Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.99 | 58.39 | 57.73 | 58.30 | 1,713,595 | +0.25(+0.43%) |
Apr 28, 2016 | 57.62 | 58.37 | 57.52 | 58.05 | 1,132,531 | +0.07(+0.12%) |
Apr 27, 2016 | 57.35 | 58.17 | 57.29 | 57.98 | 1,840,799 | +0.81(+1.42%) |
Apr 26, 2016 | 57.61 | 57.71 | 57.07 | 57.16 | 2,329,334 | -0.36(-0.63%) |
Apr 25, 2016 | 57.04 | 57.75 | 57.01 | 57.53 | 1,728,787 | +0.39(+0.69%) |
Apr 22, 2016 | 56.97 | 57.19 | 56.71 | 57.13 | 1,595,052 | +0.22(+0.39%) |
Apr 21, 2016 | 58.25 | 58.25 | 56.89 | 56.91 | 2,453,703 | -1.31(-2.24%) |
Apr 20, 2016 | 58.85 | 59.02 | 58.12 | 58.22 | 1,809,478 | -0.68(-1.15%) |
Apr 19, 2016 | 58.96 | 59.04 | 58.48 | 58.90 | 2,031,450 | -0.05(-0.09%) |
Apr 18, 2016 | 58.86 | 59.08 | 58.55 | 58.95 | 1,843,568 | +0.09(+0.15%) |
Apr 15, 2016 | 58.07 | 58.90 | 57.98 | 58.86 | 2,948,184 | +0.83(+1.43%) |
Apr 14, 2016 | 58.20 | 58.52 | 57.98 | 58.03 | 2,906,393 | -0.16(-0.27%) |
Apr 13, 2016 | 58.82 | 58.82 | 57.98 | 58.19 | 2,221,300 | -0.51(-0.87%) |
Apr 12, 2016 | 58.48 | 58.84 | 58.48 | 58.70 | 1,202,760 | +0.27(+0.45%) |
Apr 11, 2016 | 58.71 | 59.07 | 58.35 | 58.43 | 1,438,601 | -0.20(-0.34%) |
Apr 08, 2016 | 58.60 | 58.82 | 58.30 | 58.63 | 1,079,115 | +0.11(+0.18%) |
Apr 07, 2016 | 58.88 | 58.96 | 58.36 | 58.52 | 1,624,091 | -0.51(-0.86%) |
Apr 06, 2016 | 59.20 | 59.20 | 58.64 | 59.03 | 3,051,481 | +0.74(+1.26%) |
Apr 05, 2016 | 59.12 | 59.20 | 58.17 | 58.30 | 2,624,228 | -0.96(-1.61%) |
Apr 04, 2016 | 59.11 | 59.27 | 58.44 | 59.25 | 3,935,003 | +0.16(+0.27%) |
Apr 01, 2016 | 57.46 | 59.18 | 57.33 | 59.09 | 3,000,740 | +0.99(+1.71%) |
Mar 31, 2016 | 58.08 | 58.34 | 57.98 | 58.10 | 2,506,519 | -0.21(-0.36%) |
Mar 30, 2016 | 58.33 | 58.48 | 58.06 | 58.31 | 2,238,455 | +0.18(+0.31%) |
Mar 29, 2016 | 57.51 | 58.36 | 57.40 | 58.13 | 2,426,307 | +0.70(+1.22%) |
Mar 28, 2016 | 57.20 | 57.65 | 57.17 | 57.43 | 1,433,928 | +0.17(+0.30%) |
Mar 24, 2016 | 56.87 | 57.26 | 57.26 | 57.26 | 1,596,929 | +0.30(+0.53%) |
Mar 23, 2016 | 56.42 | 57.20 | 56.31 | 56.95 | 2,425,979 | +0.46(+0.82%) |
Mar 22, 2016 | 57.12 | 57.26 | 56.24 | 56.49 | 3,183,244 | -0.80(-1.40%) |
