Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.24 | 43.49 | 42.12 | 43.42 | 4,306,360 | -0.10(-0.22%) |
Apr 28, 2016 | 43.36 | 43.88 | 43.31 | 43.52 | 2,704,843 | -0.17(-0.40%) |
Apr 27, 2016 | 43.45 | 43.82 | 42.93 | 43.69 | 3,184,439 | +0.22(+0.51%) |
Apr 26, 2016 | 43.06 | 43.66 | 43.04 | 43.47 | 2,063,055 | +0.57(+1.34%) |
Apr 25, 2016 | 42.22 | 42.89 | 42.13 | 42.89 | 2,253,461 | +0.62(+1.45%) |
Apr 22, 2016 | 41.94 | 42.45 | 41.78 | 42.28 | 4,028,580 | +0.56(+1.34%) |
Apr 21, 2016 | 43.54 | 43.54 | 41.54 | 41.72 | 5,436,940 | -1.87(-4.30%) |
Apr 20, 2016 | 44.68 | 44.71 | 43.54 | 43.59 | 2,677,829 | -1.09(-2.44%) |
Apr 19, 2016 | 44.57 | 44.98 | 44.39 | 44.68 | 2,037,575 | +0.14(+0.31%) |
Apr 18, 2016 | 43.96 | 44.54 | 43.93 | 44.54 | 2,406,802 | +0.40(+0.90%) |
Apr 15, 2016 | 44.28 | 44.31 | 43.91 | 44.15 | 3,976,138 | -0.03(-0.08%) |
Apr 14, 2016 | 44.28 | 44.33 | 43.99 | 44.18 | 1,697,877 | -0.15(-0.35%) |
Apr 13, 2016 | 44.43 | 44.48 | 43.92 | 44.33 | 1,697,095 | +0.12(+0.27%) |
Apr 12, 2016 | 44.14 | 44.38 | 43.90 | 44.21 | 1,629,399 | +0.27(+0.62%) |
Apr 11, 2016 | 43.82 | 44.11 | 43.74 | 43.94 | 2,037,389 | +0.30(+0.69%) |
Apr 08, 2016 | 43.80 | 44.00 | 43.59 | 43.64 | 2,723,196 | +0.04(+0.10%) |
Apr 07, 2016 | 43.33 | 43.76 | 43.09 | 43.60 | 3,298,349 | +0.21(+0.48%) |
Apr 06, 2016 | 44.27 | 44.38 | 43.36 | 43.39 | 5,030,678 | -1.02(-2.30%) |
Apr 05, 2016 | 44.35 | 44.52 | 44.07 | 44.41 | 2,084,038 | -0.03(-0.06%) |
Apr 04, 2016 | 44.34 | 44.62 | 44.16 | 44.44 | 2,483,842 | +0.24(+0.55%) |
Apr 01, 2016 | 43.84 | 44.29 | 43.61 | 44.19 | 3,281,493 | +0.19(+0.43%) |
Mar 31, 2016 | 43.90 | 44.47 | 43.67 | 44.01 | 4,500,125 | +0.00(+0.00%) |
Mar 30, 2016 | 44.32 | 44.32 | 43.88 | 44.01 | 2,934,437 | -0.18(-0.41%) |
Mar 29, 2016 | 43.12 | 44.20 | 42.91 | 44.19 | 3,484,737 | +0.97(+2.25%) |
Mar 28, 2016 | 42.96 | 43.32 | 42.65 | 43.22 | 3,053,552 | +0.61(+1.43%) |
Mar 24, 2016 | 42.12 | 42.61 | 42.61 | 42.61 | 3,164,227 | -0.16(-0.38%) |
Mar 23, 2016 | 43.02 | 43.07 | 42.63 | 42.77 | 3,154,671 | -0.25(-0.59%) |
Mar 22, 2016 | 42.68 | 43.08 | 42.40 | 43.02 | 3,923,655 | +0.07(+0.16%) |
Mar 21, 2016 | 43.05 | 43.50 | 42.87 | 42.95 | 4,694,137 | -0.28(-0.65%) |
Mar 18, 2016 | 43.46 | 43.47 | 42.95 | 43.23 | 5,971,132 | -0.11(-0.26%) |
Mar 17, 2016 | 42.87 | 43.42 | 42.43 | 43.34 | 3,421,080 | +0.65(+1.52%) |
