Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.48 | 48.55 | 48.12 | 48.25 | 1,689,268 | -0.12(-0.25%) |
May 27, 2016 | 48.27 | 48.37 | 48.37 | 48.37 | 1,328,811 | +0.05(+0.11%) |
May 26, 2016 | 48.30 | 48.39 | 48.21 | 48.32 | 1,452,296 | +0.09(+0.19%) |
May 25, 2016 | 48.04 | 48.33 | 48.04 | 48.22 | 2,716,293 | +0.40(+0.83%) |
May 24, 2016 | 47.44 | 47.90 | 47.43 | 47.83 | 3,129,814 | +0.63(+1.33%) |
May 23, 2016 | 47.26 | 47.34 | 47.16 | 47.20 | 1,141,086 | -0.11(-0.23%) |
May 20, 2016 | 47.23 | 47.41 | 47.21 | 47.31 | 1,144,989 | +0.32(+0.68%) |
May 19, 2016 | 46.98 | 47.04 | 46.69 | 46.99 | 1,951,842 | -0.22(-0.47%) |
May 18, 2016 | 47.20 | 47.60 | 46.95 | 47.21 | 2,608,555 | -0.06(-0.13%) |
May 17, 2016 | 47.66 | 47.66 | 47.15 | 47.27 | 1,575,283 | -0.36(-0.76%) |
May 16, 2016 | 47.26 | 47.73 | 47.18 | 47.63 | 5,158,573 | +0.57(+1.20%) |
May 13, 2016 | 47.32 | 47.50 | 47.00 | 47.06 | 1,380,704 | -0.53(-1.12%) |
May 12, 2016 | 47.87 | 47.88 | 47.31 | 47.60 | 1,604,011 | -0.01(-0.02%) |
May 11, 2016 | 47.76 | 47.92 | 47.58 | 47.61 | 2,385,149 | -0.35(-0.72%) |
May 10, 2016 | 47.52 | 47.96 | 47.52 | 47.95 | 1,881,883 | +0.68(+1.43%) |
May 09, 2016 | 47.37 | 47.49 | 47.20 | 47.28 | 1,050,329 | -0.11(-0.23%) |
May 06, 2016 | 47.01 | 47.39 | 46.98 | 47.39 | 2,175,224 | +0.14(+0.29%) |
May 05, 2016 | 47.35 | 47.45 | 47.11 | 47.25 | 1,980,591 | +0.01(+0.02%) |
May 04, 2016 | 47.39 | 47.53 | 47.14 | 47.24 | 2,764,318 | -0.45(-0.94%) |
May 03, 2016 | 47.81 | 47.94 | 47.60 | 47.69 | 2,881,865 | -0.69(-1.43%) |
May 02, 2016 | 48.28 | 48.41 | 48.11 | 48.38 | 1,999,021 | +0.30(+0.62%) |
Apr 29, 2016 | 48.20 | 48.26 | 47.79 | 48.09 | 2,000,259 | -0.21(-0.44%) |
Apr 28, 2016 | 48.41 | 48.75 | 48.18 | 48.30 | 1,720,024 | -0.45(-0.92%) |
Apr 27, 2016 | 48.54 | 48.85 | 48.45 | 48.75 | 1,274,195 | +0.08(+0.16%) |
Apr 26, 2016 | 48.65 | 48.74 | 48.51 | 48.67 | 1,520,418 | +0.17(+0.35%) |
Apr 25, 2016 | 48.48 | 48.53 | 48.33 | 48.50 | 965,973 | -0.18(-0.37%) |
Apr 22, 2016 | 48.59 | 48.77 | 48.48 | 48.68 | 981,988 | -0.01(-0.02%) |
Apr 21, 2016 | 48.93 | 48.96 | 48.59 | 48.69 | 1,090,088 | -0.24(-0.48%) |
Apr 20, 2016 | 48.89 | 49.14 | 48.78 | 48.93 | 1,619,349 | -0.04(-0.09%) |
Apr 19, 2016 | 48.77 | 49.02 | 48.73 | 48.97 | 1,554,915 | +0.46(+0.94%) |
Apr 18, 2016 | 48.05 | 48.52 | 47.99 | 48.51 | 1,391,195 | +0.35(+0.72%) |
