Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.51 | 57.77 | 57.40 | 57.52 | 2,531,505 | -0.21(-0.36%) |
Mar 30, 2016 | 57.75 | 57.90 | 57.49 | 57.74 | 2,260,769 | +0.18(+0.31%) |
Mar 29, 2016 | 56.95 | 57.78 | 56.83 | 57.55 | 2,450,492 | +0.69(+1.22%) |
Mar 28, 2016 | 56.64 | 57.08 | 56.61 | 56.86 | 1,448,222 | +0.17(+0.30%) |
Mar 24, 2016 | 56.31 | 56.69 | 56.69 | 56.69 | 1,612,847 | +0.30(+0.53%) |
Mar 23, 2016 | 55.86 | 56.63 | 55.76 | 56.39 | 2,450,161 | +0.46(+0.82%) |
Mar 22, 2016 | 56.56 | 56.69 | 55.68 | 55.93 | 3,214,976 | -0.80(-1.40%) |
Mar 21, 2016 | 56.95 | 57.15 | 56.65 | 56.73 | 1,970,646 | -0.50(-0.88%) |
Mar 18, 2016 | 57.51 | 57.55 | 56.99 | 57.23 | 3,502,746 | -0.21(-0.37%) |
Mar 17, 2016 | 57.05 | 57.72 | 56.89 | 57.44 | 2,868,509 | +0.61(+1.07%) |
Mar 16, 2016 | 56.62 | 57.01 | 55.98 | 56.83 | 2,305,102 | +0.41(+0.72%) |
Mar 15, 2016 | 56.00 | 56.63 | 55.77 | 56.43 | 1,607,568 | +0.11(+0.19%) |
Mar 14, 2016 | 56.59 | 56.68 | 56.15 | 56.32 | 2,780,856 | -0.44(-0.77%) |
Mar 11, 2016 | 56.74 | 56.89 | 56.44 | 56.76 | 1,604,893 | +0.22(+0.39%) |
Mar 10, 2016 | 56.51 | 56.82 | 56.25 | 56.54 | 1,819,036 | +0.03(+0.05%) |
Mar 09, 2016 | 56.55 | 57.05 | 56.34 | 56.51 | 1,728,767 | +0.27(+0.48%) |
Mar 08, 2016 | 56.09 | 56.46 | 55.98 | 56.24 | 1,633,612 | -0.07(-0.12%) |
Mar 07, 2016 | 56.31 | 56.51 | 56.09 | 56.31 | 1,938,300 | -0.23(-0.40%) |
Mar 04, 2016 | 56.24 | 56.74 | 55.99 | 56.53 | 2,263,926 | +0.29(+0.52%) |
Mar 03, 2016 | 56.14 | 56.28 | 55.73 | 56.24 | 2,878,330 | -0.19(-0.33%) |
Mar 02, 2016 | 55.53 | 56.47 | 54.95 | 56.43 | 4,462,705 | +0.69(+1.24%) |
Mar 01, 2016 | 56.03 | 56.11 | 55.61 | 55.74 | 2,450,634 | +0.11(+0.20%) |
Feb 29, 2016 | 55.04 | 55.99 | 54.91 | 55.62 | 2,791,225 | +0.43(+0.78%) |
Feb 26, 2016 | 56.04 | 56.29 | 54.78 | 55.20 | 3,822,125 | -0.72(-1.29%) |
Feb 25, 2016 | 55.34 | 55.96 | 55.27 | 55.92 | 2,791,032 | +0.75(+1.35%) |
Feb 24, 2016 | 55.18 | 55.42 | 54.89 | 55.17 | 3,023,673 | -0.16(-0.28%) |
Feb 23, 2016 | 54.90 | 55.67 | 54.89 | 55.33 | 3,763,757 | +0.22(+0.41%) |
Feb 22, 2016 | 56.37 | 56.30 | 54.79 | 55.10 | 5,161,576 | -1.27(-2.25%) |
Feb 19, 2016 | 56.44 | 56.55 | 55.98 | 56.37 | 2,846,339 | -0.20(-0.36%) |
Feb 18, 2016 | 56.61 | 56.73 | 55.84 | 56.57 | 2,732,115 | +0.03(+0.05%) |
Feb 17, 2016 | 56.06 | 56.91 | 55.99 | 56.54 | 3,396,772 | +0.42(+0.74%) |
