Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.88 | 50.88 | 49.74 | 50.50 | 4,221,924 | +0.06(+0.13%) |
Apr 28, 2016 | 50.69 | 51.06 | 50.20 | 50.43 | 3,079,611 | -0.51(-1.00%) |
Apr 27, 2016 | 50.54 | 51.01 | 50.33 | 50.94 | 2,292,807 | +0.46(+0.92%) |
Apr 26, 2016 | 50.04 | 50.58 | 50.00 | 50.48 | 2,589,813 | +0.79(+1.59%) |
Apr 25, 2016 | 49.92 | 50.18 | 49.36 | 49.69 | 2,297,347 | -0.58(-1.16%) |
Apr 22, 2016 | 49.40 | 50.33 | 49.40 | 50.27 | 2,385,106 | +0.67(+1.35%) |
Apr 21, 2016 | 49.55 | 50.01 | 49.35 | 49.60 | 2,986,977 | -0.01(-0.02%) |
Apr 20, 2016 | 50.17 | 50.24 | 49.54 | 49.61 | 3,580,905 | -0.49(-0.97%) |
Apr 19, 2016 | 50.63 | 50.63 | 49.97 | 50.10 | 2,662,324 | +0.07(+0.14%) |
Apr 18, 2016 | 49.95 | 50.20 | 49.64 | 50.02 | 1,928,227 | -0.12(-0.24%) |
Apr 15, 2016 | 50.00 | 50.49 | 49.94 | 50.14 | 2,892,607 | +0.20(+0.40%) |
Apr 14, 2016 | 50.53 | 50.59 | 49.82 | 49.94 | 2,641,295 | -0.37(-0.73%) |
Apr 13, 2016 | 49.44 | 50.39 | 49.27 | 50.31 | 3,032,404 | +1.20(+2.44%) |
Apr 12, 2016 | 48.51 | 49.31 | 48.48 | 49.11 | 3,164,354 | +0.73(+1.52%) |
Apr 11, 2016 | 48.01 | 48.84 | 47.96 | 48.38 | 3,045,937 | +0.57(+1.19%) |
Apr 08, 2016 | 47.97 | 48.49 | 47.71 | 47.81 | 3,308,210 | +0.34(+0.72%) |
Apr 07, 2016 | 47.14 | 48.05 | 47.04 | 47.47 | 5,215,325 | -0.06(-0.12%) |
Apr 06, 2016 | 48.10 | 48.22 | 46.39 | 47.53 | 8,505,163 | -0.67(-1.39%) |
Apr 05, 2016 | 49.23 | 49.25 | 48.06 | 48.20 | 7,623,682 | -1.80(-3.61%) |
Apr 04, 2016 | 50.19 | 50.54 | 49.87 | 50.00 | 2,962,721 | -0.81(-1.59%) |
Apr 01, 2016 | 49.39 | 50.92 | 49.03 | 50.81 | 3,768,328 | +0.88(+1.76%) |
Mar 31, 2016 | 50.08 | 50.26 | 49.69 | 49.93 | 2,682,332 | -0.15(-0.30%) |
Mar 30, 2016 | 50.18 | 50.42 | 49.85 | 50.08 | 2,203,545 | +0.30(+0.61%) |
Mar 29, 2016 | 49.48 | 49.88 | 49.18 | 49.78 | 3,118,004 | -0.08(-0.16%) |
Mar 28, 2016 | 49.90 | 49.98 | 49.49 | 49.86 | 2,064,720 | +0.08(+0.16%) |
Mar 24, 2016 | 49.43 | 49.78 | 49.78 | 49.78 | 2,706,709 | -0.09(-0.18%) |
Mar 23, 2016 | 50.49 | 50.49 | 49.80 | 49.86 | 3,640,504 | -0.75(-1.48%) |
Mar 22, 2016 | 50.44 | 51.05 | 50.15 | 50.61 | 4,261,664 | -0.21(-0.41%) |
Mar 21, 2016 | 50.65 | 50.89 | 50.40 | 50.82 | 4,463,443 | +0.17(+0.33%) |
Mar 18, 2016 | 50.53 | 51.07 | 49.90 | 50.65 | 9,854,831 | +0.29(+0.57%) |
Mar 17, 2016 | 48.51 | 50.52 | 48.51 | 50.37 | 5,356,849 | +1.86(+3.83%) |