Apr 15, 2016 | 48.18 | 48.26 | 48.10 | 48.16 | 3,370,978 | -0.08(-0.16%) |
Apr 14, 2016 | 48.24 | 48.34 | 48.14 | 48.24 | 1,706,218 | +0.07(+0.14%) |
Apr 13, 2016 | 47.97 | 48.22 | 47.96 | 48.17 | 1,972,577 | +0.58(+1.21%) |
Apr 12, 2016 | 47.15 | 47.67 | 47.02 | 47.60 | 1,590,164 | +0.59(+1.26%) |
Apr 11, 2016 | 47.30 | 47.45 | 47.00 | 47.00 | 1,561,785 | -0.02(-0.04%) |
Apr 08, 2016 | 47.06 | 47.24 | 46.87 | 47.02 | 4,018,117 | +0.49(+1.06%) |
Apr 07, 2016 | 46.82 | 46.92 | 46.39 | 46.53 | 2,511,021 | -0.60(-1.28%) |
Apr 06, 2016 | 46.64 | 47.17 | 46.56 | 47.13 | 2,957,136 | +0.56(+1.20%) |
Apr 05, 2016 | 46.66 | 46.75 | 46.53 | 46.57 | 1,572,228 | -0.68(-1.43%) |
Apr 04, 2016 | 47.44 | 47.51 | 47.17 | 47.25 | 1,293,121 | -0.17(-0.36%) |
Apr 01, 2016 | 46.86 | 47.44 | 46.78 | 47.42 | 4,502,479 | -0.03(-0.07%) |
Mar 31, 2016 | 47.61 | 47.70 | 47.44 | 47.45 | 4,155,647 | -0.23(-0.48%) |
Mar 30, 2016 | 47.61 | 47.88 | 47.58 | 47.68 | 1,382,791 | +0.30(+0.63%) |
Mar 29, 2016 | 46.69 | 47.40 | 46.62 | 47.39 | 3,496,821 | +0.49(+1.05%) |
Mar 28, 2016 | 46.93 | 46.96 | 46.73 | 46.89 | 1,202,304 | +0.14(+0.31%) |
Mar 24, 2016 | 46.52 | 46.75 | 46.75 | 46.75 | 1,312,508 | -0.10(-0.22%) |
Mar 23, 2016 | 47.17 | 47.19 | 46.83 | 46.85 | 2,537,632 | -0.49(-1.04%) |
Mar 22, 2016 | 47.16 | 47.46 | 47.07 | 47.34 | 1,747,822 | -0.06(-0.13%) |
Mar 21, 2016 | 47.25 | 47.47 | 47.22 | 47.40 | 1,304,762 | +0.00(+0.00%) |
Mar 18, 2016 | 47.38 | 47.50 | 47.28 | 47.40 | 1,339,115 | +0.09(+0.20%) |
Mar 17, 2016 | 46.91 | 47.42 | 46.82 | 47.31 | 2,727,492 | +0.41(+0.88%) |
Mar 16, 2016 | 46.23 | 46.95 | 46.23 | 46.89 | 1,684,325 | +0.44(+0.95%) |
Mar 15, 2016 | 46.43 | 46.47 | 46.27 | 46.45 | 2,618,894 | -0.30(-0.65%) |
Mar 14, 2016 | 46.67 | 46.87 | 46.62 | 46.76 | 1,688,859 | -0.10(-0.22%) |
Mar 11, 2016 | 46.47 | 46.88 | 46.47 | 46.86 | 1,871,082 | +0.92(+2.01%) |
Mar 10, 2016 | 46.17 | 46.41 | 45.49 | 45.94 | 1,742,273 | -0.03(-0.06%) |
Mar 09, 2016 | 45.90 | 46.05 | 45.79 | 45.96 | 1,088,440 | +0.25(+0.54%) |
Mar 08, 2016 | 45.94 | 46.00 | 45.68 | 45.72 | 2,981,672 | -0.50(-1.08%) |
Mar 07, 2016 | 45.90 | 46.35 | 45.83 | 46.22 | 1,365,627 | +0.03(+0.07%) |
Mar 04, 2016 | 46.02 | 46.40 | 45.92 | 46.18 | 1,739,204 | +0.29(+0.63%) |
Mar 03, 2016 | 45.60 | 45.90 | 45.50 | 45.90 | 1,536,477 | +0.34(+0.74%) |
Mar 02, 2016 | 45.26 | 45.58 | 45.13 | 45.56 | 1,647,944 | +0.29(+0.64%) |
