Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.32 | 46.21 | 45.21 | 45.56 | 3,439,225 | -0.01(-0.02%) |
Apr 28, 2016 | 46.14 | 46.40 | 44.73 | 45.57 | 8,928,367 | -4.02(-8.10%) |
Apr 27, 2016 | 48.89 | 49.84 | 48.85 | 49.59 | 1,761,072 | +0.70(+1.43%) |
Apr 26, 2016 | 48.48 | 48.93 | 48.21 | 48.89 | 1,306,856 | +0.53(+1.10%) |
Apr 25, 2016 | 48.31 | 48.47 | 48.07 | 48.36 | 1,004,492 | -0.09(-0.20%) |
Apr 22, 2016 | 48.18 | 48.54 | 48.08 | 48.45 | 1,071,706 | +0.17(+0.35%) |
Apr 21, 2016 | 48.18 | 48.35 | 48.03 | 48.28 | 1,024,300 | +0.01(+0.02%) |
Apr 20, 2016 | 48.05 | 48.50 | 47.96 | 48.27 | 1,330,995 | -0.04(-0.08%) |
Apr 19, 2016 | 48.04 | 48.42 | 47.86 | 48.31 | 1,443,267 | +0.48(+1.01%) |
Apr 18, 2016 | 47.61 | 47.92 | 47.55 | 47.83 | 852,397 | -0.05(-0.10%) |
Apr 15, 2016 | 48.02 | 48.15 | 47.80 | 47.87 | 969,712 | -0.14(-0.30%) |
Apr 14, 2016 | 48.32 | 48.39 | 47.94 | 48.01 | 1,162,818 | -0.19(-0.39%) |
Apr 13, 2016 | 47.74 | 48.24 | 47.46 | 48.20 | 1,183,922 | +0.81(+1.72%) |
Apr 12, 2016 | 46.89 | 47.54 | 46.71 | 47.39 | 927,135 | +0.50(+1.07%) |
Apr 11, 2016 | 47.07 | 47.32 | 46.60 | 46.89 | 1,293,614 | -0.04(-0.08%) |
Apr 08, 2016 | 46.87 | 47.11 | 46.68 | 46.93 | 1,186,672 | +0.47(+1.02%) |
Apr 07, 2016 | 46.01 | 46.70 | 45.96 | 46.45 | 1,695,516 | +0.08(+0.16%) |
Apr 06, 2016 | 46.28 | 46.40 | 45.84 | 46.38 | 802,294 | +0.10(+0.23%) |
Apr 05, 2016 | 46.42 | 46.73 | 46.15 | 46.27 | 829,316 | -0.45(-0.97%) |
Apr 04, 2016 | 47.53 | 47.53 | 46.59 | 46.73 | 1,366,748 | -0.75(-1.58%) |
Apr 01, 2016 | 47.20 | 47.52 | 46.61 | 47.47 | 884,693 | +0.12(+0.26%) |
Mar 31, 2016 | 47.52 | 47.65 | 46.99 | 47.35 | 1,309,282 | -0.32(-0.68%) |
Mar 30, 2016 | 47.50 | 47.99 | 47.43 | 47.67 | 1,974,653 | +0.56(+1.19%) |
Mar 29, 2016 | 46.46 | 47.15 | 46.14 | 47.11 | 1,255,696 | +0.45(+0.95%) |
Mar 28, 2016 | 46.46 | 46.75 | 46.24 | 46.67 | 955,036 | +0.18(+0.39%) |
Mar 24, 2016 | 46.51 | 46.49 | 46.49 | 46.49 | 906,472 | -0.27(-0.57%) |
Mar 23, 2016 | 47.15 | 47.25 | 46.61 | 46.75 | 753,937 | -0.40(-0.84%) |
Mar 22, 2016 | 47.30 | 47.41 | 46.94 | 47.15 | 969,024 | -0.12(-0.26%) |
Mar 21, 2016 | 47.51 | 47.65 | 46.96 | 47.28 | 844,441 | -0.25(-0.52%) |
Mar 18, 2016 | 47.26 | 47.64 | 47.12 | 47.52 | 2,471,603 | +0.24(+0.50%) |
Mar 17, 2016 | 46.27 | 47.45 | 46.25 | 47.29 | 2,241,832 | +1.07(+2.32%) |
