Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.14 | 56.63 | 55.60 | 56.23 | 12,198,134 | -0.06(-0.11%) |
Apr 28, 2016 | 55.92 | 56.92 | 54.15 | 56.30 | 17,636,672 | +1.58(+2.89%) |
Apr 27, 2016 | 55.21 | 55.32 | 53.46 | 54.72 | 9,717,410 | -0.49(-0.89%) |
Apr 26, 2016 | 55.03 | 55.37 | 54.63 | 55.21 | 5,915,172 | +0.18(+0.33%) |
Apr 25, 2016 | 55.01 | 55.18 | 54.57 | 55.03 | 5,431,112 | -0.04(-0.07%) |
Apr 22, 2016 | 54.73 | 55.37 | 54.73 | 55.07 | 7,449,735 | +0.41(+0.74%) |
Apr 21, 2016 | 53.77 | 54.72 | 53.66 | 54.66 | 6,957,455 | +0.72(+1.34%) |
Apr 20, 2016 | 53.90 | 54.19 | 53.30 | 53.94 | 8,880,677 | +0.25(+0.46%) |
Apr 19, 2016 | 53.64 | 54.33 | 53.13 | 53.69 | 5,159,743 | +0.04(+0.07%) |
Apr 18, 2016 | 53.04 | 53.72 | 52.66 | 53.65 | 4,295,078 | +0.63(+1.19%) |
Apr 15, 2016 | 52.93 | 53.21 | 52.64 | 53.02 | 4,168,268 | +0.14(+0.27%) |
Apr 14, 2016 | 52.71 | 53.22 | 52.60 | 52.88 | 4,437,062 | +0.23(+0.44%) |
Apr 13, 2016 | 52.20 | 52.71 | 51.74 | 52.64 | 7,243,800 | +0.57(+1.09%) |
Apr 12, 2016 | 51.39 | 52.42 | 51.31 | 52.07 | 5,640,047 | +0.67(+1.30%) |
Apr 11, 2016 | 51.58 | 51.80 | 51.24 | 51.40 | 4,551,041 | -0.07(-0.14%) |
Apr 08, 2016 | 52.07 | 52.14 | 51.14 | 51.47 | 5,653,438 | -0.16(-0.32%) |
Apr 07, 2016 | 51.46 | 51.91 | 51.11 | 51.64 | 8,098,142 | -0.20(-0.39%) |
Apr 06, 2016 | 51.23 | 52.31 | 51.23 | 51.84 | 7,372,657 | +0.61(+1.19%) |
Apr 05, 2016 | 51.29 | 52.04 | 51.11 | 51.23 | 5,570,771 | -0.16(-0.32%) |
Apr 04, 2016 | 50.65 | 51.67 | 50.46 | 51.40 | 7,350,236 | +0.83(+1.63%) |
Apr 01, 2016 | 49.60 | 50.79 | 49.47 | 50.57 | 7,450,222 | +0.80(+1.61%) |
Mar 31, 2016 | 49.55 | 49.89 | 49.32 | 49.77 | 7,459,493 | +0.34(+0.69%) |
Mar 30, 2016 | 49.83 | 49.99 | 49.24 | 49.43 | 5,762,154 | -0.29(-0.58%) |
Mar 29, 2016 | 48.37 | 49.91 | 48.27 | 49.71 | 7,935,774 | +1.10(+2.26%) |
Mar 28, 2016 | 48.47 | 48.90 | 48.19 | 48.61 | 6,067,759 | +0.19(+0.40%) |
Mar 24, 2016 | 48.16 | 48.42 | 48.42 | 48.42 | 6,897,700 | +0.14(+0.29%) |
Mar 23, 2016 | 48.85 | 48.85 | 48.22 | 48.28 | 4,711,426 | -0.36(-0.73%) |
Mar 22, 2016 | 48.47 | 48.99 | 48.31 | 48.64 | 7,432,304 | +0.08(+0.16%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.12 | 48.56 | 5,167,474 | -0.10(-0.21%) |
Mar 18, 2016 | 47.66 | 48.66 | 47.24 | 48.66 | 22,394,222 | +1.05(+2.21%) |
Mar 17, 2016 | 48.42 | 48.49 | 47.23 | 47.61 | 12,446,528 | -0.91(-1.87%) |
