Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.30 | 62.90 | 57.99 | 59.74 | 420,874 | +6.69(+12.61%) |
Apr 28, 2016 | 53.82 | 54.45 | 52.91 | 53.05 | 136,251 | -1.19(-2.19%) |
Apr 27, 2016 | 53.31 | 54.43 | 52.86 | 54.24 | 66,078 | +0.85(+1.59%) |
Apr 26, 2016 | 51.70 | 53.49 | 51.44 | 53.39 | 76,950 | +1.71(+3.31%) |
Apr 25, 2016 | 53.46 | 53.46 | 51.43 | 51.68 | 142,677 | -1.67(-3.13%) |
Apr 22, 2016 | 52.89 | 53.53 | 52.70 | 53.35 | 90,935 | +0.65(+1.23%) |
Apr 21, 2016 | 53.57 | 54.07 | 52.63 | 52.70 | 75,166 | -0.64(-1.20%) |
Apr 20, 2016 | 53.36 | 53.93 | 52.87 | 53.34 | 64,658 | +0.08(+0.15%) |
Apr 19, 2016 | 52.47 | 53.40 | 51.98 | 53.26 | 74,719 | +1.05(+2.01%) |
Apr 18, 2016 | 51.38 | 52.76 | 51.21 | 52.21 | 67,231 | +0.47(+0.91%) |
Apr 15, 2016 | 51.34 | 52.24 | 51.31 | 51.74 | 128,809 | +0.34(+0.66%) |
Apr 14, 2016 | 51.40 | 51.50 | 50.42 | 51.40 | 65,525 | +0.13(+0.25%) |
Apr 13, 2016 | 50.42 | 51.51 | 50.11 | 51.27 | 89,564 | +1.23(+2.46%) |
Apr 12, 2016 | 49.46 | 50.65 | 48.90 | 50.04 | 111,643 | +0.85(+1.73%) |
Apr 11, 2016 | 49.00 | 49.53 | 48.80 | 49.19 | 65,877 | +0.40(+0.82%) |
Apr 08, 2016 | 48.40 | 49.38 | 48.15 | 48.79 | 67,533 | +0.80(+1.67%) |
Apr 07, 2016 | 48.25 | 48.71 | 47.62 | 47.99 | 105,103 | -0.40(-0.83%) |
Apr 06, 2016 | 48.28 | 48.55 | 47.60 | 48.39 | 52,628 | +0.02(+0.04%) |
Apr 05, 2016 | 48.37 | 48.82 | 47.91 | 48.37 | 88,840 | -0.48(-0.98%) |
Apr 04, 2016 | 48.79 | 49.31 | 48.46 | 48.85 | 84,087 | +0.07(+0.14%) |
Apr 01, 2016 | 48.17 | 49.47 | 47.55 | 48.78 | 62,300 | +0.27(+0.56%) |
Mar 31, 2016 | 48.14 | 49.58 | 48.14 | 48.51 | 74,274 | +0.35(+0.73%) |
Mar 30, 2016 | 48.39 | 48.52 | 47.64 | 48.16 | 71,923 | -0.51(-1.05%) |
Mar 29, 2016 | 47.04 | 48.77 | 46.80 | 48.67 | 100,051 | +1.52(+3.22%) |
Mar 28, 2016 | 47.42 | 47.70 | 46.66 | 47.15 | 129,731 | -0.27(-0.57%) |
Mar 24, 2016 | 46.90 | 47.42 | 47.42 | 47.42 | 49,000 | +0.32(+0.68%) |
Mar 23, 2016 | 47.50 | 47.56 | 47.05 | 47.10 | 81,575 | -0.50(-1.05%) |
Mar 22, 2016 | 47.55 | 47.90 | 47.17 | 47.60 | 85,636 | +0.01(+0.02%) |
Mar 21, 2016 | 48.04 | 48.19 | 47.39 | 47.59 | 132,002 | -0.64(-1.33%) |
Mar 18, 2016 | 47.91 | 48.38 | 46.72 | 48.23 | 177,791 | +0.67(+1.41%) |
Mar 17, 2016 | 46.04 | 47.67 | 46.04 | 47.56 | 65,501 | +1.41(+3.06%) |
Mar 16, 2016 | 45.63 | 46.52 | 45.34 | 46.15 | 91,190 | +0.37(+0.81%) |
Mar 15, 2016 | 46.00 | 46.28 | 45.55 | 45.78 | 102,373 | -0.35(-0.76%) |
