Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.52 | 50.76 | 50.37 | 50.59 | 958,162 | +0.20(+0.40%) |
Jul 28, 2016 | 50.26 | 50.54 | 50.03 | 50.40 | 531,547 | +0.23(+0.45%) |
Jul 27, 2016 | 50.72 | 50.98 | 49.82 | 50.17 | 824,219 | -0.59(-1.16%) |
Jul 26, 2016 | 50.39 | 50.92 | 49.92 | 50.76 | 590,355 | +0.21(+0.41%) |
Jul 25, 2016 | 50.72 | 50.83 | 50.23 | 50.55 | 583,096 | -0.10(-0.19%) |
Jul 22, 2016 | 50.18 | 50.69 | 50.16 | 50.65 | 631,076 | +0.54(+1.07%) |
Jul 21, 2016 | 50.42 | 50.53 | 50.06 | 50.11 | 452,046 | -0.36(-0.70%) |
Jul 20, 2016 | 50.27 | 50.60 | 50.20 | 50.46 | 492,233 | +0.49(+0.97%) |
Jul 19, 2016 | 50.05 | 50.54 | 49.80 | 49.98 | 557,151 | -0.31(-0.62%) |
Jul 18, 2016 | 50.11 | 50.43 | 50.08 | 50.29 | 469,573 | +0.10(+0.21%) |
Jul 15, 2016 | 50.42 | 50.62 | 49.42 | 50.19 | 520,065 | -0.16(-0.33%) |
Jul 14, 2016 | 50.66 | 50.98 | 50.30 | 50.35 | 515,500 | -0.08(-0.15%) |
Jul 13, 2016 | 50.37 | 50.62 | 49.84 | 50.43 | 455,835 | +0.03(+0.07%) |
Jul 12, 2016 | 50.64 | 50.64 | 48.28 | 50.40 | 351,748 | -0.12(-0.24%) |
Jul 11, 2016 | 50.71 | 50.93 | 50.14 | 50.52 | 354,028 | +0.01(+0.02%) |
Jul 08, 2016 | 50.29 | 50.03 | 50.03 | 50.51 | 405,232 | +0.48(+0.95%) |
Jul 07, 2016 | 50.20 | 50.56 | 49.98 | 50.03 | 440,602 | +0.22(+0.44%) |
Jul 05, 2016 | 49.51 | 50.01 | 48.45 | 49.81 | 541,406 | +0.01(+0.02%) |
Jul 01, 2016 | 50.02 | 49.81 | 49.81 | 49.81 | 864,071 | -0.23(-0.47%) |
Jun 30, 2016 | 49.09 | 50.27 | 49.09 | 50.04 | 1,003,079 | +0.85(+1.73%) |
Jun 29, 2016 | 48.56 | 49.33 | 48.20 | 49.19 | 883,932 | +1.00(+2.07%) |
Jun 28, 2016 | 47.51 | 48.25 | 47.43 | 48.19 | 717,045 | +1.00(+2.12%) |
Jun 27, 2016 | 46.98 | 47.85 | 46.75 | 47.19 | 1,043,286 | -0.03(-0.05%) |
Jun 24, 2016 | 47.49 | 47.99 | 47.21 | 47.22 | 1,618,368 | -1.62(-3.31%) |
Jun 23, 2016 | 49.12 | 49.24 | 48.58 | 48.83 | 850,822 | +0.13(+0.27%) |
Jun 22, 2016 | 48.84 | 49.11 | 48.51 | 48.70 | 624,106 | -0.14(-0.28%) |
Jun 21, 2016 | 49.29 | 49.54 | 48.43 | 48.84 | 675,000 | -0.29(-0.58%) |
Jun 20, 2016 | 48.96 | 49.55 | 48.96 | 49.13 | 441,428 | +0.52(+1.07%) |
Jun 17, 2016 | 49.08 | 49.35 | 48.60 | 48.61 | 946,300 | -0.61(-1.25%) |
Jun 16, 2016 | 48.62 | 49.27 | 48.39 | 49.22 | 612,554 | +0.34(+0.69%) |
Jun 15, 2016 | 48.96 | 49.22 | 48.82 | 48.89 | 446,975 | -0.03(-0.05%) |
