Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.86 | 38.33 | 37.38 | 37.92 | 1,874,771 | +0.13(+0.35%) |
Feb 26, 2016 | 37.45 | 38.16 | 37.31 | 37.79 | 2,450,456 | +0.68(+1.83%) |
Feb 25, 2016 | 37.00 | 37.38 | 36.56 | 37.11 | 1,600,460 | +0.13(+0.36%) |
Feb 24, 2016 | 35.48 | 37.06 | 35.22 | 36.98 | 2,849,122 | +1.15(+3.21%) |
Feb 23, 2016 | 35.60 | 35.89 | 35.12 | 35.83 | 2,221,498 | +0.08(+0.22%) |
Feb 22, 2016 | 35.86 | 36.00 | 35.37 | 35.75 | 2,057,668 | +0.45(+1.26%) |
Feb 19, 2016 | 36.78 | 36.78 | 34.66 | 35.30 | 3,497,764 | -1.57(-4.26%) |
Feb 18, 2016 | 37.72 | 37.85 | 36.58 | 36.88 | 2,111,297 | -0.63(-1.67%) |
Feb 17, 2016 | 37.40 | 37.94 | 37.29 | 37.50 | 1,127,548 | +0.45(+1.20%) |
Feb 16, 2016 | 36.86 | 37.35 | 36.53 | 37.06 | 2,150,087 | +0.62(+1.70%) |
Feb 12, 2016 | 36.64 | 36.44 | 36.44 | 36.44 | 2,803,269 | +0.41(+1.15%) |
Feb 11, 2016 | 37.50 | 37.86 | 35.84 | 36.02 | 2,888,071 | -2.15(-5.63%) |
Feb 10, 2016 | 38.71 | 39.26 | 37.81 | 38.17 | 1,734,657 | -0.80(-2.05%) |
Feb 09, 2016 | 38.40 | 39.16 | 38.02 | 38.97 | 2,209,615 | +0.09(+0.22%) |
Feb 08, 2016 | 39.10 | 39.14 | 38.23 | 38.89 | 2,050,737 | -0.71(-1.80%) |
Feb 05, 2016 | 39.44 | 40.01 | 39.10 | 39.60 | 1,627,746 | +0.16(+0.40%) |
Feb 04, 2016 | 38.54 | 39.51 | 38.26 | 39.44 | 2,193,402 | +0.80(+2.06%) |
Feb 03, 2016 | 39.44 | 39.79 | 37.71 | 38.64 | 1,637,298 | -0.38(-0.98%) |
Feb 02, 2016 | 39.32 | 39.34 | 38.49 | 39.03 | 1,703,908 | -0.86(-2.16%) |
Feb 01, 2016 | 39.21 | 40.05 | 38.26 | 39.89 | 1,960,077 | +0.14(+0.35%) |
Jan 29, 2016 | 38.32 | 39.75 | 37.76 | 39.75 | 2,177,207 | +1.52(+3.99%) |
Jan 28, 2016 | 39.40 | 39.52 | 37.95 | 38.22 | 1,677,232 | -0.72(-1.85%) |
Jan 27, 2016 | 38.68 | 39.99 | 38.53 | 38.94 | 3,308,526 | +0.08(+0.20%) |
Jan 26, 2016 | 39.00 | 40.81 | 38.10 | 38.86 | 5,062,280 | -0.38(-0.98%) |
Jan 25, 2016 | 41.73 | 42.08 | 39.02 | 39.25 | 4,814,847 | -5.84(-12.96%) |
Jan 22, 2016 | 44.63 | 45.47 | 44.22 | 45.09 | 2,140,670 | +1.34(+3.06%) |
Jan 21, 2016 | 44.49 | 45.17 | 43.66 | 43.75 | 1,660,635 | -0.81(-1.81%) |
Jan 20, 2016 | 44.11 | 45.06 | 42.23 | 44.56 | 1,418,550 | -0.28(-0.63%) |
Jan 19, 2016 | 46.24 | 46.33 | 44.23 | 44.84 | 1,040,920 | -0.88(-1.92%) |
Jan 15, 2016 | 44.16 | 45.71 | 45.71 | 45.71 | 1,846,167 | +0.23(+0.52%) |
Jan 14, 2016 | 45.34 | 45.80 | 44.45 | 45.48 | 878,835 | +0.40(+0.88%) |