Mar 16, 2016 | 48.23 | 48.74 | 47.83 | 48.51 | 3,750,048 | +0.26(+0.55%) |
Mar 15, 2016 | 47.91 | 48.28 | 47.37 | 48.24 | 3,120,235 | -0.04(-0.08%) |
Mar 14, 2016 | 47.64 | 48.41 | 47.49 | 48.28 | 3,091,096 | +0.30(+0.62%) |
Mar 11, 2016 | 47.61 | 48.39 | 47.61 | 47.99 | 4,720,963 | +0.57(+1.21%) |
Mar 10, 2016 | 46.81 | 47.45 | 46.59 | 47.41 | 5,739,848 | +0.68(+1.45%) |
Mar 09, 2016 | 46.47 | 46.88 | 46.18 | 46.74 | 3,572,827 | +0.55(+1.19%) |
Mar 08, 2016 | 46.72 | 46.72 | 46.06 | 46.19 | 2,817,800 | -0.92(-1.95%) |
Mar 07, 2016 | 46.11 | 47.18 | 46.09 | 47.10 | 3,233,166 | +0.85(+1.85%) |
Mar 04, 2016 | 46.19 | 46.72 | 45.70 | 46.25 | 3,617,973 | +0.10(+0.21%) |
Mar 03, 2016 | 45.80 | 46.17 | 45.47 | 46.15 | 2,846,929 | +0.36(+0.78%) |
Mar 02, 2016 | 45.76 | 45.81 | 45.15 | 45.79 | 3,880,346 | -0.09(-0.19%) |
Mar 01, 2016 | 45.59 | 46.29 | 45.08 | 45.88 | 4,723,057 | +1.07(+2.38%) |
Feb 29, 2016 | 45.38 | 45.64 | 44.79 | 44.81 | 5,136,724 | -0.44(-0.98%) |
Feb 26, 2016 | 45.47 | 45.82 | 45.09 | 45.26 | 3,018,105 | -0.01(-0.02%) |
Feb 25, 2016 | 44.85 | 45.31 | 44.32 | 45.27 | 3,059,954 | +0.38(+0.85%) |
Feb 24, 2016 | 44.10 | 44.98 | 43.39 | 44.89 | 3,523,764 | +0.20(+0.44%) |
Feb 23, 2016 | 45.36 | 45.78 | 44.58 | 44.69 | 3,192,193 | -0.89(-1.96%) |
Feb 22, 2016 | 44.26 | 45.76 | 44.71 | 45.58 | 5,508,742 | +1.32(+2.98%) |
Feb 19, 2016 | 44.14 | 44.37 | 43.40 | 44.26 | 3,378,286 | -0.15(-0.34%) |
Feb 18, 2016 | 44.38 | 44.64 | 44.15 | 44.41 | 3,451,883 | +0.15(+0.34%) |
Feb 17, 2016 | 43.79 | 44.86 | 43.54 | 44.26 | 4,538,787 | +0.94(+2.17%) |
Feb 16, 2016 | 42.82 | 43.39 | 42.29 | 43.32 | 4,443,523 | +0.49(+1.14%) |
Feb 12, 2016 | 42.60 | 42.83 | 42.83 | 42.83 | 5,095,915 | +0.87(+2.07%) |
Feb 11, 2016 | 41.56 | 42.45 | 41.37 | 41.96 | 6,236,271 | -0.47(-1.12%) |
Feb 10, 2016 | 43.15 | 43.43 | 42.39 | 42.44 | 4,424,647 | -0.62(-1.43%) |
Feb 09, 2016 | 42.48 | 43.66 | 42.48 | 43.05 | 6,622,983 | -0.50(-1.14%) |
Feb 08, 2016 | 42.67 | 43.70 | 42.00 | 43.55 | 7,892,135 | +0.36(+0.82%) |
Feb 05, 2016 | 42.65 | 43.66 | 42.48 | 43.19 | 5,404,582 | +0.24(+0.55%) |
Feb 04, 2016 | 41.46 | 43.67 | 41.46 | 42.96 | 7,716,782 | +1.49(+3.58%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.76 | 41.47 | 9,348,867 | +2.75(+7.10%) |
Feb 02, 2016 | 39.20 | 39.58 | 38.41 | 38.72 | 7,336,533 | -0.96(-2.43%) |