Mar 16, 2016 | 49.09 | 49.81 | 48.18 | 48.51 | 11,189,819 | -0.81(-1.63%) |
Mar 15, 2016 | 49.54 | 49.78 | 49.04 | 49.32 | 6,972,485 | -0.34(-0.69%) |
Mar 14, 2016 | 50.09 | 50.11 | 49.57 | 49.66 | 7,388,006 | -0.65(-1.29%) |
Mar 11, 2016 | 50.48 | 50.80 | 49.98 | 50.31 | 9,177,335 | +0.02(+0.03%) |
Mar 10, 2016 | 51.25 | 51.32 | 49.94 | 50.29 | 7,736,952 | -0.46(-0.92%) |
Mar 09, 2016 | 51.63 | 51.64 | 50.30 | 50.76 | 7,013,014 | -0.56(-1.09%) |
Mar 08, 2016 | 51.20 | 51.39 | 50.91 | 51.32 | 8,385,852 | -0.18(-0.35%) |
Mar 07, 2016 | 49.95 | 51.60 | 49.91 | 51.49 | 9,012,254 | +1.38(+2.75%) |
Mar 04, 2016 | 50.34 | 50.57 | 49.70 | 50.12 | 9,182,929 | -0.22(-0.45%) |
Mar 03, 2016 | 49.95 | 50.53 | 49.29 | 50.34 | 10,585,506 | +0.08(+0.15%) |
Mar 02, 2016 | 49.71 | 50.41 | 49.34 | 50.26 | 7,941,375 | +0.53(+1.06%) |
Mar 01, 2016 | 48.26 | 49.75 | 47.96 | 49.74 | 6,719,133 | +1.77(+3.70%) |
Feb 29, 2016 | 48.22 | 48.58 | 47.96 | 47.96 | 9,557,651 | -0.25(-0.51%) |
Feb 26, 2016 | 49.06 | 49.24 | 48.20 | 48.21 | 6,901,558 | -0.60(-1.24%) |
Feb 25, 2016 | 48.51 | 48.84 | 48.25 | 48.82 | 5,810,759 | +0.62(+1.29%) |
Feb 24, 2016 | 47.89 | 48.30 | 47.11 | 48.20 | 6,231,155 | +0.12(+0.26%) |
Feb 23, 2016 | 49.01 | 49.06 | 48.03 | 48.07 | 8,126,631 | -1.26(-2.56%) |
Feb 22, 2016 | 49.49 | 49.89 | 49.05 | 49.33 | 7,516,835 | -0.08(-0.16%) |
Feb 19, 2016 | 48.73 | 49.98 | 48.72 | 49.41 | 7,583,464 | +0.37(+0.76%) |
Feb 18, 2016 | 49.53 | 49.58 | 48.72 | 49.04 | 8,184,505 | -0.46(-0.94%) |
Feb 17, 2016 | 48.71 | 49.58 | 47.99 | 49.50 | 9,001,184 | +1.35(+2.80%) |
Feb 16, 2016 | 48.58 | 48.58 | 47.51 | 48.16 | 10,081,629 | +1.53(+3.29%) |
Feb 12, 2016 | 46.62 | 46.62 | 46.62 | 46.62 | 7,720,838 | +0.53(+1.14%) |
Feb 11, 2016 | 46.38 | 46.66 | 45.65 | 46.10 | 8,563,619 | -1.21(-2.55%) |
Feb 10, 2016 | 47.44 | 48.34 | 47.18 | 47.30 | 7,661,062 | +0.05(+0.10%) |
Feb 09, 2016 | 46.68 | 48.00 | 46.49 | 47.26 | 8,252,704 | +0.23(+0.49%) |
Feb 08, 2016 | 45.73 | 47.37 | 45.52 | 47.03 | 13,759,007 | +0.84(+1.83%) |
Feb 05, 2016 | 46.27 | 46.52 | 45.69 | 46.18 | 9,205,586 | -0.05(-0.12%) |
Feb 04, 2016 | 46.17 | 47.05 | 45.84 | 46.24 | 10,313,058 | -0.33(-0.70%) |
Feb 03, 2016 | 45.85 | 46.61 | 44.87 | 46.56 | 14,401,767 | +0.97(+2.12%) |
Feb 02, 2016 | 46.49 | 46.70 | 45.31 | 45.59 | 12,802,641 | -1.51(-3.21%) |
