Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.01 | 48.10 | 47.83 | 47.85 | 4,121,036 | -0.23(-0.48%) |
Mar 30, 2016 | 48.01 | 48.29 | 47.98 | 48.08 | 1,371,274 | +0.30(+0.63%) |
Mar 29, 2016 | 47.08 | 47.80 | 47.01 | 47.78 | 3,467,697 | +0.50(+1.05%) |
Mar 28, 2016 | 47.32 | 47.36 | 47.13 | 47.29 | 1,192,290 | +0.15(+0.31%) |
Mar 24, 2016 | 46.91 | 47.14 | 47.14 | 47.14 | 1,301,577 | -0.10(-0.22%) |
Mar 23, 2016 | 47.56 | 47.59 | 47.22 | 47.25 | 2,516,497 | -0.50(-1.04%) |
Mar 22, 2016 | 47.55 | 47.86 | 47.47 | 47.74 | 1,733,265 | -0.06(-0.13%) |
Mar 21, 2016 | 47.65 | 47.87 | 47.61 | 47.80 | 1,293,895 | +0.00(+0.00%) |
Mar 18, 2016 | 47.77 | 47.89 | 47.68 | 47.80 | 1,327,962 | +0.09(+0.20%) |
Mar 17, 2016 | 47.31 | 47.82 | 47.21 | 47.71 | 2,704,776 | +0.42(+0.88%) |
Mar 16, 2016 | 46.61 | 47.35 | 46.61 | 47.29 | 1,670,297 | +0.44(+0.95%) |
Mar 15, 2016 | 46.82 | 46.86 | 46.66 | 46.84 | 2,597,082 | -0.31(-0.65%) |
Mar 14, 2016 | 47.07 | 47.26 | 47.01 | 47.15 | 1,674,793 | -0.10(-0.22%) |
Mar 11, 2016 | 46.86 | 47.27 | 46.86 | 47.25 | 1,855,498 | +0.93(+2.01%) |
Mar 10, 2016 | 46.55 | 46.80 | 45.87 | 46.32 | 1,727,762 | -0.03(-0.06%) |
Mar 09, 2016 | 46.28 | 46.43 | 46.17 | 46.35 | 1,079,375 | +0.25(+0.54%) |
Mar 08, 2016 | 46.32 | 46.38 | 46.06 | 46.10 | 2,956,839 | -0.50(-1.08%) |
Mar 07, 2016 | 46.28 | 46.74 | 46.21 | 46.61 | 1,354,253 | +0.03(+0.07%) |
Mar 04, 2016 | 46.41 | 46.79 | 46.31 | 46.57 | 1,724,718 | +0.29(+0.63%) |
Mar 03, 2016 | 45.98 | 46.29 | 45.88 | 46.28 | 1,523,680 | +0.34(+0.74%) |
Mar 02, 2016 | 45.64 | 45.97 | 45.51 | 45.94 | 1,634,218 | +0.29(+0.64%) |
Mar 01, 2016 | 44.99 | 45.70 | 44.94 | 45.65 | 2,124,497 | +1.09(+2.45%) |
Feb 29, 2016 | 44.82 | 45.04 | 44.54 | 44.56 | 3,504,252 | -0.24(-0.53%) |
Feb 26, 2016 | 45.15 | 45.19 | 44.73 | 44.80 | 1,871,602 | -0.11(-0.25%) |
Feb 25, 2016 | 44.56 | 44.92 | 44.36 | 44.91 | 1,490,414 | +0.48(+1.08%) |
Feb 24, 2016 | 43.92 | 44.49 | 43.55 | 44.43 | 2,156,072 | +0.07(+0.15%) |
Feb 23, 2016 | 44.79 | 44.83 | 44.35 | 44.36 | 1,821,116 | -0.67(-1.48%) |
Feb 22, 2016 | 44.71 | 45.04 | 44.71 | 45.03 | 2,675,686 | +0.62(+1.40%) |
Feb 19, 2016 | 44.17 | 44.42 | 44.02 | 44.40 | 1,607,353 | -0.08(-0.17%) |
Feb 18, 2016 | 44.81 | 44.81 | 44.42 | 44.48 | 3,387,766 | -0.19(-0.42%) |
Feb 17, 2016 | 44.07 | 44.73 | 44.07 | 44.67 | 1,768,588 | +0.79(+1.81%) |
