Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.82 | 58.23 | 57.61 | 57.87 | 1,353,092 | -0.05(-0.09%) |
Mar 30, 2016 | 57.29 | 58.16 | 56.94 | 57.92 | 1,186,693 | +0.93(+1.64%) |
Mar 29, 2016 | 56.20 | 57.03 | 55.68 | 56.99 | 881,541 | +0.76(+1.35%) |
Mar 28, 2016 | 56.11 | 56.36 | 55.69 | 56.23 | 896,827 | +0.18(+0.32%) |
Mar 24, 2016 | 54.92 | 56.05 | 56.05 | 56.05 | 785,478 | +0.48(+0.86%) |
Mar 23, 2016 | 56.08 | 56.29 | 55.45 | 55.57 | 1,165,720 | -0.70(-1.24%) |
Mar 22, 2016 | 55.54 | 56.63 | 55.39 | 56.27 | 1,354,129 | +0.47(+0.84%) |
Mar 21, 2016 | 55.56 | 56.06 | 55.17 | 55.80 | 1,276,260 | +0.24(+0.42%) |
Mar 18, 2016 | 56.45 | 56.80 | 54.94 | 55.56 | 2,107,372 | -0.95(-1.68%) |
Mar 17, 2016 | 55.64 | 56.91 | 55.03 | 56.51 | 1,475,298 | +0.73(+1.31%) |
Mar 16, 2016 | 53.50 | 55.84 | 53.50 | 55.78 | 1,614,336 | +2.20(+4.11%) |
Mar 15, 2016 | 53.71 | 54.35 | 53.26 | 53.58 | 1,456,513 | -0.75(-1.38%) |
Mar 14, 2016 | 54.65 | 55.18 | 54.07 | 54.33 | 1,492,180 | -0.83(-1.50%) |
Mar 11, 2016 | 53.85 | 55.75 | 53.55 | 55.16 | 1,231,850 | +1.68(+3.13%) |
Mar 10, 2016 | 53.94 | 54.53 | 53.08 | 53.48 | 1,515,786 | -0.77(-1.43%) |
Mar 09, 2016 | 52.96 | 54.35 | 52.78 | 54.26 | 1,574,509 | +1.59(+3.01%) |
Mar 08, 2016 | 52.54 | 53.26 | 52.28 | 52.67 | 1,668,180 | -0.29(-0.54%) |
Mar 07, 2016 | 53.16 | 54.01 | 52.17 | 52.96 | 2,007,366 | -0.33(-0.63%) |
Mar 04, 2016 | 51.81 | 53.16 | 51.65 | 53.29 | 1,548,001 | +1.76(+3.41%) |
Mar 03, 2016 | 51.77 | 52.14 | 50.46 | 51.54 | 1,396,480 | -0.44(-0.85%) |
Mar 02, 2016 | 52.47 | 53.52 | 51.67 | 51.98 | 1,271,118 | -0.86(-1.62%) |
Mar 01, 2016 | 51.45 | 53.01 | 51.34 | 52.83 | 1,647,600 | +2.20(+4.34%) |
Feb 29, 2016 | 50.98 | 52.19 | 50.54 | 50.64 | 1,607,339 | -0.31(-0.60%) |
Feb 26, 2016 | 50.38 | 51.21 | 50.03 | 50.94 | 982,598 | +1.01(+2.02%) |
Feb 25, 2016 | 48.28 | 49.95 | 47.97 | 49.93 | 924,860 | +1.92(+4.00%) |
Feb 24, 2016 | 46.81 | 48.06 | 45.96 | 48.01 | 1,078,083 | +0.59(+1.23%) |
Feb 23, 2016 | 49.06 | 50.07 | 47.29 | 47.43 | 1,358,858 | -1.95(-3.96%) |
Feb 22, 2016 | 49.39 | 49.98 | 49.22 | 49.38 | 1,535,054 | +0.32(+0.64%) |
Feb 19, 2016 | 49.01 | 49.12 | 47.98 | 49.07 | 1,151,284 | -0.05(-0.09%) |
Feb 18, 2016 | 46.24 | 50.07 | 45.89 | 49.11 | 3,380,302 | +1.59(+3.34%) |
Feb 17, 2016 | 47.68 | 48.86 | 47.29 | 47.53 | 1,979,304 | +0.41(+0.86%) |