Jan 13, 2016 | 46.62 | 47.02 | 45.05 | 45.08 | 1,268,930 | -1.45(-3.11%) |
Jan 12, 2016 | 47.10 | 47.60 | 45.67 | 46.53 | 1,194,700 | +0.00(+0.00%) |
Jan 11, 2016 | 45.78 | 46.95 | 45.69 | 46.53 | 1,925,343 | +0.99(+2.16%) |
Jan 08, 2016 | 47.16 | 47.68 | 45.52 | 45.54 | 1,938,545 | -0.98(-2.10%) |
Jan 07, 2016 | 46.73 | 47.34 | 46.18 | 46.52 | 1,370,302 | -1.13(-2.36%) |
Jan 06, 2016 | 47.94 | 48.32 | 47.23 | 47.64 | 1,080,431 | -1.06(-2.18%) |
Jan 05, 2016 | 48.75 | 49.00 | 48.32 | 48.71 | 952,564 | -0.05(-0.10%) |
Jan 04, 2016 | 48.49 | 48.91 | 48.05 | 48.75 | 995,870 | -0.55(-1.11%) |
Dec 31, 2015 | 49.75 | 49.30 | 49.30 | 49.30 | 941,371 | -0.74(-1.48%) |
Dec 30, 2015 | 49.87 | 50.43 | 49.65 | 50.04 | 833,568 | +0.05(+0.09%) |
Dec 29, 2015 | 50.76 | 50.83 | 49.89 | 50.00 | 971,456 | -0.34(-0.67%) |
Dec 28, 2015 | 50.26 | 50.37 | 49.63 | 50.33 | 638,479 | +0.05(+0.11%) |
Dec 24, 2015 | 49.85 | 50.28 | 50.28 | 50.28 | 455,147 | +0.36(+0.72%) |
Dec 23, 2015 | 48.77 | 49.96 | 48.53 | 49.92 | 1,188,137 | +1.32(+2.72%) |
Dec 22, 2015 | 47.15 | 48.66 | 47.09 | 48.60 | 1,686,795 | +1.38(+2.92%) |
Dec 21, 2015 | 46.85 | 47.40 | 46.32 | 47.22 | 1,411,169 | +0.82(+1.77%) |
Dec 18, 2015 | 47.67 | 47.94 | 46.31 | 46.40 | 3,163,397 | -1.63(-3.39%) |
Dec 17, 2015 | 50.09 | 50.61 | 47.93 | 48.02 | 1,581,018 | -2.40(-4.76%) |
Dec 16, 2015 | 50.19 | 50.64 | 49.82 | 50.43 | 896,041 | +0.65(+1.31%) |
Dec 15, 2015 | 49.92 | 50.14 | 49.29 | 49.78 | 772,044 | +0.33(+0.67%) |
Dec 14, 2015 | 50.52 | 50.55 | 49.07 | 49.44 | 938,689 | -1.01(-2.00%) |
Dec 11, 2015 | 50.35 | 50.91 | 49.96 | 50.45 | 838,182 | -0.12(-0.25%) |
Dec 10, 2015 | 50.95 | 51.43 | 50.38 | 50.57 | 912,668 | -0.42(-0.82%) |
Dec 09, 2015 | 50.43 | 51.70 | 50.38 | 50.99 | 776,090 | +0.11(+0.21%) |
Dec 08, 2015 | 51.16 | 51.35 | 50.71 | 50.88 | 657,801 | -0.99(-1.91%) |
Dec 07, 2015 | 51.70 | 51.95 | 51.15 | 51.88 | 482,641 | -0.11(-0.21%) |
Dec 04, 2015 | 51.78 | 52.29 | 51.51 | 51.98 | 637,559 | +0.23(+0.45%) |
Dec 03, 2015 | 52.51 | 52.63 | 51.33 | 51.75 | 1,000,058 | -0.53(-1.02%) |
Dec 02, 2015 | 53.19 | 53.33 | 52.21 | 52.29 | 843,156 | -1.08(-2.02%) |
Dec 01, 2015 | 52.80 | 53.58 | 52.71 | 53.36 | 746,848 | +0.67(+1.26%) |
Nov 30, 2015 | 52.68 | 53.09 | 52.50 | 52.70 | 1,021,906 | -0.01(-0.01%) |
