Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.55 | 56.52 | 55.42 | 56.14 | 2,765,321 | +0.43(+0.78%) |
Feb 26, 2016 | 56.57 | 56.82 | 55.30 | 55.71 | 3,786,653 | -0.73(-1.29%) |
Feb 25, 2016 | 55.86 | 56.49 | 55.78 | 56.44 | 2,765,129 | +0.75(+1.35%) |
Feb 24, 2016 | 55.69 | 55.94 | 55.40 | 55.69 | 2,995,611 | -0.16(-0.28%) |
Feb 23, 2016 | 55.42 | 56.20 | 55.40 | 55.85 | 3,728,827 | +0.23(+0.41%) |
Feb 22, 2016 | 56.90 | 56.83 | 55.30 | 55.62 | 5,113,673 | -1.28(-2.25%) |
Feb 19, 2016 | 56.97 | 57.08 | 56.50 | 56.90 | 2,819,923 | -0.20(-0.36%) |
Feb 18, 2016 | 57.14 | 57.26 | 56.37 | 57.10 | 2,706,759 | +0.03(+0.05%) |
Feb 17, 2016 | 56.58 | 57.44 | 56.52 | 57.07 | 3,365,247 | +0.42(+0.74%) |
Feb 16, 2016 | 56.01 | 56.76 | 55.63 | 56.65 | 4,359,638 | +0.17(+0.29%) |
Feb 12, 2016 | 56.00 | 56.49 | 56.49 | 56.49 | 3,450,030 | +0.96(+1.74%) |
Feb 11, 2016 | 54.62 | 56.15 | 54.42 | 55.52 | 6,990,217 | +2.13(+3.99%) |
Feb 10, 2016 | 54.09 | 54.62 | 53.16 | 53.39 | 4,306,718 | -0.41(-0.76%) |
Feb 09, 2016 | 53.22 | 54.01 | 52.99 | 53.80 | 3,530,922 | +0.07(+0.13%) |
Feb 08, 2016 | 53.71 | 54.21 | 53.29 | 53.73 | 3,277,725 | -0.40(-0.74%) |
Feb 05, 2016 | 54.37 | 54.70 | 53.92 | 54.13 | 2,990,212 | +0.01(+0.01%) |
Feb 04, 2016 | 54.26 | 54.44 | 53.79 | 54.12 | 2,145,052 | -0.38(-0.70%) |
Feb 03, 2016 | 54.60 | 55.04 | 53.89 | 54.50 | 2,518,100 | -0.03(-0.06%) |
Feb 02, 2016 | 55.03 | 55.20 | 54.45 | 54.53 | 2,934,514 | -0.91(-1.64%) |
Feb 01, 2016 | 55.24 | 55.86 | 55.03 | 55.45 | 3,243,494 | +0.11(+0.20%) |
Jan 29, 2016 | 55.08 | 55.67 | 54.81 | 55.33 | 3,085,757 | +0.49(+0.89%) |
Jan 28, 2016 | 54.35 | 55.18 | 54.04 | 54.84 | 2,097,864 | +0.92(+1.70%) |
Jan 27, 2016 | 53.81 | 54.50 | 53.60 | 53.92 | 1,652,117 | +0.28(+0.52%) |
Jan 26, 2016 | 53.00 | 53.87 | 52.82 | 53.65 | 2,972,561 | +0.52(+0.98%) |
Jan 25, 2016 | 53.65 | 53.98 | 53.07 | 53.13 | 1,711,259 | -0.83(-1.54%) |
Jan 22, 2016 | 53.24 | 54.11 | 52.95 | 53.95 | 1,813,294 | +1.24(+2.36%) |
Jan 21, 2016 | 52.83 | 53.14 | 52.05 | 52.71 | 3,054,131 | -0.11(-0.20%) |
Jan 20, 2016 | 53.32 | 53.49 | 51.78 | 52.82 | 3,313,627 | -0.86(-1.60%) |
Jan 19, 2016 | 53.51 | 53.92 | 53.36 | 53.68 | 2,030,517 | +0.43(+0.81%) |
Jan 15, 2016 | 52.97 | 53.25 | 53.25 | 53.25 | 2,989,345 | -0.75(-1.40%) |
Jan 14, 2016 | 53.46 | 54.47 | 53.33 | 54.00 | 2,231,146 | +0.58(+1.09%) |
