Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.11 | 51.31 | 50.20 | 50.54 | 1,311,775 | -0.63(-1.24%) |
Apr 28, 2016 | 51.77 | 51.93 | 50.68 | 51.17 | 2,924,437 | -0.14(-0.26%) |
Apr 27, 2016 | 52.43 | 52.59 | 50.57 | 51.31 | 2,926,433 | -3.89(-7.06%) |
Apr 26, 2016 | 55.35 | 55.35 | 54.70 | 55.20 | 1,708,184 | -0.19(-0.34%) |
Apr 25, 2016 | 54.96 | 55.46 | 54.82 | 55.39 | 1,375,546 | +0.40(+0.72%) |
Apr 22, 2016 | 54.73 | 55.00 | 54.28 | 54.99 | 1,049,329 | +0.25(+0.46%) |
Apr 21, 2016 | 53.87 | 54.81 | 53.87 | 54.74 | 1,345,571 | +0.38(+0.70%) |
Apr 20, 2016 | 53.95 | 54.69 | 53.78 | 54.36 | 756,501 | +0.32(+0.59%) |
Apr 19, 2016 | 54.28 | 54.33 | 53.51 | 54.04 | 769,535 | -0.21(-0.38%) |
Apr 18, 2016 | 53.84 | 54.53 | 53.84 | 54.25 | 573,548 | +0.14(+0.25%) |
Apr 15, 2016 | 53.74 | 54.12 | 53.31 | 54.12 | 734,666 | +0.26(+0.49%) |
Apr 14, 2016 | 54.43 | 54.70 | 53.81 | 53.85 | 791,852 | -0.66(-1.21%) |
Apr 13, 2016 | 53.99 | 54.66 | 53.99 | 54.51 | 823,395 | +0.71(+1.31%) |
Apr 12, 2016 | 53.30 | 53.88 | 53.12 | 53.81 | 538,736 | +0.62(+1.18%) |
Apr 11, 2016 | 53.17 | 53.48 | 52.99 | 53.18 | 493,739 | +0.13(+0.24%) |
Apr 08, 2016 | 53.31 | 53.57 | 52.88 | 53.06 | 587,576 | -0.38(-0.71%) |
Apr 07, 2016 | 53.54 | 53.96 | 53.10 | 53.44 | 1,240,932 | -0.47(-0.87%) |
Apr 06, 2016 | 52.63 | 53.98 | 52.63 | 53.91 | 923,877 | +1.21(+2.30%) |
Apr 05, 2016 | 52.55 | 53.02 | 52.24 | 52.69 | 1,189,549 | -0.54(-1.02%) |
Apr 04, 2016 | 53.20 | 53.43 | 52.79 | 53.24 | 1,379,221 | -0.19(-0.36%) |
Apr 01, 2016 | 52.25 | 53.45 | 51.92 | 53.43 | 994,576 | +1.06(+2.02%) |
Mar 31, 2016 | 51.48 | 52.72 | 51.48 | 52.37 | 1,258,440 | +0.84(+1.63%) |
Mar 30, 2016 | 51.29 | 51.83 | 50.96 | 51.53 | 834,403 | +0.57(+1.12%) |
Mar 29, 2016 | 50.73 | 51.03 | 50.09 | 50.96 | 1,645,471 | +0.26(+0.52%) |
Mar 28, 2016 | 50.47 | 50.82 | 50.28 | 50.69 | 1,385,912 | +0.45(+0.90%) |
Mar 24, 2016 | 50.52 | 50.24 | 50.24 | 50.24 | 878,648 | -0.80(-1.56%) |
Mar 23, 2016 | 51.01 | 51.65 | 50.58 | 51.04 | 1,769,289 | -0.02(-0.04%) |
Mar 22, 2016 | 50.63 | 51.16 | 50.54 | 51.05 | 1,271,307 | +0.16(+0.32%) |
Mar 21, 2016 | 50.84 | 51.28 | 50.65 | 50.89 | 1,000,299 | -0.14(-0.27%) |
Mar 18, 2016 | 50.56 | 51.28 | 50.48 | 51.03 | 1,818,647 | +0.31(+0.61%) |
Mar 17, 2016 | 51.70 | 51.97 | 50.50 | 50.72 | 1,669,587 | -1.18(-2.27%) |
