Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.76 | 62.13 | 60.97 | 61.00 | 1,937,403 | -0.71(-1.16%) |
Feb 26, 2016 | 62.85 | 62.94 | 61.69 | 61.71 | 1,325,035 | -1.06(-1.69%) |
Feb 25, 2016 | 61.50 | 62.91 | 61.28 | 62.77 | 1,539,426 | +1.76(+2.88%) |
Feb 24, 2016 | 63.56 | 64.49 | 60.35 | 61.01 | 2,226,601 | -2.77(-4.34%) |
Feb 23, 2016 | 63.47 | 64.74 | 63.29 | 63.78 | 1,521,378 | -0.07(-0.10%) |
Feb 22, 2016 | 64.24 | 65.15 | 63.70 | 63.85 | 911,688 | -0.16(-0.24%) |
Feb 19, 2016 | 62.75 | 64.81 | 62.47 | 64.01 | 1,792,297 | +1.23(+1.95%) |
Feb 18, 2016 | 62.86 | 63.26 | 62.37 | 62.78 | 1,254,878 | -0.28(-0.45%) |
Feb 17, 2016 | 61.74 | 63.26 | 61.63 | 63.06 | 1,692,483 | +1.45(+2.35%) |
Feb 16, 2016 | 60.89 | 61.67 | 60.49 | 61.61 | 1,562,532 | +1.18(+1.95%) |
Feb 12, 2016 | 60.63 | 60.43 | 60.43 | 60.43 | 1,821,095 | +0.38(+0.63%) |
Feb 11, 2016 | 58.73 | 60.54 | 58.50 | 60.05 | 2,358,252 | +0.76(+1.28%) |
Feb 10, 2016 | 59.02 | 59.95 | 58.96 | 59.30 | 1,485,805 | +0.43(+0.73%) |
Feb 09, 2016 | 57.65 | 59.54 | 57.25 | 58.87 | 2,156,475 | +0.64(+1.10%) |
Feb 08, 2016 | 60.29 | 60.29 | 56.50 | 58.23 | 2,719,279 | -2.44(-4.03%) |
Feb 05, 2016 | 63.61 | 63.65 | 60.52 | 60.67 | 2,771,311 | -3.26(-5.10%) |
Feb 04, 2016 | 65.26 | 65.55 | 63.72 | 63.93 | 2,288,394 | -1.68(-2.56%) |
Feb 03, 2016 | 67.96 | 68.01 | 64.97 | 65.61 | 1,902,016 | -2.03(-3.01%) |
Feb 02, 2016 | 66.54 | 68.12 | 66.20 | 67.64 | 2,024,830 | +1.20(+1.80%) |
Feb 01, 2016 | 67.12 | 67.42 | 66.28 | 66.45 | 2,004,401 | -0.89(-1.32%) |
Jan 29, 2016 | 66.92 | 67.76 | 66.34 | 67.34 | 1,814,234 | +1.00(+1.51%) |
Jan 28, 2016 | 65.98 | 67.28 | 65.93 | 66.34 | 1,290,009 | +0.45(+0.68%) |
Jan 27, 2016 | 66.87 | 66.93 | 65.53 | 65.89 | 1,307,304 | -1.28(-1.90%) |
Jan 26, 2016 | 65.41 | 67.57 | 65.22 | 67.17 | 1,982,103 | +2.12(+3.26%) |
Jan 25, 2016 | 65.15 | 66.08 | 64.81 | 65.04 | 1,535,676 | +0.19(+0.29%) |
Jan 22, 2016 | 64.01 | 65.33 | 63.52 | 64.86 | 1,202,336 | +1.95(+3.10%) |
Jan 21, 2016 | 63.18 | 63.89 | 62.76 | 62.91 | 1,917,392 | -0.10(-0.15%) |
Jan 20, 2016 | 65.37 | 65.61 | 62.05 | 63.00 | 2,910,101 | -2.71(-4.12%) |
Jan 19, 2016 | 64.68 | 66.01 | 64.43 | 65.71 | 2,494,818 | +1.83(+2.87%) |
Jan 15, 2016 | 63.84 | 63.88 | 63.88 | 63.88 | 30,973,430 | -0.88(-1.36%) |
Jan 14, 2016 | 67.15 | 67.18 | 62.86 | 64.76 | 5,331,561 | -1.73(-2.60%) |