Jan 13, 2016 | 53.90 | 54.43 | 53.40 | 53.42 | 1,812,520 | -0.43(-0.80%) |
Jan 12, 2016 | 54.22 | 54.35 | 53.25 | 53.85 | 2,183,846 | -0.06(-0.11%) |
Jan 11, 2016 | 54.00 | 54.19 | 53.52 | 53.91 | 1,571,988 | +0.05(+0.10%) |
Jan 08, 2016 | 53.75 | 54.54 | 53.03 | 53.86 | 4,190,629 | +0.84(+1.58%) |
Jan 07, 2016 | 53.56 | 53.71 | 52.94 | 53.02 | 2,565,830 | -1.24(-2.28%) |
Jan 06, 2016 | 53.71 | 54.47 | 53.61 | 54.26 | 3,323,386 | +0.11(+0.19%) |
Jan 05, 2016 | 54.30 | 54.76 | 53.90 | 54.15 | 2,933,824 | +0.20(+0.36%) |
Jan 04, 2016 | 53.94 | 54.01 | 53.39 | 53.95 | 2,707,358 | -0.50(-0.91%) |
Dec 31, 2015 | 54.84 | 54.45 | 54.45 | 54.45 | 1,272,691 | -0.69(-1.26%) |
Dec 30, 2015 | 55.44 | 55.51 | 55.08 | 55.14 | 872,930 | -0.24(-0.44%) |
Dec 29, 2015 | 55.21 | 55.45 | 55.18 | 55.39 | 1,266,263 | +0.48(+0.88%) |
Dec 28, 2015 | 54.87 | 55.00 | 54.68 | 54.90 | 954,914 | +0.00(+0.00%) |
Dec 24, 2015 | 54.92 | 54.90 | 54.90 | 54.90 | 497,449 | -0.15(-0.27%) |
Dec 23, 2015 | 54.54 | 55.15 | 54.39 | 55.05 | 1,588,894 | +0.66(+1.22%) |
Dec 22, 2015 | 53.52 | 54.62 | 53.40 | 54.39 | 2,356,145 | +0.86(+1.60%) |
Dec 21, 2015 | 53.68 | 53.79 | 53.13 | 53.53 | 2,209,267 | +0.20(+0.38%) |
Dec 18, 2015 | 53.70 | 53.77 | 53.31 | 53.33 | 2,695,017 | -0.63(-1.16%) |
Dec 17, 2015 | 53.97 | 54.44 | 53.42 | 53.95 | 3,178,960 | -0.27(-0.50%) |
Dec 16, 2015 | 53.89 | 54.30 | 53.40 | 54.23 | 3,197,927 | +0.35(+0.64%) |
Dec 15, 2015 | 53.68 | 54.05 | 53.40 | 53.88 | 3,211,648 | +0.32(+0.60%) |
Dec 14, 2015 | 52.86 | 53.63 | 52.86 | 53.55 | 2,690,479 | +0.72(+1.35%) |
Dec 11, 2015 | 52.94 | 53.16 | 52.55 | 52.84 | 1,830,273 | -0.45(-0.85%) |
Dec 10, 2015 | 53.19 | 53.79 | 52.79 | 53.29 | 2,295,360 | +0.10(+0.18%) |
Dec 09, 2015 | 52.88 | 53.65 | 52.75 | 53.19 | 2,374,052 | -0.17(-0.31%) |
Dec 08, 2015 | 52.93 | 53.50 | 52.66 | 53.36 | 2,322,027 | +0.23(+0.44%) |
Dec 07, 2015 | 52.82 | 53.42 | 52.67 | 53.13 | 2,325,337 | +0.25(+0.47%) |
Dec 04, 2015 | 51.75 | 53.03 | 51.65 | 52.88 | 2,818,798 | +1.24(+2.41%) |
Dec 03, 2015 | 51.88 | 52.39 | 51.38 | 51.63 | 3,199,933 | -0.27(-0.52%) |
Dec 02, 2015 | 52.13 | 52.43 | 51.84 | 51.90 | 2,979,775 | -0.37(-0.71%) |
Dec 01, 2015 | 52.28 | 52.73 | 52.02 | 52.27 | 3,254,881 | +0.46(+0.89%) |
Nov 30, 2015 | 52.26 | 52.33 | 51.78 | 51.81 | 4,167,064 | -0.38(-0.72%) |