Feb 16, 2016 | 43.68 | 43.88 | 43.40 | 43.87 | 2,508,619 | +0.86(+2.00%) |
Feb 12, 2016 | 42.62 | 43.01 | 43.01 | 43.01 | 2,632,091 | +0.74(+1.76%) |
Feb 11, 2016 | 42.26 | 42.47 | 41.86 | 42.27 | 4,272,485 | -0.57(-1.33%) |
Feb 10, 2016 | 43.08 | 43.48 | 42.79 | 42.84 | 3,278,065 | -0.01(-0.02%) |
Feb 09, 2016 | 42.47 | 43.13 | 42.23 | 42.85 | 3,397,773 | -0.24(-0.55%) |
Feb 08, 2016 | 43.32 | 43.32 | 42.60 | 43.09 | 3,000,446 | -0.72(-1.64%) |
Feb 05, 2016 | 44.42 | 44.45 | 43.66 | 43.81 | 3,388,133 | -0.74(-1.67%) |
Feb 04, 2016 | 44.34 | 44.83 | 44.23 | 44.55 | 3,087,829 | +0.13(+0.29%) |
Feb 03, 2016 | 44.40 | 44.51 | 43.45 | 44.42 | 4,189,337 | +0.34(+0.77%) |
Feb 02, 2016 | 44.51 | 44.54 | 43.94 | 44.08 | 3,320,739 | -0.96(-2.12%) |
Feb 01, 2016 | 44.76 | 45.21 | 44.60 | 45.03 | 3,945,056 | -0.09(-0.19%) |
Jan 29, 2016 | 44.40 | 45.14 | 44.37 | 45.12 | 6,229,460 | +0.95(+2.14%) |
Jan 28, 2016 | 44.41 | 44.44 | 43.75 | 44.17 | 2,368,849 | +0.24(+0.54%) |
Jan 27, 2016 | 44.18 | 44.66 | 43.72 | 43.93 | 7,162,524 | -0.37(-0.83%) |
Jan 26, 2016 | 43.76 | 44.33 | 43.73 | 44.30 | 5,205,862 | +0.73(+1.67%) |
Jan 25, 2016 | 44.07 | 44.12 | 43.52 | 43.58 | 5,246,376 | -0.66(-1.49%) |
Jan 22, 2016 | 43.99 | 44.30 | 43.92 | 44.23 | 4,478,161 | +1.09(+2.53%) |
Jan 21, 2016 | 42.91 | 43.55 | 42.55 | 43.14 | 4,264,430 | +0.24(+0.56%) |
Jan 20, 2016 | 42.77 | 43.22 | 41.90 | 42.90 | 8,052,550 | -0.70(-1.61%) |
Jan 19, 2016 | 43.91 | 44.02 | 43.21 | 43.60 | 5,478,092 | +0.26(+0.59%) |
Jan 15, 2016 | 43.34 | 43.34 | 43.34 | 43.34 | 4,219,758 | -1.26(-2.83%) |
Jan 14, 2016 | 44.14 | 44.87 | 43.73 | 44.61 | 6,711,995 | +0.64(+1.46%) |
Jan 13, 2016 | 45.10 | 45.23 | 43.86 | 43.97 | 5,116,754 | -0.91(-2.03%) |
Jan 12, 2016 | 44.95 | 45.13 | 44.39 | 44.88 | 2,828,436 | +0.29(+0.65%) |
Jan 11, 2016 | 44.87 | 44.96 | 44.13 | 44.59 | 3,465,826 | +0.05(+0.11%) |
Jan 08, 2016 | 45.33 | 45.44 | 44.48 | 44.54 | 2,856,020 | -0.52(-1.16%) |
Jan 07, 2016 | 45.33 | 45.72 | 44.98 | 45.06 | 3,979,047 | -1.08(-2.33%) |
Jan 06, 2016 | 46.05 | 46.35 | 45.89 | 46.14 | 5,406,650 | -0.70(-1.50%) |
Jan 05, 2016 | 46.81 | 46.92 | 46.58 | 46.84 | 3,800,121 | +0.04(+0.08%) |
Jan 04, 2016 | 46.80 | 46.86 | 46.33 | 46.80 | 6,028,281 | -0.84(-1.77%) |
Dec 31, 2015 | 47.83 | 47.65 | 47.65 | 47.65 | 3,215,048 | -0.48(-0.99%) |