Mar 16, 2016 | 52.69 | 52.69 | 51.40 | 51.90 | 1,327,065 | -1.34(-2.52%) |
Mar 15, 2016 | 53.13 | 53.41 | 52.82 | 53.24 | 725,153 | -0.28(-0.52%) |
Mar 14, 2016 | 54.25 | 54.25 | 53.36 | 53.52 | 745,357 | -1.15(-2.10%) |
Mar 11, 2016 | 53.68 | 54.79 | 53.65 | 54.67 | 1,345,825 | +1.41(+2.65%) |
Mar 10, 2016 | 52.65 | 53.48 | 52.46 | 53.26 | 1,968,179 | +0.73(+1.40%) |
Mar 09, 2016 | 52.60 | 52.62 | 52.45 | 52.52 | 884,550 | +0.04(+0.07%) |
Mar 08, 2016 | 52.34 | 52.70 | 52.24 | 52.49 | 1,115,890 | -0.14(-0.26%) |
Mar 07, 2016 | 52.30 | 52.86 | 52.08 | 52.62 | 2,104,989 | +0.23(+0.43%) |
Mar 04, 2016 | 52.17 | 52.56 | 52.03 | 52.40 | 791,971 | +0.38(+0.73%) |
Mar 03, 2016 | 52.09 | 52.56 | 51.62 | 52.01 | 1,047,026 | +0.16(+0.31%) |
Mar 02, 2016 | 51.63 | 51.95 | 51.46 | 51.85 | 753,472 | -0.07(-0.14%) |
Mar 01, 2016 | 51.86 | 52.15 | 51.53 | 51.92 | 920,698 | +0.38(+0.74%) |
Feb 29, 2016 | 52.40 | 52.83 | 51.49 | 51.54 | 886,991 | -0.75(-1.44%) |
Feb 26, 2016 | 52.23 | 52.66 | 52.01 | 52.30 | 1,077,030 | +0.31(+0.59%) |
Feb 25, 2016 | 52.53 | 52.53 | 51.82 | 51.99 | 1,181,639 | -0.35(-0.67%) |
Feb 24, 2016 | 51.90 | 52.50 | 51.47 | 52.34 | 1,104,327 | -0.18(-0.34%) |
Feb 23, 2016 | 53.06 | 53.35 | 51.88 | 52.52 | 2,058,319 | -1.15(-2.14%) |
Feb 22, 2016 | 53.86 | 54.02 | 53.55 | 53.67 | 672,503 | +0.33(+0.61%) |
Feb 19, 2016 | 53.56 | 53.56 | 53.08 | 53.35 | 591,697 | -0.27(-0.51%) |
Feb 18, 2016 | 53.81 | 54.22 | 53.51 | 53.62 | 861,571 | -0.05(-0.08%) |
Feb 17, 2016 | 53.90 | 54.03 | 53.44 | 53.66 | 909,049 | +0.20(+0.37%) |
Feb 16, 2016 | 52.71 | 53.73 | 52.67 | 53.46 | 1,080,136 | +1.04(+1.99%) |
Feb 12, 2016 | 51.93 | 52.42 | 52.42 | 52.42 | 913,759 | +0.69(+1.33%) |
Feb 11, 2016 | 51.38 | 52.14 | 50.87 | 51.73 | 1,600,314 | -0.56(-1.07%) |
Feb 10, 2016 | 52.13 | 53.37 | 51.80 | 52.30 | 2,083,748 | +0.51(+0.98%) |
Feb 09, 2016 | 50.71 | 52.20 | 50.57 | 51.79 | 1,574,625 | +0.40(+0.78%) |
Feb 08, 2016 | 51.25 | 51.54 | 50.82 | 51.39 | 995,158 | -0.34(-0.66%) |
Feb 05, 2016 | 52.36 | 52.78 | 51.63 | 51.73 | 1,160,117 | -0.36(-0.69%) |
Feb 04, 2016 | 51.61 | 52.25 | 51.28 | 52.09 | 1,956,910 | +0.22(+0.42%) |
Feb 03, 2016 | 51.84 | 52.12 | 51.36 | 51.88 | 2,123,354 | +0.48(+0.93%) |
Feb 02, 2016 | 51.35 | 51.62 | 51.05 | 51.40 | 869,775 | -0.16(-0.31%) |