Feb 16, 2016 | 55.49 | 56.23 | 55.11 | 56.13 | 4,400,478 | +0.16(+0.29%) |
Feb 12, 2016 | 55.48 | 55.96 | 55.96 | 55.96 | 3,482,349 | +0.96(+1.74%) |
Feb 11, 2016 | 54.12 | 55.63 | 53.92 | 55.01 | 7,055,699 | +2.11(+3.99%) |
Feb 10, 2016 | 53.59 | 54.12 | 52.67 | 52.89 | 4,347,062 | -0.40(-0.76%) |
Feb 09, 2016 | 52.72 | 53.51 | 52.50 | 53.30 | 3,563,998 | +0.07(+0.13%) |
Feb 08, 2016 | 53.21 | 53.71 | 52.80 | 53.23 | 3,308,430 | -0.40(-0.74%) |
Feb 05, 2016 | 53.86 | 54.19 | 53.42 | 53.62 | 3,018,223 | +0.01(+0.01%) |
Feb 04, 2016 | 53.76 | 53.93 | 53.29 | 53.62 | 2,165,146 | -0.38(-0.71%) |
Feb 03, 2016 | 54.10 | 54.53 | 53.39 | 54.00 | 2,541,689 | -0.03(-0.06%) |
Feb 02, 2016 | 54.52 | 54.68 | 53.95 | 54.03 | 2,962,004 | -0.90(-1.64%) |
Feb 01, 2016 | 54.73 | 55.34 | 54.52 | 54.93 | 3,273,878 | +0.11(+0.20%) |
Jan 29, 2016 | 54.57 | 55.16 | 54.30 | 54.82 | 3,114,663 | +0.49(+0.89%) |
Jan 28, 2016 | 53.85 | 54.67 | 53.54 | 54.33 | 2,117,516 | +0.91(+1.70%) |
Jan 27, 2016 | 53.31 | 53.99 | 53.10 | 53.42 | 1,667,594 | +0.28(+0.52%) |
Jan 26, 2016 | 52.51 | 53.37 | 52.33 | 53.15 | 3,000,407 | +0.52(+0.98%) |
Jan 25, 2016 | 53.15 | 53.48 | 52.58 | 52.63 | 1,727,290 | -0.82(-1.54%) |
Jan 22, 2016 | 52.74 | 53.61 | 52.46 | 53.45 | 1,830,280 | +1.23(+2.36%) |
Jan 21, 2016 | 52.34 | 52.65 | 51.56 | 52.22 | 3,082,742 | -0.10(-0.20%) |
Jan 20, 2016 | 52.83 | 52.99 | 51.30 | 52.33 | 3,344,668 | -0.85(-1.60%) |
Jan 19, 2016 | 53.01 | 53.42 | 52.86 | 53.18 | 2,049,538 | +0.43(+0.81%) |
Jan 15, 2016 | 52.48 | 52.75 | 52.75 | 52.75 | 3,017,348 | -0.75(-1.40%) |
Jan 14, 2016 | 52.96 | 53.97 | 52.83 | 53.50 | 2,252,047 | +0.57(+1.09%) |
Jan 13, 2016 | 53.40 | 53.92 | 52.90 | 52.92 | 1,829,499 | -0.43(-0.80%) |
Jan 12, 2016 | 53.71 | 53.85 | 52.76 | 53.35 | 2,204,304 | -0.06(-0.11%) |
Jan 11, 2016 | 53.50 | 53.68 | 53.02 | 53.41 | 1,586,714 | +0.05(+0.10%) |
Jan 08, 2016 | 53.25 | 54.04 | 52.54 | 53.36 | 4,229,886 | +0.83(+1.58%) |
Jan 07, 2016 | 53.07 | 53.21 | 52.45 | 52.53 | 2,589,866 | -1.22(-2.28%) |
Jan 06, 2016 | 53.21 | 53.97 | 53.11 | 53.75 | 3,354,519 | +0.10(+0.19%) |
Jan 05, 2016 | 53.80 | 54.25 | 53.40 | 53.65 | 2,961,307 | +0.19(+0.36%) |
Jan 04, 2016 | 53.44 | 53.51 | 52.89 | 53.45 | 2,732,720 | -0.49(-0.91%) |
Dec 31, 2015 | 54.33 | 53.95 | 53.95 | 53.95 | 1,284,613 | -0.69(-1.26%) |
