Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.28 | 50.90 | 49.93 | 50.90 | 6,326,924 | +0.31(+0.62%) |
Apr 28, 2016 | 50.01 | 50.63 | 49.89 | 50.59 | 3,760,365 | +0.20(+0.40%) |
Apr 27, 2016 | 49.95 | 50.72 | 49.81 | 50.39 | 4,555,246 | +0.61(+1.22%) |
Apr 26, 2016 | 50.03 | 50.26 | 49.63 | 49.78 | 3,261,488 | -0.21(-0.43%) |
Apr 25, 2016 | 49.90 | 50.10 | 49.70 | 50.00 | 3,634,526 | +0.10(+0.20%) |
Apr 22, 2016 | 49.57 | 50.03 | 49.57 | 49.90 | 3,583,863 | +0.39(+0.79%) |
Apr 21, 2016 | 50.62 | 50.62 | 49.34 | 49.51 | 4,991,254 | -1.12(-2.21%) |
Apr 20, 2016 | 51.98 | 52.05 | 50.58 | 50.62 | 3,583,295 | -1.24(-2.39%) |
Apr 19, 2016 | 51.83 | 52.10 | 51.62 | 51.86 | 3,413,495 | -0.04(-0.07%) |
Apr 18, 2016 | 52.03 | 52.10 | 51.39 | 51.90 | 3,730,346 | -0.13(-0.25%) |
Apr 15, 2016 | 51.90 | 52.18 | 51.69 | 52.03 | 3,377,052 | +0.25(+0.48%) |
Apr 14, 2016 | 51.85 | 52.06 | 51.57 | 51.78 | 2,274,501 | -0.07(-0.14%) |
Apr 13, 2016 | 52.30 | 52.30 | 51.57 | 51.85 | 2,514,297 | -0.30(-0.57%) |
Apr 12, 2016 | 51.93 | 52.22 | 51.83 | 52.15 | 3,898,155 | +0.25(+0.48%) |
Apr 11, 2016 | 52.06 | 52.41 | 51.87 | 51.90 | 3,689,455 | -0.12(-0.23%) |
Apr 08, 2016 | 52.16 | 52.35 | 51.87 | 52.02 | 3,393,059 | +0.05(+0.10%) |
Apr 07, 2016 | 51.72 | 52.15 | 51.66 | 51.97 | 3,280,507 | +0.16(+0.30%) |
Apr 06, 2016 | 51.91 | 52.15 | 51.52 | 51.81 | 5,934,795 | -0.21(-0.41%) |
Apr 05, 2016 | 52.42 | 52.52 | 51.38 | 52.03 | 11,199,241 | -1.09(-2.05%) |
Apr 04, 2016 | 53.57 | 53.57 | 52.91 | 53.12 | 2,827,720 | -0.58(-1.07%) |
Apr 01, 2016 | 53.26 | 53.77 | 52.96 | 53.69 | 3,296,398 | +0.19(+0.36%) |
Mar 31, 2016 | 53.09 | 53.54 | 52.92 | 53.50 | 3,816,031 | +0.26(+0.49%) |
Mar 30, 2016 | 53.27 | 53.34 | 52.77 | 53.24 | 2,750,069 | +0.08(+0.15%) |
Mar 29, 2016 | 52.33 | 53.20 | 52.05 | 53.16 | 3,865,143 | +1.06(+2.04%) |
Mar 28, 2016 | 52.45 | 52.73 | 51.99 | 52.10 | 2,775,884 | -0.19(-0.37%) |
Mar 24, 2016 | 52.35 | 52.29 | 52.29 | 52.29 | 2,238,962 | -0.06(-0.12%) |
Mar 23, 2016 | 52.12 | 52.52 | 51.73 | 52.35 | 2,567,607 | +0.39(+0.75%) |
Mar 22, 2016 | 52.50 | 52.52 | 51.93 | 51.96 | 4,225,498 | -0.48(-0.91%) |
Mar 21, 2016 | 52.45 | 52.57 | 51.70 | 52.44 | 3,440,860 | +0.12(+0.23%) |
Mar 18, 2016 | 53.14 | 53.34 | 52.31 | 52.32 | 6,595,880 | -0.78(-1.46%) |
Mar 17, 2016 | 52.53 | 53.34 | 52.25 | 53.09 | 4,614,490 | +0.71(+1.35%) |