Feb 01, 2016 | 51.15 | 51.82 | 50.72 | 51.56 | 1,169,114 | +0.48(+0.93%) |
Jan 29, 2016 | 51.08 | 51.53 | 50.80 | 51.08 | 1,893,961 | +0.41(+0.80%) |
Jan 28, 2016 | 52.21 | 52.27 | 50.43 | 50.68 | 1,648,793 | -1.19(-2.29%) |
Jan 27, 2016 | 53.16 | 53.46 | 51.68 | 51.87 | 1,249,868 | -1.31(-2.46%) |
Jan 26, 2016 | 52.88 | 53.23 | 52.52 | 53.17 | 1,397,284 | +0.32(+0.61%) |
Jan 25, 2016 | 52.07 | 53.74 | 51.98 | 52.85 | 2,081,899 | +0.98(+1.89%) |
Jan 22, 2016 | 51.91 | 54.06 | 51.70 | 51.87 | 4,493,516 | +3.18(+6.53%) |
Jan 21, 2016 | 48.54 | 49.68 | 48.00 | 48.69 | 2,071,106 | +0.25(+0.52%) |
Jan 20, 2016 | 47.75 | 48.75 | 47.18 | 48.43 | 2,887,555 | +0.09(+0.19%) |
Jan 19, 2016 | 47.44 | 48.52 | 47.39 | 48.34 | 2,174,072 | +0.33(+0.69%) |
Jan 15, 2016 | 47.90 | 48.01 | 48.01 | 48.01 | 1,560,693 | -0.79(-1.62%) |
Jan 14, 2016 | 47.96 | 48.89 | 47.57 | 48.80 | 1,330,084 | +0.95(+1.98%) |
Jan 13, 2016 | 48.32 | 48.52 | 47.78 | 47.86 | 1,427,559 | -0.01(-0.02%) |
Jan 12, 2016 | 47.45 | 47.99 | 47.21 | 47.87 | 1,113,929 | +0.73(+1.55%) |
Jan 11, 2016 | 46.99 | 47.44 | 46.80 | 47.14 | 1,474,479 | +0.18(+0.38%) |
Jan 08, 2016 | 46.98 | 47.39 | 46.78 | 46.96 | 1,337,227 | +0.23(+0.50%) |
Jan 07, 2016 | 45.78 | 46.87 | 45.74 | 46.72 | 1,514,929 | +0.41(+0.89%) |
Jan 06, 2016 | 46.55 | 46.75 | 46.03 | 46.31 | 1,415,042 | -0.94(-1.98%) |
Jan 05, 2016 | 47.04 | 47.77 | 47.16 | 47.25 | 722,958 | +0.21(+0.44%) |
Jan 04, 2016 | 47.72 | 47.72 | 46.58 | 47.04 | 1,499,357 | -1.33(-2.76%) |
Dec 31, 2015 | 48.83 | 48.37 | 48.37 | 48.37 | 602,589 | -0.61(-1.25%) |
Dec 30, 2015 | 49.27 | 49.56 | 48.92 | 48.98 | 575,022 | -0.12(-0.24%) |
Dec 29, 2015 | 49.13 | 49.46 | 48.97 | 49.10 | 772,686 | +0.34(+0.70%) |
Dec 28, 2015 | 48.58 | 48.76 | 48.47 | 48.76 | 681,401 | +0.18(+0.37%) |
Dec 24, 2015 | 48.72 | 48.58 | 48.58 | 48.58 | 285,699 | -0.18(-0.37%) |
Dec 23, 2015 | 48.52 | 49.10 | 48.24 | 48.76 | 1,054,967 | +0.52(+1.08%) |
Dec 22, 2015 | 48.18 | 48.35 | 47.56 | 48.24 | 1,147,492 | +0.57(+1.19%) |
Dec 21, 2015 | 48.83 | 48.84 | 47.39 | 47.67 | 1,302,850 | -0.98(-2.02%) |
Dec 18, 2015 | 49.72 | 49.95 | 48.62 | 48.65 | 2,299,664 | -1.07(-2.16%) |
Dec 17, 2015 | 50.21 | 50.45 | 49.69 | 49.72 | 3,422,396 | -0.85(-1.67%) |
Dec 16, 2015 | 50.57 | 51.19 | 50.25 | 50.57 | 2,060,474 | +0.38(+0.75%) |