Mar 16, 2016 | 45.67 | 46.40 | 45.53 | 46.21 | 1,720,996 | +0.27(+0.58%) |
Mar 15, 2016 | 45.53 | 45.97 | 45.28 | 45.95 | 1,571,065 | +0.07(+0.14%) |
Mar 14, 2016 | 45.40 | 46.04 | 44.27 | 45.88 | 2,001,674 | +0.43(+0.94%) |
Mar 11, 2016 | 45.29 | 45.49 | 44.96 | 45.46 | 1,423,035 | +0.63(+1.41%) |
Mar 10, 2016 | 45.07 | 45.19 | 44.28 | 44.82 | 1,540,253 | -0.24(-0.52%) |
Mar 09, 2016 | 45.25 | 45.38 | 44.96 | 45.06 | 986,926 | -0.08(-0.17%) |
Mar 08, 2016 | 45.21 | 45.51 | 45.01 | 45.14 | 1,667,989 | -0.41(-0.89%) |
Mar 07, 2016 | 45.33 | 45.71 | 45.30 | 45.54 | 882,710 | +0.03(+0.06%) |
Mar 04, 2016 | 45.53 | 45.92 | 45.30 | 45.51 | 1,063,214 | -0.09(-0.19%) |
Mar 03, 2016 | 45.37 | 45.62 | 44.92 | 45.60 | 980,520 | +0.34(+0.75%) |
Mar 02, 2016 | 45.24 | 45.36 | 44.91 | 45.26 | 1,221,586 | -0.05(-0.10%) |
Mar 01, 2016 | 44.15 | 45.46 | 44.02 | 45.31 | 1,812,039 | +1.42(+3.23%) |
Feb 29, 2016 | 44.31 | 44.50 | 43.88 | 43.89 | 1,440,872 | -0.25(-0.56%) |
Feb 26, 2016 | 44.08 | 44.45 | 43.66 | 44.13 | 1,132,045 | +0.26(+0.60%) |
Feb 25, 2016 | 43.11 | 43.89 | 42.77 | 43.87 | 1,245,954 | +0.96(+2.23%) |
Feb 24, 2016 | 42.50 | 43.04 | 42.21 | 42.91 | 2,148,867 | -0.15(-0.35%) |
Feb 23, 2016 | 43.59 | 43.74 | 42.79 | 43.06 | 2,564,045 | -0.56(-1.28%) |
Feb 22, 2016 | 43.89 | 44.37 | 43.55 | 43.62 | 1,437,400 | +0.00(+0.00%) |
Feb 19, 2016 | 43.32 | 43.66 | 42.88 | 43.62 | 1,680,250 | +0.26(+0.59%) |
Feb 18, 2016 | 43.52 | 43.56 | 43.07 | 43.37 | 1,375,525 | -0.14(-0.33%) |
Feb 17, 2016 | 43.65 | 43.82 | 43.37 | 43.51 | 2,018,212 | +0.03(+0.07%) |
Feb 16, 2016 | 43.80 | 43.81 | 42.79 | 43.48 | 2,517,813 | +0.33(+0.77%) |
Feb 12, 2016 | 43.23 | 43.15 | 43.15 | 43.15 | 1,821,284 | +0.57(+1.33%) |
Feb 11, 2016 | 42.21 | 42.94 | 41.87 | 42.58 | 2,108,598 | -0.56(-1.29%) |
Feb 10, 2016 | 43.13 | 43.66 | 42.77 | 43.14 | 2,425,901 | -0.12(-0.28%) |
Feb 09, 2016 | 41.96 | 43.59 | 41.65 | 43.26 | 2,064,470 | +0.95(+2.23%) |
Feb 08, 2016 | 41.92 | 42.49 | 41.65 | 42.32 | 3,128,387 | -0.55(-1.28%) |
Feb 05, 2016 | 41.55 | 43.41 | 40.49 | 42.87 | 3,652,416 | -1.24(-2.81%) |
Feb 04, 2016 | 43.36 | 44.60 | 42.48 | 44.11 | 1,986,825 | +0.75(+1.72%) |
Feb 03, 2016 | 43.48 | 43.69 | 42.26 | 43.36 | 2,391,219 | +0.31(+0.72%) |
Feb 02, 2016 | 43.59 | 43.68 | 42.89 | 43.05 | 2,641,643 | -1.10(-2.48%) |
