Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.91 | 47.26 | 46.30 | 47.09 | 14,488,977 | -0.16(-0.34%) |
Apr 28, 2016 | 47.39 | 48.03 | 47.16 | 47.25 | 10,973,081 | -0.40(-0.84%) |
Apr 27, 2016 | 48.16 | 48.28 | 47.41 | 47.65 | 14,792,150 | -0.69(-1.42%) |
Apr 26, 2016 | 48.61 | 49.13 | 48.20 | 48.34 | 10,554,050 | -0.04(-0.09%) |
Apr 25, 2016 | 48.25 | 48.54 | 48.22 | 48.38 | 10,063,958 | +0.08(+0.16%) |
Apr 22, 2016 | 49.42 | 49.49 | 47.76 | 48.30 | 35,629,288 | -2.48(-4.88%) |
Apr 21, 2016 | 51.00 | 51.17 | 50.65 | 50.78 | 15,254,860 | -0.22(-0.43%) |
Apr 20, 2016 | 51.12 | 51.44 | 50.96 | 51.00 | 6,637,548 | +0.00(+0.00%) |
Apr 19, 2016 | 51.22 | 51.29 | 50.65 | 51.00 | 8,697,613 | +0.01(+0.02%) |
Apr 18, 2016 | 50.82 | 51.14 | 50.54 | 50.99 | 8,631,912 | +0.32(+0.63%) |
Apr 15, 2016 | 50.45 | 50.77 | 50.25 | 50.67 | 7,123,435 | +0.32(+0.63%) |
Apr 14, 2016 | 50.46 | 50.58 | 50.17 | 50.35 | 6,158,637 | -0.07(-0.13%) |
Apr 13, 2016 | 50.51 | 51.15 | 50.04 | 50.42 | 11,820,010 | +0.59(+1.19%) |
Apr 12, 2016 | 49.37 | 49.98 | 48.88 | 49.83 | 20,974,028 | -1.17(-2.30%) |
Apr 11, 2016 | 51.27 | 51.50 | 50.90 | 51.00 | 7,287,992 | -0.12(-0.23%) |
Apr 08, 2016 | 51.50 | 51.62 | 50.83 | 51.12 | 6,048,210 | -0.11(-0.21%) |
Apr 07, 2016 | 50.74 | 51.53 | 50.70 | 51.23 | 9,838,158 | +0.28(+0.56%) |
Apr 06, 2016 | 50.26 | 51.01 | 50.17 | 50.94 | 6,764,288 | +0.66(+1.32%) |
Apr 05, 2016 | 50.14 | 50.44 | 49.78 | 50.28 | 5,963,988 | -0.18(-0.35%) |
Apr 04, 2016 | 51.17 | 51.24 | 50.31 | 50.45 | 6,925,807 | -0.64(-1.26%) |
Apr 01, 2016 | 49.92 | 51.23 | 49.76 | 51.10 | 11,226,293 | +1.11(+2.21%) |
Mar 31, 2016 | 50.05 | 50.42 | 49.98 | 49.99 | 6,713,998 | -0.26(-0.52%) |
Mar 30, 2016 | 50.25 | 50.46 | 49.83 | 50.25 | 6,834,564 | +0.39(+0.77%) |
Mar 29, 2016 | 49.26 | 50.02 | 49.26 | 49.87 | 7,202,890 | +0.49(+1.00%) |
Mar 28, 2016 | 49.04 | 49.80 | 48.91 | 49.37 | 6,915,817 | +0.50(+1.03%) |
Mar 24, 2016 | 49.16 | 48.87 | 48.87 | 48.87 | 7,103,123 | -0.39(-0.80%) |
Mar 23, 2016 | 49.52 | 49.74 | 49.15 | 49.27 | 6,919,458 | -0.46(-0.93%) |
Mar 22, 2016 | 49.41 | 49.87 | 49.05 | 49.73 | 9,847,548 | +0.23(+0.47%) |
Mar 21, 2016 | 49.88 | 50.13 | 49.42 | 49.49 | 7,746,211 | -0.50(-1.01%) |
Mar 18, 2016 | 50.17 | 50.62 | 49.77 | 49.99 | 17,092,466 | +0.13(+0.25%) |
Mar 17, 2016 | 49.80 | 50.23 | 49.72 | 49.87 | 9,236,291 | -0.10(-0.20%) |
Mar 16, 2016 | 49.11 | 50.09 | 49.11 | 49.97 | 9,635,111 | +0.49(+1.00%) |
Mar 15, 2016 | 48.84 | 49.54 | 48.73 | 49.47 | 8,870,634 | +0.36(+0.73%) |
Mar 14, 2016 | 48.22 | 49.22 | 48.15 | 49.11 | 10,810,497 | +0.89(+1.84%) |
Mar 11, 2016 | 48.65 | 48.65 | 47.37 | 48.23 | 18,506,310 | +0.06(+0.12%) |
Mar 10, 2016 | 48.16 | 48.45 | 47.67 | 48.17 | 8,386,680 | +0.38(+0.79%) |
Mar 09, 2016 | 48.39 | 48.55 | 47.56 | 47.79 | 11,623,722 | -0.44(-0.92%) |
Mar 08, 2016 | 48.22 | 48.76 | 47.95 | 48.24 | 9,703,820 | -0.34(-0.69%) |
Mar 07, 2016 | 48.94 | 49.13 | 47.99 | 48.57 | 10,990,798 | -0.59(-1.19%) |