Dec 15, 2015 | 50.69 | 50.85 | 49.83 | 50.19 | 2,071,037 | +0.05(+0.09%) |
Dec 14, 2015 | 49.80 | 50.41 | 49.68 | 50.15 | 983,006 | +0.32(+0.63%) |
Dec 11, 2015 | 49.80 | 50.08 | 49.55 | 49.83 | 1,312,571 | -0.33(-0.66%) |
Dec 10, 2015 | 49.89 | 50.45 | 49.75 | 50.16 | 1,358,950 | +0.56(+1.13%) |
Dec 09, 2015 | 50.29 | 50.30 | 49.45 | 49.61 | 1,613,692 | -1.23(-2.41%) |
Dec 08, 2015 | 50.17 | 51.23 | 49.85 | 50.83 | 1,501,080 | -0.10(-0.19%) |
Dec 07, 2015 | 51.34 | 51.35 | 50.74 | 50.93 | 1,678,035 | -1.14(-2.20%) |
Dec 04, 2015 | 52.49 | 52.96 | 52.05 | 52.07 | 986,753 | -0.47(-0.89%) |
Dec 03, 2015 | 53.63 | 53.98 | 52.34 | 52.54 | 1,074,340 | -1.41(-2.62%) |
Dec 02, 2015 | 53.79 | 54.37 | 53.16 | 53.96 | 1,137,690 | -0.04(-0.07%) |
Dec 01, 2015 | 53.94 | 54.02 | 53.05 | 53.99 | 994,935 | +0.32(+0.60%) |
Nov 30, 2015 | 53.98 | 54.32 | 53.53 | 53.67 | 994,901 | -0.41(-0.75%) |
Nov 27, 2015 | 53.74 | 54.16 | 53.64 | 54.07 | 295,788 | +0.43(+0.81%) |
Nov 25, 2015 | 53.25 | 53.64 | 53.64 | 53.64 | 501,251 | +0.41(+0.76%) |
Nov 24, 2015 | 52.46 | 53.58 | 52.39 | 53.24 | 1,522,127 | +0.58(+1.09%) |
Nov 23, 2015 | 52.69 | 52.90 | 52.43 | 52.66 | 702,125 | -0.60(-1.13%) |
Nov 20, 2015 | 52.62 | 53.31 | 52.62 | 53.26 | 488,489 | +0.79(+1.51%) |
Nov 19, 2015 | 52.37 | 52.56 | 52.36 | 52.47 | 503,191 | +0.09(+0.17%) |
Nov 18, 2015 | 51.98 | 52.43 | 51.35 | 52.38 | 558,067 | +0.50(+0.97%) |
Nov 17, 2015 | 51.50 | 52.02 | 51.44 | 51.88 | 532,669 | +0.41(+0.79%) |
Nov 16, 2015 | 51.18 | 51.49 | 50.85 | 51.47 | 592,700 | +0.10(+0.19%) |
Nov 13, 2015 | 51.10 | 51.49 | 50.59 | 51.37 | 700,025 | -0.04(-0.07%) |
Nov 12, 2015 | 51.84 | 51.90 | 51.31 | 51.41 | 930,284 | -0.91(-1.73%) |
Nov 11, 2015 | 51.89 | 52.53 | 51.83 | 52.31 | 729,608 | +0.42(+0.81%) |
Nov 10, 2015 | 51.65 | 51.91 | 51.43 | 51.89 | 699,802 | -0.06(-0.12%) |
Nov 09, 2015 | 51.98 | 52.21 | 51.62 | 51.95 | 905,703 | -0.35(-0.67%) |
Nov 06, 2015 | 51.99 | 52.39 | 51.62 | 52.30 | 561,959 | -0.11(-0.21%) |
Nov 05, 2015 | 52.30 | 52.49 | 51.84 | 52.41 | 416,503 | -0.04(-0.09%) |
Nov 04, 2015 | 52.74 | 52.74 | 52.04 | 52.46 | 777,359 | -0.03(-0.05%) |
Nov 03, 2015 | 52.06 | 52.79 | 51.81 | 52.48 | 593,772 | +0.30(+0.58%) |
Nov 02, 2015 | 51.67 | 52.29 | 51.32 | 52.18 | 512,862 | +0.55(+1.06%) |
Oct 30, 2015 | 51.59 | 51.76 | 51.28 | 51.63 | 941,380 | +0.27(+0.52%) |
