Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.54 | 57.80 | 57.44 | 57.56 | 2,530,000 | -0.21(-0.36%) |
Mar 30, 2016 | 57.78 | 57.93 | 57.52 | 57.77 | 2,259,424 | +0.18(+0.31%) |
Mar 29, 2016 | 56.98 | 57.81 | 56.87 | 57.59 | 2,449,035 | +0.69(+1.22%) |
Mar 28, 2016 | 56.67 | 57.12 | 56.64 | 56.90 | 1,447,361 | +0.17(+0.30%) |
Mar 24, 2016 | 56.34 | 56.72 | 56.72 | 56.72 | 1,611,888 | +0.30(+0.53%) |
Mar 23, 2016 | 55.90 | 56.66 | 55.79 | 56.42 | 2,448,704 | +0.46(+0.82%) |
Mar 22, 2016 | 56.59 | 56.72 | 55.72 | 55.96 | 3,213,064 | -0.80(-1.40%) |
Mar 21, 2016 | 56.99 | 57.18 | 56.69 | 56.76 | 1,969,475 | -0.50(-0.88%) |
Mar 18, 2016 | 57.54 | 57.58 | 57.03 | 57.27 | 3,500,664 | -0.21(-0.37%) |
Mar 17, 2016 | 57.09 | 57.75 | 56.92 | 57.48 | 2,866,803 | +0.61(+1.07%) |
Mar 16, 2016 | 56.66 | 57.04 | 56.02 | 56.87 | 2,303,731 | +0.41(+0.72%) |
Mar 15, 2016 | 56.03 | 56.66 | 55.81 | 56.46 | 1,606,612 | +0.11(+0.19%) |
Mar 14, 2016 | 56.62 | 56.71 | 56.18 | 56.36 | 2,779,203 | -0.44(-0.77%) |
Mar 11, 2016 | 56.77 | 56.92 | 56.47 | 56.79 | 1,603,939 | +0.22(+0.39%) |
Mar 10, 2016 | 56.54 | 56.85 | 56.29 | 56.57 | 1,817,954 | +0.03(+0.05%) |
Mar 09, 2016 | 56.58 | 57.09 | 56.38 | 56.54 | 1,727,739 | +0.27(+0.48%) |
Mar 08, 2016 | 56.12 | 56.49 | 56.02 | 56.27 | 1,632,640 | -0.07(-0.12%) |
Mar 07, 2016 | 56.35 | 56.54 | 56.12 | 56.34 | 1,937,148 | -0.23(-0.40%) |
Mar 04, 2016 | 56.27 | 56.77 | 56.02 | 56.57 | 2,262,580 | +0.29(+0.52%) |
Mar 03, 2016 | 56.18 | 56.32 | 55.76 | 56.27 | 2,876,618 | -0.19(-0.33%) |
Mar 02, 2016 | 55.57 | 56.50 | 54.98 | 56.46 | 4,460,051 | +0.69(+1.24%) |
Mar 01, 2016 | 56.06 | 56.15 | 55.64 | 55.77 | 2,449,176 | +0.11(+0.20%) |
Feb 29, 2016 | 55.07 | 56.02 | 54.94 | 55.66 | 2,789,565 | +0.43(+0.78%) |
Feb 26, 2016 | 56.08 | 56.33 | 54.81 | 55.23 | 3,819,852 | -0.72(-1.29%) |
Feb 25, 2016 | 55.37 | 55.99 | 55.30 | 55.95 | 2,789,372 | +0.75(+1.35%) |
Feb 24, 2016 | 55.21 | 55.46 | 54.92 | 55.20 | 3,021,875 | -0.16(-0.28%) |
Feb 23, 2016 | 54.93 | 55.71 | 54.92 | 55.36 | 3,761,519 | +0.22(+0.41%) |
Feb 22, 2016 | 56.41 | 56.34 | 54.82 | 55.14 | 5,158,507 | -1.27(-2.25%) |
Feb 19, 2016 | 56.47 | 56.59 | 56.01 | 56.41 | 2,844,646 | -0.20(-0.36%) |
Feb 18, 2016 | 56.64 | 56.76 | 55.88 | 56.61 | 2,730,491 | +0.03(+0.05%) |
Feb 17, 2016 | 56.09 | 56.94 | 56.02 | 56.58 | 3,394,753 | +0.42(+0.74%) |