Mar 16, 2016 | 42.33 | 42.77 | 41.73 | 42.69 | 3,130,916 | +0.24(+0.56%) |
Mar 15, 2016 | 41.99 | 42.59 | 41.76 | 42.45 | 3,787,540 | +0.15(+0.35%) |
Mar 14, 2016 | 41.71 | 42.38 | 41.64 | 42.31 | 4,731,353 | +0.52(+1.25%) |
Mar 11, 2016 | 40.46 | 41.80 | 40.40 | 41.78 | 16,605,679 | +1.75(+4.36%) |
Mar 10, 2016 | 40.05 | 40.66 | 39.26 | 40.04 | 6,565,985 | +0.35(+0.88%) |
Mar 09, 2016 | 39.61 | 40.24 | 39.49 | 39.69 | 14,194,079 | +0.23(+0.58%) |
Mar 08, 2016 | 40.22 | 40.31 | 39.30 | 39.46 | 3,081,128 | -0.55(-1.36%) |
Mar 07, 2016 | 39.59 | 40.18 | 39.32 | 40.00 | 3,120,113 | +0.34(+0.85%) |
Mar 04, 2016 | 39.75 | 39.80 | 39.08 | 39.66 | 4,952,446 | +0.03(+0.07%) |
Mar 03, 2016 | 40.66 | 40.67 | 39.33 | 39.64 | 7,855,328 | -0.68(-1.68%) |
Mar 02, 2016 | 39.59 | 40.36 | 39.52 | 40.31 | 3,121,238 | +0.58(+1.46%) |
Mar 01, 2016 | 38.98 | 39.74 | 38.64 | 39.73 | 3,044,305 | +1.31(+3.41%) |
Feb 29, 2016 | 38.29 | 39.05 | 38.23 | 38.42 | 4,090,111 | +0.19(+0.51%) |
Feb 26, 2016 | 38.02 | 38.64 | 37.95 | 38.23 | 3,064,239 | +0.21(+0.56%) |
Feb 25, 2016 | 37.31 | 38.03 | 37.20 | 38.02 | 3,045,803 | +0.85(+2.28%) |
Feb 24, 2016 | 36.80 | 37.26 | 36.56 | 37.17 | 2,408,374 | +0.30(+0.82%) |
Feb 23, 2016 | 36.57 | 37.35 | 36.38 | 36.86 | 3,163,551 | +0.29(+0.79%) |
Feb 22, 2016 | 36.39 | 36.76 | 36.24 | 36.57 | 2,305,028 | +0.55(+1.53%) |
Feb 19, 2016 | 35.50 | 36.36 | 35.15 | 36.02 | 4,007,378 | +0.41(+1.14%) |
Feb 18, 2016 | 34.87 | 35.86 | 34.71 | 35.61 | 3,080,659 | +0.77(+2.22%) |
Feb 17, 2016 | 34.39 | 35.15 | 34.32 | 34.84 | 3,541,780 | +0.52(+1.53%) |
Feb 16, 2016 | 33.65 | 34.41 | 33.08 | 34.32 | 5,531,659 | +0.89(+2.66%) |
Feb 12, 2016 | 33.65 | 33.43 | 33.43 | 33.43 | 7,439,258 | -0.20(-0.60%) |
Feb 11, 2016 | 34.03 | 34.17 | 33.03 | 33.63 | 9,419,899 | -0.88(-2.56%) |
Feb 10, 2016 | 34.68 | 35.26 | 34.48 | 34.51 | 5,980,300 | -0.06(-0.16%) |
Feb 09, 2016 | 36.55 | 36.64 | 34.19 | 34.57 | 8,297,452 | -2.51(-6.76%) |
Feb 08, 2016 | 38.87 | 39.06 | 36.41 | 37.07 | 7,058,359 | -1.80(-4.63%) |
Feb 05, 2016 | 38.90 | 39.13 | 38.43 | 38.87 | 3,981,750 | -0.03(-0.09%) |
Feb 04, 2016 | 38.51 | 39.06 | 38.08 | 38.91 | 2,384,147 | +0.26(+0.66%) |
Feb 03, 2016 | 38.04 | 38.95 | 37.75 | 38.65 | 3,934,256 | +0.86(+2.26%) |
Feb 02, 2016 | 38.18 | 38.29 | 37.50 | 37.80 | 4,233,076 | -0.50(-1.30%) |