Feb 01, 2016 | 39.54 | 39.87 | 38.94 | 39.69 | 4,939,254 | -0.23(-0.57%) |
Jan 29, 2016 | 38.41 | 39.92 | 37.74 | 39.92 | 10,163,094 | +0.25(+0.64%) |
Jan 28, 2016 | 39.75 | 40.07 | 39.24 | 39.66 | 4,841,334 | +0.59(+1.52%) |
Jan 27, 2016 | 38.71 | 40.07 | 38.18 | 39.07 | 5,797,590 | +0.33(+0.86%) |
Jan 26, 2016 | 38.14 | 38.83 | 37.50 | 38.74 | 4,311,317 | +1.38(+3.70%) |
Jan 25, 2016 | 38.11 | 38.37 | 37.26 | 37.35 | 3,171,128 | -0.98(-2.56%) |
Jan 22, 2016 | 38.62 | 39.09 | 37.69 | 38.33 | 4,349,045 | +0.58(+1.53%) |
Jan 21, 2016 | 37.59 | 38.47 | 36.97 | 37.76 | 4,767,168 | +0.21(+0.57%) |
Jan 20, 2016 | 37.32 | 37.89 | 36.50 | 37.54 | 5,222,511 | -0.46(-1.21%) |
Jan 19, 2016 | 38.41 | 38.52 | 37.50 | 38.00 | 4,395,344 | +0.18(+0.48%) |
Jan 15, 2016 | 37.15 | 37.82 | 37.82 | 37.82 | 5,827,970 | -0.36(-0.95%) |
Jan 14, 2016 | 38.49 | 38.49 | 37.26 | 38.18 | 5,885,182 | -0.09(-0.23%) |
Jan 13, 2016 | 39.60 | 39.98 | 38.21 | 38.27 | 4,507,887 | -1.20(-3.04%) |
Jan 12, 2016 | 39.30 | 39.58 | 38.60 | 39.47 | 4,322,870 | +0.63(+1.63%) |
Jan 11, 2016 | 39.23 | 39.36 | 38.39 | 38.84 | 4,019,010 | -0.02(-0.04%) |
Jan 08, 2016 | 39.55 | 39.84 | 38.77 | 38.86 | 4,363,426 | -0.44(-1.13%) |
Jan 07, 2016 | 39.47 | 39.72 | 39.02 | 39.30 | 5,801,890 | -0.94(-2.34%) |
Jan 06, 2016 | 40.16 | 40.53 | 39.80 | 40.24 | 3,626,348 | -0.73(-1.79%) |
Jan 05, 2016 | 41.27 | 41.36 | 40.51 | 40.97 | 2,660,361 | -0.29(-0.71%) |
Jan 04, 2016 | 41.12 | 41.30 | 40.13 | 41.27 | 4,859,358 | +0.14(+0.35%) |
Dec 31, 2015 | 41.42 | 41.12 | 41.12 | 41.12 | 2,738,912 | -0.43(-1.05%) |
Dec 30, 2015 | 41.80 | 42.12 | 41.50 | 41.56 | 2,331,774 | -0.39(-0.92%) |
Dec 29, 2015 | 41.91 | 42.25 | 41.65 | 41.95 | 3,274,059 | +0.39(+0.93%) |
Dec 28, 2015 | 41.96 | 42.05 | 41.29 | 41.56 | 2,421,241 | -0.52(-1.24%) |
Dec 24, 2015 | 42.04 | 42.08 | 42.08 | 42.08 | 1,247,594 | -0.02(-0.06%) |
Dec 23, 2015 | 41.38 | 42.28 | 41.31 | 42.10 | 4,527,440 | +1.16(+2.84%) |
Dec 22, 2015 | 40.30 | 41.36 | 40.20 | 40.94 | 7,840,949 | +0.87(+2.17%) |
Dec 21, 2015 | 39.72 | 40.22 | 39.59 | 40.07 | 7,110,378 | +0.77(+1.95%) |
Dec 18, 2015 | 39.59 | 39.92 | 39.24 | 39.31 | 10,856,510 | -0.31(-0.78%) |
Dec 17, 2015 | 41.04 | 41.23 | 39.60 | 39.61 | 5,664,027 | -1.47(-3.58%) |
Dec 16, 2015 | 40.54 | 41.24 | 40.28 | 41.08 | 5,420,149 | +1.11(+2.79%) |
Dec 15, 2015 | 40.00 | 40.22 | 39.46 | 39.97 | 4,623,238 | +0.16(+0.40%) |