Oct 29, 2015 | 51.21 | 51.54 | 51.05 | 51.36 | 698,145 | -0.35(-0.68%) |
Oct 28, 2015 | 50.99 | 51.72 | 50.11 | 51.71 | 737,364 | +0.26(+0.51%) |
Oct 27, 2015 | 50.61 | 51.47 | 50.57 | 51.45 | 834,402 | +1.05(+2.08%) |
Oct 26, 2015 | 50.19 | 50.65 | 49.97 | 50.40 | 774,080 | -0.01(-0.02%) |
Oct 23, 2015 | 50.48 | 51.92 | 49.95 | 50.41 | 1,556,691 | +0.67(+1.35%) |
Oct 22, 2015 | 50.24 | 50.31 | 49.56 | 49.74 | 1,308,740 | -0.64(-1.26%) |
Oct 21, 2015 | 49.97 | 50.48 | 49.50 | 50.38 | 1,410,727 | -0.22(-0.44%) |
Oct 20, 2015 | 51.22 | 51.35 | 50.32 | 50.60 | 1,246,680 | -1.28(-2.47%) |
Oct 19, 2015 | 50.46 | 51.98 | 50.41 | 51.88 | 1,002,424 | +1.25(+2.46%) |
Oct 16, 2015 | 50.59 | 51.01 | 50.34 | 50.64 | 387,168 | +0.15(+0.30%) |
Oct 15, 2015 | 49.61 | 50.50 | 49.54 | 50.49 | 677,108 | +0.97(+1.95%) |
Oct 14, 2015 | 49.07 | 49.71 | 49.04 | 49.52 | 656,665 | +0.65(+1.34%) |
Oct 13, 2015 | 48.70 | 49.01 | 48.45 | 48.86 | 699,164 | -0.03(-0.05%) |
Oct 12, 2015 | 48.43 | 48.96 | 48.27 | 48.89 | 321,979 | +0.22(+0.46%) |
Oct 09, 2015 | 48.26 | 49.03 | 48.15 | 48.67 | 505,429 | +0.35(+0.72%) |
Oct 08, 2015 | 48.03 | 48.38 | 47.83 | 48.32 | 677,809 | -0.14(-0.30%) |
Oct 07, 2015 | 47.74 | 48.49 | 47.50 | 48.46 | 867,153 | +1.03(+2.17%) |
Oct 06, 2015 | 47.03 | 47.56 | 46.63 | 47.43 | 826,508 | +0.23(+0.49%) |
Oct 05, 2015 | 46.72 | 47.50 | 46.67 | 47.20 | 602,319 | +0.89(+1.92%) |
Oct 02, 2015 | 45.41 | 46.31 | 45.33 | 46.31 | 562,004 | +0.38(+0.82%) |
Oct 01, 2015 | 45.67 | 45.99 | 45.24 | 45.93 | 1,137,574 | +0.26(+0.57%) |
Sep 30, 2015 | 45.77 | 46.08 | 45.23 | 45.67 | 1,415,616 | +0.30(+0.67%) |
Sep 29, 2015 | 44.25 | 45.48 | 44.14 | 45.37 | 1,081,541 | +1.07(+2.41%) |
Sep 28, 2015 | 45.01 | 45.15 | 44.01 | 44.30 | 1,093,054 | -0.98(-2.16%) |
Sep 25, 2015 | 46.35 | 46.46 | 44.83 | 45.28 | 1,023,640 | -1.08(-2.32%) |
Sep 24, 2015 | 44.49 | 46.43 | 44.49 | 46.35 | 1,317,886 | +1.77(+3.98%) |
Sep 23, 2015 | 44.60 | 45.28 | 44.48 | 44.58 | 406,435 | -0.04(-0.10%) |
Sep 22, 2015 | 44.81 | 44.90 | 44.11 | 44.62 | 538,926 | -0.43(-0.95%) |
Sep 21, 2015 | 45.92 | 46.47 | 45.04 | 45.05 | 701,056 | -0.65(-1.43%) |
Sep 18, 2015 | 45.48 | 45.98 | 45.32 | 45.71 | 1,317,199 | -0.22(-0.49%) |
Sep 17, 2015 | 45.49 | 46.51 | 45.45 | 45.93 | 664,227 | +0.31(+0.69%) |
