Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.15 | 45.91 | 44.96 | 45.84 | 3,788,750 | +0.59(+1.30%) |
Jul 28, 2016 | 45.28 | 45.33 | 44.86 | 45.25 | 2,094,016 | -0.07(-0.15%) |
Jul 27, 2016 | 45.64 | 45.67 | 44.95 | 45.32 | 3,247,802 | -0.21(-0.47%) |
Jul 26, 2016 | 45.78 | 46.19 | 45.40 | 45.53 | 2,486,228 | -0.37(-0.82%) |
Jul 25, 2016 | 45.67 | 46.01 | 45.42 | 45.90 | 3,681,533 | +0.11(+0.24%) |
Jul 22, 2016 | 46.47 | 46.92 | 44.91 | 45.79 | 6,657,465 | -0.59(-1.27%) |
Jul 21, 2016 | 47.22 | 47.43 | 46.17 | 46.38 | 4,495,346 | -0.77(-1.63%) |
Jul 20, 2016 | 46.99 | 47.33 | 46.92 | 47.15 | 2,626,455 | +0.31(+0.66%) |
Jul 19, 2016 | 46.70 | 46.90 | 46.45 | 46.84 | 3,698,820 | -0.15(-0.33%) |
Jul 18, 2016 | 46.98 | 47.41 | 46.83 | 47.00 | 2,371,424 | -0.01(-0.03%) |
Jul 15, 2016 | 47.50 | 47.55 | 46.86 | 47.01 | 3,261,425 | -0.51(-1.07%) |
Jul 14, 2016 | 47.77 | 47.91 | 47.42 | 47.52 | 1,632,970 | +0.00(+0.00%) |
Jul 13, 2016 | 47.68 | 47.68 | 47.13 | 47.52 | 1,770,470 | +0.07(+0.15%) |
Jul 12, 2016 | 47.11 | 47.56 | 47.11 | 47.44 | 2,726,499 | +0.37(+0.80%) |
Jul 11, 2016 | 47.03 | 47.50 | 46.94 | 47.07 | 3,326,084 | +0.04(+0.09%) |
Jul 08, 2016 | 46.42 | 47.28 | 46.06 | 47.03 | 2,386,131 | +0.96(+2.09%) |
Jul 07, 2016 | 45.70 | 46.20 | 45.63 | 46.06 | 2,305,431 | +0.40(+0.87%) |
Jul 06, 2016 | 45.29 | 45.98 | 44.47 | 45.67 | 3,046,125 | +1.06(+2.37%) |
Jul 05, 2016 | 45.51 | 45.63 | 44.35 | 44.61 | 3,862,269 | -1.13(-2.47%) |
Jul 01, 2016 | 45.31 | 45.74 | 45.74 | 45.74 | 3,016,462 | +0.59(+1.32%) |
Jun 30, 2016 | 44.70 | 45.15 | 44.21 | 45.15 | 2,958,734 | +0.63(+1.42%) |
Jun 29, 2016 | 44.00 | 44.59 | 43.61 | 44.51 | 3,116,801 | +1.13(+2.61%) |
Jun 28, 2016 | 43.19 | 43.42 | 42.66 | 43.38 | 4,275,211 | +0.59(+1.37%) |
Jun 27, 2016 | 44.42 | 44.46 | 42.42 | 42.80 | 5,308,873 | -2.22(-4.93%) |
Jun 24, 2016 | 46.17 | 46.46 | 44.94 | 45.01 | 4,553,345 | -2.73(-5.72%) |
Jun 23, 2016 | 47.82 | 47.93 | 47.44 | 47.75 | 1,243,777 | +0.40(+0.84%) |
Jun 22, 2016 | 47.53 | 47.80 | 47.31 | 47.35 | 1,781,687 | -0.23(-0.49%) |
Jun 21, 2016 | 47.57 | 47.82 | 47.27 | 47.58 | 2,140,718 | +0.21(+0.45%) |
Jun 20, 2016 | 47.14 | 47.80 | 47.08 | 47.37 | 2,935,644 | +0.76(+1.62%) |
Jun 17, 2016 | 45.67 | 46.72 | 45.52 | 46.61 | 8,440,716 | +0.87(+1.91%) |
Jun 16, 2016 | 45.46 | 45.80 | 45.29 | 45.74 | 2,867,193 | -0.04(-0.10%) |
