Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.69 | 52.84 | 51.89 | 52.54 | 3,178,392 | -0.61(-1.15%) |
Apr 28, 2016 | 53.66 | 53.88 | 53.03 | 53.15 | 2,196,404 | -0.71(-1.32%) |
Apr 27, 2016 | 53.29 | 53.95 | 52.87 | 53.87 | 2,073,325 | +0.56(+1.06%) |
Apr 26, 2016 | 52.87 | 53.52 | 52.63 | 53.30 | 1,705,128 | +0.56(+1.05%) |
Apr 25, 2016 | 52.46 | 52.86 | 51.95 | 52.75 | 2,240,801 | +0.31(+0.58%) |
Apr 22, 2016 | 52.90 | 53.11 | 52.28 | 52.44 | 2,470,658 | -0.54(-1.01%) |
Apr 21, 2016 | 53.33 | 53.76 | 52.93 | 52.98 | 2,470,698 | -0.13(-0.24%) |
Apr 20, 2016 | 53.22 | 53.36 | 52.79 | 53.11 | 2,197,293 | -0.13(-0.24%) |
Apr 19, 2016 | 53.63 | 53.71 | 52.94 | 53.24 | 1,628,087 | -0.22(-0.42%) |
Apr 18, 2016 | 52.68 | 53.58 | 52.52 | 53.46 | 2,264,301 | +0.76(+1.44%) |
Apr 15, 2016 | 52.89 | 53.06 | 52.48 | 52.70 | 2,102,525 | -0.03(-0.05%) |
Apr 14, 2016 | 52.25 | 52.81 | 51.84 | 52.73 | 2,897,401 | +0.03(+0.05%) |
Apr 13, 2016 | 52.45 | 52.77 | 51.92 | 52.70 | 1,892,911 | +0.50(+0.96%) |
Apr 12, 2016 | 51.97 | 52.27 | 51.30 | 52.20 | 1,679,383 | +0.33(+0.64%) |
Apr 11, 2016 | 52.31 | 52.67 | 51.83 | 51.87 | 2,124,985 | -0.44(-0.85%) |
Apr 08, 2016 | 52.44 | 52.56 | 51.99 | 52.31 | 2,093,600 | -0.16(-0.30%) |
Apr 07, 2016 | 53.76 | 54.16 | 52.19 | 52.47 | 3,238,395 | -1.66(-3.06%) |
Apr 06, 2016 | 53.73 | 54.40 | 53.40 | 54.13 | 1,942,553 | +0.55(+1.02%) |
Apr 05, 2016 | 53.38 | 54.15 | 53.22 | 53.58 | 2,501,035 | -0.69(-1.28%) |
Apr 04, 2016 | 54.48 | 54.60 | 54.05 | 54.27 | 3,178,251 | +0.01(+0.02%) |
Apr 01, 2016 | 53.57 | 54.40 | 53.32 | 54.26 | 2,493,683 | +0.68(+1.28%) |
Mar 31, 2016 | 53.99 | 54.38 | 53.53 | 53.58 | 2,137,223 | -0.41(-0.75%) |
Mar 30, 2016 | 53.92 | 54.22 | 53.34 | 53.99 | 1,977,644 | +0.23(+0.43%) |
Mar 29, 2016 | 53.39 | 53.80 | 53.21 | 53.76 | 2,249,336 | +0.46(+0.87%) |
Mar 28, 2016 | 53.25 | 53.66 | 53.02 | 53.29 | 2,199,505 | +0.17(+0.31%) |
Mar 24, 2016 | 54.00 | 53.13 | 53.13 | 53.13 | 2,731,219 | -0.71(-1.32%) |
Mar 23, 2016 | 53.71 | 54.05 | 53.32 | 53.84 | 1,384,486 | +0.06(+0.10%) |
Mar 22, 2016 | 54.47 | 54.50 | 53.72 | 53.78 | 2,423,023 | -0.29(-0.53%) |
Mar 21, 2016 | 54.46 | 54.70 | 53.87 | 54.07 | 2,551,459 | -0.81(-1.47%) |
Mar 18, 2016 | 54.41 | 55.23 | 54.13 | 54.87 | 5,043,074 | +0.71(+1.32%) |
Mar 17, 2016 | 53.66 | 54.20 | 53.36 | 54.16 | 2,282,675 | +0.41(+0.76%) |
Mar 16, 2016 | 53.53 | 53.95 | 53.14 | 53.76 | 2,704,058 | -0.04(-0.07%) |
Mar 15, 2016 | 53.53 | 54.13 | 53.53 | 53.79 | 1,928,443 | -0.04(-0.07%) |
Mar 14, 2016 | 53.61 | 53.94 | 53.44 | 53.83 | 1,676,040 | +0.19(+0.36%) |
Mar 11, 2016 | 53.62 | 53.76 | 52.94 | 53.63 | 2,560,790 | +0.69(+1.31%) |
Mar 10, 2016 | 52.08 | 53.26 | 51.98 | 52.94 | 3,259,739 | +0.71(+1.36%) |
Mar 09, 2016 | 52.10 | 53.05 | 51.93 | 52.23 | 3,475,389 | -0.74(-1.39%) |
