Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.82 | 49.32 | 48.71 | 48.76 | 5,193,908 | -0.07(-0.14%) |
Feb 26, 2016 | 49.93 | 50.03 | 48.75 | 48.83 | 4,016,162 | -1.26(-2.52%) |
Feb 25, 2016 | 49.75 | 50.12 | 49.62 | 50.09 | 3,032,983 | +0.43(+0.86%) |
Feb 24, 2016 | 49.45 | 49.72 | 49.04 | 49.66 | 4,994,446 | +0.24(+0.48%) |
Feb 23, 2016 | 49.08 | 49.64 | 49.00 | 49.43 | 3,670,089 | +0.10(+0.20%) |
Feb 22, 2016 | 48.66 | 49.36 | 48.55 | 49.33 | 3,628,033 | +0.89(+1.84%) |
Feb 19, 2016 | 48.50 | 48.65 | 48.11 | 48.44 | 5,960,855 | -0.20(-0.42%) |
Feb 18, 2016 | 48.33 | 48.95 | 48.25 | 48.64 | 8,878,103 | -0.01(-0.03%) |
Feb 17, 2016 | 48.44 | 48.69 | 47.98 | 48.65 | 3,705,273 | +0.43(+0.90%) |
Feb 16, 2016 | 48.46 | 48.51 | 47.81 | 48.22 | 3,420,205 | +0.15(+0.30%) |
Feb 12, 2016 | 48.35 | 48.07 | 48.07 | 48.07 | 4,219,776 | -0.19(-0.39%) |
Feb 11, 2016 | 48.78 | 49.15 | 48.19 | 48.26 | 4,113,929 | -0.75(-1.54%) |
Feb 10, 2016 | 48.94 | 49.33 | 48.15 | 49.01 | 4,684,521 | -0.10(-0.20%) |
Feb 09, 2016 | 48.46 | 49.42 | 48.23 | 49.11 | 5,764,777 | +0.66(+1.35%) |
Feb 08, 2016 | 48.90 | 49.43 | 48.17 | 48.46 | 8,152,046 | -1.09(-2.21%) |
Feb 05, 2016 | 49.05 | 49.81 | 48.60 | 49.55 | 5,390,489 | +0.44(+0.89%) |
Feb 04, 2016 | 48.86 | 49.62 | 48.55 | 49.11 | 5,759,332 | +0.35(+0.72%) |
Feb 03, 2016 | 48.85 | 49.10 | 48.31 | 48.76 | 7,927,114 | +0.03(+0.06%) |
Feb 02, 2016 | 48.28 | 48.89 | 47.85 | 48.74 | 8,616,995 | -0.20(-0.41%) |
Feb 01, 2016 | 49.00 | 49.80 | 48.77 | 48.94 | 15,480,257 | -1.39(-2.76%) |
Jan 29, 2016 | 49.84 | 50.35 | 49.53 | 50.33 | 5,017,161 | +0.86(+1.73%) |
Jan 28, 2016 | 48.60 | 49.86 | 48.41 | 49.47 | 5,133,618 | +0.86(+1.76%) |
Jan 27, 2016 | 48.54 | 48.90 | 48.23 | 48.61 | 3,327,306 | -0.01(-0.01%) |
Jan 26, 2016 | 48.52 | 49.20 | 48.42 | 48.62 | 2,976,939 | +0.11(+0.23%) |
Jan 25, 2016 | 48.67 | 48.91 | 48.31 | 48.51 | 3,280,170 | -0.14(-0.29%) |
Jan 22, 2016 | 48.21 | 48.69 | 47.78 | 48.64 | 3,037,311 | +0.89(+1.85%) |
Jan 21, 2016 | 48.15 | 48.15 | 47.40 | 47.76 | 3,253,449 | -0.17(-0.35%) |
Jan 20, 2016 | 48.43 | 48.64 | 47.38 | 47.93 | 5,411,917 | -0.82(-1.67%) |
Jan 19, 2016 | 48.27 | 48.85 | 47.90 | 48.74 | 4,355,349 | +0.71(+1.48%) |
Jan 15, 2016 | 48.11 | 48.03 | 48.03 | 48.03 | 5,684,974 | -0.55(-1.13%) |
Jan 14, 2016 | 48.09 | 48.79 | 48.01 | 48.58 | 4,683,607 | +0.45(+0.94%) |