Feb 01, 2016 | 47.92 | 48.30 | 46.50 | 47.10 | 13,151,496 | -1.04(-2.16%) |
Jan 29, 2016 | 47.75 | 48.51 | 47.37 | 48.14 | 13,091,804 | +0.77(+1.64%) |
Jan 28, 2016 | 49.70 | 49.74 | 46.47 | 47.37 | 21,952,100 | -0.43(-0.89%) |
Jan 27, 2016 | 48.75 | 48.75 | 47.37 | 47.79 | 9,731,419 | -0.76(-1.56%) |
Jan 26, 2016 | 48.82 | 48.82 | 47.96 | 48.55 | 7,142,145 | -0.18(-0.37%) |
Jan 25, 2016 | 49.74 | 49.89 | 48.51 | 48.73 | 10,274,008 | -1.15(-2.30%) |
Jan 22, 2016 | 49.92 | 50.19 | 49.30 | 49.88 | 8,578,723 | +0.98(+2.01%) |
Jan 21, 2016 | 49.52 | 49.54 | 48.40 | 48.89 | 7,315,087 | -0.33(-0.66%) |
Jan 20, 2016 | 48.20 | 50.02 | 47.86 | 49.22 | 11,237,206 | +0.26(+0.54%) |
Jan 19, 2016 | 49.26 | 49.90 | 48.45 | 48.95 | 10,927,668 | +0.33(+0.68%) |
Jan 15, 2016 | 47.78 | 48.62 | 48.62 | 48.62 | 14,500,910 | -0.57(-1.15%) |
Jan 14, 2016 | 47.49 | 49.49 | 47.16 | 49.19 | 12,064,303 | +1.73(+3.64%) |
Jan 13, 2016 | 49.26 | 49.94 | 47.39 | 47.46 | 12,532,692 | -1.67(-3.40%) |
Jan 12, 2016 | 48.99 | 49.40 | 48.11 | 49.13 | 10,066,397 | +0.36(+0.73%) |
Jan 11, 2016 | 49.34 | 49.56 | 48.00 | 48.78 | 13,347,906 | -0.50(-1.02%) |
Jan 08, 2016 | 50.81 | 50.95 | 49.18 | 49.28 | 11,719,402 | -1.29(-2.54%) |
Jan 07, 2016 | 51.00 | 51.63 | 50.30 | 50.57 | 10,892,523 | -1.44(-2.77%) |
Jan 06, 2016 | 52.25 | 52.87 | 51.77 | 52.01 | 8,639,200 | -0.93(-1.76%) |
Jan 05, 2016 | 52.28 | 53.36 | 52.22 | 52.94 | 10,087,717 | +1.02(+1.97%) |
Jan 04, 2016 | 52.24 | 52.59 | 51.41 | 51.91 | 9,184,657 | -1.36(-2.56%) |
Dec 31, 2015 | 53.53 | 53.28 | 53.28 | 53.28 | 5,173,824 | -0.57(-1.05%) |
Dec 30, 2015 | 53.83 | 54.24 | 53.71 | 53.84 | 4,449,260 | +0.12(+0.23%) |
Dec 29, 2015 | 53.53 | 54.03 | 53.42 | 53.72 | 5,241,599 | +0.44(+0.82%) |
Dec 28, 2015 | 52.96 | 53.29 | 52.86 | 53.28 | 3,899,940 | +0.15(+0.29%) |
Dec 24, 2015 | 52.98 | 53.12 | 53.12 | 53.12 | 2,165,775 | -0.02(-0.03%) |
Dec 23, 2015 | 52.80 | 53.22 | 52.57 | 53.14 | 5,256,549 | +0.52(+1.00%) |
Dec 22, 2015 | 52.61 | 52.72 | 51.89 | 52.62 | 4,311,218 | +0.21(+0.40%) |
Dec 21, 2015 | 52.55 | 52.88 | 51.85 | 52.41 | 5,354,060 | +0.31(+0.59%) |
Dec 18, 2015 | 53.00 | 53.29 | 52.09 | 52.10 | 12,811,929 | -1.26(-2.37%) |
Dec 17, 2015 | 54.53 | 54.59 | 53.31 | 53.36 | 9,176,631 | -1.10(-2.02%) |
Dec 16, 2015 | 54.19 | 54.56 | 53.20 | 54.46 | 8,088,568 | +0.38(+0.70%) |
Dec 15, 2015 | 53.38 | 54.29 | 53.38 | 54.09 | 10,710,983 | +1.22(+2.30%) |
