 25, 2016 | 41.55 | 41.96 | 41.01 | 41.12 | 973,179 | -0.58(-1.39%) |
Jan 22, 2016 | 41.14 | 41.74 | 40.88 | 41.70 | 1,077,984 | +1.01(+2.48%) |
Jan 21, 2016 | 40.96 | 41.23 | 39.26 | 40.69 | 1,081,783 | -0.25(-0.61%) |
Jan 20, 2016 | 39.98 | 41.37 | 39.66 | 40.94 | 1,244,860 | +0.25(+0.61%) |
Jan 19, 2016 | 41.26 | 41.36 | 40.29 | 40.69 | 786,380 | -0.27(-0.66%) |
Jan 15, 2016 | 40.12 | 40.96 | 40.96 | 40.96 | 1,329,000 | -0.29(-0.70%) |
Jan 14, 2016 | 40.83 | 41.62 | 40.20 | 41.25 | 1,409,905 | +0.72(+1.78%) |
Jan 13, 2016 | 42.11 | 42.17 | 40.36 | 40.53 | 1,542,464 | -1.49(-3.55%) |
Jan 12, 2016 | 42.44 | 43.02 | 41.56 | 42.02 | 1,465,204 | -0.07(-0.17%) |
Jan 11, 2016 | 42.63 | 42.72 | 41.82 | 42.09 | 1,034,776 | -0.26(-0.61%) |
Jan 08, 2016 | 43.46 | 43.65 | 42.27 | 42.35 | 1,200,453 | -0.93(-2.15%) |
Jan 07, 2016 | 43.50 | 43.99 | 43.09 | 43.28 | 949,007 | -1.03(-2.32%) |
Jan 06, 2016 | 44.37 | 44.86 | 43.95 | 44.31 | 732,852 | -0.66(-1.47%) |
Jan 05, 2016 | 45.15 | 46.00 | 44.55 | 44.97 | 674,628 | +0.05(+0.11%) |
Jan 04, 2016 | 45.11 | 45.11 | 44.00 | 44.92 | 831,674 | -0.69(-1.51%) |
Dec 31, 2015 | 46.07 | 45.61 | 45.61 | 45.61 | 808,000 | -0.53(-1.15%) |
Dec 30, 2015 | 46.28 | 46.63 | 46.11 | 46.14 | 452,275 | -0.31(-0.67%) |
Dec 29, 2015 | 46.37 | 46.99 | 46.07 | 46.45 | 602,474 | +0.29(+0.63%) |
Dec 28, 2015 | 45.55 | 46.19 | 45.55 | 46.16 | 635,523 | +0.39(+0.85%) |
Dec 24, 2015 | 45.73 | 45.77 | 45.77 | 45.77 | 241,900 | -0.11(-0.24%) |
Dec 23, 2015 | 45.51 | 45.98 | 45.25 | 45.88 | 607,988 | +0.54(+1.19%) |
Dec 22, 2015 | 44.85 | 45.45 | 44.62 | 45.34 | 774,213 | +0.61(+1.36%) |
Dec 21, 2015 | 45.07 | 45.32 | 44.39 | 44.73 | 868,402 | -0.04(-0.09%) |
Dec 18, 2015 | 45.30 | 45.50 | 44.74 | 44.77 | 1,478,809 | -0.45(-1.00%) |
Dec 17, 2015 | 45.71 | 45.92 | 45.21 | 45.22 | 733,844 | -0.50(-1.09%) |
Dec 16, 2015 | 45.41 | 45.96 | 45.12 | 45.72 | 739,465 | +0.49(+1.08%) |
Dec 15, 2015 | 45.61 | 45.89 | 45.23 | 45.23 | 1,901,583 | -0.20(-0.44%) |
Dec 14, 2015 | 44.91 | 45.48 | 44.70 | 45.43 | 827,372 | +0.46(+1.02%) |
Dec 11, 2015 | 45.25 | 45.82 | 44.85 | 44.97 | 691,828 | -0.53(-1.16%) |
Dec 10, 2015 | 45.34 | 45.77 | 45.10 | 45.50 | 640,111 | +0.12(+0.26%) |
Dec 09, 2015 | 46.12 | 46.78 | 45.25 | 45.38 | 2,915,889 | -0.70(-1.52%) |