Jan 13, 2016 | 67.70 | 68.30 | 66.48 | 66.49 | 1,532,119 | -0.71(-1.06%) |
Jan 12, 2016 | 67.90 | 68.16 | 66.95 | 67.21 | 1,472,411 | -0.22(-0.33%) |
Jan 11, 2016 | 67.02 | 68.29 | 67.02 | 67.43 | 1,604,573 | +0.67(+1.00%) |
Jan 08, 2016 | 67.17 | 67.95 | 66.68 | 66.76 | 943,015 | -0.20(-0.30%) |
Jan 07, 2016 | 66.73 | 67.39 | 66.47 | 66.96 | 1,242,718 | -0.72(-1.06%) |
Jan 06, 2016 | 66.60 | 68.26 | 66.46 | 67.68 | 1,482,549 | +0.56(+0.83%) |
Jan 05, 2016 | 65.21 | 67.41 | 65.20 | 67.12 | 1,168,074 | +1.92(+2.94%) |
Jan 04, 2016 | 65.14 | 65.65 | 64.68 | 65.21 | 1,317,912 | -0.29(-0.44%) |
Dec 31, 2015 | 66.43 | 65.50 | 65.50 | 65.50 | 797,823 | -0.93(-1.40%) |
Dec 30, 2015 | 66.84 | 67.26 | 66.40 | 66.43 | 565,995 | -0.56(-0.84%) |
Dec 29, 2015 | 66.43 | 67.12 | 66.42 | 66.99 | 701,782 | +0.86(+1.30%) |
Dec 28, 2015 | 65.48 | 66.14 | 65.34 | 66.13 | 1,043,356 | +0.62(+0.94%) |
Dec 24, 2015 | 65.59 | 65.51 | 65.51 | 65.51 | 475,542 | +0.01(+0.02%) |
Dec 23, 2015 | 66.11 | 66.19 | 65.25 | 65.50 | 1,381,643 | -0.61(-0.92%) |
Dec 22, 2015 | 66.51 | 66.81 | 65.96 | 66.11 | 1,012,610 | -0.04(-0.07%) |
Dec 21, 2015 | 66.22 | 66.75 | 65.79 | 66.15 | 1,478,809 | +1.06(+1.63%) |
Dec 18, 2015 | 65.39 | 65.74 | 64.99 | 65.09 | 4,919,024 | -0.53(-0.81%) |
Dec 17, 2015 | 66.09 | 66.31 | 65.61 | 65.62 | 1,058,103 | -0.22(-0.34%) |
Dec 16, 2015 | 65.00 | 66.07 | 64.78 | 65.85 | 893,865 | +1.25(+1.93%) |
Dec 15, 2015 | 64.53 | 64.89 | 64.28 | 64.60 | 1,799,762 | +0.59(+0.93%) |
Dec 14, 2015 | 63.25 | 64.15 | 62.78 | 64.01 | 1,449,008 | +0.69(+1.09%) |
Dec 11, 2015 | 62.52 | 63.54 | 62.29 | 63.31 | 1,356,175 | +0.70(+1.11%) |
Dec 10, 2015 | 63.49 | 63.71 | 62.42 | 62.62 | 1,224,536 | -0.52(-0.82%) |
Dec 09, 2015 | 63.72 | 64.28 | 63.00 | 63.13 | 855,283 | -0.69(-1.07%) |
Dec 08, 2015 | 63.51 | 64.14 | 63.07 | 63.82 | 950,771 | +0.22(+0.35%) |
Dec 07, 2015 | 63.81 | 64.42 | 63.28 | 63.60 | 1,233,168 | +0.34(+0.54%) |
Dec 04, 2015 | 62.12 | 63.49 | 62.11 | 63.26 | 1,016,524 | +1.05(+1.70%) |
Dec 03, 2015 | 62.68 | 63.04 | 61.99 | 62.20 | 1,443,229 | -0.52(-0.83%) |
Dec 02, 2015 | 62.82 | 63.35 | 62.68 | 62.73 | 1,352,745 | -0.47(-0.75%) |
Dec 01, 2015 | 61.89 | 63.20 | 61.75 | 63.20 | 1,452,656 | +1.45(+2.34%) |
Nov 30, 2015 | 62.17 | 62.55 | 61.70 | 61.75 | 2,145,592 | -0.13(-0.21%) |