Dec 14, 2015 | 40.07 | 40.37 | 39.50 | 39.81 | 5,341,010 | -0.39(-0.96%) |
Dec 11, 2015 | 40.63 | 40.98 | 40.03 | 40.20 | 7,426,091 | -1.00(-2.44%) |
Dec 10, 2015 | 41.60 | 41.92 | 41.11 | 41.20 | 5,258,387 | -0.42(-1.01%) |
Dec 09, 2015 | 41.77 | 42.44 | 41.46 | 41.62 | 4,546,896 | -0.26(-0.62%) |
Dec 08, 2015 | 42.67 | 42.84 | 41.74 | 41.88 | 7,201,205 | -1.35(-3.13%) |
Dec 07, 2015 | 44.13 | 44.16 | 43.14 | 43.23 | 4,465,705 | -1.06(-2.39%) |
Dec 04, 2015 | 44.05 | 44.44 | 43.88 | 44.29 | 4,106,467 | +0.34(+0.77%) |
Dec 03, 2015 | 45.11 | 45.22 | 43.58 | 43.95 | 6,561,194 | -1.19(-2.64%) |
Dec 02, 2015 | 45.91 | 46.21 | 45.01 | 45.15 | 3,849,844 | -1.04(-2.26%) |
Dec 01, 2015 | 46.11 | 46.29 | 45.84 | 46.19 | 3,951,152 | +0.23(+0.50%) |
Nov 30, 2015 | 45.99 | 46.30 | 45.82 | 45.96 | 4,134,328 | +0.05(+0.10%) |
Nov 27, 2015 | 45.73 | 45.98 | 45.52 | 45.91 | 1,327,638 | +0.12(+0.26%) |
Nov 25, 2015 | 45.53 | 45.79 | 45.79 | 45.79 | 4,008,651 | +0.21(+0.45%) |
Nov 24, 2015 | 45.04 | 45.65 | 44.69 | 45.59 | 3,995,650 | +0.37(+0.82%) |
Nov 23, 2015 | 45.40 | 45.66 | 45.19 | 45.22 | 4,284,925 | -0.29(-0.64%) |
Nov 20, 2015 | 45.07 | 45.58 | 44.99 | 45.51 | 6,086,700 | +0.65(+1.44%) |
Nov 19, 2015 | 45.02 | 45.02 | 44.37 | 44.86 | 5,657,341 | -0.09(-0.19%) |
Nov 18, 2015 | 43.49 | 45.00 | 43.49 | 44.95 | 3,831,188 | +1.14(+2.60%) |
Nov 17, 2015 | 43.94 | 44.16 | 43.49 | 43.81 | 3,693,618 | +0.02(+0.05%) |
Nov 16, 2015 | 42.75 | 43.80 | 42.70 | 43.79 | 3,454,702 | +1.03(+2.40%) |
Nov 13, 2015 | 42.74 | 43.28 | 42.67 | 42.76 | 4,604,210 | -0.06(-0.15%) |
Nov 12, 2015 | 43.40 | 43.63 | 42.74 | 42.82 | 7,347,536 | -1.05(-2.40%) |
Nov 11, 2015 | 44.10 | 44.33 | 43.78 | 43.87 | 5,263,979 | -0.56(-1.26%) |
Nov 10, 2015 | 44.12 | 44.60 | 43.89 | 44.44 | 4,691,829 | -0.10(-0.23%) |
Nov 09, 2015 | 45.23 | 45.27 | 44.29 | 44.54 | 4,994,327 | -0.68(-1.50%) |
Nov 06, 2015 | 44.81 | 45.36 | 44.62 | 45.22 | 6,683,992 | +0.09(+0.19%) |
Nov 05, 2015 | 44.36 | 45.37 | 44.22 | 45.13 | 8,499,273 | +0.73(+1.64%) |
Nov 04, 2015 | 44.61 | 45.24 | 44.34 | 44.40 | 5,062,837 | +0.00(+0.00%) |
Nov 03, 2015 | 44.22 | 44.97 | 44.14 | 44.40 | 5,115,303 | +0.02(+0.04%) |
Nov 02, 2015 | 43.43 | 44.58 | 43.19 | 44.39 | 5,847,394 | +0.63(+1.45%) |
Oct 30, 2015 | 42.50 | 44.21 | 42.26 | 43.75 | 8,974,701 | +1.25(+2.95%) |