Nov 27, 2015 | 51.93 | 52.33 | 51.79 | 52.19 | 1,545,889 | +0.44(+0.86%) |
Nov 25, 2015 | 50.91 | 51.75 | 51.75 | 51.75 | 3,485,039 | +0.99(+1.95%) |
Nov 24, 2015 | 51.20 | 51.51 | 50.52 | 50.76 | 4,046,199 | -0.53(-1.04%) |
Nov 23, 2015 | 50.41 | 51.75 | 50.19 | 51.29 | 6,997,734 | +1.74(+3.50%) |
Nov 20, 2015 | 50.06 | 50.08 | 49.45 | 49.55 | 2,845,173 | -0.16(-0.33%) |
Nov 19, 2015 | 49.85 | 50.17 | 49.64 | 49.72 | 2,340,912 | +0.12(+0.24%) |
Nov 18, 2015 | 49.53 | 49.72 | 49.09 | 49.60 | 3,969,964 | +0.21(+0.42%) |
Nov 17, 2015 | 50.06 | 50.36 | 48.43 | 49.39 | 4,283,473 | -0.67(-1.34%) |
Nov 16, 2015 | 49.44 | 50.08 | 49.43 | 50.06 | 2,070,435 | +0.63(+1.27%) |
Nov 13, 2015 | 49.56 | 49.89 | 49.30 | 49.44 | 2,343,201 | -0.16(-0.32%) |
Nov 12, 2015 | 50.24 | 50.46 | 49.56 | 49.59 | 2,478,836 | -0.99(-1.95%) |
Nov 11, 2015 | 50.43 | 50.85 | 50.41 | 50.58 | 1,714,014 | +0.22(+0.43%) |
Nov 10, 2015 | 50.31 | 50.64 | 50.15 | 50.36 | 1,633,979 | -0.10(-0.21%) |
Nov 09, 2015 | 50.61 | 50.68 | 50.03 | 50.47 | 1,742,608 | -0.34(-0.68%) |
Nov 06, 2015 | 51.63 | 51.63 | 50.34 | 50.81 | 2,439,454 | -1.08(-2.08%) |
Nov 05, 2015 | 51.33 | 51.94 | 51.24 | 51.89 | 1,994,555 | +0.52(+1.00%) |
Nov 04, 2015 | 51.18 | 51.75 | 51.10 | 51.37 | 3,809,539 | +0.44(+0.87%) |
Nov 03, 2015 | 51.15 | 51.59 | 50.16 | 50.93 | 5,631,351 | -1.88(-3.57%) |
Nov 02, 2015 | 52.90 | 53.00 | 52.41 | 52.82 | 2,821,275 | +0.07(+0.13%) |
Oct 30, 2015 | 52.94 | 53.24 | 52.73 | 52.75 | 2,133,284 | -0.35(-0.66%) |
Oct 29, 2015 | 52.85 | 53.20 | 52.49 | 53.10 | 1,327,103 | +0.05(+0.10%) |
Oct 28, 2015 | 53.18 | 53.23 | 52.55 | 53.05 | 1,344,753 | -0.09(-0.17%) |
Oct 27, 2015 | 53.32 | 53.48 | 52.90 | 53.14 | 1,236,674 | -0.38(-0.71%) |
Oct 26, 2015 | 53.68 | 53.80 | 53.39 | 53.52 | 2,200,196 | -0.11(-0.21%) |
Oct 23, 2015 | 53.89 | 54.08 | 53.41 | 53.63 | 2,646,334 | -0.23(-0.43%) |
Oct 22, 2015 | 52.36 | 54.11 | 52.32 | 53.86 | 3,404,877 | +1.80(+3.45%) |
Oct 21, 2015 | 51.70 | 52.34 | 51.57 | 52.07 | 1,868,285 | +0.48(+0.93%) |
Oct 20, 2015 | 52.09 | 52.09 | 51.54 | 51.59 | 2,092,387 | -0.48(-0.92%) |
Oct 19, 2015 | 52.16 | 52.49 | 51.99 | 52.07 | 2,786,041 | -0.13(-0.26%) |
Oct 16, 2015 | 51.98 | 52.24 | 51.75 | 52.20 | 1,397,671 | +0.44(+0.85%) |
Oct 15, 2015 | 51.59 | 51.82 | 51.33 | 51.76 | 1,771,524 | +0.41(+0.80%) |
Oct 14, 2015 | 51.78 | 51.94 | 51.28 | 51.35 | 1,343,705 | -0.53(-1.02%) |