Mar 14, 2016 | 46.53 | 46.76 | 45.19 | 46.13 | 86,538 | -0.63(-1.35%) |
Mar 11, 2016 | 46.34 | 47.16 | 46.19 | 46.76 | 74,067 | +0.99(+2.16%) |
Mar 10, 2016 | 45.22 | 45.82 | 44.46 | 45.77 | 157,078 | +0.56(+1.24%) |
Mar 09, 2016 | 44.84 | 45.84 | 44.41 | 45.21 | 123,406 | +0.70(+1.57%) |
Mar 08, 2016 | 45.13 | 45.60 | 44.09 | 44.51 | 250,486 | -0.97(-2.13%) |
Mar 07, 2016 | 44.65 | 46.33 | 44.49 | 45.48 | 248,611 | +0.92(+2.06%) |
Mar 04, 2016 | 43.21 | 45.26 | 43.00 | 44.56 | 130,779 | +1.35(+3.12%) |
Mar 03, 2016 | 42.42 | 44.18 | 42.40 | 43.21 | 189,361 | +0.65(+1.53%) |
Mar 02, 2016 | 41.23 | 42.64 | 41.20 | 42.56 | 172,932 | +1.33(+3.23%) |
Mar 01, 2016 | 40.92 | 41.74 | 40.47 | 41.23 | 139,642 | +0.56(+1.38%) |
Feb 29, 2016 | 39.93 | 41.07 | 39.76 | 40.67 | 156,396 | +0.99(+2.49%) |
Feb 26, 2016 | 39.22 | 39.70 | 38.59 | 39.68 | 139,937 | +0.93(+2.40%) |
Feb 25, 2016 | 38.42 | 38.76 | 37.89 | 38.75 | 60,217 | -0.07(-0.18%) |
Feb 24, 2016 | 37.81 | 39.08 | 37.66 | 38.82 | 126,810 | +0.82(+2.16%) |
Feb 23, 2016 | 37.81 | 38.15 | 37.37 | 38.00 | 118,009 | +0.04(+0.11%) |
Feb 22, 2016 | 37.71 | 38.19 | 37.41 | 37.96 | 106,347 | +0.69(+1.85%) |
Feb 19, 2016 | 37.61 | 37.61 | 36.82 | 37.27 | 106,843 | -0.50(-1.32%) |
Feb 18, 2016 | 37.43 | 37.90 | 36.90 | 37.77 | 97,051 | +0.28(+0.75%) |
Feb 17, 2016 | 36.89 | 38.05 | 36.72 | 37.49 | 111,694 | +1.06(+2.91%) |
Feb 16, 2016 | 37.85 | 38.14 | 34.98 | 36.43 | 526,977 | -1.31(-3.47%) |
Feb 12, 2016 | 35.11 | 37.74 | 37.74 | 37.74 | 255,800 | +2.63(+7.49%) |
Feb 11, 2016 | 34.59 | 35.70 | 32.00 | 35.11 | 154,835 | -1.14(-3.14%) |
Feb 10, 2016 | 37.42 | 38.09 | 35.80 | 36.25 | 101,637 | -1.05(-2.82%) |
Feb 09, 2016 | 36.69 | 37.89 | 36.69 | 37.30 | 60,328 | +0.14(+0.38%) |
Feb 08, 2016 | 36.00 | 37.37 | 35.68 | 37.16 | 120,463 | +0.78(+2.14%) |
Feb 05, 2016 | 37.77 | 38.32 | 36.19 | 36.38 | 83,877 | -1.64(-4.31%) |
Feb 04, 2016 | 36.79 | 38.24 | 36.69 | 38.02 | 93,374 | +1.29(+3.51%) |
Feb 03, 2016 | 37.15 | 37.31 | 36.12 | 36.73 | 118,340 | -0.18(-0.49%) |
Feb 02, 2016 | 38.33 | 38.33 | 36.83 | 36.91 | 74,855 | -1.72(-4.45%) |
Feb 01, 2016 | 38.98 | 38.98 | 38.24 | 38.63 | 65,490 | -0.53(-1.35%) |
Jan 29, 2016 | 37.53 | 39.25 | 37.53 | 39.16 | 143,781 | +1.64(+4.37%) |
Jan 28, 2016 | 38.78 | 38.95 | 37.33 | 37.52 | 66,292 | -1.02(-2.65%) |
Jan 27, 2016 | 37.80 | 38.67 | 37.62 | 38.54 | 126,950 | +0.50(+1.31%) |