Feb 16, 2016 | 47.01 | 47.39 | 45.98 | 47.12 | 1,834,189 | +0.85(+1.83%) |
Feb 12, 2016 | 45.65 | 46.28 | 46.28 | 46.28 | 1,313,796 | +1.16(+2.58%) |
Feb 11, 2016 | 43.93 | 45.78 | 43.61 | 45.11 | 1,316,784 | +0.00(+0.00%) |
Feb 10, 2016 | 45.57 | 45.98 | 44.50 | 45.11 | 1,222,898 | +0.18(+0.40%) |
Feb 09, 2016 | 43.43 | 45.06 | 43.30 | 44.93 | 1,897,864 | +0.99(+2.25%) |
Feb 08, 2016 | 45.85 | 45.85 | 42.77 | 43.94 | 2,154,761 | -2.48(-5.34%) |
Feb 05, 2016 | 46.28 | 47.47 | 45.68 | 46.42 | 1,532,538 | -0.37(-0.79%) |
Feb 04, 2016 | 48.31 | 48.87 | 46.14 | 46.79 | 2,457,924 | -1.41(-2.93%) |
Feb 03, 2016 | 47.43 | 48.29 | 46.08 | 48.20 | 1,607,325 | +1.50(+3.20%) |
Feb 02, 2016 | 46.99 | 47.75 | 46.25 | 46.71 | 1,420,563 | -0.86(-1.82%) |
Feb 01, 2016 | 46.72 | 47.69 | 45.91 | 47.57 | 1,625,231 | +0.16(+0.34%) |
Jan 29, 2016 | 46.65 | 47.43 | 46.07 | 47.41 | 3,206,207 | +0.79(+1.70%) |
Jan 28, 2016 | 46.52 | 47.30 | 46.19 | 46.62 | 1,306,490 | +0.75(+1.63%) |
Jan 27, 2016 | 46.43 | 47.07 | 45.43 | 45.87 | 1,587,823 | -0.86(-1.83%) |
Jan 26, 2016 | 45.37 | 47.26 | 45.11 | 46.73 | 1,692,347 | +1.71(+3.80%) |
Jan 25, 2016 | 46.02 | 46.16 | 44.76 | 45.02 | 1,814,334 | -1.18(-2.55%) |
Jan 22, 2016 | 45.63 | 47.08 | 45.62 | 46.20 | 1,702,347 | +1.68(+3.76%) |
Jan 21, 2016 | 43.22 | 45.70 | 42.71 | 44.52 | 2,047,738 | +1.28(+2.96%) |
Jan 20, 2016 | 42.84 | 43.94 | 41.66 | 43.24 | 1,506,079 | -0.37(-0.85%) |
Jan 19, 2016 | 43.66 | 44.58 | 42.84 | 43.61 | 1,887,275 | +0.46(+1.06%) |
Jan 15, 2016 | 42.91 | 43.15 | 43.15 | 43.15 | 1,606,466 | -0.89(-2.02%) |
Jan 14, 2016 | 43.26 | 44.72 | 42.19 | 44.04 | 1,446,865 | +1.07(+2.49%) |
Jan 13, 2016 | 44.69 | 46.18 | 42.61 | 42.97 | 1,624,722 | -1.12(-2.53%) |
Jan 12, 2016 | 43.94 | 44.30 | 43.28 | 44.09 | 1,442,336 | +0.82(+1.89%) |
Jan 11, 2016 | 44.35 | 44.61 | 42.67 | 43.27 | 1,458,004 | -0.87(-1.98%) |
Jan 08, 2016 | 45.44 | 46.01 | 44.11 | 44.14 | 1,251,712 | -0.85(-1.88%) |
Jan 07, 2016 | 46.17 | 46.56 | 44.57 | 44.99 | 1,688,683 | -2.13(-4.51%) |
Jan 06, 2016 | 48.16 | 48.86 | 46.69 | 47.11 | 1,376,748 | -2.15(-4.37%) |
Jan 05, 2016 | 50.03 | 50.53 | 48.53 | 49.27 | 1,368,015 | -0.77(-1.53%) |
Jan 04, 2016 | 49.51 | 50.16 | 48.88 | 50.03 | 1,426,341 | -0.41(-0.82%) |
Dec 31, 2015 | 50.49 | 50.45 | 50.45 | 50.45 | 736,116 | -0.30(-0.59%) |