Dec 30, 2015 | 54.92 | 55.00 | 54.57 | 54.63 | 881,107 | -0.24(-0.44%) |
Dec 29, 2015 | 54.70 | 54.94 | 54.67 | 54.87 | 1,278,125 | +0.48(+0.88%) |
Dec 28, 2015 | 54.36 | 54.49 | 54.18 | 54.39 | 963,859 | +0.00(+0.00%) |
Dec 24, 2015 | 54.41 | 54.39 | 54.39 | 54.39 | 502,109 | -0.15(-0.27%) |
Dec 23, 2015 | 54.04 | 54.64 | 53.89 | 54.54 | 1,603,779 | +0.66(+1.22%) |
Dec 22, 2015 | 53.02 | 54.12 | 52.90 | 53.89 | 2,378,216 | +0.85(+1.60%) |
Dec 21, 2015 | 53.18 | 53.29 | 52.64 | 53.04 | 2,229,963 | +0.20(+0.38%) |
Dec 18, 2015 | 53.20 | 53.27 | 52.82 | 52.83 | 2,720,263 | -0.62(-1.16%) |
Dec 17, 2015 | 53.47 | 53.94 | 52.92 | 53.45 | 3,208,739 | -0.27(-0.50%) |
Dec 16, 2015 | 53.39 | 53.80 | 52.90 | 53.72 | 3,227,885 | +0.34(+0.64%) |
Dec 15, 2015 | 53.18 | 53.55 | 52.90 | 53.38 | 3,241,734 | +0.32(+0.60%) |
Dec 14, 2015 | 52.37 | 53.13 | 52.37 | 53.06 | 2,715,683 | +0.71(+1.35%) |
Dec 11, 2015 | 52.45 | 52.67 | 52.06 | 52.35 | 1,847,419 | -0.45(-0.85%) |
Dec 10, 2015 | 52.70 | 53.29 | 52.30 | 52.80 | 2,316,862 | +0.10(+0.18%) |
Dec 09, 2015 | 52.39 | 53.15 | 52.26 | 52.70 | 2,396,291 | -0.16(-0.31%) |
Dec 08, 2015 | 52.44 | 53.01 | 52.17 | 52.86 | 2,343,779 | +0.23(+0.44%) |
Dec 07, 2015 | 52.33 | 52.92 | 52.18 | 52.63 | 2,347,120 | +0.25(+0.47%) |
Dec 04, 2015 | 51.27 | 52.54 | 51.17 | 52.39 | 2,845,204 | +1.23(+2.41%) |
Dec 03, 2015 | 51.40 | 51.90 | 50.91 | 51.15 | 3,229,909 | -0.27(-0.52%) |
Dec 02, 2015 | 51.65 | 51.95 | 51.36 | 51.42 | 3,007,689 | -0.37(-0.71%) |
Dec 01, 2015 | 51.80 | 52.24 | 51.53 | 51.79 | 3,285,371 | +0.46(+0.89%) |
Nov 30, 2015 | 51.77 | 51.84 | 51.30 | 51.33 | 4,206,100 | -0.37(-0.72%) |
Nov 27, 2015 | 51.45 | 51.84 | 51.31 | 51.71 | 1,560,371 | +0.44(+0.86%) |
Nov 25, 2015 | 50.44 | 51.27 | 51.27 | 51.27 | 3,517,686 | +0.98(+1.95%) |
Nov 24, 2015 | 50.73 | 51.04 | 50.05 | 50.29 | 4,084,103 | -0.53(-1.04%) |
Nov 23, 2015 | 49.94 | 51.27 | 49.72 | 50.81 | 7,063,287 | +1.72(+3.50%) |
Nov 20, 2015 | 49.59 | 49.61 | 48.99 | 49.09 | 2,871,826 | -0.16(-0.33%) |
Nov 19, 2015 | 49.39 | 49.70 | 49.18 | 49.26 | 2,362,841 | +0.12(+0.24%) |
Nov 18, 2015 | 49.07 | 49.25 | 48.64 | 49.14 | 4,007,153 | +0.21(+0.42%) |
Nov 17, 2015 | 49.60 | 49.89 | 47.98 | 48.93 | 4,323,599 | -0.67(-1.34%) |
Nov 16, 2015 | 48.98 | 49.61 | 48.97 | 49.60 | 2,089,830 | +0.62(+1.27%) |
Nov 13, 2015 | 49.10 | 49.43 | 48.84 | 48.98 | 2,365,151 | -0.16(-0.32%) |