Jan 26, 2016 | 36.90 | 38.18 | 36.84 | 38.04 | 101,499 | +1.22(+3.31%) |
Jan 25, 2016 | 39.38 | 39.38 | 36.74 | 36.82 | 72,010 | -2.74(-6.93%) |
Jan 22, 2016 | 39.38 | 39.88 | 39.03 | 39.56 | 112,380 | +0.55(+1.41%) |
Jan 21, 2016 | 40.08 | 40.50 | 38.97 | 39.01 | 90,486 | -0.84(-2.11%) |
Jan 20, 2016 | 38.97 | 40.47 | 37.98 | 39.85 | 104,811 | +0.19(+0.48%) |
Jan 19, 2016 | 40.57 | 40.74 | 39.47 | 39.66 | 114,245 | -0.59(-1.47%) |
Jan 15, 2016 | 39.40 | 40.25 | 40.25 | 40.25 | 113,100 | -0.26(-0.64%) |
Jan 14, 2016 | 40.35 | 40.81 | 39.88 | 40.51 | 115,010 | +0.52(+1.30%) |
Jan 13, 2016 | 40.15 | 40.64 | 39.70 | 39.99 | 110,786 | -0.16(-0.40%) |
Jan 12, 2016 | 41.59 | 41.84 | 39.81 | 40.15 | 194,453 | -1.89(-4.50%) |
Jan 11, 2016 | 42.95 | 42.95 | 41.57 | 42.04 | 251,047 | -1.05(-2.44%) |
Jan 08, 2016 | 43.48 | 43.71 | 42.80 | 43.09 | 172,245 | -0.05(-0.12%) |
Jan 07, 2016 | 45.44 | 45.83 | 43.06 | 43.14 | 127,322 | -3.00(-6.50%) |
Jan 06, 2016 | 45.73 | 46.63 | 45.52 | 46.14 | 150,129 | -0.16(-0.35%) |
Jan 05, 2016 | 45.35 | 46.41 | 44.88 | 46.30 | 105,870 | +1.20(+2.66%) |
Jan 04, 2016 | 44.90 | 45.59 | 44.15 | 45.10 | 130,984 | -0.43(-0.94%) |
Dec 31, 2015 | 45.99 | 45.53 | 45.53 | 45.53 | 91,000 | -0.76(-1.64%) |
Dec 30, 2015 | 47.00 | 47.33 | 46.12 | 46.29 | 105,657 | -0.76(-1.62%) |
Dec 29, 2015 | 46.96 | 47.18 | 46.34 | 47.05 | 60,010 | +0.03(+0.06%) |
Dec 28, 2015 | 47.45 | 47.48 | 46.75 | 47.02 | 68,889 | -0.50(-1.05%) |
Dec 24, 2015 | 47.57 | 47.52 | 47.52 | 47.52 | 50,000 | -0.03(-0.06%) |
Dec 23, 2015 | 47.12 | 47.60 | 46.85 | 47.55 | 45,760 | +0.47(+1.00%) |
Dec 22, 2015 | 46.51 | 47.21 | 46.35 | 47.08 | 54,211 | +0.70(+1.51%) |
Dec 21, 2015 | 46.62 | 46.62 | 45.92 | 46.38 | 81,693 | +0.63(+1.38%) |
Dec 18, 2015 | 45.84 | 46.18 | 45.32 | 45.75 | 472,711 | -0.41(-0.89%) |
Dec 17, 2015 | 46.06 | 46.77 | 45.51 | 46.16 | 141,086 | +0.42(+0.92%) |
Dec 16, 2015 | 45.23 | 45.90 | 45.06 | 45.74 | 108,432 | +0.79(+1.76%) |
Dec 15, 2015 | 43.80 | 45.09 | 43.27 | 44.95 | 98,038 | +1.92(+4.46%) |
Dec 14, 2015 | 43.45 | 44.22 | 42.85 | 43.03 | 132,829 | -0.31(-0.72%) |
Dec 11, 2015 | 43.96 | 44.18 | 42.63 | 43.34 | 144,239 | -1.26(-2.83%) |
Dec 10, 2015 | 45.60 | 45.90 | 44.51 | 44.60 | 58,437 | -1.18(-2.58%) |
Dec 09, 2015 | 45.75 | 46.35 | 45.27 | 45.78 | 74,615 | +0.03(+0.07%) |
Dec 08, 2015 | 46.42 | 46.45 | 45.68 | 45.75 | 53,634 | -1.10(-2.35%) |