Nov 27, 2015 | 52.50 | 52.87 | 52.06 | 52.71 | 273,446 | +0.46(+0.88%) |
Nov 25, 2015 | 52.64 | 52.25 | 52.25 | 52.25 | 643,413 | -0.75(-1.42%) |
Nov 24, 2015 | 52.05 | 53.31 | 51.69 | 53.00 | 1,511,769 | +0.86(+1.65%) |
Nov 23, 2015 | 52.12 | 52.65 | 51.92 | 52.14 | 762,013 | -0.01(-0.01%) |
Nov 20, 2015 | 51.72 | 52.16 | 51.59 | 52.15 | 882,771 | +0.63(+1.22%) |
Nov 19, 2015 | 51.06 | 51.71 | 50.68 | 51.52 | 1,065,043 | +0.65(+1.28%) |
Nov 18, 2015 | 49.30 | 50.92 | 49.22 | 50.87 | 1,019,072 | +1.75(+3.57%) |
Nov 17, 2015 | 50.23 | 50.99 | 49.01 | 49.12 | 1,497,346 | -0.88(-1.77%) |
Nov 16, 2015 | 50.23 | 50.45 | 49.43 | 50.00 | 1,045,418 | -0.33(-0.65%) |
Nov 13, 2015 | 49.99 | 50.81 | 49.87 | 50.33 | 822,736 | +0.26(+0.51%) |
Nov 12, 2015 | 51.45 | 51.54 | 50.04 | 50.07 | 623,918 | -1.78(-3.44%) |
Nov 11, 2015 | 51.44 | 52.32 | 51.35 | 51.85 | 795,956 | +0.50(+0.98%) |
Nov 10, 2015 | 51.33 | 51.91 | 50.54 | 51.35 | 1,029,452 | -0.18(-0.35%) |
Nov 09, 2015 | 52.05 | 52.17 | 50.86 | 51.53 | 641,937 | -0.42(-0.81%) |
Nov 06, 2015 | 52.08 | 52.27 | 51.35 | 51.95 | 1,041,920 | -0.14(-0.27%) |
Nov 05, 2015 | 52.19 | 52.52 | 51.71 | 52.09 | 955,242 | -0.10(-0.19%) |
Nov 04, 2015 | 52.40 | 52.92 | 51.93 | 52.19 | 1,202,008 | +0.02(+0.03%) |
Nov 03, 2015 | 53.41 | 53.41 | 52.01 | 52.17 | 1,191,108 | -1.43(-2.66%) |
Nov 02, 2015 | 53.18 | 53.90 | 53.01 | 53.60 | 1,157,843 | +0.54(+1.02%) |
Oct 30, 2015 | 52.76 | 53.64 | 52.54 | 53.05 | 1,049,057 | +0.32(+0.60%) |
Oct 29, 2015 | 52.37 | 53.07 | 52.03 | 52.74 | 1,003,261 | +0.32(+0.61%) |
Oct 28, 2015 | 52.16 | 52.76 | 51.51 | 52.42 | 1,291,699 | +0.50(+0.96%) |
Oct 27, 2015 | 51.88 | 52.34 | 50.86 | 51.92 | 1,662,855 | -0.36(-0.70%) |
Oct 26, 2015 | 51.53 | 52.62 | 51.45 | 52.29 | 1,313,466 | +0.64(+1.25%) |
Oct 23, 2015 | 50.57 | 52.06 | 50.19 | 51.64 | 2,394,417 | +1.40(+2.78%) |
Oct 22, 2015 | 50.06 | 50.42 | 49.52 | 50.25 | 1,274,634 | +0.41(+0.82%) |
Oct 21, 2015 | 50.28 | 51.62 | 48.94 | 49.84 | 3,820,103 | -3.04(-5.75%) |
Oct 20, 2015 | 53.50 | 53.95 | 52.74 | 52.88 | 1,229,473 | -0.64(-1.20%) |
Oct 19, 2015 | 53.57 | 53.70 | 52.64 | 53.52 | 1,306,411 | -0.22(-0.42%) |
Oct 16, 2015 | 53.56 | 53.82 | 53.15 | 53.74 | 1,046,343 | +0.34(+0.64%) |
Oct 15, 2015 | 53.24 | 53.68 | 53.02 | 53.40 | 938,493 | +0.12(+0.23%) |
Oct 14, 2015 | 52.78 | 53.71 | 52.64 | 53.28 | 899,233 | +0.52(+0.98%) |
