Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.32 | 45.58 | 44.99 | 45.23 | 1,428,973 | -0.01(-0.02%) |
May 27, 2016 | 45.32 | 45.24 | 45.24 | 45.24 | 682,177 | +0.03(+0.06%) |
May 26, 2016 | 45.27 | 45.54 | 45.10 | 45.22 | 767,645 | -0.12(-0.27%) |
May 25, 2016 | 45.40 | 45.54 | 45.14 | 45.34 | 1,175,185 | +0.19(+0.42%) |
May 24, 2016 | 45.19 | 45.41 | 45.03 | 45.15 | 2,866,722 | +0.19(+0.42%) |
May 23, 2016 | 44.96 | 45.22 | 44.63 | 44.96 | 1,064,992 | +0.00(+0.00%) |
May 20, 2016 | 44.81 | 45.13 | 44.57 | 44.96 | 1,185,167 | +0.47(+1.06%) |
May 19, 2016 | 44.60 | 44.72 | 44.10 | 44.49 | 1,718,232 | -0.45(-1.01%) |
May 18, 2016 | 44.50 | 45.11 | 44.22 | 44.94 | 2,046,791 | +0.41(+0.91%) |
May 17, 2016 | 44.30 | 44.88 | 44.17 | 44.53 | 2,067,517 | +0.10(+0.23%) |
May 16, 2016 | 43.74 | 44.57 | 43.69 | 44.43 | 2,008,569 | +0.61(+1.40%) |
May 13, 2016 | 44.26 | 44.52 | 43.54 | 43.82 | 1,575,127 | -0.63(-1.43%) |
May 12, 2016 | 44.47 | 44.75 | 44.03 | 44.45 | 1,259,537 | +0.08(+0.17%) |
May 11, 2016 | 44.41 | 44.70 | 44.22 | 44.37 | 2,551,909 | -0.10(-0.23%) |
May 10, 2016 | 43.95 | 44.58 | 43.75 | 44.48 | 1,799,228 | +0.67(+1.53%) |
May 09, 2016 | 44.21 | 44.27 | 43.56 | 43.81 | 1,449,273 | -0.41(-0.92%) |
May 06, 2016 | 44.05 | 44.29 | 43.51 | 44.21 | 1,303,310 | +0.09(+0.21%) |
May 05, 2016 | 44.43 | 44.77 | 44.07 | 44.12 | 1,459,213 | -0.30(-0.68%) |
May 04, 2016 | 44.83 | 44.96 | 44.26 | 44.42 | 2,052,251 | -0.73(-1.61%) |
May 03, 2016 | 45.58 | 45.76 | 44.99 | 45.15 | 1,541,714 | -0.69(-1.51%) |
May 02, 2016 | 45.51 | 46.09 | 45.51 | 45.84 | 1,590,009 | +0.35(+0.77%) |
Apr 29, 2016 | 45.25 | 46.13 | 45.14 | 45.49 | 3,444,558 | -0.01(-0.02%) |
Apr 28, 2016 | 46.07 | 46.33 | 44.66 | 45.50 | 8,942,210 | -4.01(-8.10%) |
Apr 27, 2016 | 48.81 | 49.76 | 48.78 | 49.51 | 1,763,802 | +0.70(+1.43%) |
Apr 26, 2016 | 48.40 | 48.85 | 48.14 | 48.81 | 1,308,882 | +0.53(+1.10%) |
Apr 25, 2016 | 48.23 | 48.39 | 48.00 | 48.28 | 1,006,050 | -0.09(-0.20%) |
Apr 22, 2016 | 48.10 | 48.46 | 48.01 | 48.38 | 1,073,368 | +0.17(+0.35%) |
Apr 21, 2016 | 48.10 | 48.28 | 47.96 | 48.21 | 1,025,888 | +0.01(+0.02%) |
Apr 20, 2016 | 47.98 | 48.42 | 47.88 | 48.20 | 1,333,059 | -0.04(-0.08%) |
Apr 19, 2016 | 47.97 | 48.34 | 47.79 | 48.23 | 1,445,505 | +0.48(+1.01%) |
Apr 18, 2016 | 47.53 | 47.85 | 47.48 | 47.75 | 853,719 | -0.05(-0.10%) |