Dec 30, 2015 | 48.36 | 48.37 | 48.08 | 48.12 | 2,882,229 | -0.35(-0.72%) |
Dec 29, 2015 | 48.39 | 48.54 | 48.33 | 48.47 | 4,232,004 | +0.45(+0.93%) |
Dec 28, 2015 | 47.93 | 48.04 | 47.79 | 48.03 | 4,172,331 | -0.15(-0.30%) |
Dec 24, 2015 | 48.21 | 48.17 | 48.17 | 48.17 | 2,183,098 | -0.06(-0.12%) |
Dec 23, 2015 | 47.96 | 48.24 | 47.89 | 48.23 | 2,786,288 | +0.68(+1.44%) |
Dec 22, 2015 | 47.37 | 47.63 | 47.16 | 47.55 | 4,795,280 | +0.37(+0.78%) |
Dec 21, 2015 | 47.19 | 47.34 | 46.87 | 47.18 | 3,343,086 | +0.36(+0.78%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.83 | 46.82 | 3,094,516 | -0.67(-1.42%) |
Dec 17, 2015 | 48.21 | 48.22 | 47.49 | 47.49 | 10,033,638 | -0.67(-1.38%) |
Dec 16, 2015 | 47.70 | 48.25 | 47.51 | 48.16 | 4,593,686 | +0.83(+1.74%) |
Dec 15, 2015 | 47.30 | 47.52 | 47.21 | 47.33 | 4,571,656 | +0.46(+0.99%) |
Dec 14, 2015 | 46.83 | 46.92 | 46.29 | 46.87 | 4,227,727 | +0.17(+0.36%) |
Dec 11, 2015 | 47.05 | 47.16 | 46.64 | 46.70 | 3,806,336 | -0.92(-1.93%) |
Dec 10, 2015 | 47.64 | 47.95 | 47.58 | 47.62 | 4,381,323 | -0.03(-0.07%) |
Dec 09, 2015 | 47.78 | 48.30 | 47.39 | 47.65 | 4,852,306 | -0.25(-0.53%) |
Dec 08, 2015 | 47.79 | 48.09 | 47.64 | 47.91 | 3,441,561 | -0.48(-0.99%) |
Dec 07, 2015 | 48.56 | 48.63 | 48.20 | 48.39 | 2,671,711 | -0.42(-0.86%) |
Dec 04, 2015 | 48.13 | 48.86 | 48.07 | 48.81 | 1,968,374 | +0.69(+1.44%) |
Dec 03, 2015 | 48.79 | 48.82 | 47.95 | 48.12 | 3,793,818 | -0.54(-1.11%) |
Dec 02, 2015 | 49.00 | 49.12 | 48.56 | 48.66 | 2,470,118 | -0.50(-1.01%) |
Dec 01, 2015 | 48.92 | 49.17 | 48.84 | 49.15 | 1,579,963 | +0.48(+0.99%) |
Nov 30, 2015 | 48.87 | 48.89 | 48.61 | 48.67 | 5,636,965 | -0.14(-0.28%) |
Nov 27, 2015 | 48.81 | 48.88 | 48.74 | 48.81 | 531,665 | -0.07(-0.15%) |
Nov 25, 2015 | 48.93 | 48.88 | 48.88 | 48.88 | 2,074,627 | +0.04(+0.09%) |
Nov 24, 2015 | 48.49 | 48.97 | 48.44 | 48.84 | 3,271,811 | +0.04(+0.09%) |
Nov 23, 2015 | 48.89 | 49.07 | 48.71 | 48.80 | 1,730,715 | -0.19(-0.40%) |
Nov 20, 2015 | 49.14 | 49.22 | 48.94 | 48.99 | 4,952,440 | +0.11(+0.22%) |
Nov 19, 2015 | 48.88 | 49.00 | 48.84 | 48.88 | 3,856,157 | +0.13(+0.26%) |
Nov 18, 2015 | 48.39 | 48.83 | 48.30 | 48.76 | 7,970,323 | +0.56(+1.17%) |
Nov 17, 2015 | 48.40 | 48.54 | 48.11 | 48.19 | 1,429,849 | +0.02(+0.04%) |
Nov 16, 2015 | 47.53 | 48.18 | 47.47 | 48.17 | 2,685,301 | +0.64(+1.36%) |