Mar 16, 2016 | 51.81 | 52.56 | 51.34 | 52.39 | 4,075,944 | +0.41(+0.78%) |
Mar 15, 2016 | 51.39 | 52.04 | 51.36 | 51.98 | 2,941,316 | +0.46(+0.90%) |
Mar 14, 2016 | 51.52 | 51.61 | 51.21 | 51.52 | 2,615,236 | +0.09(+0.17%) |
Mar 11, 2016 | 51.14 | 51.52 | 51.00 | 51.44 | 2,639,766 | +0.45(+0.88%) |
Mar 10, 2016 | 51.36 | 51.45 | 50.61 | 50.99 | 3,063,623 | -0.36(-0.71%) |
Mar 09, 2016 | 51.07 | 51.51 | 50.99 | 51.35 | 3,246,865 | +0.27(+0.53%) |
Mar 08, 2016 | 50.63 | 51.12 | 50.36 | 51.08 | 4,307,240 | +0.36(+0.70%) |
Mar 07, 2016 | 50.03 | 50.83 | 49.95 | 50.72 | 3,345,262 | +0.43(+0.85%) |
Mar 04, 2016 | 49.53 | 50.41 | 49.37 | 50.30 | 3,893,116 | +0.45(+0.90%) |
Mar 03, 2016 | 49.06 | 49.87 | 48.64 | 49.85 | 5,232,264 | +0.87(+1.77%) |
Mar 02, 2016 | 49.18 | 49.32 | 48.13 | 48.98 | 6,249,630 | -0.34(-0.69%) |
Mar 01, 2016 | 49.59 | 49.65 | 49.05 | 49.32 | 3,559,419 | +0.02(+0.04%) |
Feb 29, 2016 | 49.36 | 49.87 | 49.25 | 49.30 | 5,136,702 | -0.07(-0.14%) |
Feb 26, 2016 | 50.48 | 50.59 | 49.29 | 49.37 | 3,971,928 | -1.28(-2.52%) |
Feb 25, 2016 | 50.30 | 50.67 | 50.17 | 50.65 | 2,999,577 | +0.43(+0.86%) |
Feb 24, 2016 | 50.00 | 50.27 | 49.59 | 50.22 | 4,939,437 | +0.24(+0.48%) |
Feb 23, 2016 | 49.63 | 50.19 | 49.55 | 49.98 | 3,629,667 | +0.10(+0.20%) |
Feb 22, 2016 | 49.20 | 49.91 | 49.09 | 49.88 | 3,588,074 | +0.90(+1.84%) |
Feb 19, 2016 | 49.04 | 49.19 | 48.65 | 48.97 | 5,895,202 | -0.20(-0.42%) |
Feb 18, 2016 | 48.87 | 49.50 | 48.78 | 49.18 | 8,780,319 | -0.01(-0.03%) |
Feb 17, 2016 | 48.97 | 49.24 | 48.51 | 49.19 | 3,664,463 | +0.44(+0.90%) |
Feb 16, 2016 | 49.00 | 49.05 | 48.34 | 48.76 | 3,382,535 | +0.15(+0.30%) |
Feb 12, 2016 | 48.89 | 48.61 | 48.61 | 48.61 | 4,173,299 | -0.19(-0.39%) |
Feb 11, 2016 | 49.32 | 49.70 | 48.73 | 48.80 | 4,068,618 | -0.76(-1.54%) |
Feb 10, 2016 | 49.48 | 49.88 | 48.69 | 49.56 | 4,632,925 | -0.10(-0.20%) |
Feb 09, 2016 | 49.00 | 49.97 | 48.76 | 49.66 | 5,701,284 | +0.66(+1.35%) |
Feb 08, 2016 | 49.45 | 49.98 | 48.71 | 49.00 | 8,062,259 | -1.11(-2.21%) |
Feb 05, 2016 | 49.60 | 50.36 | 49.14 | 50.10 | 5,331,118 | +0.44(+0.89%) |
Feb 04, 2016 | 49.40 | 50.17 | 49.09 | 49.66 | 5,695,899 | +0.35(+0.71%) |
Feb 03, 2016 | 49.39 | 49.65 | 48.85 | 49.31 | 7,839,804 | +0.03(+0.06%) |
Feb 02, 2016 | 48.82 | 49.43 | 48.38 | 49.28 | 8,522,087 | -0.20(-0.41%) |