Jun 14, 2016 | 48.95 | 49.21 | 48.65 | 48.91 | 828,986 | -0.20(-0.40%) |
Jun 13, 2016 | 49.25 | 49.67 | 48.79 | 49.11 | 461,328 | -0.46(-0.92%) |
Jun 10, 2016 | 49.18 | 49.60 | 48.86 | 49.57 | 536,750 | -0.07(-0.14%) |
Jun 09, 2016 | 49.83 | 49.83 | 49.46 | 49.64 | 395,435 | -0.17(-0.35%) |
Jun 08, 2016 | 49.80 | 50.00 | 49.57 | 49.81 | 546,421 | +0.14(+0.28%) |
Jun 07, 2016 | 49.89 | 50.09 | 49.51 | 49.67 | 580,983 | -0.05(-0.10%) |
Jun 06, 2016 | 49.82 | 50.03 | 49.34 | 49.72 | 362,290 | -0.19(-0.38%) |
Jun 03, 2016 | 49.90 | 50.26 | 49.59 | 49.91 | 661,531 | -0.08(-0.16%) |
Jun 02, 2016 | 49.63 | 50.10 | 49.62 | 49.99 | 703,660 | +0.16(+0.31%) |
Jun 01, 2016 | 49.90 | 50.33 | 49.71 | 49.84 | 551,598 | -0.26(-0.52%) |
May 31, 2016 | 50.07 | 50.24 | 49.96 | 50.09 | 1,034,999 | -0.02(-0.03%) |
May 27, 2016 | 49.58 | 50.11 | 50.11 | 50.11 | 517,683 | +0.48(+0.97%) |
May 26, 2016 | 49.36 | 49.83 | 49.08 | 49.63 | 659,266 | +0.27(+0.54%) |
May 25, 2016 | 49.67 | 49.67 | 49.14 | 49.36 | 890,797 | -0.08(-0.16%) |
May 24, 2016 | 48.91 | 49.48 | 48.71 | 49.44 | 594,356 | +0.73(+1.51%) |
May 23, 2016 | 48.94 | 49.12 | 48.66 | 48.70 | 556,402 | -0.33(-0.67%) |
May 20, 2016 | 48.81 | 49.27 | 48.73 | 49.03 | 1,271,338 | +0.30(+0.62%) |
May 19, 2016 | 48.70 | 49.07 | 48.45 | 48.73 | 969,109 | -0.15(-0.30%) |
May 18, 2016 | 48.96 | 49.33 | 48.66 | 48.88 | 536,622 | -0.23(-0.48%) |
May 17, 2016 | 49.61 | 49.74 | 49.05 | 49.11 | 591,084 | -0.51(-1.03%) |
May 16, 2016 | 49.52 | 49.94 | 49.22 | 49.62 | 705,789 | +0.11(+0.23%) |
May 13, 2016 | 49.87 | 50.10 | 49.32 | 49.51 | 1,229,895 | -0.54(-1.07%) |
May 12, 2016 | 49.78 | 50.28 | 49.57 | 50.04 | 590,054 | +0.55(+1.12%) |
May 11, 2016 | 50.16 | 50.63 | 49.47 | 49.49 | 752,836 | -0.92(-1.82%) |
May 10, 2016 | 50.40 | 50.54 | 50.00 | 50.41 | 627,823 | +0.16(+0.33%) |
May 09, 2016 | 49.54 | 50.54 | 49.46 | 50.24 | 1,034,014 | +0.65(+1.31%) |
May 06, 2016 | 47.77 | 49.59 | 47.67 | 49.59 | 999,949 | +1.43(+2.96%) |
May 05, 2016 | 49.96 | 49.96 | 48.08 | 48.17 | 1,023,867 | -1.06(-2.16%) |
May 04, 2016 | 48.78 | 49.41 | 48.59 | 49.23 | 802,898 | +0.21(+0.42%) |
May 03, 2016 | 48.88 | 49.29 | 48.63 | 49.02 | 784,478 | -0.22(-0.46%) |
May 02, 2016 | 49.02 | 49.58 | 48.89 | 49.25 | 726,274 | +0.41(+0.83%) |