Jun 15, 2016 | 45.62 | 46.23 | 45.47 | 45.78 | 4,392,264 | +0.37(+0.82%) |
Jun 14, 2016 | 45.71 | 46.09 | 45.15 | 45.41 | 5,031,835 | -0.51(-1.12%) |
Jun 13, 2016 | 45.87 | 46.31 | 45.59 | 45.92 | 6,148,737 | -0.07(-0.16%) |
Jun 10, 2016 | 45.89 | 46.14 | 45.71 | 46.00 | 3,296,851 | -0.37(-0.81%) |
Jun 09, 2016 | 46.17 | 46.42 | 46.00 | 46.37 | 2,420,399 | +0.01(+0.02%) |
Jun 08, 2016 | 46.05 | 46.51 | 45.86 | 46.37 | 2,381,004 | +0.49(+1.07%) |
Jun 07, 2016 | 45.14 | 46.00 | 45.08 | 45.87 | 2,823,796 | +0.42(+0.93%) |
Jun 06, 2016 | 45.49 | 45.57 | 45.15 | 45.45 | 2,839,842 | -0.04(-0.08%) |
Jun 03, 2016 | 45.79 | 45.79 | 45.33 | 45.49 | 2,244,108 | -0.31(-0.67%) |
Jun 02, 2016 | 45.34 | 45.90 | 45.25 | 45.79 | 3,206,500 | +0.40(+0.88%) |
Jun 01, 2016 | 45.25 | 45.57 | 45.13 | 45.39 | 2,378,628 | -0.09(-0.21%) |
May 31, 2016 | 45.54 | 45.69 | 45.11 | 45.49 | 4,320,146 | -0.06(-0.13%) |
May 27, 2016 | 45.40 | 45.54 | 45.54 | 45.54 | 1,258,833 | +0.24(+0.53%) |
May 26, 2016 | 45.51 | 45.56 | 45.20 | 45.30 | 1,738,328 | -0.06(-0.13%) |
May 25, 2016 | 45.11 | 45.56 | 44.85 | 45.36 | 2,787,395 | +0.05(+0.11%) |
May 24, 2016 | 44.95 | 45.41 | 44.86 | 45.31 | 2,058,787 | +0.53(+1.19%) |
May 23, 2016 | 44.91 | 45.25 | 44.71 | 44.78 | 2,686,024 | -0.07(-0.15%) |
May 20, 2016 | 44.09 | 44.90 | 43.91 | 44.84 | 3,001,997 | +0.85(+1.92%) |
May 19, 2016 | 44.02 | 44.61 | 43.53 | 44.00 | 3,092,864 | +0.08(+0.18%) |
May 18, 2016 | 43.93 | 44.18 | 43.49 | 43.92 | 2,810,421 | -0.18(-0.40%) |
May 17, 2016 | 44.26 | 44.60 | 43.89 | 44.09 | 2,522,254 | -0.22(-0.49%) |
May 16, 2016 | 43.92 | 44.52 | 43.62 | 44.31 | 2,409,260 | +0.57(+1.30%) |
May 13, 2016 | 44.25 | 44.49 | 43.42 | 43.74 | 3,582,127 | -0.66(-1.50%) |
May 12, 2016 | 44.60 | 44.66 | 43.80 | 44.41 | 6,132,091 | +0.12(+0.28%) |
May 11, 2016 | 46.46 | 46.60 | 44.28 | 44.28 | 8,462,379 | -3.12(-6.58%) |
May 10, 2016 | 47.22 | 47.81 | 47.16 | 47.40 | 3,067,234 | +0.26(+0.54%) |
May 09, 2016 | 46.58 | 47.25 | 46.45 | 47.14 | 2,334,918 | +0.48(+1.03%) |
May 06, 2016 | 46.55 | 46.71 | 46.11 | 46.66 | 2,605,569 | +0.07(+0.14%) |
May 05, 2016 | 46.82 | 46.92 | 46.43 | 46.60 | 4,680,858 | -0.42(-0.88%) |
May 04, 2016 | 47.20 | 47.33 | 46.59 | 47.01 | 5,832,882 | -0.36(-0.77%) |
May 03, 2016 | 47.27 | 48.40 | 47.14 | 47.38 | 10,243,206 | +0.19(+0.40%) |