Dec 08, 2015 | 46.00 | 46.44 | 45.72 | 46.08 | 1,147,464 | -0.17(-0.37%) |
Dec 07, 2015 | 47.49 | 47.54 | 46.11 | 46.25 | 844,675 | -1.12(-2.36%) |
Dec 04, 2015 | 46.50 | 47.48 | 46.32 | 47.37 | 1,176,084 | +0.80(+1.72%) |
Dec 03, 2015 | 46.76 | 48.69 | 46.27 | 46.57 | 2,743,788 | -3.46(-6.92%) |
Dec 02, 2015 | 50.79 | 50.86 | 49.96 | 50.03 | 1,089,344 | -0.46(-0.91%) |
Dec 01, 2015 | 50.48 | 50.86 | 49.95 | 50.49 | 1,242,464 | +0.41(+0.82%) |
Nov 30, 2015 | 50.94 | 50.94 | 49.98 | 50.08 | 1,474,179 | -0.39(-0.77%) |
Nov 27, 2015 | 49.96 | 50.53 | 49.73 | 50.47 | 313,921 | +0.68(+1.37%) |
Nov 25, 2015 | 49.52 | 49.79 | 49.79 | 49.79 | 443,000 | +0.27(+0.55%) |
Nov 24, 2015 | 49.25 | 49.78 | 49.09 | 49.52 | 827,259 | +0.02(+0.04%) |
Nov 23, 2015 | 48.12 | 49.64 | 48.07 | 49.50 | 1,755,660 | +1.27(+2.63%) |
Nov 20, 2015 | 51.28 | 51.28 | 47.73 | 48.23 | 2,817,579 | -4.29(-8.17%) |
Nov 19, 2015 | 52.19 | 52.78 | 50.96 | 52.52 | 683,089 | +0.41(+0.79%) |
Nov 18, 2015 | 51.54 | 52.12 | 51.00 | 52.11 | 679,845 | +0.48(+0.93%) |
Nov 17, 2015 | 51.20 | 52.06 | 51.09 | 51.63 | 528,767 | +0.56(+1.10%) |
Nov 16, 2015 | 50.48 | 51.15 | 50.48 | 51.07 | 460,385 | +0.51(+1.01%) |
Nov 13, 2015 | 50.94 | 51.22 | 50.19 | 50.56 | 484,195 | -0.56(-1.10%) |
Nov 12, 2015 | 51.12 | 51.66 | 51.05 | 51.12 | 448,490 | -0.37(-0.72%) |
Nov 11, 2015 | 51.45 | 51.90 | 51.13 | 51.49 | 402,280 | +0.09(+0.18%) |
Nov 10, 2015 | 50.88 | 51.44 | 50.84 | 51.40 | 537,714 | +0.21(+0.41%) |
Nov 09, 2015 | 51.37 | 51.45 | 50.82 | 51.19 | 383,001 | -0.34(-0.66%) |
Nov 06, 2015 | 50.83 | 51.54 | 50.62 | 51.53 | 449,533 | +0.69(+1.36%) |
Nov 05, 2015 | 50.88 | 51.10 | 50.54 | 50.84 | 657,879 | -0.20(-0.39%) |
Nov 04, 2015 | 50.68 | 51.06 | 50.59 | 51.04 | 510,525 | +0.52(+1.03%) |
Nov 03, 2015 | 50.25 | 50.75 | 50.05 | 50.52 | 621,535 | +0.10(+0.20%) |
Nov 02, 2015 | 50.09 | 50.62 | 49.48 | 50.42 | 695,675 | +0.44(+0.88%) |
Oct 30, 2015 | 49.98 | 50.13 | 49.87 | 49.98 | 949,568 | -0.03(-0.06%) |
Oct 29, 2015 | 50.23 | 50.45 | 49.87 | 50.01 | 631,354 | -0.57(-1.13%) |
Oct 28, 2015 | 49.86 | 50.59 | 48.71 | 50.58 | 997,575 | +1.21(+2.45%) |
Oct 27, 2015 | 49.71 | 50.44 | 49.22 | 49.37 | 666,671 | -0.52(-1.04%) |
