Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.11 | 50.26 | 49.77 | 50.17 | 1,572,227 | +0.05(+0.10%) |
May 27, 2016 | 50.04 | 50.11 | 50.11 | 50.11 | 1,167,054 | +0.13(+0.26%) |
May 26, 2016 | 49.92 | 50.16 | 49.73 | 49.99 | 1,206,097 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.97 | 1,688,201 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.68 | 48.49 | 49.57 | 1,937,021 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.20 | 48.32 | 1,779,841 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.66 | 48.14 | 2,265,678 | +0.72(+1.51%) |
May 19, 2016 | 47.40 | 47.70 | 46.85 | 47.42 | 2,089,711 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.80 | 45.12 | 47.52 | 3,781,892 | +0.38(+0.81%) |
May 17, 2016 | 47.09 | 47.69 | 47.04 | 47.14 | 3,414,949 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,372 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.10 | 46.25 | 46.59 | 2,210,754 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.86 | 46.38 | 46.74 | 2,676,918 | -0.72(-1.52%) |
May 11, 2016 | 47.72 | 48.12 | 47.40 | 47.46 | 1,869,603 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.97 | 47.76 | 3,080,746 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.98 | 47.02 | 2,496,827 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.69 | 47.22 | 3,132,512 | -0.19(-0.40%) |
May 05, 2016 | 47.66 | 47.85 | 47.18 | 47.41 | 1,789,201 | -0.12(-0.25%) |
May 04, 2016 | 47.50 | 47.79 | 47.24 | 47.53 | 2,754,419 | -0.34(-0.71%) |
May 03, 2016 | 47.96 | 48.29 | 47.74 | 47.87 | 1,942,555 | -0.66(-1.37%) |
May 02, 2016 | 47.94 | 48.56 | 47.64 | 48.54 | 2,001,453 | +0.59(+1.23%) |
Apr 29, 2016 | 49.04 | 49.06 | 47.57 | 47.95 | 3,068,177 | -1.31(-2.66%) |
Apr 28, 2016 | 50.40 | 50.71 | 49.00 | 49.26 | 2,901,977 | -1.52(-2.98%) |
Apr 27, 2016 | 49.80 | 50.88 | 49.56 | 50.77 | 2,085,758 | +0.26(+0.52%) |
Apr 26, 2016 | 50.03 | 50.97 | 49.82 | 50.51 | 2,085,049 | +0.77(+1.54%) |
Apr 25, 2016 | 49.76 | 50.14 | 49.17 | 49.74 | 1,506,422 | -0.04(-0.09%) |
Apr 22, 2016 | 50.15 | 50.55 | 49.55 | 49.79 | 2,284,387 | -0.28(-0.56%) |
Apr 21, 2016 | 50.27 | 50.35 | 49.80 | 50.07 | 1,720,183 | -0.31(-0.63%) |
Apr 20, 2016 | 49.82 | 50.55 | 49.75 | 50.38 | 2,128,776 | +0.81(+1.63%) |
Apr 19, 2016 | 49.90 | 50.04 | 49.17 | 49.57 | 1,967,506 | -0.40(-0.80%) |
Apr 18, 2016 | 49.96 | 50.12 | 49.69 | 49.97 | 1,957,719 | +0.03(+0.07%) |
Apr 15, 2016 | 50.56 | 50.56 | 49.92 | 49.94 | 2,439,118 | -0.66(-1.31%) |
Apr 14, 2016 | 50.43 | 50.76 | 49.96 | 50.60 | 1,830,057 | -0.31(-0.60%) |
Apr 13, 2016 | 50.38 | 50.95 | 50.07 | 50.91 | 1,590,634 | +0.85(+1.70%) |
Apr 12, 2016 | 50.00 | 50.22 | 49.44 | 50.06 | 1,710,432 | +0.17(+0.34%) |
Apr 11, 2016 | 50.31 | 50.77 | 49.86 | 49.89 | 1,768,745 | -0.17(-0.34%) |
Apr 08, 2016 | 49.97 | 50.24 | 49.62 | 50.06 | 2,143,169 | +0.37(+0.75%) |
Apr 07, 2016 | 50.05 | 50.29 | 49.37 | 49.69 | 1,744,058 | -0.68(-1.35%) |
Apr 06, 2016 | 49.64 | 50.44 | 49.23 | 50.37 | 1,646,585 | +0.58(+1.16%) |
Apr 05, 2016 | 49.74 | 50.11 | 49.63 | 49.79 | 1,984,337 | -0.24(-0.48%) |
Apr 04, 2016 | 50.20 | 50.27 | 49.89 | 50.03 | 1,102,728 | -0.19(-0.37%) |
Apr 01, 2016 | 49.97 | 50.28 | 49.85 | 50.21 | 1,636,892 | -0.18(-0.35%) |