Mar 08, 2016 | 53.00 | 53.64 | 52.83 | 52.97 | 2,536,879 | -0.14(-0.26%) |
Mar 07, 2016 | 53.19 | 54.37 | 52.85 | 53.11 | 3,389,349 | +0.10(+0.19%) |
Mar 04, 2016 | 53.29 | 53.37 | 52.71 | 53.01 | 3,979,125 | -0.40(-0.74%) |
Mar 03, 2016 | 53.79 | 53.92 | 51.76 | 53.41 | 4,571,468 | +0.10(+0.19%) |
Mar 02, 2016 | 53.41 | 54.39 | 52.39 | 53.30 | 9,740,974 | +1.39(+2.69%) |
Mar 01, 2016 | 51.19 | 52.19 | 51.11 | 51.91 | 5,513,204 | +1.15(+2.27%) |
Feb 29, 2016 | 51.79 | 52.22 | 50.70 | 50.76 | 6,586,757 | -1.21(-2.33%) |
Feb 26, 2016 | 52.41 | 52.45 | 51.37 | 51.97 | 2,646,993 | -0.23(-0.44%) |
Feb 25, 2016 | 52.20 | 52.41 | 51.43 | 52.20 | 3,038,178 | +0.27(+0.52%) |
Feb 24, 2016 | 51.00 | 52.05 | 50.63 | 51.93 | 4,158,296 | +0.83(+1.63%) |
Feb 23, 2016 | 50.88 | 51.70 | 50.80 | 51.10 | 3,359,400 | -0.07(-0.14%) |
Feb 22, 2016 | 51.07 | 51.50 | 50.79 | 51.17 | 3,259,954 | +0.68(+1.35%) |
Feb 19, 2016 | 50.30 | 50.52 | 49.48 | 50.49 | 3,445,376 | -0.12(-0.24%) |
Feb 18, 2016 | 50.56 | 50.88 | 50.12 | 50.61 | 3,489,026 | -0.23(-0.45%) |
Feb 17, 2016 | 51.25 | 51.57 | 50.68 | 50.84 | 4,776,588 | +0.06(+0.13%) |
Feb 16, 2016 | 50.16 | 51.80 | 50.07 | 50.77 | 4,493,450 | +1.15(+2.33%) |
Feb 12, 2016 | 49.17 | 49.62 | 49.62 | 49.62 | 2,863,081 | +1.10(+2.26%) |
Feb 11, 2016 | 49.13 | 49.49 | 48.15 | 48.52 | 3,756,543 | -1.18(-2.38%) |
Feb 10, 2016 | 50.28 | 51.37 | 49.68 | 49.70 | 3,762,849 | -0.64(-1.27%) |
Feb 09, 2016 | 48.87 | 50.64 | 48.72 | 50.34 | 4,201,196 | +1.11(+2.25%) |
Feb 08, 2016 | 48.62 | 49.48 | 48.14 | 49.23 | 4,126,941 | +0.01(+0.02%) |
Feb 05, 2016 | 50.04 | 50.08 | 48.94 | 49.22 | 4,708,988 | -1.07(-2.13%) |
Feb 04, 2016 | 50.26 | 50.58 | 49.25 | 50.29 | 4,480,164 | -0.57(-1.13%) |
Feb 03, 2016 | 52.42 | 52.55 | 50.26 | 50.87 | 3,716,987 | -1.31(-2.51%) |
Feb 02, 2016 | 51.97 | 52.80 | 51.41 | 52.18 | 3,407,282 | -0.22(-0.42%) |
Feb 01, 2016 | 51.94 | 52.80 | 51.56 | 52.40 | 4,657,021 | +0.46(+0.89%) |
Jan 29, 2016 | 50.10 | 51.99 | 49.85 | 51.94 | 3,782,703 | +2.13(+4.28%) |
Jan 28, 2016 | 50.09 | 50.25 | 49.14 | 49.80 | 2,358,015 | +0.16(+0.32%) |
Jan 27, 2016 | 50.19 | 50.61 | 49.31 | 49.65 | 2,683,087 | -0.51(-1.01%) |
Jan 26, 2016 | 49.41 | 50.29 | 49.11 | 50.16 | 2,323,501 | +0.66(+1.32%) |
Jan 25, 2016 | 49.92 | 50.17 | 49.30 | 49.50 | 2,392,155 | -0.48(-0.96%) |
Jan 22, 2016 | 48.89 | 50.10 | 48.69 | 49.98 | 2,857,723 | +1.76(+3.66%) |
Jan 21, 2016 | 48.30 | 48.63 | 47.92 | 48.22 | 3,483,905 | +0.05(+0.10%) |
Jan 20, 2016 | 48.00 | 48.77 | 46.55 | 48.17 | 4,450,645 | -0.37(-0.76%) |
Jan 19, 2016 | 48.83 | 49.07 | 48.08 | 48.54 | 3,551,888 | +0.27(+0.55%) |
Jan 15, 2016 | 47.28 | 48.27 | 48.27 | 48.27 | 3,960,825 | -0.49(-1.00%) |
Jan 14, 2016 | 48.39 | 49.27 | 47.75 | 48.76 | 3,480,032 | +0.58(+1.21%) |
Jan 13, 2016 | 50.09 | 50.10 | 48.07 | 48.18 | 3,861,548 | -2.09(-4.15%) |