Nov 13, 2015 | 47.80 | 47.89 | 47.50 | 47.53 | 1,271,889 | -0.50(-1.04%) |
Nov 12, 2015 | 48.36 | 48.49 | 48.01 | 48.03 | 1,488,723 | -0.59(-1.21%) |
Nov 11, 2015 | 48.95 | 48.95 | 48.62 | 48.62 | 2,140,044 | -0.08(-0.17%) |
Nov 10, 2015 | 48.54 | 48.71 | 48.40 | 48.71 | 1,083,828 | +0.04(+0.09%) |
Nov 09, 2015 | 48.98 | 48.98 | 48.44 | 48.66 | 3,494,877 | -0.53(-1.08%) |
Nov 06, 2015 | 49.08 | 49.21 | 48.82 | 49.19 | 1,504,958 | -0.16(-0.32%) |
Nov 05, 2015 | 49.52 | 49.57 | 49.18 | 49.35 | 2,410,822 | -0.10(-0.20%) |
Nov 04, 2015 | 49.76 | 49.77 | 49.30 | 49.46 | 1,872,636 | -0.19(-0.37%) |
Nov 03, 2015 | 49.35 | 49.76 | 49.28 | 49.64 | 1,549,369 | +0.15(+0.31%) |
Nov 02, 2015 | 49.16 | 49.51 | 49.05 | 49.49 | 1,875,570 | +0.56(+1.14%) |
Oct 30, 2015 | 49.21 | 49.27 | 48.92 | 48.93 | 1,854,553 | -0.19(-0.39%) |
Oct 29, 2015 | 48.95 | 49.19 | 48.92 | 49.13 | 1,879,104 | -0.16(-0.32%) |
Oct 28, 2015 | 48.98 | 49.35 | 48.71 | 49.29 | 2,298,457 | +0.44(+0.90%) |
Oct 27, 2015 | 48.80 | 48.96 | 48.71 | 48.85 | 1,318,367 | -0.27(-0.55%) |
Oct 26, 2015 | 49.30 | 49.30 | 49.08 | 49.12 | 1,203,225 | -0.19(-0.39%) |
Oct 23, 2015 | 49.33 | 49.39 | 49.03 | 49.31 | 1,712,068 | +0.51(+1.05%) |
Oct 22, 2015 | 48.37 | 48.89 | 48.37 | 48.80 | 5,806,454 | +0.70(+1.45%) |
Oct 21, 2015 | 48.55 | 48.55 | 48.07 | 48.10 | 1,551,689 | -0.26(-0.54%) |
Oct 20, 2015 | 48.33 | 48.53 | 48.28 | 48.36 | 1,479,735 | -0.08(-0.17%) |
Oct 19, 2015 | 48.38 | 48.47 | 48.25 | 48.44 | 1,234,636 | -0.14(-0.29%) |
Oct 16, 2015 | 48.51 | 48.60 | 48.34 | 48.59 | 2,216,651 | +0.08(+0.17%) |
Oct 15, 2015 | 47.98 | 48.50 | 47.92 | 48.50 | 1,830,802 | +0.78(+1.64%) |
Oct 14, 2015 | 47.80 | 47.91 | 47.57 | 47.72 | 8,882,982 | +0.05(+0.11%) |
Oct 13, 2015 | 47.84 | 48.12 | 47.64 | 47.67 | 2,492,781 | -0.49(-1.01%) |
Oct 12, 2015 | 48.22 | 48.23 | 48.07 | 48.16 | 785,185 | -0.05(-0.10%) |
Oct 09, 2015 | 48.22 | 48.34 | 48.05 | 48.21 | 1,142,646 | +0.08(+0.17%) |
Oct 08, 2015 | 47.58 | 48.17 | 47.49 | 48.12 | 2,048,739 | +0.42(+0.88%) |
Oct 07, 2015 | 47.59 | 47.84 | 47.29 | 47.70 | 1,721,569 | +0.52(+1.11%) |
Oct 06, 2015 | 47.17 | 47.36 | 47.02 | 47.18 | 4,470,056 | -0.04(-0.09%) |
Oct 05, 2015 | 46.79 | 47.26 | 46.73 | 47.22 | 3,726,776 | +0.88(+1.91%) |
Oct 02, 2015 | 45.16 | 46.35 | 45.07 | 46.34 | 2,162,066 | +0.78(+1.72%) |
Oct 01, 2015 | 45.66 | 46.57 | 45.10 | 45.55 | 2,314,694 | +0.10(+0.22%) |