Apr 15, 2016 | 47.95 | 48.07 | 47.72 | 47.80 | 971,216 | -0.14(-0.30%) |
Apr 14, 2016 | 48.24 | 48.32 | 47.86 | 47.94 | 1,164,621 | -0.19(-0.39%) |
Apr 13, 2016 | 47.67 | 48.17 | 47.38 | 48.13 | 1,185,757 | +0.81(+1.72%) |
Apr 12, 2016 | 46.81 | 47.47 | 46.63 | 47.32 | 928,572 | +0.50(+1.07%) |
Apr 11, 2016 | 46.99 | 47.25 | 46.53 | 46.81 | 1,295,619 | -0.04(-0.08%) |
Apr 08, 2016 | 46.80 | 47.04 | 46.61 | 46.85 | 1,188,512 | +0.47(+1.02%) |
Apr 07, 2016 | 45.93 | 46.63 | 45.89 | 46.38 | 1,698,145 | +0.08(+0.16%) |
Apr 06, 2016 | 46.21 | 46.33 | 45.76 | 46.30 | 803,538 | +0.10(+0.23%) |
Apr 05, 2016 | 46.35 | 46.65 | 46.08 | 46.20 | 830,602 | -0.45(-0.97%) |
Apr 04, 2016 | 47.46 | 47.46 | 46.52 | 46.65 | 1,368,867 | -0.75(-1.58%) |
Apr 01, 2016 | 47.13 | 47.45 | 46.54 | 47.40 | 886,064 | +0.12(+0.26%) |
Mar 31, 2016 | 47.45 | 47.57 | 46.92 | 47.28 | 1,311,311 | -0.32(-0.68%) |
Mar 30, 2016 | 47.43 | 47.91 | 47.35 | 47.60 | 1,977,715 | +0.56(+1.19%) |
Mar 29, 2016 | 46.39 | 47.08 | 46.07 | 47.04 | 1,257,643 | +0.44(+0.95%) |
Mar 28, 2016 | 46.39 | 46.67 | 46.17 | 46.60 | 956,517 | +0.18(+0.39%) |
Mar 24, 2016 | 46.44 | 46.42 | 46.42 | 46.42 | 907,878 | -0.26(-0.57%) |
Mar 23, 2016 | 47.08 | 47.17 | 46.54 | 46.68 | 755,106 | -0.40(-0.84%) |
Mar 22, 2016 | 47.23 | 47.33 | 46.87 | 47.08 | 970,526 | -0.12(-0.26%) |
Mar 21, 2016 | 47.44 | 47.57 | 46.89 | 47.20 | 845,750 | -0.25(-0.52%) |
Mar 18, 2016 | 47.18 | 47.56 | 47.05 | 47.45 | 2,475,435 | +0.24(+0.50%) |
Mar 17, 2016 | 46.20 | 47.37 | 46.18 | 47.21 | 2,245,308 | +1.07(+2.32%) |
Mar 16, 2016 | 45.60 | 46.33 | 45.46 | 46.14 | 1,723,664 | +0.26(+0.58%) |
Mar 15, 2016 | 45.46 | 45.90 | 45.21 | 45.88 | 1,573,501 | +0.07(+0.14%) |
Mar 14, 2016 | 45.33 | 45.97 | 44.20 | 45.81 | 2,004,777 | +0.42(+0.94%) |
Mar 11, 2016 | 45.22 | 45.42 | 44.89 | 45.39 | 1,425,241 | +0.63(+1.41%) |
Mar 10, 2016 | 45.00 | 45.12 | 44.21 | 44.75 | 1,542,641 | -0.24(-0.52%) |
Mar 09, 2016 | 45.18 | 45.31 | 44.89 | 44.99 | 988,456 | -0.08(-0.17%) |
Mar 08, 2016 | 45.14 | 45.44 | 44.94 | 45.07 | 1,670,576 | -0.41(-0.89%) |
Mar 07, 2016 | 45.26 | 45.64 | 45.23 | 45.47 | 884,078 | +0.03(+0.06%) |
Mar 04, 2016 | 45.46 | 45.85 | 45.23 | 45.44 | 1,064,862 | -0.09(-0.19%) |
Mar 03, 2016 | 45.30 | 45.55 | 44.85 | 45.53 | 982,041 | +0.34(+0.75%) |
Mar 02, 2016 | 45.17 | 45.29 | 44.84 | 45.19 | 1,223,480 | -0.05(-0.10%) |