Mar 01, 2016 | 44.62 | 45.32 | 44.57 | 45.27 | 2,142,340 | +1.08(+2.45%) |
Feb 29, 2016 | 44.45 | 44.67 | 44.17 | 44.19 | 3,533,683 | -0.24(-0.53%) |
Feb 26, 2016 | 44.77 | 44.81 | 44.36 | 44.42 | 1,887,321 | -0.11(-0.25%) |
Feb 25, 2016 | 44.19 | 44.54 | 43.99 | 44.53 | 1,502,932 | +0.47(+1.08%) |
Feb 24, 2016 | 43.55 | 44.12 | 43.19 | 44.06 | 2,174,180 | +0.07(+0.15%) |
Feb 23, 2016 | 44.41 | 44.46 | 43.98 | 43.99 | 1,836,411 | -0.66(-1.48%) |
Feb 22, 2016 | 44.34 | 44.67 | 44.34 | 44.65 | 2,698,159 | +0.62(+1.40%) |
Feb 19, 2016 | 43.80 | 44.05 | 43.65 | 44.03 | 1,620,852 | -0.08(-0.17%) |
Feb 18, 2016 | 44.44 | 44.44 | 44.05 | 44.11 | 3,416,219 | -0.19(-0.42%) |
Feb 17, 2016 | 43.70 | 44.36 | 43.70 | 44.30 | 1,783,441 | +0.79(+1.81%) |
Feb 16, 2016 | 43.31 | 43.52 | 43.03 | 43.51 | 2,529,688 | +0.86(+2.00%) |
Feb 12, 2016 | 42.26 | 42.65 | 42.65 | 42.65 | 2,654,197 | +0.74(+1.76%) |
Feb 11, 2016 | 41.91 | 42.11 | 41.51 | 41.92 | 4,308,368 | -0.57(-1.34%) |
Feb 10, 2016 | 42.72 | 43.12 | 42.43 | 42.48 | 3,305,596 | -0.01(-0.02%) |
Feb 09, 2016 | 42.11 | 42.77 | 41.87 | 42.49 | 3,426,310 | -0.24(-0.55%) |
Feb 08, 2016 | 42.96 | 42.96 | 42.25 | 42.73 | 3,025,645 | -0.71(-1.64%) |
Feb 05, 2016 | 44.05 | 44.08 | 43.30 | 43.44 | 3,416,589 | -0.74(-1.67%) |
Feb 04, 2016 | 43.97 | 44.46 | 43.86 | 44.18 | 3,113,763 | +0.13(+0.29%) |
Feb 03, 2016 | 44.03 | 44.14 | 43.09 | 44.05 | 4,224,522 | +0.34(+0.77%) |
Feb 02, 2016 | 44.14 | 44.17 | 43.58 | 43.71 | 3,348,629 | -0.95(-2.12%) |
Feb 01, 2016 | 44.39 | 44.84 | 44.23 | 44.66 | 3,978,189 | -0.08(-0.19%) |
Jan 29, 2016 | 44.03 | 44.76 | 44.00 | 44.74 | 6,281,779 | +0.94(+2.14%) |
Jan 28, 2016 | 44.04 | 44.07 | 43.39 | 43.80 | 2,388,744 | +0.24(+0.54%) |
Jan 27, 2016 | 43.81 | 44.29 | 43.36 | 43.57 | 7,222,680 | -0.36(-0.83%) |
Jan 26, 2016 | 43.40 | 43.96 | 43.36 | 43.93 | 5,249,585 | +0.72(+1.67%) |
Jan 25, 2016 | 43.70 | 43.75 | 43.16 | 43.21 | 5,290,439 | -0.65(-1.49%) |
Jan 22, 2016 | 43.63 | 43.93 | 43.55 | 43.86 | 4,515,772 | +1.08(+2.53%) |
Jan 21, 2016 | 42.55 | 43.19 | 42.20 | 42.78 | 4,300,245 | +0.24(+0.56%) |
Jan 20, 2016 | 42.42 | 42.86 | 41.55 | 42.54 | 8,120,181 | -0.69(-1.61%) |
Jan 19, 2016 | 43.54 | 43.65 | 42.85 | 43.24 | 5,524,101 | +0.25(+0.59%) |
Jan 15, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 4,255,198 | -1.25(-2.83%) |