Jan 12, 2016 | 49.41 | 50.64 | 49.30 | 50.27 | 4,201,592 | +1.72(+3.54%) |
Jan 11, 2016 | 48.48 | 48.81 | 47.89 | 48.55 | 2,450,186 | +0.45(+0.94%) |
Jan 08, 2016 | 49.70 | 49.70 | 47.97 | 48.10 | 3,066,471 | -1.53(-3.09%) |
Jan 07, 2016 | 48.90 | 50.88 | 48.47 | 49.63 | 4,088,905 | -0.12(-0.24%) |
Jan 06, 2016 | 49.88 | 50.34 | 49.20 | 49.75 | 2,744,541 | -0.78(-1.53%) |
Jan 05, 2016 | 50.19 | 50.93 | 50.02 | 50.52 | 3,281,299 | +0.33(+0.66%) |
Jan 04, 2016 | 48.93 | 50.19 | 48.47 | 50.19 | 4,490,738 | +0.52(+1.04%) |
Dec 31, 2015 | 50.26 | 49.68 | 49.68 | 49.68 | 1,594,187 | -0.68(-1.36%) |
Dec 30, 2015 | 50.74 | 51.04 | 50.35 | 50.36 | 1,305,351 | -0.36(-0.71%) |
Dec 29, 2015 | 49.10 | 51.37 | 49.10 | 50.72 | 1,406,199 | +0.51(+1.01%) |
Dec 28, 2015 | 49.92 | 50.40 | 49.77 | 50.21 | 1,328,784 | +0.06(+0.11%) |
Dec 24, 2015 | 50.22 | 50.16 | 50.16 | 50.16 | 647,012 | -0.01(-0.02%) |
Dec 23, 2015 | 50.31 | 50.52 | 49.58 | 50.16 | 2,177,410 | +0.03(+0.06%) |
Dec 22, 2015 | 50.11 | 50.35 | 49.67 | 50.14 | 2,788,310 | +0.46(+0.93%) |
Dec 21, 2015 | 49.57 | 49.94 | 49.20 | 49.68 | 2,406,369 | +0.79(+1.62%) |
Dec 18, 2015 | 49.35 | 49.62 | 48.84 | 48.88 | 5,519,520 | -0.84(-1.69%) |
Dec 17, 2015 | 51.11 | 51.23 | 49.60 | 49.72 | 2,733,571 | -0.99(-1.95%) |
Dec 16, 2015 | 50.53 | 50.76 | 49.81 | 50.71 | 2,841,093 | +0.79(+1.58%) |
Dec 15, 2015 | 50.74 | 51.08 | 49.77 | 49.92 | 3,126,684 | -0.31(-0.62%) |
Dec 14, 2015 | 49.72 | 50.56 | 49.49 | 50.23 | 3,389,417 | +0.78(+1.59%) |
Dec 11, 2015 | 49.24 | 49.88 | 49.20 | 49.44 | 2,535,870 | -0.54(-1.09%) |
Dec 10, 2015 | 50.08 | 50.57 | 49.49 | 49.99 | 2,556,939 | +0.10(+0.20%) |
Dec 09, 2015 | 49.85 | 50.87 | 49.36 | 49.89 | 3,205,858 | -0.41(-0.81%) |
Dec 08, 2015 | 49.35 | 50.50 | 48.94 | 50.29 | 2,799,169 | +0.61(+1.23%) |
Dec 07, 2015 | 49.63 | 49.92 | 49.05 | 49.68 | 2,631,799 | -0.21(-0.41%) |
Dec 04, 2015 | 48.63 | 50.00 | 48.43 | 49.89 | 3,224,828 | +1.52(+3.14%) |
Dec 03, 2015 | 49.23 | 49.38 | 47.82 | 48.37 | 4,311,784 | -0.93(-1.89%) |
Dec 02, 2015 | 48.95 | 49.72 | 48.95 | 49.30 | 4,020,018 | +0.40(+0.81%) |
Dec 01, 2015 | 48.39 | 49.01 | 48.11 | 48.90 | 4,480,500 | +0.99(+2.08%) |
Nov 30, 2015 | 48.67 | 48.67 | 47.66 | 47.91 | 3,716,365 | -0.60(-1.23%) |
Nov 27, 2015 | 48.69 | 48.85 | 48.13 | 48.51 | 1,162,872 | -0.07(-0.15%) |
Nov 25, 2015 | 48.20 | 48.58 | 48.58 | 48.58 | 3,538,243 | +0.29(+0.61%) |
Nov 24, 2015 | 46.73 | 48.40 | 46.61 | 48.29 | 5,303,124 | +1.19(+2.52%) |
Nov 23, 2015 | 46.95 | 47.21 | 46.58 | 47.10 | 3,026,133 | +0.27(+0.57%) |
Nov 20, 2015 | 46.43 | 46.98 | 45.19 | 46.83 | 8,743,281 | +4.27(+10.04%) |
Nov 19, 2015 | 41.46 | 42.95 | 41.46 | 42.56 | 5,564,875 | -0.20(-0.47%) |
Nov 18, 2015 | 42.71 | 42.98 | 42.03 | 42.76 | 4,623,183 | +0.10(+0.24%) |