Mar 01, 2016 | 44.08 | 45.39 | 43.95 | 45.24 | 1,814,849 | +1.42(+3.23%) |
Feb 29, 2016 | 44.24 | 44.43 | 43.81 | 43.82 | 1,443,106 | -0.25(-0.56%) |
Feb 26, 2016 | 44.01 | 44.38 | 43.59 | 44.07 | 1,133,800 | +0.26(+0.60%) |
Feb 25, 2016 | 43.05 | 43.82 | 42.71 | 43.80 | 1,247,886 | +0.95(+2.23%) |
Feb 24, 2016 | 42.43 | 42.97 | 42.15 | 42.85 | 2,152,198 | -0.15(-0.35%) |
Feb 23, 2016 | 43.52 | 43.67 | 42.72 | 43.00 | 2,568,021 | -0.56(-1.28%) |
Feb 22, 2016 | 43.82 | 44.30 | 43.48 | 43.56 | 1,439,629 | +0.00(+0.00%) |
Feb 19, 2016 | 43.25 | 43.59 | 42.81 | 43.56 | 1,682,855 | +0.25(+0.59%) |
Feb 18, 2016 | 43.45 | 43.49 | 43.01 | 43.30 | 1,377,658 | -0.14(-0.33%) |
Feb 17, 2016 | 43.58 | 43.75 | 43.30 | 43.44 | 2,021,341 | +0.03(+0.07%) |
Feb 16, 2016 | 43.73 | 43.74 | 42.72 | 43.41 | 2,521,717 | +0.33(+0.77%) |
Feb 12, 2016 | 43.16 | 43.08 | 43.08 | 43.08 | 1,824,108 | +0.57(+1.33%) |
Feb 11, 2016 | 42.15 | 42.88 | 41.81 | 42.52 | 2,111,867 | -0.56(-1.29%) |
Feb 10, 2016 | 43.06 | 43.59 | 42.71 | 43.07 | 2,429,662 | -0.12(-0.28%) |
Feb 09, 2016 | 41.89 | 43.52 | 41.58 | 43.20 | 2,067,671 | +0.94(+2.23%) |
Feb 08, 2016 | 41.86 | 42.42 | 41.58 | 42.25 | 3,133,238 | -0.55(-1.28%) |
Feb 05, 2016 | 41.49 | 43.34 | 40.43 | 42.80 | 3,658,080 | -1.24(-2.81%) |
Feb 04, 2016 | 43.29 | 44.53 | 42.41 | 44.04 | 1,989,905 | +0.75(+1.72%) |
Feb 03, 2016 | 43.41 | 43.63 | 42.20 | 43.29 | 2,394,927 | +0.31(+0.72%) |
Feb 02, 2016 | 43.52 | 43.61 | 42.83 | 42.98 | 2,645,739 | -1.10(-2.49%) |
Feb 01, 2016 | 43.98 | 44.29 | 43.40 | 44.07 | 3,328,434 | -0.35(-0.79%) |
Jan 29, 2016 | 43.90 | 44.50 | 43.57 | 44.42 | 3,033,023 | +0.82(+1.88%) |
Jan 28, 2016 | 44.16 | 44.26 | 43.36 | 43.60 | 1,702,761 | -0.12(-0.28%) |
Jan 27, 2016 | 43.93 | 44.51 | 43.47 | 43.73 | 1,683,715 | -0.29(-0.66%) |
Jan 26, 2016 | 43.66 | 44.11 | 43.53 | 44.02 | 1,922,497 | +0.68(+1.57%) |
Jan 25, 2016 | 44.18 | 44.31 | 43.34 | 43.34 | 1,367,221 | -0.95(-2.15%) |
Jan 22, 2016 | 44.61 | 44.89 | 43.97 | 44.29 | 1,462,778 | +0.55(+1.25%) |
Jan 21, 2016 | 43.92 | 44.35 | 43.25 | 43.74 | 1,979,829 | -0.22(-0.49%) |
Jan 20, 2016 | 43.82 | 44.39 | 42.57 | 43.96 | 2,023,718 | -0.81(-1.81%) |
Jan 19, 2016 | 45.76 | 45.76 | 44.35 | 44.77 | 1,273,786 | -0.44(-0.98%) |
Jan 15, 2016 | 44.32 | 45.22 | 45.22 | 45.22 | 1,930,654 | -0.09(-0.21%) |