Oct 26, 2015 | 49.72 | 50.00 | 49.55 | 49.89 | 628,506 | +0.17(+0.34%) |
Oct 23, 2015 | 49.87 | 49.94 | 49.39 | 49.72 | 810,090 | +0.24(+0.49%) |
Oct 22, 2015 | 48.30 | 49.64 | 47.88 | 49.48 | 1,413,739 | +1.81(+3.81%) |
Oct 21, 2015 | 48.31 | 48.39 | 47.61 | 47.66 | 562,824 | -0.52(-1.07%) |
Oct 20, 2015 | 48.51 | 48.66 | 48.06 | 48.18 | 400,112 | -0.22(-0.45%) |
Oct 19, 2015 | 48.35 | 48.72 | 47.54 | 48.40 | 660,664 | -0.03(-0.06%) |
Oct 16, 2015 | 48.11 | 48.44 | 47.92 | 48.43 | 975,316 | +0.40(+0.83%) |
Oct 15, 2015 | 47.58 | 48.05 | 46.01 | 48.03 | 625,846 | +0.47(+0.99%) |
Oct 14, 2015 | 47.52 | 47.90 | 47.47 | 47.56 | 435,870 | -0.04(-0.08%) |
Oct 13, 2015 | 47.93 | 48.17 | 47.14 | 47.60 | 633,169 | -0.50(-1.04%) |
Oct 12, 2015 | 47.83 | 48.27 | 47.68 | 48.10 | 502,475 | +0.06(+0.12%) |
Oct 09, 2015 | 47.85 | 48.23 | 47.41 | 48.04 | 576,427 | +0.24(+0.50%) |
Oct 08, 2015 | 47.40 | 47.97 | 47.19 | 47.80 | 595,570 | +0.12(+0.25%) |
Oct 07, 2015 | 47.64 | 47.90 | 47.25 | 47.68 | 703,861 | +0.13(+0.27%) |
Oct 06, 2015 | 47.63 | 47.83 | 47.24 | 47.55 | 477,563 | +0.00(+0.00%) |
Oct 05, 2015 | 47.18 | 47.63 | 47.15 | 47.55 | 1,049,654 | +0.63(+1.34%) |
Oct 02, 2015 | 45.93 | 46.93 | 45.55 | 46.92 | 798,617 | +0.52(+1.12%) |
Oct 01, 2015 | 46.17 | 46.47 | 45.81 | 46.40 | 1,049,417 | +0.22(+0.48%) |
Sep 30, 2015 | 46.39 | 46.74 | 45.85 | 46.18 | 1,295,708 | +0.22(+0.48%) |
Sep 29, 2015 | 46.41 | 46.75 | 45.58 | 45.96 | 1,061,276 | -0.29(-0.63%) |
Sep 28, 2015 | 46.59 | 46.98 | 46.07 | 46.25 | 965,835 | -0.55(-1.18%) |
Sep 25, 2015 | 47.51 | 47.59 | 46.55 | 46.80 | 664,086 | -0.23(-0.49%) |
Sep 24, 2015 | 47.31 | 47.44 | 46.74 | 47.03 | 1,046,668 | -0.54(-1.14%) |
Sep 23, 2015 | 47.52 | 47.76 | 47.23 | 47.57 | 658,197 | +0.06(+0.13%) |
Sep 22, 2015 | 47.12 | 47.57 | 47.02 | 47.51 | 1,511,781 | -0.21(-0.44%) |
Sep 21, 2015 | 47.39 | 48.05 | 47.32 | 47.72 | 549,459 | +0.39(+0.82%) |
Sep 18, 2015 | 47.20 | 47.88 | 47.20 | 47.33 | 1,309,154 | -0.56(-1.17%) |
Sep 17, 2015 | 48.03 | 48.41 | 47.71 | 47.89 | 675,612 | -0.24(-0.50%) |
Sep 16, 2015 | 48.20 | 48.40 | 47.88 | 48.13 | 724,069 | +0.08(+0.17%) |
Sep 15, 2015 | 47.68 | 48.15 | 47.68 | 48.05 | 766,152 | +0.37(+0.78%) |
Sep 14, 2015 | 48.11 | 48.11 | 47.62 | 47.68 | 698,108 | -0.20(-0.42%) |