Feb 01, 2016 | 44.05 | 44.36 | 43.47 | 44.14 | 3,323,281 | -0.35(-0.79%) |
Jan 29, 2016 | 43.96 | 44.57 | 43.64 | 44.49 | 3,028,327 | +0.82(+1.88%) |
Jan 28, 2016 | 44.23 | 44.33 | 43.42 | 43.67 | 1,700,125 | -0.12(-0.28%) |
Jan 27, 2016 | 44.00 | 44.58 | 43.54 | 43.79 | 1,681,108 | -0.29(-0.67%) |
Jan 26, 2016 | 43.73 | 44.18 | 43.59 | 44.09 | 1,919,521 | +0.68(+1.57%) |
Jan 25, 2016 | 44.25 | 44.38 | 43.41 | 43.41 | 1,365,104 | -0.96(-2.15%) |
Jan 22, 2016 | 44.68 | 44.96 | 44.04 | 44.36 | 1,460,513 | +0.55(+1.25%) |
Jan 21, 2016 | 43.99 | 44.42 | 43.32 | 43.81 | 1,976,764 | -0.22(-0.49%) |
Jan 20, 2016 | 43.89 | 44.46 | 42.64 | 44.03 | 2,020,585 | -0.81(-1.81%) |
Jan 19, 2016 | 45.83 | 45.84 | 44.42 | 44.84 | 1,271,814 | -0.44(-0.98%) |
Jan 15, 2016 | 44.39 | 45.29 | 45.29 | 45.29 | 1,927,665 | -0.09(-0.21%) |
Jan 14, 2016 | 44.90 | 45.80 | 44.23 | 45.38 | 1,597,396 | +0.57(+1.27%) |
Jan 13, 2016 | 46.12 | 46.27 | 44.77 | 44.81 | 1,401,343 | -1.02(-2.23%) |
Jan 12, 2016 | 46.07 | 46.12 | 45.27 | 45.84 | 1,810,262 | +0.26(+0.56%) |
Jan 11, 2016 | 46.48 | 46.83 | 45.20 | 45.58 | 2,625,692 | -0.82(-1.77%) |
Jan 08, 2016 | 47.56 | 47.85 | 46.32 | 46.40 | 1,806,713 | -0.86(-1.82%) |
Jan 07, 2016 | 47.65 | 47.70 | 46.70 | 47.26 | 2,642,256 | -1.14(-2.36%) |
Jan 06, 2016 | 48.78 | 49.09 | 48.20 | 48.41 | 2,087,084 | -1.13(-2.27%) |
Jan 05, 2016 | 49.79 | 50.00 | 49.22 | 49.53 | 1,350,478 | -0.26(-0.51%) |
Jan 04, 2016 | 49.99 | 50.05 | 49.44 | 49.79 | 2,053,966 | -0.89(-1.75%) |
Dec 31, 2015 | 50.98 | 50.68 | 50.68 | 50.68 | 749,430 | -0.56(-1.09%) |
Dec 30, 2015 | 51.51 | 51.63 | 51.20 | 51.24 | 634,636 | -0.35(-0.68%) |
Dec 29, 2015 | 51.46 | 51.73 | 51.07 | 51.59 | 559,515 | +0.58(+1.13%) |
Dec 28, 2015 | 51.23 | 51.31 | 50.73 | 51.01 | 747,971 | -0.33(-0.64%) |
Dec 24, 2015 | 51.03 | 51.34 | 51.34 | 51.34 | 409,135 | +0.11(+0.22%) |
Dec 23, 2015 | 50.86 | 51.55 | 50.68 | 51.23 | 1,545,602 | +0.71(+1.40%) |
Dec 22, 2015 | 50.45 | 50.65 | 50.16 | 50.52 | 2,457,574 | +0.32(+0.64%) |
Dec 21, 2015 | 50.45 | 50.65 | 49.94 | 50.20 | 1,337,810 | +0.12(+0.25%) |
Dec 18, 2015 | 50.39 | 50.69 | 50.04 | 50.07 | 3,478,930 | -0.57(-1.12%) |
Dec 17, 2015 | 51.42 | 51.61 | 50.52 | 50.64 | 2,042,260 | -0.76(-1.47%) |
Dec 16, 2015 | 50.90 | 51.59 | 50.49 | 51.40 | 2,159,645 | +0.96(+1.91%) |