Mar 31, 2016 | 50.15 | 50.61 | 49.97 | 50.39 | 2,085,911 | +0.07(+0.14%) |
Mar 30, 2016 | 50.23 | 50.60 | 49.76 | 50.32 | 1,533,391 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.23 | 49.29 | 50.06 | 1,572,702 | +0.41(+0.82%) |
Mar 28, 2016 | 49.92 | 49.92 | 49.50 | 49.65 | 1,709,860 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,287,876 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.51 | 49.66 | 2,010,497 | -0.16(-0.32%) |
Mar 22, 2016 | 49.96 | 50.07 | 49.36 | 49.82 | 2,147,780 | -0.28(-0.56%) |
Mar 21, 2016 | 50.03 | 50.21 | 49.51 | 50.10 | 3,024,684 | -0.14(-0.27%) |
Mar 18, 2016 | 49.27 | 50.28 | 49.15 | 50.24 | 5,661,699 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.34 | 48.10 | 49.27 | 2,931,468 | +0.86(+1.78%) |
Mar 16, 2016 | 47.44 | 48.44 | 47.44 | 48.41 | 2,022,032 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.80 | 46.96 | 47.77 | 2,333,717 | +0.37(+0.79%) |
Mar 14, 2016 | 47.31 | 47.86 | 47.05 | 47.40 | 1,647,980 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.70 | 46.82 | 47.62 | 2,067,638 | +0.70(+1.49%) |
Mar 10, 2016 | 47.22 | 47.51 | 46.33 | 46.93 | 2,064,428 | +0.16(+0.35%) |
Mar 09, 2016 | 47.43 | 47.60 | 46.69 | 46.77 | 2,599,000 | -0.35(-0.74%) |
Mar 08, 2016 | 47.66 | 47.85 | 46.87 | 47.11 | 3,202,466 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,269 | +0.60(+1.27%) |
Mar 04, 2016 | 47.40 | 47.85 | 46.92 | 47.49 | 2,715,702 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.54 | 47.22 | 2,432,612 | +0.05(+0.11%) |
Mar 02, 2016 | 46.59 | 47.43 | 46.48 | 47.17 | 2,832,311 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.59 | 45.13 | 46.57 | 2,570,541 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,598 | -0.38(-0.84%) |
Feb 26, 2016 | 45.38 | 45.65 | 45.02 | 45.50 | 2,065,951 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.79 | 45.11 | 2,854,541 | +1.00(+2.28%) |
Feb 24, 2016 | 43.08 | 44.14 | 42.65 | 44.11 | 3,160,759 | +0.66(+1.51%) |
Feb 23, 2016 | 44.30 | 44.53 | 43.39 | 43.45 | 2,109,662 | -0.97(-2.19%) |
Feb 22, 2016 | 44.48 | 44.85 | 43.99 | 44.42 | 2,086,893 | +0.43(+0.98%) |
Feb 19, 2016 | 43.81 | 44.26 | 43.63 | 43.99 | 2,696,198 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.29 | 43.85 | 43.94 | 2,586,598 | -0.58(-1.31%) |
Feb 17, 2016 | 43.17 | 45.58 | 43.17 | 44.53 | 4,630,354 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.97 | 5,314,527 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.92 | 41.92 | 41.92 | 4,430,910 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.68 | 41.24 | 2,861,989 | -0.10(-0.25%) |
Feb 10, 2016 | 41.98 | 42.27 | 41.31 | 41.34 | 2,247,142 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.06 | 41.64 | 3,685,477 | +0.13(+0.31%) |
Feb 08, 2016 | 41.59 | 41.95 | 40.78 | 41.51 | 3,545,828 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.75 | 41.85 | 42.07 | 2,967,705 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.04 | 43.00 | 43.63 | 2,098,850 | +0.24(+0.56%) |
Feb 03, 2016 | 43.86 | 43.88 | 42.61 | 43.39 | 2,872,520 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.47 | 43.29 | 43.35 | 3,732,432 | -1.55(-3.44%) |
Feb 01, 2016 | 45.07 | 45.34 | 44.72 | 44.90 | 2,718,679 | -0.58(-1.28%) |