Feb 01, 2016 | 49.55 | 50.36 | 49.31 | 49.48 | 15,309,756 | -1.40(-2.76%) |
Jan 29, 2016 | 50.40 | 50.91 | 50.08 | 50.89 | 4,961,901 | +0.87(+1.73%) |
Jan 28, 2016 | 49.14 | 50.42 | 48.95 | 50.02 | 5,077,076 | +0.87(+1.76%) |
Jan 27, 2016 | 49.08 | 49.44 | 48.77 | 49.15 | 3,290,658 | -0.01(-0.01%) |
Jan 26, 2016 | 49.06 | 49.75 | 48.96 | 49.16 | 2,944,151 | +0.11(+0.23%) |
Jan 25, 2016 | 49.21 | 49.45 | 48.84 | 49.05 | 3,244,042 | -0.14(-0.29%) |
Jan 22, 2016 | 48.75 | 49.24 | 48.31 | 49.19 | 3,003,857 | +0.90(+1.85%) |
Jan 21, 2016 | 48.69 | 48.69 | 47.92 | 48.29 | 3,217,615 | -0.17(-0.35%) |
Jan 20, 2016 | 48.97 | 49.18 | 47.90 | 48.46 | 5,352,310 | -0.82(-1.67%) |
Jan 19, 2016 | 48.81 | 49.40 | 48.43 | 49.28 | 4,307,379 | +0.72(+1.48%) |
Jan 15, 2016 | 48.65 | 48.57 | 48.57 | 48.57 | 5,622,359 | -0.56(-1.13%) |
Jan 14, 2016 | 48.63 | 49.33 | 48.54 | 49.12 | 4,632,021 | +0.46(+0.94%) |
Jan 13, 2016 | 48.68 | 49.00 | 48.55 | 48.66 | 5,171,721 | +0.08(+0.17%) |
Jan 12, 2016 | 49.10 | 49.27 | 48.30 | 48.58 | 6,124,598 | -0.36(-0.73%) |
Jan 11, 2016 | 49.07 | 49.31 | 48.87 | 48.94 | 5,658,611 | -0.08(-0.16%) |
Jan 08, 2016 | 48.28 | 49.28 | 48.21 | 49.02 | 7,646,650 | +0.71(+1.47%) |
Jan 07, 2016 | 47.71 | 48.45 | 47.66 | 48.30 | 5,689,919 | +0.03(+0.06%) |
Jan 06, 2016 | 47.64 | 48.56 | 47.47 | 48.28 | 3,787,811 | +0.30(+0.62%) |
Jan 05, 2016 | 47.44 | 48.03 | 46.71 | 47.98 | 3,511,715 | +0.41(+0.86%) |
Jan 04, 2016 | 47.22 | 47.60 | 46.77 | 47.57 | 5,526,527 | -0.12(-0.25%) |
Dec 31, 2015 | 48.34 | 47.69 | 47.69 | 47.69 | 3,005,626 | -0.73(-1.51%) |
Dec 30, 2015 | 48.33 | 48.59 | 48.19 | 48.42 | 2,318,809 | +0.03(+0.06%) |
Dec 29, 2015 | 47.95 | 48.56 | 47.91 | 48.40 | 2,781,476 | +0.55(+1.15%) |
Dec 28, 2015 | 47.71 | 47.95 | 47.54 | 47.85 | 2,564,157 | +0.06(+0.13%) |
Dec 24, 2015 | 47.92 | 47.78 | 47.78 | 47.78 | 1,047,260 | -0.22(-0.46%) |
Dec 23, 2015 | 47.38 | 48.04 | 47.38 | 48.00 | 3,311,265 | +0.66(+1.40%) |
Dec 22, 2015 | 47.15 | 47.40 | 46.65 | 47.34 | 2,745,544 | +0.41(+0.87%) |
Dec 21, 2015 | 47.51 | 47.55 | 46.66 | 46.93 | 3,473,152 | -0.24(-0.51%) |
Dec 18, 2015 | 47.40 | 47.56 | 46.91 | 47.17 | 6,979,950 | -0.45(-0.95%) |
Dec 17, 2015 | 47.59 | 47.92 | 47.31 | 47.62 | 3,950,696 | -0.02(-0.04%) |
Dec 16, 2015 | 46.89 | 47.68 | 46.75 | 47.64 | 4,559,435 | +1.00(+2.15%) |
Dec 15, 2015 | 46.25 | 47.03 | 46.13 | 46.64 | 3,239,897 | +0.53(+1.15%) |