Nov 27, 2015 | 61.47 | 62.37 | 61.43 | 61.89 | 496,508 | +0.36(+0.59%) |
Nov 25, 2015 | 61.08 | 61.53 | 61.53 | 61.53 | 786,317 | +0.74(+1.23%) |
Nov 24, 2015 | 60.73 | 61.11 | 60.15 | 60.78 | 964,263 | -0.26(-0.42%) |
Nov 23, 2015 | 61.02 | 61.61 | 60.84 | 61.04 | 726,060 | -0.12(-0.19%) |
Nov 20, 2015 | 59.96 | 61.25 | 59.77 | 61.16 | 1,083,456 | +1.45(+2.43%) |
Nov 19, 2015 | 59.73 | 60.26 | 59.39 | 59.70 | 793,275 | +0.04(+0.06%) |
Nov 18, 2015 | 59.95 | 60.11 | 58.90 | 59.67 | 1,005,325 | -0.29(-0.49%) |
Nov 17, 2015 | 58.74 | 60.43 | 58.55 | 59.96 | 1,200,560 | +1.44(+2.46%) |
Nov 16, 2015 | 58.07 | 58.60 | 57.78 | 58.52 | 724,469 | +0.37(+0.63%) |
Nov 13, 2015 | 58.95 | 59.20 | 57.72 | 58.16 | 1,475,829 | -0.15(-0.27%) |
Nov 12, 2015 | 57.54 | 58.37 | 57.35 | 58.31 | 1,706,624 | +0.65(+1.13%) |
Nov 11, 2015 | 56.42 | 57.77 | 56.41 | 57.66 | 969,753 | +0.69(+1.22%) |
Nov 10, 2015 | 56.07 | 57.10 | 56.04 | 56.97 | 1,800,513 | +0.74(+1.31%) |
Nov 09, 2015 | 57.09 | 57.14 | 55.87 | 56.23 | 1,089,563 | -0.92(-1.61%) |
Nov 06, 2015 | 57.81 | 58.34 | 56.78 | 57.15 | 985,577 | -1.19(-2.05%) |
Nov 05, 2015 | 58.37 | 58.63 | 58.03 | 58.35 | 773,202 | -0.01(-0.03%) |
Nov 04, 2015 | 58.38 | 58.69 | 58.09 | 58.36 | 1,072,700 | +0.00(+0.00%) |
Nov 03, 2015 | 59.29 | 59.37 | 58.00 | 58.36 | 1,210,612 | -0.97(-1.64%) |
Nov 02, 2015 | 58.61 | 59.39 | 58.11 | 59.34 | 1,594,405 | +0.91(+1.55%) |
Oct 30, 2015 | 59.82 | 59.90 | 58.34 | 58.43 | 1,361,941 | -1.16(-1.94%) |
Oct 29, 2015 | 60.43 | 60.86 | 58.93 | 59.59 | 1,152,582 | +0.04(+0.07%) |
Oct 28, 2015 | 60.12 | 60.46 | 58.67 | 59.54 | 1,466,750 | -0.44(-0.74%) |
Oct 27, 2015 | 59.51 | 60.46 | 59.49 | 59.98 | 1,228,027 | +0.46(+0.77%) |
Oct 26, 2015 | 59.69 | 59.87 | 59.06 | 59.53 | 869,471 | -0.04(-0.06%) |
Oct 23, 2015 | 60.11 | 60.32 | 59.14 | 59.56 | 781,934 | -0.44(-0.74%) |
Oct 22, 2015 | 60.07 | 60.08 | 59.27 | 60.01 | 1,113,829 | +0.44(+0.73%) |
Oct 21, 2015 | 59.77 | 59.90 | 59.09 | 59.57 | 1,208,110 | +0.07(+0.11%) |
Oct 20, 2015 | 58.65 | 59.73 | 58.47 | 59.51 | 1,856,946 | +0.86(+1.46%) |
Oct 19, 2015 | 57.03 | 58.69 | 56.89 | 58.65 | 1,557,777 | +1.64(+2.88%) |
Oct 16, 2015 | 57.01 | 57.55 | 56.91 | 57.01 | 1,243,365 | +0.05(+0.09%) |
Oct 15, 2015 | 56.29 | 56.95 | 56.23 | 56.95 | 874,451 | +0.86(+1.52%) |
Oct 14, 2015 | 56.97 | 57.12 | 55.91 | 56.10 | 908,524 | -0.70(-1.23%) |