Oct 13, 2015 | 52.82 | 53.71 | 52.62 | 52.76 | 897,202 | -0.35(-0.66%) |
Oct 12, 2015 | 53.75 | 53.75 | 51.61 | 53.11 | 1,432,751 | -0.93(-1.72%) |
Oct 09, 2015 | 51.10 | 54.29 | 50.53 | 54.04 | 3,178,847 | +3.64(+7.21%) |
Oct 08, 2015 | 49.59 | 50.64 | 49.33 | 50.40 | 803,008 | +0.78(+1.58%) |
Oct 07, 2015 | 49.20 | 49.93 | 48.97 | 49.62 | 851,733 | +0.92(+1.89%) |
Oct 06, 2015 | 49.12 | 49.31 | 48.44 | 48.70 | 694,192 | -0.62(-1.26%) |
Oct 05, 2015 | 48.92 | 49.59 | 48.49 | 49.32 | 810,606 | +0.85(+1.76%) |
Oct 02, 2015 | 47.01 | 48.54 | 46.67 | 48.47 | 1,404,418 | +1.00(+2.11%) |
Oct 01, 2015 | 46.83 | 48.61 | 46.15 | 47.47 | 1,194,498 | +0.84(+1.80%) |
Sep 30, 2015 | 46.64 | 47.08 | 46.05 | 46.63 | 1,116,396 | +0.52(+1.13%) |
Sep 29, 2015 | 45.92 | 46.35 | 45.18 | 46.11 | 1,023,895 | +0.12(+0.25%) |
Sep 28, 2015 | 47.27 | 47.35 | 45.88 | 45.99 | 879,659 | -1.52(-3.20%) |
Sep 25, 2015 | 47.74 | 48.01 | 47.29 | 47.51 | 797,213 | +0.23(+0.49%) |
Sep 24, 2015 | 47.99 | 48.06 | 46.55 | 47.28 | 1,026,358 | -1.14(-2.35%) |
Sep 23, 2015 | 48.82 | 48.91 | 48.18 | 48.42 | 624,697 | -0.26(-0.54%) |
Sep 22, 2015 | 49.06 | 49.58 | 48.45 | 48.68 | 942,303 | -1.05(-2.10%) |
Sep 21, 2015 | 50.04 | 50.84 | 49.60 | 49.73 | 811,576 | -0.06(-0.12%) |
Sep 18, 2015 | 50.15 | 50.58 | 49.68 | 49.79 | 1,447,979 | -0.98(-1.92%) |
Sep 17, 2015 | 51.26 | 51.64 | 50.64 | 50.77 | 1,042,089 | -0.52(-1.01%) |
Sep 16, 2015 | 51.34 | 51.69 | 51.10 | 51.29 | 901,822 | -0.05(-0.09%) |
Sep 15, 2015 | 50.47 | 51.66 | 50.47 | 51.33 | 1,319,023 | +0.31(+0.61%) |
Sep 14, 2015 | 50.73 | 51.17 | 50.53 | 51.02 | 1,037,198 | +0.23(+0.46%) |
Sep 11, 2015 | 50.38 | 51.09 | 50.38 | 50.79 | 1,119,095 | +0.20(+0.40%) |
Sep 10, 2015 | 50.34 | 50.92 | 50.15 | 50.59 | 1,222,747 | +0.31(+0.61%) |
Sep 09, 2015 | 51.25 | 51.41 | 50.14 | 50.28 | 754,466 | -0.58(-1.15%) |
Sep 08, 2015 | 50.57 | 50.87 | 49.89 | 50.87 | 715,341 | +1.24(+2.49%) |
Sep 04, 2015 | 49.78 | 49.63 | 49.63 | 49.63 | 452,506 | -0.71(-1.42%) |
Sep 03, 2015 | 50.42 | 51.16 | 50.17 | 50.34 | 818,683 | -0.03(-0.06%) |
Sep 02, 2015 | 50.59 | 51.24 | 49.66 | 50.37 | 972,296 | +0.40(+0.80%) |
Sep 01, 2015 | 50.94 | 51.14 | 49.84 | 49.97 | 1,347,569 | -1.61(-3.11%) |
Aug 31, 2015 | 51.80 | 52.52 | 51.24 | 51.58 | 1,457,442 | -0.28(-0.55%) |