Jan 29, 2016 | 43.97 | 45.55 | 43.94 | 45.48 | 4,000,552 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.18 | 43.71 | 3,189,423 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.09 | 42.91 | 43.30 | 3,254,282 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.88 | 42.98 | 43.31 | 2,797,978 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.11 | 3,129,012 | -0.28(-0.64%) |
Jan 22, 2016 | 43.49 | 43.71 | 42.90 | 43.39 | 2,093,449 | +0.72(+1.68%) |
Jan 21, 2016 | 43.50 | 43.64 | 42.31 | 42.67 | 4,703,873 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.38 | 42.71 | 6,003,848 | +1.00(+2.41%) |
Jan 19, 2016 | 42.50 | 43.05 | 40.95 | 41.71 | 4,390,034 | -0.36(-0.86%) |
Jan 15, 2016 | 40.67 | 42.07 | 42.07 | 42.07 | 9,764,701 | -0.57(-1.35%) |
Jan 14, 2016 | 42.68 | 43.12 | 42.15 | 42.64 | 3,991,133 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.25 | 42.30 | 3,149,535 | -1.31(-3.00%) |
Jan 12, 2016 | 43.53 | 44.07 | 43.04 | 43.61 | 2,896,341 | +0.41(+0.94%) |
Jan 11, 2016 | 43.10 | 43.71 | 42.58 | 43.21 | 4,071,370 | +1.00(+2.38%) |
Jan 08, 2016 | 42.85 | 43.53 | 42.20 | 42.20 | 4,506,372 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.25 | 42.58 | 6,114,305 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.21 | 43.43 | 43.69 | 4,476,092 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.31 | 45.49 | 45.63 | 3,185,017 | -0.34(-0.73%) |
Jan 04, 2016 | 45.80 | 45.99 | 45.29 | 45.97 | 3,136,997 | -0.74(-1.59%) |
Dec 31, 2015 | 47.67 | 46.71 | 46.71 | 46.71 | 1,669,096 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.54 | 47.72 | 47.75 | 1,728,859 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.76 | 47.87 | 48.39 | 1,596,349 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 48.00 | 47.18 | 47.67 | 1,427,582 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,118 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 48.00 | 47.48 | 47.69 | 1,365,612 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.30 | 1,345,598 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.17 | 46.74 | 47.14 | 2,088,497 | +0.56(+1.20%) |
Dec 18, 2015 | 47.08 | 47.60 | 46.54 | 46.59 | 5,589,638 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.87 | 47.38 | 47.39 | 2,663,712 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.76 | 47.55 | 48.58 | 2,321,252 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,568,537 | -0.23(-0.48%) |
Dec 14, 2015 | 48.03 | 48.36 | 47.62 | 47.98 | 3,436,095 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,425 | -0.19(-0.39%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.66 | 48.26 | 3,760,778 | +0.42(+0.88%) |
Dec 09, 2015 | 48.98 | 49.03 | 47.66 | 47.84 | 2,935,780 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,464 | -0.41(-0.82%) |
Dec 07, 2015 | 50.01 | 50.23 | 49.26 | 49.40 | 3,068,037 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.42 | 47.94 | 50.00 | 6,572,877 | +0.14(+0.27%) |
Dec 03, 2015 | 51.85 | 51.90 | 49.66 | 49.86 | 4,216,458 | -1.43(-2.78%) |
Dec 02, 2015 | 51.79 | 52.33 | 51.19 | 51.29 | 2,405,358 | -0.36(-0.70%) |
Dec 01, 2015 | 52.09 | 52.35 | 51.41 | 51.65 | 3,628,941 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.08 | 50.66 | 51.70 | 4,002,857 | +0.99(+1.95%) |