Oct 13, 2015 | 57.19 | 57.57 | 56.53 | 56.80 | 988,286 | -0.77(-1.33%) |
Oct 12, 2015 | 57.03 | 57.75 | 56.98 | 57.57 | 783,721 | +0.72(+1.26%) |
Oct 09, 2015 | 57.03 | 57.18 | 56.14 | 56.85 | 1,340,817 | -0.18(-0.32%) |
Oct 08, 2015 | 56.18 | 57.14 | 55.90 | 57.03 | 1,264,431 | +0.78(+1.39%) |
Oct 07, 2015 | 56.67 | 56.89 | 55.85 | 56.25 | 2,259,494 | -0.32(-0.56%) |
Oct 06, 2015 | 57.65 | 57.73 | 56.50 | 56.57 | 1,493,298 | -1.11(-1.93%) |
Oct 05, 2015 | 56.95 | 57.75 | 56.71 | 57.68 | 1,334,257 | +1.00(+1.77%) |
Oct 02, 2015 | 55.76 | 56.26 | 55.74 | 56.68 | 1,692,304 | +0.34(+0.60%) |
Oct 01, 2015 | 57.09 | 57.13 | 56.06 | 56.34 | 1,751,573 | -0.55(-0.97%) |
Sep 30, 2015 | 57.09 | 57.29 | 56.48 | 56.89 | 1,121,492 | +0.41(+0.72%) |
Sep 29, 2015 | 55.82 | 56.56 | 55.46 | 56.49 | 854,911 | +0.84(+1.51%) |
Sep 28, 2015 | 55.94 | 56.31 | 55.13 | 55.65 | 951,404 | -0.59(-1.05%) |
Sep 25, 2015 | 56.46 | 56.80 | 55.81 | 56.24 | 763,986 | +0.49(+0.87%) |
Sep 24, 2015 | 56.07 | 56.61 | 55.46 | 55.75 | 829,450 | -0.55(-0.97%) |
Sep 23, 2015 | 55.84 | 56.46 | 55.66 | 56.30 | 628,991 | +0.54(+0.97%) |
Sep 22, 2015 | 55.97 | 56.27 | 55.43 | 55.76 | 1,561,568 | -0.72(-1.28%) |
Sep 21, 2015 | 55.68 | 56.56 | 55.68 | 56.48 | 1,521,028 | +0.83(+1.48%) |
Sep 18, 2015 | 54.91 | 56.25 | 54.74 | 55.66 | 4,851,851 | +0.16(+0.29%) |
Sep 17, 2015 | 54.34 | 55.91 | 54.32 | 55.49 | 1,816,056 | +0.91(+1.66%) |
Sep 16, 2015 | 55.17 | 55.21 | 54.54 | 54.59 | 3,376,878 | -0.58(-1.06%) |
Sep 15, 2015 | 53.78 | 55.53 | 53.49 | 55.17 | 4,379,987 | +1.31(+2.42%) |
Sep 14, 2015 | 53.89 | 54.07 | 53.63 | 53.86 | 625,150 | +0.06(+0.11%) |
Sep 11, 2015 | 52.85 | 53.83 | 52.58 | 53.81 | 873,753 | +1.17(+2.23%) |
Sep 10, 2015 | 52.58 | 53.34 | 52.35 | 52.63 | 1,020,570 | +0.05(+0.10%) |
Sep 09, 2015 | 53.77 | 53.89 | 52.50 | 52.58 | 847,429 | -0.86(-1.61%) |
Sep 08, 2015 | 52.93 | 53.63 | 52.63 | 53.44 | 1,011,280 | +1.21(+2.32%) |
Sep 04, 2015 | 53.24 | 52.23 | 52.23 | 52.23 | 1,030,333 | -1.37(-2.56%) |
Sep 03, 2015 | 53.75 | 54.15 | 53.41 | 53.61 | 968,039 | -0.20(-0.37%) |
Sep 02, 2015 | 53.69 | 53.82 | 53.15 | 53.80 | 988,524 | +0.79(+1.49%) |
Sep 01, 2015 | 53.06 | 53.54 | 52.56 | 53.01 | 1,329,193 | -0.72(-1.35%) |
Aug 31, 2015 | 54.27 | 54.60 | 53.60 | 53.74 | 2,408,065 | -0.48(-0.88%) |