Dec 14, 2015 | 45.70 | 46.14 | 45.51 | 46.11 | 3,733,091 | +0.36(+0.79%) |
Dec 11, 2015 | 45.77 | 46.14 | 45.51 | 45.75 | 2,985,752 | -0.22(-0.48%) |
Dec 10, 2015 | 46.63 | 46.70 | 45.93 | 45.97 | 2,781,249 | -0.70(-1.50%) |
Dec 09, 2015 | 46.29 | 47.04 | 46.11 | 46.67 | 4,049,443 | +0.20(+0.42%) |
Dec 08, 2015 | 46.54 | 46.66 | 45.94 | 46.47 | 4,193,777 | -0.16(-0.35%) |
Dec 07, 2015 | 46.79 | 46.96 | 46.54 | 46.63 | 4,085,924 | -0.32(-0.69%) |
Dec 04, 2015 | 46.21 | 47.02 | 46.14 | 46.96 | 4,011,012 | +1.01(+2.19%) |
Dec 03, 2015 | 46.51 | 46.56 | 45.86 | 45.95 | 4,139,460 | -0.68(-1.47%) |
Dec 02, 2015 | 47.44 | 47.49 | 46.57 | 46.63 | 3,700,595 | -0.90(-1.88%) |
Dec 01, 2015 | 47.85 | 47.97 | 47.07 | 47.53 | 3,240,603 | +0.03(+0.06%) |
Nov 30, 2015 | 47.52 | 47.83 | 47.44 | 47.50 | 3,615,281 | +0.00(+0.00%) |
Nov 27, 2015 | 47.39 | 47.79 | 47.36 | 47.50 | 1,169,840 | +0.11(+0.22%) |
Nov 25, 2015 | 47.53 | 47.40 | 47.40 | 47.40 | 1,935,389 | -0.18(-0.39%) |
Nov 24, 2015 | 47.51 | 47.68 | 47.13 | 47.58 | 2,833,619 | -0.07(-0.15%) |
Nov 23, 2015 | 48.16 | 48.37 | 47.59 | 47.65 | 2,949,695 | -0.54(-1.13%) |
Nov 20, 2015 | 48.24 | 48.63 | 47.96 | 48.19 | 4,178,020 | +0.13(+0.26%) |
Nov 19, 2015 | 47.98 | 48.35 | 47.83 | 48.07 | 2,497,911 | +0.24(+0.50%) |
Nov 18, 2015 | 47.68 | 47.90 | 47.12 | 47.83 | 3,034,056 | +0.13(+0.26%) |
Nov 17, 2015 | 48.34 | 48.88 | 47.59 | 47.70 | 2,888,980 | -0.67(-1.39%) |
Nov 16, 2015 | 47.54 | 48.40 | 47.51 | 48.38 | 3,514,928 | +0.74(+1.55%) |
Nov 13, 2015 | 47.46 | 47.91 | 47.43 | 47.64 | 3,921,592 | +0.20(+0.43%) |
Nov 12, 2015 | 47.52 | 47.96 | 47.21 | 47.43 | 3,407,993 | -0.28(-0.59%) |
Nov 11, 2015 | 47.41 | 47.78 | 47.35 | 47.71 | 2,191,655 | +0.36(+0.75%) |
Nov 10, 2015 | 47.36 | 47.72 | 47.24 | 47.36 | 2,959,312 | +0.05(+0.10%) |
Nov 09, 2015 | 47.18 | 47.63 | 46.99 | 47.31 | 3,520,511 | -0.08(-0.18%) |
Nov 06, 2015 | 48.52 | 48.65 | 47.20 | 47.39 | 4,127,995 | -1.67(-3.40%) |
Nov 05, 2015 | 49.16 | 49.53 | 49.02 | 49.06 | 2,284,187 | -0.23(-0.47%) |
Nov 04, 2015 | 49.35 | 49.79 | 49.18 | 49.29 | 3,400,785 | -0.10(-0.20%) |
Nov 03, 2015 | 49.37 | 49.88 | 49.11 | 49.39 | 3,880,639 | -0.01(-0.03%) |
Nov 02, 2015 | 49.63 | 50.14 | 48.90 | 49.40 | 4,369,870 | -0.49(-0.98%) |
Oct 30, 2015 | 49.64 | 50.06 | 49.37 | 49.89 | 4,205,774 | +0.38(+0.78%) |