Mar 04, 2016 | 49.52 | 49.57 | 48.76 | 49.16 | 9,964,856 | -0.28(-0.58%) |
Mar 03, 2016 | 49.51 | 49.58 | 48.74 | 49.44 | 9,866,198 | -0.44(-0.87%) |
Mar 02, 2016 | 50.10 | 50.25 | 49.27 | 49.88 | 10,575,442 | -0.40(-0.80%) |
Mar 01, 2016 | 49.22 | 50.41 | 48.99 | 50.28 | 10,965,057 | +1.53(+3.14%) |
Feb 29, 2016 | 48.78 | 49.53 | 48.65 | 48.75 | 9,128,096 | -0.11(-0.22%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.50 | 48.86 | 8,924,280 | -0.34(-0.70%) |
Feb 25, 2016 | 48.96 | 49.20 | 48.57 | 49.20 | 7,476,146 | +0.54(+1.10%) |
Feb 24, 2016 | 47.91 | 48.86 | 47.13 | 48.66 | 12,871,957 | -0.29(-0.60%) |
Feb 23, 2016 | 48.95 | 49.32 | 48.57 | 48.96 | 8,435,289 | -0.34(-0.70%) |
Feb 22, 2016 | 49.10 | 49.37 | 48.71 | 49.30 | 10,018,922 | +1.00(+2.08%) |
Feb 19, 2016 | 47.67 | 48.45 | 47.33 | 48.29 | 10,787,438 | +0.59(+1.25%) |
Feb 18, 2016 | 48.21 | 48.21 | 47.46 | 47.70 | 10,142,998 | -0.56(-1.16%) |
Feb 17, 2016 | 47.48 | 48.29 | 47.03 | 48.26 | 14,274,603 | +1.02(+2.16%) |
Feb 16, 2016 | 47.56 | 47.61 | 46.88 | 47.24 | 13,843,458 | +0.46(+0.98%) |
Feb 12, 2016 | 46.53 | 46.78 | 46.78 | 46.78 | 10,365,404 | +0.79(+1.71%) |
Feb 11, 2016 | 45.13 | 46.38 | 44.84 | 45.99 | 14,451,593 | -0.18(-0.40%) |
Feb 10, 2016 | 46.29 | 47.19 | 46.07 | 46.18 | 13,914,711 | +0.60(+1.32%) |
Feb 09, 2016 | 44.54 | 46.30 | 44.53 | 45.57 | 13,857,443 | +0.23(+0.52%) |
Feb 08, 2016 | 44.46 | 45.61 | 44.07 | 45.34 | 25,619,760 | -0.29(-0.64%) |
Feb 05, 2016 | 48.65 | 48.74 | 45.43 | 45.63 | 29,291,154 | -3.18(-6.52%) |
Feb 04, 2016 | 49.75 | 49.78 | 48.56 | 48.81 | 16,648,287 | -1.04(-2.08%) |
Feb 03, 2016 | 50.98 | 51.19 | 48.99 | 49.85 | 14,630,812 | -0.98(-1.92%) |
Feb 02, 2016 | 50.80 | 51.00 | 50.40 | 50.83 | 11,233,310 | -0.42(-0.83%) |
Feb 01, 2016 | 50.63 | 51.57 | 50.31 | 51.25 | 11,414,496 | +0.53(+1.04%) |
Jan 29, 2016 | 49.90 | 50.82 | 49.78 | 50.72 | 15,843,485 | +1.24(+2.51%) |
Jan 28, 2016 | 48.65 | 49.60 | 48.41 | 49.48 | 14,174,594 | +1.38(+2.87%) |
Jan 27, 2016 | 49.14 | 49.21 | 47.79 | 48.10 | 14,959,077 | -0.82(-1.67%) |
Jan 26, 2016 | 48.35 | 49.13 | 48.25 | 48.92 | 10,642,242 | +0.75(+1.56%) |
Jan 25, 2016 | 49.55 | 49.56 | 48.09 | 48.17 | 16,217,048 | -1.22(-2.47%) |
Jan 22, 2016 | 48.04 | 49.58 | 47.92 | 49.39 | 39,320,100 | +0.12(+0.24%) |
Jan 21, 2016 | 48.28 | 49.56 | 48.14 | 49.27 | 24,889,540 | +1.76(+3.71%) |
Jan 20, 2016 | 48.05 | 48.38 | 45.86 | 47.51 | 27,290,444 | -1.36(-2.78%) |
Jan 19, 2016 | 48.97 | 49.57 | 48.52 | 48.87 | 14,706,780 | +0.46(+0.95%) |
Jan 15, 2016 | 47.64 | 48.41 | 48.41 | 48.41 | 18,265,530 | -0.82(-1.66%) |
Jan 14, 2016 | 48.00 | 49.61 | 47.51 | 49.23 | 13,698,076 | +0.93(+1.92%) |
Jan 13, 2016 | 49.91 | 50.08 | 48.25 | 48.30 | 13,540,447 | -1.33(-2.67%) |
Jan 12, 2016 | 48.74 | 49.69 | 48.56 | 49.63 | 14,824,305 | +1.37(+2.84%) |
Jan 11, 2016 | 47.58 | 48.51 | 47.39 | 48.26 | 12,879,861 | +0.99(+2.10%) |
Jan 08, 2016 | 47.92 | 48.19 | 47.19 | 47.27 | 12,492,051 | -0.05(-0.11%) |