Feb 01, 2016 | 37.86 | 38.62 | 37.56 | 38.29 | 3,185,176 | +0.11(+0.29%) |
Jan 29, 2016 | 37.58 | 38.64 | 37.32 | 38.18 | 6,098,713 | +1.06(+2.84%) |
Jan 28, 2016 | 37.33 | 37.77 | 36.96 | 37.13 | 3,537,120 | +0.00(+0.00%) |
Jan 27, 2016 | 38.42 | 38.62 | 36.99 | 37.13 | 4,091,660 | -1.48(-3.84%) |
Jan 26, 2016 | 37.98 | 38.73 | 37.98 | 38.61 | 3,457,409 | +0.66(+1.75%) |
Jan 25, 2016 | 38.31 | 38.57 | 37.84 | 37.95 | 3,976,045 | -0.36(-0.94%) |
Jan 22, 2016 | 37.81 | 38.89 | 37.57 | 38.31 | 5,518,247 | +1.04(+2.78%) |
Jan 21, 2016 | 36.74 | 37.70 | 36.30 | 37.27 | 3,957,691 | +0.75(+2.04%) |
Jan 20, 2016 | 38.11 | 38.22 | 35.55 | 36.53 | 7,386,230 | -1.87(-4.87%) |
Jan 19, 2016 | 38.04 | 38.64 | 37.95 | 38.40 | 3,704,302 | +0.65(+1.72%) |
Jan 15, 2016 | 37.15 | 37.75 | 37.75 | 37.75 | 3,661,820 | +0.03(+0.09%) |
Jan 14, 2016 | 37.53 | 38.01 | 37.32 | 37.71 | 4,050,130 | +0.07(+0.18%) |
Jan 13, 2016 | 38.70 | 39.11 | 37.58 | 37.64 | 4,226,432 | -0.93(-2.42%) |
Jan 12, 2016 | 39.20 | 39.20 | 38.25 | 38.58 | 3,156,279 | -0.48(-1.22%) |
Jan 11, 2016 | 38.98 | 39.32 | 38.94 | 39.05 | 4,775,515 | +0.22(+0.57%) |
Jan 08, 2016 | 38.91 | 39.23 | 38.66 | 38.83 | 4,488,068 | +0.03(+0.09%) |
Jan 07, 2016 | 39.09 | 39.40 | 38.66 | 38.80 | 3,738,699 | -0.69(-1.75%) |
Jan 06, 2016 | 39.80 | 39.87 | 39.15 | 39.49 | 4,288,961 | -0.37(-0.92%) |
Jan 05, 2016 | 39.20 | 40.05 | 39.11 | 39.85 | 2,918,426 | +0.69(+1.76%) |
Jan 04, 2016 | 38.65 | 39.20 | 38.31 | 39.16 | 4,086,987 | +0.21(+0.55%) |
Dec 31, 2015 | 39.10 | 38.95 | 38.95 | 38.95 | 2,979,122 | -0.14(-0.35%) |
Dec 30, 2015 | 38.99 | 39.28 | 38.90 | 39.09 | 1,926,718 | +0.08(+0.21%) |
Dec 29, 2015 | 38.73 | 39.12 | 38.66 | 39.00 | 2,146,311 | +0.45(+1.16%) |
Dec 28, 2015 | 38.38 | 38.66 | 38.17 | 38.55 | 2,048,701 | +0.23(+0.61%) |
Dec 24, 2015 | 38.26 | 38.32 | 38.32 | 38.32 | 1,094,895 | +0.08(+0.22%) |
Dec 23, 2015 | 37.71 | 38.28 | 37.62 | 38.24 | 2,454,483 | +0.64(+1.71%) |
Dec 22, 2015 | 37.42 | 37.89 | 37.32 | 37.60 | 2,523,217 | +0.30(+0.80%) |
Dec 21, 2015 | 37.53 | 37.79 | 37.08 | 37.30 | 2,878,078 | +0.08(+0.22%) |
Dec 18, 2015 | 37.69 | 37.69 | 37.02 | 37.22 | 6,165,910 | -0.61(-1.62%) |
Dec 17, 2015 | 37.96 | 38.09 | 37.65 | 37.83 | 3,018,776 | -0.12(-0.33%) |
Dec 16, 2015 | 37.27 | 38.04 | 37.03 | 37.95 | 5,616,109 | +0.84(+2.28%) |
Dec 15, 2015 | 37.24 | 37.45 | 37.10 | 37.11 | 4,224,993 | +0.03(+0.09%) |