Sep 11, 2015 | 47.32 | 48.03 | 47.32 | 47.88 | 756,573 | +0.28(+0.59%) |
Sep 10, 2015 | 47.03 | 48.06 | 47.02 | 47.60 | 824,153 | +0.38(+0.80%) |
Sep 09, 2015 | 48.07 | 48.20 | 46.02 | 47.22 | 958,178 | -0.83(-1.73%) |
Sep 08, 2015 | 47.39 | 48.09 | 46.55 | 48.05 | 1,121,443 | +1.45(+3.11%) |
Sep 04, 2015 | 46.49 | 46.60 | 46.60 | 46.60 | 783,600 | -0.54(-1.15%) |
Sep 03, 2015 | 46.73 | 47.59 | 46.18 | 47.14 | 1,113,097 | +0.83(+1.79%) |
Sep 02, 2015 | 46.25 | 46.73 | 45.38 | 46.31 | 877,608 | +0.67(+1.47%) |
Sep 01, 2015 | 45.86 | 46.41 | 45.45 | 45.64 | 1,185,899 | -1.29(-2.75%) |
Aug 31, 2015 | 47.13 | 47.51 | 46.91 | 46.93 | 1,044,815 | -0.17(-0.36%) |
Aug 28, 2015 | 47.01 | 47.50 | 46.80 | 47.10 | 1,132,957 | +0.16(+0.34%) |
Aug 27, 2015 | 47.00 | 47.48 | 45.98 | 46.94 | 1,437,083 | +0.23(+0.49%) |
Aug 26, 2015 | 46.00 | 46.91 | 45.28 | 46.71 | 1,004,973 | +1.73(+3.85%) |
Aug 25, 2015 | 46.86 | 47.24 | 44.92 | 44.98 | 1,045,495 | -0.72(-1.58%) |
Aug 24, 2015 | 45.37 | 47.15 | 43.46 | 45.70 | 1,360,830 | -1.82(-3.83%) |
Aug 21, 2015 | 48.12 | 48.43 | 47.48 | 47.52 | 1,468,051 | -1.08(-2.22%) |
Aug 20, 2015 | 51.80 | 52.03 | 48.35 | 48.60 | 1,543,308 | -3.70(-7.07%) |
Aug 19, 2015 | 51.79 | 52.65 | 51.43 | 52.30 | 819,311 | +0.32(+0.62%) |
Aug 18, 2015 | 52.44 | 52.50 | 51.87 | 51.98 | 701,419 | -0.15(-0.29%) |
Aug 17, 2015 | 51.46 | 52.15 | 51.15 | 52.13 | 982,007 | +0.49(+0.95%) |
Aug 14, 2015 | 51.15 | 51.64 | 51.05 | 51.64 | 681,773 | +0.25(+0.49%) |
Aug 13, 2015 | 51.27 | 51.65 | 51.14 | 51.39 | 467,693 | +0.15(+0.29%) |
Aug 12, 2015 | 50.92 | 51.29 | 50.24 | 51.24 | 472,105 | +0.10(+0.20%) |
Aug 11, 2015 | 51.20 | 51.71 | 50.99 | 51.14 | 418,896 | -0.61(-1.18%) |
Aug 10, 2015 | 51.32 | 51.80 | 51.02 | 51.75 | 1,136,924 | +0.57(+1.11%) |
Aug 07, 2015 | 51.01 | 51.20 | 50.55 | 51.18 | 487,387 | +0.11(+0.22%) |
Aug 06, 2015 | 51.68 | 51.80 | 50.85 | 51.07 | 476,004 | -0.53(-1.03%) |
Aug 05, 2015 | 51.10 | 51.74 | 50.96 | 51.60 | 829,534 | +0.63(+1.24%) |
Aug 04, 2015 | 50.65 | 51.01 | 50.43 | 50.97 | 458,056 | +0.39(+0.77%) |
Aug 03, 2015 | 50.72 | 50.72 | 50.16 | 50.58 | 418,934 | -0.26(-0.51%) |
Jul 31, 2015 | 51.01 | 51.10 | 50.49 | 50.84 | 465,800 | -0.06(-0.12%) |