Mar 21, 2016 | 57.52 | 57.72 | 57.22 | 57.29 | 1,951,196 | -0.51(-0.88%) |
Mar 18, 2016 | 58.08 | 58.12 | 57.56 | 57.80 | 3,468,175 | -0.21(-0.37%) |
Mar 17, 2016 | 57.62 | 58.30 | 57.45 | 58.01 | 2,840,197 | +0.61(+1.07%) |
Mar 16, 2016 | 57.19 | 57.57 | 56.54 | 57.40 | 2,282,351 | +0.41(+0.72%) |
Mar 15, 2016 | 56.56 | 57.19 | 56.33 | 56.99 | 1,591,702 | +0.11(+0.19%) |
Mar 14, 2016 | 57.15 | 57.24 | 56.71 | 56.88 | 2,753,410 | -0.44(-0.77%) |
Mar 11, 2016 | 57.30 | 57.45 | 57.00 | 57.32 | 1,589,053 | +0.22(+0.39%) |
Mar 10, 2016 | 57.07 | 57.38 | 56.82 | 57.10 | 1,801,082 | +0.03(+0.05%) |
Mar 09, 2016 | 57.11 | 57.62 | 56.91 | 57.07 | 1,711,705 | +0.27(+0.48%) |
Mar 08, 2016 | 56.65 | 57.02 | 56.54 | 56.80 | 1,617,488 | -0.07(-0.12%) |
Mar 07, 2016 | 56.88 | 57.07 | 56.65 | 56.87 | 1,919,170 | -0.23(-0.40%) |
Mar 04, 2016 | 56.80 | 57.30 | 56.55 | 57.10 | 2,241,582 | +0.30(+0.52%) |
Mar 03, 2016 | 56.70 | 56.85 | 56.28 | 56.80 | 2,849,921 | -0.19(-0.33%) |
Mar 02, 2016 | 56.09 | 57.03 | 55.49 | 56.99 | 4,418,659 | +0.70(+1.24%) |
Mar 01, 2016 | 56.59 | 56.67 | 56.16 | 56.29 | 2,426,446 | +0.11(+0.20%) |
Feb 29, 2016 | 55.59 | 56.55 | 55.45 | 56.18 | 2,763,676 | +0.43(+0.78%) |
Feb 26, 2016 | 56.60 | 56.85 | 55.33 | 55.75 | 3,784,401 | -0.73(-1.29%) |
Feb 25, 2016 | 55.89 | 56.52 | 55.82 | 56.47 | 2,763,485 | +0.75(+1.35%) |
Feb 24, 2016 | 55.73 | 55.98 | 55.43 | 55.72 | 2,993,830 | -0.16(-0.28%) |
Feb 23, 2016 | 55.45 | 56.23 | 55.44 | 55.88 | 3,726,610 | +0.23(+0.41%) |
Feb 22, 2016 | 56.93 | 56.87 | 55.34 | 55.65 | 5,110,632 | -1.28(-2.25%) |
Feb 19, 2016 | 57.00 | 57.12 | 56.53 | 56.93 | 2,818,246 | -0.20(-0.36%) |
Feb 18, 2016 | 57.18 | 57.30 | 56.40 | 57.14 | 2,705,150 | +0.03(+0.05%) |
Feb 17, 2016 | 56.62 | 57.48 | 56.55 | 57.11 | 3,363,247 | +0.42(+0.74%) |
Feb 16, 2016 | 56.04 | 56.79 | 55.66 | 56.69 | 4,357,046 | +0.17(+0.29%) |
Feb 12, 2016 | 56.04 | 56.52 | 56.52 | 56.52 | 3,447,979 | +0.96(+1.74%) |
Feb 11, 2016 | 54.66 | 56.18 | 54.45 | 55.55 | 6,986,060 | +2.13(+3.99%) |
Feb 10, 2016 | 54.12 | 54.66 | 53.19 | 53.42 | 4,304,158 | -0.41(-0.76%) |
Feb 09, 2016 | 53.25 | 54.05 | 53.02 | 53.83 | 3,528,822 | +0.07(+0.13%) |