Dec 30, 2015 | 50.82 | 51.52 | 50.67 | 50.74 | 814,616 | -0.35(-0.69%) |
Dec 29, 2015 | 51.71 | 52.23 | 50.65 | 51.10 | 843,379 | -0.02(-0.04%) |
Dec 28, 2015 | 50.19 | 51.15 | 49.65 | 51.11 | 950,824 | +0.72(+1.43%) |
Dec 24, 2015 | 50.66 | 50.39 | 50.39 | 50.39 | 422,684 | -0.31(-0.60%) |
Dec 23, 2015 | 49.14 | 50.84 | 49.08 | 50.70 | 1,186,235 | +1.78(+3.65%) |
Dec 22, 2015 | 46.47 | 49.33 | 46.32 | 48.92 | 1,287,270 | +2.57(+5.54%) |
Dec 21, 2015 | 46.47 | 46.72 | 45.75 | 46.35 | 933,993 | +0.25(+0.55%) |
Dec 18, 2015 | 46.84 | 48.01 | 45.91 | 46.10 | 2,345,405 | -1.12(-2.37%) |
Dec 17, 2015 | 46.83 | 47.83 | 46.23 | 47.21 | 1,905,363 | +0.53(+1.14%) |
Dec 16, 2015 | 44.27 | 46.89 | 43.96 | 46.68 | 2,503,038 | +2.84(+6.47%) |
Dec 15, 2015 | 43.32 | 44.44 | 43.23 | 43.84 | 1,146,268 | +0.83(+1.93%) |
Dec 14, 2015 | 43.08 | 43.21 | 41.74 | 43.02 | 1,762,337 | -0.17(-0.40%) |
Dec 11, 2015 | 43.21 | 43.59 | 42.61 | 43.19 | 1,553,944 | -0.87(-1.98%) |
Dec 10, 2015 | 44.71 | 44.73 | 43.90 | 44.06 | 931,199 | -0.73(-1.62%) |
Dec 09, 2015 | 45.46 | 46.04 | 44.43 | 44.79 | 1,748,293 | +0.21(+0.48%) |
Dec 08, 2015 | 45.26 | 45.40 | 44.47 | 44.57 | 816,822 | -1.18(-2.58%) |
Dec 07, 2015 | 47.03 | 47.15 | 45.56 | 45.75 | 1,081,627 | -1.69(-3.57%) |
Dec 04, 2015 | 47.02 | 47.92 | 46.51 | 47.45 | 1,329,922 | +0.14(+0.30%) |
Dec 03, 2015 | 46.80 | 47.42 | 46.41 | 47.30 | 1,620,660 | +0.49(+1.05%) |
Dec 02, 2015 | 47.23 | 47.52 | 46.38 | 46.81 | 1,044,134 | -0.60(-1.27%) |
Dec 01, 2015 | 48.06 | 48.17 | 47.30 | 47.41 | 1,402,568 | -0.55(-1.14%) |
Nov 30, 2015 | 47.71 | 48.07 | 47.54 | 47.96 | 910,167 | +0.40(+0.85%) |
Nov 27, 2015 | 47.36 | 47.76 | 47.24 | 47.55 | 348,495 | +0.19(+0.40%) |
Nov 25, 2015 | 47.36 | 47.36 | 47.36 | 47.36 | 725,626 | -0.10(-0.21%) |
Nov 24, 2015 | 46.51 | 47.53 | 46.26 | 47.46 | 1,750,932 | +0.81(+1.73%) |
Nov 23, 2015 | 46.17 | 46.69 | 45.88 | 46.66 | 1,798,371 | +0.39(+0.85%) |
Nov 20, 2015 | 45.61 | 46.53 | 45.44 | 46.26 | 1,456,585 | +0.88(+1.93%) |
Nov 19, 2015 | 45.22 | 45.79 | 45.05 | 45.39 | 1,191,068 | -0.11(-0.24%) |
Nov 18, 2015 | 43.55 | 45.54 | 43.41 | 45.49 | 1,780,117 | +2.05(+4.72%) |
Nov 17, 2015 | 43.08 | 43.81 | 42.68 | 43.44 | 1,946,862 | +0.48(+1.13%) |
Nov 16, 2015 | 42.47 | 43.04 | 42.10 | 42.96 | 1,144,229 | +0.32(+0.76%) |
Nov 13, 2015 | 41.86 | 43.19 | 41.63 | 42.64 | 2,252,778 | +0.63(+1.49%) |