Oct 29, 2015 | 42.01 | 42.61 | 42.01 | 42.50 | 4,566,811 | +0.18(+0.43%) |
Oct 28, 2015 | 41.38 | 42.44 | 41.37 | 42.32 | 4,356,784 | +1.04(+2.52%) |
Oct 27, 2015 | 41.72 | 41.72 | 40.61 | 41.28 | 3,879,985 | -0.81(-1.92%) |
Oct 26, 2015 | 42.64 | 42.79 | 42.02 | 42.09 | 3,603,830 | -0.41(-0.98%) |
Oct 23, 2015 | 42.76 | 43.31 | 42.26 | 42.50 | 4,049,441 | -0.03(-0.07%) |
Oct 22, 2015 | 41.27 | 43.01 | 41.26 | 42.53 | 5,900,646 | +1.43(+3.48%) |
Oct 21, 2015 | 41.35 | 41.71 | 41.01 | 41.10 | 4,663,147 | +0.12(+0.29%) |
Oct 20, 2015 | 39.94 | 41.54 | 39.82 | 40.98 | 9,138,745 | +0.86(+2.15%) |
Oct 19, 2015 | 39.72 | 40.16 | 39.61 | 40.12 | 5,619,892 | +0.09(+0.23%) |
Oct 16, 2015 | 40.75 | 40.75 | 39.66 | 40.03 | 8,670,435 | -0.74(-1.82%) |
Oct 15, 2015 | 41.05 | 41.17 | 40.23 | 40.77 | 6,026,229 | -0.51(-1.23%) |
Oct 14, 2015 | 41.79 | 41.87 | 41.15 | 41.28 | 3,751,262 | -0.59(-1.40%) |
Oct 13, 2015 | 42.13 | 42.35 | 41.83 | 41.87 | 3,192,729 | -0.50(-1.18%) |
Oct 12, 2015 | 42.93 | 43.04 | 42.23 | 42.37 | 3,184,151 | -0.53(-1.24%) |
Oct 09, 2015 | 42.89 | 43.55 | 42.69 | 42.90 | 4,048,541 | -0.38(-0.87%) |
Oct 08, 2015 | 42.27 | 43.42 | 42.18 | 43.28 | 4,986,603 | +0.93(+2.20%) |
Oct 07, 2015 | 41.67 | 42.83 | 41.38 | 42.35 | 6,951,434 | +1.20(+2.91%) |
Oct 06, 2015 | 41.40 | 41.73 | 40.87 | 41.15 | 6,683,180 | -0.14(-0.34%) |
Oct 05, 2015 | 40.36 | 41.71 | 40.30 | 41.29 | 4,910,309 | +1.06(+2.65%) |
Oct 02, 2015 | 38.96 | 40.23 | 38.71 | 40.22 | 6,517,954 | +0.64(+1.62%) |
Oct 01, 2015 | 40.26 | 40.44 | 39.34 | 39.58 | 3,750,132 | -0.56(-1.40%) |
Sep 30, 2015 | 40.14 | 40.36 | 39.72 | 40.15 | 3,987,501 | +0.50(+1.26%) |
Sep 29, 2015 | 39.30 | 39.79 | 39.07 | 39.65 | 3,966,581 | +0.48(+1.22%) |
Sep 28, 2015 | 40.29 | 40.44 | 39.07 | 39.17 | 8,737,741 | -1.46(-3.60%) |
Sep 25, 2015 | 41.01 | 41.13 | 40.40 | 40.63 | 8,714,146 | -0.21(-0.52%) |
Sep 24, 2015 | 40.48 | 40.95 | 39.80 | 40.84 | 8,459,502 | -0.13(-0.32%) |
Sep 23, 2015 | 41.52 | 41.61 | 40.86 | 40.98 | 4,663,954 | -0.50(-1.21%) |
Sep 22, 2015 | 41.05 | 41.48 | 40.81 | 41.48 | 4,858,863 | -0.20(-0.49%) |
Sep 21, 2015 | 41.50 | 41.86 | 41.23 | 41.68 | 4,531,829 | +0.26(+0.62%) |
Sep 18, 2015 | 42.49 | 42.60 | 41.09 | 41.42 | 8,647,536 | -1.66(-3.85%) |
Sep 17, 2015 | 44.00 | 44.15 | 42.97 | 43.08 | 5,495,717 | -1.17(-2.64%) |
Sep 16, 2015 | 43.66 | 44.33 | 43.46 | 44.25 | 3,020,897 | +0.63(+1.44%) |