Jan 13, 2016 | 48.14 | 48.46 | 48.02 | 48.13 | 5,229,317 | +0.08(+0.17%) |
Jan 12, 2016 | 48.56 | 48.73 | 47.77 | 48.04 | 6,192,805 | -0.36(-0.73%) |
Jan 11, 2016 | 48.53 | 48.76 | 48.33 | 48.40 | 5,721,629 | -0.08(-0.16%) |
Jan 08, 2016 | 47.75 | 48.74 | 47.68 | 48.48 | 7,731,808 | +0.70(+1.47%) |
Jan 07, 2016 | 47.19 | 47.91 | 47.14 | 47.77 | 5,753,286 | +0.03(+0.06%) |
Jan 06, 2016 | 47.12 | 48.02 | 46.95 | 47.74 | 3,829,995 | +0.29(+0.62%) |
Jan 05, 2016 | 46.92 | 47.50 | 46.20 | 47.45 | 3,550,824 | +0.40(+0.86%) |
Jan 04, 2016 | 46.70 | 47.08 | 46.25 | 47.05 | 5,588,075 | -0.12(-0.25%) |
Dec 31, 2015 | 47.81 | 47.17 | 47.17 | 47.17 | 3,039,099 | -0.73(-1.51%) |
Dec 30, 2015 | 47.79 | 48.06 | 47.66 | 47.89 | 2,344,633 | +0.03(+0.06%) |
Dec 29, 2015 | 47.42 | 48.02 | 47.38 | 47.86 | 2,812,453 | +0.54(+1.15%) |
Dec 28, 2015 | 47.18 | 47.42 | 47.01 | 47.32 | 2,592,713 | +0.06(+0.13%) |
Dec 24, 2015 | 47.39 | 47.26 | 47.26 | 47.26 | 1,058,923 | -0.22(-0.46%) |
Dec 23, 2015 | 46.86 | 47.51 | 46.86 | 47.47 | 3,348,141 | +0.66(+1.40%) |
Dec 22, 2015 | 46.63 | 46.88 | 46.13 | 46.82 | 2,776,120 | +0.40(+0.87%) |
Dec 21, 2015 | 46.98 | 47.03 | 46.15 | 46.41 | 3,511,831 | -0.24(-0.51%) |
Dec 18, 2015 | 46.87 | 47.03 | 46.39 | 46.65 | 7,057,684 | -0.45(-0.95%) |
Dec 17, 2015 | 47.07 | 47.39 | 46.79 | 47.10 | 3,994,694 | -0.02(-0.04%) |
Dec 16, 2015 | 46.37 | 47.16 | 46.24 | 47.12 | 4,610,212 | +0.99(+2.15%) |
Dec 15, 2015 | 45.74 | 46.51 | 45.62 | 46.13 | 3,275,979 | +0.52(+1.15%) |
Dec 14, 2015 | 45.19 | 45.63 | 45.01 | 45.60 | 3,774,665 | +0.36(+0.79%) |
Dec 11, 2015 | 45.27 | 45.63 | 45.00 | 45.25 | 3,019,003 | -0.22(-0.48%) |
Dec 10, 2015 | 46.11 | 46.19 | 45.42 | 45.46 | 2,812,223 | -0.69(-1.50%) |
Dec 09, 2015 | 45.78 | 46.52 | 45.60 | 46.16 | 4,094,541 | +0.20(+0.42%) |
Dec 08, 2015 | 46.02 | 46.15 | 45.44 | 45.96 | 4,240,483 | -0.16(-0.35%) |
Dec 07, 2015 | 46.27 | 46.44 | 46.03 | 46.12 | 4,131,428 | -0.32(-0.69%) |
Dec 04, 2015 | 45.70 | 46.50 | 45.63 | 46.44 | 4,055,681 | +1.00(+2.19%) |
Dec 03, 2015 | 45.99 | 46.04 | 45.35 | 45.44 | 4,185,560 | -0.68(-1.47%) |
Dec 02, 2015 | 46.92 | 46.97 | 46.06 | 46.12 | 3,741,807 | -0.89(-1.88%) |
Dec 01, 2015 | 47.33 | 47.45 | 46.55 | 47.01 | 3,276,693 | +0.03(+0.06%) |
Nov 30, 2015 | 47.00 | 47.30 | 46.92 | 46.98 | 3,655,543 | +0.00(+0.00%) |