May 02, 2016 | 45.61 | 47.21 | 45.25 | 47.19 | 4,720,144 | +1.17(+2.54%) |
Apr 29, 2016 | 46.63 | 46.67 | 44.92 | 46.02 | 5,286,005 | +0.28(+0.62%) |
Apr 28, 2016 | 46.54 | 46.60 | 45.61 | 45.73 | 3,812,799 | -0.94(-2.02%) |
Apr 27, 2016 | 46.81 | 46.85 | 46.39 | 46.68 | 3,213,792 | -0.09(-0.19%) |
Apr 26, 2016 | 46.16 | 46.89 | 46.16 | 46.76 | 1,936,361 | +0.50(+1.09%) |
Apr 25, 2016 | 46.16 | 46.41 | 45.81 | 46.26 | 2,031,165 | -0.50(-1.08%) |
Apr 22, 2016 | 46.90 | 47.22 | 46.47 | 46.76 | 2,125,157 | +0.08(+0.17%) |
Apr 21, 2016 | 47.75 | 47.81 | 46.58 | 46.68 | 2,638,834 | -0.49(-1.04%) |
Apr 20, 2016 | 47.08 | 47.68 | 46.98 | 47.17 | 2,056,265 | +0.17(+0.36%) |
Apr 19, 2016 | 47.32 | 47.53 | 46.74 | 47.00 | 2,171,547 | -0.11(-0.23%) |
Apr 18, 2016 | 46.74 | 47.16 | 46.58 | 47.11 | 1,394,341 | +0.34(+0.72%) |
Apr 15, 2016 | 46.49 | 46.84 | 46.27 | 46.78 | 1,923,395 | +0.31(+0.66%) |
Apr 14, 2016 | 46.71 | 46.87 | 46.28 | 46.47 | 1,280,035 | -0.10(-0.22%) |
Apr 13, 2016 | 45.95 | 46.59 | 45.74 | 46.57 | 1,682,941 | +0.91(+1.98%) |
Apr 12, 2016 | 45.22 | 45.78 | 44.74 | 45.67 | 1,699,336 | +0.47(+1.03%) |
Apr 11, 2016 | 45.79 | 46.00 | 45.19 | 45.20 | 1,693,150 | -0.50(-1.10%) |
Apr 08, 2016 | 46.95 | 46.97 | 45.46 | 45.71 | 2,436,604 | -1.01(-2.17%) |
Apr 07, 2016 | 46.29 | 46.76 | 46.26 | 46.72 | 2,338,838 | -0.11(-0.23%) |
Apr 06, 2016 | 46.30 | 46.88 | 45.98 | 46.83 | 1,744,875 | +0.55(+1.20%) |
Apr 05, 2016 | 46.66 | 46.85 | 46.11 | 46.27 | 1,993,104 | -0.50(-1.06%) |
Apr 04, 2016 | 47.67 | 47.74 | 46.68 | 46.77 | 2,111,140 | -0.85(-1.78%) |
Apr 01, 2016 | 47.15 | 47.73 | 46.81 | 47.62 | 1,647,430 | +0.35(+0.74%) |
Mar 31, 2016 | 47.65 | 48.04 | 47.13 | 47.27 | 2,394,288 | -0.35(-0.74%) |
Mar 30, 2016 | 47.65 | 47.84 | 47.35 | 47.62 | 1,878,622 | +0.23(+0.48%) |
Mar 29, 2016 | 47.06 | 47.46 | 46.92 | 47.39 | 1,946,822 | +0.40(+0.85%) |
Mar 28, 2016 | 46.85 | 47.16 | 46.68 | 46.99 | 2,116,125 | +0.23(+0.48%) |
Mar 24, 2016 | 47.03 | 46.76 | 46.76 | 46.76 | 2,808,673 | -0.26(-0.54%) |
Mar 23, 2016 | 47.44 | 47.46 | 46.84 | 47.02 | 3,869,673 | -0.66(-1.39%) |
Mar 22, 2016 | 48.06 | 48.27 | 47.30 | 47.68 | 3,135,834 | -0.85(-1.76%) |
Mar 21, 2016 | 48.53 | 48.81 | 48.39 | 48.54 | 1,920,381 | +0.00(+0.00%) |
Mar 18, 2016 | 48.52 | 48.84 | 48.35 | 48.54 | 4,603,925 | +0.07(+0.15%) |