Sep 15, 2015 | 42.81 | 43.68 | 42.69 | 43.62 | 4,423,153 | +0.83(+1.94%) |
Sep 14, 2015 | 43.54 | 43.62 | 42.69 | 42.79 | 5,229,861 | -0.81(-1.87%) |
Sep 11, 2015 | 43.75 | 43.95 | 43.31 | 43.61 | 2,252,539 | -0.11(-0.25%) |
Sep 10, 2015 | 43.93 | 44.23 | 43.40 | 43.72 | 3,061,668 | -0.10(-0.23%) |
Sep 09, 2015 | 44.87 | 45.10 | 43.72 | 43.82 | 3,419,470 | -0.54(-1.22%) |
Sep 08, 2015 | 43.81 | 44.46 | 43.64 | 44.36 | 3,772,152 | +1.28(+2.96%) |
Sep 04, 2015 | 42.64 | 43.08 | 43.08 | 43.08 | 4,302,432 | -0.19(-0.43%) |
Sep 03, 2015 | 43.30 | 43.84 | 43.07 | 43.27 | 4,110,101 | -0.22(-0.50%) |
Sep 02, 2015 | 43.65 | 43.66 | 42.68 | 43.49 | 3,724,850 | +0.52(+1.22%) |
Sep 01, 2015 | 43.63 | 44.07 | 42.74 | 42.96 | 4,644,177 | -1.69(-3.79%) |
Aug 31, 2015 | 44.37 | 45.03 | 43.93 | 44.65 | 3,622,955 | +0.01(+0.02%) |
Aug 28, 2015 | 44.10 | 44.96 | 43.95 | 44.65 | 3,800,912 | +0.33(+0.74%) |
Aug 27, 2015 | 43.24 | 44.40 | 43.05 | 44.32 | 5,341,881 | +1.61(+3.77%) |
Aug 26, 2015 | 42.27 | 42.87 | 41.59 | 42.71 | 5,890,172 | +1.46(+3.53%) |
Aug 25, 2015 | 44.13 | 44.13 | 41.22 | 41.25 | 5,878,266 | -1.26(-2.96%) |
Aug 24, 2015 | 40.51 | 43.88 | 38.51 | 42.51 | 7,692,713 | -1.85(-4.18%) |
Aug 21, 2015 | 45.10 | 45.39 | 44.36 | 44.36 | 6,221,930 | -1.12(-2.46%) |
Aug 20, 2015 | 45.62 | 45.87 | 45.39 | 45.48 | 4,600,612 | -0.41(-0.90%) |
Aug 19, 2015 | 46.45 | 46.65 | 45.55 | 45.90 | 4,165,233 | -0.92(-1.96%) |
Aug 18, 2015 | 47.01 | 47.13 | 46.75 | 46.81 | 2,720,172 | -0.40(-0.85%) |
Aug 17, 2015 | 46.69 | 47.29 | 46.38 | 47.21 | 1,757,585 | +0.29(+0.62%) |
Aug 14, 2015 | 46.64 | 47.16 | 46.64 | 46.92 | 2,658,302 | +0.02(+0.03%) |
Aug 13, 2015 | 46.94 | 47.42 | 46.72 | 46.91 | 2,196,601 | -0.28(-0.60%) |
Aug 12, 2015 | 46.78 | 47.28 | 46.51 | 47.19 | 3,773,995 | +0.15(+0.32%) |
Aug 11, 2015 | 47.46 | 47.46 | 46.77 | 47.04 | 3,409,310 | -1.00(-2.09%) |
Aug 10, 2015 | 47.16 | 48.05 | 47.07 | 48.04 | 3,098,988 | +1.21(+2.57%) |
Aug 07, 2015 | 46.82 | 47.18 | 46.60 | 46.84 | 3,030,167 | -0.10(-0.22%) |
Aug 06, 2015 | 46.86 | 47.28 | 46.56 | 46.94 | 3,230,667 | +0.28(+0.60%) |
Aug 05, 2015 | 47.04 | 47.42 | 46.56 | 46.66 | 4,370,358 | +0.03(+0.07%) |
Aug 04, 2015 | 47.29 | 47.51 | 46.56 | 46.63 | 3,861,502 | -0.53(-1.13%) |
Aug 03, 2015 | 47.31 | 47.41 | 46.83 | 47.16 | 3,536,690 | -0.25(-0.53%) |