Nov 17, 2015 | 43.41 | 43.59 | 41.87 | 42.66 | 5,384,609 | +0.50(+1.18%) |
Nov 16, 2015 | 41.33 | 42.42 | 40.96 | 42.16 | 5,358,524 | +0.88(+2.14%) |
Nov 13, 2015 | 41.15 | 42.83 | 40.04 | 41.28 | 10,454,028 | -3.04(-6.86%) |
Nov 12, 2015 | 44.31 | 45.34 | 44.28 | 44.32 | 3,225,116 | -0.37(-0.83%) |
Nov 11, 2015 | 46.03 | 46.04 | 44.62 | 44.69 | 3,667,873 | -1.31(-2.85%) |
Nov 10, 2015 | 45.18 | 46.05 | 45.01 | 46.00 | 2,352,948 | +0.76(+1.67%) |
Nov 09, 2015 | 46.20 | 46.33 | 44.68 | 45.25 | 4,109,300 | -1.18(-2.54%) |
Nov 06, 2015 | 47.44 | 47.49 | 46.10 | 46.43 | 2,361,805 | -1.05(-2.21%) |
Nov 05, 2015 | 47.71 | 47.82 | 47.12 | 47.48 | 2,688,181 | -0.07(-0.15%) |
Nov 04, 2015 | 47.71 | 47.85 | 47.21 | 47.55 | 2,624,484 | -0.11(-0.23%) |
Nov 03, 2015 | 46.71 | 47.75 | 46.55 | 47.66 | 3,057,621 | +0.99(+2.13%) |
Nov 02, 2015 | 46.29 | 46.91 | 45.58 | 46.67 | 2,712,165 | +0.07(+0.16%) |
Oct 30, 2015 | 46.14 | 46.95 | 45.99 | 46.59 | 2,365,625 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.22 | 1,494,186 | -0.16(-0.34%) |
Oct 28, 2015 | 45.53 | 46.42 | 45.34 | 46.38 | 1,667,457 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,548 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,399 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.74 | 3,223,313 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,691 | +0.79(+1.71%) |
Oct 21, 2015 | 46.45 | 46.68 | 46.13 | 46.22 | 1,990,197 | -0.15(-0.32%) |
Oct 20, 2015 | 46.21 | 46.50 | 46.08 | 46.37 | 2,303,080 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.52 | 45.93 | 46.42 | 2,600,469 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.64 | 45.45 | 46.33 | 3,285,273 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.63 | 44.84 | 45.45 | 2,539,827 | +0.77(+1.73%) |
Oct 14, 2015 | 46.21 | 46.32 | 44.50 | 44.68 | 3,671,367 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,831 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.70 | 45.18 | 46.55 | 3,103,718 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.17 | 3,268,994 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.18 | 44.13 | 45.16 | 2,897,414 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.35 | 4,069,928 | +0.42(+0.96%) |
Oct 06, 2015 | 45.18 | 45.28 | 43.67 | 43.93 | 3,051,664 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.53 | 45.28 | 3,467,934 | +0.39(+0.86%) |
Oct 02, 2015 | 43.77 | 44.91 | 43.41 | 44.89 | 2,498,997 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,385,030 | -0.56(-1.26%) |
Sep 30, 2015 | 44.34 | 44.98 | 44.00 | 44.65 | 3,122,000 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,211 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,827 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,188 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,283 | -0.20(-0.45%) |