Mar 17, 2016 | 47.58 | 48.54 | 47.34 | 48.46 | 3,195,185 | +0.72(+1.51%) |
Mar 16, 2016 | 47.92 | 48.03 | 47.40 | 47.74 | 2,800,865 | -0.22(-0.46%) |
Mar 15, 2016 | 47.83 | 48.16 | 47.51 | 47.96 | 2,470,169 | -0.05(-0.11%) |
Mar 14, 2016 | 48.19 | 48.43 | 47.99 | 48.01 | 2,584,061 | -0.42(-0.86%) |
Mar 11, 2016 | 48.07 | 48.69 | 47.97 | 48.43 | 2,362,436 | +0.80(+1.69%) |
Mar 10, 2016 | 47.57 | 47.83 | 46.87 | 47.62 | 2,480,037 | +0.30(+0.63%) |
Mar 09, 2016 | 47.79 | 47.79 | 46.96 | 47.33 | 3,158,783 | -0.10(-0.22%) |
Mar 08, 2016 | 47.60 | 47.97 | 47.32 | 47.43 | 4,217,571 | -0.65(-1.35%) |
Mar 07, 2016 | 47.46 | 48.32 | 47.26 | 48.08 | 4,095,521 | +0.34(+0.72%) |
Mar 04, 2016 | 48.08 | 48.44 | 47.36 | 47.73 | 5,570,070 | -0.41(-0.85%) |
Mar 03, 2016 | 48.16 | 48.51 | 47.73 | 48.14 | 3,269,101 | +0.04(+0.08%) |
Mar 02, 2016 | 48.27 | 48.70 | 47.67 | 48.11 | 4,215,489 | -0.34(-0.70%) |
Mar 01, 2016 | 47.53 | 48.53 | 47.40 | 48.45 | 3,854,372 | +1.19(+2.52%) |
Feb 29, 2016 | 47.01 | 47.79 | 47.00 | 47.26 | 4,094,438 | +0.15(+0.32%) |
Feb 26, 2016 | 46.97 | 47.54 | 46.84 | 47.11 | 3,590,280 | +0.16(+0.34%) |
Feb 25, 2016 | 46.03 | 46.99 | 45.83 | 46.95 | 4,339,980 | +1.05(+2.29%) |
Feb 24, 2016 | 44.12 | 46.09 | 44.11 | 45.89 | 4,912,219 | +1.30(+2.91%) |
Feb 23, 2016 | 44.53 | 44.96 | 44.00 | 44.59 | 4,063,971 | -0.04(-0.08%) |
Feb 22, 2016 | 42.82 | 44.95 | 42.68 | 44.63 | 6,681,027 | +2.13(+5.02%) |
Feb 19, 2016 | 42.09 | 43.19 | 39.99 | 42.50 | 12,731,060 | -1.96(-4.41%) |
Feb 18, 2016 | 44.14 | 44.87 | 43.94 | 44.46 | 4,269,278 | +0.03(+0.07%) |
Feb 17, 2016 | 43.33 | 44.45 | 43.28 | 44.43 | 3,877,332 | +1.17(+2.70%) |
Feb 16, 2016 | 42.68 | 43.66 | 42.14 | 43.26 | 3,508,136 | +0.59(+1.38%) |
Feb 12, 2016 | 41.77 | 42.67 | 42.67 | 42.67 | 3,315,465 | +1.44(+3.49%) |
Feb 11, 2016 | 40.72 | 41.48 | 40.67 | 41.23 | 3,665,172 | -0.11(-0.26%) |
Feb 10, 2016 | 41.43 | 42.06 | 41.12 | 41.34 | 5,049,818 | +0.22(+0.53%) |
Feb 09, 2016 | 40.78 | 41.47 | 40.78 | 41.12 | 3,633,873 | -0.25(-0.60%) |
Feb 08, 2016 | 42.16 | 42.18 | 40.70 | 41.37 | 4,989,686 | -1.47(-3.44%) |
Feb 05, 2016 | 44.08 | 44.12 | 42.60 | 42.84 | 6,571,392 | -1.73(-3.88%) |
Feb 04, 2016 | 44.56 | 45.09 | 43.27 | 44.57 | 5,615,953 | -1.38(-3.00%) |
Feb 03, 2016 | 45.77 | 46.02 | 44.62 | 45.95 | 3,212,806 | +0.70(+1.54%) |
Feb 02, 2016 | 46.52 | 46.84 | 44.93 | 45.25 | 5,126,998 | -0.70(-1.52%) |