Jul 30, 2015 | 50.60 | 51.01 | 49.91 | 50.90 | 301,259 | +0.22(+0.43%) |
Jul 29, 2015 | 50.14 | 50.73 | 49.90 | 50.68 | 388,553 | +0.44(+0.88%) |
Jul 28, 2015 | 49.49 | 50.28 | 49.30 | 50.24 | 870,603 | +1.01(+2.05%) |
Jul 27, 2015 | 49.66 | 49.75 | 49.13 | 49.23 | 353,701 | -0.83(-1.66%) |
Jul 24, 2015 | 50.52 | 50.71 | 49.80 | 50.06 | 322,689 | -0.37(-0.73%) |
Jul 23, 2015 | 50.60 | 50.89 | 50.29 | 50.43 | 482,757 | -0.17(-0.34%) |
Jul 22, 2015 | 50.09 | 50.73 | 49.95 | 50.60 | 488,028 | +0.32(+0.64%) |
Jul 21, 2015 | 51.03 | 51.05 | 50.26 | 50.28 | 671,518 | -0.58(-1.14%) |
Jul 20, 2015 | 50.71 | 50.92 | 50.53 | 50.86 | 437,575 | +0.19(+0.37%) |
Jul 17, 2015 | 50.85 | 50.87 | 50.43 | 50.67 | 447,558 | -0.12(-0.24%) |
Jul 16, 2015 | 51.19 | 51.35 | 50.75 | 50.79 | 922,086 | -0.36(-0.70%) |
Jul 15, 2015 | 51.26 | 51.29 | 50.91 | 51.15 | 779,978 | +0.08(+0.16%) |
Jul 14, 2015 | 50.88 | 51.14 | 50.80 | 51.07 | 735,474 | +0.36(+0.71%) |
Jul 13, 2015 | 50.66 | 50.87 | 50.48 | 50.71 | 439,190 | +0.33(+0.66%) |
Jul 10, 2015 | 50.67 | 50.68 | 50.09 | 50.38 | 666,799 | +0.06(+0.12%) |
Jul 09, 2015 | 50.09 | 50.72 | 49.53 | 50.32 | 1,137,088 | +0.63(+1.27%) |
Jul 08, 2015 | 49.45 | 49.77 | 49.35 | 49.69 | 995,740 | -0.03(-0.06%) |
Jul 07, 2015 | 49.58 | 49.74 | 48.85 | 49.72 | 708,700 | +0.05(+0.10%) |
Jul 06, 2015 | 49.57 | 50.19 | 49.55 | 49.67 | 811,217 | -0.25(-0.50%) |
Jul 02, 2015 | 50.24 | 49.92 | 49.92 | 49.92 | 629,100 | -0.32(-0.64%) |
Jul 01, 2015 | 50.83 | 50.96 | 50.11 | 50.24 | 974,195 | -0.41(-0.81%) |
Jun 30, 2015 | 51.00 | 51.00 | 49.75 | 50.65 | 1,799,149 | +0.75(+1.50%) |
Jun 29, 2015 | 50.14 | 50.18 | 49.72 | 49.90 | 1,502,211 | -0.34(-0.68%) |
Jun 26, 2015 | 50.48 | 50.66 | 50.09 | 50.24 | 1,610,490 | -0.22(-0.44%) |
Jun 25, 2015 | 50.36 | 50.49 | 50.12 | 50.46 | 800,663 | +0.21(+0.42%) |
Jun 24, 2015 | 50.46 | 50.46 | 49.81 | 50.25 | 634,826 | -0.14(-0.28%) |
Jun 23, 2015 | 50.80 | 50.80 | 50.21 | 50.39 | 717,724 | -0.21(-0.42%) |
Jun 22, 2015 | 50.39 | 50.61 | 50.23 | 50.60 | 567,192 | +0.45(+0.90%) |
Jun 19, 2015 | 50.43 | 50.54 | 50.09 | 50.15 | 928,407 | -0.17(-0.34%) |
Jun 18, 2015 | 50.03 | 50.73 | 50.01 | 50.32 | 654,800 | +0.25(+0.50%) |
Jun 17, 2015 | 49.75 | 50.37 | 49.75 | 50.07 | 898,384 | +0.06(+0.12%) |