Aug 28, 2015 | 53.91 | 54.44 | 53.66 | 54.21 | 1,144,213 | +0.21(+0.39%) |
Aug 27, 2015 | 53.26 | 54.33 | 52.76 | 54.00 | 1,347,051 | +1.27(+2.40%) |
Aug 26, 2015 | 52.42 | 53.00 | 51.44 | 52.74 | 1,611,145 | +1.52(+2.97%) |
Aug 25, 2015 | 54.14 | 54.20 | 51.16 | 51.21 | 1,899,124 | -1.60(-3.03%) |
Aug 24, 2015 | 54.15 | 55.20 | 52.74 | 52.82 | 2,059,369 | -3.15(-5.63%) |
Aug 21, 2015 | 56.73 | 57.10 | 55.95 | 55.97 | 1,693,258 | -0.99(-1.73%) |
Aug 20, 2015 | 57.25 | 57.77 | 56.85 | 56.95 | 1,187,299 | -0.42(-0.73%) |
Aug 19, 2015 | 57.38 | 57.64 | 57.10 | 57.37 | 1,029,372 | -0.06(-0.10%) |
Aug 18, 2015 | 57.45 | 57.88 | 57.34 | 57.43 | 1,007,574 | -0.12(-0.22%) |
Aug 17, 2015 | 57.42 | 57.86 | 57.28 | 57.55 | 1,513,806 | +0.18(+0.32%) |
Aug 14, 2015 | 56.49 | 57.63 | 56.22 | 57.37 | 4,979,206 | +0.88(+1.55%) |
Aug 13, 2015 | 56.18 | 57.18 | 56.03 | 56.49 | 2,063,679 | +0.40(+0.72%) |
Aug 12, 2015 | 55.48 | 56.10 | 55.00 | 56.09 | 1,449,423 | +0.43(+0.78%) |
Aug 11, 2015 | 54.96 | 56.06 | 54.62 | 55.66 | 1,071,656 | +0.59(+1.08%) |
Aug 10, 2015 | 55.70 | 55.89 | 54.83 | 55.07 | 1,297,823 | -0.29(-0.53%) |
Aug 07, 2015 | 55.04 | 55.65 | 54.50 | 55.36 | 867,642 | +0.26(+0.48%) |
Aug 06, 2015 | 54.53 | 55.16 | 54.10 | 55.10 | 887,569 | +0.48(+0.87%) |
Aug 05, 2015 | 54.56 | 54.82 | 54.34 | 54.62 | 845,147 | +0.28(+0.51%) |
Aug 04, 2015 | 54.37 | 54.97 | 54.18 | 54.34 | 754,354 | -0.08(-0.15%) |
Aug 03, 2015 | 53.75 | 54.48 | 53.63 | 54.42 | 888,823 | +0.66(+1.22%) |
Jul 31, 2015 | 53.73 | 54.31 | 53.38 | 53.77 | 1,424,628 | +0.50(+0.95%) |
Jul 30, 2015 | 52.57 | 53.56 | 52.38 | 53.26 | 1,067,993 | +1.23(+2.36%) |
Jul 29, 2015 | 51.84 | 52.16 | 51.45 | 52.03 | 852,386 | +0.12(+0.23%) |
Jul 28, 2015 | 52.13 | 52.25 | 51.68 | 51.92 | 885,937 | -0.13(-0.25%) |
Jul 27, 2015 | 51.88 | 52.26 | 51.76 | 52.05 | 859,354 | +0.14(+0.27%) |
Jul 24, 2015 | 51.74 | 52.14 | 51.48 | 51.91 | 779,239 | +0.09(+0.18%) |
Jul 23, 2015 | 52.22 | 52.27 | 51.38 | 51.81 | 803,057 | -0.04(-0.08%) |
Jul 22, 2015 | 51.40 | 52.09 | 51.40 | 51.86 | 796,341 | +0.46(+0.90%) |
Jul 21, 2015 | 51.81 | 52.03 | 51.38 | 51.40 | 800,319 | -0.37(-0.71%) |
Jul 20, 2015 | 51.19 | 51.85 | 50.91 | 51.76 | 1,005,776 | +0.45(+0.87%) |
Jul 17, 2015 | 51.40 | 51.42 | 50.92 | 51.32 | 759,351 | -0.15(-0.28%) |
Jul 16, 2015 | 51.11 | 51.51 | 50.75 | 51.46 | 654,134 | +0.59(+1.15%) |