Aug 28, 2015 | 50.94 | 52.04 | 50.76 | 51.87 | 1,346,756 | +0.91(+1.78%) |
Aug 27, 2015 | 50.27 | 51.40 | 50.03 | 50.96 | 1,682,932 | +1.39(+2.81%) |
Aug 26, 2015 | 49.50 | 50.44 | 47.82 | 49.57 | 2,545,403 | +0.52(+1.07%) |
Aug 25, 2015 | 52.50 | 52.50 | 49.01 | 49.04 | 2,285,727 | -1.99(-3.90%) |
Aug 24, 2015 | 53.16 | 53.16 | 49.73 | 51.04 | 1,639,238 | -2.71(-5.03%) |
Aug 21, 2015 | 54.24 | 54.49 | 53.53 | 53.74 | 1,470,252 | -0.95(-1.73%) |
Aug 20, 2015 | 55.15 | 55.21 | 54.53 | 54.69 | 1,118,433 | -0.98(-1.77%) |
Aug 19, 2015 | 55.85 | 56.02 | 55.11 | 55.67 | 594,367 | -0.37(-0.66%) |
Aug 18, 2015 | 56.15 | 56.31 | 55.81 | 56.04 | 480,460 | -0.35(-0.63%) |
Aug 17, 2015 | 55.86 | 56.57 | 55.72 | 56.39 | 645,643 | +0.13(+0.23%) |
Aug 14, 2015 | 55.18 | 56.38 | 55.12 | 56.26 | 911,146 | +0.84(+1.51%) |
Aug 13, 2015 | 55.22 | 55.82 | 54.87 | 55.42 | 958,683 | +0.22(+0.40%) |
Aug 12, 2015 | 55.09 | 55.32 | 54.26 | 55.20 | 953,363 | -0.49(-0.88%) |
Aug 11, 2015 | 55.47 | 55.83 | 54.94 | 55.69 | 1,187,866 | +0.02(+0.03%) |
Aug 10, 2015 | 54.89 | 55.79 | 54.40 | 55.68 | 1,305,017 | +0.91(+1.67%) |
Aug 07, 2015 | 54.29 | 54.78 | 53.98 | 54.76 | 1,067,261 | +0.49(+0.91%) |
Aug 06, 2015 | 54.18 | 54.33 | 53.43 | 54.27 | 980,188 | -0.08(-0.14%) |
Aug 05, 2015 | 54.11 | 54.58 | 53.79 | 54.35 | 766,389 | +0.30(+0.55%) |
Aug 04, 2015 | 53.63 | 54.47 | 53.63 | 54.05 | 531,383 | +0.22(+0.40%) |
Aug 03, 2015 | 54.40 | 54.55 | 53.45 | 53.83 | 703,412 | -0.58(-1.06%) |
Jul 31, 2015 | 54.46 | 54.72 | 54.13 | 54.41 | 1,004,160 | +0.05(+0.08%) |
Jul 30, 2015 | 54.44 | 54.53 | 54.06 | 54.36 | 1,433,593 | -0.06(-0.11%) |
Jul 29, 2015 | 53.56 | 54.56 | 53.26 | 54.43 | 1,387,135 | +0.75(+1.39%) |
Jul 28, 2015 | 53.41 | 53.90 | 53.05 | 53.68 | 1,054,109 | +0.52(+0.98%) |
Jul 27, 2015 | 53.30 | 53.47 | 52.74 | 53.16 | 1,139,009 | -0.23(-0.43%) |
Jul 24, 2015 | 53.66 | 53.76 | 53.23 | 53.39 | 1,802,744 | -0.17(-0.32%) |
Jul 23, 2015 | 54.87 | 54.87 | 53.47 | 53.56 | 1,985,673 | -0.93(-1.71%) |
Jul 22, 2015 | 55.36 | 55.61 | 53.07 | 54.49 | 5,370,175 | +4.16(+8.26%) |
Jul 21, 2015 | 50.61 | 50.80 | 50.16 | 50.33 | 1,269,168 | -0.49(-0.97%) |
Jul 20, 2015 | 50.19 | 51.19 | 50.19 | 50.82 | 1,813,293 | +0.49(+0.98%) |
Jul 17, 2015 | 50.57 | 50.70 | 50.15 | 50.33 | 1,410,654 | -0.43(-0.85%) |
Jul 16, 2015 | 49.54 | 50.91 | 49.50 | 50.76 | 2,657,204 | +1.61(+3.27%) |