Oct 29, 2015 | 49.76 | 49.82 | 48.89 | 49.51 | 4,097,123 | -0.45(-0.89%) |
Oct 28, 2015 | 50.62 | 50.81 | 49.41 | 49.95 | 3,093,403 | -0.59(-1.16%) |
Oct 27, 2015 | 50.77 | 51.11 | 50.41 | 50.54 | 3,239,876 | -0.34(-0.66%) |
Oct 26, 2015 | 51.18 | 51.27 | 50.45 | 50.88 | 2,932,799 | -0.17(-0.33%) |
Oct 23, 2015 | 51.92 | 52.01 | 50.99 | 51.04 | 3,084,902 | -0.98(-1.89%) |
Oct 22, 2015 | 51.71 | 52.30 | 51.57 | 52.03 | 2,992,111 | +0.40(+0.77%) |
Oct 21, 2015 | 51.63 | 51.93 | 51.35 | 51.63 | 3,376,867 | +0.16(+0.31%) |
Oct 20, 2015 | 51.09 | 51.53 | 51.03 | 51.47 | 3,305,523 | +0.22(+0.44%) |
Oct 19, 2015 | 51.03 | 51.27 | 50.59 | 51.25 | 2,718,262 | +0.16(+0.31%) |
Oct 16, 2015 | 51.09 | 51.31 | 50.85 | 51.09 | 2,890,539 | +0.24(+0.47%) |
Oct 15, 2015 | 50.58 | 50.95 | 50.11 | 50.85 | 3,210,593 | +0.50(+0.98%) |
Oct 14, 2015 | 50.23 | 50.53 | 50.09 | 50.35 | 2,651,309 | +0.13(+0.26%) |
Oct 13, 2015 | 50.11 | 50.35 | 49.90 | 50.22 | 2,399,702 | -0.07(-0.14%) |
Oct 12, 2015 | 49.62 | 50.35 | 49.60 | 50.29 | 2,633,922 | +0.68(+1.38%) |
Oct 09, 2015 | 49.45 | 49.70 | 49.21 | 49.60 | 3,642,041 | +0.22(+0.44%) |
Oct 08, 2015 | 48.59 | 49.48 | 48.50 | 49.39 | 2,770,473 | +0.65(+1.33%) |
Oct 07, 2015 | 48.80 | 48.91 | 48.49 | 48.74 | 2,501,102 | +0.00(+0.00%) |
Oct 06, 2015 | 49.01 | 49.12 | 48.52 | 48.74 | 3,421,719 | -0.38(-0.77%) |
Oct 05, 2015 | 48.61 | 49.13 | 48.36 | 49.12 | 4,126,073 | +0.68(+1.40%) |
Oct 02, 2015 | 48.55 | 48.72 | 47.81 | 48.44 | 5,533,333 | +0.13(+0.27%) |
Oct 01, 2015 | 49.21 | 49.30 | 48.12 | 48.31 | 4,545,797 | -0.85(-1.73%) |
Sep 30, 2015 | 48.55 | 49.22 | 48.46 | 49.16 | 3,924,283 | +0.76(+1.57%) |
Sep 29, 2015 | 48.52 | 48.70 | 48.17 | 48.40 | 3,614,979 | -0.10(-0.20%) |
Sep 28, 2015 | 48.85 | 49.16 | 48.44 | 48.49 | 4,100,491 | -0.44(-0.90%) |
Sep 25, 2015 | 48.53 | 49.37 | 48.38 | 48.93 | 3,450,150 | +0.45(+0.92%) |
Sep 24, 2015 | 48.09 | 48.59 | 48.03 | 48.49 | 3,075,492 | +0.14(+0.29%) |
Sep 23, 2015 | 48.22 | 48.45 | 48.10 | 48.35 | 2,490,440 | +0.10(+0.20%) |
Sep 22, 2015 | 48.19 | 48.52 | 48.02 | 48.25 | 3,585,955 | -0.17(-0.35%) |
Sep 21, 2015 | 48.31 | 48.61 | 48.10 | 48.42 | 3,163,912 | +0.22(+0.46%) |
Sep 18, 2015 | 48.24 | 49.00 | 48.09 | 48.19 | 5,159,552 | -0.32(-0.66%) |
Sep 17, 2015 | 47.97 | 49.09 | 47.91 | 48.52 | 2,740,724 | +0.50(+1.03%) |
Sep 16, 2015 | 47.67 | 48.18 | 47.54 | 48.02 | 3,027,923 | +0.47(+0.98%) |