Jan 14, 2016 | 44.83 | 45.73 | 44.16 | 45.31 | 1,599,873 | +0.57(+1.27%) |
Jan 13, 2016 | 46.05 | 46.20 | 44.70 | 44.74 | 1,403,515 | -1.02(-2.23%) |
Jan 12, 2016 | 46.00 | 46.05 | 45.20 | 45.76 | 1,813,069 | +0.26(+0.56%) |
Jan 11, 2016 | 46.41 | 46.76 | 45.13 | 45.51 | 2,629,764 | -0.82(-1.77%) |
Jan 08, 2016 | 47.48 | 47.78 | 46.25 | 46.33 | 1,809,514 | -0.86(-1.82%) |
Jan 07, 2016 | 47.58 | 47.62 | 46.62 | 47.19 | 2,646,352 | -1.14(-2.36%) |
Jan 06, 2016 | 48.70 | 49.01 | 48.13 | 48.33 | 2,090,320 | -1.12(-2.27%) |
Jan 05, 2016 | 49.71 | 49.92 | 49.15 | 49.46 | 1,352,572 | -0.26(-0.51%) |
Jan 04, 2016 | 49.91 | 49.98 | 49.36 | 49.71 | 2,057,150 | -0.89(-1.75%) |
Dec 31, 2015 | 50.90 | 50.60 | 50.60 | 50.60 | 750,592 | -0.56(-1.09%) |
Dec 30, 2015 | 51.43 | 51.55 | 51.12 | 51.16 | 635,620 | -0.35(-0.68%) |
Dec 29, 2015 | 51.38 | 51.65 | 50.99 | 51.51 | 560,383 | +0.58(+1.13%) |
Dec 28, 2015 | 51.15 | 51.23 | 50.66 | 50.93 | 749,130 | -0.33(-0.64%) |
Dec 24, 2015 | 50.95 | 51.26 | 51.26 | 51.26 | 409,770 | +0.11(+0.22%) |
Dec 23, 2015 | 50.78 | 51.47 | 50.60 | 51.15 | 1,547,998 | +0.71(+1.40%) |
Dec 22, 2015 | 50.37 | 50.57 | 50.08 | 50.44 | 2,461,385 | +0.32(+0.64%) |
Dec 21, 2015 | 50.37 | 50.57 | 49.86 | 50.12 | 1,339,884 | +0.12(+0.25%) |
Dec 18, 2015 | 50.32 | 50.61 | 49.97 | 49.99 | 3,484,324 | -0.57(-1.12%) |
Dec 17, 2015 | 51.34 | 51.53 | 50.44 | 50.56 | 2,045,426 | -0.76(-1.47%) |
Dec 16, 2015 | 50.83 | 51.51 | 50.41 | 51.32 | 2,162,994 | +0.96(+1.91%) |
Dec 15, 2015 | 50.88 | 50.95 | 50.28 | 50.35 | 2,185,461 | -0.09(-0.17%) |
Dec 14, 2015 | 50.03 | 50.47 | 49.96 | 50.44 | 2,282,008 | +0.48(+0.96%) |
Dec 11, 2015 | 50.52 | 50.61 | 49.90 | 49.96 | 1,780,721 | -1.10(-2.16%) |
Dec 10, 2015 | 50.92 | 51.39 | 50.84 | 51.06 | 2,530,152 | +0.08(+0.15%) |
Dec 09, 2015 | 50.49 | 51.78 | 50.49 | 50.99 | 1,936,588 | +0.16(+0.32%) |
Dec 08, 2015 | 51.57 | 51.68 | 50.81 | 50.83 | 1,330,369 | -1.21(-2.32%) |
Dec 07, 2015 | 51.90 | 52.14 | 51.63 | 52.03 | 1,067,829 | -0.19(-0.36%) |
Dec 04, 2015 | 51.72 | 52.42 | 51.55 | 52.22 | 1,858,203 | +0.57(+1.10%) |
Dec 03, 2015 | 52.70 | 52.87 | 51.24 | 51.66 | 1,452,158 | -1.03(-1.95%) |
Dec 02, 2015 | 53.34 | 53.41 | 52.63 | 52.69 | 1,401,938 | -0.74(-1.38%) |
Dec 01, 2015 | 53.38 | 53.67 | 53.11 | 53.42 | 1,267,873 | +0.20(+0.37%) |
Nov 30, 2015 | 53.53 | 53.73 | 53.16 | 53.22 | 1,649,824 | -0.38(-0.70%) |