Feb 01, 2016 | 44.88 | 46.14 | 44.84 | 45.95 | 4,645,163 | +0.52(+1.13%) |
Jan 29, 2016 | 43.88 | 45.54 | 43.79 | 45.44 | 8,382,276 | +1.84(+4.21%) |
Jan 28, 2016 | 43.26 | 43.66 | 42.99 | 43.60 | 3,909,965 | +0.96(+2.25%) |
Jan 27, 2016 | 42.50 | 43.31 | 42.20 | 42.64 | 3,152,523 | +0.00(+0.00%) |
Jan 26, 2016 | 42.25 | 42.98 | 42.25 | 42.64 | 3,437,491 | +0.65(+1.56%) |
Jan 25, 2016 | 42.10 | 42.32 | 41.76 | 41.99 | 4,071,783 | -0.17(-0.41%) |
Jan 22, 2016 | 41.92 | 42.23 | 41.39 | 42.16 | 3,860,125 | +0.79(+1.91%) |
Jan 21, 2016 | 40.23 | 41.78 | 39.98 | 41.37 | 6,671,648 | +1.45(+3.64%) |
Jan 20, 2016 | 38.47 | 39.95 | 37.89 | 39.92 | 6,282,597 | +0.73(+1.85%) |
Jan 19, 2016 | 40.19 | 40.51 | 38.71 | 39.19 | 5,749,606 | -0.71(-1.78%) |
Jan 15, 2016 | 39.37 | 39.91 | 39.91 | 39.91 | 4,312,281 | -0.41(-1.03%) |
Jan 14, 2016 | 41.04 | 41.17 | 39.71 | 40.32 | 6,846,544 | -0.78(-1.91%) |
Jan 13, 2016 | 42.21 | 42.44 | 40.99 | 41.10 | 4,600,082 | -0.79(-1.89%) |
Jan 12, 2016 | 41.73 | 42.49 | 41.36 | 41.89 | 5,272,656 | +0.92(+2.25%) |
Jan 11, 2016 | 41.50 | 42.00 | 40.53 | 40.97 | 7,119,181 | -1.28(-3.04%) |
Jan 08, 2016 | 43.36 | 43.60 | 42.15 | 42.26 | 3,770,284 | -0.89(-2.07%) |
Jan 07, 2016 | 43.08 | 44.42 | 42.95 | 43.15 | 4,349,610 | -0.54(-1.23%) |
Jan 06, 2016 | 43.80 | 44.36 | 43.45 | 43.69 | 3,637,597 | -0.75(-1.68%) |
Jan 05, 2016 | 44.31 | 44.62 | 44.03 | 44.43 | 3,683,172 | +0.25(+0.57%) |
Jan 04, 2016 | 44.05 | 44.37 | 43.74 | 44.18 | 4,984,206 | -1.00(-2.22%) |
Dec 31, 2015 | 45.41 | 45.18 | 45.18 | 45.18 | 2,181,560 | -0.30(-0.65%) |
Dec 30, 2015 | 45.74 | 45.86 | 45.43 | 45.48 | 1,883,845 | -0.34(-0.74%) |
Dec 29, 2015 | 45.46 | 45.84 | 45.31 | 45.82 | 2,573,799 | +0.66(+1.46%) |
Dec 28, 2015 | 45.02 | 45.25 | 44.84 | 45.16 | 1,722,422 | -0.04(-0.10%) |
Dec 24, 2015 | 45.27 | 45.20 | 45.20 | 45.20 | 1,627,559 | -0.15(-0.32%) |
Dec 23, 2015 | 45.03 | 45.36 | 44.82 | 45.35 | 3,046,954 | +0.46(+1.02%) |
Dec 22, 2015 | 45.51 | 45.52 | 44.78 | 44.89 | 4,895,344 | -0.36(-0.80%) |
Dec 21, 2015 | 45.32 | 45.44 | 44.96 | 45.25 | 3,060,435 | +0.25(+0.55%) |
Dec 18, 2015 | 45.13 | 45.53 | 44.99 | 45.01 | 6,915,421 | -0.33(-0.72%) |
Dec 17, 2015 | 46.26 | 46.26 | 45.17 | 45.33 | 4,187,744 | -0.82(-1.78%) |
Dec 16, 2015 | 45.66 | 46.18 | 45.43 | 46.15 | 3,900,809 | +0.63(+1.39%) |