Oct 13, 2015 | 51.96 | 52.20 | 51.78 | 51.88 | 1,779,156 | -0.35(-0.67%) |
Oct 12, 2015 | 51.90 | 52.35 | 51.82 | 52.23 | 1,676,089 | +0.29(+0.56%) |
Oct 09, 2015 | 51.75 | 52.36 | 51.69 | 51.94 | 3,039,678 | +0.15(+0.29%) |
Oct 08, 2015 | 50.99 | 51.81 | 50.81 | 51.79 | 1,892,410 | +0.76(+1.50%) |
Oct 07, 2015 | 50.68 | 51.04 | 50.56 | 51.03 | 2,384,224 | +0.50(+0.99%) |
Oct 06, 2015 | 50.85 | 50.86 | 50.48 | 50.53 | 2,435,789 | -0.38(-0.75%) |
Oct 05, 2015 | 50.72 | 51.07 | 50.41 | 50.91 | 5,285,362 | +0.49(+0.96%) |
Oct 02, 2015 | 49.28 | 50.42 | 49.07 | 50.42 | 2,478,739 | +0.88(+1.77%) |
Oct 01, 2015 | 49.56 | 49.83 | 48.64 | 49.55 | 3,898,406 | -0.23(-0.47%) |
Sep 30, 2015 | 50.12 | 50.30 | 49.51 | 49.78 | 3,386,408 | +0.07(+0.15%) |
Sep 29, 2015 | 49.74 | 49.86 | 49.36 | 49.70 | 3,424,388 | -0.04(-0.09%) |
Sep 28, 2015 | 50.64 | 50.91 | 49.70 | 49.75 | 2,656,956 | -1.28(-2.51%) |
Sep 25, 2015 | 50.63 | 51.71 | 50.44 | 51.03 | 1,998,272 | +0.76(+1.50%) |
Sep 24, 2015 | 50.09 | 50.38 | 49.68 | 50.27 | 3,489,910 | -0.06(-0.12%) |
Sep 23, 2015 | 50.16 | 50.41 | 49.82 | 50.33 | 1,404,592 | +0.19(+0.39%) |
Sep 22, 2015 | 50.06 | 50.40 | 49.78 | 50.14 | 2,322,726 | -0.47(-0.93%) |
Sep 21, 2015 | 50.74 | 50.94 | 50.50 | 50.61 | 2,161,751 | +0.16(+0.31%) |
Sep 18, 2015 | 50.66 | 51.40 | 50.36 | 50.45 | 4,405,152 | -1.06(-2.06%) |
Sep 17, 2015 | 51.14 | 52.05 | 50.94 | 51.51 | 2,285,147 | +0.36(+0.70%) |
Sep 16, 2015 | 50.45 | 51.30 | 50.45 | 51.16 | 2,375,557 | +0.70(+1.38%) |
Sep 15, 2015 | 49.85 | 50.56 | 49.67 | 50.46 | 1,888,905 | +0.55(+1.09%) |
Sep 14, 2015 | 50.11 | 50.12 | 49.79 | 49.91 | 1,317,037 | -0.19(-0.39%) |
Sep 11, 2015 | 49.49 | 50.12 | 49.35 | 50.11 | 1,843,022 | +0.48(+0.96%) |
Sep 10, 2015 | 49.38 | 49.94 | 49.34 | 49.63 | 1,958,132 | +0.14(+0.29%) |
Sep 09, 2015 | 50.72 | 50.85 | 49.39 | 49.49 | 2,624,790 | -1.02(-2.01%) |
Sep 08, 2015 | 50.53 | 50.60 | 50.01 | 50.50 | 2,590,130 | +0.70(+1.41%) |
Sep 04, 2015 | 49.91 | 49.80 | 49.80 | 49.80 | 1,954,953 | -0.56(-1.11%) |
Sep 03, 2015 | 49.88 | 50.55 | 49.70 | 50.36 | 1,947,749 | +0.44(+0.88%) |
Sep 02, 2015 | 49.44 | 49.94 | 49.31 | 49.92 | 2,550,175 | +0.77(+1.57%) |
Sep 01, 2015 | 48.85 | 49.76 | 48.62 | 49.15 | 4,115,177 | -0.43(-0.86%) |
Aug 31, 2015 | 49.97 | 50.09 | 49.43 | 49.58 | 2,779,244 | -0.57(-1.13%) |