Nov 27, 2015 | 46.87 | 47.26 | 46.84 | 46.98 | 1,182,868 | +0.10(+0.22%) |
Nov 25, 2015 | 47.01 | 46.87 | 46.87 | 46.87 | 1,956,943 | -0.18(-0.39%) |
Nov 24, 2015 | 46.98 | 47.15 | 46.62 | 47.05 | 2,865,177 | -0.07(-0.15%) |
Nov 23, 2015 | 47.63 | 47.84 | 47.07 | 47.12 | 2,982,545 | -0.54(-1.13%) |
Nov 20, 2015 | 47.70 | 48.09 | 47.43 | 47.66 | 4,224,549 | +0.12(+0.26%) |
Nov 19, 2015 | 47.46 | 47.82 | 47.30 | 47.54 | 2,525,729 | +0.23(+0.50%) |
Nov 18, 2015 | 47.15 | 47.37 | 46.60 | 47.30 | 3,067,845 | +0.12(+0.26%) |
Nov 17, 2015 | 47.81 | 48.34 | 47.06 | 47.18 | 2,921,154 | -0.66(-1.39%) |
Nov 16, 2015 | 47.01 | 47.86 | 46.99 | 47.84 | 3,554,072 | +0.73(+1.55%) |
Nov 13, 2015 | 46.94 | 47.38 | 46.91 | 47.11 | 3,965,265 | +0.20(+0.43%) |
Nov 12, 2015 | 47.00 | 47.44 | 46.69 | 46.91 | 3,445,946 | -0.28(-0.59%) |
Nov 11, 2015 | 46.89 | 47.26 | 46.83 | 47.19 | 2,216,062 | +0.35(+0.75%) |
Nov 10, 2015 | 46.83 | 47.19 | 46.72 | 46.83 | 2,992,269 | +0.05(+0.10%) |
Nov 09, 2015 | 46.66 | 47.10 | 46.47 | 46.79 | 3,559,718 | -0.08(-0.18%) |
Nov 06, 2015 | 47.99 | 48.12 | 46.68 | 46.87 | 4,173,967 | -1.65(-3.40%) |
Nov 05, 2015 | 48.62 | 48.99 | 48.48 | 48.52 | 2,309,625 | -0.23(-0.47%) |
Nov 04, 2015 | 48.80 | 49.24 | 48.64 | 48.75 | 3,438,659 | -0.10(-0.20%) |
Nov 03, 2015 | 48.83 | 49.33 | 48.57 | 48.84 | 3,923,856 | -0.01(-0.03%) |
Nov 02, 2015 | 49.09 | 49.59 | 48.36 | 48.86 | 4,418,536 | -0.48(-0.98%) |
Oct 30, 2015 | 49.09 | 49.51 | 48.83 | 49.34 | 4,252,612 | +0.38(+0.78%) |
Oct 29, 2015 | 49.21 | 49.27 | 48.35 | 48.96 | 4,142,751 | -0.44(-0.89%) |
Oct 28, 2015 | 50.06 | 50.25 | 48.87 | 49.40 | 3,127,853 | -0.58(-1.16%) |
Oct 27, 2015 | 50.21 | 50.54 | 49.85 | 49.98 | 3,275,957 | -0.33(-0.66%) |
Oct 26, 2015 | 50.61 | 50.70 | 49.89 | 50.32 | 2,965,461 | -0.17(-0.33%) |
Oct 23, 2015 | 51.34 | 51.44 | 50.43 | 50.48 | 3,119,258 | -0.97(-1.89%) |
Oct 22, 2015 | 51.14 | 51.72 | 51.00 | 51.46 | 3,025,433 | +0.39(+0.77%) |
Oct 21, 2015 | 51.06 | 51.36 | 50.79 | 51.06 | 3,414,474 | +0.16(+0.31%) |
Oct 20, 2015 | 50.52 | 50.96 | 50.47 | 50.90 | 3,342,335 | +0.22(+0.44%) |
Oct 19, 2015 | 50.47 | 50.70 | 50.03 | 50.68 | 2,748,534 | +0.16(+0.31%) |
Oct 16, 2015 | 50.52 | 50.74 | 50.29 | 50.52 | 2,922,730 | +0.23(+0.47%) |
Oct 15, 2015 | 50.03 | 50.39 | 49.56 | 50.29 | 3,246,348 | +0.49(+0.98%) |
Oct 14, 2015 | 49.68 | 49.98 | 49.53 | 49.80 | 2,680,836 | +0.13(+0.26%) |