Sep 23, 2015 | 45.17 | 45.51 | 44.93 | 45.23 | 1,550,063 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.06 | 3,029,819 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.05 | 45.25 | 45.54 | 2,676,682 | +0.29(+0.65%) |
Sep 18, 2015 | 46.00 | 46.14 | 45.17 | 45.25 | 4,438,733 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.23 | 46.51 | 3,008,148 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.23 | 45.83 | 2,274,210 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.18 | 45.52 | 2,294,456 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,934,103 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.11 | 1,869,841 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,576 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.35 | 45.49 | 3,886,707 | -0.36(-0.78%) |
Sep 08, 2015 | 45.52 | 45.89 | 44.93 | 45.85 | 3,089,200 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,206 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,522 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,717 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,623 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,607,057 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.39 | 4,360,813 | -0.26(-0.56%) |
Aug 27, 2015 | 45.38 | 45.59 | 44.79 | 45.65 | 3,724,912 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,831 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.34 | 43.39 | 5,357,591 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,829 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.94 | 13,961,038 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,876 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,213 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.94 | 4,364,634 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,544 | +0.72(+1.45%) |
Aug 14, 2015 | 49.57 | 49.87 | 49.12 | 49.36 | 2,948,221 | +0.08(+0.17%) |
Aug 13, 2015 | 49.01 | 49.74 | 48.91 | 49.28 | 2,834,182 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,864 | -0.24(-0.48%) |
Aug 11, 2015 | 49.11 | 49.69 | 49.01 | 49.45 | 1,845,235 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.67 | 49.22 | 49.37 | 1,966,533 | +0.61(+1.24%) |
Aug 07, 2015 | 49.12 | 49.22 | 48.16 | 48.77 | 2,569,571 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.22 | 2,723,077 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,555 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,802 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.11 | 48.48 | 48.73 | 1,344,770 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.90 | 48.30 | 48.85 | 1,300,416 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.98 | 48.47 | 1,098,255 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.56 | 47.75 | 48.51 | 2,081,636 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,104 | -0.06(-0.13%) |