Aug 28, 2015 | 49.95 | 50.18 | 49.68 | 50.15 | 2,477,386 | +0.13(+0.27%) |
Aug 27, 2015 | 50.14 | 50.40 | 49.35 | 50.01 | 3,089,978 | +0.32(+0.64%) |
Aug 26, 2015 | 49.16 | 49.83 | 48.68 | 49.69 | 3,645,680 | +1.36(+2.81%) |
Aug 25, 2015 | 49.57 | 49.74 | 48.31 | 48.33 | 4,621,421 | -0.48(-0.97%) |
Aug 24, 2015 | 48.13 | 49.57 | 47.16 | 48.81 | 5,481,994 | -1.28(-2.55%) |
Aug 21, 2015 | 50.71 | 50.89 | 50.07 | 50.09 | 2,904,058 | -0.94(-1.83%) |
Aug 20, 2015 | 50.85 | 51.46 | 50.74 | 51.02 | 2,325,847 | -0.17(-0.33%) |
Aug 19, 2015 | 51.32 | 51.63 | 50.86 | 51.19 | 3,516,197 | -0.26(-0.50%) |
Aug 18, 2015 | 51.60 | 51.85 | 51.29 | 51.45 | 2,110,464 | -0.22(-0.43%) |
Aug 17, 2015 | 51.57 | 51.84 | 51.38 | 51.67 | 2,829,655 | -0.13(-0.24%) |
Aug 14, 2015 | 51.21 | 51.86 | 51.05 | 51.80 | 1,788,426 | +0.65(+1.28%) |
Aug 13, 2015 | 51.07 | 51.38 | 50.91 | 51.15 | 1,772,830 | -0.01(-0.01%) |
Aug 12, 2015 | 50.95 | 51.28 | 50.25 | 51.15 | 2,711,174 | -0.22(-0.43%) |
Aug 11, 2015 | 50.96 | 51.41 | 50.79 | 51.38 | 1,638,317 | +0.15(+0.29%) |
Aug 10, 2015 | 51.13 | 51.52 | 50.95 | 51.23 | 2,006,533 | +0.06(+0.12%) |
Aug 07, 2015 | 51.12 | 51.28 | 50.87 | 51.17 | 2,213,630 | +0.04(+0.09%) |
Aug 06, 2015 | 50.56 | 51.38 | 50.44 | 51.12 | 3,128,010 | +0.15(+0.29%) |
Aug 05, 2015 | 50.49 | 51.15 | 50.48 | 50.98 | 3,798,843 | +0.86(+1.72%) |
Aug 04, 2015 | 48.86 | 50.46 | 48.78 | 50.12 | 3,381,331 | +1.06(+2.16%) |
Aug 03, 2015 | 48.95 | 49.30 | 48.59 | 49.05 | 2,561,922 | -0.07(-0.15%) |
Jul 31, 2015 | 49.34 | 49.34 | 48.89 | 49.13 | 1,678,227 | +0.06(+0.12%) |
Jul 30, 2015 | 48.41 | 49.18 | 48.36 | 49.07 | 1,537,484 | +0.49(+1.01%) |
Jul 29, 2015 | 48.33 | 48.71 | 48.29 | 48.58 | 1,209,936 | +0.28(+0.58%) |
Jul 28, 2015 | 48.22 | 48.37 | 47.80 | 48.30 | 1,510,769 | +0.27(+0.57%) |
Jul 27, 2015 | 47.69 | 48.13 | 47.50 | 48.02 | 1,936,204 | +0.10(+0.22%) |
Jul 24, 2015 | 47.64 | 48.07 | 47.54 | 47.92 | 1,786,466 | +0.16(+0.33%) |
Jul 23, 2015 | 47.75 | 48.02 | 47.54 | 47.76 | 1,465,007 | -0.04(-0.09%) |
Jul 22, 2015 | 47.54 | 48.05 | 47.44 | 47.81 | 931,284 | +0.27(+0.58%) |
Jul 21, 2015 | 47.72 | 47.72 | 47.43 | 47.53 | 904,496 | -0.09(-0.19%) |
Jul 20, 2015 | 47.72 | 47.83 | 47.49 | 47.62 | 802,389 | -0.16(-0.33%) |
Jul 17, 2015 | 47.72 | 47.89 | 47.41 | 47.78 | 2,025,047 | -0.11(-0.23%) |
Jul 16, 2015 | 47.46 | 47.98 | 47.46 | 47.89 | 1,762,952 | +0.61(+1.29%) |