Oct 13, 2015 | 49.56 | 49.80 | 49.35 | 49.67 | 2,426,426 | -0.07(-0.14%) |
Oct 12, 2015 | 49.07 | 49.79 | 49.05 | 49.74 | 2,663,255 | +0.68(+1.38%) |
Oct 09, 2015 | 48.91 | 49.15 | 48.67 | 49.06 | 3,682,601 | +0.21(+0.44%) |
Oct 08, 2015 | 48.06 | 48.93 | 47.97 | 48.84 | 2,801,326 | +0.64(+1.33%) |
Oct 07, 2015 | 48.26 | 48.37 | 47.96 | 48.20 | 2,528,956 | +0.00(+0.00%) |
Oct 06, 2015 | 48.47 | 48.57 | 47.98 | 48.20 | 3,459,825 | -0.37(-0.77%) |
Oct 05, 2015 | 48.07 | 48.59 | 47.83 | 48.57 | 4,172,023 | +0.67(+1.40%) |
Oct 02, 2015 | 48.02 | 48.19 | 47.29 | 47.90 | 5,594,956 | +0.13(+0.27%) |
Oct 01, 2015 | 48.66 | 48.75 | 47.59 | 47.77 | 4,596,422 | -0.84(-1.73%) |
Sep 30, 2015 | 48.02 | 48.68 | 47.93 | 48.62 | 3,967,986 | +0.75(+1.57%) |
Sep 29, 2015 | 47.98 | 48.17 | 47.64 | 47.86 | 3,655,238 | -0.10(-0.20%) |
Sep 28, 2015 | 48.31 | 48.62 | 47.90 | 47.96 | 4,146,156 | -0.44(-0.90%) |
Sep 25, 2015 | 47.99 | 48.83 | 47.84 | 48.40 | 3,488,573 | +0.44(+0.92%) |
Sep 24, 2015 | 47.56 | 48.05 | 47.50 | 47.95 | 3,109,742 | +0.14(+0.29%) |
Sep 23, 2015 | 47.69 | 47.92 | 47.57 | 47.81 | 2,518,175 | +0.10(+0.20%) |
Sep 22, 2015 | 47.66 | 47.98 | 47.49 | 47.72 | 3,625,891 | -0.17(-0.35%) |
Sep 21, 2015 | 47.78 | 48.08 | 47.57 | 47.88 | 3,199,147 | +0.22(+0.46%) |
Sep 18, 2015 | 47.70 | 48.46 | 47.56 | 47.66 | 5,217,012 | -0.32(-0.66%) |
Sep 17, 2015 | 47.44 | 48.55 | 47.38 | 47.98 | 2,771,247 | +0.49(+1.03%) |
Sep 16, 2015 | 47.14 | 47.65 | 47.01 | 47.49 | 3,061,644 | +0.46(+0.98%) |
Sep 15, 2015 | 47.10 | 47.20 | 46.72 | 47.03 | 2,702,053 | -0.02(-0.04%) |
Sep 14, 2015 | 46.90 | 47.23 | 46.74 | 47.05 | 3,245,704 | +0.24(+0.52%) |
Sep 11, 2015 | 46.38 | 46.81 | 46.25 | 46.81 | 3,164,186 | +0.34(+0.73%) |
Sep 10, 2015 | 46.97 | 47.16 | 46.36 | 46.47 | 3,563,702 | -0.56(-1.19%) |
Sep 09, 2015 | 47.68 | 47.88 | 46.94 | 47.03 | 4,011,361 | -0.44(-0.93%) |
Sep 08, 2015 | 46.93 | 47.50 | 46.90 | 47.47 | 5,094,335 | +1.03(+2.22%) |
Sep 04, 2015 | 46.76 | 46.44 | 46.44 | 46.44 | 4,115,706 | -0.59(-1.26%) |
Sep 03, 2015 | 47.21 | 47.41 | 46.83 | 47.03 | 4,390,410 | +0.00(+0.00%) |
Sep 02, 2015 | 47.30 | 47.32 | 46.58 | 47.03 | 3,843,655 | +0.20(+0.43%) |
Sep 01, 2015 | 47.58 | 47.85 | 46.52 | 46.83 | 4,128,170 | -1.35(-2.80%) |
Aug 31, 2015 | 48.97 | 48.97 | 47.88 | 48.18 | 4,825,950 | -0.88(-1.80%) |