Jan 07, 2016 | 47.48 | 48.34 | 46.88 | 47.32 | 13,337,360 | -1.20(-2.48%) |
Jan 06, 2016 | 48.16 | 48.85 | 48.11 | 48.52 | 9,889,998 | -0.43(-0.89%) |
Jan 05, 2016 | 49.07 | 49.07 | 48.40 | 48.95 | 11,503,274 | +0.33(+0.67%) |
Jan 04, 2016 | 49.05 | 49.10 | 48.08 | 48.63 | 16,197,612 | -1.48(-2.95%) |
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,386 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,432 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,832 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,623 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,151 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.37 | 5,402,905 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,788,963 | +0.38(+0.76%) |
Dec 21, 2015 | 49.16 | 49.76 | 48.96 | 49.70 | 8,610,489 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,683,988 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,875,902 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,864 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,230 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,166 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,656 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,881 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,598 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,505 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,787 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,902,923 | +1.84(+3.69%) |
Dec 03, 2015 | 51.23 | 51.29 | 49.37 | 49.71 | 14,441,671 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,114 | -0.13(-0.24%) |
Dec 01, 2015 | 50.98 | 51.48 | 50.51 | 51.23 | 13,071,322 | -0.02(-0.03%) |
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,691 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,699 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,450,989 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,473,990 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.29 | 10,173,851 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,748 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,520 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,260 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,092 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,726 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,674 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,140 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,047 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,079 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,190 | -0.36(-0.70%) |
Nov 06, 2015 | 51.63 | 51.78 | 51.26 | 51.56 | 7,952,303 | -0.26(-0.50%) |
Nov 05, 2015 | 51.73 | 51.97 | 51.59 | 51.82 | 7,385,342 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,912,956 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.40 | 51.29 | 52.25 | 10,632,701 | +0.47(+0.90%) |
Nov 02, 2015 | 52.42 | 52.50 | 51.68 | 51.78 | 10,269,358 | -0.27(-0.53%) |
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,148 | +0.06(+0.11%) |