Jul 15, 2015 | 47.28 | 47.69 | 47.22 | 47.28 | 1,070,089 | -0.33(-0.69%) |
Jul 14, 2015 | 47.58 | 47.68 | 47.44 | 47.61 | 869,489 | -0.04(-0.09%) |
Jul 13, 2015 | 47.60 | 47.72 | 47.45 | 47.65 | 955,454 | +0.32(+0.67%) |
Jul 10, 2015 | 47.32 | 47.49 | 47.19 | 47.33 | 1,583,470 | +0.12(+0.25%) |
Jul 09, 2015 | 47.73 | 47.80 | 47.21 | 47.21 | 1,372,134 | -0.07(-0.14%) |
Jul 08, 2015 | 47.46 | 47.75 | 47.26 | 47.28 | 2,035,906 | -0.33(-0.69%) |
Jul 07, 2015 | 46.70 | 47.69 | 46.54 | 47.61 | 2,344,493 | +1.02(+2.20%) |
Jul 06, 2015 | 46.69 | 47.05 | 46.38 | 46.58 | 1,602,476 | -0.30(-0.63%) |
Jul 02, 2015 | 46.99 | 46.88 | 46.88 | 46.88 | 1,565,773 | +0.10(+0.21%) |
Jul 01, 2015 | 46.55 | 46.83 | 46.02 | 46.78 | 2,609,271 | +0.23(+0.49%) |
Jun 30, 2015 | 46.68 | 46.93 | 46.33 | 46.55 | 2,601,677 | +0.07(+0.16%) |
Jun 29, 2015 | 46.55 | 46.87 | 46.45 | 46.48 | 2,094,205 | -0.33(-0.71%) |
Jun 26, 2015 | 46.77 | 46.93 | 46.48 | 46.81 | 5,486,291 | +0.13(+0.29%) |
Jun 25, 2015 | 47.06 | 47.13 | 46.59 | 46.68 | 1,656,601 | -0.40(-0.85%) |
Jun 24, 2015 | 46.94 | 47.32 | 46.90 | 47.08 | 1,607,397 | -0.04(-0.09%) |
Jun 23, 2015 | 47.06 | 47.21 | 46.86 | 47.12 | 2,243,967 | +0.05(+0.11%) |
Jun 22, 2015 | 47.17 | 47.41 | 46.97 | 47.07 | 1,085,337 | +0.04(+0.09%) |
Jun 19, 2015 | 46.84 | 47.43 | 46.82 | 47.03 | 2,637,803 | +0.18(+0.38%) |
Jun 18, 2015 | 46.60 | 47.09 | 46.54 | 46.85 | 1,861,135 | +0.21(+0.45%) |
Jun 17, 2015 | 46.33 | 46.73 | 46.16 | 46.64 | 2,236,010 | +0.26(+0.56%) |
Jun 16, 2015 | 45.88 | 46.43 | 45.79 | 46.38 | 1,423,427 | +0.58(+1.26%) |
Jun 15, 2015 | 45.94 | 46.12 | 45.78 | 45.80 | 1,999,413 | -0.33(-0.71%) |
Jun 12, 2015 | 45.97 | 46.15 | 45.86 | 46.13 | 1,383,406 | -0.07(-0.14%) |
Jun 11, 2015 | 46.16 | 46.34 | 46.11 | 46.19 | 1,741,968 | +0.13(+0.27%) |
Jun 10, 2015 | 45.85 | 46.17 | 45.68 | 46.07 | 1,496,603 | +0.40(+0.88%) |
Jun 09, 2015 | 45.63 | 46.11 | 45.51 | 45.67 | 2,010,753 | +0.15(+0.33%) |
Jun 08, 2015 | 45.64 | 45.78 | 45.39 | 45.52 | 2,327,142 | -0.10(-0.23%) |
Jun 05, 2015 | 46.00 | 46.11 | 45.43 | 45.62 | 2,133,651 | -0.60(-1.30%) |
Jun 04, 2015 | 46.04 | 46.36 | 45.99 | 46.22 | 4,258,628 | -0.01(-0.02%) |
Jun 03, 2015 | 46.22 | 46.32 | 45.85 | 46.23 | 4,827,908 | +0.07(+0.16%) |
Jun 02, 2015 | 46.27 | 46.37 | 46.06 | 46.16 | 2,969,166 | -0.28(-0.61%) |