Nov 12, 2015 | 43.10 | 43.75 | 41.95 | 42.01 | 1,468,981 | -1.77(-4.05%) |
Nov 11, 2015 | 44.63 | 44.76 | 43.37 | 43.78 | 1,837,964 | -0.61(-1.37%) |
Nov 10, 2015 | 44.71 | 45.06 | 44.11 | 44.39 | 1,339,109 | -0.30(-0.68%) |
Nov 09, 2015 | 45.11 | 45.42 | 44.30 | 44.70 | 2,802,858 | -0.68(-1.50%) |
Nov 06, 2015 | 44.30 | 45.52 | 44.18 | 45.38 | 2,484,098 | +1.12(+2.53%) |
Nov 05, 2015 | 47.01 | 47.29 | 43.12 | 44.26 | 6,567,495 | -4.29(-8.83%) |
Nov 04, 2015 | 49.19 | 49.51 | 48.15 | 48.55 | 2,255,521 | -0.40(-0.82%) |
Nov 03, 2015 | 48.73 | 49.67 | 48.58 | 48.95 | 1,746,457 | +0.38(+0.79%) |
Nov 02, 2015 | 48.58 | 49.13 | 48.40 | 48.56 | 2,802,698 | +0.64(+1.35%) |
Oct 30, 2015 | 48.65 | 48.68 | 47.39 | 47.92 | 1,577,204 | -0.69(-1.42%) |
Oct 29, 2015 | 47.75 | 48.88 | 47.53 | 48.61 | 1,601,077 | +0.64(+1.33%) |
Oct 28, 2015 | 46.60 | 48.41 | 46.36 | 47.97 | 1,979,704 | +1.48(+3.18%) |
Oct 27, 2015 | 46.77 | 47.01 | 45.68 | 46.50 | 1,896,118 | -0.67(-1.42%) |
Oct 26, 2015 | 46.94 | 47.43 | 46.60 | 47.17 | 1,212,313 | +0.09(+0.19%) |
Oct 23, 2015 | 47.34 | 48.05 | 47.00 | 47.08 | 1,414,175 | +0.17(+0.36%) |
Oct 22, 2015 | 46.40 | 47.56 | 45.99 | 46.91 | 1,634,780 | +1.08(+2.36%) |
Oct 21, 2015 | 46.92 | 47.31 | 45.68 | 45.82 | 1,302,809 | -0.82(-1.77%) |
Oct 20, 2015 | 46.73 | 47.40 | 46.61 | 46.65 | 1,049,676 | -0.14(-0.31%) |
Oct 19, 2015 | 46.63 | 46.92 | 46.42 | 46.79 | 1,738,418 | -0.17(-0.36%) |
Oct 16, 2015 | 46.29 | 47.21 | 46.16 | 46.96 | 2,272,772 | +0.88(+1.90%) |
Oct 15, 2015 | 46.32 | 46.40 | 44.78 | 46.08 | 1,630,713 | +0.03(+0.06%) |
Oct 14, 2015 | 44.90 | 46.31 | 44.83 | 46.06 | 1,011,950 | +1.06(+2.35%) |
Oct 13, 2015 | 44.93 | 45.59 | 44.65 | 45.00 | 1,024,719 | -0.22(-0.50%) |
Oct 12, 2015 | 45.74 | 45.90 | 45.05 | 45.22 | 1,297,324 | -0.19(-0.41%) |
Oct 09, 2015 | 45.99 | 46.45 | 45.26 | 45.41 | 2,153,255 | +0.13(+0.30%) |
Oct 08, 2015 | 43.64 | 45.65 | 43.54 | 45.28 | 1,927,917 | +1.49(+3.39%) |
Oct 07, 2015 | 42.89 | 43.97 | 42.68 | 43.79 | 2,126,153 | +1.16(+2.73%) |
Oct 06, 2015 | 42.81 | 43.73 | 42.57 | 42.63 | 1,828,726 | +0.16(+0.38%) |
Oct 05, 2015 | 41.62 | 42.62 | 41.53 | 42.47 | 1,144,554 | +1.15(+2.77%) |
Oct 02, 2015 | 39.88 | 41.32 | 39.68 | 41.32 | 1,375,338 | +0.88(+2.17%) |
Oct 01, 2015 | 39.66 | 40.50 | 39.49 | 40.44 | 1,811,763 | +0.96(+2.43%) |