Dec 14, 2015 | 52.29 | 52.91 | 51.87 | 52.87 | 7,745,687 | +0.79(+1.51%) |
Dec 11, 2015 | 53.10 | 52.73 | 51.97 | 52.08 | 5,435,907 | -1.02(-1.91%) |
Dec 10, 2015 | 52.81 | 53.47 | 52.51 | 53.10 | 4,912,723 | +0.29(+0.55%) |
Dec 09, 2015 | 53.22 | 53.45 | 52.59 | 52.81 | 6,251,096 | -0.65(-1.21%) |
Dec 08, 2015 | 52.67 | 53.80 | 52.65 | 53.46 | 6,770,748 | +0.43(+0.81%) |
Dec 07, 2015 | 53.15 | 53.49 | 52.75 | 53.02 | 6,316,743 | -0.21(-0.39%) |
Dec 04, 2015 | 51.51 | 53.39 | 51.49 | 53.23 | 8,795,978 | +2.05(+4.00%) |
Dec 03, 2015 | 52.06 | 52.41 | 50.94 | 51.18 | 8,833,937 | -1.02(-1.96%) |
Dec 02, 2015 | 52.85 | 53.69 | 52.11 | 52.21 | 7,691,657 | -0.37(-0.70%) |
Dec 01, 2015 | 52.02 | 52.66 | 51.55 | 52.58 | 7,178,740 | +0.96(+1.87%) |
Nov 30, 2015 | 52.26 | 52.37 | 51.49 | 51.61 | 8,001,692 | -0.65(-1.24%) |
Nov 27, 2015 | 52.44 | 52.72 | 52.23 | 52.26 | 1,798,186 | -0.18(-0.34%) |
Nov 25, 2015 | 52.24 | 52.44 | 52.44 | 52.44 | 4,812,559 | +0.20(+0.38%) |
Nov 24, 2015 | 52.09 | 52.34 | 51.79 | 52.24 | 7,818,650 | -0.13(-0.25%) |
Nov 23, 2015 | 52.24 | 52.73 | 51.92 | 52.37 | 7,275,303 | +0.13(+0.25%) |
Nov 20, 2015 | 51.89 | 53.15 | 51.73 | 52.24 | 7,857,432 | +0.68(+1.31%) |
Nov 19, 2015 | 51.93 | 52.28 | 51.40 | 51.56 | 5,206,195 | -0.52(-0.99%) |
Nov 18, 2015 | 50.84 | 52.15 | 50.81 | 52.08 | 8,009,154 | +1.45(+2.86%) |
Nov 17, 2015 | 50.01 | 51.31 | 49.81 | 50.63 | 6,434,630 | +0.55(+1.09%) |
Nov 16, 2015 | 49.41 | 50.17 | 49.07 | 50.08 | 6,040,260 | +0.67(+1.36%) |
Nov 13, 2015 | 49.10 | 49.70 | 48.97 | 49.41 | 8,099,980 | +0.33(+0.67%) |
Nov 12, 2015 | 49.37 | 49.82 | 49.06 | 49.08 | 5,241,553 | -0.40(-0.81%) |
Nov 11, 2015 | 50.37 | 50.37 | 49.45 | 49.48 | 5,179,667 | -0.62(-1.25%) |
Nov 10, 2015 | 50.09 | 50.52 | 49.84 | 50.11 | 5,224,187 | +0.05(+0.09%) |
Nov 09, 2015 | 50.13 | 50.41 | 49.71 | 50.06 | 5,169,807 | -0.35(-0.70%) |
Nov 06, 2015 | 50.44 | 50.51 | 49.40 | 50.41 | 7,145,717 | -0.08(-0.15%) |
Nov 05, 2015 | 50.68 | 50.84 | 50.22 | 50.49 | 5,086,760 | -0.05(-0.11%) |
Nov 04, 2015 | 50.79 | 50.94 | 50.07 | 50.54 | 6,805,111 | -0.35(-0.70%) |
Nov 03, 2015 | 50.66 | 51.04 | 50.14 | 50.90 | 7,153,382 | +0.25(+0.50%) |
Nov 02, 2015 | 51.27 | 51.53 | 50.51 | 50.64 | 9,747,495 | -0.15(-0.30%) |
Oct 30, 2015 | 51.87 | 52.07 | 50.80 | 50.80 | 8,384,255 | -1.05(-2.02%) |