Nov 27, 2015 | 53.26 | 53.70 | 53.21 | 53.60 | 452,758 | +0.38(+0.71%) |
Nov 25, 2015 | 53.26 | 53.22 | 53.22 | 53.22 | 1,295,975 | +0.00(+0.00%) |
Nov 24, 2015 | 52.89 | 53.38 | 52.58 | 53.22 | 1,248,690 | +0.14(+0.27%) |
Nov 23, 2015 | 52.93 | 53.21 | 52.81 | 53.08 | 744,162 | +0.08(+0.16%) |
Nov 20, 2015 | 52.84 | 53.31 | 52.69 | 53.00 | 980,773 | +0.41(+0.77%) |
Nov 19, 2015 | 52.74 | 52.85 | 52.45 | 52.59 | 1,132,285 | -0.13(-0.25%) |
Nov 18, 2015 | 51.40 | 52.78 | 51.21 | 52.72 | 1,175,134 | +1.59(+3.12%) |
Nov 17, 2015 | 51.78 | 51.98 | 50.99 | 51.13 | 1,190,083 | -0.62(-1.20%) |
Nov 16, 2015 | 50.67 | 51.76 | 50.49 | 51.75 | 1,015,622 | +1.07(+2.12%) |
Nov 13, 2015 | 50.78 | 51.26 | 50.65 | 50.68 | 928,484 | -0.31(-0.61%) |
Nov 12, 2015 | 52.12 | 52.37 | 50.93 | 50.99 | 1,372,224 | -1.58(-3.01%) |
Nov 11, 2015 | 53.05 | 53.22 | 52.53 | 52.57 | 1,026,548 | -0.19(-0.36%) |
Nov 10, 2015 | 52.55 | 52.88 | 52.03 | 52.76 | 736,549 | -0.05(-0.09%) |
Nov 09, 2015 | 52.82 | 52.97 | 52.25 | 52.81 | 901,092 | -0.18(-0.34%) |
Nov 06, 2015 | 53.02 | 53.34 | 52.57 | 52.99 | 786,815 | -0.25(-0.48%) |
Nov 05, 2015 | 52.92 | 53.56 | 52.90 | 53.24 | 1,026,189 | +0.28(+0.53%) |
Nov 04, 2015 | 52.63 | 53.27 | 52.53 | 52.96 | 1,579,893 | +0.43(+0.83%) |
Nov 03, 2015 | 52.16 | 52.76 | 52.01 | 52.53 | 1,429,521 | +0.26(+0.51%) |
Nov 02, 2015 | 51.73 | 52.51 | 51.60 | 52.26 | 1,132,694 | +0.58(+1.13%) |
Oct 30, 2015 | 51.73 | 52.20 | 51.52 | 51.68 | 2,315,249 | +0.13(+0.26%) |
Oct 29, 2015 | 51.42 | 52.25 | 51.42 | 51.55 | 2,402,875 | +0.43(+0.85%) |
Oct 28, 2015 | 50.63 | 51.15 | 50.30 | 51.11 | 1,948,261 | +0.43(+0.86%) |
Oct 27, 2015 | 50.64 | 51.33 | 49.31 | 50.68 | 4,355,630 | -2.39(-4.51%) |
Oct 26, 2015 | 52.74 | 53.29 | 52.66 | 53.07 | 2,979,102 | +0.41(+0.79%) |
Oct 23, 2015 | 52.88 | 52.93 | 52.16 | 52.66 | 1,458,377 | +0.22(+0.41%) |
Oct 22, 2015 | 51.73 | 52.91 | 51.69 | 52.44 | 1,491,044 | +0.95(+1.85%) |
Oct 21, 2015 | 51.68 | 52.36 | 51.41 | 51.49 | 1,040,552 | +0.02(+0.04%) |
Oct 20, 2015 | 51.00 | 51.88 | 50.84 | 51.47 | 1,560,010 | +0.30(+0.59%) |
Oct 19, 2015 | 50.87 | 51.23 | 50.62 | 51.17 | 841,649 | +0.17(+0.33%) |
Oct 16, 2015 | 51.38 | 51.38 | 50.47 | 51.00 | 1,201,521 | -0.41(-0.79%) |
Oct 15, 2015 | 51.24 | 51.47 | 50.54 | 51.40 | 996,136 | +0.40(+0.78%) |