Nov 12, 2015 | 49.78 | 49.99 | 49.10 | 49.13 | 2,502,057 | -0.98(-1.95%) |
Nov 11, 2015 | 49.96 | 50.38 | 49.95 | 50.11 | 1,730,070 | +0.21(+0.43%) |
Nov 10, 2015 | 49.84 | 50.17 | 49.68 | 49.90 | 1,649,285 | -0.10(-0.21%) |
Nov 09, 2015 | 50.14 | 50.21 | 49.56 | 50.00 | 1,758,932 | -0.34(-0.68%) |
Nov 06, 2015 | 51.16 | 51.16 | 49.87 | 50.34 | 2,462,306 | -1.07(-2.08%) |
Nov 05, 2015 | 50.85 | 51.46 | 50.76 | 51.41 | 2,013,239 | +0.51(+1.00%) |
Nov 04, 2015 | 50.70 | 51.27 | 50.62 | 50.90 | 3,845,226 | +0.44(+0.87%) |
Nov 03, 2015 | 50.67 | 51.11 | 49.70 | 50.46 | 5,684,104 | -1.87(-3.57%) |
Nov 02, 2015 | 52.41 | 52.51 | 51.93 | 52.33 | 2,847,704 | +0.07(+0.13%) |
Oct 30, 2015 | 52.45 | 52.75 | 52.24 | 52.26 | 2,153,268 | -0.35(-0.66%) |
Oct 29, 2015 | 52.36 | 52.71 | 52.00 | 52.61 | 1,339,535 | +0.05(+0.10%) |
Oct 28, 2015 | 52.69 | 52.73 | 52.07 | 52.56 | 1,357,350 | -0.09(-0.17%) |
Oct 27, 2015 | 52.83 | 52.99 | 52.41 | 52.64 | 1,248,259 | -0.38(-0.71%) |
Oct 26, 2015 | 53.18 | 53.30 | 52.89 | 53.02 | 2,220,807 | -0.11(-0.21%) |
Oct 23, 2015 | 53.39 | 53.58 | 52.91 | 53.13 | 2,671,124 | -0.23(-0.43%) |
Oct 22, 2015 | 51.87 | 53.61 | 51.84 | 53.36 | 3,436,773 | +1.78(+3.45%) |
Oct 21, 2015 | 51.22 | 51.86 | 51.09 | 51.58 | 1,885,786 | +0.47(+0.93%) |
Oct 20, 2015 | 51.61 | 51.61 | 51.06 | 51.11 | 2,111,988 | -0.47(-0.92%) |
Oct 19, 2015 | 51.67 | 52.00 | 51.51 | 51.58 | 2,812,139 | -0.13(-0.26%) |
Oct 16, 2015 | 51.50 | 51.76 | 51.27 | 51.72 | 1,410,763 | +0.44(+0.85%) |
Oct 15, 2015 | 51.11 | 51.34 | 50.85 | 51.28 | 1,788,119 | +0.41(+0.80%) |
Oct 14, 2015 | 51.30 | 51.46 | 50.80 | 50.87 | 1,356,292 | -0.53(-1.02%) |
Oct 13, 2015 | 51.48 | 51.72 | 51.30 | 51.40 | 1,795,822 | -0.35(-0.67%) |
Oct 12, 2015 | 51.42 | 51.87 | 51.34 | 51.75 | 1,691,790 | +0.29(+0.56%) |
Oct 09, 2015 | 51.27 | 51.87 | 51.21 | 51.46 | 3,068,153 | +0.15(+0.29%) |
Oct 08, 2015 | 50.52 | 51.33 | 50.34 | 51.31 | 1,910,138 | +0.76(+1.50%) |
Oct 07, 2015 | 50.21 | 50.56 | 50.10 | 50.55 | 2,406,558 | +0.50(+0.99%) |
Oct 06, 2015 | 50.38 | 50.39 | 50.01 | 50.06 | 2,458,607 | -0.38(-0.75%) |
Oct 05, 2015 | 50.25 | 50.59 | 49.94 | 50.44 | 5,334,873 | +0.48(+0.96%) |
Oct 02, 2015 | 48.82 | 49.95 | 48.61 | 49.95 | 2,501,959 | +0.87(+1.77%) |
Oct 01, 2015 | 49.10 | 49.37 | 48.19 | 49.09 | 3,934,925 | -0.23(-0.47%) |