Feb 16, 2016 | 55.52 | 56.26 | 55.14 | 56.16 | 4,397,861 | +0.16(+0.29%) |
Feb 12, 2016 | 55.52 | 55.99 | 55.99 | 55.99 | 3,480,279 | +0.96(+1.74%) |
Feb 11, 2016 | 54.15 | 55.66 | 53.95 | 55.04 | 7,051,504 | +2.11(+3.99%) |
Feb 10, 2016 | 53.62 | 54.15 | 52.70 | 52.92 | 4,344,478 | -0.40(-0.76%) |
Feb 09, 2016 | 52.75 | 53.54 | 52.53 | 53.33 | 3,561,879 | +0.07(+0.13%) |
Feb 08, 2016 | 53.24 | 53.74 | 52.83 | 53.26 | 3,306,463 | -0.40(-0.74%) |
Feb 05, 2016 | 53.90 | 54.22 | 53.46 | 53.66 | 3,016,429 | +0.01(+0.01%) |
Feb 04, 2016 | 53.79 | 53.96 | 53.33 | 53.65 | 2,163,859 | -0.38(-0.70%) |
Feb 03, 2016 | 54.13 | 54.56 | 53.42 | 54.03 | 2,540,178 | -0.03(-0.06%) |
Feb 02, 2016 | 54.55 | 54.72 | 53.98 | 54.06 | 2,960,242 | -0.90(-1.64%) |
Feb 01, 2016 | 54.76 | 55.37 | 54.55 | 54.96 | 3,271,932 | +0.11(+0.20%) |
Jan 29, 2016 | 54.60 | 55.19 | 54.34 | 54.85 | 3,112,812 | +0.49(+0.89%) |
Jan 28, 2016 | 53.88 | 54.70 | 53.57 | 54.37 | 2,116,257 | +0.91(+1.70%) |
Jan 27, 2016 | 53.34 | 54.02 | 53.13 | 53.46 | 1,666,603 | +0.28(+0.52%) |
Jan 26, 2016 | 52.54 | 53.40 | 52.36 | 53.18 | 2,998,623 | +0.52(+0.98%) |
Jan 25, 2016 | 53.18 | 53.52 | 52.61 | 52.66 | 1,726,263 | -0.82(-1.54%) |
Jan 22, 2016 | 52.78 | 53.64 | 52.49 | 53.49 | 1,829,192 | +1.23(+2.36%) |
Jan 21, 2016 | 52.37 | 52.68 | 51.60 | 52.25 | 3,080,909 | -0.10(-0.20%) |
Jan 20, 2016 | 52.86 | 53.02 | 51.33 | 52.36 | 3,342,680 | -0.85(-1.60%) |
Jan 19, 2016 | 53.04 | 53.45 | 52.90 | 53.21 | 2,048,319 | +0.43(+0.81%) |
Jan 15, 2016 | 52.51 | 52.78 | 52.78 | 52.78 | 3,015,554 | -0.75(-1.40%) |
Jan 14, 2016 | 52.99 | 54.00 | 52.87 | 53.53 | 2,250,708 | +0.58(+1.09%) |
Jan 13, 2016 | 53.43 | 53.96 | 52.93 | 52.95 | 1,828,411 | -0.43(-0.80%) |
Jan 12, 2016 | 53.75 | 53.88 | 52.79 | 53.38 | 2,202,993 | -0.06(-0.11%) |
Jan 11, 2016 | 53.53 | 53.72 | 53.05 | 53.44 | 1,585,771 | +0.05(+0.10%) |
Jan 08, 2016 | 53.28 | 54.07 | 52.57 | 53.39 | 4,227,371 | +0.83(+1.58%) |
Jan 07, 2016 | 53.10 | 53.24 | 52.48 | 52.56 | 2,588,326 | -1.22(-2.28%) |
Jan 06, 2016 | 53.25 | 54.00 | 53.14 | 53.78 | 3,352,524 | +0.10(+0.19%) |
Jan 05, 2016 | 53.83 | 54.28 | 53.43 | 53.68 | 2,959,546 | +0.19(+0.36%) |
Jan 04, 2016 | 53.47 | 53.54 | 52.92 | 53.49 | 2,731,095 | -0.49(-0.91%) |
Dec 31, 2015 | 54.37 | 53.98 | 53.98 | 53.98 | 1,283,850 | -0.69(-1.26%) |
Dec 30, 2015 | 54.96 | 55.03 | 54.61 | 54.67 | 880,584 | -0.24(-0.44%) |
Dec 29, 2015 | 54.73 | 54.97 | 54.70 | 54.90 | 1,277,365 | +0.48(+0.88%) |
Dec 28, 2015 | 54.40 | 54.52 | 54.21 | 54.43 | 963,286 | +0.00(+0.00%) |
Dec 24, 2015 | 54.44 | 54.43 | 54.43 | 54.43 | 501,811 | -0.15(-0.27%) |
Dec 23, 2015 | 54.07 | 54.67 | 53.92 | 54.58 | 1,602,825 | +0.66(+1.22%) |
Dec 22, 2015 | 53.05 | 54.15 | 52.93 | 53.92 | 2,376,802 | +0.85(+1.60%) |
Dec 21, 2015 | 53.22 | 53.32 | 52.67 | 53.07 | 2,228,637 | +0.20(+0.38%) |
Dec 18, 2015 | 53.23 | 53.30 | 52.85 | 52.87 | 2,718,646 | -0.62(-1.16%) |
Dec 17, 2015 | 53.50 | 53.97 | 52.95 | 53.49 | 3,206,832 | -0.27(-0.50%) |
Dec 16, 2015 | 53.42 | 53.83 | 52.93 | 53.75 | 3,225,966 | +0.34(+0.64%) |
Dec 15, 2015 | 53.21 | 53.58 | 52.93 | 53.41 | 3,239,807 | +0.32(+0.61%) |
Dec 14, 2015 | 52.40 | 53.16 | 52.40 | 53.09 | 2,714,068 | +0.71(+1.35%) |
Dec 11, 2015 | 52.48 | 52.70 | 52.10 | 52.38 | 1,846,320 | -0.45(-0.85%) |
Dec 10, 2015 | 52.73 | 53.32 | 52.33 | 52.83 | 2,315,484 | +0.10(+0.18%) |
Dec 09, 2015 | 52.42 | 53.18 | 52.29 | 52.73 | 2,394,867 | -0.16(-0.31%) |
Dec 08, 2015 | 52.47 | 53.04 | 52.20 | 52.90 | 2,342,385 | +0.23(+0.44%) |
Dec 07, 2015 | 52.36 | 52.95 | 52.22 | 52.66 | 2,345,724 | +0.25(+0.47%) |
Dec 04, 2015 | 51.30 | 52.57 | 51.20 | 52.42 | 2,843,512 | +1.23(+2.41%) |
Dec 03, 2015 | 51.43 | 51.93 | 50.94 | 51.18 | 3,227,989 | -0.27(-0.52%) |
Dec 02, 2015 | 51.68 | 51.98 | 51.39 | 51.45 | 3,005,901 | -0.37(-0.71%) |
Dec 01, 2015 | 51.83 | 52.28 | 51.57 | 51.82 | 3,283,418 | +0.46(+0.89%) |
Nov 30, 2015 | 51.80 | 51.87 | 51.33 | 51.36 | 4,203,600 | -0.37(-0.72%) |
Nov 27, 2015 | 51.48 | 51.87 | 51.34 | 51.74 | 1,559,443 | +0.44(+0.86%) |
Nov 25, 2015 | 50.47 | 51.30 | 51.30 | 51.30 | 3,515,595 | +0.98(+1.95%) |
Nov 24, 2015 | 50.76 | 51.07 | 50.08 | 50.32 | 4,081,675 | -0.53(-1.04%) |
Nov 23, 2015 | 49.97 | 51.30 | 49.75 | 50.84 | 7,059,088 | +1.72(+3.50%) |
Nov 20, 2015 | 49.62 | 49.64 | 49.02 | 49.12 | 2,870,119 | -0.16(-0.33%) |
Nov 19, 2015 | 49.42 | 49.73 | 49.21 | 49.29 | 2,361,436 | +0.12(+0.24%) |
Nov 18, 2015 | 49.10 | 49.28 | 48.66 | 49.17 | 4,004,771 | +0.21(+0.42%) |
Nov 17, 2015 | 49.63 | 49.92 | 48.01 | 48.96 | 4,321,029 | -0.67(-1.34%) |
Nov 16, 2015 | 49.01 | 49.64 | 49.00 | 49.63 | 2,088,588 | +0.62(+1.27%) |
Nov 13, 2015 | 49.13 | 49.46 | 48.87 | 49.01 | 2,363,745 | -0.16(-0.32%) |
Nov 12, 2015 | 49.81 | 50.02 | 49.13 | 49.16 | 2,500,570 | -0.98(-1.95%) |
Nov 11, 2015 | 49.99 | 50.41 | 49.98 | 50.14 | 1,729,042 | +0.22(+0.43%) |
Nov 10, 2015 | 49.87 | 50.20 | 49.71 | 49.92 | 1,648,305 | -0.10(-0.21%) |
Nov 09, 2015 | 50.17 | 50.24 | 49.59 | 50.03 | 1,757,886 | -0.34(-0.68%) |
Nov 06, 2015 | 51.19 | 51.19 | 49.90 | 50.37 | 2,460,842 | -1.07(-2.08%) |
Nov 05, 2015 | 50.88 | 51.49 | 50.79 | 51.44 | 2,012,043 | +0.51(+1.00%) |
Nov 04, 2015 | 50.73 | 51.30 | 50.65 | 50.93 | 3,842,940 | +0.44(+0.87%) |
Nov 03, 2015 | 50.70 | 51.14 | 49.72 | 50.49 | 5,680,725 | -1.87(-3.57%) |
Nov 02, 2015 | 52.44 | 52.54 | 51.96 | 52.36 | 2,846,011 | +0.07(+0.13%) |
Oct 30, 2015 | 52.48 | 52.78 | 52.28 | 52.29 | 2,151,988 | -0.35(-0.66%) |
Oct 29, 2015 | 52.39 | 52.74 | 52.03 | 52.64 | 1,338,739 | +0.05(+0.10%) |
Oct 28, 2015 | 52.72 | 52.76 | 52.10 | 52.59 | 1,356,544 | -0.09(-0.17%) |
Oct 27, 2015 | 52.86 | 53.02 | 52.44 | 52.68 | 1,247,517 | -0.38(-0.71%) |
Oct 26, 2015 | 53.21 | 53.33 | 52.92 | 53.05 | 2,219,487 | -0.11(-0.21%) |
Oct 23, 2015 | 53.42 | 53.61 | 52.94 | 53.17 | 2,669,537 | -0.23(-0.43%) |
Oct 22, 2015 | 51.90 | 53.64 | 51.87 | 53.40 | 3,434,730 | +1.78(+3.45%) |
Oct 21, 2015 | 51.25 | 51.89 | 51.12 | 51.62 | 1,884,665 | +0.47(+0.93%) |
Oct 20, 2015 | 51.64 | 51.64 | 51.09 | 51.14 | 2,110,732 | -0.47(-0.92%) |
Oct 19, 2015 | 51.70 | 52.03 | 51.54 | 51.62 | 2,810,468 | -0.13(-0.26%) |
Oct 16, 2015 | 51.53 | 51.79 | 51.30 | 51.75 | 1,409,925 | +0.44(+0.85%) |
Oct 15, 2015 | 51.14 | 51.37 | 50.89 | 51.31 | 1,787,056 | +0.41(+0.80%) |
Oct 14, 2015 | 51.33 | 51.49 | 50.83 | 50.90 | 1,355,486 | -0.53(-1.02%) |
Oct 13, 2015 | 51.51 | 51.75 | 51.33 | 51.43 | 1,794,755 | -0.35(-0.67%) |
Oct 12, 2015 | 51.45 | 51.90 | 51.37 | 51.78 | 1,690,784 | +0.29(+0.56%) |
Oct 09, 2015 | 51.30 | 51.90 | 51.24 | 51.49 | 3,066,329 | +0.15(+0.29%) |
Oct 08, 2015 | 50.55 | 51.36 | 50.37 | 51.34 | 1,909,002 | +0.76(+1.50%) |
Oct 07, 2015 | 50.24 | 50.59 | 50.13 | 50.58 | 2,405,128 | +0.50(+0.99%) |
Oct 06, 2015 | 50.41 | 50.42 | 50.04 | 50.09 | 2,457,146 | -0.38(-0.75%) |
Oct 05, 2015 | 50.28 | 50.62 | 49.97 | 50.47 | 5,331,702 | +0.48(+0.96%) |
Oct 02, 2015 | 48.85 | 49.98 | 48.64 | 49.98 | 2,500,472 | +0.87(+1.77%) |
Oct 01, 2015 | 49.13 | 49.40 | 48.22 | 49.12 | 3,932,586 | -0.23(-0.47%) |
Sep 30, 2015 | 49.68 | 49.87 | 49.08 | 49.35 | 3,416,099 | +0.07(+0.15%) |
Sep 29, 2015 | 49.31 | 49.43 | 48.93 | 49.27 | 3,454,412 | -0.04(-0.09%) |
Sep 28, 2015 | 50.20 | 50.47 | 49.27 | 49.32 | 2,680,251 | -1.27(-2.51%) |
Sep 25, 2015 | 50.19 | 51.26 | 50.00 | 50.58 | 2,015,792 | +0.75(+1.50%) |
Sep 24, 2015 | 49.66 | 49.94 | 49.25 | 49.84 | 3,520,508 | -0.06(-0.12%) |
Sep 23, 2015 | 49.72 | 49.98 | 49.39 | 49.90 | 1,416,907 | +0.19(+0.39%) |
Sep 22, 2015 | 49.63 | 49.96 | 49.35 | 49.70 | 2,343,091 | -0.47(-0.93%) |
Sep 21, 2015 | 50.30 | 50.50 | 50.07 | 50.17 | 2,180,705 | +0.16(+0.31%) |
Sep 18, 2015 | 50.22 | 50.96 | 49.92 | 50.01 | 4,443,775 | -1.05(-2.06%) |
Sep 17, 2015 | 50.70 | 51.60 | 50.50 | 51.07 | 2,305,183 | +0.36(+0.70%) |
Sep 16, 2015 | 50.01 | 50.85 | 50.01 | 50.71 | 2,396,385 | +0.69(+1.38%) |
Sep 15, 2015 | 49.41 | 50.12 | 49.24 | 50.02 | 1,905,466 | +0.54(+1.09%) |
Sep 14, 2015 | 49.67 | 49.68 | 49.36 | 49.48 | 1,328,584 | -0.19(-0.39%) |
Sep 11, 2015 | 49.06 | 49.69 | 48.92 | 49.67 | 1,859,181 | +0.47(+0.96%) |
Sep 10, 2015 | 48.95 | 49.50 | 48.91 | 49.20 | 1,975,301 | +0.14(+0.29%) |
Sep 09, 2015 | 50.28 | 50.41 | 48.96 | 49.06 | 2,647,803 | -1.01(-2.01%) |
Sep 08, 2015 | 50.09 | 50.16 | 49.58 | 50.07 | 2,612,839 | +0.70(+1.41%) |
Sep 04, 2015 | 49.48 | 49.37 | 49.37 | 49.37 | 1,972,094 | -0.56(-1.11%) |
Sep 03, 2015 | 49.44 | 50.11 | 49.27 | 49.92 | 1,964,826 | +0.44(+0.88%) |
Sep 02, 2015 | 49.01 | 49.51 | 48.88 | 49.49 | 2,572,534 | +0.76(+1.57%) |
Sep 01, 2015 | 48.43 | 49.33 | 48.20 | 48.72 | 4,151,257 | -0.42(-0.86%) |
Aug 31, 2015 | 49.53 | 49.65 | 49.00 | 49.15 | 2,803,611 | -0.56(-1.13%) |
Aug 28, 2015 | 49.52 | 49.74 | 49.25 | 49.71 | 2,499,107 | +0.13(+0.27%) |
Aug 27, 2015 | 49.70 | 49.96 | 48.92 | 49.58 | 3,117,069 | +0.32(+0.64%) |
Aug 26, 2015 | 48.73 | 49.40 | 48.26 | 49.26 | 3,677,643 | +1.35(+2.81%) |
Aug 25, 2015 | 49.14 | 49.31 | 47.89 | 47.91 | 4,661,940 | -0.47(-0.97%) |
Aug 24, 2015 | 47.71 | 49.14 | 46.75 | 48.38 | 5,530,058 | -1.27(-2.55%) |
Aug 21, 2015 | 50.27 | 50.45 | 49.64 | 49.65 | 2,929,520 | -0.93(-1.83%) |
Aug 20, 2015 | 50.41 | 51.01 | 50.30 | 50.58 | 2,346,239 | -0.17(-0.33%) |
Aug 19, 2015 | 50.87 | 51.18 | 50.42 | 50.75 | 3,547,025 | -0.26(-0.51%) |
Aug 18, 2015 | 51.15 | 51.40 | 50.84 | 51.00 | 2,128,967 | -0.22(-0.43%) |
Aug 17, 2015 | 51.12 | 51.39 | 50.94 | 51.23 | 2,854,464 | -0.13(-0.24%) |
Aug 14, 2015 | 50.76 | 51.41 | 50.61 | 51.35 | 1,804,106 | +0.65(+1.28%) |
Aug 13, 2015 | 50.62 | 50.93 | 50.47 | 50.70 | 1,788,374 | -0.01(-0.01%) |
Aug 12, 2015 | 50.50 | 50.84 | 49.81 | 50.71 | 2,734,944 | -0.22(-0.43%) |
Aug 11, 2015 | 50.52 | 50.96 | 50.35 | 50.93 | 1,652,681 | +0.15(+0.29%) |
Aug 10, 2015 | 50.69 | 51.07 | 50.50 | 50.78 | 2,024,125 | +0.06(+0.12%) |
Aug 07, 2015 | 50.68 | 50.84 | 50.43 | 50.72 | 2,233,038 | +0.04(+0.09%) |
Aug 06, 2015 | 50.12 | 50.93 | 50.00 | 50.68 | 3,155,435 | +0.15(+0.29%) |
Aug 05, 2015 | 50.05 | 50.71 | 50.04 | 50.53 | 3,832,149 | +0.85(+1.72%) |
Aug 04, 2015 | 48.44 | 50.03 | 48.35 | 49.68 | 3,410,977 | +1.05(+2.16%) |
Aug 03, 2015 | 48.52 | 48.87 | 48.17 | 48.63 | 2,584,384 | -0.07(-0.15%) |
Jul 31, 2015 | 48.91 | 48.91 | 48.47 | 48.70 | 1,692,941 | +0.06(+0.12%) |
Jul 30, 2015 | 47.99 | 48.75 | 47.94 | 48.64 | 1,550,964 | +0.49(+1.01%) |
Jul 29, 2015 | 47.91 | 48.29 | 47.87 | 48.16 | 1,220,544 | +0.28(+0.58%) |
Jul 28, 2015 | 47.80 | 47.95 | 47.38 | 47.88 | 1,524,015 | +0.27(+0.57%) |
Jul 27, 2015 | 47.28 | 47.71 | 47.09 | 47.60 | 1,953,180 | +0.10(+0.22%) |
Jul 24, 2015 | 47.23 | 47.66 | 47.13 | 47.50 | 1,802,129 | +0.15(+0.33%) |
Jul 23, 2015 | 47.33 | 47.61 | 47.12 | 47.35 | 1,477,851 | -0.04(-0.09%) |
Jul 22, 2015 | 47.13 | 47.63 | 47.02 | 47.39 | 939,449 | +0.27(+0.58%) |
Jul 21, 2015 | 47.31 | 47.31 | 47.02 | 47.12 | 912,427 | -0.09(-0.19%) |
Jul 20, 2015 | 47.31 | 47.41 | 47.07 | 47.21 | 809,424 | -0.15(-0.33%) |
Jul 17, 2015 | 47.30 | 47.47 | 47.00 | 47.36 | 2,042,802 | -0.11(-0.23%) |
Jul 16, 2015 | 47.05 | 47.57 | 47.05 | 47.47 | 1,778,409 | +0.60(+1.29%) |
Jul 15, 2015 | 46.87 | 47.27 | 46.81 | 46.87 | 1,079,471 | -0.32(-0.69%) |
Jul 14, 2015 | 47.17 | 47.27 | 47.03 | 47.19 | 877,112 | -0.04(-0.09%) |
Jul 13, 2015 | 47.18 | 47.31 | 47.04 | 47.24 | 963,831 | +0.32(+0.67%) |
Jul 10, 2015 | 46.91 | 47.08 | 46.78 | 46.92 | 1,597,353 | +0.12(+0.25%) |
Jul 09, 2015 | 47.32 | 47.38 | 46.80 | 46.80 | 1,384,164 | -0.07(-0.14%) |
Jul 08, 2015 | 47.05 | 47.34 | 46.85 | 46.87 | 2,053,756 | -0.32(-0.69%) |
Jul 07, 2015 | 46.29 | 47.28 | 46.13 | 47.19 | 2,365,049 | +1.02(+2.20%) |
Jul 06, 2015 | 46.29 | 46.64 | 45.98 | 46.18 | 1,616,526 | -0.29(-0.63%) |
Jul 02, 2015 | 46.58 | 46.47 | 46.47 | 46.47 | 1,579,501 | +0.10(+0.21%) |
Jul 01, 2015 | 46.15 | 46.42 | 45.62 | 46.37 | 2,632,148 | +0.23(+0.49%) |
Jun 30, 2015 | 46.27 | 46.52 | 45.93 | 46.15 | 2,624,488 | +0.07(+0.16%) |
Jun 29, 2015 | 46.15 | 46.46 | 46.05 | 46.07 | 2,112,566 | -0.33(-0.71%) |
Jun 26, 2015 | 46.36 | 46.52 | 46.08 | 46.40 | 5,534,392 | +0.13(+0.29%) |
Jun 25, 2015 | 46.65 | 46.72 | 46.18 | 46.27 | 1,671,125 | -0.40(-0.85%) |
Jun 24, 2015 | 46.54 | 46.91 | 46.49 | 46.67 | 1,621,490 | -0.04(-0.09%) |
Jun 23, 2015 | 46.65 | 46.80 | 46.45 | 46.71 | 2,263,641 | +0.05(+0.11%) |
Jun 22, 2015 | 46.76 | 46.99 | 46.56 | 46.66 | 1,094,853 | +0.04(+0.09%) |
Jun 19, 2015 | 46.43 | 47.02 | 46.41 | 46.62 | 2,660,930 | +0.18(+0.38%) |
Jun 18, 2015 | 46.19 | 46.68 | 46.13 | 46.44 | 1,877,452 | +0.21(+0.45%) |
Jun 17, 2015 | 45.93 | 46.32 | 45.76 | 46.23 | 2,255,614 | +0.26(+0.56%) |
Jun 16, 2015 | 45.48 | 46.02 | 45.39 | 45.98 | 1,435,907 | +0.57(+1.26%) |
Jun 15, 2015 | 45.54 | 45.72 | 45.38 | 45.40 | 2,016,943 | -0.32(-0.71%) |
Jun 12, 2015 | 45.57 | 45.75 | 45.46 | 45.73 | 1,395,535 | -0.07(-0.14%) |
Jun 11, 2015 | 45.76 | 45.94 | 45.71 | 45.79 | 1,757,240 | +0.13(+0.27%) |
Jun 10, 2015 | 45.45 | 45.76 | 45.28 | 45.67 | 1,509,724 | +0.40(+0.88%) |
Jun 09, 2015 | 45.23 | 45.71 | 45.12 | 45.27 | 2,028,382 | +0.15(+0.33%) |
Jun 08, 2015 | 45.24 | 45.38 | 44.99 | 45.12 | 2,347,546 | -0.10(-0.23%) |
Jun 05, 2015 | 45.60 | 45.71 | 45.04 | 45.23 | 2,152,358 | -0.60(-1.30%) |
Jun 04, 2015 | 45.64 | 45.96 | 45.59 | 45.82 | 4,295,966 | -0.01(-0.02%) |
Jun 03, 2015 | 45.82 | 45.92 | 45.45 | 45.83 | 4,870,237 | +0.07(+0.16%) |
Jun 02, 2015 | 45.87 | 45.96 | 45.66 | 45.76 | 2,995,198 | -0.28(-0.61%) |
Jun 01, 2015 | 46.07 | 46.36 | 45.73 | 46.04 | 2,490,875 | -0.16(-0.35%) |
May 29, 2015 | 46.15 | 46.29 | 45.93 | 46.20 | 2,711,047 | +0.15(+0.34%) |
May 28, 2015 | 46.09 | 46.25 | 45.81 | 46.04 | 2,306,282 | -0.14(-0.30%) |
May 27, 2015 | 46.12 | 46.23 | 45.95 | 46.18 | 1,953,688 | +0.18(+0.38%) |
May 26, 2015 | 46.40 | 46.49 | 45.91 | 46.01 | 1,550,044 | -0.50(-1.07%) |
May 22, 2015 | 46.68 | 46.50 | 46.50 | 46.50 | 1,340,016 | -0.20(-0.44%) |
May 21, 2015 | 46.84 | 46.99 | 46.59 | 46.71 | 1,400,028 | -0.20(-0.42%) |
May 20, 2015 | 46.96 | 47.18 | 46.89 | 46.91 | 1,905,295 | +0.03(+0.06%) |
May 19, 2015 | 47.32 | 47.32 | 46.80 | 46.88 | 2,384,249 | -0.33(-0.70%) |
May 18, 2015 | 47.53 | 47.53 | 47.10 | 47.21 | 2,380,599 | -0.43(-0.90%) |
May 15, 2015 | 47.19 | 47.93 | 47.13 | 47.64 | 4,257,607 | +0.47(+1.01%) |
May 14, 2015 | 46.83 | 47.29 | 46.67 | 47.16 | 2,485,497 | +0.62(+1.33%) |
May 13, 2015 | 46.51 | 46.81 | 46.37 | 46.54 | 1,898,579 | +0.04(+0.09%) |
May 12, 2015 | 46.37 | 46.53 | 46.15 | 46.50 | 1,835,420 | -0.08(-0.17%) |
May 11, 2015 | 46.26 | 46.88 | 46.26 | 46.58 | 1,946,623 | +0.12(+0.27%) |
May 08, 2015 | 46.74 | 47.01 | 46.42 | 46.45 | 2,146,557 | +0.04(+0.08%) |
May 07, 2015 | 46.02 | 46.50 | 45.97 | 46.42 | 1,736,658 | +0.40(+0.87%) |
May 06, 2015 | 46.29 | 46.37 | 45.61 | 46.02 | 2,261,236 | -0.12(-0.27%) |
May 05, 2015 | 47.42 | 47.53 | 45.71 | 46.14 | 4,315,948 | -0.69(-1.48%) |
May 04, 2015 | 46.64 | 47.05 | 46.63 | 46.83 | 3,006,416 | +0.18(+0.38%) |
May 01, 2015 | 46.31 | 46.72 | 46.29 | 46.66 | 2,209,905 | +0.41(+0.88%) |
Apr 30, 2015 | 46.35 | 46.40 | 46.03 | 46.25 | 1,824,316 | -0.04(-0.08%) |
Apr 29, 2015 | 46.45 | 46.71 | 46.23 | 46.29 | 1,697,777 | -0.21(-0.46%) |
Apr 28, 2015 | 46.49 | 46.61 | 46.26 | 46.50 | 2,155,200 | +0.04(+0.09%) |
Apr 27, 2015 | 46.50 | 46.65 | 46.22 | 46.45 | 1,968,842 | -0.09(-0.19%) |
Apr 24, 2015 | 46.75 | 46.88 | 46.46 | 46.54 | 1,638,879 | -0.09(-0.19%) |
Apr 23, 2015 | 46.64 | 46.82 | 46.45 | 46.63 | 1,279,658 | -0.09(-0.20%) |
Apr 22, 2015 | 46.77 | 46.95 | 46.54 | 46.72 | 1,584,080 | +0.09(+0.19%) |
Apr 21, 2015 | 47.19 | 47.34 | 46.57 | 46.64 | 2,401,067 | -0.51(-1.08%) |
Apr 20, 2015 | 47.35 | 47.81 | 46.88 | 47.15 | 2,226,043 | +0.12(+0.26%) |
Apr 17, 2015 | 47.19 | 47.32 | 46.83 | 47.02 | 2,049,469 | -0.48(-1.01%) |
Apr 16, 2015 | 47.54 | 47.73 | 47.32 | 47.51 | 1,713,813 | -0.09(-0.18%) |
Apr 15, 2015 | 47.98 | 48.23 | 47.55 | 47.59 | 1,900,337 | -0.30(-0.63%) |
Apr 14, 2015 | 47.78 | 48.10 | 47.66 | 47.89 | 2,316,962 | +0.09(+0.18%) |
Apr 13, 2015 | 48.02 | 48.08 | 47.77 | 47.80 | 1,325,070 | -0.20(-0.41%) |
Apr 10, 2015 | 47.95 | 48.18 | 47.75 | 48.00 | 2,114,415 | +0.18(+0.37%) |
Apr 09, 2015 | 47.84 | 47.94 | 47.65 | 47.83 | 2,234,906 | -0.07(-0.15%) |
Apr 08, 2015 | 48.08 | 48.08 | 47.64 | 47.90 | 2,672,434 | -0.11(-0.23%) |
Apr 07, 2015 | 48.16 | 48.33 | 47.92 | 48.01 | 2,198,892 | -0.21(-0.44%) |
Apr 06, 2015 | 48.60 | 48.93 | 48.22 | 48.22 | 5,439,028 | -0.26(-0.53%) |
Apr 02, 2015 | 48.13 | 48.48 | 48.48 | 48.48 | 3,344,017 | +0.15(+0.30%) |