Oct 14, 2015 | 51.66 | 51.76 | 50.91 | 51.01 | 1,542,121 | -0.77(-1.49%) |
Oct 13, 2015 | 52.10 | 52.35 | 51.58 | 51.78 | 1,807,168 | -0.80(-1.52%) |
Oct 12, 2015 | 52.73 | 52.91 | 52.47 | 52.58 | 1,076,899 | -0.23(-0.43%) |
Oct 09, 2015 | 52.72 | 53.15 | 52.61 | 52.81 | 1,114,500 | +0.10(+0.20%) |
Oct 08, 2015 | 51.78 | 52.75 | 51.61 | 52.71 | 1,160,371 | +0.72(+1.38%) |
Oct 07, 2015 | 51.68 | 52.46 | 51.37 | 51.99 | 1,065,038 | +0.65(+1.27%) |
Oct 06, 2015 | 51.51 | 51.95 | 51.13 | 51.34 | 1,001,373 | -0.25(-0.49%) |
Oct 05, 2015 | 50.82 | 51.64 | 49.95 | 51.59 | 1,236,710 | +1.37(+2.72%) |
Oct 02, 2015 | 48.05 | 50.24 | 48.05 | 50.23 | 1,135,358 | +1.34(+2.74%) |
Oct 01, 2015 | 49.43 | 49.65 | 48.18 | 48.89 | 1,807,958 | -0.43(-0.88%) |
Sep 30, 2015 | 48.76 | 49.39 | 48.67 | 49.32 | 2,505,157 | +1.12(+2.33%) |
Sep 29, 2015 | 48.12 | 48.54 | 47.80 | 48.20 | 993,950 | +0.28(+0.59%) |
Sep 28, 2015 | 48.59 | 48.70 | 47.78 | 47.92 | 1,890,051 | -1.12(-2.29%) |
Sep 25, 2015 | 49.09 | 49.26 | 48.74 | 49.04 | 1,357,374 | +0.47(+0.97%) |
Sep 24, 2015 | 48.12 | 48.64 | 47.74 | 48.57 | 2,337,795 | -0.04(-0.08%) |
Sep 23, 2015 | 48.68 | 48.84 | 48.38 | 48.60 | 1,314,045 | +0.03(+0.06%) |
Sep 22, 2015 | 48.43 | 48.73 | 47.99 | 48.58 | 1,595,019 | -0.60(-1.23%) |
Sep 21, 2015 | 49.31 | 49.55 | 48.94 | 49.18 | 940,090 | +0.01(+0.02%) |
Sep 18, 2015 | 49.67 | 49.84 | 49.05 | 49.17 | 1,565,891 | -1.26(-2.50%) |
Sep 17, 2015 | 50.75 | 51.39 | 50.36 | 50.43 | 981,242 | -0.25(-0.50%) |
Sep 16, 2015 | 50.29 | 50.78 | 50.19 | 50.69 | 954,134 | +0.36(+0.71%) |
Sep 15, 2015 | 49.86 | 50.44 | 49.65 | 50.33 | 730,371 | +0.67(+1.35%) |
Sep 14, 2015 | 50.04 | 50.39 | 49.36 | 49.66 | 810,056 | -0.42(-0.85%) |
Sep 11, 2015 | 49.67 | 50.09 | 49.31 | 50.09 | 739,488 | +0.27(+0.55%) |
Sep 10, 2015 | 49.89 | 50.12 | 49.46 | 49.81 | 721,329 | -0.06(-0.11%) |
Sep 09, 2015 | 50.97 | 51.14 | 49.76 | 49.87 | 793,896 | -0.59(-1.17%) |
Sep 08, 2015 | 49.83 | 50.50 | 49.56 | 50.46 | 1,270,371 | +1.59(+3.25%) |
Sep 04, 2015 | 48.97 | 48.87 | 48.87 | 48.87 | 1,132,512 | -0.80(-1.61%) |
Sep 03, 2015 | 49.68 | 50.19 | 49.48 | 49.67 | 1,264,471 | +0.05(+0.09%) |
Sep 02, 2015 | 49.36 | 49.65 | 48.72 | 49.62 | 2,184,258 | +0.84(+1.72%) |
Sep 01, 2015 | 49.55 | 49.77 | 48.49 | 48.79 | 1,813,147 | -1.86(-3.68%) |
Aug 31, 2015 | 51.26 | 51.26 | 50.49 | 50.65 | 2,031,876 | -0.89(-1.73%) |