Nov 27, 2015 | 50.53 | 50.95 | 50.34 | 50.71 | 1,091,968 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.55 | 50.55 | 50.55 | 3,991,308 | -0.14(-0.28%) |
Nov 24, 2015 | 49.82 | 51.19 | 48.17 | 50.69 | 8,568,468 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.50 | 47.40 | 47.65 | 8,375,197 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.85 | 3,628,407 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.68 | 49.86 | 50.14 | 3,283,997 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.75 | 50.96 | 2,142,345 | +1.21(+2.43%) |
Nov 17, 2015 | 49.07 | 50.09 | 48.88 | 49.75 | 2,791,083 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.06 | 3,120,234 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.49 | 48.77 | 2,658,415 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.97 | 49.77 | 49.88 | 2,527,979 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.01 | 50.17 | 50.25 | 1,512,845 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.57 | 49.95 | 50.31 | 2,205,722 | -0.83(-1.62%) |
Nov 09, 2015 | 51.62 | 51.64 | 50.81 | 51.14 | 1,811,363 | -0.62(-1.20%) |
Nov 06, 2015 | 50.69 | 52.00 | 50.58 | 51.76 | 2,224,843 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.11 | 50.38 | 50.64 | 1,433,433 | -0.11(-0.21%) |
Nov 04, 2015 | 50.85 | 50.92 | 50.41 | 50.75 | 1,722,285 | -0.14(-0.28%) |
Nov 03, 2015 | 50.52 | 51.12 | 50.52 | 50.89 | 1,359,531 | +0.27(+0.53%) |
Nov 02, 2015 | 50.39 | 51.00 | 50.19 | 50.62 | 2,120,421 | +0.18(+0.37%) |
Oct 30, 2015 | 50.51 | 50.85 | 50.29 | 50.44 | 2,500,296 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.13 | 49.72 | 50.32 | 2,849,708 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.02 | 50.51 | 51.90 | 5,402,872 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.83 | 51.03 | 51.50 | 1,917,868 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.18 | 51.54 | 51.62 | 3,109,547 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.94 | 53.37 | 2,714,218 | +0.18(+0.35%) |
Oct 22, 2015 | 53.09 | 53.65 | 52.37 | 53.19 | 4,171,043 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,173 | +1.13(+2.24%) |
Oct 20, 2015 | 50.60 | 51.15 | 50.20 | 50.67 | 2,062,966 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.52 | 2,512,628 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.63 | 50.23 | 50.49 | 3,656,878 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.41 | 5,850,490 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.61 | 51.17 | 14,298,942 | +4.14(+8.81%) |
Oct 13, 2015 | 47.04 | 47.52 | 46.95 | 47.02 | 2,503,573 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.26 | 47.47 | 2,047,996 | -0.09(-0.19%) |
Oct 09, 2015 | 48.30 | 48.63 | 47.40 | 47.56 | 4,390,641 | -0.86(-1.78%) |
Oct 08, 2015 | 48.62 | 48.65 | 47.47 | 48.42 | 2,745,149 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.71 | 47.52 | 48.55 | 3,981,630 | +0.82(+1.72%) |
Oct 06, 2015 | 48.14 | 48.42 | 47.25 | 47.73 | 3,008,004 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.50 | 46.91 | 48.18 | 3,312,115 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.72 | 45.05 | 46.72 | 3,930,052 | +0.63(+1.37%) |
Oct 01, 2015 | 47.27 | 47.43 | 45.06 | 46.09 | 4,895,336 | -1.23(-2.61%) |