Jul 31, 2015 | 47.98 | 47.98 | 47.35 | 47.41 | 4,210,643 | -0.39(-0.82%) |
Jul 30, 2015 | 47.46 | 47.96 | 47.05 | 47.80 | 4,337,535 | -0.13(-0.28%) |
Jul 29, 2015 | 46.58 | 48.49 | 46.15 | 47.93 | 9,451,420 | +0.24(+0.50%) |
Jul 28, 2015 | 47.37 | 47.93 | 47.07 | 47.69 | 3,920,991 | +0.71(+1.52%) |
Jul 27, 2015 | 47.20 | 47.49 | 46.80 | 46.98 | 3,977,394 | -0.45(-0.95%) |
Jul 24, 2015 | 48.86 | 48.89 | 46.91 | 47.43 | 9,029,915 | -1.43(-2.92%) |
Jul 23, 2015 | 49.18 | 49.49 | 48.76 | 48.86 | 4,725,145 | -0.38(-0.77%) |
Jul 22, 2015 | 49.48 | 49.79 | 49.15 | 49.24 | 2,793,957 | -0.41(-0.83%) |
Jul 21, 2015 | 50.40 | 50.52 | 49.57 | 49.65 | 4,463,543 | -0.96(-1.90%) |
Jul 20, 2015 | 50.45 | 50.81 | 50.38 | 50.61 | 2,139,458 | +0.11(+0.21%) |
Jul 17, 2015 | 50.93 | 51.17 | 50.35 | 50.50 | 2,807,665 | -0.67(-1.32%) |
Jul 16, 2015 | 51.45 | 51.50 | 50.88 | 51.18 | 2,711,636 | +0.19(+0.36%) |
Jul 15, 2015 | 51.42 | 51.47 | 50.74 | 50.99 | 2,965,278 | -0.54(-1.04%) |
Jul 14, 2015 | 51.39 | 51.66 | 51.22 | 51.52 | 2,207,439 | +0.02(+0.03%) |
Jul 13, 2015 | 51.41 | 51.56 | 51.15 | 51.51 | 2,314,966 | +0.50(+0.97%) |
Jul 10, 2015 | 51.38 | 51.49 | 50.75 | 51.01 | 2,024,507 | +0.29(+0.58%) |
Jul 09, 2015 | 51.36 | 52.52 | 50.72 | 50.72 | 2,961,794 | -0.02(-0.03%) |
Jul 08, 2015 | 51.51 | 51.59 | 50.58 | 50.73 | 2,626,296 | -1.16(-2.24%) |
Jul 07, 2015 | 51.90 | 51.94 | 50.62 | 51.90 | 4,052,863 | +0.13(+0.25%) |
Jul 06, 2015 | 51.70 | 52.32 | 51.53 | 51.76 | 2,409,426 | -0.52(-0.99%) |
Jul 02, 2015 | 52.56 | 52.28 | 52.28 | 52.28 | 2,541,335 | -0.18(-0.34%) |
Jul 01, 2015 | 52.73 | 52.84 | 52.27 | 52.46 | 2,774,007 | +0.12(+0.22%) |
Jun 30, 2015 | 52.61 | 52.85 | 52.05 | 52.35 | 3,925,783 | +0.43(+0.84%) |
Jun 29, 2015 | 52.55 | 52.81 | 51.86 | 51.91 | 2,908,384 | -1.05(-1.98%) |
Jun 26, 2015 | 53.32 | 53.36 | 52.82 | 52.96 | 3,028,213 | -0.20(-0.38%) |
Jun 25, 2015 | 54.04 | 54.16 | 53.09 | 53.16 | 2,886,508 | -0.81(-1.51%) |
Jun 24, 2015 | 54.33 | 54.47 | 53.89 | 53.98 | 2,762,121 | -0.55(-1.01%) |
Jun 23, 2015 | 54.36 | 54.62 | 54.29 | 54.53 | 2,496,287 | +0.08(+0.14%) |
Jun 22, 2015 | 54.77 | 54.88 | 54.35 | 54.45 | 2,402,356 | +0.00(+0.00%) |
Jun 19, 2015 | 54.98 | 54.98 | 54.42 | 54.45 | 4,031,935 | -0.66(-1.20%) |
Jun 18, 2015 | 54.72 | 55.31 | 54.67 | 55.11 | 2,354,258 | +0.52(+0.95%) |
Jun 17, 2015 | 54.78 | 54.83 | 54.21 | 54.59 | 2,685,397 | -0.05(-0.09%) |