Aug 28, 2015 | 49.16 | 49.27 | 48.44 | 49.07 | 3,514,662 | -0.12(-0.25%) |
Aug 27, 2015 | 49.02 | 49.25 | 48.52 | 49.19 | 4,798,012 | +0.41(+0.84%) |
Aug 26, 2015 | 48.62 | 48.90 | 47.55 | 48.78 | 5,606,588 | +0.72(+1.49%) |
Aug 25, 2015 | 50.32 | 50.46 | 47.98 | 48.07 | 7,643,694 | -1.46(-2.94%) |
Aug 24, 2015 | 50.47 | 51.33 | 49.30 | 49.52 | 9,345,002 | -2.08(-4.03%) |
Aug 21, 2015 | 51.61 | 51.89 | 51.28 | 51.60 | 10,193,206 | -0.22(-0.42%) |
Aug 20, 2015 | 51.82 | 52.42 | 51.62 | 51.82 | 6,342,787 | -0.29(-0.55%) |
Aug 19, 2015 | 51.82 | 52.37 | 51.70 | 52.11 | 2,952,323 | +0.03(+0.07%) |
Aug 18, 2015 | 52.06 | 52.29 | 51.88 | 52.08 | 2,623,330 | -0.09(-0.17%) |
Aug 17, 2015 | 51.67 | 52.34 | 51.49 | 52.16 | 4,212,051 | +0.58(+1.13%) |
Aug 14, 2015 | 51.00 | 51.62 | 50.77 | 51.58 | 2,527,912 | +0.30(+0.59%) |
Aug 13, 2015 | 50.72 | 51.33 | 50.35 | 51.28 | 4,409,792 | +0.30(+0.59%) |
Aug 12, 2015 | 49.66 | 51.01 | 49.58 | 50.98 | 5,014,976 | +1.24(+2.49%) |
Aug 11, 2015 | 49.43 | 50.03 | 49.24 | 49.74 | 2,780,039 | +0.23(+0.46%) |
Aug 10, 2015 | 49.56 | 49.77 | 49.30 | 49.52 | 2,243,739 | +0.01(+0.01%) |
Aug 07, 2015 | 48.74 | 49.80 | 48.53 | 49.51 | 2,827,108 | +0.69(+1.42%) |
Aug 06, 2015 | 48.80 | 48.83 | 48.04 | 48.82 | 3,155,666 | +0.12(+0.24%) |
Aug 05, 2015 | 48.09 | 49.06 | 48.00 | 48.70 | 3,438,926 | +0.62(+1.30%) |
Aug 04, 2015 | 48.87 | 48.99 | 47.85 | 48.08 | 4,484,295 | -1.01(-2.05%) |
Aug 03, 2015 | 49.22 | 49.43 | 48.78 | 49.09 | 2,555,984 | +0.01(+0.03%) |
Jul 31, 2015 | 48.99 | 49.39 | 48.93 | 49.07 | 3,200,649 | +0.44(+0.91%) |
Jul 30, 2015 | 48.21 | 48.72 | 47.96 | 48.63 | 2,293,831 | +0.27(+0.57%) |
Jul 29, 2015 | 47.94 | 48.40 | 47.56 | 48.35 | 3,714,666 | +0.36(+0.74%) |
Jul 28, 2015 | 47.28 | 48.00 | 47.11 | 48.00 | 4,079,719 | +0.68(+1.43%) |
Jul 27, 2015 | 46.95 | 47.57 | 46.95 | 47.32 | 3,201,704 | +0.38(+0.80%) |
Jul 24, 2015 | 46.68 | 47.07 | 46.53 | 46.94 | 3,454,150 | +0.25(+0.53%) |
Jul 23, 2015 | 46.90 | 47.05 | 46.25 | 46.70 | 3,500,219 | -0.34(-0.73%) |
Jul 22, 2015 | 47.02 | 47.49 | 46.98 | 47.04 | 3,268,304 | -0.03(-0.06%) |
Jul 21, 2015 | 47.31 | 47.44 | 46.82 | 47.07 | 3,542,382 | -0.36(-0.75%) |
Jul 20, 2015 | 47.61 | 47.65 | 47.16 | 47.42 | 1,808,709 | -0.25(-0.52%) |
Jul 17, 2015 | 47.85 | 48.04 | 47.57 | 47.67 | 2,993,635 | -0.36(-0.76%) |
Jul 16, 2015 | 47.62 | 48.13 | 47.52 | 48.03 | 3,068,685 | +0.45(+0.95%) |