Dec 07, 2015 | 47.44 | 47.58 | 46.60 | 46.85 | 95,989 | -0.76(-1.60%) |
Dec 04, 2015 | 46.94 | 47.93 | 46.81 | 47.61 | 59,015 | +0.66(+1.41%) |
Dec 03, 2015 | 47.38 | 48.48 | 46.72 | 46.95 | 65,226 | -0.38(-0.80%) |
Dec 02, 2015 | 48.81 | 49.17 | 47.21 | 47.33 | 92,413 | -1.60(-3.27%) |
Dec 01, 2015 | 49.04 | 49.25 | 48.56 | 48.93 | 92,559 | +0.12(+0.25%) |
Nov 30, 2015 | 49.59 | 49.79 | 48.74 | 48.81 | 93,644 | -0.63(-1.27%) |
Nov 27, 2015 | 49.00 | 49.84 | 48.84 | 49.44 | 134,628 | +0.54(+1.10%) |
Nov 25, 2015 | 47.90 | 48.90 | 48.90 | 48.90 | 208,200 | +0.87(+1.81%) |
Nov 24, 2015 | 47.80 | 48.36 | 47.62 | 48.03 | 118,204 | +0.02(+0.04%) |
Nov 23, 2015 | 48.11 | 48.52 | 47.81 | 48.01 | 124,237 | -0.28(-0.58%) |
Nov 20, 2015 | 48.74 | 49.26 | 48.05 | 48.29 | 82,507 | -0.29(-0.60%) |
Nov 19, 2015 | 49.01 | 49.10 | 47.91 | 48.58 | 82,503 | -0.32(-0.65%) |
Nov 18, 2015 | 47.59 | 49.11 | 46.98 | 48.90 | 91,682 | +1.52(+3.21%) |
Nov 17, 2015 | 49.29 | 49.37 | 47.26 | 47.38 | 82,333 | -1.91(-3.88%) |
Nov 16, 2015 | 49.66 | 50.13 | 49.10 | 49.29 | 81,354 | -0.27(-0.54%) |
Nov 13, 2015 | 48.57 | 49.79 | 48.53 | 49.56 | 186,691 | +0.59(+1.20%) |
Nov 12, 2015 | 51.12 | 51.12 | 48.87 | 48.97 | 107,564 | -2.32(-4.52%) |
Nov 11, 2015 | 51.46 | 51.62 | 50.90 | 51.29 | 62,013 | +0.07(+0.14%) |
Nov 10, 2015 | 50.26 | 51.49 | 50.26 | 51.22 | 81,649 | +0.96(+1.91%) |
Nov 09, 2015 | 50.94 | 51.30 | 50.06 | 50.26 | 149,535 | -0.92(-1.80%) |
Nov 06, 2015 | 50.35 | 51.24 | 49.87 | 51.18 | 76,052 | +0.59(+1.17%) |
Nov 05, 2015 | 50.42 | 51.09 | 50.20 | 50.59 | 44,523 | +0.22(+0.44%) |
Nov 04, 2015 | 51.10 | 51.77 | 50.32 | 50.37 | 73,568 | -0.76(-1.49%) |
Nov 03, 2015 | 51.04 | 51.76 | 50.72 | 51.13 | 66,016 | +0.07(+0.14%) |
Nov 02, 2015 | 50.31 | 51.79 | 49.75 | 51.06 | 98,999 | +0.63(+1.25%) |
Oct 30, 2015 | 49.20 | 51.33 | 48.45 | 50.43 | 211,284 | +1.79(+3.68%) |
Oct 29, 2015 | 49.49 | 49.71 | 48.31 | 48.64 | 91,626 | -1.21(-2.43%) |
Oct 28, 2015 | 47.92 | 49.87 | 47.92 | 49.85 | 130,176 | +1.81(+3.77%) |
Oct 27, 2015 | 48.25 | 48.56 | 47.34 | 48.04 | 86,012 | -0.55(-1.13%) |
Oct 26, 2015 | 49.84 | 50.15 | 47.76 | 48.59 | 104,956 | -1.21(-2.43%) |
Oct 23, 2015 | 49.90 | 50.39 | 49.16 | 49.80 | 87,561 | +0.23(+0.46%) |
Oct 22, 2015 | 48.60 | 49.75 | 48.24 | 49.57 | 71,536 | +1.17(+2.42%) |
Oct 21, 2015 | 48.33 | 48.58 | 47.73 | 48.40 | 80,680 | -0.05(-0.10%) |
Oct 20, 2015 | 48.21 | 48.64 | 48.01 | 48.45 | 112,888 | +0.07(+0.14%) |