Feb 08, 2016 | 53.74 | 54.24 | 53.33 | 53.76 | 3,275,776 | -0.40(-0.74%) |
Feb 05, 2016 | 54.40 | 54.73 | 53.96 | 54.16 | 2,988,434 | +0.01(+0.01%) |
Feb 04, 2016 | 54.30 | 54.47 | 53.82 | 54.15 | 2,143,777 | -0.38(-0.71%) |
Feb 03, 2016 | 54.63 | 55.07 | 53.92 | 54.54 | 2,516,603 | -0.03(-0.06%) |
Feb 02, 2016 | 55.06 | 55.23 | 54.48 | 54.57 | 2,932,769 | -0.91(-1.64%) |
Feb 01, 2016 | 55.28 | 55.89 | 55.06 | 55.48 | 3,241,566 | +0.11(+0.20%) |
Jan 29, 2016 | 55.11 | 55.70 | 54.85 | 55.37 | 3,083,922 | +0.49(+0.89%) |
Jan 28, 2016 | 54.39 | 55.22 | 54.07 | 54.88 | 2,096,616 | +0.92(+1.70%) |
Jan 27, 2016 | 53.84 | 54.53 | 53.63 | 53.96 | 1,651,135 | +0.28(+0.52%) |
Jan 26, 2016 | 53.03 | 53.90 | 52.85 | 53.68 | 2,970,793 | +0.52(+0.98%) |
Jan 25, 2016 | 53.68 | 54.02 | 53.10 | 53.16 | 1,710,242 | -0.83(-1.54%) |
Jan 22, 2016 | 53.27 | 54.14 | 52.98 | 53.99 | 1,812,216 | +1.24(+2.36%) |
Jan 21, 2016 | 52.86 | 53.17 | 52.08 | 52.74 | 3,052,316 | -0.11(-0.20%) |
Jan 20, 2016 | 53.35 | 53.52 | 51.81 | 52.85 | 3,311,657 | -0.86(-1.60%) |
Jan 19, 2016 | 53.54 | 53.95 | 53.39 | 53.71 | 2,029,309 | +0.43(+0.81%) |
Jan 15, 2016 | 53.01 | 53.28 | 53.28 | 53.28 | 2,987,568 | -0.75(-1.40%) |
Jan 14, 2016 | 53.49 | 54.51 | 53.36 | 54.03 | 2,229,820 | +0.58(+1.09%) |
Jan 13, 2016 | 53.93 | 54.46 | 53.43 | 53.45 | 1,811,442 | -0.43(-0.80%) |
Jan 12, 2016 | 54.25 | 54.39 | 53.28 | 53.88 | 2,182,548 | -0.06(-0.11%) |
Jan 11, 2016 | 54.03 | 54.22 | 53.55 | 53.94 | 1,571,053 | +0.05(+0.10%) |
Jan 08, 2016 | 53.78 | 54.57 | 53.06 | 53.89 | 4,188,138 | +0.84(+1.58%) |
Jan 07, 2016 | 53.59 | 53.74 | 52.97 | 53.05 | 2,564,305 | -1.24(-2.28%) |
Jan 06, 2016 | 53.74 | 54.51 | 53.64 | 54.29 | 3,321,410 | +0.11(+0.19%) |
Jan 05, 2016 | 54.33 | 54.79 | 53.93 | 54.18 | 2,932,079 | +0.20(+0.36%) |
Jan 04, 2016 | 53.97 | 54.04 | 53.42 | 53.99 | 2,705,748 | -0.50(-0.91%) |
Dec 31, 2015 | 54.88 | 54.48 | 54.48 | 54.48 | 1,271,934 | -0.69(-1.26%) |
Dec 30, 2015 | 55.47 | 55.55 | 55.12 | 55.18 | 872,411 | -0.24(-0.44%) |
Dec 29, 2015 | 55.25 | 55.49 | 55.22 | 55.42 | 1,265,510 | +0.48(+0.88%) |
Dec 28, 2015 | 54.91 | 55.03 | 54.72 | 54.94 | 954,346 | +0.00(+0.00%) |