Dec 15, 2015 | 45.83 | 45.88 | 45.17 | 45.52 | 4,062,639 | +0.21(+0.46%) |
Dec 14, 2015 | 44.88 | 45.49 | 44.83 | 45.31 | 3,186,482 | +0.45(+1.00%) |
Dec 11, 2015 | 44.98 | 45.12 | 44.56 | 44.86 | 4,984,319 | -0.83(-1.81%) |
Dec 10, 2015 | 45.44 | 46.14 | 45.32 | 45.69 | 2,924,134 | +0.15(+0.32%) |
Dec 09, 2015 | 46.42 | 46.72 | 45.05 | 45.54 | 5,788,924 | -1.24(-2.65%) |
Dec 08, 2015 | 46.31 | 47.05 | 46.11 | 46.79 | 2,134,290 | -0.08(-0.17%) |
Dec 07, 2015 | 46.43 | 46.91 | 46.09 | 46.87 | 3,931,510 | +0.12(+0.26%) |
Dec 04, 2015 | 46.52 | 47.49 | 46.00 | 46.74 | 3,617,060 | +0.69(+1.50%) |
Dec 03, 2015 | 46.84 | 47.05 | 45.78 | 46.05 | 5,136,225 | -1.19(-2.52%) |
Dec 02, 2015 | 47.27 | 47.84 | 47.03 | 47.24 | 2,173,236 | -0.09(-0.20%) |
Dec 01, 2015 | 46.75 | 47.38 | 46.51 | 47.34 | 2,323,556 | +0.65(+1.39%) |
Nov 30, 2015 | 46.75 | 46.87 | 46.05 | 46.69 | 3,638,617 | -0.45(-0.96%) |
Nov 27, 2015 | 47.92 | 48.13 | 46.68 | 47.14 | 1,279,779 | -0.77(-1.61%) |
Nov 25, 2015 | 47.86 | 47.91 | 47.91 | 47.91 | 1,992,786 | +0.04(+0.08%) |
Nov 24, 2015 | 47.11 | 48.25 | 46.92 | 47.88 | 3,898,900 | +0.76(+1.62%) |
Nov 23, 2015 | 46.73 | 47.51 | 46.61 | 47.11 | 3,285,016 | +0.40(+0.87%) |
Nov 20, 2015 | 46.26 | 47.01 | 46.22 | 46.71 | 3,446,616 | +0.89(+1.95%) |
Nov 19, 2015 | 45.78 | 46.33 | 45.55 | 45.81 | 2,658,666 | +0.18(+0.40%) |
Nov 18, 2015 | 44.75 | 45.71 | 44.54 | 45.63 | 2,696,111 | +0.93(+2.08%) |
Nov 17, 2015 | 44.63 | 45.24 | 44.14 | 44.70 | 4,459,864 | -0.58(-1.29%) |
Nov 16, 2015 | 44.62 | 45.33 | 44.30 | 45.29 | 3,064,459 | +0.51(+1.14%) |
Nov 13, 2015 | 46.09 | 46.25 | 44.75 | 44.78 | 4,193,556 | -1.85(-3.96%) |
Nov 12, 2015 | 46.10 | 46.76 | 45.58 | 46.62 | 5,724,741 | -0.78(-1.64%) |
Nov 11, 2015 | 48.84 | 48.84 | 47.37 | 47.40 | 3,679,005 | -1.59(-3.25%) |
Nov 10, 2015 | 48.51 | 49.02 | 48.17 | 49.00 | 1,738,665 | +0.35(+0.73%) |
Nov 09, 2015 | 49.64 | 49.74 | 48.38 | 48.64 | 2,792,490 | -1.15(-2.30%) |
Nov 06, 2015 | 49.87 | 50.17 | 49.25 | 49.79 | 2,580,117 | -0.15(-0.30%) |
Nov 05, 2015 | 49.23 | 50.76 | 48.85 | 49.94 | 3,438,408 | +0.92(+1.88%) |
Nov 04, 2015 | 49.47 | 49.53 | 48.72 | 49.02 | 2,220,327 | -0.18(-0.37%) |
Nov 03, 2015 | 48.90 | 49.65 | 48.82 | 49.20 | 3,553,114 | +0.27(+0.55%) |
Nov 02, 2015 | 48.82 | 49.02 | 47.94 | 48.93 | 2,727,560 | +0.21(+0.43%) |