Sep 30, 2015 | 38.53 | 39.75 | 38.47 | 39.49 | 1,526,576 | +1.41(+3.69%) |
Sep 29, 2015 | 37.18 | 38.23 | 37.16 | 38.08 | 1,652,638 | +0.67(+1.80%) |
Sep 28, 2015 | 40.13 | 40.13 | 37.29 | 37.41 | 1,941,911 | -3.00(-7.42%) |
Sep 25, 2015 | 40.72 | 41.22 | 40.11 | 40.41 | 1,593,827 | -0.08(-0.20%) |
Sep 24, 2015 | 39.91 | 40.77 | 38.91 | 40.49 | 1,811,594 | -0.08(-0.20%) |
Sep 23, 2015 | 40.78 | 41.36 | 40.45 | 40.57 | 1,573,606 | -0.36(-0.87%) |
Sep 22, 2015 | 41.08 | 41.19 | 40.39 | 40.93 | 1,986,590 | -0.62(-1.49%) |
Sep 21, 2015 | 41.27 | 42.25 | 40.83 | 41.54 | 2,284,553 | +0.62(+1.51%) |
Sep 18, 2015 | 39.77 | 40.96 | 39.72 | 40.93 | 3,328,496 | +0.59(+1.46%) |
Sep 17, 2015 | 39.92 | 40.95 | 39.90 | 40.34 | 1,860,024 | +0.28(+0.69%) |
Sep 16, 2015 | 39.87 | 40.41 | 39.53 | 40.06 | 1,573,483 | +0.42(+1.06%) |
Sep 15, 2015 | 37.82 | 39.87 | 37.82 | 39.64 | 5,418,995 | +2.14(+5.71%) |
Sep 14, 2015 | 37.37 | 37.81 | 37.04 | 37.50 | 1,344,264 | +0.15(+0.41%) |
Sep 11, 2015 | 37.77 | 38.08 | 36.99 | 37.35 | 982,787 | -0.71(-1.87%) |
Sep 10, 2015 | 38.22 | 38.46 | 37.78 | 38.06 | 1,866,804 | -0.20(-0.53%) |
Sep 09, 2015 | 38.67 | 39.11 | 38.15 | 38.26 | 1,668,092 | +0.01(+0.02%) |
Sep 08, 2015 | 38.47 | 38.47 | 38.03 | 38.25 | 3,364,724 | +0.52(+1.39%) |
Sep 04, 2015 | 37.50 | 37.73 | 37.73 | 37.73 | 1,719,332 | -0.39(-1.03%) |
Sep 03, 2015 | 38.29 | 38.29 | 37.59 | 38.12 | 3,024,542 | +0.12(+0.33%) |
Sep 02, 2015 | 38.68 | 38.81 | 37.70 | 37.99 | 1,820,324 | -0.11(-0.28%) |
Sep 01, 2015 | 39.25 | 39.61 | 37.88 | 38.10 | 2,335,011 | -2.10(-5.22%) |
Aug 31, 2015 | 39.97 | 40.48 | 39.11 | 40.20 | 1,614,724 | -0.08(-0.20%) |
Aug 28, 2015 | 39.96 | 41.42 | 39.81 | 40.28 | 1,642,805 | +0.15(+0.38%) |
Aug 27, 2015 | 38.89 | 41.08 | 38.77 | 40.13 | 2,310,619 | +1.83(+4.78%) |
Aug 26, 2015 | 38.74 | 38.82 | 37.62 | 38.30 | 3,590,661 | +0.24(+0.63%) |
Aug 25, 2015 | 40.56 | 40.65 | 38.04 | 38.06 | 1,449,982 | -1.37(-3.47%) |
Aug 24, 2015 | 39.36 | 40.75 | 37.69 | 39.43 | 2,361,387 | -2.20(-5.28%) |
Aug 21, 2015 | 43.42 | 43.44 | 41.50 | 41.62 | 1,553,377 | -2.23(-5.09%) |
Aug 20, 2015 | 43.93 | 44.41 | 43.58 | 43.85 | 934,905 | -0.50(-1.12%) |
Aug 19, 2015 | 45.20 | 45.57 | 43.93 | 44.35 | 1,064,952 | -1.09(-2.41%) |
Aug 18, 2015 | 45.90 | 46.00 | 45.34 | 45.45 | 908,008 | -0.59(-1.27%) |