Jun 16, 2015 | 54.77 | 54.93 | 54.26 | 54.63 | 3,023,726 | -0.35(-0.63%) |
Jun 15, 2015 | 55.32 | 55.32 | 54.70 | 54.98 | 2,296,444 | -0.77(-1.38%) |
Jun 12, 2015 | 56.08 | 56.22 | 55.47 | 55.75 | 2,251,873 | -0.54(-0.95%) |
Jun 11, 2015 | 56.53 | 56.61 | 55.98 | 56.29 | 1,696,531 | +0.02(+0.04%) |
Jun 10, 2015 | 55.87 | 56.37 | 55.80 | 56.26 | 2,215,614 | +0.81(+1.47%) |
Jun 09, 2015 | 55.58 | 55.91 | 55.38 | 55.45 | 1,666,229 | -0.13(-0.24%) |
Jun 08, 2015 | 55.59 | 55.91 | 55.45 | 55.58 | 2,031,289 | -0.07(-0.13%) |
Jun 05, 2015 | 55.78 | 55.91 | 55.43 | 55.65 | 2,390,942 | -0.23(-0.40%) |
Jun 04, 2015 | 56.19 | 56.22 | 55.58 | 55.88 | 2,865,771 | -0.64(-1.14%) |
Jun 03, 2015 | 56.40 | 56.84 | 55.94 | 56.52 | 2,290,922 | +0.40(+0.72%) |
Jun 02, 2015 | 55.48 | 56.41 | 55.45 | 56.12 | 2,268,704 | +0.60(+1.08%) |
Jun 01, 2015 | 55.68 | 55.90 | 55.28 | 55.52 | 2,079,842 | -0.01(-0.01%) |
May 29, 2015 | 56.47 | 56.62 | 55.36 | 55.53 | 3,219,742 | -0.92(-1.64%) |
May 28, 2015 | 56.33 | 56.58 | 55.93 | 56.45 | 2,213,216 | -0.16(-0.27%) |
May 27, 2015 | 56.09 | 56.72 | 55.82 | 56.60 | 2,513,365 | +0.75(+1.35%) |
May 26, 2015 | 56.46 | 56.50 | 55.57 | 55.85 | 3,161,559 | -0.84(-1.48%) |
May 22, 2015 | 56.91 | 56.69 | 56.69 | 56.69 | 1,952,384 | -0.24(-0.42%) |
May 21, 2015 | 56.16 | 57.10 | 56.15 | 56.93 | 3,306,489 | +0.49(+0.87%) |
May 20, 2015 | 56.55 | 56.62 | 56.22 | 56.44 | 8,867,605 | -0.02(-0.04%) |
May 19, 2015 | 56.84 | 56.84 | 56.16 | 56.46 | 2,455,790 | -0.51(-0.90%) |
May 18, 2015 | 56.66 | 57.10 | 56.36 | 56.98 | 2,254,840 | +0.11(+0.19%) |
May 15, 2015 | 56.90 | 56.90 | 56.39 | 56.87 | 3,796,632 | -0.14(-0.24%) |
May 14, 2015 | 56.94 | 57.26 | 56.71 | 57.01 | 3,568,049 | +0.54(+0.95%) |
May 13, 2015 | 55.92 | 56.82 | 55.85 | 56.47 | 3,379,254 | +0.67(+1.21%) |
May 12, 2015 | 55.78 | 55.85 | 55.42 | 55.80 | 2,183,183 | -0.26(-0.46%) |
May 11, 2015 | 55.77 | 56.36 | 55.77 | 56.05 | 2,391,069 | +0.13(+0.24%) |
May 08, 2015 | 55.84 | 56.07 | 55.65 | 55.92 | 2,676,769 | +0.66(+1.19%) |
May 07, 2015 | 55.52 | 55.52 | 54.94 | 55.26 | 3,156,607 | -0.24(-0.43%) |
May 06, 2015 | 55.72 | 55.82 | 55.15 | 55.50 | 3,893,619 | +0.12(+0.21%) |
May 05, 2015 | 55.08 | 56.43 | 55.06 | 55.39 | 5,720,719 | +0.47(+0.86%) |
May 04, 2015 | 54.72 | 55.05 | 54.52 | 54.91 | 3,616,759 | +0.22(+0.40%) |