Jul 15, 2015 | 50.82 | 51.30 | 50.53 | 50.88 | 702,631 | +0.00(+0.00%) |
Jul 14, 2015 | 51.02 | 51.30 | 50.67 | 50.88 | 1,235,162 | -0.10(-0.19%) |
Jul 13, 2015 | 51.32 | 51.76 | 50.71 | 50.97 | 898,010 | +0.09(+0.17%) |
Jul 10, 2015 | 50.67 | 51.32 | 50.38 | 50.88 | 829,759 | +0.50(+0.99%) |
Jul 09, 2015 | 50.60 | 50.73 | 50.20 | 50.39 | 846,056 | +0.07(+0.13%) |
Jul 08, 2015 | 49.71 | 50.69 | 49.58 | 50.32 | 1,540,493 | +0.20(+0.39%) |
Jul 07, 2015 | 49.37 | 50.26 | 49.24 | 50.12 | 1,162,299 | +0.89(+1.81%) |
Jul 06, 2015 | 48.90 | 49.61 | 48.49 | 49.23 | 1,254,273 | -0.07(-0.13%) |
Jul 02, 2015 | 49.22 | 49.30 | 49.30 | 49.30 | 1,456,551 | +0.42(+0.87%) |
Jul 01, 2015 | 48.33 | 48.93 | 47.81 | 48.87 | 1,622,175 | +1.18(+2.47%) |
Jun 30, 2015 | 47.84 | 48.13 | 47.37 | 47.70 | 893,820 | +0.13(+0.28%) |
Jun 29, 2015 | 47.78 | 48.40 | 47.52 | 47.56 | 1,070,610 | -0.44(-0.91%) |
Jun 26, 2015 | 47.85 | 48.10 | 47.53 | 48.00 | 982,380 | +0.17(+0.35%) |
Jun 25, 2015 | 48.48 | 48.73 | 47.65 | 47.84 | 1,043,684 | -0.61(-1.27%) |
Jun 24, 2015 | 49.21 | 49.37 | 48.42 | 48.45 | 1,077,358 | -0.67(-1.35%) |
Jun 23, 2015 | 49.82 | 49.88 | 49.03 | 49.12 | 1,064,807 | -0.72(-1.45%) |
Jun 22, 2015 | 50.46 | 50.60 | 49.80 | 49.84 | 1,769,046 | -0.55(-1.09%) |
Jun 19, 2015 | 50.79 | 50.96 | 50.29 | 50.39 | 1,729,757 | -0.48(-0.93%) |
Jun 18, 2015 | 50.28 | 51.00 | 50.28 | 50.86 | 1,529,553 | +0.67(+1.33%) |
Jun 17, 2015 | 50.59 | 50.64 | 50.00 | 50.20 | 5,964,897 | +0.12(+0.25%) |
Jun 16, 2015 | 48.70 | 50.24 | 48.67 | 50.07 | 1,560,882 | +1.00(+2.04%) |
Jun 15, 2015 | 49.10 | 49.39 | 48.74 | 49.07 | 838,896 | -0.07(-0.15%) |
Jun 12, 2015 | 48.98 | 49.28 | 48.71 | 49.14 | 1,136,730 | +0.07(+0.15%) |
Jun 11, 2015 | 48.56 | 49.08 | 48.23 | 49.07 | 1,169,716 | +0.84(+1.74%) |
Jun 10, 2015 | 47.78 | 48.69 | 47.71 | 48.23 | 840,762 | +0.51(+1.08%) |
Jun 09, 2015 | 48.10 | 48.29 | 47.59 | 47.72 | 749,425 | -0.43(-0.90%) |
Jun 08, 2015 | 48.28 | 48.32 | 47.96 | 48.15 | 847,896 | -0.12(-0.24%) |
Jun 05, 2015 | 48.62 | 48.74 | 48.37 | 48.27 | 1,156,674 | -0.75(-1.52%) |
Jun 04, 2015 | 49.30 | 49.48 | 48.73 | 49.01 | 1,104,462 | -0.42(-0.85%) |
Jun 03, 2015 | 50.14 | 50.34 | 49.33 | 49.43 | 1,021,557 | -0.70(-1.40%) |
Jun 02, 2015 | 50.85 | 50.85 | 49.97 | 50.14 | 1,226,402 | -0.83(-1.62%) |