Jan 14, 2016 | 43.77 | 44.50 | 43.36 | 44.24 | 6,768,366 | +0.63(+1.46%) |
Jan 13, 2016 | 44.73 | 44.85 | 43.49 | 43.60 | 5,159,728 | -0.91(-2.03%) |
Jan 12, 2016 | 44.58 | 44.75 | 44.02 | 44.51 | 2,852,191 | +0.29(+0.65%) |
Jan 11, 2016 | 44.50 | 44.58 | 43.76 | 44.22 | 3,494,934 | +0.05(+0.12%) |
Jan 08, 2016 | 44.96 | 45.06 | 44.11 | 44.17 | 2,880,007 | -0.52(-1.16%) |
Jan 07, 2016 | 44.95 | 45.34 | 44.60 | 44.69 | 4,012,465 | -1.07(-2.33%) |
Jan 06, 2016 | 45.67 | 45.96 | 45.51 | 45.75 | 5,452,058 | -0.70(-1.50%) |
Jan 05, 2016 | 46.42 | 46.53 | 46.19 | 46.45 | 3,832,037 | +0.04(+0.08%) |
Jan 04, 2016 | 46.41 | 46.47 | 45.95 | 46.41 | 6,078,911 | -0.84(-1.77%) |
Dec 31, 2015 | 47.44 | 47.25 | 47.25 | 47.25 | 3,242,050 | -0.47(-0.99%) |
Dec 30, 2015 | 47.95 | 47.97 | 47.68 | 47.72 | 2,906,436 | -0.35(-0.72%) |
Dec 29, 2015 | 47.99 | 48.14 | 47.93 | 48.07 | 4,267,547 | +0.44(+0.93%) |
Dec 28, 2015 | 47.53 | 47.64 | 47.39 | 47.63 | 4,207,373 | -0.14(-0.30%) |
Dec 24, 2015 | 47.80 | 47.77 | 47.77 | 47.77 | 2,201,433 | -0.06(-0.12%) |
Dec 23, 2015 | 47.56 | 47.84 | 47.49 | 47.83 | 2,809,689 | +0.68(+1.44%) |
Dec 22, 2015 | 46.98 | 47.24 | 46.76 | 47.15 | 4,835,554 | +0.36(+0.78%) |
Dec 21, 2015 | 46.80 | 46.95 | 46.48 | 46.79 | 3,371,164 | +0.36(+0.78%) |
Dec 18, 2015 | 46.94 | 47.03 | 46.44 | 46.43 | 3,120,506 | -0.67(-1.42%) |
Dec 17, 2015 | 47.81 | 47.82 | 47.10 | 47.10 | 10,117,907 | -0.66(-1.38%) |
Dec 16, 2015 | 47.31 | 47.85 | 47.12 | 47.76 | 4,632,267 | +0.82(+1.74%) |
Dec 15, 2015 | 46.90 | 47.12 | 46.82 | 46.94 | 4,610,051 | +0.46(+0.99%) |
Dec 14, 2015 | 46.44 | 46.53 | 45.90 | 46.48 | 4,263,234 | +0.17(+0.36%) |
Dec 11, 2015 | 46.65 | 46.77 | 46.25 | 46.31 | 3,838,304 | -0.91(-1.93%) |
Dec 10, 2015 | 47.24 | 47.55 | 47.19 | 47.22 | 4,418,120 | -0.03(-0.07%) |
Dec 09, 2015 | 47.38 | 47.90 | 47.00 | 47.26 | 4,893,059 | -0.25(-0.53%) |
Dec 08, 2015 | 47.39 | 47.69 | 47.24 | 47.51 | 3,470,466 | -0.48(-0.99%) |
Dec 07, 2015 | 48.16 | 48.22 | 47.80 | 47.98 | 2,694,150 | -0.42(-0.86%) |
Dec 04, 2015 | 47.73 | 48.45 | 47.66 | 48.40 | 1,984,906 | +0.69(+1.44%) |
Dec 03, 2015 | 48.38 | 48.42 | 47.55 | 47.72 | 3,825,682 | -0.53(-1.11%) |
Dec 02, 2015 | 48.59 | 48.71 | 48.16 | 48.25 | 2,490,864 | -0.49(-1.01%) |
Dec 01, 2015 | 48.52 | 48.76 | 48.44 | 48.74 | 1,593,233 | +0.48(+0.99%) |