Sep 30, 2015 | 46.16 | 47.43 | 46.00 | 47.32 | 3,982,074 | +1.98(+4.37%) |
Sep 29, 2015 | 44.87 | 45.56 | 44.57 | 45.34 | 2,824,341 | +0.49(+1.08%) |
Sep 28, 2015 | 45.53 | 46.09 | 44.85 | 44.86 | 2,726,777 | -0.81(-1.78%) |
Sep 25, 2015 | 45.75 | 46.38 | 45.20 | 45.67 | 2,554,602 | +0.37(+0.81%) |
Sep 24, 2015 | 45.75 | 45.89 | 44.03 | 45.30 | 4,224,417 | -1.01(-2.17%) |
Sep 23, 2015 | 46.63 | 46.98 | 46.17 | 46.31 | 2,145,694 | +0.02(+0.04%) |
Sep 22, 2015 | 46.90 | 47.30 | 46.17 | 46.29 | 3,471,342 | -1.22(-2.56%) |
Sep 21, 2015 | 47.72 | 48.14 | 47.11 | 47.51 | 3,405,035 | -0.03(-0.07%) |
Sep 18, 2015 | 47.92 | 48.05 | 47.16 | 47.54 | 4,679,733 | -1.06(-2.17%) |
Sep 17, 2015 | 48.98 | 49.46 | 48.54 | 48.60 | 3,005,105 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.12 | 48.45 | 49.03 | 2,486,298 | +0.13(+0.26%) |
Sep 15, 2015 | 48.29 | 49.16 | 48.29 | 48.91 | 3,516,742 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.68 | 48.29 | 3,724,893 | +1.02(+2.15%) |
Sep 11, 2015 | 46.64 | 47.37 | 46.42 | 47.27 | 2,101,309 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.99 | 4,012,316 | -0.22(-0.46%) |
Sep 09, 2015 | 48.61 | 49.20 | 47.08 | 47.21 | 3,354,966 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.51 | 46.53 | 48.46 | 4,910,627 | +3.20(+7.06%) |
Sep 04, 2015 | 45.37 | 45.27 | 45.27 | 45.27 | 2,018,898 | -1.02(-2.19%) |
Sep 03, 2015 | 46.35 | 46.88 | 45.89 | 46.28 | 2,763,924 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.96 | 45.80 | 2,498,085 | +0.87(+1.94%) |
Sep 01, 2015 | 45.51 | 46.04 | 44.66 | 44.92 | 4,260,669 | -1.94(-4.14%) |
Aug 31, 2015 | 47.25 | 47.32 | 46.57 | 46.86 | 3,155,202 | -0.49(-1.05%) |
Aug 28, 2015 | 47.06 | 47.81 | 46.72 | 47.36 | 3,969,009 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.41 | 45.82 | 47.38 | 6,345,276 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.55 | 42.76 | 45.49 | 6,217,696 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.53 | 42.08 | 42.12 | 4,740,399 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,222,258 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.14 | 44.76 | 7,053,869 | -0.03(-0.07%) |
Aug 20, 2015 | 47.66 | 47.77 | 44.78 | 44.79 | 7,105,446 | -3.80(-7.81%) |
Aug 19, 2015 | 50.55 | 50.62 | 48.06 | 48.59 | 11,391,104 | +0.40(+0.83%) |
Aug 18, 2015 | 49.10 | 49.45 | 47.72 | 48.19 | 5,495,907 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.54 | 48.52 | 49.52 | 1,692,541 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.33 | 48.72 | 48.97 | 1,937,509 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.85 | 49.00 | 49.11 | 2,277,759 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.95 | 48.50 | 49.72 | 2,555,590 | +0.30(+0.61%) |
Aug 11, 2015 | 50.45 | 50.65 | 49.24 | 49.42 | 2,482,109 | -1.42(-2.80%) |
Aug 10, 2015 | 49.90 | 50.96 | 49.90 | 50.84 | 2,351,886 | +1.23(+2.48%) |
Aug 07, 2015 | 48.95 | 49.73 | 48.51 | 49.61 | 2,966,843 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.60 | 48.88 | 49.00 | 3,511,522 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.64 | 49.00 | 50.52 | 3,879,030 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,422 | -0.16(-0.32%) |
Aug 03, 2015 | 48.63 | 49.13 | 48.56 | 48.83 | 2,718,132 | +0.28(+0.58%) |