Oct 29, 2015 | 51.99 | 52.75 | 51.59 | 51.85 | 5,933,564 | -0.22(-0.41%) |
Oct 28, 2015 | 51.46 | 52.51 | 50.93 | 52.06 | 8,369,274 | +0.61(+1.18%) |
Oct 27, 2015 | 50.45 | 51.59 | 50.03 | 51.45 | 11,782,714 | +1.73(+3.49%) |
Oct 26, 2015 | 49.87 | 50.66 | 49.57 | 49.72 | 8,669,551 | -0.47(-0.94%) |
Oct 23, 2015 | 48.97 | 50.49 | 48.90 | 50.19 | 10,492,118 | +1.53(+3.13%) |
Oct 22, 2015 | 48.43 | 48.83 | 47.52 | 48.66 | 10,266,498 | +0.52(+1.07%) |
Oct 21, 2015 | 49.48 | 49.50 | 47.37 | 48.15 | 10,510,592 | -1.06(-2.16%) |
Oct 20, 2015 | 50.01 | 50.06 | 48.59 | 49.21 | 7,744,316 | -0.92(-1.83%) |
Oct 19, 2015 | 49.67 | 50.44 | 49.49 | 50.13 | 7,820,142 | +0.45(+0.91%) |
Oct 16, 2015 | 49.33 | 49.84 | 49.11 | 49.67 | 7,684,931 | +0.67(+1.37%) |
Oct 15, 2015 | 47.79 | 49.08 | 47.49 | 49.00 | 6,025,699 | +1.19(+2.48%) |
Oct 14, 2015 | 48.06 | 48.72 | 47.69 | 47.82 | 5,786,748 | -0.20(-0.42%) |
Oct 13, 2015 | 48.19 | 48.78 | 47.86 | 48.02 | 9,426,152 | -0.29(-0.59%) |
Oct 12, 2015 | 46.97 | 48.45 | 46.72 | 48.30 | 7,644,140 | +0.98(+2.07%) |
Oct 09, 2015 | 46.12 | 47.39 | 46.08 | 47.32 | 12,323,365 | +0.72(+1.54%) |
Oct 08, 2015 | 46.37 | 46.89 | 45.91 | 46.61 | 8,136,533 | -0.03(-0.07%) |
Oct 07, 2015 | 46.19 | 47.28 | 45.49 | 46.64 | 10,702,704 | +0.52(+1.12%) |
Oct 06, 2015 | 47.58 | 47.86 | 44.98 | 46.12 | 13,080,735 | -1.61(-3.37%) |
Oct 05, 2015 | 48.26 | 48.70 | 47.26 | 47.73 | 10,437,963 | -0.20(-0.42%) |
Oct 02, 2015 | 45.51 | 48.66 | 45.41 | 47.93 | 17,562,782 | +1.68(+3.63%) |
Oct 01, 2015 | 45.65 | 46.62 | 45.42 | 46.25 | 14,643,929 | +0.65(+1.44%) |
Sep 30, 2015 | 45.78 | 45.91 | 45.14 | 45.60 | 14,636,884 | +0.48(+1.06%) |
Sep 29, 2015 | 44.34 | 45.86 | 43.95 | 45.12 | 13,737,357 | +1.14(+2.59%) |
Sep 28, 2015 | 45.77 | 45.87 | 43.65 | 43.98 | 14,383,415 | -2.13(-4.61%) |
Sep 25, 2015 | 47.71 | 47.82 | 45.64 | 46.11 | 12,317,125 | -1.19(-2.52%) |
Sep 24, 2015 | 46.90 | 47.47 | 46.27 | 47.30 | 8,335,852 | +0.05(+0.10%) |
Sep 23, 2015 | 47.72 | 47.99 | 47.05 | 47.26 | 6,227,494 | -0.27(-0.56%) |
Sep 22, 2015 | 47.43 | 48.15 | 46.96 | 47.52 | 9,873,942 | -0.48(-1.00%) |
Sep 21, 2015 | 49.31 | 49.51 | 47.61 | 48.01 | 13,421,726 | -1.24(-2.52%) |
Sep 18, 2015 | 47.59 | 49.51 | 47.49 | 49.25 | 24,366,006 | +1.65(+3.46%) |
Sep 17, 2015 | 47.00 | 48.31 | 46.91 | 47.60 | 9,663,212 | +0.44(+0.94%) |
Sep 16, 2015 | 46.11 | 47.28 | 46.00 | 47.16 | 12,477,895 | +1.16(+2.53%) |