Oct 29, 2015 | 52.77 | 52.83 | 51.35 | 52.00 | 17,802,806 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,002 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,456 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,429 | +0.68(+1.31%) |
Oct 23, 2015 | 51.68 | 52.25 | 51.27 | 52.09 | 9,862,990 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,485 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,112 | -0.29(-0.57%) |
Oct 20, 2015 | 50.94 | 51.05 | 50.39 | 50.65 | 7,318,482 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.82 | 50.73 | 9,756,252 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,733 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,504 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,589 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,806 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,500 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,204 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,717 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,797 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,014 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,209 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,515 | +0.50(+1.04%) |
Oct 01, 2015 | 47.42 | 47.84 | 46.50 | 47.82 | 10,212,787 | +0.53(+1.13%) |
Sep 30, 2015 | 46.92 | 47.34 | 46.27 | 47.29 | 11,778,120 | +0.93(+2.01%) |
Sep 29, 2015 | 46.47 | 46.84 | 45.60 | 46.36 | 11,288,318 | -0.04(-0.09%) |
Sep 28, 2015 | 48.26 | 48.61 | 46.28 | 46.40 | 13,877,046 | -1.85(-3.83%) |
Sep 25, 2015 | 49.02 | 49.05 | 48.04 | 48.25 | 12,772,889 | -0.32(-0.65%) |
Sep 24, 2015 | 47.74 | 48.71 | 47.57 | 48.56 | 12,051,237 | +0.48(+1.00%) |
Sep 23, 2015 | 47.56 | 48.20 | 47.47 | 48.08 | 8,207,540 | +0.56(+1.17%) |
Sep 22, 2015 | 47.30 | 47.63 | 47.17 | 47.52 | 10,316,235 | -0.35(-0.73%) |
Sep 21, 2015 | 47.59 | 48.11 | 47.39 | 47.87 | 7,475,817 | +0.58(+1.23%) |
Sep 18, 2015 | 47.00 | 47.95 | 46.82 | 47.29 | 19,552,960 | -0.37(-0.77%) |
Sep 17, 2015 | 47.69 | 48.34 | 47.46 | 47.66 | 9,043,614 | +0.02(+0.04%) |
Sep 16, 2015 | 47.28 | 47.72 | 46.77 | 47.64 | 7,924,421 | +0.29(+0.62%) |
Sep 15, 2015 | 46.95 | 47.60 | 46.69 | 47.35 | 8,102,414 | +0.52(+1.10%) |
Sep 14, 2015 | 47.04 | 47.35 | 46.63 | 46.83 | 6,567,627 | -0.20(-0.42%) |
Sep 11, 2015 | 45.92 | 47.04 | 45.78 | 47.03 | 10,051,832 | +0.97(+2.09%) |
Sep 10, 2015 | 45.21 | 46.33 | 45.20 | 46.07 | 10,726,386 | +0.57(+1.24%) |
Sep 09, 2015 | 46.51 | 46.59 | 45.40 | 45.50 | 10,103,041 | -0.43(-0.94%) |
Sep 08, 2015 | 46.02 | 46.13 | 45.37 | 45.93 | 9,677,306 | +0.77(+1.71%) |
Sep 04, 2015 | 44.82 | 45.16 | 45.16 | 45.16 | 8,406,625 | -0.34(-0.75%) |
Sep 03, 2015 | 46.36 | 46.39 | 45.32 | 45.50 | 9,577,923 | -0.47(-1.03%) |
Sep 02, 2015 | 45.34 | 46.00 | 44.72 | 45.98 | 11,884,721 | +1.46(+3.29%) |
Sep 01, 2015 | 44.10 | 45.23 | 43.88 | 44.51 | 16,134,173 | -1.01(-2.21%) |
Aug 31, 2015 | 45.92 | 46.15 | 45.34 | 45.52 | 9,577,031 | -0.77(-1.65%) |