Dec 24, 2015 | 54.95 | 54.94 | 54.94 | 54.94 | 497,154 | -0.15(-0.27%) |
Dec 23, 2015 | 54.57 | 55.18 | 54.42 | 55.09 | 1,587,950 | +0.66(+1.22%) |
Dec 22, 2015 | 53.55 | 54.66 | 53.43 | 54.42 | 2,354,744 | +0.86(+1.60%) |
Dec 21, 2015 | 53.71 | 53.82 | 53.16 | 53.56 | 2,207,953 | +0.20(+0.38%) |
Dec 18, 2015 | 53.73 | 53.80 | 53.35 | 53.36 | 2,693,415 | -0.63(-1.16%) |
Dec 17, 2015 | 54.00 | 54.48 | 53.45 | 53.99 | 3,177,070 | -0.27(-0.50%) |
Dec 16, 2015 | 53.92 | 54.33 | 53.43 | 54.26 | 3,196,026 | +0.35(+0.64%) |
Dec 15, 2015 | 53.71 | 54.08 | 53.43 | 53.91 | 3,209,739 | +0.32(+0.60%) |
Dec 14, 2015 | 52.89 | 53.66 | 52.89 | 53.59 | 2,688,880 | +0.72(+1.35%) |
Dec 11, 2015 | 52.97 | 53.19 | 52.58 | 52.87 | 1,829,185 | -0.45(-0.85%) |
Dec 10, 2015 | 53.22 | 53.82 | 52.83 | 53.32 | 2,293,995 | +0.10(+0.18%) |
Dec 09, 2015 | 52.92 | 53.68 | 52.78 | 53.22 | 2,372,640 | -0.17(-0.31%) |
Dec 08, 2015 | 52.96 | 53.53 | 52.69 | 53.39 | 2,320,646 | +0.23(+0.44%) |
Dec 07, 2015 | 52.85 | 53.45 | 52.70 | 53.16 | 2,323,954 | +0.25(+0.47%) |
Dec 04, 2015 | 51.78 | 53.06 | 51.68 | 52.91 | 2,817,122 | +1.24(+2.41%) |
Dec 03, 2015 | 51.91 | 52.42 | 51.42 | 51.66 | 3,198,030 | -0.27(-0.52%) |
Dec 02, 2015 | 52.16 | 52.46 | 51.88 | 51.94 | 2,978,004 | -0.37(-0.71%) |
Dec 01, 2015 | 52.31 | 52.76 | 52.05 | 52.30 | 3,252,945 | +0.46(+0.89%) |
Nov 30, 2015 | 52.29 | 52.36 | 51.81 | 51.85 | 4,164,587 | -0.38(-0.72%) |
Nov 27, 2015 | 51.97 | 52.36 | 51.82 | 52.22 | 1,544,970 | +0.44(+0.86%) |
Nov 25, 2015 | 50.94 | 51.78 | 51.78 | 51.78 | 3,482,968 | +0.99(+1.95%) |
Nov 24, 2015 | 51.23 | 51.55 | 50.55 | 50.79 | 4,043,794 | -0.53(-1.04%) |
Nov 23, 2015 | 50.44 | 51.78 | 50.22 | 51.32 | 6,993,575 | +1.74(+3.50%) |
Nov 20, 2015 | 50.09 | 50.11 | 49.48 | 49.58 | 2,843,482 | -0.16(-0.33%) |
Nov 19, 2015 | 49.88 | 50.20 | 49.67 | 49.75 | 2,339,521 | +0.12(+0.24%) |
Nov 18, 2015 | 49.56 | 49.75 | 49.12 | 49.63 | 3,967,604 | +0.21(+0.42%) |
Nov 17, 2015 | 50.09 | 50.39 | 48.46 | 49.42 | 4,280,927 | -0.67(-1.34%) |
Nov 16, 2015 | 49.46 | 50.11 | 49.46 | 50.09 | 2,069,204 | +0.63(+1.27%) |
Nov 13, 2015 | 49.59 | 49.92 | 49.33 | 49.46 | 2,341,808 | -0.16(-0.32%) |