Jul 31, 2015 | 49.15 | 49.15 | 48.45 | 48.55 | 2,319,769 | -0.41(-0.83%) |
Jul 30, 2015 | 48.82 | 49.16 | 48.26 | 48.96 | 2,561,426 | +0.02(+0.05%) |
Jul 29, 2015 | 49.00 | 49.11 | 48.48 | 48.93 | 2,829,622 | -0.17(-0.34%) |
Jul 28, 2015 | 48.50 | 49.57 | 47.96 | 49.10 | 3,101,628 | +0.92(+1.90%) |
Jul 27, 2015 | 48.46 | 48.61 | 47.88 | 48.18 | 2,504,817 | -0.50(-1.03%) |
Jul 24, 2015 | 50.25 | 50.43 | 48.57 | 48.68 | 3,011,700 | -1.30(-2.60%) |
Jul 23, 2015 | 49.10 | 50.95 | 48.90 | 49.98 | 3,887,470 | +1.17(+2.39%) |
Jul 22, 2015 | 48.88 | 49.06 | 47.57 | 48.81 | 6,843,197 | -2.85(-5.53%) |
Jul 21, 2015 | 51.52 | 51.99 | 50.63 | 51.67 | 1,989,293 | +0.07(+0.15%) |
Jul 20, 2015 | 52.11 | 52.21 | 51.56 | 51.59 | 1,676,394 | -0.39(-0.75%) |
Jul 17, 2015 | 52.28 | 52.29 | 51.65 | 51.98 | 1,891,611 | -0.31(-0.59%) |
Jul 16, 2015 | 52.03 | 52.64 | 51.80 | 52.29 | 2,142,043 | -0.07(-0.14%) |
Jul 15, 2015 | 51.80 | 52.56 | 51.72 | 52.37 | 2,706,218 | +0.25(+0.48%) |
Jul 14, 2015 | 51.60 | 52.24 | 51.52 | 52.12 | 2,364,908 | +0.62(+1.21%) |
Jul 13, 2015 | 51.65 | 51.72 | 51.31 | 51.49 | 1,909,461 | +0.30(+0.59%) |
Jul 10, 2015 | 51.10 | 51.64 | 50.84 | 51.19 | 2,135,456 | +0.52(+1.02%) |
Jul 09, 2015 | 52.28 | 52.62 | 50.67 | 50.68 | 3,999,727 | -0.87(-1.70%) |
Jul 08, 2015 | 52.27 | 52.42 | 51.11 | 51.55 | 3,538,648 | -1.20(-2.27%) |
Jul 07, 2015 | 52.83 | 52.98 | 51.34 | 52.75 | 2,904,976 | -0.17(-0.33%) |
Jul 06, 2015 | 53.14 | 53.52 | 52.74 | 52.93 | 2,469,730 | -0.66(-1.23%) |
Jul 02, 2015 | 53.75 | 53.58 | 53.58 | 53.58 | 2,234,791 | -0.16(-0.29%) |
Jul 01, 2015 | 54.17 | 55.16 | 53.58 | 53.74 | 2,523,678 | +0.32(+0.60%) |
Jun 30, 2015 | 53.55 | 53.83 | 53.12 | 53.42 | 2,316,020 | +0.16(+0.30%) |
Jun 29, 2015 | 54.44 | 54.60 | 53.13 | 53.26 | 3,287,906 | -1.51(-2.75%) |
Jun 26, 2015 | 55.24 | 55.91 | 54.32 | 54.76 | 6,776,688 | -0.66(-1.19%) |
Jun 25, 2015 | 55.81 | 56.04 | 55.18 | 55.42 | 1,910,501 | -0.21(-0.37%) |
Jun 24, 2015 | 56.15 | 56.30 | 55.56 | 55.63 | 1,636,326 | -0.57(-1.02%) |
Jun 23, 2015 | 56.63 | 56.81 | 56.09 | 56.20 | 1,672,252 | -0.41(-0.72%) |
Jun 22, 2015 | 56.88 | 57.10 | 56.10 | 56.61 | 2,403,725 | +0.09(+0.16%) |
Jun 19, 2015 | 56.88 | 57.05 | 56.01 | 56.52 | 3,785,714 | -0.32(-0.57%) |
Jun 18, 2015 | 56.26 | 57.12 | 56.19 | 56.85 | 2,390,161 | +0.89(+1.59%) |
Jun 17, 2015 | 55.61 | 56.27 | 55.61 | 55.95 | 2,631,955 | +0.50(+0.90%) |
Jun 16, 2015 | 55.39 | 55.72 | 55.21 | 55.46 | 1,663,884 | -0.06(-0.11%) |
Jun 15, 2015 | 54.72 | 55.57 | 54.41 | 55.51 | 2,046,099 | +0.37(+0.66%) |
Jun 12, 2015 | 55.56 | 55.70 | 54.99 | 55.15 | 1,491,680 | -0.80(-1.43%) |
Jun 11, 2015 | 56.38 | 56.47 | 55.87 | 55.95 | 1,663,063 | -0.42(-0.74%) |
Jun 10, 2015 | 55.00 | 56.50 | 54.71 | 56.36 | 3,602,177 | +1.69(+3.09%) |
Jun 09, 2015 | 54.99 | 55.26 | 54.32 | 54.67 | 2,737,546 | -0.22(-0.39%) |
Jun 08, 2015 | 56.12 | 56.20 | 54.70 | 54.89 | 2,777,766 | -1.18(-2.11%) |
Jun 05, 2015 | 55.72 | 56.27 | 55.27 | 56.07 | 2,126,518 | +0.36(+0.64%) |
Jun 04, 2015 | 55.70 | 56.12 | 55.45 | 55.71 | 2,604,212 | -0.29(-0.52%) |
Jun 03, 2015 | 56.66 | 56.66 | 55.94 | 56.01 | 1,475,153 | -0.35(-0.62%) |
Jun 02, 2015 | 57.17 | 57.18 | 56.19 | 56.35 | 2,226,468 | -0.87(-1.51%) |