Sep 16, 2015 | 45.56 | 45.71 | 45.28 | 45.62 | 706,050 | +0.00(+0.00%) |
Sep 15, 2015 | 45.61 | 45.74 | 45.22 | 45.62 | 860,390 | -0.04(-0.10%) |
Sep 14, 2015 | 46.02 | 46.02 | 45.51 | 45.66 | 1,050,122 | -0.47(-1.03%) |
Sep 11, 2015 | 45.13 | 46.48 | 45.03 | 46.14 | 938,560 | +0.68(+1.50%) |
Sep 10, 2015 | 44.87 | 45.74 | 44.73 | 45.46 | 906,579 | +0.28(+0.62%) |
Sep 09, 2015 | 46.49 | 46.51 | 45.07 | 45.18 | 831,726 | -1.34(-2.89%) |
Sep 08, 2015 | 46.60 | 46.60 | 45.92 | 46.52 | 777,356 | +0.66(+1.45%) |
Sep 04, 2015 | 45.76 | 45.86 | 45.86 | 45.86 | 570,718 | -0.41(-0.89%) |
Sep 03, 2015 | 46.60 | 46.99 | 46.23 | 46.27 | 502,544 | -0.25(-0.54%) |
Sep 02, 2015 | 46.03 | 46.52 | 45.64 | 46.52 | 677,155 | +1.04(+2.29%) |
Sep 01, 2015 | 45.53 | 45.91 | 45.00 | 45.48 | 1,510,553 | -1.07(-2.29%) |
Aug 31, 2015 | 46.97 | 47.26 | 46.45 | 46.55 | 727,169 | -0.48(-1.01%) |
Aug 28, 2015 | 46.34 | 47.08 | 46.19 | 47.03 | 592,223 | +0.73(+1.59%) |
Aug 27, 2015 | 46.69 | 46.79 | 45.74 | 46.29 | 1,139,867 | -0.14(-0.31%) |
Aug 26, 2015 | 46.17 | 46.43 | 45.26 | 46.43 | 1,115,883 | +1.16(+2.55%) |
Aug 25, 2015 | 45.48 | 46.24 | 44.82 | 45.28 | 1,348,144 | +0.88(+1.98%) |
Aug 24, 2015 | 44.89 | 46.05 | 43.91 | 44.40 | 2,029,986 | -2.65(-5.64%) |
Aug 21, 2015 | 47.90 | 48.15 | 47.03 | 47.05 | 947,771 | -1.28(-2.65%) |
Aug 20, 2015 | 48.36 | 48.95 | 47.94 | 48.33 | 937,370 | -0.47(-0.97%) |
Aug 19, 2015 | 49.02 | 49.07 | 48.28 | 48.81 | 517,804 | -0.39(-0.78%) |
Aug 18, 2015 | 49.40 | 49.85 | 49.18 | 49.19 | 568,853 | -0.10(-0.20%) |
Aug 17, 2015 | 49.51 | 49.95 | 48.98 | 49.29 | 1,022,220 | -0.49(-0.98%) |
Aug 14, 2015 | 49.03 | 49.82 | 48.99 | 49.78 | 411,972 | +0.49(+0.99%) |
Aug 13, 2015 | 48.81 | 49.60 | 48.73 | 49.29 | 417,094 | +0.11(+0.22%) |
Aug 12, 2015 | 48.87 | 49.24 | 48.42 | 49.19 | 704,215 | +0.02(+0.04%) |
Aug 11, 2015 | 48.95 | 49.66 | 48.77 | 49.17 | 574,538 | -0.25(-0.51%) |
Aug 10, 2015 | 49.21 | 49.56 | 49.15 | 49.42 | 798,831 | +0.50(+1.02%) |
Aug 07, 2015 | 48.90 | 49.14 | 48.14 | 48.92 | 988,819 | +0.04(+0.09%) |
Aug 06, 2015 | 49.79 | 50.19 | 48.45 | 48.87 | 991,778 | -0.64(-1.30%) |
Aug 05, 2015 | 49.90 | 50.00 | 49.23 | 49.52 | 917,957 | -0.31(-0.63%) |
Aug 04, 2015 | 50.61 | 50.84 | 49.50 | 49.83 | 1,538,324 | +0.45(+0.90%) |
Aug 03, 2015 | 51.42 | 51.69 | 49.20 | 49.38 | 1,502,884 | -2.27(-4.40%) |