Apr 29, 2016 | 49.18 | 49.22 | 48.45 | 48.84 | 671,736 | -0.41(-0.84%) |
Apr 28, 2016 | 49.51 | 49.81 | 49.19 | 49.26 | 622,408 | -0.22(-0.45%) |
Apr 27, 2016 | 48.81 | 49.58 | 48.78 | 49.48 | 619,852 | +0.61(+1.26%) |
Apr 26, 2016 | 48.96 | 49.33 | 48.72 | 48.87 | 833,414 | -0.09(-0.19%) |
Apr 25, 2016 | 48.94 | 49.11 | 48.57 | 48.96 | 563,940 | +0.08(+0.16%) |
Apr 22, 2016 | 49.01 | 49.28 | 48.39 | 48.89 | 1,103,490 | -0.35(-0.70%) |
Apr 21, 2016 | 50.92 | 51.40 | 49.20 | 49.23 | 1,478,233 | -1.66(-3.26%) |
Apr 20, 2016 | 50.73 | 51.15 | 50.63 | 50.89 | 525,642 | +0.12(+0.24%) |
Apr 19, 2016 | 50.56 | 50.92 | 50.30 | 50.77 | 395,713 | +0.13(+0.26%) |
Apr 18, 2016 | 50.49 | 50.90 | 50.09 | 50.64 | 380,489 | -0.07(-0.14%) |
Apr 15, 2016 | 50.19 | 50.79 | 50.00 | 50.71 | 497,584 | +0.61(+1.22%) |
Apr 14, 2016 | 50.47 | 50.47 | 49.97 | 50.09 | 543,792 | -0.22(-0.45%) |
Apr 13, 2016 | 50.15 | 50.60 | 49.74 | 50.32 | 399,158 | +0.52(+1.04%) |
Apr 12, 2016 | 49.93 | 50.02 | 49.52 | 49.80 | 593,165 | -0.06(-0.12%) |
Apr 11, 2016 | 50.19 | 50.48 | 49.85 | 49.86 | 520,360 | -0.30(-0.60%) |
Apr 08, 2016 | 50.35 | 50.70 | 49.90 | 50.16 | 614,469 | +0.15(+0.29%) |
Apr 07, 2016 | 50.92 | 51.12 | 49.84 | 50.02 | 866,917 | -0.99(-1.95%) |
Apr 06, 2016 | 51.05 | 51.26 | 50.74 | 51.01 | 719,507 | +0.20(+0.39%) |
Apr 05, 2016 | 51.61 | 51.84 | 50.79 | 50.81 | 600,532 | -1.11(-2.15%) |
Apr 04, 2016 | 52.16 | 52.24 | 51.74 | 51.93 | 352,969 | -0.26(-0.50%) |
Apr 01, 2016 | 51.88 | 52.19 | 51.41 | 52.19 | 574,033 | -0.01(-0.02%) |
Mar 31, 2016 | 51.83 | 52.37 | 51.74 | 52.19 | 574,479 | +0.30(+0.58%) |
Mar 30, 2016 | 51.92 | 52.24 | 51.64 | 51.89 | 442,808 | +0.12(+0.23%) |
Mar 29, 2016 | 51.03 | 51.87 | 50.81 | 51.77 | 582,017 | +0.43(+0.83%) |
Mar 28, 2016 | 50.80 | 51.37 | 50.67 | 51.34 | 545,497 | +0.60(+1.19%) |
Mar 24, 2016 | 50.82 | 50.74 | 50.74 | 50.74 | 573,503 | -0.37(-0.72%) |
Mar 23, 2016 | 51.30 | 51.48 | 50.59 | 51.11 | 588,868 | -0.40(-0.79%) |
Mar 22, 2016 | 51.30 | 52.20 | 50.59 | 51.52 | 799,231 | +0.04(+0.08%) |
Mar 21, 2016 | 51.09 | 51.53 | 49.32 | 51.47 | 805,311 | +0.05(+0.10%) |
Mar 18, 2016 | 51.14 | 51.57 | 49.51 | 51.42 | 1,111,166 | +0.11(+0.22%) |
Mar 17, 2016 | 50.89 | 51.53 | 50.75 | 51.31 | 737,341 | +0.60(+1.19%) |
Mar 16, 2016 | 50.14 | 50.85 | 49.53 | 50.71 | 909,088 | +0.34(+0.68%) |