Sep 15, 2015 | 47.63 | 47.73 | 47.24 | 47.55 | 2,672,293 | -0.02(-0.04%) |
Sep 14, 2015 | 47.42 | 47.75 | 47.26 | 47.57 | 3,209,956 | +0.24(+0.52%) |
Sep 11, 2015 | 46.89 | 47.33 | 46.77 | 47.33 | 3,129,336 | +0.34(+0.73%) |
Sep 10, 2015 | 47.49 | 47.68 | 46.87 | 46.99 | 3,524,451 | -0.57(-1.19%) |
Sep 09, 2015 | 48.21 | 48.41 | 47.46 | 47.55 | 3,967,180 | -0.45(-0.93%) |
Sep 08, 2015 | 47.45 | 48.03 | 47.42 | 48.00 | 5,038,226 | +1.04(+2.22%) |
Sep 04, 2015 | 47.28 | 46.96 | 46.96 | 46.96 | 4,070,376 | -0.60(-1.26%) |
Sep 03, 2015 | 47.73 | 47.94 | 47.36 | 47.56 | 4,342,055 | +0.00(+0.00%) |
Sep 02, 2015 | 47.82 | 47.85 | 47.10 | 47.56 | 3,801,322 | +0.20(+0.43%) |
Sep 01, 2015 | 48.11 | 48.38 | 47.04 | 47.36 | 4,082,703 | -1.36(-2.80%) |
Aug 31, 2015 | 49.51 | 49.51 | 48.41 | 48.72 | 4,772,797 | -0.89(-1.80%) |
Aug 28, 2015 | 49.71 | 49.82 | 48.98 | 49.61 | 3,475,952 | -0.13(-0.25%) |
Aug 27, 2015 | 49.56 | 49.80 | 49.06 | 49.74 | 4,745,166 | +0.41(+0.84%) |
Aug 26, 2015 | 49.16 | 49.45 | 48.08 | 49.33 | 5,544,837 | +0.72(+1.49%) |
Aug 25, 2015 | 50.88 | 51.02 | 48.52 | 48.60 | 7,559,506 | -1.47(-2.94%) |
Aug 24, 2015 | 51.04 | 51.90 | 49.85 | 50.07 | 9,242,077 | -2.10(-4.03%) |
Aug 21, 2015 | 52.19 | 52.47 | 51.85 | 52.18 | 10,080,938 | -0.22(-0.42%) |
Aug 20, 2015 | 52.40 | 53.00 | 52.20 | 52.40 | 6,272,928 | -0.29(-0.55%) |
Aug 19, 2015 | 52.39 | 52.95 | 52.28 | 52.69 | 2,919,806 | +0.03(+0.07%) |
Aug 18, 2015 | 52.64 | 52.87 | 52.46 | 52.66 | 2,594,436 | -0.09(-0.17%) |
Aug 17, 2015 | 52.25 | 52.93 | 52.06 | 52.75 | 4,165,659 | +0.59(+1.13%) |
Aug 14, 2015 | 51.57 | 52.20 | 51.33 | 52.16 | 2,500,069 | +0.30(+0.59%) |
Aug 13, 2015 | 51.29 | 51.90 | 50.91 | 51.85 | 4,361,223 | +0.30(+0.59%) |
Aug 12, 2015 | 50.21 | 51.58 | 50.13 | 51.55 | 4,959,742 | +1.25(+2.49%) |
Aug 11, 2015 | 49.98 | 50.59 | 49.79 | 50.30 | 2,749,420 | +0.23(+0.46%) |
Aug 10, 2015 | 50.11 | 50.32 | 49.85 | 50.07 | 2,219,026 | +0.01(+0.01%) |
Aug 07, 2015 | 49.28 | 50.35 | 49.07 | 50.06 | 2,795,971 | +0.70(+1.42%) |
Aug 06, 2015 | 49.34 | 49.38 | 48.57 | 49.36 | 3,120,910 | +0.12(+0.24%) |
Aug 05, 2015 | 48.62 | 49.61 | 48.53 | 49.24 | 3,401,050 | +0.63(+1.30%) |
Aug 04, 2015 | 49.41 | 49.53 | 48.39 | 48.61 | 4,434,905 | -1.02(-2.05%) |
Aug 03, 2015 | 49.77 | 49.98 | 49.32 | 49.63 | 2,527,833 | +0.01(+0.03%) |