Oct 19, 2015 | 48.03 | 48.53 | 47.69 | 48.38 | 86,549 | +0.14(+0.29%) |
Oct 16, 2015 | 48.61 | 48.62 | 47.72 | 48.24 | 119,196 | -0.16(-0.33%) |
Oct 15, 2015 | 48.02 | 48.55 | 47.61 | 48.40 | 108,678 | +0.44(+0.92%) |
Oct 14, 2015 | 48.33 | 48.69 | 47.84 | 47.96 | 76,825 | -0.30(-0.62%) |
Oct 13, 2015 | 48.43 | 48.67 | 48.10 | 48.26 | 69,188 | -0.10(-0.21%) |
Oct 12, 2015 | 48.71 | 48.74 | 47.92 | 48.36 | 156,961 | -0.46(-0.94%) |
Oct 09, 2015 | 49.02 | 50.18 | 48.54 | 48.82 | 113,124 | -0.32(-0.65%) |
Oct 08, 2015 | 48.99 | 49.28 | 48.53 | 49.14 | 90,855 | +0.18(+0.37%) |
Oct 07, 2015 | 47.77 | 49.00 | 47.54 | 48.96 | 133,079 | +1.47(+3.10%) |
Oct 06, 2015 | 47.73 | 48.34 | 47.44 | 47.49 | 111,462 | -0.22(-0.46%) |
Oct 05, 2015 | 47.07 | 48.03 | 47.07 | 47.71 | 114,212 | +0.99(+2.12%) |
Oct 02, 2015 | 45.71 | 46.89 | 45.48 | 46.72 | 102,209 | +0.82(+1.79%) |
Oct 01, 2015 | 47.27 | 47.38 | 45.35 | 45.90 | 336,399 | -1.34(-2.84%) |
Sep 30, 2015 | 47.66 | 47.75 | 46.29 | 47.24 | 183,775 | -0.04(-0.08%) |
Sep 29, 2015 | 46.63 | 47.56 | 45.88 | 47.28 | 191,669 | +0.59(+1.26%) |
Sep 28, 2015 | 47.79 | 47.79 | 46.35 | 46.69 | 223,821 | -1.29(-2.69%) |
Sep 25, 2015 | 48.63 | 48.63 | 47.26 | 47.98 | 220,625 | -0.38(-0.79%) |
Sep 24, 2015 | 46.90 | 48.63 | 46.47 | 48.36 | 168,225 | +1.07(+2.26%) |
Sep 23, 2015 | 47.53 | 48.75 | 46.68 | 47.29 | 147,777 | -0.04(-0.08%) |
Sep 22, 2015 | 47.68 | 47.90 | 47.13 | 47.33 | 168,969 | -0.68(-1.42%) |
Sep 21, 2015 | 47.39 | 48.69 | 47.09 | 48.01 | 250,142 | +0.69(+1.46%) |
Sep 18, 2015 | 46.85 | 48.49 | 46.85 | 47.32 | 268,031 | -0.23(-0.48%) |
Sep 17, 2015 | 46.81 | 48.04 | 46.54 | 47.55 | 227,763 | +0.70(+1.49%) |
Sep 16, 2015 | 46.60 | 47.26 | 46.34 | 46.85 | 197,098 | +0.34(+0.73%) |
Sep 15, 2015 | 45.57 | 46.98 | 45.50 | 46.51 | 228,553 | +1.08(+2.38%) |
Sep 14, 2015 | 43.66 | 45.87 | 43.66 | 45.43 | 358,115 | +1.82(+4.17%) |
Sep 11, 2015 | 45.00 | 45.00 | 42.64 | 43.61 | 363,423 | -1.58(-3.50%) |
Sep 10, 2015 | 49.66 | 49.89 | 44.70 | 45.19 | 341,015 | -4.47(-9.00%) |
Sep 09, 2015 | 54.41 | 54.41 | 49.54 | 49.66 | 324,928 | -4.66(-8.58%) |
Sep 08, 2015 | 54.79 | 54.80 | 54.24 | 54.32 | 118,418 | +0.15(+0.28%) |
Sep 04, 2015 | 55.17 | 54.17 | 54.17 | 54.17 | 89,300 | -1.55(-2.78%) |
Sep 03, 2015 | 55.69 | 56.44 | 55.29 | 55.72 | 101,344 | -0.04(-0.07%) |
Sep 02, 2015 | 56.12 | 56.16 | 55.00 | 55.76 | 147,647 | +0.01(+0.02%) |