Mar 15, 2016 | 49.84 | 50.49 | 48.85 | 50.36 | 1,033,508 | +0.05(+0.10%) |
Mar 14, 2016 | 49.59 | 50.41 | 49.10 | 50.31 | 813,805 | +0.40(+0.79%) |
Mar 11, 2016 | 49.73 | 50.09 | 49.41 | 49.91 | 743,494 | +0.58(+1.17%) |
Mar 10, 2016 | 48.82 | 49.40 | 48.66 | 49.34 | 1,007,307 | +0.51(+1.04%) |
Mar 09, 2016 | 48.69 | 48.94 | 48.30 | 48.83 | 553,245 | +0.37(+0.76%) |
Mar 08, 2016 | 48.46 | 49.06 | 48.12 | 48.46 | 506,929 | -0.28(-0.57%) |
Mar 07, 2016 | 48.51 | 48.88 | 48.30 | 48.73 | 645,928 | +0.02(+0.04%) |
Mar 04, 2016 | 49.28 | 49.28 | 48.66 | 48.72 | 731,777 | -0.42(-0.86%) |
Mar 03, 2016 | 49.09 | 49.23 | 48.47 | 49.14 | 1,135,148 | +0.03(+0.05%) |
Mar 02, 2016 | 49.56 | 49.69 | 48.46 | 49.11 | 1,176,684 | -0.48(-0.97%) |
Mar 01, 2016 | 48.98 | 49.64 | 48.98 | 49.59 | 893,283 | +0.72(+1.48%) |
Feb 29, 2016 | 49.36 | 49.60 | 48.65 | 48.87 | 1,384,678 | -0.67(-1.36%) |
Feb 26, 2016 | 50.30 | 50.58 | 49.30 | 49.54 | 819,372 | -0.76(-1.51%) |
Feb 25, 2016 | 49.90 | 50.30 | 48.76 | 50.30 | 764,186 | +0.36(+0.72%) |
Feb 24, 2016 | 49.43 | 50.09 | 48.95 | 49.94 | 729,594 | +0.03(+0.05%) |
Feb 23, 2016 | 50.40 | 50.71 | 49.68 | 49.91 | 1,359,644 | -0.76(-1.50%) |
Feb 22, 2016 | 50.20 | 50.92 | 50.16 | 50.67 | 1,133,571 | +0.67(+1.34%) |
Feb 19, 2016 | 50.15 | 50.18 | 49.50 | 50.00 | 1,045,892 | -0.10(-0.21%) |
Feb 18, 2016 | 49.97 | 50.55 | 49.41 | 50.10 | 1,451,540 | +0.09(+0.17%) |
Feb 17, 2016 | 49.12 | 50.08 | 48.08 | 50.02 | 1,813,825 | +0.58(+1.17%) |
Feb 16, 2016 | 47.61 | 49.54 | 47.61 | 49.44 | 2,867,744 | +2.13(+4.49%) |
Feb 12, 2016 | 46.88 | 47.31 | 47.31 | 47.31 | 980,925 | +0.93(+2.00%) |
Feb 11, 2016 | 44.56 | 46.44 | 43.10 | 46.38 | 1,514,624 | +0.99(+2.18%) |
Feb 10, 2016 | 45.06 | 45.94 | 44.78 | 45.39 | 986,109 | +0.38(+0.84%) |
Feb 09, 2016 | 45.82 | 46.54 | 44.90 | 45.01 | 1,533,997 | -1.37(-2.95%) |
Feb 08, 2016 | 46.37 | 46.62 | 44.83 | 46.38 | 997,916 | -0.68(-1.45%) |
Feb 05, 2016 | 47.02 | 47.45 | 46.06 | 47.06 | 1,497,135 | -0.25(-0.53%) |
Feb 04, 2016 | 47.80 | 48.00 | 46.87 | 47.31 | 1,493,906 | -0.53(-1.10%) |
Feb 03, 2016 | 47.59 | 48.57 | 46.06 | 47.84 | 1,867,000 | +0.46(+0.96%) |
Feb 02, 2016 | 47.10 | 47.94 | 46.81 | 47.38 | 1,016,122 | -0.26(-0.54%) |
Feb 01, 2016 | 46.52 | 47.89 | 46.04 | 47.64 | 1,115,611 | +0.51(+1.08%) |