Jun 16, 2015 | 49.05 | 50.20 | 49.05 | 50.01 | 846,110 | +0.27(+0.54%) |
Jun 15, 2015 | 50.06 | 50.30 | 49.45 | 49.74 | 526,838 | -0.53(-1.05%) |
Jun 12, 2015 | 50.29 | 50.50 | 50.17 | 50.27 | 340,184 | -0.30(-0.59%) |
Jun 11, 2015 | 50.43 | 50.58 | 50.22 | 50.57 | 643,774 | +0.36(+0.72%) |
Jun 10, 2015 | 49.72 | 50.35 | 49.55 | 50.21 | 376,618 | +0.73(+1.48%) |
Jun 09, 2015 | 49.79 | 49.85 | 49.31 | 49.48 | 579,913 | -0.40(-0.80%) |
Jun 08, 2015 | 50.80 | 50.81 | 49.76 | 49.88 | 526,761 | -0.86(-1.69%) |
Jun 05, 2015 | 50.34 | 50.75 | 49.90 | 50.74 | 446,161 | +0.42(+0.83%) |
Jun 04, 2015 | 50.70 | 50.70 | 50.18 | 50.32 | 529,357 | -0.41(-0.81%) |
Jun 03, 2015 | 50.22 | 50.77 | 50.03 | 50.73 | 679,061 | +0.57(+1.14%) |
Jun 02, 2015 | 49.66 | 50.28 | 49.66 | 50.16 | 707,980 | +0.24(+0.48%) |
Jun 01, 2015 | 50.15 | 50.28 | 49.54 | 49.92 | 660,242 | +0.03(+0.06%) |
May 29, 2015 | 49.90 | 50.20 | 49.70 | 49.89 | 1,321,939 | +0.06(+0.12%) |
May 28, 2015 | 49.86 | 50.20 | 49.67 | 49.83 | 736,454 | -0.17(-0.34%) |
May 27, 2015 | 49.15 | 50.10 | 48.89 | 50.00 | 950,279 | +1.16(+2.38%) |
May 26, 2015 | 49.35 | 49.41 | 48.55 | 48.84 | 1,092,515 | -0.51(-1.03%) |
May 22, 2015 | 49.51 | 49.35 | 49.35 | 49.35 | 1,192,400 | -0.45(-0.90%) |
May 21, 2015 | 48.24 | 49.94 | 47.84 | 49.80 | 1,029,781 | +0.56(+1.14%) |
May 20, 2015 | 49.00 | 49.53 | 48.92 | 49.24 | 1,202,321 | +0.24(+0.49%) |
May 19, 2015 | 48.93 | 49.13 | 48.84 | 49.00 | 452,787 | +0.04(+0.08%) |
May 18, 2015 | 48.44 | 49.00 | 48.35 | 48.96 | 618,233 | +0.35(+0.72%) |
May 15, 2015 | 48.68 | 48.83 | 48.40 | 48.61 | 371,681 | -0.11(-0.23%) |
May 14, 2015 | 48.42 | 48.84 | 48.30 | 48.72 | 541,208 | +0.49(+1.02%) |
May 13, 2015 | 48.12 | 48.51 | 48.02 | 48.23 | 482,840 | +0.35(+0.73%) |
May 12, 2015 | 48.17 | 48.20 | 47.66 | 47.88 | 536,084 | -0.36(-0.75%) |
May 11, 2015 | 47.83 | 48.37 | 47.50 | 48.24 | 737,143 | +0.26(+0.54%) |
May 08, 2015 | 47.64 | 48.09 | 47.20 | 47.98 | 708,736 | +0.86(+1.83%) |
May 07, 2015 | 46.74 | 47.14 | 46.64 | 47.12 | 823,475 | +0.30(+0.64%) |
May 06, 2015 | 46.90 | 46.92 | 46.44 | 46.82 | 586,356 | +0.20(+0.43%) |
May 05, 2015 | 46.97 | 47.07 | 46.55 | 46.62 | 419,669 | -0.61(-1.29%) |
May 04, 2015 | 47.10 | 47.58 | 46.98 | 47.23 | 410,006 | +0.14(+0.30%) |