Nov 30, 2015 | 48.47 | 48.48 | 48.21 | 48.27 | 5,684,308 | -0.14(-0.28%) |
Nov 27, 2015 | 48.40 | 48.48 | 48.33 | 48.40 | 536,131 | -0.07(-0.15%) |
Nov 25, 2015 | 48.53 | 48.48 | 48.48 | 48.48 | 2,092,051 | +0.04(+0.09%) |
Nov 24, 2015 | 48.08 | 48.56 | 48.03 | 48.43 | 3,299,290 | +0.04(+0.09%) |
Nov 23, 2015 | 48.48 | 48.66 | 48.30 | 48.39 | 1,745,251 | -0.19(-0.40%) |
Nov 20, 2015 | 48.73 | 48.81 | 48.53 | 48.58 | 4,994,034 | +0.11(+0.22%) |
Nov 19, 2015 | 48.48 | 48.59 | 48.43 | 48.48 | 3,888,544 | +0.13(+0.26%) |
Nov 18, 2015 | 47.98 | 48.43 | 47.90 | 48.35 | 8,037,263 | +0.56(+1.17%) |
Nov 17, 2015 | 48.00 | 48.13 | 47.71 | 47.79 | 1,441,858 | +0.02(+0.03%) |
Nov 16, 2015 | 47.14 | 47.78 | 47.07 | 47.77 | 2,707,854 | +0.64(+1.36%) |
Nov 13, 2015 | 47.40 | 47.49 | 47.10 | 47.13 | 1,282,571 | -0.50(-1.04%) |
Nov 12, 2015 | 47.96 | 48.08 | 47.61 | 47.63 | 1,501,227 | -0.59(-1.21%) |
Nov 11, 2015 | 48.54 | 48.54 | 48.22 | 48.22 | 2,158,018 | -0.08(-0.17%) |
Nov 10, 2015 | 48.13 | 48.30 | 48.00 | 48.30 | 1,092,931 | +0.04(+0.09%) |
Nov 09, 2015 | 48.57 | 48.58 | 48.03 | 48.26 | 3,524,230 | -0.53(-1.08%) |
Nov 06, 2015 | 48.67 | 48.80 | 48.42 | 48.78 | 1,517,597 | -0.16(-0.32%) |
Nov 05, 2015 | 49.11 | 49.16 | 48.77 | 48.94 | 2,431,070 | -0.10(-0.20%) |
Nov 04, 2015 | 49.34 | 49.35 | 48.88 | 49.04 | 1,888,364 | -0.18(-0.37%) |
Nov 03, 2015 | 48.94 | 49.34 | 48.87 | 49.23 | 1,562,381 | +0.15(+0.31%) |
Nov 02, 2015 | 48.75 | 49.09 | 48.64 | 49.08 | 1,891,322 | +0.55(+1.14%) |
Oct 30, 2015 | 48.80 | 48.86 | 48.52 | 48.53 | 1,870,129 | -0.19(-0.39%) |
Oct 29, 2015 | 48.54 | 48.78 | 48.51 | 48.72 | 1,894,886 | -0.16(-0.32%) |
Oct 28, 2015 | 48.57 | 48.94 | 48.31 | 48.88 | 2,317,761 | +0.43(+0.90%) |
Oct 27, 2015 | 48.39 | 48.55 | 48.30 | 48.44 | 1,329,440 | -0.27(-0.55%) |
Oct 26, 2015 | 48.89 | 48.89 | 48.68 | 48.71 | 1,213,331 | -0.19(-0.39%) |
Oct 23, 2015 | 48.92 | 48.98 | 48.63 | 48.90 | 1,726,447 | +0.51(+1.05%) |
Oct 22, 2015 | 47.97 | 48.48 | 47.97 | 48.39 | 5,855,221 | +0.69(+1.45%) |
Oct 21, 2015 | 48.14 | 48.15 | 47.67 | 47.70 | 1,564,721 | -0.26(-0.54%) |
Oct 20, 2015 | 47.93 | 48.13 | 47.87 | 47.96 | 1,492,163 | -0.08(-0.17%) |
Oct 19, 2015 | 47.97 | 48.07 | 47.85 | 48.04 | 1,245,005 | -0.14(-0.29%) |
Oct 16, 2015 | 48.11 | 48.20 | 47.94 | 48.18 | 2,235,267 | +0.08(+0.17%) |
Oct 15, 2015 | 47.58 | 48.10 | 47.52 | 48.10 | 1,846,178 | +0.78(+1.64%) |