Jan 29, 2016 | 46.53 | 47.24 | 46.31 | 47.13 | 1,952,712 | +0.71(+1.54%) |
Jan 28, 2016 | 46.61 | 47.10 | 45.85 | 46.42 | 1,371,453 | +1.27(+2.82%) |
Jan 27, 2016 | 45.67 | 46.71 | 45.01 | 45.14 | 1,281,284 | -0.66(-1.45%) |
Jan 26, 2016 | 45.13 | 45.88 | 45.12 | 45.81 | 847,701 | +0.90(+2.01%) |
Jan 25, 2016 | 45.32 | 45.41 | 44.82 | 44.90 | 951,404 | -0.46(-1.01%) |
Jan 22, 2016 | 44.95 | 45.42 | 44.76 | 45.36 | 929,301 | +0.85(+1.92%) |
Jan 21, 2016 | 45.31 | 45.36 | 44.47 | 44.51 | 1,138,600 | -0.73(-1.62%) |
Jan 20, 2016 | 44.85 | 45.46 | 44.24 | 45.24 | 1,048,811 | -0.34(-0.76%) |
Jan 19, 2016 | 45.85 | 46.00 | 45.16 | 45.58 | 850,805 | -0.17(-0.38%) |
Jan 15, 2016 | 45.42 | 45.75 | 45.75 | 45.75 | 980,809 | -0.67(-1.45%) |
Jan 14, 2016 | 45.68 | 46.66 | 45.68 | 46.43 | 1,019,252 | +0.96(+2.12%) |
Jan 13, 2016 | 45.75 | 46.55 | 45.02 | 45.46 | 1,102,678 | -0.48(-1.05%) |
Jan 12, 2016 | 45.05 | 46.00 | 45.05 | 45.94 | 1,152,759 | +1.33(+2.99%) |
Jan 11, 2016 | 45.25 | 45.63 | 44.56 | 44.61 | 1,697,098 | -0.31(-0.69%) |
Jan 08, 2016 | 45.32 | 45.56 | 44.86 | 44.92 | 791,542 | -0.22(-0.48%) |
Jan 07, 2016 | 45.32 | 45.53 | 43.87 | 45.13 | 1,186,171 | -0.73(-1.60%) |
Jan 06, 2016 | 46.02 | 46.07 | 45.22 | 45.87 | 1,013,963 | -0.58(-1.24%) |
Jan 05, 2016 | 46.87 | 47.13 | 46.44 | 46.44 | 846,902 | -0.25(-0.53%) |
Jan 04, 2016 | 46.22 | 46.73 | 46.04 | 46.69 | 875,472 | -0.29(-0.62%) |
Dec 31, 2015 | 47.36 | 46.99 | 46.99 | 46.99 | 442,729 | -0.59(-1.25%) |
Dec 30, 2015 | 47.76 | 47.80 | 47.49 | 47.58 | 376,778 | -0.21(-0.43%) |
Dec 29, 2015 | 47.95 | 48.12 | 47.61 | 47.79 | 774,399 | +0.15(+0.31%) |
Dec 28, 2015 | 47.93 | 48.00 | 47.53 | 47.64 | 799,545 | -0.44(-0.91%) |
Dec 24, 2015 | 48.07 | 48.08 | 48.08 | 48.08 | 396,208 | -0.01(-0.02%) |
Dec 23, 2015 | 48.21 | 48.64 | 47.78 | 48.09 | 1,195,469 | +0.02(+0.04%) |
Dec 22, 2015 | 47.16 | 48.10 | 46.13 | 48.07 | 1,110,171 | +0.91(+1.93%) |
Dec 21, 2015 | 46.82 | 47.18 | 46.41 | 47.16 | 825,610 | +0.64(+1.38%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.34 | 46.52 | 1,301,719 | -0.58(-1.22%) |
Dec 17, 2015 | 48.04 | 48.09 | 47.08 | 47.09 | 1,036,236 | -0.93(-1.93%) |
Dec 16, 2015 | 47.75 | 48.05 | 47.46 | 48.02 | 1,037,706 | +0.33(+0.70%) |