Jun 01, 2015 | 50.77 | 51.31 | 50.52 | 50.96 | 1,326,093 | +0.20(+0.40%) |
May 29, 2015 | 51.38 | 51.47 | 50.54 | 50.76 | 5,818,577 | -0.44(-0.86%) |
May 28, 2015 | 51.52 | 51.84 | 50.85 | 51.20 | 1,283,337 | -0.23(-0.45%) |
May 27, 2015 | 51.23 | 51.46 | 51.07 | 51.43 | 1,346,159 | +0.25(+0.50%) |
May 26, 2015 | 51.28 | 51.36 | 50.91 | 51.18 | 2,149,356 | -0.12(-0.24%) |
May 22, 2015 | 50.85 | 51.30 | 51.30 | 51.30 | 753,553 | +0.23(+0.45%) |
May 21, 2015 | 51.54 | 51.67 | 50.89 | 51.07 | 1,162,122 | -0.40(-0.77%) |
May 20, 2015 | 51.67 | 51.85 | 51.27 | 51.47 | 2,459,083 | -0.09(-0.18%) |
May 19, 2015 | 51.80 | 51.96 | 51.34 | 51.56 | 2,141,418 | -0.35(-0.67%) |
May 18, 2015 | 52.38 | 52.52 | 51.82 | 51.91 | 2,003,996 | -0.43(-0.83%) |
May 15, 2015 | 51.33 | 52.43 | 51.17 | 52.35 | 3,141,681 | +1.20(+2.34%) |
May 14, 2015 | 50.01 | 51.25 | 49.71 | 51.15 | 1,635,122 | +1.46(+2.95%) |
May 13, 2015 | 50.19 | 50.66 | 49.56 | 49.69 | 1,188,035 | -0.26(-0.52%) |
May 12, 2015 | 49.01 | 50.07 | 48.47 | 49.95 | 1,161,449 | +0.62(+1.26%) |
May 11, 2015 | 49.64 | 50.16 | 49.15 | 49.32 | 1,151,724 | -0.33(-0.67%) |
May 08, 2015 | 49.08 | 50.02 | 48.20 | 49.66 | 1,088,221 | +1.10(+2.27%) |
May 07, 2015 | 47.64 | 48.61 | 47.45 | 48.56 | 1,169,201 | +1.03(+2.17%) |
May 06, 2015 | 47.59 | 47.90 | 47.26 | 47.53 | 1,124,384 | -0.07(-0.14%) |
May 05, 2015 | 48.12 | 48.43 | 47.51 | 47.59 | 1,034,399 | -0.77(-1.59%) |
May 04, 2015 | 48.45 | 48.80 | 48.22 | 48.36 | 929,866 | +0.14(+0.29%) |
May 01, 2015 | 47.80 | 48.88 | 47.47 | 48.22 | 1,450,844 | +0.43(+0.91%) |
Apr 30, 2015 | 47.85 | 49.14 | 47.65 | 47.79 | 1,977,216 | +0.61(+1.29%) |
Apr 29, 2015 | 48.08 | 48.83 | 46.98 | 47.18 | 1,264,924 | -1.28(-2.63%) |
Apr 28, 2015 | 48.38 | 48.70 | 47.93 | 48.45 | 710,622 | +0.04(+0.09%) |
Apr 27, 2015 | 49.20 | 49.43 | 48.26 | 48.41 | 1,139,008 | -0.59(-1.21%) |
Apr 24, 2015 | 48.86 | 49.22 | 48.48 | 49.01 | 855,925 | +0.20(+0.42%) |
Apr 23, 2015 | 48.53 | 48.92 | 48.47 | 48.80 | 561,527 | +0.26(+0.54%) |
Apr 22, 2015 | 48.42 | 48.81 | 48.32 | 48.54 | 942,036 | +0.07(+0.13%) |
Apr 21, 2015 | 48.22 | 48.54 | 47.99 | 48.48 | 669,709 | +0.48(+1.00%) |
Apr 20, 2015 | 47.77 | 48.24 | 47.65 | 48.00 | 840,870 | +0.29(+0.61%) |
Apr 17, 2015 | 47.79 | 47.91 | 47.24 | 47.71 | 764,383 | -0.28(-0.59%) |
Apr 16, 2015 | 47.74 | 48.24 | 47.63 | 47.99 | 822,624 | +0.07(+0.15%) |