Jul 15, 2015 | 49.58 | 49.84 | 48.85 | 49.15 | 1,142,152 | -0.39(-0.79%) |
Jul 14, 2015 | 49.23 | 49.67 | 49.11 | 49.54 | 1,109,396 | +0.44(+0.89%) |
Jul 13, 2015 | 48.89 | 49.18 | 48.44 | 49.11 | 1,087,541 | +0.70(+1.45%) |
Jul 10, 2015 | 48.45 | 48.75 | 47.91 | 48.41 | 1,879,507 | +0.42(+0.88%) |
Jul 09, 2015 | 48.57 | 48.97 | 47.81 | 47.98 | 1,219,406 | -0.17(-0.35%) |
Jul 08, 2015 | 48.90 | 49.14 | 48.11 | 48.15 | 1,198,595 | -1.15(-2.32%) |
Jul 07, 2015 | 48.71 | 49.35 | 48.30 | 49.30 | 1,026,876 | +0.54(+1.10%) |
Jul 06, 2015 | 48.79 | 49.31 | 48.51 | 48.76 | 933,799 | -0.30(-0.61%) |
Jul 02, 2015 | 49.12 | 49.06 | 49.06 | 49.06 | 1,018,073 | -0.03(-0.06%) |
Jul 01, 2015 | 48.65 | 49.35 | 48.38 | 49.09 | 1,780,073 | +1.06(+2.21%) |
Jun 30, 2015 | 48.65 | 48.88 | 48.02 | 48.03 | 2,587,938 | -0.06(-0.13%) |
Jun 29, 2015 | 48.67 | 49.25 | 48.08 | 48.09 | 2,354,182 | -0.95(-1.94%) |
Jun 26, 2015 | 50.27 | 50.38 | 48.93 | 49.04 | 2,505,939 | -1.05(-2.09%) |
Jun 25, 2015 | 50.84 | 50.93 | 50.04 | 50.09 | 1,457,698 | -0.55(-1.09%) |
Jun 24, 2015 | 51.19 | 51.51 | 50.63 | 50.64 | 1,170,246 | -0.70(-1.36%) |
Jun 23, 2015 | 51.40 | 51.88 | 51.14 | 51.34 | 1,602,029 | -0.09(-0.18%) |
Jun 22, 2015 | 52.65 | 53.04 | 51.11 | 51.44 | 3,857,166 | -1.75(-3.29%) |
Jun 19, 2015 | 52.76 | 53.33 | 52.65 | 53.19 | 1,846,834 | +0.53(+1.01%) |
Jun 18, 2015 | 52.39 | 52.66 | 52.24 | 52.66 | 968,417 | +0.38(+0.74%) |
Jun 17, 2015 | 51.76 | 52.27 | 51.64 | 52.27 | 1,051,923 | +0.67(+1.30%) |
Jun 16, 2015 | 51.34 | 51.80 | 51.24 | 51.60 | 924,533 | +0.26(+0.51%) |
Jun 15, 2015 | 51.56 | 51.89 | 51.24 | 51.34 | 842,581 | -0.66(-1.27%) |
Jun 12, 2015 | 52.16 | 52.31 | 51.81 | 52.00 | 646,377 | -0.31(-0.59%) |
Jun 11, 2015 | 51.87 | 52.36 | 51.87 | 52.31 | 932,549 | +0.68(+1.31%) |
Jun 10, 2015 | 51.41 | 51.87 | 51.28 | 51.64 | 771,211 | +0.47(+0.91%) |
Jun 09, 2015 | 51.57 | 51.64 | 51.13 | 51.17 | 729,972 | -0.52(-1.00%) |
Jun 08, 2015 | 52.16 | 52.37 | 51.67 | 51.69 | 695,351 | -0.56(-1.07%) |
Jun 05, 2015 | 51.79 | 52.28 | 51.49 | 52.24 | 1,198,836 | +0.27(+0.53%) |
Jun 04, 2015 | 51.64 | 52.03 | 51.51 | 51.97 | 1,478,044 | -0.25(-0.48%) |
Jun 03, 2015 | 51.85 | 52.46 | 51.70 | 52.22 | 876,997 | +0.22(+0.43%) |
Jun 02, 2015 | 51.91 | 52.08 | 51.60 | 52.00 | 1,466,726 | -0.02(-0.04%) |