Jul 15, 2015 | 47.24 | 47.61 | 47.09 | 47.58 | 2,349,013 | +0.22(+0.46%) |
Jul 14, 2015 | 47.24 | 47.52 | 47.16 | 47.36 | 2,551,933 | +0.08(+0.16%) |
Jul 13, 2015 | 47.22 | 47.52 | 46.92 | 47.29 | 3,148,074 | +0.09(+0.19%) |
Jul 10, 2015 | 47.10 | 47.56 | 46.83 | 47.20 | 2,702,935 | +0.21(+0.45%) |
Jul 09, 2015 | 47.66 | 47.74 | 46.78 | 46.98 | 4,429,808 | -0.53(-1.12%) |
Jul 08, 2015 | 47.26 | 47.67 | 47.18 | 47.52 | 4,791,139 | +0.07(+0.14%) |
Jul 07, 2015 | 46.72 | 47.66 | 46.59 | 47.45 | 4,435,615 | +1.01(+2.18%) |
Jul 06, 2015 | 46.35 | 46.61 | 46.03 | 46.44 | 4,663,224 | -0.03(-0.07%) |
Jul 02, 2015 | 46.14 | 46.47 | 46.47 | 46.47 | 3,323,204 | +0.57(+1.24%) |
Jul 01, 2015 | 45.98 | 46.06 | 45.62 | 45.90 | 4,014,292 | +0.14(+0.30%) |
Jun 30, 2015 | 46.19 | 46.19 | 45.52 | 45.77 | 4,920,494 | -0.29(-0.62%) |
Jun 29, 2015 | 45.99 | 46.63 | 45.98 | 46.05 | 4,294,326 | +0.01(+0.03%) |
Jun 26, 2015 | 45.85 | 46.10 | 45.57 | 46.04 | 2,817,674 | +0.16(+0.34%) |
Jun 25, 2015 | 46.28 | 46.42 | 45.88 | 45.88 | 3,901,710 | -0.42(-0.90%) |
Jun 24, 2015 | 46.20 | 46.44 | 46.09 | 46.30 | 4,608,354 | +0.06(+0.13%) |
Jun 23, 2015 | 46.68 | 46.72 | 46.04 | 46.24 | 5,129,956 | -0.48(-1.03%) |
Jun 22, 2015 | 46.99 | 47.04 | 46.46 | 46.72 | 3,646,530 | +0.14(+0.31%) |
Jun 19, 2015 | 47.14 | 47.32 | 46.53 | 46.57 | 5,823,340 | -0.55(-1.16%) |
Jun 18, 2015 | 46.55 | 47.18 | 46.44 | 47.12 | 4,941,151 | +0.58(+1.25%) |
Jun 17, 2015 | 46.10 | 46.64 | 46.03 | 46.54 | 3,999,688 | +0.43(+0.94%) |
Jun 16, 2015 | 45.83 | 46.14 | 45.64 | 46.11 | 2,481,272 | +0.18(+0.40%) |
Jun 15, 2015 | 45.70 | 46.05 | 45.58 | 45.92 | 3,637,852 | +0.21(+0.45%) |
Jun 12, 2015 | 45.81 | 46.11 | 45.69 | 45.72 | 5,491,940 | -0.32(-0.70%) |
Jun 11, 2015 | 46.06 | 46.16 | 45.79 | 46.04 | 3,120,263 | +0.29(+0.63%) |
Jun 10, 2015 | 45.94 | 45.99 | 45.68 | 45.75 | 4,337,122 | +0.01(+0.03%) |
Jun 09, 2015 | 45.76 | 45.84 | 45.81 | 45.74 | 4,080,513 | -0.07(-0.15%) |
Jun 08, 2015 | 45.91 | 46.11 | 45.72 | 45.81 | 4,975,970 | -0.14(-0.31%) |
Jun 05, 2015 | 46.05 | 46.16 | 45.66 | 45.95 | 5,263,476 | -0.51(-1.09%) |
Jun 04, 2015 | 46.72 | 47.09 | 46.38 | 46.46 | 4,731,725 | -0.38(-0.80%) |
Jun 03, 2015 | 47.63 | 47.69 | 46.56 | 46.83 | 4,932,329 | -0.79(-1.67%) |
Jun 02, 2015 | 48.01 | 48.03 | 47.11 | 47.63 | 4,412,653 | -0.62(-1.29%) |