Dec 14, 2015 | 36.95 | 37.23 | 36.72 | 37.08 | 4,375,878 | +0.03(+0.09%) |
Dec 11, 2015 | 36.41 | 37.06 | 36.31 | 37.04 | 5,984,238 | +0.51(+1.40%) |
Dec 10, 2015 | 36.78 | 36.90 | 36.39 | 36.53 | 3,713,060 | -0.13(-0.35%) |
Dec 09, 2015 | 36.54 | 36.99 | 36.26 | 36.66 | 2,572,218 | -0.14(-0.37%) |
Dec 08, 2015 | 36.77 | 37.00 | 36.34 | 36.80 | 3,886,620 | +0.14(+0.37%) |
Dec 07, 2015 | 36.24 | 36.72 | 36.03 | 36.66 | 4,180,532 | +0.42(+1.17%) |
Dec 04, 2015 | 35.65 | 36.35 | 35.65 | 36.24 | 4,511,662 | +0.76(+2.15%) |
Dec 03, 2015 | 36.12 | 36.23 | 35.28 | 35.47 | 5,064,281 | -0.57(-1.59%) |
Dec 02, 2015 | 36.65 | 36.88 | 36.00 | 36.05 | 4,791,319 | -0.71(-1.93%) |
Dec 01, 2015 | 36.56 | 37.01 | 36.53 | 36.76 | 5,539,449 | +0.42(+1.16%) |
Nov 30, 2015 | 36.62 | 36.99 | 36.21 | 36.33 | 7,512,807 | -0.22(-0.61%) |
Nov 27, 2015 | 36.17 | 36.68 | 36.11 | 36.56 | 1,668,932 | +0.46(+1.26%) |
Nov 25, 2015 | 35.96 | 36.10 | 36.10 | 36.10 | 1,993,362 | +0.14(+0.40%) |
Nov 24, 2015 | 36.20 | 36.37 | 35.75 | 35.96 | 3,775,739 | -0.39(-1.07%) |
Nov 23, 2015 | 35.91 | 36.48 | 35.87 | 36.35 | 5,060,315 | +0.42(+1.18%) |
Nov 20, 2015 | 35.32 | 35.96 | 35.20 | 35.92 | 4,592,668 | +0.78(+2.23%) |
Nov 19, 2015 | 34.90 | 35.28 | 34.71 | 35.14 | 3,255,170 | +0.33(+0.96%) |
Nov 18, 2015 | 34.34 | 34.86 | 34.19 | 34.81 | 3,795,699 | +0.71(+2.08%) |
Nov 17, 2015 | 34.32 | 34.54 | 34.03 | 34.10 | 3,235,186 | -0.31(-0.91%) |
Nov 16, 2015 | 33.85 | 34.47 | 33.80 | 34.41 | 3,162,800 | +0.57(+1.69%) |
Nov 13, 2015 | 34.34 | 34.44 | 33.81 | 33.84 | 3,734,820 | -0.21(-0.62%) |
Nov 12, 2015 | 33.91 | 34.21 | 33.74 | 34.05 | 3,634,975 | +0.07(+0.22%) |
Nov 11, 2015 | 34.21 | 34.33 | 33.84 | 33.98 | 3,342,669 | -0.18(-0.54%) |
Nov 10, 2015 | 33.90 | 34.45 | 33.74 | 34.16 | 5,091,242 | +0.26(+0.76%) |
Nov 09, 2015 | 34.62 | 34.74 | 33.59 | 33.90 | 6,102,276 | -0.72(-2.07%) |
Nov 06, 2015 | 36.39 | 36.39 | 34.40 | 34.62 | 10,233,795 | -2.30(-6.22%) |
Nov 05, 2015 | 36.29 | 36.92 | 36.27 | 36.91 | 3,845,644 | +0.51(+1.40%) |
Nov 04, 2015 | 36.53 | 36.69 | 36.27 | 36.40 | 4,516,361 | -0.12(-0.32%) |
Nov 03, 2015 | 36.97 | 37.08 | 36.32 | 36.52 | 3,610,162 | -0.60(-1.61%) |
Nov 02, 2015 | 36.62 | 37.12 | 36.44 | 37.12 | 3,578,982 | +0.52(+1.43%) |
Oct 30, 2015 | 37.42 | 37.53 | 36.51 | 36.59 | 5,314,894 | -0.79(-2.11%) |