Nov 12, 2015 | 50.27 | 50.49 | 49.59 | 49.62 | 2,477,363 | -0.99(-1.95%) |
Nov 11, 2015 | 50.46 | 50.88 | 50.45 | 50.61 | 1,712,995 | +0.22(+0.43%) |
Nov 10, 2015 | 50.34 | 50.67 | 50.18 | 50.39 | 1,633,008 | -0.10(-0.21%) |
Nov 09, 2015 | 50.64 | 50.71 | 50.06 | 50.50 | 1,741,572 | -0.34(-0.68%) |
Nov 06, 2015 | 51.66 | 51.66 | 50.37 | 50.84 | 2,438,004 | -1.08(-2.08%) |
Nov 05, 2015 | 51.36 | 51.97 | 51.27 | 51.92 | 1,993,369 | +0.52(+1.00%) |
Nov 04, 2015 | 51.21 | 51.78 | 51.13 | 51.40 | 3,807,275 | +0.44(+0.87%) |
Nov 03, 2015 | 51.18 | 51.62 | 50.19 | 50.96 | 5,628,003 | -1.89(-3.57%) |
Nov 02, 2015 | 52.93 | 53.03 | 52.44 | 52.85 | 2,819,598 | +0.07(+0.13%) |
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |
Oct 01, 2015 | 49.59 | 49.86 | 48.67 | 49.58 | 3,896,089 | -0.23(-0.47%) |
Sep 30, 2015 | 50.15 | 50.33 | 49.54 | 49.81 | 3,384,395 | +0.07(+0.15%) |
Sep 29, 2015 | 49.77 | 49.89 | 49.39 | 49.73 | 3,422,352 | -0.04(-0.09%) |
Sep 28, 2015 | 50.67 | 50.94 | 49.73 | 49.78 | 2,655,377 | -1.28(-2.51%) |
Sep 25, 2015 | 50.66 | 51.74 | 50.47 | 51.06 | 1,997,084 | +0.76(+1.50%) |
Sep 24, 2015 | 50.12 | 50.41 | 49.71 | 50.30 | 3,487,835 | -0.06(-0.12%) |
Sep 23, 2015 | 50.19 | 50.45 | 49.85 | 50.36 | 1,403,757 | +0.19(+0.39%) |
Sep 22, 2015 | 50.09 | 50.43 | 49.81 | 50.17 | 2,321,345 | -0.47(-0.93%) |
Sep 21, 2015 | 50.77 | 50.97 | 50.53 | 50.64 | 2,160,466 | +0.16(+0.31%) |
Sep 18, 2015 | 50.69 | 51.43 | 50.39 | 50.48 | 4,402,534 | -1.06(-2.06%) |
Sep 17, 2015 | 51.17 | 52.08 | 50.97 | 51.55 | 2,283,789 | +0.36(+0.70%) |
Sep 16, 2015 | 50.48 | 51.33 | 50.48 | 51.19 | 2,374,144 | +0.70(+1.38%) |
Sep 15, 2015 | 49.88 | 50.59 | 49.70 | 50.49 | 1,887,782 | +0.55(+1.09%) |
Sep 14, 2015 | 50.14 | 50.15 | 49.82 | 49.94 | 1,316,254 | -0.19(-0.39%) |
Sep 11, 2015 | 49.52 | 50.15 | 49.37 | 50.14 | 1,841,927 | +0.48(+0.96%) |
Sep 10, 2015 | 49.41 | 49.97 | 49.37 | 49.66 | 1,956,969 | +0.14(+0.29%) |
Sep 09, 2015 | 50.75 | 50.88 | 49.42 | 49.52 | 2,623,230 | -1.02(-2.01%) |
Sep 08, 2015 | 50.56 | 50.63 | 50.04 | 50.53 | 2,588,590 | +0.70(+1.41%) |
Sep 04, 2015 | 49.94 | 49.83 | 49.83 | 49.83 | 1,953,791 | -0.56(-1.11%) |