Sep 30, 2015 | 49.65 | 49.84 | 49.05 | 49.32 | 3,418,131 | +0.07(+0.15%) |
Sep 29, 2015 | 49.28 | 49.40 | 48.90 | 49.24 | 3,456,467 | -0.04(-0.09%) |
Sep 28, 2015 | 50.17 | 50.44 | 49.24 | 49.29 | 2,681,846 | -1.27(-2.51%) |
Sep 25, 2015 | 50.16 | 51.23 | 49.97 | 50.55 | 2,016,991 | +0.75(+1.50%) |
Sep 24, 2015 | 49.63 | 49.91 | 49.22 | 49.81 | 3,522,602 | -0.06(-0.12%) |
Sep 23, 2015 | 49.70 | 49.95 | 49.36 | 49.87 | 1,417,749 | +0.19(+0.39%) |
Sep 22, 2015 | 49.60 | 49.93 | 49.32 | 49.67 | 2,344,485 | -0.47(-0.93%) |
Sep 21, 2015 | 50.27 | 50.47 | 50.04 | 50.14 | 2,182,002 | +0.16(+0.31%) |
Sep 18, 2015 | 50.19 | 50.93 | 49.90 | 49.98 | 4,446,419 | -1.05(-2.06%) |
Sep 17, 2015 | 50.67 | 51.57 | 50.47 | 51.04 | 2,306,554 | +0.36(+0.70%) |
Sep 16, 2015 | 49.98 | 50.82 | 49.98 | 50.68 | 2,397,810 | +0.69(+1.38%) |
Sep 15, 2015 | 49.38 | 50.09 | 49.21 | 49.99 | 1,906,600 | +0.54(+1.09%) |
Sep 14, 2015 | 49.64 | 49.65 | 49.33 | 49.45 | 1,329,374 | -0.19(-0.39%) |
Sep 11, 2015 | 49.04 | 49.66 | 48.89 | 49.64 | 1,860,287 | +0.47(+0.96%) |
Sep 10, 2015 | 48.92 | 49.47 | 48.88 | 49.17 | 1,976,476 | +0.14(+0.29%) |
Sep 09, 2015 | 50.25 | 50.38 | 48.93 | 49.03 | 2,649,378 | -1.01(-2.01%) |
Sep 08, 2015 | 50.06 | 50.13 | 49.55 | 50.04 | 2,614,393 | +0.70(+1.41%) |
Sep 04, 2015 | 49.45 | 49.34 | 49.34 | 49.34 | 1,973,267 | -0.56(-1.11%) |
Sep 03, 2015 | 49.41 | 50.08 | 49.24 | 49.90 | 1,965,995 | +0.44(+0.88%) |
Sep 02, 2015 | 48.98 | 49.48 | 48.85 | 49.46 | 2,574,064 | +0.76(+1.57%) |
Sep 01, 2015 | 48.40 | 49.30 | 48.17 | 48.69 | 4,153,726 | -0.42(-0.86%) |
Aug 31, 2015 | 49.50 | 49.62 | 48.97 | 49.12 | 2,805,279 | -0.56(-1.13%) |
Aug 28, 2015 | 49.49 | 49.71 | 49.22 | 49.68 | 2,500,593 | +0.13(+0.27%) |
Aug 27, 2015 | 49.67 | 49.93 | 48.89 | 49.55 | 3,118,924 | +0.32(+0.64%) |
Aug 26, 2015 | 48.70 | 49.37 | 48.23 | 49.23 | 3,679,831 | +1.35(+2.81%) |
Aug 25, 2015 | 49.11 | 49.28 | 47.86 | 47.88 | 4,664,713 | -0.47(-0.97%) |
Aug 24, 2015 | 47.69 | 49.11 | 46.72 | 48.36 | 5,533,348 | -1.27(-2.55%) |
Aug 21, 2015 | 50.24 | 50.42 | 49.61 | 49.62 | 2,931,262 | -0.93(-1.83%) |
Aug 20, 2015 | 50.38 | 50.98 | 50.27 | 50.55 | 2,347,634 | -0.17(-0.33%) |
Aug 19, 2015 | 50.84 | 51.15 | 50.39 | 50.72 | 3,549,135 | -0.26(-0.50%) |
Aug 18, 2015 | 51.12 | 51.37 | 50.81 | 50.97 | 2,130,234 | -0.22(-0.43%) |
Aug 17, 2015 | 51.09 | 51.36 | 50.91 | 51.19 | 2,856,163 | -0.12(-0.24%) |