Jun 01, 2015 | 52.92 | 53.00 | 51.38 | 52.02 | 1,878,035 | -0.72(-1.36%) |
May 29, 2015 | 53.69 | 53.81 | 52.29 | 52.74 | 5,247,061 | -1.01(-1.87%) |
May 28, 2015 | 53.68 | 54.08 | 53.38 | 53.75 | 979,418 | -0.09(-0.17%) |
May 27, 2015 | 53.46 | 53.87 | 53.21 | 53.84 | 1,471,146 | +0.41(+0.77%) |
May 26, 2015 | 53.77 | 54.07 | 53.20 | 53.43 | 1,884,186 | -0.41(-0.76%) |
May 22, 2015 | 53.82 | 53.84 | 53.84 | 53.84 | 977,088 | -0.27(-0.49%) |
May 21, 2015 | 54.11 | 54.38 | 54.11 | 54.11 | 936,890 | +0.04(+0.07%) |
May 20, 2015 | 53.88 | 54.13 | 53.63 | 54.07 | 1,119,304 | +0.41(+0.77%) |
May 19, 2015 | 53.96 | 54.02 | 53.51 | 53.66 | 817,896 | -0.25(-0.47%) |
May 18, 2015 | 53.34 | 54.00 | 53.18 | 53.91 | 1,248,519 | +0.13(+0.24%) |
May 15, 2015 | 53.75 | 53.96 | 53.02 | 53.78 | 1,038,287 | -0.11(-0.21%) |
May 14, 2015 | 53.65 | 53.99 | 53.38 | 53.89 | 1,016,041 | +0.81(+1.52%) |
May 13, 2015 | 53.02 | 53.38 | 52.74 | 53.08 | 1,510,839 | +0.56(+1.06%) |
May 12, 2015 | 52.87 | 52.92 | 52.40 | 52.53 | 790,189 | -0.56(-1.05%) |
May 11, 2015 | 52.99 | 53.30 | 52.82 | 53.08 | 653,241 | -0.22(-0.41%) |
May 08, 2015 | 53.18 | 53.71 | 52.76 | 53.30 | 1,090,772 | +0.55(+1.04%) |
May 07, 2015 | 52.63 | 53.08 | 52.47 | 52.76 | 1,186,516 | +0.14(+0.26%) |
May 06, 2015 | 51.89 | 52.76 | 51.26 | 52.62 | 2,253,028 | +0.76(+1.47%) |
May 05, 2015 | 53.52 | 53.52 | 51.44 | 51.86 | 4,206,617 | -1.64(-3.06%) |
May 04, 2015 | 53.18 | 53.69 | 53.08 | 53.50 | 1,016,652 | +0.23(+0.43%) |
May 01, 2015 | 52.84 | 53.60 | 52.84 | 53.27 | 934,770 | +0.52(+0.98%) |
Apr 30, 2015 | 52.04 | 53.09 | 51.92 | 52.75 | 1,846,141 | +0.50(+0.96%) |
Apr 29, 2015 | 51.89 | 52.39 | 51.38 | 52.24 | 2,408,189 | +0.16(+0.31%) |
Apr 28, 2015 | 52.91 | 52.92 | 51.97 | 52.08 | 3,170,015 | -0.78(-1.47%) |
Apr 27, 2015 | 53.51 | 53.79 | 52.78 | 52.86 | 1,373,522 | -0.50(-0.94%) |
Apr 24, 2015 | 53.41 | 53.62 | 53.21 | 53.37 | 2,236,727 | -0.03(-0.06%) |
Apr 23, 2015 | 53.54 | 54.12 | 53.30 | 53.40 | 2,148,683 | -0.49(-0.91%) |
Apr 22, 2015 | 53.56 | 55.42 | 52.84 | 53.88 | 6,663,518 | +1.27(+2.41%) |
Apr 21, 2015 | 55.26 | 55.26 | 52.17 | 52.62 | 8,174,774 | -6.10(-10.39%) |
Apr 20, 2015 | 58.75 | 58.93 | 58.24 | 58.72 | 1,389,757 | +0.20(+0.34%) |
Apr 17, 2015 | 58.52 | 58.65 | 58.14 | 58.52 | 934,717 | -0.30(-0.52%) |