Jul 31, 2015 | 49.53 | 49.94 | 49.48 | 49.62 | 3,165,397 | +0.45(+0.91%) |
Jul 30, 2015 | 48.75 | 49.26 | 48.50 | 49.17 | 2,268,566 | +0.28(+0.57%) |
Jul 29, 2015 | 48.47 | 48.94 | 48.09 | 48.89 | 3,673,753 | +0.36(+0.74%) |
Jul 28, 2015 | 47.80 | 48.54 | 47.64 | 48.53 | 4,034,785 | +0.69(+1.43%) |
Jul 27, 2015 | 47.47 | 48.10 | 47.47 | 47.85 | 3,166,440 | +0.38(+0.80%) |
Jul 24, 2015 | 47.20 | 47.59 | 47.04 | 47.47 | 3,416,106 | +0.25(+0.53%) |
Jul 23, 2015 | 47.42 | 47.57 | 46.77 | 47.22 | 3,461,668 | -0.35(-0.73%) |
Jul 22, 2015 | 47.54 | 48.02 | 47.51 | 47.56 | 3,232,307 | -0.03(-0.06%) |
Jul 21, 2015 | 47.83 | 47.97 | 47.34 | 47.59 | 3,503,366 | -0.36(-0.75%) |
Jul 20, 2015 | 48.14 | 48.19 | 47.68 | 47.95 | 1,788,788 | -0.25(-0.52%) |
Jul 17, 2015 | 48.38 | 48.57 | 48.10 | 48.20 | 2,960,663 | -0.37(-0.76%) |
Jul 16, 2015 | 48.15 | 48.67 | 48.05 | 48.57 | 3,034,887 | +0.46(+0.95%) |
Jul 15, 2015 | 47.77 | 48.14 | 47.62 | 48.11 | 2,323,141 | +0.22(+0.46%) |
Jul 14, 2015 | 47.76 | 48.05 | 47.68 | 47.89 | 2,523,826 | +0.08(+0.16%) |
Jul 13, 2015 | 47.75 | 48.05 | 47.45 | 47.81 | 3,113,401 | +0.09(+0.19%) |
Jul 10, 2015 | 47.62 | 48.09 | 47.35 | 47.72 | 2,673,165 | +0.21(+0.45%) |
Jul 09, 2015 | 48.19 | 48.27 | 47.30 | 47.51 | 4,381,018 | -0.54(-1.12%) |
Jul 08, 2015 | 47.79 | 48.20 | 47.70 | 48.05 | 4,738,370 | +0.07(+0.14%) |
Jul 07, 2015 | 47.24 | 48.19 | 47.11 | 47.98 | 4,386,761 | +1.02(+2.18%) |
Jul 06, 2015 | 46.87 | 47.13 | 46.54 | 46.95 | 4,611,864 | -0.03(-0.07%) |
Jul 02, 2015 | 46.66 | 46.99 | 46.99 | 46.99 | 3,286,603 | +0.57(+1.24%) |
Jul 01, 2015 | 46.50 | 46.57 | 46.12 | 46.41 | 3,970,079 | +0.14(+0.30%) |
Jun 30, 2015 | 46.70 | 46.70 | 46.03 | 46.28 | 4,866,300 | -0.29(-0.62%) |
Jun 29, 2015 | 46.50 | 47.15 | 46.50 | 46.57 | 4,247,028 | +0.01(+0.03%) |
Jun 26, 2015 | 46.37 | 46.61 | 46.07 | 46.55 | 2,786,640 | +0.16(+0.34%) |
Jun 25, 2015 | 46.79 | 46.94 | 46.39 | 46.39 | 3,858,737 | -0.42(-0.90%) |
Jun 24, 2015 | 46.71 | 46.95 | 46.61 | 46.82 | 4,557,598 | +0.06(+0.13%) |
Jun 23, 2015 | 47.20 | 47.24 | 46.55 | 46.75 | 5,073,455 | -0.48(-1.03%) |
Jun 22, 2015 | 47.51 | 47.56 | 46.98 | 47.24 | 3,606,367 | +0.15(+0.31%) |
Jun 19, 2015 | 47.67 | 47.85 | 47.04 | 47.09 | 5,759,202 | -0.55(-1.16%) |
Jun 18, 2015 | 47.07 | 47.70 | 46.96 | 47.65 | 4,886,730 | +0.59(+1.25%) |
Jun 17, 2015 | 46.61 | 47.16 | 46.54 | 47.06 | 3,955,635 | +0.44(+0.94%) |