Oct 29, 2015 | 37.23 | 37.46 | 36.84 | 37.38 | 3,746,580 | -0.03(-0.07%) |
Oct 28, 2015 | 37.63 | 37.72 | 36.67 | 37.41 | 4,915,587 | -0.16(-0.42%) |
Oct 27, 2015 | 37.46 | 37.59 | 36.99 | 37.57 | 3,836,646 | +0.05(+0.13%) |
Oct 26, 2015 | 37.08 | 37.68 | 36.67 | 37.52 | 5,721,554 | -0.03(-0.09%) |
Oct 23, 2015 | 39.92 | 39.92 | 37.38 | 37.55 | 6,247,624 | -2.21(-5.57%) |
Oct 22, 2015 | 39.79 | 40.00 | 39.42 | 39.77 | 3,337,567 | +0.07(+0.17%) |
Oct 21, 2015 | 39.57 | 39.91 | 39.57 | 39.70 | 2,836,499 | +0.37(+0.95%) |
Oct 20, 2015 | 39.38 | 39.57 | 39.11 | 39.32 | 2,639,795 | -0.20(-0.52%) |
Oct 19, 2015 | 38.81 | 39.54 | 38.74 | 39.53 | 2,870,695 | +0.72(+1.86%) |
Oct 16, 2015 | 38.26 | 38.91 | 38.25 | 38.81 | 3,871,121 | +0.67(+1.75%) |
Oct 15, 2015 | 38.20 | 38.38 | 37.78 | 38.14 | 4,003,692 | +0.04(+0.11%) |
Oct 14, 2015 | 38.91 | 39.59 | 38.01 | 38.10 | 3,554,607 | -0.72(-1.86%) |
Oct 13, 2015 | 38.96 | 39.22 | 38.76 | 38.82 | 2,477,365 | -0.38(-0.97%) |
Oct 12, 2015 | 39.21 | 39.54 | 39.09 | 39.20 | 2,235,434 | -0.07(-0.17%) |
Oct 09, 2015 | 39.34 | 39.48 | 39.02 | 39.27 | 2,762,523 | -0.13(-0.33%) |
Oct 08, 2015 | 39.23 | 39.46 | 38.84 | 39.40 | 3,323,823 | +0.18(+0.47%) |
Oct 07, 2015 | 38.94 | 39.22 | 38.79 | 39.21 | 3,704,999 | +0.35(+0.89%) |
Oct 06, 2015 | 38.92 | 39.26 | 38.72 | 38.87 | 2,464,320 | -0.18(-0.45%) |
Oct 05, 2015 | 38.52 | 39.09 | 38.25 | 39.04 | 3,002,106 | +0.86(+2.25%) |
Oct 02, 2015 | 37.52 | 38.19 | 37.52 | 38.19 | 3,795,461 | +0.20(+0.54%) |
Oct 01, 2015 | 38.36 | 38.42 | 37.73 | 37.98 | 4,988,461 | -0.20(-0.54%) |
Sep 30, 2015 | 38.30 | 38.47 | 37.96 | 38.19 | 4,432,679 | +0.12(+0.32%) |
Sep 29, 2015 | 37.69 | 38.10 | 37.29 | 38.06 | 3,634,371 | +0.34(+0.90%) |
Sep 28, 2015 | 38.62 | 38.96 | 37.50 | 37.72 | 4,270,690 | -1.05(-2.71%) |
Sep 25, 2015 | 38.70 | 39.09 | 38.47 | 38.77 | 3,600,955 | +0.24(+0.62%) |
Sep 24, 2015 | 38.72 | 38.98 | 38.34 | 38.53 | 4,059,150 | -0.20(-0.53%) |
Sep 23, 2015 | 38.62 | 38.97 | 38.30 | 38.74 | 2,710,300 | +0.17(+0.44%) |
Sep 22, 2015 | 38.46 | 38.72 | 37.97 | 38.57 | 4,354,215 | -0.10(-0.26%) |
Sep 21, 2015 | 38.40 | 38.81 | 38.28 | 38.67 | 3,098,812 | +0.42(+1.10%) |
Sep 18, 2015 | 37.23 | 38.86 | 37.23 | 38.25 | 7,169,255 | +0.48(+1.26%) |
Sep 17, 2015 | 37.16 | 38.44 | 37.01 | 37.77 | 4,425,100 | +0.59(+1.59%) |
Sep 16, 2015 | 36.67 | 37.50 | 36.62 | 37.18 | 3,440,523 | +0.52(+1.41%) |