Aug 17, 2015 | 45.19 | 46.19 | 44.86 | 46.03 | 1,342,921 | +0.59(+1.29%) |
Aug 14, 2015 | 44.86 | 45.60 | 44.72 | 45.45 | 675,572 | +0.61(+1.37%) |
Aug 13, 2015 | 45.38 | 45.64 | 44.57 | 44.83 | 1,087,272 | -0.62(-1.37%) |
Aug 12, 2015 | 45.75 | 46.09 | 44.72 | 45.45 | 1,102,536 | -0.78(-1.69%) |
Aug 11, 2015 | 46.22 | 46.34 | 45.71 | 46.24 | 884,570 | -0.61(-1.31%) |
Aug 10, 2015 | 45.56 | 46.89 | 45.49 | 46.85 | 954,976 | +1.29(+2.83%) |
Aug 07, 2015 | 46.18 | 47.15 | 45.39 | 45.56 | 1,075,047 | -0.47(-1.02%) |
Aug 06, 2015 | 47.73 | 47.73 | 44.06 | 46.03 | 4,345,720 | -1.32(-2.80%) |
Aug 05, 2015 | 48.23 | 48.24 | 46.71 | 47.36 | 1,669,858 | -0.33(-0.69%) |
Aug 04, 2015 | 47.49 | 48.20 | 47.39 | 47.69 | 1,107,775 | +0.30(+0.64%) |
Aug 03, 2015 | 48.10 | 48.29 | 47.13 | 47.38 | 1,000,875 | -0.81(-1.68%) |
Jul 31, 2015 | 47.86 | 48.74 | 47.43 | 48.19 | 2,406,852 | +0.71(+1.50%) |
Jul 30, 2015 | 46.18 | 47.61 | 45.79 | 47.48 | 2,058,899 | +1.32(+2.87%) |
Jul 29, 2015 | 45.28 | 46.25 | 44.95 | 46.16 | 1,289,416 | +1.00(+2.23%) |
Jul 28, 2015 | 44.37 | 45.32 | 44.09 | 45.15 | 1,005,223 | +0.86(+1.95%) |
Jul 27, 2015 | 43.93 | 44.56 | 43.60 | 44.29 | 948,258 | +0.00(+0.00%) |
Jul 24, 2015 | 45.53 | 45.62 | 43.93 | 44.29 | 900,531 | -1.34(-2.94%) |
Jul 23, 2015 | 46.10 | 46.31 | 45.61 | 45.63 | 780,781 | -0.35(-0.75%) |
Jul 22, 2015 | 46.23 | 46.42 | 45.78 | 45.98 | 667,249 | -0.34(-0.73%) |
Jul 21, 2015 | 46.93 | 47.46 | 46.21 | 46.32 | 626,849 | -0.59(-1.25%) |
Jul 20, 2015 | 47.03 | 47.23 | 46.61 | 46.90 | 910,781 | -0.23(-0.49%) |
Jul 17, 2015 | 48.22 | 48.22 | 47.10 | 47.14 | 751,211 | -1.25(-2.59%) |
Jul 16, 2015 | 48.30 | 48.62 | 47.67 | 48.39 | 1,099,274 | +0.13(+0.28%) |
Jul 15, 2015 | 49.10 | 49.16 | 48.05 | 48.26 | 643,222 | -0.94(-1.92%) |
Jul 14, 2015 | 49.14 | 49.27 | 48.74 | 49.20 | 778,470 | -0.04(-0.09%) |
Jul 13, 2015 | 48.31 | 49.48 | 48.18 | 49.24 | 988,472 | +1.23(+2.56%) |
Jul 10, 2015 | 48.18 | 48.38 | 47.86 | 48.02 | 594,520 | +0.50(+1.05%) |
Jul 09, 2015 | 47.92 | 48.16 | 47.50 | 47.52 | 1,032,993 | +0.33(+0.70%) |
Jul 08, 2015 | 47.90 | 48.22 | 47.09 | 47.19 | 1,109,565 | -1.05(-2.18%) |
Jul 07, 2015 | 48.21 | 48.41 | 47.10 | 48.24 | 1,228,205 | +0.00(+0.00%) |
Jul 06, 2015 | 48.25 | 48.82 | 48.02 | 48.24 | 1,403,311 | -0.69(-1.42%) |
Jul 02, 2015 | 48.50 | 48.93 | 48.93 | 48.93 | 1,644,319 | +0.51(+1.05%) |