Apr 16, 2015 | 58.11 | 58.95 | 58.03 | 58.82 | 1,229,628 | +0.41(+0.70%) |
Apr 15, 2015 | 58.75 | 59.15 | 58.38 | 58.41 | 1,050,843 | -0.21(-0.36%) |
Apr 14, 2015 | 59.84 | 59.89 | 58.18 | 58.63 | 1,016,001 | -1.22(-2.04%) |
Apr 13, 2015 | 60.19 | 60.21 | 59.73 | 59.85 | 496,686 | -0.19(-0.32%) |
Apr 10, 2015 | 59.54 | 60.14 | 59.40 | 60.04 | 769,423 | +0.36(+0.60%) |
Apr 09, 2015 | 59.56 | 60.17 | 59.50 | 59.68 | 996,408 | -0.05(-0.08%) |
Apr 08, 2015 | 58.34 | 59.72 | 57.96 | 59.72 | 971,464 | +1.38(+2.37%) |
Apr 07, 2015 | 58.79 | 58.95 | 58.31 | 58.34 | 714,633 | -0.54(-0.92%) |
Apr 06, 2015 | 57.86 | 59.01 | 57.76 | 58.89 | 798,085 | +0.76(+1.31%) |
Apr 02, 2015 | 58.60 | 58.12 | 58.12 | 58.12 | 1,177,254 | -0.42(-0.72%) |
Apr 01, 2015 | 59.37 | 59.43 | 58.02 | 58.54 | 1,120,923 | -1.07(-1.79%) |
Mar 31, 2015 | 59.63 | 60.04 | 59.46 | 59.61 | 1,029,343 | -0.50(-0.84%) |
Mar 30, 2015 | 59.54 | 60.31 | 59.44 | 60.11 | 994,685 | +0.81(+1.36%) |
Mar 27, 2015 | 58.69 | 59.37 | 58.69 | 59.30 | 872,405 | +0.34(+0.58%) |
Mar 26, 2015 | 58.39 | 59.09 | 57.95 | 58.96 | 670,615 | +0.50(+0.86%) |
Mar 25, 2015 | 60.08 | 60.20 | 58.33 | 58.46 | 999,485 | -1.58(-2.63%) |
Mar 24, 2015 | 59.91 | 60.48 | 59.68 | 60.04 | 747,040 | -0.14(-0.24%) |
Mar 23, 2015 | 61.86 | 61.94 | 60.15 | 60.18 | 1,084,826 | -1.46(-2.37%) |
Mar 20, 2015 | 60.46 | 61.76 | 60.01 | 61.65 | 1,844,382 | +1.39(+2.30%) |
Mar 19, 2015 | 60.53 | 60.81 | 59.76 | 60.26 | 636,282 | -0.47(-0.78%) |
Mar 18, 2015 | 59.45 | 60.94 | 59.16 | 60.73 | 1,006,262 | +1.28(+2.15%) |
Mar 17, 2015 | 59.57 | 60.08 | 58.85 | 59.45 | 967,071 | -0.22(-0.37%) |
Mar 16, 2015 | 60.20 | 60.49 | 59.14 | 59.67 | 1,282,936 | -0.15(-0.25%) |
Mar 13, 2015 | 60.46 | 60.64 | 59.37 | 59.82 | 1,011,914 | -0.85(-1.39%) |
Mar 12, 2015 | 59.47 | 60.77 | 59.14 | 60.67 | 1,037,601 | +1.54(+2.60%) |
Mar 11, 2015 | 58.98 | 59.47 | 58.84 | 59.13 | 1,051,282 | +0.21(+0.36%) |
Mar 10, 2015 | 58.91 | 59.41 | 58.33 | 58.92 | 1,037,309 | -0.30(-0.51%) |
Mar 09, 2015 | 59.34 | 59.74 | 58.82 | 59.22 | 822,088 | +0.30(+0.51%) |
Mar 06, 2015 | 59.49 | 59.51 | 58.30 | 58.92 | 1,493,353 | -0.95(-1.58%) |
Mar 05, 2015 | 60.65 | 60.88 | 59.27 | 59.86 | 1,316,878 | -0.92(-1.51%) |
Mar 04, 2015 | 61.60 | 61.70 | 60.11 | 60.78 | 737,650 | -0.92(-1.50%) |
Mar 03, 2015 | 62.68 | 62.74 | 61.53 | 61.70 | 854,752 | -1.17(-1.87%) |