Dec 15, 2015 | 50.96 | 51.03 | 50.36 | 50.43 | 2,182,077 | -0.09(-0.17%) |
Dec 14, 2015 | 50.11 | 50.55 | 50.03 | 50.52 | 2,278,476 | +0.48(+0.96%) |
Dec 11, 2015 | 50.60 | 50.69 | 49.98 | 50.03 | 1,777,964 | -1.11(-2.16%) |
Dec 10, 2015 | 51.00 | 51.47 | 50.92 | 51.14 | 2,526,235 | +0.08(+0.15%) |
Dec 09, 2015 | 50.56 | 51.86 | 50.56 | 51.07 | 1,933,589 | +0.16(+0.32%) |
Dec 08, 2015 | 51.65 | 51.77 | 50.89 | 50.90 | 1,328,309 | -1.21(-2.32%) |
Dec 07, 2015 | 51.98 | 52.22 | 51.71 | 52.11 | 1,066,176 | -0.19(-0.36%) |
Dec 04, 2015 | 51.80 | 52.50 | 51.63 | 52.30 | 1,855,326 | +0.57(+1.10%) |
Dec 03, 2015 | 52.79 | 52.96 | 51.32 | 51.74 | 1,449,910 | -1.03(-1.95%) |
Dec 02, 2015 | 53.42 | 53.50 | 52.71 | 52.77 | 1,399,768 | -0.74(-1.38%) |
Dec 01, 2015 | 53.46 | 53.75 | 53.19 | 53.50 | 1,265,910 | +0.20(+0.37%) |
Nov 30, 2015 | 53.61 | 53.82 | 53.24 | 53.31 | 1,647,270 | -0.38(-0.70%) |
Nov 27, 2015 | 53.34 | 53.79 | 53.29 | 53.68 | 452,057 | +0.38(+0.71%) |
Nov 25, 2015 | 53.34 | 53.31 | 53.31 | 53.31 | 1,293,968 | +0.00(+0.00%) |
Nov 24, 2015 | 52.98 | 53.46 | 52.66 | 53.31 | 1,246,757 | +0.14(+0.27%) |
Nov 23, 2015 | 53.01 | 53.29 | 52.89 | 53.17 | 743,010 | +0.09(+0.16%) |
Nov 20, 2015 | 52.92 | 53.39 | 52.77 | 53.08 | 979,254 | +0.41(+0.77%) |
Nov 19, 2015 | 52.83 | 52.93 | 52.53 | 52.67 | 1,130,532 | -0.13(-0.25%) |
Nov 18, 2015 | 51.48 | 52.86 | 51.29 | 52.81 | 1,173,315 | +1.60(+3.12%) |
Nov 17, 2015 | 51.86 | 52.06 | 51.07 | 51.21 | 1,188,240 | -0.62(-1.20%) |
Nov 16, 2015 | 50.75 | 51.84 | 50.57 | 51.83 | 1,014,050 | +1.08(+2.12%) |
Nov 13, 2015 | 50.86 | 51.34 | 50.73 | 50.76 | 927,047 | -0.31(-0.61%) |
Nov 12, 2015 | 52.20 | 52.45 | 51.01 | 51.07 | 1,370,099 | -1.59(-3.01%) |
Nov 11, 2015 | 53.14 | 53.31 | 52.61 | 52.66 | 1,024,959 | -0.19(-0.36%) |
Nov 10, 2015 | 52.63 | 52.96 | 52.11 | 52.84 | 735,409 | -0.05(-0.09%) |
Nov 09, 2015 | 52.90 | 53.05 | 52.33 | 52.89 | 899,697 | -0.18(-0.34%) |
Nov 06, 2015 | 53.10 | 53.42 | 52.66 | 53.07 | 785,597 | -0.26(-0.48%) |
Nov 05, 2015 | 53.00 | 53.65 | 52.99 | 53.33 | 1,024,600 | +0.28(+0.53%) |
Nov 04, 2015 | 52.71 | 53.35 | 52.61 | 53.04 | 1,577,447 | +0.43(+0.83%) |
Nov 03, 2015 | 52.24 | 52.84 | 52.09 | 52.61 | 1,427,308 | +0.26(+0.51%) |
Nov 02, 2015 | 51.81 | 52.59 | 51.68 | 52.34 | 1,130,940 | +0.59(+1.13%) |
Oct 30, 2015 | 51.81 | 52.28 | 51.60 | 51.76 | 2,311,664 | +0.13(+0.26%) |