Oct 14, 2015 | 47.40 | 47.51 | 47.17 | 47.32 | 8,957,587 | +0.05(+0.11%) |
Oct 13, 2015 | 47.44 | 47.72 | 47.25 | 47.27 | 2,513,717 | -0.48(-1.01%) |
Oct 12, 2015 | 47.82 | 47.83 | 47.66 | 47.76 | 791,779 | -0.05(-0.10%) |
Oct 09, 2015 | 47.82 | 47.94 | 47.65 | 47.81 | 1,152,242 | +0.08(+0.18%) |
Oct 08, 2015 | 47.19 | 47.77 | 47.10 | 47.72 | 2,065,946 | +0.42(+0.88%) |
Oct 07, 2015 | 47.20 | 47.44 | 46.90 | 47.31 | 1,736,028 | +0.52(+1.11%) |
Oct 06, 2015 | 46.78 | 46.96 | 46.63 | 46.79 | 4,507,598 | -0.04(-0.09%) |
Oct 05, 2015 | 46.40 | 46.87 | 46.34 | 46.83 | 3,758,076 | +0.88(+1.91%) |
Oct 02, 2015 | 44.78 | 45.96 | 44.69 | 45.95 | 2,180,225 | +0.78(+1.72%) |
Oct 01, 2015 | 45.28 | 46.18 | 44.72 | 45.17 | 2,334,134 | +0.10(+0.22%) |
Sep 30, 2015 | 44.77 | 45.12 | 44.56 | 45.07 | 7,415,284 | +0.93(+2.10%) |
Sep 29, 2015 | 44.16 | 44.43 | 43.92 | 44.15 | 2,457,008 | -0.02(-0.04%) |
Sep 28, 2015 | 44.98 | 44.98 | 44.10 | 44.16 | 1,602,556 | -1.07(-2.36%) |
Sep 25, 2015 | 45.60 | 45.68 | 45.03 | 45.23 | 3,382,141 | +0.12(+0.26%) |
Sep 24, 2015 | 44.83 | 45.22 | 44.57 | 45.12 | 1,852,005 | -0.16(-0.35%) |
Sep 23, 2015 | 45.42 | 45.57 | 45.14 | 45.27 | 1,466,743 | -0.21(-0.46%) |
Sep 22, 2015 | 45.51 | 45.62 | 45.17 | 45.48 | 2,788,048 | -0.82(-1.77%) |
Sep 21, 2015 | 46.42 | 46.55 | 46.05 | 46.30 | 938,597 | +0.13(+0.29%) |
Sep 18, 2015 | 46.39 | 46.70 | 46.12 | 46.17 | 4,737,434 | -0.96(-2.04%) |
Sep 17, 2015 | 47.05 | 47.78 | 46.98 | 47.13 | 2,040,028 | -0.07(-0.14%) |
Sep 16, 2015 | 46.80 | 47.22 | 46.74 | 47.20 | 3,375,618 | +0.65(+1.40%) |
Sep 15, 2015 | 46.09 | 46.63 | 46.04 | 46.55 | 1,593,859 | +0.46(+1.00%) |
Sep 14, 2015 | 46.12 | 46.15 | 45.91 | 46.09 | 1,816,748 | -0.23(-0.49%) |
Sep 11, 2015 | 46.03 | 46.31 | 45.85 | 46.31 | 1,451,565 | +0.09(+0.20%) |
Sep 10, 2015 | 45.98 | 46.47 | 45.84 | 46.22 | 4,345,894 | +0.31(+0.67%) |
Sep 09, 2015 | 46.85 | 47.00 | 45.85 | 45.91 | 3,343,567 | -0.45(-0.97%) |
Sep 08, 2015 | 46.09 | 46.38 | 45.94 | 46.36 | 3,723,344 | +1.20(+2.65%) |
Sep 04, 2015 | 45.32 | 45.17 | 45.17 | 45.17 | 2,263,896 | -0.87(-1.89%) |
Sep 03, 2015 | 46.11 | 46.51 | 45.91 | 46.04 | 1,532,150 | +0.09(+0.20%) |
Sep 02, 2015 | 45.86 | 45.94 | 45.38 | 45.94 | 5,589,035 | +0.79(+1.76%) |
Sep 01, 2015 | 45.47 | 45.82 | 44.99 | 45.15 | 3,804,234 | -1.53(-3.28%) |
Aug 31, 2015 | 46.67 | 46.95 | 46.50 | 46.68 | 2,671,306 | -0.37(-0.78%) |