Oct 30, 2015 | 49.07 | 49.43 | 48.60 | 48.72 | 4,266,137 | -0.43(-0.87%) |
Oct 29, 2015 | 48.83 | 49.20 | 48.55 | 49.15 | 3,400,067 | +0.22(+0.44%) |
Oct 28, 2015 | 47.81 | 49.01 | 47.51 | 48.93 | 4,989,564 | +1.09(+2.28%) |
Oct 27, 2015 | 47.39 | 47.86 | 46.90 | 47.84 | 5,503,992 | +0.28(+0.59%) |
Oct 26, 2015 | 46.46 | 48.82 | 45.46 | 47.56 | 10,554,514 | +1.56(+3.39%) |
Oct 23, 2015 | 49.36 | 49.83 | 44.42 | 46.00 | 21,296,914 | -6.83(-12.92%) |
Oct 22, 2015 | 52.65 | 53.10 | 52.65 | 52.83 | 3,141,123 | +0.41(+0.78%) |
Oct 21, 2015 | 53.11 | 53.26 | 52.37 | 52.42 | 2,952,457 | -0.44(-0.83%) |
Oct 20, 2015 | 52.12 | 53.05 | 52.00 | 52.86 | 2,943,716 | +0.49(+0.94%) |
Oct 19, 2015 | 52.59 | 52.59 | 51.82 | 52.37 | 2,631,989 | -0.26(-0.49%) |
Oct 16, 2015 | 52.06 | 52.66 | 51.69 | 52.63 | 2,694,479 | +1.00(+1.94%) |
Oct 15, 2015 | 51.16 | 51.70 | 50.63 | 51.62 | 2,338,572 | +0.89(+1.75%) |
Oct 14, 2015 | 51.44 | 51.44 | 50.30 | 50.74 | 2,139,064 | -0.03(-0.06%) |
Oct 13, 2015 | 51.30 | 51.59 | 50.71 | 50.76 | 1,815,086 | -0.87(-1.69%) |
Oct 12, 2015 | 51.58 | 51.86 | 51.29 | 51.64 | 914,827 | +0.14(+0.28%) |
Oct 09, 2015 | 51.39 | 51.68 | 51.27 | 51.49 | 1,340,675 | +0.02(+0.04%) |
Oct 08, 2015 | 50.31 | 51.52 | 50.05 | 51.47 | 2,236,668 | +1.20(+2.38%) |
Oct 07, 2015 | 50.50 | 50.66 | 49.78 | 50.27 | 2,584,259 | -0.06(-0.11%) |
Oct 06, 2015 | 51.52 | 51.71 | 50.11 | 50.33 | 2,227,930 | -1.41(-2.72%) |
Oct 05, 2015 | 51.15 | 51.80 | 50.84 | 51.74 | 2,310,958 | +1.07(+2.11%) |
Oct 02, 2015 | 49.05 | 50.67 | 48.88 | 50.67 | 2,762,589 | +1.05(+2.12%) |
Oct 01, 2015 | 49.34 | 49.64 | 49.03 | 49.62 | 2,536,354 | +0.40(+0.81%) |
Sep 30, 2015 | 49.27 | 49.48 | 48.84 | 49.22 | 3,433,574 | +0.71(+1.46%) |
Sep 29, 2015 | 49.10 | 49.43 | 48.28 | 48.51 | 2,343,818 | -0.58(-1.18%) |
Sep 28, 2015 | 50.42 | 50.42 | 48.90 | 49.09 | 2,396,861 | -1.48(-2.93%) |
Sep 25, 2015 | 51.07 | 51.23 | 50.22 | 50.57 | 1,918,453 | +0.02(+0.04%) |
Sep 24, 2015 | 50.52 | 50.78 | 50.05 | 50.55 | 1,884,900 | -0.27(-0.54%) |
Sep 23, 2015 | 51.36 | 51.52 | 50.58 | 50.82 | 1,516,380 | -0.43(-0.84%) |
Sep 22, 2015 | 50.90 | 51.33 | 50.69 | 51.26 | 1,342,295 | -0.42(-0.81%) |
Sep 21, 2015 | 51.30 | 51.93 | 51.10 | 51.67 | 1,754,562 | +0.71(+1.40%) |
Sep 18, 2015 | 51.36 | 51.73 | 50.87 | 50.96 | 3,908,290 | -0.95(-1.82%) |
Sep 17, 2015 | 51.96 | 52.71 | 51.69 | 51.90 | 2,206,144 | -0.02(-0.04%) |