Sep 15, 2015 | 36.12 | 36.69 | 35.84 | 36.66 | 4,144,527 | +0.61(+1.68%) |
Sep 14, 2015 | 35.90 | 36.07 | 35.77 | 36.05 | 4,636,477 | +0.18(+0.51%) |
Sep 11, 2015 | 35.50 | 35.91 | 35.44 | 35.87 | 5,364,611 | +0.42(+1.17%) |
Sep 10, 2015 | 35.48 | 35.85 | 35.29 | 35.45 | 3,723,056 | -0.05(-0.13%) |
Sep 09, 2015 | 36.21 | 36.32 | 35.43 | 35.50 | 3,663,282 | -0.51(-1.42%) |
Sep 08, 2015 | 36.05 | 36.21 | 35.69 | 36.01 | 3,256,086 | +0.34(+0.96%) |
Sep 04, 2015 | 36.27 | 35.67 | 35.67 | 35.67 | 4,393,370 | -0.91(-2.48%) |
Sep 03, 2015 | 36.82 | 36.90 | 36.46 | 36.58 | 3,447,232 | +0.00(+0.00%) |
Sep 02, 2015 | 36.80 | 37.00 | 36.27 | 36.58 | 3,885,659 | +0.12(+0.33%) |
Sep 01, 2015 | 36.57 | 36.87 | 36.18 | 36.46 | 4,688,517 | -0.50(-1.36%) |
Aug 31, 2015 | 37.96 | 38.06 | 36.94 | 36.96 | 6,206,628 | -1.12(-2.95%) |
Aug 28, 2015 | 38.31 | 38.43 | 37.88 | 38.08 | 3,759,328 | -0.22(-0.58%) |
Aug 27, 2015 | 37.83 | 38.73 | 37.56 | 38.30 | 6,949,916 | +0.62(+1.64%) |
Aug 26, 2015 | 37.41 | 37.77 | 36.95 | 37.68 | 6,222,673 | +0.77(+2.07%) |
Aug 25, 2015 | 39.16 | 39.26 | 36.88 | 36.92 | 6,558,916 | -1.28(-3.36%) |
Aug 24, 2015 | 39.65 | 40.03 | 38.09 | 38.20 | 7,556,502 | -1.83(-4.58%) |
Aug 21, 2015 | 40.59 | 40.83 | 40.02 | 40.04 | 4,882,073 | -0.64(-1.57%) |
Aug 20, 2015 | 40.27 | 40.93 | 39.93 | 40.67 | 5,242,559 | +0.34(+0.83%) |
Aug 19, 2015 | 39.93 | 40.52 | 39.75 | 40.34 | 3,984,150 | +0.17(+0.42%) |
Aug 18, 2015 | 40.61 | 40.81 | 39.80 | 40.17 | 5,095,730 | -12.39(-23.57%) |
Aug 17, 2015 | 52.48 | 52.72 | 52.17 | 52.56 | 4,027,451 | +0.10(+0.19%) |
Aug 14, 2015 | 51.89 | 52.50 | 51.67 | 52.46 | 2,116,337 | +0.41(+0.80%) |
Aug 13, 2015 | 51.88 | 52.35 | 51.18 | 52.05 | 2,388,054 | -0.09(-0.18%) |
Aug 12, 2015 | 51.66 | 52.16 | 51.43 | 52.14 | 3,445,508 | +0.38(+0.73%) |
Aug 11, 2015 | 51.08 | 52.11 | 51.08 | 51.76 | 3,227,434 | +0.54(+1.06%) |
Aug 10, 2015 | 51.95 | 52.16 | 50.98 | 51.22 | 2,986,793 | -0.48(-0.93%) |
Aug 07, 2015 | 51.26 | 51.93 | 50.80 | 51.70 | 3,700,155 | +0.31(+0.61%) |
Aug 06, 2015 | 50.93 | 51.43 | 50.33 | 51.39 | 4,347,498 | +0.43(+0.84%) |
Aug 05, 2015 | 51.29 | 51.31 | 50.68 | 50.96 | 4,961,861 | -0.25(-0.49%) |
Aug 04, 2015 | 51.73 | 51.98 | 51.02 | 51.21 | 3,191,707 | -0.52(-1.01%) |
Aug 03, 2015 | 51.39 | 51.97 | 51.36 | 51.73 | 3,466,634 | +0.27(+0.52%) |