Aug 14, 2015 | 50.73 | 51.38 | 50.58 | 51.32 | 1,805,180 | +0.65(+1.28%) |
Aug 13, 2015 | 50.59 | 50.90 | 50.44 | 50.67 | 1,789,438 | -0.01(-0.01%) |
Aug 12, 2015 | 50.47 | 50.80 | 49.78 | 50.68 | 2,736,571 | -0.22(-0.43%) |
Aug 11, 2015 | 50.49 | 50.93 | 50.32 | 50.90 | 1,653,664 | +0.15(+0.29%) |
Aug 10, 2015 | 50.66 | 51.04 | 50.47 | 50.75 | 2,025,329 | +0.06(+0.12%) |
Aug 07, 2015 | 50.65 | 50.80 | 50.40 | 50.69 | 2,234,366 | +0.04(+0.09%) |
Aug 06, 2015 | 50.09 | 50.90 | 49.97 | 50.65 | 3,157,312 | +0.15(+0.29%) |
Aug 05, 2015 | 50.02 | 50.68 | 50.01 | 50.50 | 3,834,429 | +0.85(+1.72%) |
Aug 04, 2015 | 48.41 | 50.00 | 48.33 | 49.65 | 3,413,006 | +1.05(+2.16%) |
Aug 03, 2015 | 48.50 | 48.84 | 48.14 | 48.60 | 2,585,921 | -0.07(-0.15%) |
Jul 31, 2015 | 48.88 | 48.88 | 48.44 | 48.67 | 1,693,948 | +0.06(+0.12%) |
Jul 30, 2015 | 47.97 | 48.72 | 47.91 | 48.61 | 1,551,886 | +0.49(+1.01%) |
Jul 29, 2015 | 47.88 | 48.26 | 47.84 | 48.13 | 1,221,270 | +0.28(+0.58%) |
Jul 28, 2015 | 47.77 | 47.92 | 47.35 | 47.85 | 1,524,922 | +0.27(+0.57%) |
Jul 27, 2015 | 47.25 | 47.69 | 47.06 | 47.58 | 1,954,342 | +0.10(+0.22%) |
Jul 24, 2015 | 47.20 | 47.63 | 47.10 | 47.47 | 1,803,201 | +0.15(+0.33%) |
Jul 23, 2015 | 47.30 | 47.58 | 47.10 | 47.32 | 1,478,731 | -0.04(-0.09%) |
Jul 22, 2015 | 47.10 | 47.61 | 47.00 | 47.36 | 940,008 | +0.27(+0.58%) |
Jul 21, 2015 | 47.28 | 47.28 | 46.99 | 47.09 | 912,969 | -0.09(-0.19%) |
Jul 20, 2015 | 47.28 | 47.38 | 47.05 | 47.18 | 809,906 | -0.15(-0.33%) |
Jul 17, 2015 | 47.27 | 47.44 | 46.97 | 47.33 | 2,044,017 | -0.11(-0.23%) |
Jul 16, 2015 | 47.02 | 47.54 | 47.02 | 47.44 | 1,779,467 | +0.60(+1.29%) |
Jul 15, 2015 | 46.84 | 47.24 | 46.78 | 46.84 | 1,080,113 | -0.32(-0.69%) |
Jul 14, 2015 | 47.14 | 47.24 | 47.00 | 47.16 | 877,634 | -0.04(-0.09%) |
Jul 13, 2015 | 47.16 | 47.28 | 47.01 | 47.21 | 964,404 | +0.32(+0.67%) |
Jul 10, 2015 | 46.88 | 47.05 | 46.75 | 46.89 | 1,598,303 | +0.12(+0.25%) |
Jul 09, 2015 | 47.29 | 47.35 | 46.77 | 46.77 | 1,384,988 | -0.07(-0.14%) |
Jul 08, 2015 | 47.02 | 47.31 | 46.83 | 46.84 | 2,054,978 | -0.32(-0.69%) |
Jul 07, 2015 | 46.27 | 47.25 | 46.10 | 47.16 | 2,366,456 | +1.02(+2.20%) |
Jul 06, 2015 | 46.26 | 46.61 | 45.95 | 46.15 | 1,617,487 | -0.29(-0.63%) |
Jul 02, 2015 | 46.55 | 46.44 | 46.44 | 46.44 | 1,580,440 | +0.10(+0.21%) |