Dec 15, 2015 | 47.72 | 48.02 | 47.49 | 47.68 | 1,119,879 | +0.39(+0.82%) |
Dec 14, 2015 | 47.13 | 47.31 | 46.72 | 47.30 | 889,797 | +0.33(+0.71%) |
Dec 11, 2015 | 46.44 | 47.23 | 46.44 | 46.96 | 577,220 | -0.80(-1.67%) |
Dec 10, 2015 | 47.01 | 48.01 | 47.01 | 47.76 | 1,495,554 | +0.59(+1.26%) |
Dec 09, 2015 | 48.11 | 48.18 | 47.13 | 47.17 | 778,398 | -0.78(-1.63%) |
Dec 08, 2015 | 48.05 | 48.17 | 47.63 | 47.95 | 960,765 | -0.29(-0.61%) |
Dec 07, 2015 | 48.95 | 49.31 | 48.22 | 48.24 | 986,443 | -0.86(-1.75%) |
Dec 04, 2015 | 48.22 | 49.31 | 47.66 | 49.10 | 1,091,687 | +0.89(+1.85%) |
Dec 03, 2015 | 48.77 | 48.77 | 47.95 | 48.21 | 1,479,607 | -0.41(-0.85%) |
Dec 02, 2015 | 48.62 | 48.83 | 48.23 | 48.62 | 1,087,955 | +0.03(+0.07%) |
Dec 01, 2015 | 48.31 | 48.95 | 48.03 | 48.58 | 1,702,759 | +0.03(+0.05%) |
Nov 30, 2015 | 48.95 | 48.95 | 48.37 | 48.56 | 1,239,612 | -0.45(-0.93%) |
Nov 27, 2015 | 48.69 | 49.07 | 48.55 | 49.01 | 620,025 | +0.36(+0.74%) |
Nov 25, 2015 | 49.11 | 48.65 | 48.65 | 48.65 | 932,098 | -0.25(-0.51%) |
Nov 24, 2015 | 48.65 | 49.06 | 47.06 | 48.90 | 993,729 | +0.04(+0.09%) |
Nov 23, 2015 | 48.76 | 49.25 | 48.70 | 48.86 | 831,953 | +0.03(+0.05%) |
Nov 20, 2015 | 48.64 | 49.07 | 48.63 | 48.83 | 873,253 | +0.21(+0.42%) |
Nov 19, 2015 | 47.80 | 48.74 | 47.72 | 48.63 | 1,157,020 | +0.85(+1.78%) |
Nov 18, 2015 | 47.48 | 47.92 | 46.86 | 47.78 | 1,334,287 | +0.29(+0.61%) |
Nov 17, 2015 | 46.64 | 48.04 | 46.58 | 47.49 | 1,425,826 | +0.73(+1.56%) |
Nov 16, 2015 | 46.46 | 47.01 | 46.21 | 46.76 | 1,140,678 | +0.32(+0.68%) |
Nov 13, 2015 | 46.84 | 47.26 | 46.35 | 46.44 | 998,993 | -0.66(-1.40%) |
Nov 12, 2015 | 47.08 | 47.55 | 46.70 | 47.10 | 3,424,194 | -0.59(-1.24%) |
Nov 11, 2015 | 48.90 | 49.35 | 47.60 | 47.69 | 1,974,639 | -3.90(-7.55%) |
Nov 10, 2015 | 51.02 | 51.88 | 51.02 | 51.59 | 860,424 | -0.14(-0.27%) |
Nov 09, 2015 | 51.57 | 51.86 | 51.39 | 51.73 | 701,647 | -0.39(-0.74%) |
Nov 06, 2015 | 52.07 | 52.38 | 51.44 | 52.11 | 609,919 | +0.15(+0.30%) |
Nov 05, 2015 | 51.86 | 52.21 | 51.51 | 51.96 | 584,147 | +0.09(+0.17%) |
Nov 04, 2015 | 51.70 | 51.95 | 51.53 | 51.87 | 594,726 | +0.26(+0.50%) |
Nov 03, 2015 | 51.31 | 51.76 | 50.31 | 51.61 | 645,984 | +0.23(+0.45%) |
Nov 02, 2015 | 51.34 | 51.60 | 50.96 | 51.38 | 1,095,617 | +0.25(+0.49%) |