Aug 28, 2015 | 51.22 | 51.85 | 50.99 | 51.54 | 1,930,228 | +0.03(+0.05%) |
Aug 27, 2015 | 50.63 | 51.52 | 50.30 | 51.52 | 1,651,930 | +1.44(+2.88%) |
Aug 26, 2015 | 49.60 | 50.25 | 48.81 | 50.08 | 2,737,782 | +1.62(+3.34%) |
Aug 25, 2015 | 50.75 | 50.88 | 48.45 | 48.46 | 1,879,631 | -1.03(-2.07%) |
Aug 24, 2015 | 47.82 | 50.08 | 47.57 | 49.48 | 3,928,631 | -1.19(-2.34%) |
Aug 21, 2015 | 51.42 | 51.76 | 50.66 | 50.67 | 1,857,539 | -1.15(-2.22%) |
Aug 20, 2015 | 52.84 | 52.84 | 51.82 | 51.82 | 1,052,083 | -1.39(-2.62%) |
Aug 19, 2015 | 53.68 | 53.77 | 52.93 | 53.21 | 1,104,570 | -0.90(-1.67%) |
Aug 18, 2015 | 54.07 | 54.27 | 53.95 | 54.11 | 1,412,998 | +0.00(+0.00%) |
Aug 17, 2015 | 53.13 | 54.14 | 52.74 | 54.11 | 1,432,826 | +0.79(+1.48%) |
Aug 14, 2015 | 52.67 | 53.40 | 52.58 | 53.32 | 1,122,790 | +0.57(+1.09%) |
Aug 13, 2015 | 52.08 | 53.02 | 52.00 | 52.75 | 1,040,409 | +0.53(+1.01%) |
Aug 12, 2015 | 51.36 | 52.35 | 51.36 | 52.22 | 1,305,025 | -0.13(-0.25%) |
Aug 11, 2015 | 52.01 | 52.53 | 51.99 | 52.35 | 1,304,942 | -0.42(-0.80%) |
Aug 10, 2015 | 52.07 | 52.92 | 52.06 | 52.78 | 1,676,894 | +1.07(+2.07%) |
Aug 07, 2015 | 51.60 | 51.92 | 51.46 | 51.70 | 1,390,825 | -0.09(-0.18%) |
Aug 06, 2015 | 50.94 | 51.96 | 50.94 | 51.80 | 2,383,558 | +0.76(+1.49%) |
Aug 05, 2015 | 50.73 | 51.78 | 50.73 | 51.04 | 1,159,719 | +0.49(+0.97%) |
Aug 04, 2015 | 49.98 | 51.50 | 49.82 | 50.55 | 2,277,928 | +0.40(+0.79%) |
Aug 03, 2015 | 50.04 | 50.20 | 49.56 | 50.15 | 1,867,969 | +0.23(+0.45%) |
Jul 31, 2015 | 50.38 | 50.38 | 49.82 | 49.92 | 1,740,798 | -0.29(-0.58%) |
Jul 30, 2015 | 50.06 | 50.30 | 49.88 | 50.22 | 1,296,538 | +0.02(+0.04%) |
Jul 29, 2015 | 49.60 | 50.32 | 49.28 | 50.20 | 2,063,493 | +0.84(+1.70%) |
Jul 28, 2015 | 49.17 | 49.55 | 48.80 | 49.36 | 2,226,722 | +0.41(+0.85%) |
Jul 27, 2015 | 50.17 | 50.25 | 48.88 | 48.95 | 2,555,302 | -1.83(-3.60%) |
Jul 24, 2015 | 51.80 | 51.94 | 50.64 | 50.77 | 1,264,246 | -1.13(-2.18%) |
Jul 23, 2015 | 51.88 | 52.51 | 51.85 | 51.90 | 1,345,912 | +0.13(+0.25%) |
Jul 22, 2015 | 51.45 | 51.89 | 51.29 | 51.77 | 1,221,647 | +0.30(+0.59%) |
Jul 21, 2015 | 51.79 | 51.94 | 51.40 | 51.47 | 1,042,360 | -0.39(-0.74%) |
Jul 20, 2015 | 51.61 | 52.00 | 51.50 | 51.85 | 565,586 | +0.23(+0.44%) |
Jul 17, 2015 | 52.00 | 52.04 | 51.50 | 51.63 | 583,788 | -0.40(-0.78%) |