Jul 01, 2015 | 46.12 | 46.39 | 45.60 | 46.35 | 2,633,714 | +0.23(+0.49%) |
Jun 30, 2015 | 46.24 | 46.49 | 45.90 | 46.12 | 2,626,049 | +0.07(+0.16%) |
Jun 29, 2015 | 46.12 | 46.44 | 46.02 | 46.05 | 2,113,823 | -0.33(-0.71%) |
Jun 26, 2015 | 46.33 | 46.49 | 46.05 | 46.38 | 5,537,684 | +0.13(+0.29%) |
Jun 25, 2015 | 46.62 | 46.70 | 46.16 | 46.24 | 1,672,119 | -0.40(-0.85%) |
Jun 24, 2015 | 46.51 | 46.88 | 46.47 | 46.64 | 1,622,455 | -0.04(-0.09%) |
Jun 23, 2015 | 46.62 | 46.77 | 46.42 | 46.69 | 2,264,988 | +0.05(+0.11%) |
Jun 22, 2015 | 46.73 | 46.97 | 46.53 | 46.63 | 1,095,504 | +0.04(+0.09%) |
Jun 19, 2015 | 46.41 | 46.99 | 46.38 | 46.59 | 2,662,513 | +0.18(+0.38%) |
Jun 18, 2015 | 46.16 | 46.66 | 46.10 | 46.41 | 1,878,569 | +0.21(+0.45%) |
Jun 17, 2015 | 45.90 | 46.30 | 45.73 | 46.21 | 2,256,956 | +0.26(+0.56%) |
Jun 16, 2015 | 45.46 | 45.99 | 45.36 | 45.95 | 1,436,761 | +0.57(+1.26%) |
Jun 15, 2015 | 45.52 | 45.69 | 45.36 | 45.38 | 2,018,143 | -0.32(-0.71%) |
Jun 12, 2015 | 45.55 | 45.72 | 45.44 | 45.70 | 1,396,365 | -0.07(-0.14%) |
Jun 11, 2015 | 45.73 | 45.91 | 45.68 | 45.77 | 1,758,286 | +0.13(+0.27%) |
Jun 10, 2015 | 45.42 | 45.74 | 45.25 | 45.64 | 1,510,622 | +0.40(+0.88%) |
Jun 09, 2015 | 45.21 | 45.68 | 45.09 | 45.24 | 2,029,589 | +0.15(+0.33%) |
Jun 08, 2015 | 45.21 | 45.35 | 44.96 | 45.10 | 2,348,942 | -0.10(-0.23%) |
Jun 05, 2015 | 45.57 | 45.69 | 45.01 | 45.20 | 2,153,638 | -0.60(-1.30%) |
Jun 04, 2015 | 45.61 | 45.93 | 45.56 | 45.80 | 4,298,521 | -0.01(-0.02%) |
Jun 03, 2015 | 45.80 | 45.89 | 45.42 | 45.80 | 4,873,134 | +0.07(+0.16%) |
Jun 02, 2015 | 45.84 | 45.94 | 45.63 | 45.73 | 2,996,980 | -0.28(-0.61%) |
Jun 01, 2015 | 46.05 | 46.33 | 45.70 | 46.01 | 2,492,357 | -0.16(-0.35%) |
May 29, 2015 | 46.13 | 46.26 | 45.90 | 46.17 | 2,712,660 | +0.15(+0.34%) |
May 28, 2015 | 46.06 | 46.22 | 45.78 | 46.02 | 2,307,654 | -0.14(-0.30%) |
May 27, 2015 | 46.09 | 46.20 | 45.92 | 46.16 | 1,954,850 | +0.18(+0.38%) |
May 26, 2015 | 46.38 | 46.46 | 45.89 | 45.98 | 1,550,966 | -0.50(-1.07%) |
May 22, 2015 | 46.65 | 46.48 | 46.48 | 46.48 | 1,340,814 | -0.20(-0.44%) |
May 21, 2015 | 46.81 | 46.96 | 46.56 | 46.68 | 1,400,861 | -0.20(-0.42%) |
May 20, 2015 | 46.94 | 47.16 | 46.86 | 46.88 | 1,906,428 | +0.03(+0.06%) |
May 19, 2015 | 47.29 | 47.29 | 46.77 | 46.85 | 2,385,667 | -0.33(-0.70%) |
May 18, 2015 | 47.50 | 47.50 | 47.08 | 47.18 | 2,382,015 | -0.43(-0.90%) |