Oct 29, 2015 | 51.50 | 52.33 | 51.50 | 51.63 | 2,399,155 | +0.43(+0.85%) |
Oct 28, 2015 | 50.71 | 51.23 | 50.38 | 51.19 | 1,945,245 | +0.43(+0.86%) |
Oct 27, 2015 | 50.72 | 51.41 | 49.39 | 50.76 | 4,348,887 | -2.40(-4.51%) |
Oct 26, 2015 | 52.83 | 53.37 | 52.74 | 53.16 | 2,974,490 | +0.42(+0.79%) |
Oct 23, 2015 | 52.97 | 53.01 | 52.24 | 52.74 | 1,456,119 | +0.22(+0.41%) |
Oct 22, 2015 | 51.81 | 53.00 | 51.77 | 52.52 | 1,488,735 | +0.95(+1.85%) |
Oct 21, 2015 | 51.76 | 52.44 | 51.49 | 51.57 | 1,038,941 | +0.02(+0.04%) |
Oct 20, 2015 | 51.08 | 51.96 | 50.92 | 51.55 | 1,557,595 | +0.30(+0.59%) |
Oct 19, 2015 | 50.95 | 51.31 | 50.70 | 51.25 | 840,346 | +0.17(+0.33%) |
Oct 16, 2015 | 51.46 | 51.46 | 50.55 | 51.08 | 1,199,660 | -0.41(-0.79%) |
Oct 15, 2015 | 51.31 | 51.55 | 50.62 | 51.48 | 994,594 | +0.40(+0.78%) |
Oct 14, 2015 | 51.74 | 51.84 | 50.98 | 51.09 | 1,539,734 | -0.77(-1.49%) |
Oct 13, 2015 | 52.18 | 52.43 | 51.66 | 51.86 | 1,804,370 | -0.80(-1.52%) |
Oct 12, 2015 | 52.82 | 53.00 | 52.55 | 52.66 | 1,075,232 | -0.23(-0.43%) |
Oct 09, 2015 | 52.81 | 53.23 | 52.69 | 52.89 | 1,112,775 | +0.10(+0.20%) |
Oct 08, 2015 | 51.86 | 52.83 | 51.69 | 52.79 | 1,158,575 | +0.72(+1.38%) |
Oct 07, 2015 | 51.76 | 52.54 | 51.45 | 52.07 | 1,063,389 | +0.65(+1.27%) |
Oct 06, 2015 | 51.59 | 52.03 | 51.21 | 51.42 | 999,822 | -0.25(-0.49%) |
Oct 05, 2015 | 50.90 | 51.72 | 50.03 | 51.67 | 1,234,796 | +1.37(+2.72%) |
Oct 02, 2015 | 48.12 | 50.31 | 48.12 | 50.30 | 1,133,600 | +1.34(+2.74%) |
Oct 01, 2015 | 49.50 | 49.73 | 48.26 | 48.96 | 1,805,159 | -0.43(-0.88%) |
Sep 30, 2015 | 48.83 | 49.46 | 48.75 | 49.40 | 2,501,278 | +1.12(+2.33%) |
Sep 29, 2015 | 48.20 | 48.61 | 47.88 | 48.27 | 992,411 | +0.28(+0.59%) |
Sep 28, 2015 | 48.66 | 48.77 | 47.85 | 47.99 | 1,887,125 | -1.12(-2.29%) |
Sep 25, 2015 | 49.16 | 49.34 | 48.81 | 49.11 | 1,355,272 | +0.47(+0.97%) |
Sep 24, 2015 | 48.20 | 48.72 | 47.81 | 48.64 | 2,334,176 | -0.04(-0.08%) |
Sep 23, 2015 | 48.76 | 48.92 | 48.45 | 48.68 | 1,312,010 | +0.03(+0.06%) |
Sep 22, 2015 | 48.50 | 48.81 | 48.07 | 48.65 | 1,592,549 | -0.60(-1.23%) |
Sep 21, 2015 | 49.39 | 49.62 | 49.02 | 49.26 | 938,635 | +0.01(+0.02%) |
Sep 18, 2015 | 49.75 | 49.92 | 49.12 | 49.25 | 1,563,467 | -1.27(-2.50%) |
Sep 17, 2015 | 50.83 | 51.47 | 50.44 | 50.51 | 979,723 | -0.25(-0.50%) |