Sep 03, 2015 | 49.91 | 50.58 | 49.73 | 50.39 | 1,946,591 | +0.44(+0.88%) |
Sep 02, 2015 | 49.47 | 49.97 | 49.34 | 49.95 | 2,548,659 | +0.77(+1.57%) |
Sep 01, 2015 | 48.88 | 49.79 | 48.65 | 49.18 | 4,112,731 | -0.43(-0.86%) |
Aug 31, 2015 | 50.00 | 50.12 | 49.46 | 49.61 | 2,777,592 | -0.57(-1.13%) |
Aug 28, 2015 | 49.98 | 50.21 | 49.71 | 50.18 | 2,475,913 | +0.13(+0.27%) |
Aug 27, 2015 | 50.17 | 50.43 | 49.38 | 50.04 | 3,088,141 | +0.32(+0.64%) |
Aug 26, 2015 | 49.19 | 49.86 | 48.71 | 49.72 | 3,643,512 | +1.36(+2.81%) |
Aug 25, 2015 | 49.60 | 49.77 | 48.34 | 48.36 | 4,618,673 | -0.48(-0.97%) |
Aug 24, 2015 | 48.16 | 49.60 | 47.19 | 48.84 | 5,478,735 | -1.28(-2.55%) |
Aug 21, 2015 | 50.74 | 50.92 | 50.10 | 50.12 | 2,902,332 | -0.94(-1.83%) |
Aug 20, 2015 | 50.88 | 51.49 | 50.77 | 51.05 | 2,324,464 | -0.17(-0.33%) |
Aug 19, 2015 | 51.35 | 51.66 | 50.89 | 51.22 | 3,514,106 | -0.26(-0.51%) |
Aug 18, 2015 | 51.63 | 51.88 | 51.32 | 51.48 | 2,109,209 | -0.22(-0.43%) |
Aug 17, 2015 | 51.60 | 51.88 | 51.42 | 51.70 | 2,827,973 | -0.13(-0.24%) |
Aug 14, 2015 | 51.24 | 51.89 | 51.08 | 51.83 | 1,787,363 | +0.65(+1.28%) |
Aug 13, 2015 | 51.10 | 51.41 | 50.94 | 51.18 | 1,771,776 | -0.01(-0.01%) |
Aug 12, 2015 | 50.98 | 51.31 | 50.28 | 51.18 | 2,709,562 | -0.22(-0.43%) |
Aug 11, 2015 | 50.99 | 51.44 | 50.82 | 51.41 | 1,637,343 | +0.15(+0.29%) |
Aug 10, 2015 | 51.16 | 51.55 | 50.98 | 51.26 | 2,005,340 | +0.06(+0.12%) |
Aug 07, 2015 | 51.16 | 51.31 | 50.90 | 51.20 | 2,212,314 | +0.04(+0.09%) |
Aug 06, 2015 | 50.59 | 51.41 | 50.47 | 51.16 | 3,126,150 | +0.15(+0.29%) |
Aug 05, 2015 | 50.52 | 51.18 | 50.51 | 51.01 | 3,796,584 | +0.86(+1.72%) |
Aug 04, 2015 | 48.89 | 50.49 | 48.81 | 50.14 | 3,379,321 | +1.06(+2.16%) |
Aug 03, 2015 | 48.98 | 49.33 | 48.62 | 49.08 | 2,560,399 | -0.07(-0.15%) |
Jul 31, 2015 | 49.37 | 49.37 | 48.92 | 49.16 | 1,677,229 | +0.06(+0.12%) |
Jul 30, 2015 | 48.44 | 49.21 | 48.38 | 49.10 | 1,536,570 | +0.49(+1.01%) |
Jul 29, 2015 | 48.35 | 48.74 | 48.32 | 48.61 | 1,209,217 | +0.28(+0.58%) |
Jul 28, 2015 | 48.25 | 48.40 | 47.83 | 48.32 | 1,509,871 | +0.27(+0.57%) |
Jul 27, 2015 | 47.72 | 48.16 | 47.53 | 48.05 | 1,935,053 | +0.10(+0.22%) |