Jul 31, 2015 | 50.36 | 52.43 | 50.36 | 51.66 | 2,263,130 | +1.63(+3.26%) |
Jul 30, 2015 | 49.03 | 50.15 | 49.03 | 50.02 | 1,208,772 | +0.18(+0.36%) |
Jul 29, 2015 | 50.27 | 50.32 | 49.31 | 49.85 | 1,207,967 | -0.70(-1.38%) |
Jul 28, 2015 | 49.56 | 50.80 | 49.22 | 50.54 | 1,190,849 | +1.36(+2.77%) |
Jul 27, 2015 | 49.87 | 50.23 | 49.06 | 49.18 | 882,559 | -0.67(-1.34%) |
Jul 24, 2015 | 50.02 | 50.50 | 49.76 | 49.85 | 868,252 | -0.31(-0.62%) |
Jul 23, 2015 | 50.46 | 50.46 | 50.07 | 50.16 | 1,072,548 | -0.25(-0.50%) |
Jul 22, 2015 | 50.59 | 50.59 | 50.11 | 50.41 | 1,058,783 | -0.19(-0.37%) |
Jul 21, 2015 | 50.92 | 50.99 | 50.40 | 50.59 | 752,690 | -0.32(-0.63%) |
Jul 20, 2015 | 51.23 | 51.23 | 50.68 | 50.92 | 716,549 | -0.20(-0.38%) |
Jul 17, 2015 | 51.50 | 51.50 | 51.01 | 51.11 | 670,184 | -0.40(-0.78%) |
Jul 16, 2015 | 51.50 | 51.61 | 51.24 | 51.51 | 548,784 | +0.45(+0.87%) |
Jul 15, 2015 | 51.33 | 51.41 | 50.73 | 51.07 | 681,216 | -0.26(-0.50%) |
Jul 14, 2015 | 51.00 | 51.45 | 50.26 | 51.33 | 746,664 | +0.16(+0.31%) |
Jul 13, 2015 | 51.33 | 51.62 | 50.69 | 51.16 | 899,855 | +0.31(+0.61%) |
Jul 10, 2015 | 50.82 | 51.04 | 50.40 | 50.85 | 678,905 | +0.25(+0.49%) |
Jul 09, 2015 | 50.14 | 50.85 | 49.85 | 50.60 | 840,232 | +0.68(+1.36%) |
Jul 08, 2015 | 50.30 | 50.78 | 49.81 | 49.93 | 941,697 | -0.55(-1.09%) |
Jul 07, 2015 | 49.59 | 50.54 | 49.30 | 50.48 | 1,026,246 | +1.11(+2.26%) |
Jul 06, 2015 | 49.05 | 49.50 | 48.89 | 49.36 | 2,485,465 | +0.06(+0.13%) |
Jul 02, 2015 | 49.50 | 49.30 | 49.30 | 49.30 | 946,176 | +0.01(+0.02%) |
Jul 01, 2015 | 50.52 | 50.59 | 49.14 | 49.29 | 961,055 | -0.95(-1.90%) |
Jun 30, 2015 | 50.05 | 50.38 | 49.77 | 50.25 | 1,024,875 | +0.83(+1.68%) |
Jun 29, 2015 | 49.27 | 50.21 | 48.94 | 49.42 | 988,313 | -0.40(-0.81%) |
Jun 26, 2015 | 50.33 | 50.48 | 49.72 | 49.82 | 958,436 | -0.27(-0.53%) |
Jun 25, 2015 | 50.39 | 50.81 | 49.92 | 50.09 | 932,124 | -0.10(-0.20%) |
Jun 24, 2015 | 50.38 | 50.79 | 50.18 | 50.18 | 627,594 | -0.41(-0.81%) |
Jun 23, 2015 | 51.66 | 51.67 | 50.44 | 50.59 | 819,542 | -1.11(-2.15%) |
Jun 22, 2015 | 51.88 | 52.05 | 51.27 | 51.71 | 596,799 | +0.40(+0.78%) |
Jun 19, 2015 | 51.03 | 51.45 | 50.68 | 51.31 | 1,248,953 | +0.32(+0.63%) |
Jun 18, 2015 | 50.67 | 51.16 | 50.47 | 50.99 | 961,273 | +0.04(+0.09%) |