Sep 16, 2015 | 50.37 | 50.86 | 50.27 | 50.77 | 952,657 | +0.36(+0.71%) |
Sep 15, 2015 | 49.94 | 50.52 | 49.73 | 50.41 | 729,240 | +0.67(+1.35%) |
Sep 14, 2015 | 50.12 | 50.46 | 49.44 | 49.74 | 808,802 | -0.42(-0.85%) |
Sep 11, 2015 | 49.75 | 50.16 | 49.39 | 50.16 | 738,343 | +0.27(+0.55%) |
Sep 10, 2015 | 49.96 | 50.20 | 49.54 | 49.89 | 720,213 | -0.06(-0.11%) |
Sep 09, 2015 | 51.05 | 51.22 | 49.83 | 49.95 | 792,667 | -0.59(-1.17%) |
Sep 08, 2015 | 49.91 | 50.58 | 49.63 | 50.54 | 1,268,405 | +1.59(+3.25%) |
Sep 04, 2015 | 49.04 | 48.95 | 48.95 | 48.95 | 1,130,758 | -0.80(-1.61%) |
Sep 03, 2015 | 49.76 | 50.27 | 49.56 | 49.75 | 1,262,513 | +0.05(+0.09%) |
Sep 02, 2015 | 49.44 | 49.73 | 48.80 | 49.70 | 2,180,877 | +0.84(+1.72%) |
Sep 01, 2015 | 49.63 | 49.85 | 48.56 | 48.86 | 1,810,340 | -1.87(-3.68%) |
Aug 31, 2015 | 51.34 | 51.34 | 50.57 | 50.73 | 2,028,730 | -0.90(-1.73%) |
Aug 28, 2015 | 51.30 | 51.93 | 51.07 | 51.62 | 1,927,240 | +0.03(+0.05%) |
Aug 27, 2015 | 50.71 | 51.60 | 50.38 | 51.60 | 1,649,372 | +1.44(+2.88%) |
Aug 26, 2015 | 49.67 | 50.33 | 48.89 | 50.15 | 2,733,544 | +1.62(+3.34%) |
Aug 25, 2015 | 50.83 | 50.95 | 48.52 | 48.53 | 1,876,721 | -1.03(-2.07%) |
Aug 24, 2015 | 47.89 | 50.15 | 47.65 | 49.56 | 3,922,549 | -1.19(-2.34%) |
Aug 21, 2015 | 51.50 | 51.84 | 50.74 | 50.75 | 1,854,664 | -1.15(-2.22%) |
Aug 20, 2015 | 52.92 | 52.92 | 51.90 | 51.90 | 1,050,454 | -1.39(-2.62%) |
Aug 19, 2015 | 53.76 | 53.86 | 53.01 | 53.29 | 1,102,860 | -0.90(-1.67%) |
Aug 18, 2015 | 54.15 | 54.36 | 54.04 | 54.20 | 1,410,811 | +0.00(+0.00%) |
Aug 17, 2015 | 53.22 | 54.23 | 52.82 | 54.20 | 1,430,608 | +0.79(+1.48%) |
Aug 14, 2015 | 52.75 | 53.48 | 52.66 | 53.41 | 1,121,052 | +0.57(+1.09%) |
Aug 13, 2015 | 52.16 | 53.10 | 52.09 | 52.83 | 1,038,799 | +0.53(+1.01%) |
Aug 12, 2015 | 51.44 | 52.43 | 51.44 | 52.30 | 1,303,004 | -0.13(-0.25%) |
Aug 11, 2015 | 52.09 | 52.61 | 52.07 | 52.43 | 1,302,922 | -0.42(-0.80%) |
Aug 10, 2015 | 52.15 | 53.00 | 52.14 | 52.86 | 1,674,298 | +1.07(+2.07%) |
Aug 07, 2015 | 51.68 | 52.00 | 51.54 | 51.78 | 1,388,672 | -0.09(-0.18%) |
Aug 06, 2015 | 51.02 | 52.04 | 51.02 | 51.88 | 2,379,868 | +0.76(+1.49%) |
Aug 05, 2015 | 50.81 | 51.86 | 50.81 | 51.11 | 1,157,924 | +0.49(+0.97%) |
Aug 04, 2015 | 50.06 | 51.58 | 49.90 | 50.62 | 2,274,401 | +0.40(+0.79%) |