Sep 15, 2015 | 45.37 | 46.08 | 45.04 | 45.99 | 9,393,524 | +0.70(+1.55%) |
Sep 14, 2015 | 45.47 | 45.79 | 45.02 | 45.29 | 6,480,921 | -0.04(-0.08%) |
Sep 11, 2015 | 44.78 | 45.37 | 44.77 | 45.33 | 12,573,443 | +0.36(+0.80%) |
Sep 10, 2015 | 44.56 | 45.27 | 44.42 | 44.97 | 9,825,054 | +0.55(+1.24%) |
Sep 09, 2015 | 45.51 | 45.56 | 44.29 | 44.42 | 10,361,929 | -0.73(-1.63%) |
Sep 08, 2015 | 44.69 | 45.22 | 43.11 | 45.15 | 14,942,327 | +1.29(+2.95%) |
Sep 04, 2015 | 44.46 | 43.86 | 43.86 | 43.86 | 12,135,411 | -1.11(-2.47%) |
Sep 03, 2015 | 46.25 | 46.67 | 44.86 | 44.97 | 10,752,833 | -0.66(-1.44%) |
Sep 02, 2015 | 45.12 | 45.71 | 44.82 | 45.63 | 9,431,755 | +1.08(+2.42%) |
Sep 01, 2015 | 44.82 | 45.38 | 44.35 | 44.55 | 11,598,138 | -0.97(-2.14%) |
Aug 31, 2015 | 46.42 | 46.68 | 45.37 | 45.52 | 7,412,017 | -0.87(-1.88%) |
Aug 28, 2015 | 46.09 | 46.73 | 45.75 | 46.39 | 6,958,694 | -0.16(-0.35%) |
Aug 27, 2015 | 46.32 | 46.60 | 45.53 | 46.55 | 9,729,172 | +0.60(+1.32%) |
Aug 26, 2015 | 45.40 | 46.02 | 44.20 | 45.95 | 13,386,770 | +1.65(+3.71%) |
Aug 25, 2015 | 46.07 | 46.34 | 44.30 | 44.30 | 10,641,820 | -0.59(-1.31%) |
Aug 24, 2015 | 44.39 | 46.64 | 39.66 | 44.89 | 19,876,884 | -1.85(-3.96%) |
Aug 21, 2015 | 47.66 | 48.09 | 46.70 | 46.74 | 9,819,943 | -1.26(-2.62%) |
Aug 20, 2015 | 48.60 | 48.83 | 48.00 | 48.00 | 6,968,668 | -1.08(-2.20%) |
Aug 19, 2015 | 48.43 | 49.73 | 48.39 | 49.08 | 6,853,463 | -0.12(-0.25%) |
Aug 18, 2015 | 48.60 | 49.46 | 48.57 | 49.20 | 10,441,589 | +0.62(+1.28%) |
Aug 17, 2015 | 48.00 | 48.69 | 47.89 | 48.58 | 5,217,789 | +0.30(+0.62%) |
Aug 14, 2015 | 47.80 | 48.44 | 47.77 | 48.28 | 7,918,081 | +0.51(+1.06%) |
Aug 13, 2015 | 47.76 | 47.98 | 47.30 | 47.78 | 4,816,859 | +0.02(+0.05%) |
Aug 12, 2015 | 47.69 | 47.92 | 46.90 | 47.75 | 8,867,925 | -0.21(-0.43%) |
Aug 11, 2015 | 48.54 | 48.82 | 47.74 | 47.96 | 7,066,814 | -0.94(-1.93%) |
Aug 10, 2015 | 48.96 | 49.25 | 48.86 | 48.90 | 7,422,622 | +0.37(+0.76%) |
Aug 07, 2015 | 48.60 | 48.67 | 47.58 | 48.54 | 9,699,288 | -0.10(-0.20%) |
Aug 06, 2015 | 49.85 | 49.96 | 48.48 | 48.63 | 6,183,052 | -1.16(-2.34%) |
Aug 05, 2015 | 49.84 | 50.12 | 49.80 | 49.80 | 5,099,028 | +0.17(+0.34%) |
Aug 04, 2015 | 50.11 | 50.17 | 49.48 | 49.63 | 5,081,310 | -0.38(-0.77%) |
Aug 03, 2015 | 50.48 | 50.62 | 49.52 | 50.01 | 6,024,946 | -0.23(-0.46%) |