Aug 28, 2015 | 46.34 | 46.84 | 45.93 | 46.28 | 9,116,393 | -0.27(-0.57%) |
Aug 27, 2015 | 45.56 | 46.77 | 45.27 | 46.55 | 19,215,324 | +1.66(+3.69%) |
Aug 26, 2015 | 44.09 | 45.05 | 42.66 | 44.89 | 18,649,408 | +2.39(+5.62%) |
Aug 25, 2015 | 44.06 | 44.60 | 42.47 | 42.51 | 23,623,560 | +0.62(+1.49%) |
Aug 24, 2015 | 39.98 | 43.82 | 34.99 | 41.88 | 32,640,834 | -2.08(-4.73%) |
Aug 21, 2015 | 45.53 | 45.63 | 43.76 | 43.96 | 24,292,714 | -2.47(-5.32%) |
Aug 20, 2015 | 47.42 | 47.55 | 46.40 | 46.43 | 8,978,887 | -1.48(-3.09%) |
Aug 19, 2015 | 47.91 | 48.32 | 47.52 | 47.91 | 7,263,946 | -0.20(-0.42%) |
Aug 18, 2015 | 48.22 | 48.31 | 47.97 | 48.11 | 6,700,557 | +0.07(+0.16%) |
Aug 17, 2015 | 47.42 | 48.06 | 47.20 | 48.04 | 6,926,992 | +0.53(+1.12%) |
Aug 14, 2015 | 47.38 | 47.52 | 47.14 | 47.51 | 5,773,931 | +0.21(+0.44%) |
Aug 13, 2015 | 47.02 | 47.63 | 47.02 | 47.30 | 8,090,407 | +0.39(+0.83%) |
Aug 12, 2015 | 46.33 | 46.92 | 45.72 | 46.91 | 12,109,481 | +0.02(+0.05%) |
Aug 11, 2015 | 46.42 | 46.95 | 45.96 | 46.88 | 9,689,703 | +0.07(+0.14%) |
Aug 10, 2015 | 47.67 | 47.94 | 46.38 | 46.82 | 14,455,562 | -0.77(-1.63%) |
Aug 07, 2015 | 47.70 | 47.72 | 47.02 | 47.59 | 9,353,375 | -0.02(-0.05%) |
Aug 06, 2015 | 49.20 | 49.25 | 47.50 | 47.62 | 13,295,714 | -1.48(-3.02%) |
Aug 05, 2015 | 49.21 | 49.35 | 48.95 | 49.10 | 8,832,999 | +0.26(+0.53%) |
Aug 04, 2015 | 48.46 | 48.85 | 48.28 | 48.84 | 10,951,701 | +0.56(+1.15%) |
Aug 03, 2015 | 48.64 | 48.92 | 48.16 | 48.28 | 9,236,665 | +0.22(+0.45%) |
Jul 31, 2015 | 48.49 | 48.49 | 47.90 | 48.07 | 7,857,589 | -0.11(-0.22%) |
Jul 30, 2015 | 47.54 | 48.25 | 47.30 | 48.17 | 8,843,810 | +0.46(+0.96%) |
Jul 29, 2015 | 47.61 | 47.96 | 47.41 | 47.72 | 10,208,982 | +0.31(+0.65%) |
Jul 28, 2015 | 47.62 | 47.63 | 46.93 | 47.41 | 10,472,340 | +0.13(+0.28%) |
Jul 27, 2015 | 47.47 | 47.68 | 47.17 | 47.28 | 10,838,376 | -0.26(-0.54%) |
Jul 24, 2015 | 49.05 | 49.21 | 47.42 | 47.53 | 17,547,902 | +0.61(+1.29%) |
Jul 23, 2015 | 47.28 | 47.29 | 46.60 | 46.93 | 14,951,064 | -0.11(-0.23%) |
Jul 22, 2015 | 46.82 | 47.19 | 46.67 | 47.04 | 8,285,366 | +0.41(+0.87%) |
Jul 21, 2015 | 46.78 | 46.85 | 46.28 | 46.63 | 8,095,490 | -0.01(-0.02%) |
Jul 20, 2015 | 46.24 | 47.08 | 46.21 | 46.64 | 9,676,161 | +0.43(+0.93%) |
Jul 17, 2015 | 46.38 | 46.38 | 45.94 | 46.21 | 10,504,177 | -0.04(-0.09%) |
Jul 16, 2015 | 46.51 | 46.60 | 46.18 | 46.25 | 8,802,920 | +0.33(+0.72%) |
Jul 15, 2015 | 46.40 | 46.42 | 45.87 | 45.92 | 9,897,443 | -0.34(-0.74%) |
Jul 14, 2015 | 46.43 | 46.51 | 46.07 | 46.26 | 8,469,799 | +0.04(+0.09%) |
Jul 13, 2015 | 45.63 | 46.37 | 45.55 | 46.21 | 9,010,752 | +0.94(+2.07%) |
Jul 10, 2015 | 45.25 | 45.41 | 44.95 | 45.28 | 9,747,732 | +0.43(+0.96%) |
Jul 09, 2015 | 44.86 | 45.22 | 44.70 | 44.85 | 9,257,276 | +0.55(+1.24%) |
Jul 08, 2015 | 44.69 | 44.82 | 44.23 | 44.30 | 9,807,817 | -0.82(-1.81%) |
Jul 07, 2015 | 45.05 | 45.25 | 44.27 | 45.12 | 11,402,617 | +0.06(+0.13%) |
Jul 06, 2015 | 44.51 | 45.14 | 44.50 | 45.06 | 6,503,275 | +0.05(+0.12%) |