Aug 03, 2015 | 50.12 | 50.28 | 49.63 | 50.23 | 1,865,077 | +0.23(+0.45%) |
Jul 31, 2015 | 50.45 | 50.45 | 49.90 | 50.00 | 1,738,103 | -0.29(-0.58%) |
Jul 30, 2015 | 50.13 | 50.38 | 49.96 | 50.29 | 1,294,531 | +0.02(+0.04%) |
Jul 29, 2015 | 49.67 | 50.40 | 49.35 | 50.28 | 2,060,299 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,274 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.33 | 48.96 | 49.02 | 2,551,346 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,288 | -1.13(-2.18%) |
Jul 23, 2015 | 51.96 | 52.59 | 51.93 | 51.98 | 1,343,829 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.97 | 51.37 | 51.85 | 1,219,756 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.48 | 51.55 | 1,040,746 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.93 | 564,711 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.12 | 51.58 | 51.71 | 582,885 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.43 | 51.82 | 52.11 | 690,347 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.61 | 51.81 | 51.88 | 939,588 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,772 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,482 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.93 | 1,341,226 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,241 | +0.50(+0.99%) |
Jul 08, 2015 | 51.31 | 51.48 | 50.38 | 50.69 | 1,538,351 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,880 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.15 | 51.34 | 1,251,637 | -1.02(-1.94%) |
Jul 02, 2015 | 52.63 | 52.36 | 52.36 | 52.36 | 1,657,413 | +0.05(+0.09%) |
Jul 01, 2015 | 51.96 | 52.41 | 51.72 | 52.31 | 2,143,212 | +0.68(+1.31%) |
Jun 30, 2015 | 51.62 | 51.80 | 51.16 | 51.63 | 1,703,162 | +0.70(+1.37%) |
Jun 29, 2015 | 51.14 | 51.56 | 50.90 | 50.94 | 1,955,832 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.96 | 50.71 | 51.94 | 2,263,374 | +1.23(+2.44%) |
Jun 25, 2015 | 50.97 | 51.04 | 50.58 | 50.71 | 931,878 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.48 | 50.83 | 50.96 | 916,635 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.30 | 51.55 | 726,204 | -0.06(-0.11%) |
Jun 22, 2015 | 51.80 | 51.85 | 51.44 | 51.60 | 683,082 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,819 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.10 | 51.35 | 51.93 | 961,394 | +0.65(+1.27%) |