Sep 30, 2015 | 45.15 | 45.49 | 44.93 | 45.45 | 7,353,524 | +0.94(+2.10%) |
Sep 29, 2015 | 44.53 | 44.80 | 44.29 | 44.52 | 2,436,544 | -0.02(-0.04%) |
Sep 28, 2015 | 45.36 | 45.36 | 44.48 | 44.53 | 1,589,209 | -1.08(-2.36%) |
Sep 25, 2015 | 45.98 | 46.07 | 45.41 | 45.61 | 3,353,972 | +0.12(+0.26%) |
Sep 24, 2015 | 45.21 | 45.60 | 44.95 | 45.50 | 1,836,580 | -0.16(-0.35%) |
Sep 23, 2015 | 45.80 | 45.95 | 45.52 | 45.66 | 1,454,527 | -0.21(-0.46%) |
Sep 22, 2015 | 45.89 | 46.00 | 45.55 | 45.87 | 2,764,827 | -0.83(-1.77%) |
Sep 21, 2015 | 46.81 | 46.94 | 46.44 | 46.69 | 930,780 | +0.13(+0.29%) |
Sep 18, 2015 | 46.78 | 47.09 | 46.51 | 46.56 | 4,697,977 | -0.97(-2.04%) |
Sep 17, 2015 | 47.45 | 48.18 | 47.37 | 47.53 | 2,023,037 | -0.07(-0.14%) |
Sep 16, 2015 | 47.19 | 47.62 | 47.13 | 47.59 | 3,347,503 | +0.66(+1.40%) |
Sep 15, 2015 | 46.47 | 47.02 | 46.43 | 46.94 | 1,580,584 | +0.46(+1.00%) |
Sep 14, 2015 | 46.51 | 46.54 | 46.30 | 46.47 | 1,801,617 | -0.23(-0.49%) |
Sep 11, 2015 | 46.41 | 46.70 | 46.24 | 46.70 | 1,439,476 | +0.09(+0.20%) |
Sep 10, 2015 | 46.36 | 46.86 | 46.23 | 46.61 | 4,309,699 | +0.31(+0.67%) |
Sep 09, 2015 | 47.24 | 47.39 | 46.24 | 46.30 | 3,315,719 | -0.45(-0.97%) |
Sep 08, 2015 | 46.48 | 46.77 | 46.33 | 46.75 | 3,692,334 | +1.20(+2.65%) |
Sep 04, 2015 | 45.70 | 45.55 | 45.55 | 45.55 | 2,245,040 | -0.88(-1.89%) |
Sep 03, 2015 | 46.50 | 46.90 | 46.29 | 46.42 | 1,519,390 | +0.09(+0.20%) |
Sep 02, 2015 | 46.24 | 46.33 | 45.76 | 46.33 | 5,542,486 | +0.80(+1.76%) |
Sep 01, 2015 | 45.85 | 46.20 | 45.37 | 45.53 | 3,772,550 | -1.54(-3.28%) |
Aug 31, 2015 | 47.06 | 47.35 | 46.89 | 47.07 | 2,649,058 | -0.37(-0.78%) |
Aug 28, 2015 | 47.23 | 47.53 | 47.21 | 47.44 | 3,937,584 | -0.04(-0.09%) |
Aug 27, 2015 | 47.02 | 47.56 | 46.76 | 47.48 | 4,563,508 | +0.99(+2.14%) |
Aug 26, 2015 | 46.15 | 46.50 | 45.20 | 46.49 | 8,124,640 | +1.53(+3.39%) |
Aug 25, 2015 | 46.76 | 46.87 | 44.96 | 44.96 | 8,222,538 | -0.08(-0.19%) |
Aug 24, 2015 | 43.98 | 46.31 | 42.44 | 45.05 | 5,995,752 | -1.77(-3.78%) |
Aug 21, 2015 | 47.82 | 48.01 | 46.82 | 46.82 | 3,134,802 | -1.37(-2.85%) |
Aug 20, 2015 | 48.86 | 48.90 | 48.19 | 48.19 | 1,413,135 | -1.09(-2.21%) |
Aug 19, 2015 | 49.47 | 49.62 | 49.02 | 49.28 | 829,408 | -0.46(-0.93%) |
Aug 18, 2015 | 49.73 | 49.88 | 49.67 | 49.74 | 606,502 | -0.24(-0.47%) |