Jul 31, 2015 | 51.26 | 51.95 | 51.26 | 51.46 | 2,881,496 | +0.56(+1.10%) |
Jul 30, 2015 | 51.07 | 51.30 | 50.67 | 50.90 | 2,561,503 | -0.21(-0.42%) |
Jul 29, 2015 | 50.74 | 51.25 | 50.40 | 51.12 | 2,289,326 | +0.31(+0.62%) |
Jul 28, 2015 | 50.77 | 51.23 | 50.66 | 50.80 | 2,940,575 | +0.12(+0.23%) |
Jul 27, 2015 | 50.20 | 51.20 | 50.20 | 50.69 | 3,107,019 | +0.53(+1.06%) |
Jul 24, 2015 | 49.07 | 50.44 | 48.83 | 50.16 | 3,604,332 | +1.33(+2.73%) |
Jul 23, 2015 | 49.30 | 49.45 | 48.46 | 48.83 | 2,821,466 | -0.48(-0.98%) |
Jul 22, 2015 | 49.05 | 49.53 | 49.01 | 49.31 | 2,369,743 | +0.26(+0.53%) |
Jul 21, 2015 | 49.21 | 49.39 | 49.03 | 49.05 | 3,375,842 | -0.28(-0.58%) |
Jul 20, 2015 | 49.30 | 49.36 | 49.01 | 49.33 | 2,213,923 | -0.10(-0.20%) |
Jul 17, 2015 | 49.41 | 49.64 | 49.14 | 49.43 | 2,231,250 | -0.12(-0.23%) |
Jul 16, 2015 | 49.43 | 49.69 | 49.20 | 49.55 | 2,754,326 | +0.22(+0.45%) |
Jul 15, 2015 | 49.32 | 49.64 | 49.16 | 49.32 | 2,857,860 | +0.04(+0.08%) |
Jul 14, 2015 | 49.55 | 49.75 | 49.25 | 49.29 | 2,030,622 | -0.26(-0.53%) |
Jul 13, 2015 | 49.95 | 50.20 | 49.23 | 49.55 | 3,073,884 | +0.03(+0.06%) |
Jul 10, 2015 | 49.32 | 49.88 | 48.92 | 49.52 | 2,441,139 | +0.35(+0.72%) |
Jul 09, 2015 | 49.58 | 49.86 | 49.07 | 49.16 | 3,464,928 | -0.03(-0.06%) |
Jul 08, 2015 | 49.02 | 49.54 | 48.98 | 49.19 | 3,689,521 | -0.20(-0.40%) |
Jul 07, 2015 | 48.64 | 49.59 | 48.53 | 49.39 | 5,953,946 | +1.20(+2.48%) |
Jul 06, 2015 | 48.03 | 48.33 | 47.74 | 48.20 | 4,534,679 | -0.09(-0.19%) |
Jul 02, 2015 | 48.23 | 48.29 | 48.29 | 48.29 | 3,119,978 | +0.26(+0.54%) |
Jul 01, 2015 | 47.74 | 48.04 | 47.41 | 48.03 | 3,330,971 | +0.40(+0.84%) |
Jun 30, 2015 | 48.13 | 48.20 | 47.56 | 47.63 | 2,198,764 | -0.22(-0.46%) |
Jun 29, 2015 | 48.33 | 48.73 | 47.82 | 47.85 | 3,429,497 | -0.31(-0.65%) |
Jun 26, 2015 | 47.38 | 48.43 | 47.28 | 48.17 | 6,878,027 | +0.74(+1.57%) |
Jun 25, 2015 | 48.26 | 48.33 | 47.27 | 47.42 | 5,378,463 | -0.87(-1.80%) |
Jun 24, 2015 | 48.80 | 48.95 | 48.26 | 48.29 | 2,359,790 | -0.48(-0.99%) |
Jun 23, 2015 | 49.08 | 49.22 | 48.42 | 48.77 | 2,244,354 | -0.48(-0.97%) |
Jun 22, 2015 | 50.14 | 50.24 | 49.18 | 49.25 | 2,937,733 | -0.76(-1.52%) |
Jun 19, 2015 | 49.88 | 50.24 | 49.49 | 50.01 | 4,443,488 | +0.05(+0.11%) |
Jun 18, 2015 | 49.54 | 50.35 | 49.50 | 49.95 | 2,667,622 | +0.55(+1.12%) |
Jun 17, 2015 | 49.21 | 49.57 | 48.70 | 49.40 | 2,322,424 | +0.17(+0.34%) |