Jul 31, 2015 | 49.60 | 51.11 | 49.48 | 50.24 | 10,393,175 | +0.90(+1.83%) |
Jul 30, 2015 | 49.41 | 49.62 | 48.85 | 49.34 | 5,445,640 | -0.33(-0.66%) |
Jul 29, 2015 | 49.74 | 49.84 | 49.22 | 49.67 | 6,428,440 | +0.18(+0.36%) |
Jul 28, 2015 | 49.33 | 49.54 | 49.07 | 49.49 | 11,984,368 | +0.28(+0.56%) |
Jul 27, 2015 | 50.29 | 50.29 | 49.21 | 49.22 | 12,068,436 | -1.29(-2.55%) |
Jul 24, 2015 | 52.10 | 52.10 | 50.50 | 50.50 | 8,971,214 | -1.73(-3.31%) |
Jul 23, 2015 | 53.32 | 53.32 | 51.85 | 52.23 | 11,688,616 | -0.86(-1.63%) |
Jul 22, 2015 | 52.65 | 53.23 | 52.41 | 53.10 | 10,171,988 | +0.38(+0.73%) |
Jul 21, 2015 | 53.66 | 53.73 | 52.71 | 52.71 | 7,978,751 | -0.84(-1.57%) |
Jul 20, 2015 | 53.92 | 53.99 | 53.37 | 53.56 | 6,216,397 | +0.52(+0.98%) |
Jul 17, 2015 | 53.01 | 53.08 | 52.73 | 53.04 | 4,602,479 | -0.07(-0.13%) |
Jul 16, 2015 | 53.33 | 53.54 | 53.09 | 53.10 | 5,408,417 | +0.08(+0.14%) |
Jul 15, 2015 | 53.54 | 53.90 | 52.88 | 53.03 | 6,817,224 | -0.60(-1.11%) |
Jul 14, 2015 | 53.32 | 53.79 | 53.16 | 53.63 | 4,633,039 | +0.31(+0.57%) |
Jul 13, 2015 | 53.31 | 53.46 | 53.01 | 53.32 | 5,974,294 | +0.30(+0.56%) |
Jul 10, 2015 | 52.55 | 53.19 | 52.35 | 53.02 | 8,000,306 | +1.06(+2.03%) |
Jul 09, 2015 | 52.39 | 52.55 | 51.96 | 51.96 | 6,471,970 | +0.11(+0.22%) |
Jul 08, 2015 | 51.96 | 52.26 | 51.64 | 51.85 | 8,072,978 | -0.38(-0.72%) |
Jul 07, 2015 | 51.96 | 52.35 | 51.35 | 52.22 | 6,247,491 | +0.56(+1.08%) |
Jul 06, 2015 | 51.41 | 52.19 | 51.29 | 51.67 | 7,704,073 | +0.02(+0.03%) |
Jul 02, 2015 | 51.95 | 51.65 | 51.65 | 51.65 | 6,799,263 | -0.15(-0.28%) |
Jul 01, 2015 | 50.86 | 51.83 | 50.79 | 51.80 | 9,780,373 | +1.15(+2.27%) |
Jun 30, 2015 | 50.72 | 50.78 | 50.19 | 50.65 | 8,192,300 | +0.43(+0.86%) |
Jun 29, 2015 | 51.18 | 51.37 | 50.16 | 50.21 | 6,188,492 | -1.20(-2.32%) |
Jun 26, 2015 | 51.03 | 51.52 | 50.95 | 51.41 | 22,699,460 | +0.53(+1.05%) |
Jun 25, 2015 | 51.00 | 51.45 | 50.80 | 50.88 | 6,697,015 | +0.02(+0.04%) |
Jun 24, 2015 | 51.22 | 51.29 | 50.78 | 50.85 | 5,392,559 | -0.40(-0.77%) |
Jun 23, 2015 | 51.18 | 51.87 | 51.12 | 51.25 | 7,409,221 | +0.21(+0.40%) |
Jun 22, 2015 | 51.23 | 51.55 | 50.94 | 51.04 | 5,684,658 | +0.20(+0.39%) |
Jun 19, 2015 | 50.61 | 51.33 | 50.61 | 50.85 | 11,078,595 | +0.14(+0.27%) |
Jun 18, 2015 | 50.48 | 51.17 | 50.48 | 50.71 | 7,206,931 | +0.24(+0.48%) |