Jul 16, 2015 | 52.11 | 52.35 | 51.74 | 52.03 | 691,417 | +0.24(+0.45%) |
Jul 15, 2015 | 52.40 | 52.53 | 51.73 | 51.80 | 941,045 | -0.70(-1.33%) |
Jul 14, 2015 | 52.59 | 52.63 | 52.26 | 52.49 | 939,226 | -0.14(-0.27%) |
Jul 13, 2015 | 52.40 | 52.75 | 51.99 | 52.64 | 1,676,077 | +0.78(+1.51%) |
Jul 10, 2015 | 51.82 | 51.97 | 51.50 | 51.85 | 1,343,306 | +0.74(+1.45%) |
Jul 09, 2015 | 51.43 | 51.84 | 50.94 | 51.11 | 1,635,773 | +0.50(+0.99%) |
Jul 08, 2015 | 51.23 | 51.40 | 50.30 | 50.61 | 1,540,737 | -0.99(-1.92%) |
Jul 07, 2015 | 51.26 | 51.76 | 50.80 | 51.60 | 2,011,995 | +0.34(+0.66%) |
Jul 06, 2015 | 51.75 | 51.96 | 51.07 | 51.26 | 1,253,577 | -1.02(-1.94%) |
Jul 02, 2015 | 52.55 | 52.28 | 52.28 | 52.28 | 1,659,983 | +0.05(+0.09%) |
Jul 01, 2015 | 51.88 | 52.32 | 51.64 | 52.23 | 2,146,535 | +0.68(+1.31%) |
Jun 30, 2015 | 51.54 | 51.72 | 51.08 | 51.55 | 1,705,803 | +0.70(+1.37%) |
Jun 29, 2015 | 51.06 | 51.48 | 50.82 | 50.86 | 1,958,864 | -1.01(-1.94%) |
Jun 26, 2015 | 50.84 | 51.88 | 50.63 | 51.86 | 2,266,883 | +1.23(+2.44%) |
Jun 25, 2015 | 50.89 | 50.96 | 50.50 | 50.63 | 933,323 | -0.25(-0.50%) |
Jun 24, 2015 | 51.34 | 51.40 | 50.75 | 50.88 | 918,056 | -0.58(-1.13%) |
Jun 23, 2015 | 51.67 | 51.67 | 51.22 | 51.47 | 727,330 | -0.06(-0.11%) |
Jun 22, 2015 | 51.72 | 51.77 | 51.36 | 51.52 | 684,141 | +0.17(+0.33%) |
Jun 19, 2015 | 51.74 | 51.80 | 51.34 | 51.36 | 1,131,571 | -0.50(-0.96%) |
Jun 18, 2015 | 51.44 | 52.02 | 51.27 | 51.85 | 962,885 | +0.65(+1.27%) |
Jun 17, 2015 | 51.20 | 51.38 | 50.81 | 51.20 | 657,026 | +0.10(+0.20%) |
Jun 16, 2015 | 50.81 | 51.15 | 50.55 | 51.10 | 667,084 | +0.21(+0.41%) |
Jun 15, 2015 | 50.97 | 51.03 | 50.71 | 50.89 | 805,247 | -0.64(-1.24%) |
Jun 12, 2015 | 51.37 | 52.03 | 51.21 | 51.53 | 1,142,386 | +0.03(+0.05%) |
Jun 11, 2015 | 51.29 | 51.66 | 51.08 | 51.51 | 1,167,941 | +0.28(+0.55%) |
Jun 10, 2015 | 50.74 | 51.31 | 50.57 | 51.22 | 566,263 | +0.73(+1.45%) |
Jun 09, 2015 | 50.74 | 50.93 | 50.48 | 50.49 | 608,854 | -0.23(-0.46%) |
Jun 08, 2015 | 50.56 | 50.86 | 50.41 | 50.73 | 1,328,178 | +0.10(+0.20%) |
Jun 05, 2015 | 50.14 | 50.68 | 50.01 | 50.62 | 1,147,151 | +0.55(+1.09%) |
Jun 04, 2015 | 50.54 | 50.56 | 49.79 | 50.08 | 1,239,248 | -0.77(-1.52%) |
Jun 03, 2015 | 50.76 | 51.07 | 50.63 | 50.85 | 785,553 | +0.08(+0.15%) |
Jun 02, 2015 | 50.26 | 51.06 | 50.00 | 50.77 | 793,644 | +0.32(+0.63%) |