Aug 28, 2015 | 46.84 | 47.13 | 46.81 | 47.05 | 3,970,654 | -0.04(-0.09%) |
Aug 27, 2015 | 46.63 | 47.16 | 46.37 | 47.09 | 4,601,835 | +0.99(+2.14%) |
Aug 26, 2015 | 45.77 | 46.11 | 44.82 | 46.10 | 8,192,876 | +1.51(+3.39%) |
Aug 25, 2015 | 46.37 | 46.48 | 44.59 | 44.59 | 8,291,597 | -0.08(-0.19%) |
Aug 24, 2015 | 43.61 | 45.93 | 42.09 | 44.67 | 6,046,108 | -1.75(-3.78%) |
Aug 21, 2015 | 47.42 | 47.61 | 46.43 | 46.43 | 3,161,130 | -1.36(-2.85%) |
Aug 20, 2015 | 48.45 | 48.49 | 47.79 | 47.79 | 1,425,004 | -1.08(-2.21%) |
Aug 19, 2015 | 49.06 | 49.20 | 48.61 | 48.87 | 836,374 | -0.46(-0.93%) |
Aug 18, 2015 | 49.32 | 49.46 | 49.26 | 49.33 | 611,596 | -0.23(-0.47%) |
Aug 17, 2015 | 49.26 | 49.60 | 49.14 | 49.56 | 3,713,931 | +0.02(+0.03%) |
Aug 14, 2015 | 49.38 | 49.58 | 49.31 | 49.55 | 607,486 | +0.12(+0.24%) |
Aug 13, 2015 | 49.50 | 49.60 | 49.31 | 49.43 | 678,683 | -0.05(-0.10%) |
Aug 12, 2015 | 49.14 | 49.53 | 48.81 | 49.48 | 973,249 | -0.18(-0.35%) |
Aug 11, 2015 | 49.65 | 49.80 | 49.44 | 49.65 | 1,227,477 | -0.67(-1.33%) |
Aug 10, 2015 | 49.90 | 50.34 | 49.73 | 50.32 | 637,160 | +0.65(+1.31%) |
Aug 07, 2015 | 49.60 | 49.70 | 49.47 | 49.67 | 1,646,245 | -0.08(-0.17%) |
Aug 06, 2015 | 50.09 | 50.10 | 49.59 | 49.75 | 1,657,824 | -0.33(-0.67%) |
Aug 05, 2015 | 50.17 | 50.33 | 50.03 | 50.09 | 589,212 | +0.21(+0.42%) |
Aug 04, 2015 | 49.96 | 50.08 | 49.79 | 49.88 | 1,310,890 | -0.05(-0.10%) |
Aug 03, 2015 | 50.07 | 50.09 | 49.72 | 49.93 | 2,684,554 | -0.16(-0.32%) |
Jul 31, 2015 | 50.25 | 50.34 | 50.01 | 50.09 | 1,189,854 | +0.07(+0.13%) |
Jul 30, 2015 | 49.82 | 50.03 | 49.69 | 50.02 | 568,477 | -0.03(-0.07%) |
Jul 29, 2015 | 49.73 | 50.13 | 49.71 | 50.05 | 705,261 | +0.31(+0.62%) |
Jul 28, 2015 | 49.56 | 49.79 | 49.23 | 49.75 | 6,661,046 | +0.59(+1.19%) |
Jul 27, 2015 | 49.49 | 49.49 | 49.08 | 49.16 | 3,721,205 | -0.46(-0.93%) |
Jul 24, 2015 | 50.12 | 50.12 | 49.52 | 49.62 | 1,038,706 | -0.53(-1.07%) |
Jul 23, 2015 | 50.47 | 50.58 | 50.07 | 50.16 | 743,171 | -0.25(-0.50%) |
Jul 22, 2015 | 50.35 | 50.48 | 50.31 | 50.41 | 2,290,332 | -0.28(-0.54%) |
Jul 21, 2015 | 50.73 | 50.83 | 50.59 | 50.68 | 1,054,037 | -0.13(-0.25%) |
Jul 20, 2015 | 50.85 | 50.95 | 50.70 | 50.81 | 643,852 | +0.01(+0.02%) |
Jul 17, 2015 | 50.93 | 50.93 | 50.69 | 50.80 | 874,800 | -0.03(-0.07%) |