May 15, 2015 | 47.16 | 47.90 | 47.10 | 47.61 | 4,260,139 | +0.47(+1.01%) |
May 14, 2015 | 46.81 | 47.26 | 46.64 | 47.13 | 2,486,975 | +0.62(+1.33%) |
May 13, 2015 | 46.48 | 46.78 | 46.34 | 46.51 | 1,899,708 | +0.04(+0.09%) |
May 12, 2015 | 46.34 | 46.50 | 46.13 | 46.47 | 1,836,512 | -0.08(-0.17%) |
May 11, 2015 | 46.23 | 46.86 | 46.23 | 46.55 | 1,947,780 | +0.12(+0.27%) |
May 08, 2015 | 46.71 | 46.98 | 46.40 | 46.43 | 2,147,834 | +0.04(+0.08%) |
May 07, 2015 | 46.00 | 46.48 | 45.94 | 46.39 | 1,737,691 | +0.40(+0.87%) |
May 06, 2015 | 46.27 | 46.35 | 45.58 | 45.99 | 2,262,581 | -0.12(-0.27%) |
May 05, 2015 | 47.39 | 47.50 | 45.68 | 46.11 | 4,318,515 | -0.69(-1.48%) |
May 04, 2015 | 46.62 | 47.02 | 46.60 | 46.81 | 3,008,205 | +0.18(+0.38%) |
May 01, 2015 | 46.29 | 46.69 | 46.27 | 46.63 | 2,211,219 | +0.41(+0.88%) |
Apr 30, 2015 | 46.32 | 46.37 | 46.00 | 46.22 | 1,825,401 | -0.04(-0.08%) |
Apr 29, 2015 | 46.43 | 46.68 | 46.20 | 46.26 | 1,698,787 | -0.21(-0.46%) |
Apr 28, 2015 | 46.46 | 46.58 | 46.23 | 46.47 | 2,156,482 | +0.04(+0.09%) |
Apr 27, 2015 | 46.47 | 46.62 | 46.19 | 46.43 | 1,970,014 | -0.09(-0.19%) |
Apr 24, 2015 | 46.72 | 46.86 | 46.43 | 46.51 | 1,639,854 | -0.09(-0.19%) |
Apr 23, 2015 | 46.61 | 46.79 | 46.43 | 46.60 | 1,280,419 | -0.09(-0.20%) |
Apr 22, 2015 | 46.74 | 46.92 | 46.51 | 46.70 | 1,585,022 | +0.09(+0.19%) |
Apr 21, 2015 | 47.16 | 47.31 | 46.54 | 46.61 | 2,402,495 | -0.51(-1.08%) |
Apr 20, 2015 | 47.32 | 47.78 | 46.86 | 47.12 | 2,227,368 | +0.12(+0.26%) |
Apr 17, 2015 | 47.16 | 47.29 | 46.80 | 47.00 | 2,050,689 | -0.48(-1.01%) |
Apr 16, 2015 | 47.51 | 47.70 | 47.29 | 47.48 | 1,714,833 | -0.09(-0.18%) |
Apr 15, 2015 | 47.95 | 48.20 | 47.52 | 47.56 | 1,901,467 | -0.30(-0.63%) |
Apr 14, 2015 | 47.75 | 48.08 | 47.63 | 47.86 | 2,318,340 | +0.09(+0.18%) |
Apr 13, 2015 | 47.99 | 48.05 | 47.74 | 47.78 | 1,325,858 | -0.20(-0.41%) |
Apr 10, 2015 | 47.92 | 48.16 | 47.72 | 47.97 | 2,115,673 | +0.18(+0.37%) |
Apr 09, 2015 | 47.81 | 47.91 | 47.62 | 47.80 | 2,236,235 | -0.07(-0.15%) |
Apr 08, 2015 | 48.05 | 48.05 | 47.61 | 47.87 | 2,674,023 | -0.11(-0.23%) |
Apr 07, 2015 | 48.13 | 48.30 | 47.89 | 47.98 | 2,200,200 | -0.21(-0.44%) |
Apr 06, 2015 | 48.57 | 48.90 | 48.19 | 48.19 | 5,442,263 | -0.26(-0.53%) |
Apr 02, 2015 | 48.10 | 48.45 | 48.45 | 48.45 | 3,346,006 | +0.15(+0.30%) |