Jun 01, 2015 | 48.32 | 48.53 | 48.13 | 48.25 | 2,584,875 | -0.01(-0.03%) |
May 29, 2015 | 48.67 | 48.68 | 48.12 | 48.26 | 5,233,895 | -0.31(-0.63%) |
May 28, 2015 | 48.46 | 48.74 | 48.30 | 48.57 | 2,775,654 | +0.10(+0.20%) |
May 27, 2015 | 48.51 | 48.63 | 48.30 | 48.48 | 3,829,016 | -0.02(-0.05%) |
May 26, 2015 | 48.71 | 48.82 | 48.13 | 48.50 | 3,780,456 | -0.31(-0.64%) |
May 22, 2015 | 48.69 | 48.81 | 48.81 | 48.81 | 2,086,839 | -0.03(-0.07%) |
May 21, 2015 | 48.88 | 49.13 | 48.60 | 48.84 | 4,651,589 | +0.09(+0.18%) |
May 20, 2015 | 48.93 | 49.12 | 48.67 | 48.76 | 4,036,864 | -0.20(-0.42%) |
May 19, 2015 | 48.74 | 49.15 | 48.67 | 48.96 | 2,642,570 | -0.05(-0.10%) |
May 18, 2015 | 48.73 | 49.12 | 48.69 | 49.01 | 2,059,442 | +0.05(+0.10%) |
May 15, 2015 | 48.63 | 49.09 | 48.56 | 48.96 | 2,528,660 | +0.40(+0.82%) |
May 14, 2015 | 48.38 | 48.67 | 48.31 | 48.56 | 2,541,178 | +0.47(+0.99%) |
May 13, 2015 | 48.21 | 48.89 | 47.91 | 48.08 | 3,751,945 | -0.13(-0.27%) |
May 12, 2015 | 47.85 | 48.36 | 47.66 | 48.21 | 3,323,163 | +0.05(+0.11%) |
May 11, 2015 | 48.66 | 48.98 | 48.15 | 48.16 | 2,613,956 | -0.53(-1.09%) |
May 08, 2015 | 48.65 | 49.05 | 48.55 | 48.69 | 2,842,556 | +0.58(+1.21%) |
May 07, 2015 | 48.17 | 48.51 | 48.01 | 48.10 | 3,107,972 | +0.15(+0.31%) |
May 06, 2015 | 48.04 | 48.32 | 47.52 | 47.96 | 5,104,258 | -0.07(-0.16%) |
May 05, 2015 | 48.59 | 48.66 | 47.57 | 48.03 | 4,932,075 | -0.64(-1.31%) |
May 04, 2015 | 48.46 | 49.22 | 48.46 | 48.67 | 3,259,930 | +0.04(+0.08%) |
May 01, 2015 | 48.69 | 48.89 | 48.05 | 48.63 | 3,365,731 | +0.01(+0.03%) |
Apr 30, 2015 | 48.88 | 48.96 | 48.13 | 48.61 | 4,183,499 | -0.42(-0.86%) |
Apr 29, 2015 | 48.91 | 49.18 | 48.63 | 49.03 | 3,134,973 | -0.30(-0.61%) |
Apr 28, 2015 | 48.97 | 49.35 | 48.54 | 49.33 | 3,254,044 | +0.12(+0.23%) |
Apr 27, 2015 | 49.97 | 50.12 | 48.84 | 49.22 | 2,982,126 | -0.66(-1.32%) |
Apr 24, 2015 | 49.54 | 50.42 | 49.49 | 49.88 | 4,229,024 | +0.23(+0.46%) |
Apr 23, 2015 | 49.22 | 49.82 | 49.10 | 49.64 | 3,048,431 | +0.46(+0.94%) |
Apr 22, 2015 | 49.06 | 49.28 | 48.78 | 49.18 | 4,090,522 | +0.29(+0.60%) |
Apr 21, 2015 | 49.36 | 49.65 | 48.65 | 48.89 | 5,262,662 | -0.45(-0.91%) |
Apr 20, 2015 | 48.57 | 49.81 | 48.57 | 49.34 | 3,440,115 | +0.87(+1.79%) |
Apr 17, 2015 | 48.40 | 48.83 | 48.34 | 48.47 | 4,338,003 | -0.22(-0.46%) |
Apr 16, 2015 | 48.93 | 48.94 | 48.36 | 48.69 | 3,500,104 | -0.42(-0.86%) |