Jun 17, 2015 | 51.27 | 51.46 | 50.89 | 51.28 | 656,008 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.62 | 51.18 | 666,051 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.78 | 50.97 | 804,000 | -0.64(-1.24%) |
Jun 12, 2015 | 51.45 | 52.11 | 51.29 | 51.61 | 1,140,618 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.16 | 51.59 | 1,166,133 | +0.28(+0.55%) |
Jun 10, 2015 | 50.81 | 51.39 | 50.64 | 51.30 | 565,386 | +0.73(+1.45%) |
Jun 09, 2015 | 50.82 | 51.01 | 50.56 | 50.57 | 607,911 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.48 | 50.80 | 1,326,122 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,375 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.86 | 50.16 | 1,237,329 | -0.77(-1.52%) |
Jun 03, 2015 | 50.84 | 51.15 | 50.71 | 50.93 | 784,337 | +0.08(+0.15%) |
Jun 02, 2015 | 50.33 | 51.13 | 50.08 | 50.85 | 792,416 | +0.32(+0.63%) |
Jun 01, 2015 | 50.80 | 50.80 | 50.20 | 50.53 | 725,927 | -0.06(-0.11%) |
May 29, 2015 | 50.93 | 51.01 | 50.23 | 50.59 | 1,723,200 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.13 | 50.73 | 50.97 | 656,608 | -0.19(-0.37%) |
May 27, 2015 | 50.65 | 51.25 | 50.65 | 51.16 | 797,904 | +0.44(+0.87%) |
May 26, 2015 | 51.28 | 51.28 | 50.54 | 50.72 | 784,298 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,879 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.95 | 51.57 | 51.71 | 681,059 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.80 | 51.45 | 51.70 | 790,783 | -0.02(-0.04%) |
May 19, 2015 | 52.08 | 52.21 | 51.49 | 51.72 | 712,360 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.28 | 51.81 | 52.11 | 1,561,899 | +0.00(+0.00%) |
May 15, 2015 | 52.10 | 52.19 | 51.72 | 52.11 | 1,497,898 | +0.15(+0.29%) |
May 14, 2015 | 51.44 | 52.08 | 51.22 | 51.96 | 1,130,896 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.13 | 2,122,934 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,794 | +0.40(+0.79%) |
May 11, 2015 | 49.72 | 49.90 | 49.56 | 49.75 | 753,848 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,645 | +0.58(+1.19%) |
May 07, 2015 | 49.09 | 49.50 | 48.94 | 49.21 | 823,636 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.90 | 49.19 | 1,334,517 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.53 | 49.64 | 49.76 | 1,662,825 | -0.38(-0.75%) |
May 04, 2015 | 49.69 | 50.41 | 49.69 | 50.14 | 1,430,509 | +0.52(+1.04%) |