Jun 17, 2015 | 51.37 | 51.47 | 50.51 | 50.94 | 1,288,618 | -0.54(-1.06%) |
Jun 16, 2015 | 51.93 | 52.23 | 51.32 | 51.49 | 1,413,321 | -0.70(-1.35%) |
Jun 15, 2015 | 51.99 | 52.37 | 51.49 | 52.19 | 764,565 | -0.01(-0.02%) |
Jun 12, 2015 | 52.48 | 52.58 | 52.11 | 52.20 | 690,144 | -0.48(-0.91%) |
Jun 11, 2015 | 52.64 | 52.95 | 52.49 | 52.68 | 1,012,082 | +0.27(+0.51%) |
Jun 10, 2015 | 52.41 | 52.49 | 51.98 | 52.41 | 673,729 | +0.09(+0.17%) |
Jun 09, 2015 | 52.55 | 52.59 | 51.97 | 52.32 | 1,255,872 | -0.20(-0.39%) |
Jun 08, 2015 | 53.23 | 53.35 | 52.41 | 52.53 | 989,113 | -0.65(-1.22%) |
Jun 05, 2015 | 53.09 | 53.30 | 52.84 | 53.18 | 479,648 | +0.06(+0.12%) |
Jun 04, 2015 | 52.79 | 53.22 | 52.40 | 53.12 | 860,252 | +0.00(+0.00%) |
Jun 03, 2015 | 53.19 | 53.48 | 52.73 | 53.12 | 663,257 | -0.08(-0.15%) |
Jun 02, 2015 | 52.64 | 53.27 | 52.16 | 53.20 | 948,507 | +0.30(+0.57%) |
Jun 01, 2015 | 52.41 | 53.09 | 52.18 | 52.89 | 892,213 | +0.46(+0.88%) |
May 29, 2015 | 52.28 | 52.99 | 52.19 | 52.43 | 993,565 | +0.15(+0.29%) |
May 28, 2015 | 51.69 | 52.36 | 51.69 | 52.28 | 642,761 | +0.49(+0.95%) |
May 27, 2015 | 51.26 | 52.06 | 51.24 | 51.79 | 1,233,170 | +0.61(+1.18%) |
May 26, 2015 | 51.04 | 51.37 | 50.79 | 51.18 | 934,710 | +0.30(+0.60%) |
May 22, 2015 | 51.05 | 50.88 | 50.88 | 50.88 | 900,404 | -0.21(-0.42%) |
May 21, 2015 | 51.02 | 51.22 | 50.60 | 51.09 | 821,746 | +0.06(+0.12%) |
May 20, 2015 | 50.53 | 51.41 | 50.35 | 51.03 | 796,273 | +0.37(+0.74%) |
May 19, 2015 | 50.33 | 51.06 | 50.33 | 50.66 | 1,153,843 | +0.27(+0.53%) |
May 18, 2015 | 49.48 | 50.41 | 49.22 | 50.39 | 2,254,849 | +0.54(+1.09%) |
May 15, 2015 | 50.22 | 50.22 | 49.63 | 49.85 | 1,153,792 | -0.23(-0.46%) |
May 14, 2015 | 49.28 | 50.42 | 49.28 | 50.08 | 3,179,545 | +0.87(+1.77%) |
May 13, 2015 | 52.29 | 52.29 | 48.34 | 49.21 | 10,017,908 | -8.77(-15.13%) |
May 12, 2015 | 57.83 | 58.10 | 57.31 | 57.98 | 445,958 | -0.20(-0.35%) |
May 11, 2015 | 57.97 | 58.34 | 57.91 | 58.19 | 717,485 | -0.02(-0.03%) |
May 08, 2015 | 58.48 | 59.09 | 58.07 | 58.20 | 624,938 | +0.40(+0.69%) |
May 07, 2015 | 57.65 | 57.96 | 57.50 | 57.80 | 570,096 | +0.30(+0.52%) |
May 06, 2015 | 57.79 | 58.00 | 57.23 | 57.50 | 655,567 | +0.20(+0.34%) |
May 05, 2015 | 58.26 | 58.34 | 57.11 | 57.31 | 940,599 | -0.92(-1.58%) |
May 04, 2015 | 57.74 | 58.56 | 57.67 | 58.23 | 1,094,672 | +0.77(+1.34%) |