Apr 15, 2015 | 48.52 | 48.59 | 47.90 | 47.92 | 1,135,021 | -0.62(-1.28%) |
Apr 14, 2015 | 48.48 | 48.93 | 48.30 | 48.54 | 975,845 | +0.06(+0.12%) |
Apr 13, 2015 | 48.48 | 49.47 | 48.48 | 48.48 | 4,613,454 | -0.14(-0.28%) |
Apr 10, 2015 | 48.78 | 49.19 | 48.42 | 48.62 | 530,889 | +0.12(+0.25%) |
Apr 09, 2015 | 49.26 | 49.43 | 48.26 | 48.50 | 718,455 | -0.94(-1.91%) |
Apr 08, 2015 | 49.14 | 49.48 | 49.09 | 49.44 | 704,171 | +0.35(+0.71%) |
Apr 07, 2015 | 49.49 | 49.64 | 48.96 | 49.09 | 741,119 | -0.49(-0.98%) |
Apr 06, 2015 | 49.23 | 49.62 | 49.01 | 49.58 | 913,901 | +0.38(+0.78%) |
Apr 02, 2015 | 48.81 | 49.19 | 49.19 | 49.19 | 1,290,643 | +0.38(+0.79%) |
Apr 01, 2015 | 48.98 | 49.17 | 48.29 | 48.81 | 827,670 | -0.17(-0.34%) |
Mar 31, 2015 | 49.44 | 49.67 | 48.79 | 48.98 | 1,516,489 | -0.50(-1.01%) |
Mar 30, 2015 | 48.72 | 49.60 | 48.57 | 49.48 | 782,926 | +0.93(+1.91%) |
Mar 27, 2015 | 48.74 | 48.94 | 48.35 | 48.55 | 625,993 | -0.20(-0.40%) |
Mar 26, 2015 | 48.45 | 48.82 | 48.31 | 48.74 | 1,004,271 | +0.08(+0.16%) |
Mar 25, 2015 | 49.71 | 49.84 | 48.55 | 48.67 | 764,611 | -0.93(-1.87%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.58 | 49.59 | 1,032,241 | -0.64(-1.27%) |
Mar 23, 2015 | 50.40 | 50.59 | 50.00 | 50.23 | 1,394,706 | +0.06(+0.12%) |
Mar 20, 2015 | 48.83 | 50.19 | 48.74 | 50.17 | 2,336,093 | +1.66(+3.42%) |
Mar 19, 2015 | 48.19 | 48.85 | 48.07 | 48.51 | 1,042,296 | +0.28(+0.57%) |
Mar 18, 2015 | 47.24 | 48.43 | 46.90 | 48.24 | 784,787 | +1.04(+2.21%) |
Mar 17, 2015 | 47.16 | 47.65 | 46.95 | 47.19 | 838,047 | +0.04(+0.08%) |
Mar 16, 2015 | 46.98 | 47.77 | 46.91 | 47.16 | 874,722 | +0.28(+0.59%) |
Mar 13, 2015 | 47.17 | 47.38 | 46.78 | 46.88 | 609,902 | -0.17(-0.37%) |
Mar 12, 2015 | 46.36 | 47.16 | 46.04 | 47.06 | 1,336,259 | +1.00(+2.17%) |
Mar 11, 2015 | 46.12 | 46.37 | 45.90 | 46.06 | 1,706,564 | +0.04(+0.09%) |
Mar 10, 2015 | 46.19 | 46.26 | 45.74 | 46.01 | 1,183,595 | -0.27(-0.59%) |
Mar 09, 2015 | 46.42 | 46.44 | 46.06 | 46.29 | 763,469 | +0.08(+0.17%) |
Mar 06, 2015 | 46.78 | 46.78 | 45.75 | 46.21 | 1,574,670 | -1.17(-2.48%) |
Mar 05, 2015 | 47.10 | 47.69 | 46.99 | 47.38 | 576,054 | +0.39(+0.83%) |
Mar 04, 2015 | 47.53 | 47.65 | 46.89 | 46.99 | 758,773 | -0.66(-1.39%) |
Mar 03, 2015 | 47.79 | 47.79 | 47.57 | 47.65 | 782,770 | -0.19(-0.39%) |