Sep 16, 2015 | 51.24 | 52.00 | 51.11 | 51.93 | 2,017,995 | +0.72(+1.41%) |
Sep 15, 2015 | 51.08 | 51.34 | 50.65 | 51.20 | 1,657,827 | +0.36(+0.71%) |
Sep 14, 2015 | 51.17 | 51.25 | 50.59 | 50.84 | 1,294,451 | -0.40(-0.79%) |
Sep 11, 2015 | 50.79 | 51.26 | 50.55 | 51.25 | 1,782,047 | +0.34(+0.67%) |
Sep 10, 2015 | 51.13 | 51.48 | 50.63 | 50.91 | 1,528,379 | -0.16(-0.31%) |
Sep 09, 2015 | 52.48 | 52.68 | 50.95 | 51.07 | 1,660,207 | -0.98(-1.89%) |
Sep 08, 2015 | 51.98 | 52.09 | 51.46 | 52.05 | 1,840,236 | +1.01(+1.98%) |
Sep 04, 2015 | 51.04 | 51.04 | 51.04 | 51.04 | 1,766,623 | -0.69(-1.33%) |
Sep 03, 2015 | 51.82 | 52.30 | 51.50 | 51.72 | 1,928,494 | +0.31(+0.60%) |
Sep 02, 2015 | 51.37 | 51.46 | 50.68 | 51.41 | 2,367,791 | +0.59(+1.16%) |
Sep 01, 2015 | 50.87 | 51.78 | 50.52 | 50.83 | 2,548,011 | -1.21(-2.32%) |
Aug 31, 2015 | 52.44 | 52.72 | 51.89 | 52.03 | 2,416,434 | -0.47(-0.89%) |
Aug 28, 2015 | 52.56 | 52.84 | 52.10 | 52.50 | 1,926,358 | -0.17(-0.31%) |
Aug 27, 2015 | 52.06 | 52.76 | 51.67 | 52.66 | 2,656,443 | +1.00(+1.93%) |
Aug 26, 2015 | 50.57 | 51.77 | 50.03 | 51.67 | 3,304,960 | +2.00(+4.04%) |
Aug 25, 2015 | 51.00 | 51.49 | 49.58 | 49.66 | 3,360,102 | -0.22(-0.43%) |
Aug 24, 2015 | 49.78 | 51.53 | 48.26 | 49.88 | 4,307,689 | -1.94(-3.74%) |
Aug 21, 2015 | 52.79 | 52.92 | 51.70 | 51.82 | 4,210,629 | -1.47(-2.75%) |
Aug 20, 2015 | 53.66 | 53.87 | 53.26 | 53.28 | 2,029,719 | -1.01(-1.87%) |
Aug 19, 2015 | 54.35 | 54.83 | 54.03 | 54.29 | 1,444,162 | -0.44(-0.80%) |
Aug 18, 2015 | 54.86 | 55.06 | 54.56 | 54.73 | 1,513,961 | +0.03(+0.05%) |
Aug 17, 2015 | 54.21 | 54.77 | 53.93 | 54.70 | 2,330,335 | +0.15(+0.28%) |
Aug 14, 2015 | 54.09 | 54.59 | 53.99 | 54.55 | 1,500,628 | +0.37(+0.69%) |
Aug 13, 2015 | 54.04 | 54.69 | 54.04 | 54.18 | 1,914,162 | +0.13(+0.24%) |
Aug 12, 2015 | 54.21 | 54.45 | 53.29 | 54.05 | 2,307,059 | -0.60(-1.09%) |
Aug 11, 2015 | 54.35 | 55.12 | 54.24 | 54.65 | 2,640,866 | -0.34(-0.61%) |
Aug 10, 2015 | 54.92 | 55.29 | 54.58 | 54.98 | 3,094,180 | +0.54(+0.99%) |
Aug 07, 2015 | 54.50 | 54.74 | 54.01 | 54.45 | 1,616,112 | -0.19(-0.34%) |
Aug 06, 2015 | 55.08 | 55.25 | 54.22 | 54.63 | 1,800,489 | -0.48(-0.87%) |
Aug 05, 2015 | 55.34 | 55.57 | 54.92 | 55.11 | 2,129,289 | +0.35(+0.64%) |
Aug 04, 2015 | 54.78 | 55.14 | 54.50 | 54.76 | 2,004,276 | +0.24(+0.43%) |