Jun 01, 2015 | 46.48 | 46.77 | 46.13 | 46.44 | 2,469,226 | -0.16(-0.35%) |
May 29, 2015 | 46.56 | 46.69 | 46.33 | 46.60 | 2,687,484 | +0.16(+0.34%) |
May 28, 2015 | 46.49 | 46.66 | 46.21 | 46.45 | 2,286,237 | -0.14(-0.30%) |
May 27, 2015 | 46.52 | 46.63 | 46.35 | 46.59 | 1,936,708 | +0.18(+0.38%) |
May 26, 2015 | 46.81 | 46.90 | 46.32 | 46.41 | 1,536,572 | -0.50(-1.07%) |
May 22, 2015 | 47.09 | 46.91 | 46.91 | 46.91 | 1,328,370 | -0.21(-0.44%) |
May 21, 2015 | 47.25 | 47.40 | 46.99 | 47.12 | 1,387,860 | -0.20(-0.42%) |
May 20, 2015 | 47.38 | 47.60 | 47.30 | 47.32 | 1,888,735 | +0.03(+0.06%) |
May 19, 2015 | 47.73 | 47.73 | 47.21 | 47.29 | 2,363,527 | -0.33(-0.70%) |
May 18, 2015 | 47.94 | 47.94 | 47.52 | 47.62 | 2,359,908 | -0.43(-0.90%) |
May 15, 2015 | 47.61 | 48.35 | 47.55 | 48.05 | 4,220,602 | +0.48(+1.01%) |
May 14, 2015 | 47.24 | 47.70 | 47.07 | 47.58 | 2,463,894 | +0.63(+1.33%) |
May 13, 2015 | 46.92 | 47.22 | 46.77 | 46.95 | 1,882,077 | +0.04(+0.09%) |
May 12, 2015 | 46.77 | 46.93 | 46.56 | 46.91 | 1,819,468 | -0.08(-0.17%) |
May 11, 2015 | 46.66 | 47.30 | 46.66 | 46.99 | 1,929,704 | +0.13(+0.27%) |
May 08, 2015 | 47.15 | 47.42 | 46.83 | 46.86 | 2,127,900 | +0.04(+0.08%) |
May 07, 2015 | 46.43 | 46.91 | 46.37 | 46.82 | 1,721,564 | +0.41(+0.87%) |
May 06, 2015 | 46.70 | 46.78 | 46.01 | 46.42 | 2,241,583 | -0.13(-0.27%) |
May 05, 2015 | 47.83 | 47.94 | 46.11 | 46.54 | 4,278,436 | -0.70(-1.48%) |
May 04, 2015 | 47.05 | 47.47 | 47.04 | 47.24 | 2,980,286 | +0.18(+0.38%) |
May 01, 2015 | 46.72 | 47.13 | 46.70 | 47.07 | 2,190,697 | +0.41(+0.88%) |
Apr 30, 2015 | 46.76 | 46.80 | 46.43 | 46.65 | 1,808,460 | -0.04(-0.08%) |
Apr 29, 2015 | 46.86 | 47.12 | 46.63 | 46.69 | 1,683,021 | -0.21(-0.46%) |
Apr 28, 2015 | 46.90 | 47.02 | 46.66 | 46.91 | 2,136,468 | +0.04(+0.09%) |
Apr 27, 2015 | 46.91 | 47.06 | 46.63 | 46.86 | 1,951,730 | -0.09(-0.19%) |
Apr 24, 2015 | 47.16 | 47.30 | 46.86 | 46.95 | 1,624,635 | -0.09(-0.19%) |
Apr 23, 2015 | 47.05 | 47.23 | 46.86 | 47.04 | 1,268,536 | -0.10(-0.20%) |
Apr 22, 2015 | 47.18 | 47.36 | 46.95 | 47.13 | 1,570,312 | +0.09(+0.19%) |
Apr 21, 2015 | 47.61 | 47.75 | 46.98 | 47.05 | 2,380,198 | -0.52(-1.08%) |
Apr 20, 2015 | 47.77 | 48.23 | 47.30 | 47.56 | 2,206,696 | +0.13(+0.26%) |
Apr 17, 2015 | 47.61 | 47.73 | 47.24 | 47.44 | 2,031,657 | -0.49(-1.01%) |
Apr 16, 2015 | 47.96 | 48.15 | 47.74 | 47.92 | 1,698,918 | -0.09(-0.18%) |