Jul 24, 2015 | 47.67 | 48.10 | 47.57 | 47.95 | 1,785,404 | +0.16(+0.33%) |
Jul 23, 2015 | 47.77 | 48.05 | 47.57 | 47.79 | 1,464,136 | -0.04(-0.09%) |
Jul 22, 2015 | 47.57 | 48.08 | 47.46 | 47.83 | 930,730 | +0.27(+0.58%) |
Jul 21, 2015 | 47.75 | 47.75 | 47.46 | 47.56 | 903,959 | -0.09(-0.19%) |
Jul 20, 2015 | 47.75 | 47.86 | 47.52 | 47.65 | 801,912 | -0.16(-0.33%) |
Jul 17, 2015 | 47.75 | 47.92 | 47.44 | 47.80 | 2,023,843 | -0.11(-0.23%) |
Jul 16, 2015 | 47.49 | 48.01 | 47.49 | 47.92 | 1,761,904 | +0.61(+1.29%) |
Jul 15, 2015 | 47.31 | 47.72 | 47.25 | 47.31 | 1,069,452 | -0.33(-0.69%) |
Jul 14, 2015 | 47.61 | 47.71 | 47.47 | 47.63 | 868,972 | -0.04(-0.09%) |
Jul 13, 2015 | 47.63 | 47.75 | 47.48 | 47.68 | 954,886 | +0.32(+0.67%) |
Jul 10, 2015 | 47.35 | 47.52 | 47.22 | 47.36 | 1,582,528 | +0.12(+0.25%) |
Jul 09, 2015 | 47.76 | 47.83 | 47.24 | 47.24 | 1,371,318 | -0.07(-0.14%) |
Jul 08, 2015 | 47.49 | 47.78 | 47.29 | 47.31 | 2,034,696 | -0.33(-0.69%) |
Jul 07, 2015 | 46.73 | 47.72 | 46.56 | 47.63 | 2,343,099 | +1.03(+2.20%) |
Jul 06, 2015 | 46.72 | 47.08 | 46.41 | 46.61 | 1,601,523 | -0.30(-0.63%) |
Jul 02, 2015 | 47.02 | 46.91 | 46.91 | 46.91 | 1,564,842 | +0.10(+0.21%) |
Jul 01, 2015 | 46.58 | 46.85 | 46.05 | 46.81 | 2,607,720 | +0.23(+0.49%) |
Jun 30, 2015 | 46.71 | 46.96 | 46.36 | 46.58 | 2,600,131 | +0.07(+0.16%) |
Jun 29, 2015 | 46.58 | 46.90 | 46.48 | 46.50 | 2,092,960 | -0.33(-0.71%) |
Jun 26, 2015 | 46.79 | 46.96 | 46.51 | 46.84 | 5,483,029 | +0.13(+0.29%) |
Jun 25, 2015 | 47.08 | 47.16 | 46.62 | 46.71 | 1,655,616 | -0.40(-0.85%) |
Jun 24, 2015 | 46.97 | 47.35 | 46.93 | 47.11 | 1,606,442 | -0.04(-0.09%) |
Jun 23, 2015 | 47.08 | 47.24 | 46.88 | 47.15 | 2,242,633 | +0.05(+0.11%) |
Jun 22, 2015 | 47.20 | 47.43 | 46.99 | 47.10 | 1,084,692 | +0.04(+0.09%) |
Jun 19, 2015 | 46.87 | 47.46 | 46.85 | 47.05 | 2,636,234 | +0.18(+0.38%) |
Jun 18, 2015 | 46.62 | 47.12 | 46.56 | 46.88 | 1,860,028 | +0.21(+0.45%) |
Jun 17, 2015 | 46.36 | 46.76 | 46.19 | 46.67 | 2,234,680 | +0.26(+0.56%) |
Jun 16, 2015 | 45.91 | 46.45 | 45.81 | 46.41 | 1,422,580 | +0.58(+1.26%) |
Jun 15, 2015 | 45.97 | 46.15 | 45.81 | 45.83 | 1,998,224 | -0.33(-0.71%) |