Apr 15, 2015 | 48.72 | 49.21 | 48.57 | 49.12 | 4,354,463 | +0.54(+1.10%) |
Apr 14, 2015 | 48.25 | 48.69 | 48.17 | 48.58 | 2,653,472 | +0.37(+0.76%) |
Apr 13, 2015 | 48.76 | 48.83 | 48.17 | 48.21 | 2,006,493 | -0.55(-1.13%) |
Apr 10, 2015 | 48.46 | 49.02 | 48.33 | 48.76 | 1,733,462 | +0.36(+0.74%) |
Apr 09, 2015 | 48.54 | 48.55 | 48.02 | 48.40 | 2,280,127 | -0.26(-0.53%) |
Apr 08, 2015 | 48.78 | 48.86 | 48.43 | 48.66 | 2,989,272 | -0.14(-0.28%) |
Apr 07, 2015 | 49.31 | 49.41 | 48.77 | 48.80 | 2,733,305 | -0.52(-1.05%) |
Apr 06, 2015 | 48.61 | 49.51 | 48.61 | 49.31 | 3,435,622 | +0.77(+1.58%) |
Apr 02, 2015 | 48.57 | 48.55 | 48.55 | 48.55 | 2,630,777 | +0.05(+0.10%) |
Apr 01, 2015 | 48.23 | 48.69 | 47.56 | 48.50 | 3,828,767 | +0.43(+0.90%) |
Mar 31, 2015 | 48.16 | 48.52 | 47.70 | 48.06 | 3,656,137 | -0.18(-0.38%) |
Mar 30, 2015 | 47.86 | 48.42 | 47.66 | 48.25 | 2,104,800 | +0.51(+1.07%) |
Mar 27, 2015 | 47.77 | 48.06 | 47.59 | 47.74 | 2,893,277 | +0.02(+0.04%) |
Mar 26, 2015 | 47.88 | 48.19 | 47.53 | 47.72 | 3,495,865 | -0.23(-0.48%) |
Mar 25, 2015 | 48.46 | 48.78 | 47.91 | 47.95 | 3,621,477 | -0.52(-1.06%) |
Mar 24, 2015 | 48.83 | 49.18 | 48.36 | 48.46 | 3,504,529 | -0.50(-1.02%) |
Mar 23, 2015 | 48.86 | 49.20 | 48.77 | 48.97 | 3,514,781 | +0.01(+0.01%) |
Mar 20, 2015 | 48.70 | 49.20 | 48.60 | 48.96 | 6,331,573 | +0.40(+0.82%) |
Mar 19, 2015 | 48.69 | 49.25 | 48.32 | 48.56 | 3,777,580 | -0.22(-0.44%) |
Mar 18, 2015 | 47.39 | 49.04 | 47.19 | 48.78 | 4,742,931 | +1.31(+2.76%) |
Mar 17, 2015 | 47.40 | 47.67 | 47.17 | 47.47 | 3,382,134 | +0.01(+0.01%) |
Mar 16, 2015 | 46.95 | 47.74 | 46.82 | 47.46 | 3,865,758 | +0.69(+1.48%) |
Mar 13, 2015 | 47.36 | 47.37 | 46.29 | 46.77 | 4,214,477 | -0.58(-1.23%) |
Mar 12, 2015 | 46.93 | 47.55 | 46.84 | 47.35 | 4,486,826 | +0.73(+1.56%) |
Mar 11, 2015 | 47.14 | 47.39 | 46.62 | 46.63 | 5,543,871 | -0.35(-0.74%) |
Mar 10, 2015 | 47.08 | 47.62 | 46.95 | 46.97 | 7,550,667 | -0.21(-0.45%) |
Mar 09, 2015 | 47.19 | 47.57 | 47.11 | 47.18 | 3,478,304 | -0.01(-0.01%) |
Mar 06, 2015 | 47.58 | 47.59 | 46.92 | 47.19 | 7,053,050 | -1.09(-2.25%) |
Mar 05, 2015 | 48.04 | 48.65 | 47.91 | 48.27 | 4,970,022 | +0.39(+0.81%) |
Mar 04, 2015 | 47.85 | 48.13 | 47.75 | 47.89 | 3,892,915 | -0.24(-0.51%) |
Mar 03, 2015 | 47.76 | 48.17 | 47.33 | 48.13 | 5,493,398 | +0.44(+0.92%) |