Aug 17, 2015 | 49.67 | 50.01 | 49.56 | 49.98 | 3,682,999 | +0.02(+0.03%) |
Aug 14, 2015 | 49.79 | 50.00 | 49.73 | 49.96 | 602,426 | +0.12(+0.24%) |
Aug 13, 2015 | 49.92 | 50.02 | 49.73 | 49.84 | 673,030 | -0.05(-0.10%) |
Aug 12, 2015 | 49.56 | 49.94 | 49.22 | 49.89 | 965,143 | -0.18(-0.35%) |
Aug 11, 2015 | 50.07 | 50.22 | 49.86 | 50.07 | 1,217,254 | -0.67(-1.33%) |
Aug 10, 2015 | 50.32 | 50.76 | 50.15 | 50.74 | 631,853 | +0.66(+1.31%) |
Aug 07, 2015 | 50.02 | 50.11 | 49.89 | 50.09 | 1,632,534 | -0.08(-0.17%) |
Aug 06, 2015 | 50.51 | 50.53 | 50.00 | 50.17 | 1,644,017 | -0.34(-0.67%) |
Aug 05, 2015 | 50.59 | 50.75 | 50.45 | 50.51 | 584,305 | +0.21(+0.42%) |
Aug 04, 2015 | 50.38 | 50.50 | 50.21 | 50.30 | 1,299,972 | -0.05(-0.10%) |
Aug 03, 2015 | 50.49 | 50.51 | 50.14 | 50.35 | 2,662,195 | -0.16(-0.32%) |
Jul 31, 2015 | 50.67 | 50.76 | 50.43 | 50.51 | 1,179,944 | +0.07(+0.13%) |
Jul 30, 2015 | 50.24 | 50.45 | 50.10 | 50.44 | 563,742 | -0.03(-0.07%) |
Jul 29, 2015 | 50.15 | 50.55 | 50.13 | 50.48 | 699,387 | +0.31(+0.62%) |
Jul 28, 2015 | 49.98 | 50.21 | 49.64 | 50.16 | 6,605,568 | +0.59(+1.19%) |
Jul 27, 2015 | 49.91 | 49.91 | 49.49 | 49.57 | 3,690,212 | -0.46(-0.93%) |
Jul 24, 2015 | 50.54 | 50.54 | 49.94 | 50.04 | 1,030,055 | -0.54(-1.07%) |
Jul 23, 2015 | 50.90 | 51.01 | 50.49 | 50.58 | 736,981 | -0.25(-0.50%) |
Jul 22, 2015 | 50.77 | 50.90 | 50.73 | 50.83 | 2,271,256 | -0.28(-0.54%) |
Jul 21, 2015 | 51.16 | 51.26 | 51.01 | 51.11 | 1,045,258 | -0.13(-0.25%) |
Jul 20, 2015 | 51.28 | 51.38 | 51.12 | 51.23 | 638,489 | +0.01(+0.02%) |
Jul 17, 2015 | 51.36 | 51.36 | 51.12 | 51.23 | 867,514 | -0.03(-0.07%) |
Jul 16, 2015 | 51.22 | 51.29 | 51.19 | 51.26 | 1,246,544 | +0.37(+0.73%) |
Jul 15, 2015 | 50.85 | 51.03 | 50.74 | 50.89 | 1,301,155 | -0.13(-0.26%) |
Jul 14, 2015 | 50.71 | 51.07 | 50.70 | 51.02 | 1,577,071 | +0.31(+0.61%) |
Jul 13, 2015 | 50.56 | 50.75 | 50.56 | 50.71 | 1,155,043 | +0.39(+0.77%) |
Jul 10, 2015 | 50.20 | 50.41 | 50.04 | 50.32 | 1,788,003 | +1.04(+2.12%) |
Jul 09, 2015 | 49.79 | 49.79 | 49.27 | 49.28 | 1,350,149 | +0.40(+0.83%) |
Jul 08, 2015 | 49.35 | 49.37 | 48.81 | 48.87 | 1,811,037 | -1.01(-2.03%) |
Jul 07, 2015 | 49.62 | 49.94 | 48.98 | 49.89 | 2,442,194 | +0.05(+0.10%) |
Jul 06, 2015 | 49.70 | 50.15 | 49.59 | 49.83 | 1,796,634 | -0.60(-1.19%) |
Jul 02, 2015 | 50.43 | 50.43 | 50.43 | 50.43 | 887,549 | +0.03(+0.07%) |