Oct 30, 2015 | 51.76 | 51.97 | 51.13 | 51.13 | 1,003,692 | -0.59(-1.15%) |
Oct 29, 2015 | 51.79 | 52.58 | 51.79 | 51.73 | 910,540 | -0.40(-0.77%) |
Oct 28, 2015 | 51.93 | 52.34 | 51.57 | 52.13 | 877,938 | +0.26(+0.50%) |
Oct 27, 2015 | 51.89 | 52.06 | 51.65 | 51.87 | 832,649 | -0.17(-0.33%) |
Oct 26, 2015 | 52.16 | 52.40 | 51.92 | 52.04 | 401,281 | -0.30(-0.57%) |
Oct 23, 2015 | 52.20 | 52.59 | 51.86 | 52.34 | 650,953 | +0.42(+0.81%) |
Oct 22, 2015 | 50.73 | 52.04 | 50.57 | 51.92 | 846,929 | +1.39(+2.75%) |
Oct 21, 2015 | 50.63 | 50.79 | 50.08 | 50.53 | 739,536 | +0.13(+0.26%) |
Oct 20, 2015 | 50.22 | 50.41 | 49.80 | 50.40 | 623,147 | +0.32(+0.63%) |
Oct 19, 2015 | 50.27 | 50.27 | 49.82 | 50.09 | 406,065 | -0.16(-0.32%) |
Oct 16, 2015 | 50.19 | 50.46 | 49.95 | 50.25 | 431,597 | +0.17(+0.34%) |
Oct 15, 2015 | 50.21 | 50.54 | 49.71 | 50.08 | 577,741 | +0.13(+0.26%) |
Oct 14, 2015 | 50.09 | 50.60 | 49.91 | 49.95 | 657,121 | -0.30(-0.60%) |
Oct 13, 2015 | 50.55 | 50.55 | 50.22 | 50.25 | 421,287 | -0.36(-0.71%) |
Oct 12, 2015 | 50.00 | 50.63 | 49.70 | 50.61 | 546,132 | +0.44(+0.87%) |
Oct 09, 2015 | 50.41 | 50.46 | 50.09 | 50.17 | 437,128 | -0.04(-0.09%) |
Oct 08, 2015 | 50.39 | 50.61 | 49.79 | 50.22 | 632,029 | -0.18(-0.36%) |
Oct 07, 2015 | 50.19 | 50.63 | 49.64 | 50.40 | 600,498 | +0.40(+0.81%) |
Oct 06, 2015 | 50.06 | 50.28 | 49.72 | 49.99 | 650,398 | +0.00(+0.00%) |
Oct 05, 2015 | 48.89 | 50.01 | 48.89 | 49.99 | 792,712 | +1.23(+2.52%) |
Oct 02, 2015 | 48.07 | 48.80 | 48.01 | 48.76 | 1,083,527 | +0.22(+0.46%) |
Oct 01, 2015 | 49.06 | 49.06 | 48.07 | 48.54 | 982,125 | -0.28(-0.58%) |
Sep 30, 2015 | 48.58 | 49.07 | 48.29 | 48.83 | 1,275,937 | +0.53(+1.10%) |
Sep 29, 2015 | 49.04 | 49.11 | 48.06 | 48.29 | 752,869 | -0.69(-1.40%) |
Sep 28, 2015 | 49.07 | 49.37 | 48.49 | 48.98 | 984,754 | -0.11(-0.23%) |
Sep 25, 2015 | 49.48 | 49.70 | 48.92 | 49.09 | 663,132 | +0.09(+0.19%) |
Sep 24, 2015 | 48.93 | 49.38 | 48.84 | 49.00 | 560,662 | -0.41(-0.83%) |
Sep 23, 2015 | 49.13 | 49.47 | 49.08 | 49.41 | 430,643 | +0.24(+0.49%) |
Sep 22, 2015 | 49.28 | 49.64 | 49.07 | 49.17 | 708,029 | -0.85(-1.69%) |
Sep 21, 2015 | 49.90 | 50.20 | 49.16 | 50.02 | 974,500 | +0.69(+1.41%) |
Sep 18, 2015 | 49.45 | 49.85 | 49.25 | 49.32 | 572,984 | -0.53(-1.06%) |
Sep 17, 2015 | 50.04 | 50.38 | 49.78 | 49.85 | 688,761 | -0.18(-0.36%) |