Jul 27, 2015 | 48.21 | 48.42 | 47.73 | 47.86 | 1,930,307 | -0.56(-1.16%) |
Jul 24, 2015 | 48.67 | 48.74 | 48.29 | 48.42 | 1,638,309 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,992 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.65 | 48.96 | 2,332,377 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.90 | 48.18 | 48.57 | 1,853,652 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.54 | 1,613,043 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,913,023 | -0.63(-1.30%) |
Jul 16, 2015 | 48.43 | 48.70 | 48.08 | 48.66 | 1,988,788 | +0.59(+1.22%) |
Jul 15, 2015 | 48.11 | 48.47 | 47.86 | 48.08 | 2,198,644 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.63 | 48.18 | 2,771,346 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,278 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.86 | 46.40 | 46.73 | 2,277,648 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.86 | 46.19 | 46.24 | 2,716,590 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,700 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.52 | 45.53 | 46.47 | 3,294,899 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.06 | 44.90 | 45.82 | 2,658,463 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,770 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.48 | 44.86 | 45.38 | 2,095,612 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,286 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,702 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,095,065 | +0.44(+0.96%) |
Jun 25, 2015 | 46.18 | 46.20 | 45.75 | 45.75 | 1,608,602 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,498 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.05 | 46.44 | 1,838,388 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.17 | 46.23 | 1,697,167 | -0.15(-0.32%) |
Jun 19, 2015 | 46.05 | 46.62 | 45.80 | 46.38 | 4,297,678 | +0.29(+0.63%) |
Jun 18, 2015 | 45.60 | 46.18 | 45.58 | 46.09 | 2,021,529 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,371 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,083 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,864 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.35 | 44.59 | 2,060,568 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,612 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,125,075 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.98 | 44.54 | 44.80 | 3,015,364 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,897,003 | -0.01(-0.02%) |
Jun 05, 2015 | 44.70 | 45.16 | 44.57 | 44.84 | 2,625,005 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.85 | 2,920,331 | -0.15(-0.33%) |
Jun 03, 2015 | 44.67 | 45.05 | 44.35 | 45.00 | 2,027,168 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,943 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.56 | 43.89 | 44.24 | 2,802,925 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |