Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.04 | 52.50 | 51.53 | 51.97 | 649,148 | -0.09(-0.17%) |
May 27, 2016 | 51.59 | 52.06 | 52.06 | 52.06 | 482,545 | +0.60(+1.16%) |
May 26, 2016 | 51.10 | 51.60 | 51.10 | 51.46 | 401,996 | +0.34(+0.66%) |
May 25, 2016 | 50.70 | 51.26 | 50.20 | 51.12 | 859,381 | -0.62(-1.21%) |
May 24, 2016 | 51.19 | 51.96 | 51.19 | 51.75 | 446,805 | +0.64(+1.25%) |
May 23, 2016 | 50.41 | 51.46 | 50.04 | 51.11 | 799,917 | +0.63(+1.25%) |
May 20, 2016 | 50.10 | 50.76 | 49.84 | 50.48 | 444,984 | +0.59(+1.18%) |
May 19, 2016 | 49.72 | 50.22 | 49.31 | 49.89 | 517,325 | -0.11(-0.22%) |
May 18, 2016 | 50.54 | 50.65 | 49.25 | 50.00 | 679,542 | -0.68(-1.34%) |
May 17, 2016 | 51.45 | 51.78 | 50.40 | 50.68 | 611,221 | -0.87(-1.69%) |
May 16, 2016 | 51.43 | 51.12 | 51.31 | 51.55 | 496,097 | +0.43(+0.84%) |
May 13, 2016 | 51.75 | 51.94 | 50.92 | 51.12 | 337,131 | -0.74(-1.43%) |
May 12, 2016 | 52.21 | 52.35 | 51.65 | 51.87 | 812,355 | -0.31(-0.58%) |
May 11, 2016 | 52.51 | 52.55 | 51.77 | 52.17 | 727,625 | -0.49(-0.93%) |
May 10, 2016 | 52.44 | 52.93 | 52.24 | 52.66 | 406,464 | +0.32(+0.61%) |
May 09, 2016 | 52.33 | 52.73 | 51.98 | 52.35 | 582,701 | -0.13(-0.25%) |
May 06, 2016 | 51.89 | 52.59 | 51.62 | 52.48 | 521,078 | +0.31(+0.60%) |
May 05, 2016 | 52.07 | 52.96 | 51.61 | 52.16 | 821,538 | +0.58(+1.13%) |
May 04, 2016 | 52.70 | 52.93 | 51.46 | 51.58 | 1,147,162 | -1.39(-2.63%) |
May 03, 2016 | 52.83 | 53.24 | 52.21 | 52.98 | 548,611 | -0.35(-0.65%) |
May 02, 2016 | 53.59 | 54.15 | 52.37 | 53.32 | 1,133,929 | -0.42(-0.77%) |
Apr 29, 2016 | 53.70 | 53.95 | 53.16 | 53.74 | 780,804 | -0.18(-0.33%) |
Apr 28, 2016 | 53.75 | 54.33 | 53.22 | 53.92 | 833,875 | +0.01(+0.03%) |
Apr 27, 2016 | 53.09 | 53.93 | 52.91 | 53.91 | 457,349 | +0.83(+1.57%) |
Apr 26, 2016 | 52.57 | 53.28 | 52.08 | 53.07 | 556,118 | +0.49(+0.92%) |
Apr 25, 2016 | 52.14 | 52.59 | 51.99 | 52.59 | 627,836 | +0.26(+0.50%) |
Apr 22, 2016 | 51.88 | 52.62 | 51.51 | 52.32 | 404,064 | +0.55(+1.06%) |
Apr 21, 2016 | 52.39 | 52.76 | 51.69 | 51.78 | 579,087 | -0.67(-1.27%) |
Apr 20, 2016 | 52.74 | 53.05 | 52.01 | 52.44 | 673,216 | -0.24(-0.46%) |
Apr 19, 2016 | 52.39 | 52.87 | 52.16 | 52.69 | 1,121,908 | +0.42(+0.80%) |
Apr 18, 2016 | 51.78 | 52.44 | 51.71 | 52.27 | 825,178 | +0.37(+0.71%) |
Apr 15, 2016 | 51.68 | 52.29 | 51.53 | 51.90 | 745,163 | +0.10(+0.19%) |
Apr 14, 2016 | 52.70 | 52.70 | 51.46 | 51.80 | 723,761 | -0.55(-1.06%) |
Apr 13, 2016 | 52.34 | 52.49 | 51.70 | 52.36 | 588,503 | +0.64(+1.23%) |
Apr 12, 2016 | 52.35 | 52.35 | 51.41 | 51.72 | 1,111,062 | -0.91(-1.73%) |
Apr 11, 2016 | 52.70 | 53.66 | 52.45 | 52.63 | 912,940 | +0.35(+0.68%) |
Apr 08, 2016 | 51.58 | 52.64 | 51.19 | 52.28 | 890,745 | +1.28(+2.52%) |
Apr 07, 2016 | 50.32 | 51.76 | 50.14 | 50.99 | 1,891,570 | +0.55(+1.09%) |
Apr 06, 2016 | 48.95 | 50.90 | 48.56 | 50.44 | 1,811,547 | -0.81(-1.57%) |
Apr 05, 2016 | 51.87 | 51.88 | 50.35 | 51.25 | 1,797,064 | -0.77(-1.47%) |
Apr 04, 2016 | 52.75 | 52.87 | 51.59 | 52.01 | 988,707 | -0.86(-1.63%) |
Apr 01, 2016 | 52.30 | 53.07 | 51.54 | 52.88 | 988,619 | +0.27(+0.51%) |
Mar 31, 2016 | 52.61 | 52.61 | 52.08 | 52.61 | 572,790 | +0.09(+0.17%) |
Mar 30, 2016 | 52.19 | 52.79 | 51.92 | 52.52 | 538,890 | +0.63(+1.21%) |
Mar 29, 2016 | 51.12 | 51.91 | 50.74 | 51.89 | 468,565 | +0.68(+1.32%) |
Mar 28, 2016 | 51.53 | 51.72 | 50.47 | 51.21 | 445,272 | -0.19(-0.38%) |
Mar 24, 2016 | 51.13 | 51.41 | 51.41 | 51.41 | 857,587 | -0.17(-0.33%) |
Mar 23, 2016 | 51.20 | 51.80 | 50.59 | 51.58 | 643,514 | +0.30(+0.58%) |
Mar 22, 2016 | 51.19 | 51.63 | 51.10 | 51.28 | 507,451 | -0.34(-0.65%) |
Mar 21, 2016 | 51.49 | 51.68 | 50.74 | 51.62 | 395,470 | +0.05(+0.09%) |
Mar 18, 2016 | 51.12 | 51.71 | 50.94 | 51.57 | 686,525 | +0.47(+0.92%) |
Mar 17, 2016 | 49.77 | 51.28 | 49.77 | 51.10 | 452,586 | +1.33(+2.67%) |
Mar 16, 2016 | 49.23 | 49.99 | 49.03 | 49.77 | 597,730 | +0.52(+1.05%) |
Mar 15, 2016 | 49.22 | 49.58 | 48.06 | 49.26 | 817,324 | -0.34(-0.69%) |
Mar 14, 2016 | 49.59 | 49.91 | 49.09 | 49.60 | 479,735 | -0.12(-0.25%) |
Mar 11, 2016 | 49.29 | 49.83 | 48.06 | 49.72 | 513,783 | +0.78(+1.59%) |
Mar 10, 2016 | 49.32 | 49.40 | 47.95 | 48.95 | 518,064 | -0.38(-0.77%) |
Mar 09, 2016 | 48.92 | 50.01 | 48.80 | 49.32 | 654,811 | +0.61(+1.25%) |
Mar 08, 2016 | 48.25 | 48.88 | 47.68 | 48.72 | 560,755 | -0.03(-0.06%) |
Mar 07, 2016 | 48.55 | 48.76 | 47.88 | 48.75 | 843,705 | +0.26(+0.53%) |
Mar 04, 2016 | 48.44 | 48.70 | 47.11 | 48.49 | 1,502,621 | +0.04(+0.09%) |
Mar 03, 2016 | 48.67 | 48.95 | 48.12 | 48.45 | 876,588 | -0.10(-0.20%) |
Mar 02, 2016 | 49.06 | 49.27 | 48.10 | 48.55 | 976,764 | -0.48(-0.98%) |
Mar 01, 2016 | 48.47 | 49.48 | 47.97 | 49.03 | 715,879 | +1.06(+2.21%) |
Feb 29, 2016 | 48.34 | 48.70 | 47.65 | 47.97 | 649,371 | -0.41(-0.85%) |
Feb 26, 2016 | 48.18 | 48.46 | 47.68 | 48.38 | 781,039 | +0.46(+0.96%) |
Feb 25, 2016 | 47.51 | 47.94 | 46.84 | 47.92 | 780,181 | +0.45(+0.96%) |
Feb 24, 2016 | 46.84 | 47.50 | 45.91 | 47.46 | 845,882 | +0.30(+0.64%) |
Feb 23, 2016 | 47.86 | 47.99 | 46.92 | 47.16 | 753,800 | -0.65(-1.37%) |
Feb 22, 2016 | 48.47 | 48.85 | 47.55 | 47.82 | 723,798 | -0.03(-0.06%) |
Feb 19, 2016 | 47.51 | 47.84 | 46.94 | 47.84 | 506,990 | +0.00(+0.00%) |
Feb 18, 2016 | 48.02 | 48.13 | 47.42 | 47.84 | 678,348 | -0.04(-0.09%) |
Feb 17, 2016 | 47.52 | 48.41 | 47.26 | 47.88 | 1,426,323 | +0.87(+1.85%) |
Feb 16, 2016 | 46.54 | 47.10 | 45.88 | 47.02 | 856,435 | +0.90(+1.96%) |
Feb 12, 2016 | 45.27 | 46.11 | 46.11 | 46.11 | 855,556 | +1.25(+2.78%) |
Feb 11, 2016 | 44.32 | 45.44 | 44.32 | 44.86 | 956,816 | -0.38(-0.84%) |
Feb 10, 2016 | 46.44 | 46.67 | 45.13 | 45.24 | 1,187,761 | -0.94(-2.03%) |
Feb 09, 2016 | 44.97 | 46.44 | 44.82 | 46.18 | 1,157,328 | +0.79(+1.73%) |
Feb 08, 2016 | 45.00 | 45.53 | 44.30 | 45.40 | 1,443,613 | +0.17(+0.38%) |
Feb 05, 2016 | 45.29 | 45.54 | 44.55 | 45.22 | 2,052,719 | -0.10(-0.21%) |
Feb 04, 2016 | 44.43 | 46.35 | 44.38 | 45.32 | 7,795,713 | +0.85(+1.92%) |
Feb 03, 2016 | 43.89 | 44.82 | 43.34 | 44.46 | 1,423,767 | +0.79(+1.82%) |
Feb 02, 2016 | 44.93 | 44.97 | 43.64 | 43.67 | 1,090,734 | -1.57(-3.47%) |
Feb 01, 2016 | 44.46 | 45.37 | 43.64 | 45.24 | 1,207,720 | +0.57(+1.27%) |
Jan 29, 2016 | 43.13 | 44.99 | 43.04 | 44.68 | 1,271,588 | +1.59(+3.68%) |
Jan 28, 2016 | 42.68 | 43.11 | 42.35 | 43.09 | 954,913 | +0.94(+2.24%) |
Jan 27, 2016 | 42.27 | 42.91 | 41.78 | 42.15 | 995,375 | -0.18(-0.42%) |
Jan 26, 2016 | 40.75 | 42.38 | 40.64 | 42.33 | 614,229 | +1.83(+4.51%) |
Jan 25, 2016 | 41.39 | 41.61 | 40.34 | 40.50 | 588,531 | -1.12(-2.70%) |
Jan 22, 2016 | 41.04 | 41.89 | 40.64 | 41.62 | 877,451 | +1.26(+3.13%) |
Jan 21, 2016 | 39.96 | 40.92 | 39.91 | 40.36 | 1,162,997 | +0.33(+0.83%) |
Jan 20, 2016 | 40.05 | 40.43 | 39.24 | 40.03 | 1,591,194 | -0.57(-1.39%) |
Jan 19, 2016 | 41.34 | 41.42 | 40.33 | 40.60 | 1,089,704 | -0.43(-1.04%) |
Jan 15, 2016 | 40.56 | 41.02 | 41.02 | 41.02 | 1,303,933 | -0.42(-1.01%) |
Jan 14, 2016 | 41.04 | 41.56 | 40.31 | 41.45 | 1,095,620 | +0.46(+1.11%) |
Jan 13, 2016 | 41.36 | 42.07 | 40.91 | 40.99 | 1,130,995 | -0.30(-0.72%) |
Jan 12, 2016 | 41.09 | 41.31 | 40.72 | 41.29 | 998,847 | +0.48(+1.18%) |
Jan 11, 2016 | 40.85 | 41.17 | 40.39 | 40.80 | 999,360 | +0.00(+0.00%) |
Jan 08, 2016 | 41.55 | 42.12 | 40.60 | 40.80 | 912,783 | -0.52(-1.25%) |
Jan 07, 2016 | 40.29 | 41.99 | 40.28 | 41.32 | 1,929,233 | +0.05(+0.13%) |
Jan 06, 2016 | 38.78 | 41.92 | 38.36 | 41.27 | 3,738,296 | +2.55(+6.59%) |
Jan 05, 2016 | 38.69 | 38.86 | 37.83 | 38.71 | 1,060,193 | +0.02(+0.05%) |
Jan 04, 2016 | 38.08 | 38.69 | 37.09 | 38.69 | 914,653 | +0.18(+0.46%) |
Dec 31, 2015 | 39.06 | 38.51 | 38.51 | 38.51 | 414,776 | -0.74(-1.88%) |
Dec 30, 2015 | 39.21 | 39.47 | 39.16 | 39.25 | 298,573 | -0.06(-0.16%) |
Dec 29, 2015 | 39.42 | 39.73 | 38.95 | 39.32 | 419,353 | +0.19(+0.49%) |
Dec 28, 2015 | 39.29 | 39.33 | 38.92 | 39.12 | 266,304 | -0.31(-0.78%) |
Dec 24, 2015 | 39.53 | 39.43 | 39.43 | 39.43 | 140,547 | -0.10(-0.24%) |
Dec 23, 2015 | 38.97 | 39.54 | 38.82 | 39.53 | 332,136 | +0.81(+2.10%) |
Dec 22, 2015 | 37.99 | 38.73 | 37.71 | 38.71 | 802,716 | +0.70(+1.85%) |
Dec 21, 2015 | 37.84 | 38.21 | 37.59 | 38.01 | 848,048 | +0.32(+0.85%) |
Dec 18, 2015 | 37.54 | 37.84 | 37.32 | 37.69 | 1,151,858 | +0.03(+0.09%) |
Dec 17, 2015 | 38.77 | 38.96 | 37.63 | 37.65 | 905,933 | -1.02(-2.64%) |
Dec 16, 2015 | 39.16 | 39.26 | 38.28 | 38.67 | 846,127 | -0.26(-0.67%) |
Dec 15, 2015 | 39.40 | 39.86 | 38.84 | 38.93 | 747,793 | -1.15(-2.87%) |
Dec 14, 2015 | 40.16 | 40.48 | 39.47 | 40.08 | 403,161 | -0.07(-0.17%) |
Dec 11, 2015 | 40.41 | 40.50 | 40.07 | 40.15 | 311,516 | -0.59(-1.45%) |
Dec 10, 2015 | 40.59 | 40.95 | 40.47 | 40.74 | 380,133 | +0.15(+0.37%) |
Dec 09, 2015 | 40.25 | 41.26 | 40.15 | 40.59 | 674,289 | +0.00(+0.00%) |
Dec 08, 2015 | 41.46 | 41.49 | 40.53 | 40.59 | 1,090,900 | -1.40(-3.34%) |
Dec 07, 2015 | 42.39 | 42.51 | 41.83 | 41.99 | 526,460 | -0.59(-1.38%) |
Dec 04, 2015 | 42.03 | 42.77 | 41.90 | 42.58 | 636,598 | +0.51(+1.20%) |
Dec 03, 2015 | 42.46 | 42.59 | 41.57 | 42.07 | 695,450 | -0.26(-0.61%) |
Dec 02, 2015 | 42.32 | 42.68 | 42.16 | 42.33 | 582,530 | -0.10(-0.24%) |
Dec 01, 2015 | 42.28 | 42.56 | 42.16 | 42.44 | 550,946 | +0.21(+0.49%) |
Nov 30, 2015 | 42.09 | 42.32 | 41.86 | 42.23 | 416,174 | +0.31(+0.73%) |
Nov 27, 2015 | 41.86 | 42.06 | 41.62 | 41.92 | 117,342 | +0.01(+0.03%) |
Nov 25, 2015 | 41.70 | 41.91 | 41.91 | 41.91 | 366,417 | +0.16(+0.38%) |
Nov 24, 2015 | 41.53 | 41.94 | 41.46 | 41.75 | 337,447 | -0.03(-0.08%) |
Nov 23, 2015 | 41.49 | 41.86 | 41.34 | 41.79 | 369,225 | +0.23(+0.54%) |
Nov 20, 2015 | 41.52 | 41.88 | 41.48 | 41.56 | 270,432 | +0.21(+0.50%) |
Nov 19, 2015 | 41.61 | 41.75 | 41.10 | 41.36 | 441,876 | -0.40(-0.97%) |
Nov 18, 2015 | 41.16 | 41.81 | 40.92 | 41.76 | 789,353 | +0.76(+1.85%) |
Nov 17, 2015 | 41.33 | 41.67 | 40.79 | 41.00 | 479,581 | -0.31(-0.76%) |
Nov 16, 2015 | 41.10 | 41.62 | 40.73 | 41.31 | 400,345 | +0.16(+0.40%) |
Nov 13, 2015 | 40.85 | 41.61 | 40.74 | 41.15 | 483,409 | +0.15(+0.37%) |
Nov 12, 2015 | 41.96 | 42.51 | 40.97 | 41.00 | 776,477 | -1.16(-2.74%) |
Nov 11, 2015 | 42.48 | 42.62 | 41.90 | 42.16 | 407,100 | -0.27(-0.65%) |
Nov 10, 2015 | 42.70 | 42.81 | 41.92 | 42.43 | 828,801 | -0.35(-0.82%) |
Nov 09, 2015 | 43.42 | 43.63 | 42.57 | 42.78 | 389,108 | -0.76(-1.74%) |
Nov 06, 2015 | 43.58 | 43.72 | 42.98 | 43.54 | 396,208 | -0.07(-0.16%) |
Nov 05, 2015 | 43.49 | 43.85 | 43.12 | 43.61 | 740,700 | +0.04(+0.09%) |
Nov 04, 2015 | 43.90 | 44.31 | 43.51 | 43.57 | 541,265 | -0.23(-0.53%) |
Nov 03, 2015 | 43.48 | 43.89 | 43.15 | 43.80 | 848,611 | +0.34(+0.78%) |
Nov 02, 2015 | 42.65 | 43.59 | 42.58 | 43.46 | 763,785 | +0.78(+1.83%) |
Oct 30, 2015 | 42.15 | 42.80 | 41.99 | 42.68 | 978,302 | +0.57(+1.36%) |
Oct 29, 2015 | 41.82 | 42.23 | 41.79 | 42.10 | 741,609 | +0.22(+0.52%) |
Oct 28, 2015 | 40.50 | 41.98 | 40.25 | 41.89 | 1,434,408 | +1.38(+3.41%) |
Oct 27, 2015 | 40.52 | 40.79 | 39.55 | 40.51 | 1,530,631 | -0.04(-0.10%) |
Oct 26, 2015 | 40.66 | 40.83 | 40.18 | 40.55 | 1,636,022 | -0.10(-0.23%) |
Oct 23, 2015 | 40.85 | 40.96 | 40.51 | 40.64 | 909,070 | -0.08(-0.20%) |
Oct 22, 2015 | 40.33 | 41.21 | 40.13 | 40.72 | 1,144,566 | +0.71(+1.77%) |
Oct 21, 2015 | 40.66 | 40.81 | 39.96 | 40.02 | 660,677 | -0.56(-1.39%) |
Oct 20, 2015 | 39.94 | 40.72 | 39.71 | 40.58 | 1,183,682 | +0.54(+1.34%) |
Oct 19, 2015 | 40.43 | 40.66 | 39.70 | 40.04 | 1,484,321 | -0.60(-1.47%) |
Oct 16, 2015 | 41.46 | 41.47 | 40.25 | 40.64 | 956,093 | -1.14(-2.73%) |
Oct 15, 2015 | 42.14 | 42.21 | 41.44 | 41.79 | 465,343 | -0.20(-0.47%) |
Oct 14, 2015 | 42.33 | 42.51 | 41.90 | 41.98 | 1,386,452 | -0.31(-0.74%) |
Oct 13, 2015 | 42.83 | 43.29 | 42.23 | 42.30 | 895,288 | -1.18(-2.72%) |
Oct 12, 2015 | 43.89 | 43.89 | 43.25 | 43.48 | 464,167 | -0.37(-0.84%) |
Oct 09, 2015 | 44.16 | 44.38 | 43.65 | 43.85 | 314,405 | -0.34(-0.77%) |
Oct 08, 2015 | 43.46 | 44.35 | 43.42 | 44.19 | 414,564 | +0.64(+1.47%) |
Oct 07, 2015 | 43.46 | 44.16 | 43.36 | 43.55 | 711,952 | +0.40(+0.93%) |
Oct 06, 2015 | 42.45 | 43.27 | 42.29 | 43.15 | 869,633 | +0.71(+1.68%) |
Oct 05, 2015 | 41.59 | 42.52 | 41.36 | 42.43 | 937,099 | +0.90(+2.16%) |
Oct 02, 2015 | 40.36 | 41.63 | 40.20 | 41.53 | 553,651 | +0.69(+1.68%) |
Oct 01, 2015 | 41.55 | 41.84 | 40.66 | 40.85 | 723,686 | -0.65(-1.56%) |
Sep 30, 2015 | 41.96 | 42.45 | 41.05 | 41.49 | 666,423 | -0.18(-0.44%) |
Sep 29, 2015 | 41.74 | 42.10 | 41.44 | 41.68 | 471,757 | +0.01(+0.02%) |
Sep 28, 2015 | 42.04 | 42.15 | 41.63 | 41.67 | 346,546 | -0.61(-1.45%) |
Sep 25, 2015 | 42.68 | 43.65 | 42.20 | 42.28 | 654,842 | -0.08(-0.19%) |
Sep 24, 2015 | 42.41 | 42.60 | 41.91 | 42.36 | 474,505 | -0.45(-1.05%) |
Sep 23, 2015 | 43.44 | 43.51 | 42.63 | 42.81 | 379,087 | -0.56(-1.30%) |
Sep 22, 2015 | 43.32 | 43.82 | 43.04 | 43.38 | 815,656 | -0.41(-0.93%) |
Sep 21, 2015 | 43.72 | 44.22 | 43.63 | 43.78 | 748,650 | +0.22(+0.50%) |
Sep 18, 2015 | 44.84 | 44.97 | 43.49 | 43.57 | 1,303,871 | -1.75(-3.87%) |
Sep 17, 2015 | 46.14 | 46.33 | 45.20 | 45.32 | 417,059 | -0.84(-1.81%) |
Sep 16, 2015 | 45.57 | 46.25 | 45.44 | 46.16 | 393,080 | +0.61(+1.34%) |
Sep 15, 2015 | 44.85 | 45.62 | 44.63 | 45.54 | 362,517 | +0.82(+1.82%) |
Sep 14, 2015 | 45.27 | 45.44 | 44.35 | 44.73 | 688,024 | -0.55(-1.22%) |
Sep 11, 2015 | 45.28 | 45.54 | 44.87 | 45.28 | 386,715 | -0.25(-0.55%) |
Sep 10, 2015 | 45.62 | 45.91 | 45.33 | 45.53 | 296,291 | -0.14(-0.31%) |
Sep 09, 2015 | 46.15 | 46.35 | 45.59 | 45.67 | 452,679 | -0.05(-0.12%) |
Sep 08, 2015 | 45.44 | 45.81 | 45.11 | 45.73 | 757,566 | +0.92(+2.05%) |
Sep 04, 2015 | 45.24 | 44.81 | 44.81 | 44.81 | 586,429 | -0.89(-1.95%) |
Sep 03, 2015 | 45.80 | 46.10 | 45.51 | 45.70 | 765,687 | -0.12(-0.25%) |
Sep 02, 2015 | 45.32 | 45.84 | 45.23 | 45.82 | 408,041 | +0.92(+2.04%) |
Sep 01, 2015 | 45.37 | 45.57 | 44.84 | 44.90 | 716,237 | -1.12(-2.44%) |
Aug 31, 2015 | 45.65 | 46.27 | 45.24 | 46.02 | 509,704 | +0.16(+0.36%) |
Aug 28, 2015 | 45.56 | 46.10 | 45.54 | 45.86 | 443,542 | +0.27(+0.58%) |
Aug 27, 2015 | 45.18 | 45.93 | 44.68 | 45.59 | 697,363 | +0.87(+1.95%) |
Aug 26, 2015 | 45.00 | 45.08 | 44.38 | 44.72 | 585,110 | +0.50(+1.14%) |
Aug 25, 2015 | 45.78 | 45.91 | 44.14 | 44.22 | 620,040 | -0.82(-1.81%) |
Aug 24, 2015 | 44.41 | 46.52 | 43.85 | 45.03 | 855,191 | -1.54(-3.30%) |
Aug 21, 2015 | 46.86 | 47.33 | 46.53 | 46.57 | 563,491 | -0.63(-1.34%) |
Aug 20, 2015 | 47.82 | 47.97 | 47.18 | 47.20 | 539,844 | -1.09(-2.27%) |
Aug 19, 2015 | 48.69 | 48.77 | 48.00 | 48.30 | 289,253 | -0.67(-1.37%) |
Aug 18, 2015 | 48.60 | 49.04 | 48.60 | 48.97 | 475,980 | +0.29(+0.60%) |
Aug 17, 2015 | 48.55 | 48.88 | 48.28 | 48.68 | 437,866 | -0.01(-0.03%) |
Aug 14, 2015 | 48.15 | 48.95 | 48.12 | 48.69 | 352,663 | +0.62(+1.29%) |
Aug 13, 2015 | 48.13 | 48.26 | 47.86 | 48.07 | 387,243 | -0.29(-0.60%) |
Aug 12, 2015 | 47.41 | 48.51 | 47.22 | 48.37 | 700,581 | +0.54(+1.14%) |
Aug 11, 2015 | 48.14 | 48.14 | 47.71 | 47.82 | 397,930 | -0.75(-1.54%) |
Aug 10, 2015 | 47.69 | 48.60 | 47.68 | 48.57 | 426,143 | +1.15(+2.42%) |
Aug 07, 2015 | 47.60 | 47.67 | 47.24 | 47.42 | 390,654 | -0.14(-0.30%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.33 | 47.56 | 541,073 | -0.36(-0.75%) |
Aug 05, 2015 | 47.94 | 48.27 | 47.50 | 47.92 | 400,065 | +0.14(+0.30%) |
Aug 04, 2015 | 47.77 | 48.14 | 47.39 | 47.78 | 327,912 | +0.05(+0.10%) |
Aug 03, 2015 | 48.51 | 48.51 | 47.58 | 47.73 | 975,197 | -0.71(-1.47%) |
Jul 31, 2015 | 47.85 | 48.58 | 47.76 | 48.45 | 572,612 | +0.70(+1.47%) |
Jul 30, 2015 | 47.56 | 47.84 | 47.16 | 47.75 | 456,937 | +0.08(+0.17%) |
Jul 29, 2015 | 46.98 | 47.84 | 46.97 | 47.67 | 503,269 | +0.74(+1.58%) |
Jul 28, 2015 | 46.73 | 46.97 | 46.45 | 46.93 | 596,471 | +0.38(+0.82%) |
Jul 27, 2015 | 46.27 | 46.57 | 46.14 | 46.54 | 837,503 | -0.04(-0.09%) |
Jul 24, 2015 | 47.37 | 47.56 | 46.54 | 46.59 | 747,878 | -0.88(-1.85%) |
Jul 23, 2015 | 47.61 | 47.67 | 47.36 | 47.46 | 1,098,476 | -0.18(-0.37%) |
Jul 22, 2015 | 47.63 | 48.17 | 47.57 | 47.64 | 661,927 | -0.07(-0.16%) |
Jul 21, 2015 | 47.95 | 48.25 | 47.59 | 47.71 | 739,891 | -0.15(-0.31%) |
Jul 20, 2015 | 47.80 | 48.11 | 47.61 | 47.86 | 389,291 | +0.05(+0.11%) |
Jul 17, 2015 | 47.69 | 47.88 | 47.29 | 47.81 | 1,036,111 | +0.07(+0.14%) |
Jul 16, 2015 | 47.88 | 48.12 | 47.59 | 47.74 | 455,701 | +0.11(+0.23%) |
Jul 15, 2015 | 47.84 | 48.08 | 47.54 | 47.63 | 851,529 | -0.24(-0.50%) |
Jul 14, 2015 | 48.27 | 48.45 | 47.85 | 47.87 | 573,598 | -0.50(-1.04%) |
Jul 13, 2015 | 48.04 | 48.40 | 47.67 | 48.37 | 894,436 | +0.58(+1.21%) |
Jul 10, 2015 | 48.94 | 49.08 | 47.79 | 47.80 | 1,053,140 | -0.50(-1.03%) |
Jul 09, 2015 | 48.22 | 48.52 | 48.04 | 48.29 | 1,231,593 | +0.43(+0.89%) |
Jul 08, 2015 | 46.99 | 48.62 | 46.74 | 47.87 | 2,051,344 | +0.48(+1.01%) |
Jul 07, 2015 | 48.26 | 48.95 | 46.74 | 47.39 | 3,513,287 | +1.43(+3.10%) |
Jul 06, 2015 | 45.84 | 46.28 | 45.57 | 45.96 | 1,272,221 | -0.33(-0.72%) |
Jul 02, 2015 | 46.78 | 46.29 | 46.29 | 46.29 | 938,808 | -0.36(-0.77%) |
Jul 01, 2015 | 47.34 | 47.35 | 46.40 | 46.65 | 1,087,698 | -0.52(-1.10%) |
Jun 30, 2015 | 47.38 | 47.39 | 47.03 | 47.17 | 1,448,433 | +0.12(+0.26%) |
Jun 29, 2015 | 47.61 | 47.76 | 47.03 | 47.05 | 1,385,730 | -0.89(-1.85%) |
Jun 26, 2015 | 47.32 | 48.08 | 47.32 | 47.93 | 1,476,339 | +0.72(+1.52%) |
Jun 25, 2015 | 47.68 | 47.68 | 47.22 | 47.22 | 558,541 | -0.30(-0.64%) |
Jun 24, 2015 | 47.49 | 47.64 | 47.19 | 47.52 | 642,426 | +0.03(+0.06%) |
Jun 23, 2015 | 47.30 | 47.53 | 47.30 | 47.49 | 571,438 | +0.30(+0.63%) |
Jun 22, 2015 | 47.55 | 47.55 | 46.99 | 47.20 | 757,092 | -0.08(-0.17%) |
Jun 19, 2015 | 47.49 | 47.72 | 47.26 | 47.28 | 652,580 | -0.24(-0.51%) |
Jun 18, 2015 | 47.51 | 47.61 | 47.20 | 47.52 | 716,951 | +0.07(+0.16%) |
Jun 17, 2015 | 47.60 | 47.70 | 47.27 | 47.45 | 362,977 | +0.00(+0.00%) |
Jun 16, 2015 | 47.32 | 47.53 | 47.26 | 47.45 | 342,414 | -0.03(-0.07%) |
Jun 15, 2015 | 47.62 | 47.81 | 47.24 | 47.48 | 255,936 | -0.65(-1.35%) |
Jun 12, 2015 | 48.33 | 48.45 | 47.90 | 48.13 | 337,012 | -0.23(-0.48%) |
Jun 11, 2015 | 48.26 | 48.37 | 47.80 | 48.36 | 421,579 | +0.25(+0.52%) |
Jun 10, 2015 | 48.12 | 48.51 | 47.97 | 48.11 | 435,126 | +0.33(+0.69%) |
Jun 09, 2015 | 47.76 | 48.10 | 47.65 | 47.78 | 427,420 | +0.06(+0.13%) |
Jun 08, 2015 | 48.09 | 48.26 | 47.47 | 47.72 | 581,935 | -0.45(-0.93%) |
Jun 05, 2015 | 47.84 | 48.22 | 47.35 | 48.16 | 362,947 | +0.32(+0.68%) |
Jun 04, 2015 | 48.20 | 48.36 | 47.78 | 47.84 | 366,471 | -0.53(-1.09%) |
Jun 03, 2015 | 47.45 | 48.44 | 47.29 | 48.37 | 612,692 | +0.95(+2.00%) |
Jun 02, 2015 | 46.98 | 47.85 | 46.96 | 47.42 | 430,434 | +0.34(+0.72%) |