Sep 16, 2015 | 49.39 | 50.07 | 49.19 | 50.03 | 752,886 | +0.63(+1.28%) |
Sep 15, 2015 | 49.07 | 49.60 | 49.07 | 49.40 | 514,529 | +0.43(+0.87%) |
Sep 14, 2015 | 49.19 | 49.19 | 48.78 | 48.97 | 529,102 | -0.12(-0.24%) |
Sep 11, 2015 | 48.48 | 49.50 | 48.48 | 49.09 | 619,824 | -0.05(-0.10%) |
Sep 10, 2015 | 48.79 | 49.33 | 48.12 | 49.14 | 773,259 | +0.49(+1.00%) |
Sep 09, 2015 | 49.65 | 49.65 | 48.57 | 48.65 | 554,038 | -0.49(-0.99%) |
Sep 08, 2015 | 48.59 | 49.24 | 48.01 | 49.14 | 1,141,755 | +1.00(+2.08%) |
Sep 04, 2015 | 47.93 | 48.14 | 48.14 | 48.14 | 755,980 | -0.52(-1.07%) |
Sep 03, 2015 | 48.50 | 49.09 | 48.25 | 48.66 | 964,854 | +0.21(+0.44%) |
Sep 02, 2015 | 48.59 | 49.23 | 47.95 | 48.45 | 1,542,538 | +0.33(+0.68%) |
Sep 01, 2015 | 48.21 | 48.64 | 47.93 | 48.12 | 720,251 | -0.84(-1.71%) |
Aug 31, 2015 | 49.14 | 49.45 | 48.74 | 48.96 | 538,474 | -0.39(-0.80%) |
Aug 28, 2015 | 49.16 | 49.66 | 48.95 | 49.36 | 562,059 | -0.07(-0.14%) |
Aug 27, 2015 | 48.93 | 49.82 | 48.75 | 49.42 | 890,249 | +1.16(+2.39%) |
Aug 26, 2015 | 48.36 | 48.77 | 47.29 | 48.27 | 1,194,966 | +0.86(+1.81%) |
Aug 25, 2015 | 48.71 | 49.64 | 47.40 | 47.41 | 1,072,204 | -0.08(-0.16%) |
Aug 24, 2015 | 46.16 | 49.30 | 44.13 | 47.49 | 1,250,296 | -1.77(-3.60%) |
Aug 21, 2015 | 50.02 | 50.33 | 49.26 | 49.26 | 618,572 | -1.23(-2.44%) |
Aug 20, 2015 | 51.02 | 51.23 | 50.46 | 50.49 | 487,538 | -1.16(-2.24%) |
Aug 19, 2015 | 51.54 | 51.88 | 51.22 | 51.65 | 631,509 | -0.10(-0.20%) |
Aug 18, 2015 | 51.66 | 51.98 | 50.73 | 51.75 | 637,423 | -0.02(-0.03%) |
Aug 17, 2015 | 51.68 | 51.77 | 51.15 | 51.77 | 617,198 | +0.07(+0.13%) |
Aug 14, 2015 | 51.04 | 51.92 | 50.67 | 51.70 | 942,365 | +0.65(+1.27%) |
Aug 13, 2015 | 50.89 | 51.32 | 50.86 | 51.05 | 704,786 | +0.15(+0.30%) |
Aug 12, 2015 | 49.92 | 51.28 | 49.67 | 50.90 | 1,345,250 | +0.92(+1.85%) |
Aug 11, 2015 | 49.68 | 50.14 | 49.48 | 49.97 | 566,632 | -0.09(-0.17%) |
Aug 10, 2015 | 49.79 | 50.27 | 49.50 | 50.06 | 369,598 | +0.55(+1.11%) |
Aug 07, 2015 | 49.44 | 49.72 | 49.17 | 49.51 | 462,743 | -0.21(-0.43%) |
Aug 06, 2015 | 50.34 | 50.55 | 49.64 | 49.72 | 878,849 | -0.62(-1.24%) |
Aug 05, 2015 | 49.79 | 50.45 | 49.64 | 50.35 | 994,116 | +0.55(+1.10%) |
Aug 04, 2015 | 50.14 | 50.15 | 49.73 | 49.80 | 513,094 | -0.22(-0.44%) |