Jul 01, 2015 | 49.31 | 49.64 | 47.86 | 48.42 | 2,105,181 | -0.72(-1.47%) |
Jun 30, 2015 | 50.43 | 50.54 | 48.83 | 49.15 | 1,365,235 | -0.86(-1.72%) |
Jun 29, 2015 | 52.17 | 52.46 | 49.89 | 50.01 | 1,458,450 | -2.54(-4.84%) |
Jun 26, 2015 | 52.06 | 52.64 | 51.83 | 52.55 | 1,774,294 | +0.74(+1.42%) |
Jun 25, 2015 | 51.44 | 51.99 | 51.28 | 51.81 | 906,355 | +0.56(+1.09%) |
Jun 24, 2015 | 52.60 | 52.72 | 51.23 | 51.25 | 991,003 | -1.17(-2.24%) |
Jun 23, 2015 | 52.57 | 52.65 | 51.93 | 52.43 | 550,187 | -0.04(-0.08%) |
Jun 22, 2015 | 52.32 | 52.54 | 51.94 | 52.47 | 730,240 | +0.36(+0.70%) |
Jun 19, 2015 | 53.00 | 53.02 | 52.06 | 52.11 | 1,032,877 | -0.92(-1.74%) |
Jun 18, 2015 | 52.05 | 53.08 | 51.78 | 53.03 | 1,432,913 | +1.06(+2.04%) |
Jun 17, 2015 | 51.95 | 52.38 | 51.43 | 51.97 | 905,363 | +0.42(+0.81%) |
Jun 16, 2015 | 51.50 | 51.94 | 51.25 | 51.55 | 1,121,350 | +0.05(+0.10%) |
Jun 15, 2015 | 52.93 | 52.93 | 51.15 | 51.50 | 1,356,286 | -1.65(-3.11%) |
Jun 12, 2015 | 54.29 | 54.29 | 52.98 | 53.16 | 964,522 | -1.24(-2.27%) |
Jun 11, 2015 | 54.25 | 54.59 | 54.15 | 54.39 | 678,410 | +0.26(+0.47%) |
Jun 10, 2015 | 54.05 | 54.35 | 53.72 | 54.13 | 857,247 | +0.50(+0.94%) |
Jun 09, 2015 | 53.75 | 54.09 | 53.52 | 53.63 | 565,209 | -0.08(-0.15%) |
Jun 08, 2015 | 54.13 | 54.44 | 53.66 | 53.71 | 731,436 | -0.39(-0.72%) |
Jun 05, 2015 | 54.02 | 54.30 | 53.59 | 54.10 | 778,368 | -0.12(-0.23%) |
Jun 04, 2015 | 54.03 | 54.60 | 53.87 | 54.22 | 1,243,655 | -0.16(-0.29%) |
Jun 03, 2015 | 53.90 | 54.82 | 53.87 | 54.38 | 698,097 | +0.70(+1.30%) |
Jun 02, 2015 | 52.96 | 53.86 | 52.90 | 53.68 | 949,819 | +0.72(+1.35%) |
Jun 01, 2015 | 53.44 | 53.74 | 52.91 | 52.97 | 1,437,328 | -0.27(-0.50%) |
May 29, 2015 | 53.63 | 53.68 | 53.01 | 53.23 | 1,552,676 | -0.39(-0.73%) |
May 28, 2015 | 54.26 | 54.48 | 53.34 | 53.62 | 980,248 | -0.65(-1.19%) |
May 27, 2015 | 54.13 | 54.49 | 53.95 | 54.27 | 726,432 | +0.14(+0.26%) |
May 26, 2015 | 54.38 | 54.56 | 53.80 | 54.13 | 932,670 | -0.63(-1.15%) |
May 22, 2015 | 55.12 | 54.75 | 54.75 | 54.75 | 1,155,158 | -0.74(-1.34%) |
May 21, 2015 | 55.07 | 55.59 | 54.91 | 55.50 | 757,000 | +0.15(+0.27%) |
May 20, 2015 | 55.57 | 55.57 | 55.17 | 55.35 | 1,027,782 | -0.14(-0.26%) |
May 19, 2015 | 55.96 | 56.06 | 55.02 | 55.49 | 1,288,690 | -0.50(-0.89%) |