Jun 17, 2015 | 50.02 | 50.62 | 49.87 | 50.47 | 8,451,206 | +0.25(+0.50%) |
Jun 16, 2015 | 49.83 | 50.23 | 49.57 | 50.21 | 4,401,127 | +0.42(+0.84%) |
Jun 15, 2015 | 49.40 | 50.08 | 48.91 | 49.80 | 7,983,058 | +0.11(+0.21%) |
Jun 12, 2015 | 50.00 | 50.20 | 49.39 | 49.69 | 8,311,883 | -0.43(-0.87%) |
Jun 11, 2015 | 50.07 | 50.24 | 49.88 | 50.12 | 8,023,301 | +0.24(+0.49%) |
Jun 10, 2015 | 49.72 | 50.15 | 49.51 | 49.88 | 10,585,297 | +0.34(+0.69%) |
Jun 09, 2015 | 49.67 | 49.80 | 49.40 | 49.54 | 9,372,735 | -0.18(-0.37%) |
Jun 08, 2015 | 50.12 | 50.27 | 49.59 | 49.72 | 9,117,226 | -0.67(-1.33%) |
Jun 05, 2015 | 49.90 | 50.43 | 49.50 | 50.39 | 10,112,877 | +0.33(+0.65%) |
Jun 04, 2015 | 49.74 | 50.82 | 49.61 | 50.06 | 14,067,427 | +0.05(+0.11%) |
Jun 03, 2015 | 49.97 | 50.41 | 49.80 | 50.01 | 7,466,490 | -0.08(-0.15%) |
Jun 02, 2015 | 50.66 | 50.66 | 49.68 | 50.08 | 13,032,749 | -0.52(-1.02%) |
Jun 01, 2015 | 50.72 | 51.23 | 50.47 | 50.60 | 23,196,914 | +1.43(+2.91%) |
May 29, 2015 | 52.64 | 52.85 | 48.08 | 49.17 | 37,327,840 | -3.46(-6.58%) |
May 28, 2015 | 51.97 | 52.70 | 51.90 | 52.63 | 6,087,612 | +0.57(+1.10%) |
May 27, 2015 | 51.49 | 52.26 | 51.33 | 52.06 | 8,686,128 | +0.69(+1.33%) |
May 26, 2015 | 51.77 | 51.94 | 51.17 | 51.38 | 7,483,461 | -0.61(-1.17%) |
May 22, 2015 | 52.31 | 51.99 | 51.99 | 51.99 | 5,805,576 | -0.45(-0.86%) |
May 21, 2015 | 52.47 | 52.53 | 52.11 | 52.44 | 5,238,464 | -0.14(-0.28%) |
May 20, 2015 | 52.07 | 53.17 | 51.98 | 52.58 | 9,695,440 | +0.62(+1.19%) |
May 19, 2015 | 51.79 | 52.13 | 51.69 | 51.96 | 5,173,911 | +0.21(+0.40%) |
May 18, 2015 | 51.49 | 51.86 | 51.45 | 51.76 | 5,633,406 | +0.27(+0.53%) |
May 15, 2015 | 51.46 | 51.85 | 51.05 | 51.49 | 8,803,104 | +0.14(+0.28%) |
May 14, 2015 | 50.92 | 51.67 | 50.52 | 51.34 | 8,561,358 | +0.04(+0.07%) |
May 13, 2015 | 51.41 | 51.77 | 51.02 | 51.30 | 6,022,043 | -0.08(-0.15%) |
May 12, 2015 | 51.42 | 51.52 | 51.07 | 51.38 | 6,603,800 | -0.46(-0.90%) |
May 11, 2015 | 50.99 | 52.09 | 50.96 | 51.84 | 9,476,928 | +0.90(+1.76%) |
May 08, 2015 | 49.93 | 50.97 | 49.93 | 50.94 | 7,178,864 | +1.43(+2.89%) |
May 07, 2015 | 49.15 | 49.67 | 49.10 | 49.51 | 5,701,420 | +0.29(+0.59%) |
May 06, 2015 | 49.59 | 49.59 | 49.04 | 49.22 | 8,471,977 | -0.27(-0.55%) |
May 05, 2015 | 49.25 | 49.73 | 49.25 | 49.50 | 7,974,245 | -0.22(-0.44%) |
May 04, 2015 | 49.29 | 49.88 | 49.26 | 49.72 | 6,102,775 | +0.50(+1.02%) |