Jun 16, 2015 | 46.34 | 46.66 | 46.14 | 46.62 | 2,453,944 | +0.19(+0.40%) |
Jun 15, 2015 | 46.21 | 46.56 | 46.09 | 46.43 | 3,597,785 | +0.21(+0.45%) |
Jun 12, 2015 | 46.32 | 46.63 | 46.20 | 46.23 | 5,431,452 | -0.33(-0.70%) |
Jun 11, 2015 | 46.57 | 46.68 | 46.30 | 46.55 | 3,085,897 | +0.29(+0.63%) |
Jun 10, 2015 | 46.45 | 46.50 | 46.19 | 46.26 | 4,289,354 | +0.01(+0.03%) |
Jun 09, 2015 | 46.27 | 46.35 | 46.32 | 46.25 | 4,035,571 | -0.07(-0.15%) |
Jun 08, 2015 | 46.42 | 46.62 | 46.23 | 46.32 | 4,921,165 | -0.15(-0.31%) |
Jun 05, 2015 | 46.57 | 46.67 | 46.17 | 46.46 | 5,205,504 | -0.51(-1.09%) |
Jun 04, 2015 | 47.24 | 47.61 | 46.90 | 46.97 | 4,679,610 | -0.38(-0.80%) |
Jun 03, 2015 | 48.16 | 48.22 | 47.08 | 47.35 | 4,878,004 | -0.80(-1.67%) |
Jun 02, 2015 | 48.55 | 48.57 | 47.64 | 48.16 | 4,364,052 | -0.63(-1.29%) |
Jun 01, 2015 | 48.86 | 49.07 | 48.66 | 48.79 | 2,556,406 | -0.01(-0.03%) |
May 29, 2015 | 49.21 | 49.22 | 48.66 | 48.80 | 5,176,249 | -0.31(-0.63%) |
May 28, 2015 | 49.00 | 49.29 | 48.84 | 49.11 | 2,745,083 | +0.10(+0.20%) |
May 27, 2015 | 49.05 | 49.17 | 48.84 | 49.02 | 3,786,843 | -0.02(-0.05%) |
May 26, 2015 | 49.25 | 49.37 | 48.67 | 49.04 | 3,738,818 | -0.32(-0.64%) |
May 22, 2015 | 49.24 | 49.35 | 49.35 | 49.35 | 2,063,855 | -0.03(-0.07%) |
May 21, 2015 | 49.42 | 49.68 | 49.14 | 49.39 | 4,600,357 | +0.09(+0.18%) |
May 20, 2015 | 49.48 | 49.66 | 49.21 | 49.30 | 3,992,403 | -0.21(-0.42%) |
May 19, 2015 | 49.28 | 49.70 | 49.22 | 49.50 | 2,613,465 | -0.05(-0.10%) |
May 18, 2015 | 49.27 | 49.66 | 49.24 | 49.55 | 2,036,759 | +0.05(+0.10%) |
May 15, 2015 | 49.18 | 49.63 | 49.10 | 49.50 | 2,500,810 | +0.40(+0.82%) |
May 14, 2015 | 48.92 | 49.21 | 48.85 | 49.10 | 2,513,190 | +0.48(+0.99%) |
May 13, 2015 | 48.75 | 49.44 | 48.45 | 48.62 | 3,710,621 | -0.13(-0.27%) |
May 12, 2015 | 48.39 | 48.90 | 48.19 | 48.75 | 3,286,562 | +0.05(+0.11%) |
May 11, 2015 | 49.20 | 49.53 | 48.68 | 48.70 | 2,585,166 | -0.53(-1.09%) |
May 08, 2015 | 49.20 | 49.60 | 49.09 | 49.23 | 2,811,248 | +0.59(+1.21%) |
May 07, 2015 | 48.70 | 49.05 | 48.54 | 48.64 | 3,073,741 | +0.15(+0.31%) |
May 06, 2015 | 48.57 | 48.85 | 48.05 | 48.49 | 5,048,040 | -0.08(-0.16%) |
May 05, 2015 | 49.13 | 49.20 | 48.10 | 48.57 | 4,877,753 | -0.64(-1.31%) |
May 04, 2015 | 49.00 | 49.77 | 49.00 | 49.21 | 3,224,025 | +0.04(+0.08%) |