May 18, 2015 | 56.85 | 56.85 | 55.85 | 55.98 | 1,490,186 | -0.99(-1.74%) |
May 15, 2015 | 56.05 | 57.35 | 55.68 | 56.98 | 1,290,945 | +0.66(+1.18%) |
May 14, 2015 | 55.59 | 56.52 | 55.41 | 56.31 | 1,226,375 | +0.96(+1.74%) |
May 13, 2015 | 55.52 | 55.71 | 55.26 | 55.35 | 972,611 | -0.12(-0.22%) |
May 12, 2015 | 55.82 | 55.94 | 54.88 | 55.47 | 1,197,678 | -0.50(-0.90%) |
May 11, 2015 | 55.90 | 56.29 | 55.68 | 55.98 | 1,433,889 | +0.08(+0.14%) |
May 08, 2015 | 56.39 | 57.52 | 55.86 | 55.90 | 2,013,537 | +0.29(+0.53%) |
May 07, 2015 | 55.12 | 57.12 | 54.37 | 55.60 | 4,209,997 | +2.50(+4.72%) |
May 06, 2015 | 53.57 | 53.75 | 52.89 | 53.10 | 1,680,752 | +0.00(+0.00%) |
May 05, 2015 | 53.21 | 53.72 | 52.74 | 53.10 | 1,326,573 | -0.11(-0.20%) |
May 04, 2015 | 53.71 | 53.89 | 53.09 | 53.21 | 1,001,047 | -0.28(-0.53%) |
May 01, 2015 | 53.22 | 53.78 | 52.93 | 53.49 | 830,632 | +0.65(+1.24%) |
Apr 30, 2015 | 53.32 | 53.79 | 52.63 | 52.83 | 1,678,525 | -0.49(-0.91%) |
Apr 29, 2015 | 52.01 | 53.36 | 51.98 | 53.32 | 963,478 | +0.71(+1.35%) |
Apr 28, 2015 | 51.73 | 52.66 | 51.28 | 52.61 | 854,954 | +0.82(+1.59%) |
Apr 27, 2015 | 52.28 | 52.56 | 51.68 | 51.79 | 910,146 | -0.42(-0.81%) |
Apr 24, 2015 | 52.28 | 52.80 | 51.97 | 52.21 | 801,858 | +0.04(+0.08%) |
Apr 23, 2015 | 51.90 | 52.28 | 51.82 | 52.17 | 854,672 | +0.01(+0.02%) |
Apr 22, 2015 | 52.02 | 52.47 | 51.78 | 52.16 | 921,397 | +0.17(+0.32%) |
Apr 21, 2015 | 52.49 | 52.58 | 51.48 | 51.99 | 1,101,505 | -0.39(-0.74%) |
Apr 20, 2015 | 52.44 | 52.63 | 52.03 | 52.38 | 671,651 | +0.12(+0.24%) |
Apr 17, 2015 | 51.70 | 52.28 | 51.45 | 52.26 | 1,006,150 | +0.27(+0.53%) |
Apr 16, 2015 | 52.43 | 52.44 | 51.80 | 51.98 | 1,460,002 | -0.50(-0.96%) |
Apr 15, 2015 | 52.30 | 52.82 | 51.74 | 52.49 | 1,267,937 | +0.30(+0.58%) |
Apr 14, 2015 | 51.80 | 52.19 | 51.39 | 52.19 | 938,237 | +0.52(+1.01%) |
Apr 13, 2015 | 51.87 | 52.16 | 51.59 | 51.67 | 866,203 | -0.33(-0.63%) |
Apr 10, 2015 | 52.65 | 52.99 | 51.83 | 51.99 | 1,391,671 | -0.23(-0.44%) |
Apr 09, 2015 | 49.65 | 52.24 | 49.63 | 52.22 | 2,619,152 | +2.77(+5.60%) |
Apr 08, 2015 | 49.05 | 49.62 | 48.91 | 49.45 | 1,542,849 | +0.56(+1.14%) |
Apr 07, 2015 | 48.67 | 49.10 | 48.34 | 48.90 | 1,355,834 | +0.22(+0.45%) |
Apr 06, 2015 | 46.73 | 48.87 | 46.73 | 48.67 | 1,729,819 | +1.87(+3.99%) |
Apr 02, 2015 | 46.48 | 46.81 | 46.81 | 46.81 | 1,052,106 | +0.28(+0.61%) |