Jul 02, 2015 | 44.83 | 45.00 | 45.00 | 45.00 | 6,851,422 | +0.29(+0.65%) |
Jul 01, 2015 | 44.69 | 44.98 | 44.47 | 44.71 | 7,361,226 | +0.23(+0.51%) |
Jun 30, 2015 | 44.93 | 45.05 | 44.09 | 44.48 | 11,804,073 | +0.05(+0.12%) |
Jun 29, 2015 | 44.70 | 45.13 | 44.40 | 44.43 | 7,875,030 | -0.89(-1.96%) |
Jun 26, 2015 | 45.19 | 45.43 | 45.05 | 45.32 | 7,999,391 | +0.46(+1.02%) |
Jun 25, 2015 | 44.88 | 45.16 | 44.80 | 44.86 | 6,493,361 | +0.30(+0.67%) |
Jun 24, 2015 | 44.60 | 44.78 | 44.41 | 44.56 | 6,657,703 | -0.34(-0.75%) |
Jun 23, 2015 | 44.84 | 44.95 | 44.57 | 44.90 | 6,845,461 | +0.18(+0.40%) |
Jun 22, 2015 | 45.07 | 45.16 | 44.70 | 44.72 | 8,555,516 | -0.02(-0.06%) |
Jun 19, 2015 | 44.87 | 45.17 | 44.67 | 44.75 | 12,787,241 | -0.15(-0.33%) |
Jun 18, 2015 | 44.39 | 45.04 | 44.31 | 44.90 | 12,910,571 | +0.72(+1.63%) |
Jun 17, 2015 | 44.05 | 44.36 | 43.74 | 44.17 | 8,117,512 | +0.23(+0.52%) |
Jun 16, 2015 | 43.37 | 44.09 | 43.31 | 43.95 | 7,359,827 | +0.58(+1.33%) |
Jun 15, 2015 | 43.34 | 43.53 | 43.15 | 43.37 | 6,695,035 | -0.30(-0.68%) |
Jun 12, 2015 | 43.49 | 43.76 | 43.28 | 43.67 | 6,311,531 | +0.12(+0.27%) |
Jun 11, 2015 | 43.82 | 43.97 | 43.51 | 43.55 | 7,267,672 | -0.17(-0.38%) |
Jun 10, 2015 | 42.98 | 43.86 | 42.86 | 43.72 | 9,644,848 | +0.95(+2.23%) |
Jun 09, 2015 | 42.61 | 42.90 | 42.40 | 42.76 | 6,066,186 | +0.01(+0.02%) |
Jun 08, 2015 | 43.15 | 43.34 | 42.72 | 42.76 | 7,615,762 | -0.55(-1.26%) |
Jun 05, 2015 | 42.79 | 43.51 | 42.54 | 43.30 | 8,585,216 | +0.39(+0.91%) |
Jun 04, 2015 | 43.04 | 43.29 | 42.79 | 42.91 | 7,509,549 | -0.33(-0.77%) |
Jun 03, 2015 | 43.15 | 43.37 | 42.87 | 43.24 | 6,654,904 | +0.32(+0.75%) |
Jun 02, 2015 | 43.13 | 43.39 | 42.86 | 42.92 | 9,494,100 | -0.41(-0.94%) |
Jun 01, 2015 | 43.11 | 43.53 | 42.87 | 43.33 | 8,527,165 | +0.22(+0.50%) |
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,176 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.10 | 42.68 | 42.99 | 7,080,010 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,659 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,036 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,928 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,249 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,094 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,087 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,632 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,554 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.98 | 41.21 | 41.95 | 8,846,023 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,326 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,007 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,058 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,450 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,717 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,491 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,351 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,744 | +0.13(+0.31%) |