Jul 01, 2015 | 50.52 | 50.61 | 50.21 | 50.40 | 2,428,772 | +0.30(+0.61%) |
Jun 30, 2015 | 50.58 | 50.59 | 49.91 | 50.10 | 2,050,282 | +0.08(+0.17%) |
Jun 29, 2015 | 50.57 | 50.77 | 49.98 | 50.01 | 2,735,338 | -1.31(-2.55%) |
Jun 26, 2015 | 51.44 | 51.50 | 51.17 | 51.32 | 1,263,625 | -0.05(-0.10%) |
Jun 25, 2015 | 51.71 | 51.73 | 51.37 | 51.37 | 1,904,112 | -0.15(-0.30%) |
Jun 24, 2015 | 51.71 | 51.84 | 51.51 | 51.52 | 680,924 | -0.37(-0.71%) |
Jun 23, 2015 | 51.86 | 51.97 | 51.80 | 51.89 | 3,086,527 | +0.12(+0.23%) |
Jun 22, 2015 | 51.71 | 51.96 | 51.70 | 51.77 | 1,249,114 | +0.62(+1.20%) |
Jun 19, 2015 | 51.43 | 51.43 | 51.16 | 51.16 | 1,023,562 | -0.31(-0.60%) |
Jun 18, 2015 | 51.02 | 51.69 | 51.01 | 51.46 | 1,419,872 | +0.51(+1.00%) |
Jun 17, 2015 | 50.96 | 51.10 | 50.59 | 50.96 | 785,774 | +0.03(+0.07%) |
Jun 16, 2015 | 50.63 | 50.95 | 50.60 | 50.92 | 619,374 | +0.12(+0.25%) |
Jun 15, 2015 | 50.53 | 50.82 | 50.51 | 50.80 | 1,352,080 | -0.27(-0.52%) |
Jun 12, 2015 | 51.06 | 51.18 | 50.91 | 51.06 | 957,277 | -0.36(-0.70%) |
Jun 11, 2015 | 51.45 | 51.51 | 51.26 | 51.42 | 589,156 | +0.15(+0.29%) |
Jun 10, 2015 | 50.92 | 51.38 | 50.90 | 51.27 | 1,730,018 | +0.75(+1.48%) |
Jun 09, 2015 | 50.56 | 50.65 | 50.35 | 50.52 | 660,974 | -0.12(-0.25%) |
Jun 08, 2015 | 50.83 | 50.83 | 50.57 | 50.65 | 1,261,151 | -0.20(-0.39%) |
Jun 05, 2015 | 50.81 | 51.05 | 50.64 | 50.85 | 967,850 | -0.31(-0.60%) |
Jun 04, 2015 | 51.36 | 51.60 | 51.05 | 51.16 | 818,081 | -0.50(-0.97%) |
Jun 03, 2015 | 51.66 | 51.85 | 51.55 | 51.66 | 1,472,204 | +0.18(+0.36%) |
Jun 02, 2015 | 51.31 | 51.70 | 51.26 | 51.47 | 654,314 | +0.08(+0.16%) |
Jun 01, 2015 | 51.59 | 51.60 | 51.22 | 51.39 | 891,165 | -0.03(-0.06%) |
May 29, 2015 | 51.74 | 51.74 | 51.32 | 51.42 | 1,798,179 | -0.41(-0.79%) |
May 28, 2015 | 51.74 | 51.86 | 51.53 | 51.83 | 1,836,832 | -0.09(-0.18%) |
May 27, 2015 | 51.63 | 51.98 | 51.50 | 51.92 | 1,268,976 | +0.37(+0.73%) |
May 26, 2015 | 52.00 | 52.10 | 51.43 | 51.55 | 750,321 | -0.71(-1.35%) |
May 22, 2015 | 52.35 | 52.25 | 52.25 | 52.25 | 328,860 | -0.21(-0.40%) |
May 21, 2015 | 52.28 | 52.53 | 52.21 | 52.46 | 2,099,991 | +0.21(+0.40%) |
May 20, 2015 | 52.22 | 52.47 | 52.16 | 52.25 | 542,817 | -0.01(-0.02%) |
May 19, 2015 | 52.25 | 52.39 | 52.20 | 52.26 | 937,099 | -0.09(-0.17%) |