Jun 12, 2015 | 46.00 | 46.18 | 45.89 | 46.16 | 1,382,584 | -0.07(-0.14%) |
Jun 11, 2015 | 46.19 | 46.37 | 46.13 | 46.22 | 1,740,932 | +0.13(+0.27%) |
Jun 10, 2015 | 45.87 | 46.19 | 45.70 | 46.10 | 1,495,713 | +0.40(+0.88%) |
Jun 09, 2015 | 45.66 | 46.13 | 45.54 | 45.69 | 2,009,557 | +0.15(+0.33%) |
Jun 08, 2015 | 45.67 | 45.81 | 45.41 | 45.55 | 2,325,759 | -0.10(-0.23%) |
Jun 05, 2015 | 46.03 | 46.14 | 45.46 | 45.65 | 2,132,382 | -0.60(-1.30%) |
Jun 04, 2015 | 46.07 | 46.39 | 46.01 | 46.25 | 4,256,096 | -0.01(-0.02%) |
Jun 03, 2015 | 46.25 | 46.35 | 45.87 | 46.26 | 4,825,037 | +0.07(+0.16%) |
Jun 02, 2015 | 46.30 | 46.39 | 46.09 | 46.19 | 2,967,401 | -0.28(-0.61%) |
Jun 01, 2015 | 46.50 | 46.79 | 46.16 | 46.47 | 2,467,758 | -0.16(-0.35%) |
May 29, 2015 | 46.59 | 46.72 | 46.36 | 46.63 | 2,685,887 | +0.16(+0.34%) |
May 28, 2015 | 46.52 | 46.68 | 46.24 | 46.48 | 2,284,878 | -0.14(-0.30%) |
May 27, 2015 | 46.55 | 46.66 | 46.38 | 46.62 | 1,935,557 | +0.18(+0.38%) |
May 26, 2015 | 46.84 | 46.93 | 46.34 | 46.44 | 1,535,659 | -0.50(-1.07%) |
May 22, 2015 | 47.12 | 46.94 | 46.94 | 46.94 | 1,327,580 | -0.21(-0.44%) |
May 21, 2015 | 47.28 | 47.43 | 47.02 | 47.15 | 1,387,035 | -0.20(-0.42%) |
May 20, 2015 | 47.40 | 47.63 | 47.33 | 47.35 | 1,887,613 | +0.03(+0.06%) |
May 19, 2015 | 47.76 | 47.76 | 47.24 | 47.32 | 2,362,122 | -0.33(-0.70%) |
May 18, 2015 | 47.97 | 47.97 | 47.54 | 47.65 | 2,358,505 | -0.43(-0.90%) |
May 15, 2015 | 47.63 | 48.38 | 47.57 | 48.08 | 4,218,093 | +0.48(+1.01%) |
May 14, 2015 | 47.27 | 47.73 | 47.10 | 47.60 | 2,462,429 | +0.63(+1.33%) |
May 13, 2015 | 46.95 | 47.25 | 46.80 | 46.98 | 1,880,958 | +0.04(+0.09%) |
May 12, 2015 | 46.80 | 46.96 | 46.59 | 46.93 | 1,818,386 | -0.08(-0.17%) |
May 11, 2015 | 46.69 | 47.32 | 46.69 | 47.01 | 1,928,556 | +0.13(+0.27%) |
May 08, 2015 | 47.18 | 47.45 | 46.86 | 46.89 | 2,126,635 | +0.04(+0.08%) |
May 07, 2015 | 46.45 | 46.94 | 46.40 | 46.85 | 1,720,540 | +0.41(+0.87%) |
May 06, 2015 | 46.73 | 46.81 | 46.04 | 46.45 | 2,240,250 | -0.13(-0.27%) |
May 05, 2015 | 47.86 | 47.97 | 46.14 | 46.57 | 4,275,893 | -0.70(-1.48%) |
May 04, 2015 | 47.08 | 47.49 | 47.07 | 47.27 | 2,978,514 | +0.18(+0.38%) |