Jul 16, 2015 | 50.79 | 50.87 | 50.77 | 50.83 | 1,257,014 | +0.37(+0.73%) |
Jul 15, 2015 | 50.42 | 50.61 | 50.32 | 50.46 | 1,312,083 | -0.13(-0.26%) |
Jul 14, 2015 | 50.29 | 50.65 | 50.28 | 50.60 | 1,590,317 | +0.31(+0.61%) |
Jul 13, 2015 | 50.14 | 50.33 | 50.14 | 50.29 | 1,164,744 | +0.38(+0.77%) |
Jul 10, 2015 | 49.78 | 49.99 | 49.62 | 49.90 | 1,803,020 | +1.04(+2.12%) |
Jul 09, 2015 | 49.38 | 49.38 | 48.86 | 48.87 | 1,361,488 | +0.40(+0.83%) |
Jul 08, 2015 | 48.94 | 48.96 | 48.40 | 48.47 | 1,826,247 | -1.00(-2.03%) |
Jul 07, 2015 | 49.21 | 49.53 | 48.58 | 49.47 | 2,462,705 | +0.05(+0.10%) |
Jul 06, 2015 | 49.29 | 49.73 | 49.18 | 49.42 | 1,811,723 | -0.59(-1.19%) |
Jul 02, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 895,003 | +0.03(+0.07%) |
Jul 01, 2015 | 50.10 | 50.19 | 49.79 | 49.98 | 2,449,171 | +0.30(+0.61%) |
Jun 30, 2015 | 50.16 | 50.17 | 49.49 | 49.68 | 2,067,501 | +0.08(+0.17%) |
Jun 29, 2015 | 50.15 | 50.35 | 49.56 | 49.60 | 2,758,312 | -1.30(-2.55%) |
Jun 26, 2015 | 51.01 | 51.07 | 50.74 | 50.89 | 1,274,238 | -0.05(-0.10%) |
Jun 25, 2015 | 51.28 | 51.30 | 50.94 | 50.94 | 1,920,104 | -0.15(-0.30%) |
Jun 24, 2015 | 51.28 | 51.41 | 51.08 | 51.09 | 686,643 | -0.36(-0.71%) |
Jun 23, 2015 | 51.43 | 51.54 | 51.37 | 51.46 | 3,112,450 | +0.12(+0.23%) |
Jun 22, 2015 | 51.28 | 51.53 | 51.27 | 51.34 | 1,259,604 | +0.61(+1.20%) |
Jun 19, 2015 | 51.00 | 51.00 | 50.73 | 50.73 | 1,032,158 | -0.31(-0.60%) |
Jun 18, 2015 | 50.60 | 51.26 | 50.59 | 51.03 | 1,431,797 | +0.50(+1.00%) |
Jun 17, 2015 | 50.53 | 50.67 | 50.17 | 50.53 | 792,373 | +0.03(+0.07%) |
Jun 16, 2015 | 50.21 | 50.52 | 50.18 | 50.50 | 624,576 | +0.12(+0.25%) |
Jun 15, 2015 | 50.11 | 50.40 | 50.09 | 50.37 | 1,363,435 | -0.26(-0.52%) |
Jun 12, 2015 | 50.63 | 50.75 | 50.48 | 50.64 | 965,317 | -0.36(-0.70%) |
Jun 11, 2015 | 51.02 | 51.08 | 50.83 | 50.99 | 594,104 | +0.15(+0.29%) |
Jun 10, 2015 | 50.50 | 50.95 | 50.47 | 50.84 | 1,744,548 | +0.74(+1.48%) |
Jun 09, 2015 | 50.14 | 50.23 | 49.93 | 50.10 | 666,525 | -0.12(-0.25%) |
Jun 08, 2015 | 50.41 | 50.41 | 50.15 | 50.23 | 1,271,743 | -0.20(-0.39%) |
Jun 05, 2015 | 50.38 | 50.62 | 50.22 | 50.42 | 975,978 | -0.31(-0.60%) |
Jun 04, 2015 | 50.94 | 51.18 | 50.62 | 50.73 | 824,952 | -0.50(-0.97%) |
Jun 03, 2015 | 51.22 | 51.41 | 51.12 | 51.22 | 1,484,569 | +0.18(+0.36%) |
Jun 02, 2015 | 50.89 | 51.27 | 50.84 | 51.04 | 659,809 | +0.08(+0.16%) |