May 18, 2015 | 52.25 | 52.40 | 52.17 | 52.35 | 427,584 | -0.04(-0.08%) |
May 15, 2015 | 52.25 | 52.41 | 52.15 | 52.40 | 714,408 | +0.10(+0.19%) |
May 14, 2015 | 52.10 | 52.31 | 52.05 | 52.30 | 2,338,053 | +0.55(+1.06%) |
May 13, 2015 | 51.96 | 52.05 | 51.70 | 51.75 | 1,595,646 | +0.13(+0.26%) |
May 12, 2015 | 51.54 | 51.73 | 51.36 | 51.61 | 704,554 | -0.11(-0.21%) |
May 11, 2015 | 51.86 | 51.98 | 51.69 | 51.72 | 799,519 | -0.31(-0.59%) |
May 08, 2015 | 51.89 | 52.13 | 51.81 | 52.03 | 462,291 | +0.82(+1.59%) |
May 07, 2015 | 51.11 | 51.28 | 50.95 | 51.21 | 1,219,218 | +0.01(+0.02%) |
May 06, 2015 | 51.58 | 51.65 | 50.98 | 51.21 | 2,143,631 | -0.14(-0.28%) |
May 05, 2015 | 51.80 | 51.90 | 51.30 | 51.35 | 2,767,412 | -0.66(-1.27%) |
May 04, 2015 | 51.99 | 52.08 | 51.90 | 52.00 | 756,243 | +0.12(+0.22%) |
May 01, 2015 | 51.60 | 51.90 | 51.54 | 51.89 | 2,120,711 | +0.47(+0.91%) |
Apr 30, 2015 | 51.64 | 51.76 | 51.29 | 51.42 | 921,754 | -0.54(-1.04%) |
Apr 29, 2015 | 51.92 | 52.10 | 51.76 | 51.96 | 953,615 | -0.30(-0.57%) |
Apr 28, 2015 | 52.15 | 52.28 | 51.87 | 52.26 | 736,567 | +0.10(+0.19%) |
Apr 27, 2015 | 52.43 | 52.45 | 52.11 | 52.16 | 482,967 | -0.02(-0.03%) |
Apr 24, 2015 | 52.14 | 52.25 | 52.00 | 52.18 | 1,061,471 | +0.18(+0.35%) |
Apr 23, 2015 | 51.66 | 52.13 | 51.56 | 52.00 | 1,195,833 | +0.19(+0.37%) |
Apr 22, 2015 | 51.66 | 51.83 | 51.44 | 51.80 | 613,141 | +0.22(+0.44%) |
Apr 21, 2015 | 51.43 | 51.82 | 51.55 | 51.58 | 2,656,105 | +0.15(+0.29%) |
Apr 20, 2015 | 51.29 | 51.54 | 51.24 | 51.43 | 912,433 | +0.27(+0.54%) |
Apr 17, 2015 | 51.31 | 51.44 | 50.94 | 51.16 | 1,236,962 | -0.64(-1.24%) |
Apr 16, 2015 | 51.66 | 51.94 | 51.58 | 51.80 | 580,123 | +0.08(+0.15%) |
Apr 15, 2015 | 51.54 | 51.82 | 51.53 | 51.72 | 2,370,165 | +0.28(+0.54%) |
Apr 14, 2015 | 51.28 | 51.46 | 51.21 | 51.44 | 3,549,573 | +0.19(+0.37%) |
Apr 13, 2015 | 51.39 | 51.56 | 51.21 | 51.25 | 792,764 | -0.27(-0.53%) |
Apr 10, 2015 | 51.27 | 51.52 | 51.26 | 51.52 | 612,564 | +0.22(+0.44%) |
Apr 09, 2015 | 51.10 | 51.35 | 51.00 | 51.30 | 1,225,329 | +0.20(+0.39%) |
Apr 08, 2015 | 51.10 | 51.25 | 50.91 | 51.10 | 5,384,768 | +0.32(+0.64%) |
Apr 07, 2015 | 50.98 | 51.13 | 50.77 | 50.77 | 1,480,357 | -0.08(-0.16%) |
Apr 06, 2015 | 50.44 | 51.08 | 50.44 | 50.86 | 563,821 | +0.42(+0.83%) |
Apr 02, 2015 | 50.22 | 50.44 | 50.44 | 50.44 | 796,876 | +0.30(+0.60%) |