Jun 16, 2015 | 48.77 | 49.46 | 48.69 | 49.23 | 2,701,376 | +0.48(+0.98%) |
Jun 15, 2015 | 49.12 | 49.39 | 48.76 | 48.76 | 2,055,710 | -0.31(-0.64%) |
Jun 12, 2015 | 49.15 | 49.34 | 48.86 | 49.07 | 1,873,490 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.35 | 48.99 | 49.15 | 2,885,395 | +0.28(+0.57%) |
Jun 10, 2015 | 48.46 | 49.37 | 48.46 | 48.87 | 2,030,165 | +0.37(+0.76%) |
Jun 09, 2015 | 48.95 | 48.96 | 48.46 | 48.50 | 2,161,461 | -0.55(-1.13%) |
Jun 08, 2015 | 48.79 | 49.29 | 48.52 | 49.06 | 3,154,206 | +0.30(+0.61%) |
Jun 05, 2015 | 49.17 | 49.41 | 48.17 | 48.76 | 6,314,731 | -1.04(-2.09%) |
Jun 04, 2015 | 49.68 | 50.01 | 49.20 | 49.80 | 3,314,153 | +0.09(+0.19%) |
Jun 03, 2015 | 50.60 | 50.63 | 49.63 | 49.71 | 3,367,648 | -0.85(-1.68%) |
Jun 02, 2015 | 50.85 | 51.03 | 50.35 | 50.56 | 3,324,699 | -0.33(-0.66%) |
Jun 01, 2015 | 50.48 | 51.13 | 50.45 | 50.89 | 2,881,458 | +0.47(+0.93%) |
May 29, 2015 | 50.90 | 51.29 | 50.15 | 50.42 | 4,229,320 | -0.46(-0.91%) |
May 28, 2015 | 51.51 | 51.51 | 50.74 | 50.88 | 5,053,851 | -0.53(-1.03%) |
May 27, 2015 | 51.51 | 51.82 | 51.32 | 51.42 | 2,267,028 | +0.08(+0.16%) |
May 26, 2015 | 51.73 | 51.76 | 51.17 | 51.33 | 1,607,460 | -0.42(-0.82%) |
May 22, 2015 | 51.55 | 51.76 | 51.76 | 51.76 | 1,717,538 | -0.03(-0.06%) |
May 21, 2015 | 52.32 | 52.36 | 51.48 | 51.79 | 1,847,613 | -0.43(-0.83%) |
May 20, 2015 | 52.45 | 52.85 | 52.20 | 52.22 | 1,586,801 | -0.24(-0.46%) |
May 19, 2015 | 52.17 | 52.79 | 52.17 | 52.46 | 1,627,880 | +0.02(+0.03%) |
May 18, 2015 | 52.41 | 52.67 | 52.25 | 52.45 | 1,947,796 | -0.16(-0.30%) |
May 15, 2015 | 51.94 | 52.67 | 51.82 | 52.61 | 4,356,158 | +0.91(+1.76%) |
May 14, 2015 | 51.21 | 51.72 | 51.09 | 51.70 | 2,061,021 | +0.84(+1.65%) |
May 13, 2015 | 51.78 | 52.15 | 50.77 | 50.85 | 2,517,303 | -0.74(-1.44%) |
May 12, 2015 | 51.13 | 52.00 | 50.41 | 51.60 | 3,641,723 | +0.13(+0.25%) |
May 11, 2015 | 52.14 | 52.58 | 51.42 | 51.47 | 2,579,528 | -0.92(-1.77%) |
May 08, 2015 | 52.50 | 53.37 | 52.36 | 52.39 | 3,026,905 | +0.50(+0.96%) |
May 07, 2015 | 51.05 | 52.13 | 50.87 | 51.89 | 3,636,715 | +1.03(+2.03%) |
May 06, 2015 | 51.55 | 51.55 | 50.53 | 50.86 | 3,989,825 | -0.49(-0.94%) |
May 05, 2015 | 52.04 | 52.13 | 51.20 | 51.35 | 4,120,122 | -0.79(-1.51%) |
May 04, 2015 | 52.62 | 52.76 | 52.03 | 52.14 | 2,497,189 | -0.42(-0.81%) |