Apr 15, 2015 | 48.40 | 48.65 | 47.97 | 48.01 | 1,883,820 | -0.30(-0.63%) |
Apr 14, 2015 | 48.20 | 48.53 | 48.08 | 48.31 | 2,296,824 | +0.09(+0.18%) |
Apr 13, 2015 | 48.44 | 48.50 | 48.19 | 48.22 | 1,313,553 | -0.20(-0.41%) |
Apr 10, 2015 | 48.37 | 48.61 | 48.16 | 48.42 | 2,096,038 | +0.18(+0.37%) |
Apr 09, 2015 | 48.26 | 48.36 | 48.07 | 48.25 | 2,215,481 | -0.07(-0.15%) |
Apr 08, 2015 | 48.50 | 48.50 | 48.05 | 48.32 | 2,649,206 | -0.11(-0.23%) |
Apr 07, 2015 | 48.58 | 48.75 | 48.34 | 48.43 | 2,179,781 | -0.21(-0.44%) |
Apr 06, 2015 | 49.03 | 49.36 | 48.64 | 48.64 | 5,391,755 | -0.26(-0.53%) |
Apr 02, 2015 | 48.56 | 48.90 | 48.90 | 48.90 | 3,314,952 | +0.15(+0.30%) |
Apr 01, 2015 | 48.39 | 48.78 | 47.88 | 48.75 | 4,888,775 | +0.17(+0.35%) |
Mar 31, 2015 | 47.99 | 48.85 | 47.91 | 48.58 | 5,357,508 | +0.33(+0.69%) |
Mar 30, 2015 | 47.07 | 48.25 | 46.90 | 48.25 | 4,906,796 | +1.22(+2.60%) |
Mar 27, 2015 | 46.49 | 47.05 | 46.41 | 47.03 | 2,524,377 | +0.62(+1.33%) |
Mar 26, 2015 | 46.74 | 46.79 | 46.01 | 46.41 | 3,413,020 | -0.11(-0.24%) |
Mar 25, 2015 | 46.80 | 47.13 | 46.14 | 46.52 | 7,434,002 | +0.15(+0.33%) |
Mar 24, 2015 | 47.15 | 47.22 | 46.36 | 46.37 | 2,393,114 | -0.74(-1.58%) |
Mar 23, 2015 | 47.09 | 47.35 | 46.99 | 47.11 | 2,164,019 | -0.10(-0.20%) |
Mar 20, 2015 | 46.40 | 47.21 | 46.40 | 47.21 | 6,009,578 | +0.94(+2.02%) |
Mar 19, 2015 | 46.26 | 46.60 | 46.13 | 46.27 | 2,655,727 | -0.18(-0.40%) |
Mar 18, 2015 | 45.82 | 46.56 | 45.33 | 46.46 | 2,944,904 | +0.60(+1.30%) |
Mar 17, 2015 | 45.92 | 46.07 | 45.67 | 45.86 | 2,425,904 | -0.43(-0.94%) |
Mar 16, 2015 | 45.90 | 46.30 | 45.77 | 46.29 | 2,774,302 | +0.51(+1.11%) |
Mar 13, 2015 | 45.80 | 45.93 | 45.46 | 45.79 | 1,983,163 | -0.12(-0.26%) |
Mar 12, 2015 | 45.66 | 45.96 | 45.66 | 45.90 | 2,148,069 | +0.25(+0.55%) |
Mar 11, 2015 | 46.12 | 46.13 | 45.51 | 45.65 | 2,476,806 | -0.47(-1.02%) |
Mar 10, 2015 | 45.92 | 46.24 | 45.67 | 46.12 | 3,374,707 | +0.01(+0.02%) |
Mar 09, 2015 | 46.08 | 46.32 | 45.95 | 46.12 | 2,194,932 | +0.10(+0.21%) |
Mar 06, 2015 | 46.88 | 46.98 | 45.87 | 46.02 | 3,815,878 | -1.16(-2.47%) |
Mar 05, 2015 | 47.68 | 47.83 | 47.01 | 47.19 | 3,647,096 | -0.49(-1.04%) |
Mar 04, 2015 | 47.48 | 47.71 | 47.35 | 47.68 | 6,987,069 | +0.33(+0.70%) |
Mar 03, 2015 | 46.82 | 47.39 | 46.56 | 47.35 | 3,865,203 | +0.34(+0.73%) |