Sep 01, 2015 | 55.20 | 56.50 | 54.80 | 55.75 | 231,630 | -0.31(-0.55%) |
Aug 31, 2015 | 55.80 | 56.61 | 55.63 | 56.06 | 143,413 | +0.05(+0.09%) |
Aug 28, 2015 | 54.70 | 56.29 | 54.70 | 56.01 | 115,997 | +1.18(+2.15%) |
Aug 27, 2015 | 54.96 | 55.70 | 53.92 | 54.83 | 142,937 | +0.21(+0.38%) |
Aug 26, 2015 | 53.01 | 54.86 | 52.69 | 54.62 | 171,571 | +2.10(+4.00%) |
Aug 25, 2015 | 54.87 | 54.87 | 52.41 | 52.52 | 179,904 | -0.94(-1.76%) |
Aug 24, 2015 | 54.24 | 54.48 | 53.12 | 53.46 | 210,562 | -3.03(-5.36%) |
Aug 21, 2015 | 56.13 | 56.98 | 55.71 | 56.49 | 158,082 | -0.28(-0.49%) |
Aug 20, 2015 | 57.01 | 57.23 | 56.47 | 56.77 | 97,794 | -0.60(-1.05%) |
Aug 19, 2015 | 57.36 | 58.07 | 56.40 | 57.37 | 90,034 | -0.28(-0.49%) |
Aug 18, 2015 | 57.31 | 57.88 | 57.13 | 57.65 | 88,736 | +0.36(+0.63%) |
Aug 17, 2015 | 56.85 | 57.32 | 55.93 | 57.29 | 90,675 | +0.38(+0.67%) |
Aug 14, 2015 | 56.01 | 56.92 | 55.96 | 56.91 | 82,160 | +0.77(+1.37%) |
Aug 13, 2015 | 56.71 | 57.05 | 56.00 | 56.14 | 81,427 | -0.67(-1.18%) |
Aug 12, 2015 | 57.17 | 57.17 | 56.27 | 56.81 | 96,534 | -0.37(-0.65%) |
Aug 11, 2015 | 56.75 | 57.56 | 56.54 | 57.18 | 104,520 | +0.06(+0.11%) |
Aug 10, 2015 | 56.21 | 57.21 | 56.16 | 57.12 | 114,988 | +1.32(+2.37%) |
Aug 07, 2015 | 56.31 | 56.63 | 53.99 | 55.80 | 227,036 | -0.94(-1.66%) |
Aug 06, 2015 | 57.26 | 57.26 | 56.08 | 56.74 | 116,639 | -0.57(-0.99%) |
Aug 05, 2015 | 58.23 | 58.87 | 57.19 | 57.31 | 157,316 | -0.77(-1.33%) |
Aug 04, 2015 | 58.92 | 58.92 | 57.88 | 58.08 | 59,817 | -0.79(-1.34%) |
Aug 03, 2015 | 58.87 | 59.27 | 57.28 | 58.87 | 139,662 | +0.02(+0.03%) |
Jul 31, 2015 | 53.51 | 59.70 | 53.51 | 58.85 | 217,130 | +5.46(+10.23%) |
Jul 30, 2015 | 53.75 | 55.08 | 52.80 | 53.39 | 137,834 | -0.02(-0.04%) |
Jul 29, 2015 | 53.30 | 54.01 | 53.20 | 53.41 | 108,906 | +0.07(+0.13%) |
Jul 28, 2015 | 53.88 | 54.06 | 53.12 | 53.34 | 132,241 | -0.52(-0.97%) |
Jul 27, 2015 | 54.07 | 54.54 | 53.61 | 53.86 | 77,180 | -0.09(-0.17%) |
Jul 24, 2015 | 54.78 | 55.08 | 53.83 | 53.95 | 137,200 | -1.03(-1.87%) |
Jul 23, 2015 | 56.19 | 56.20 | 54.69 | 54.98 | 91,969 | -1.12(-2.00%) |
Jul 22, 2015 | 55.80 | 56.35 | 55.57 | 56.10 | 128,070 | +0.41(+0.74%) |
Jul 21, 2015 | 56.41 | 56.60 | 55.37 | 55.69 | 108,979 | -0.81(-1.43%) |
Jul 20, 2015 | 56.67 | 57.00 | 56.13 | 56.50 | 180,093 | -0.07(-0.12%) |
Jul 17, 2015 | 56.65 | 57.45 | 56.33 | 56.57 | 133,033 | -0.04(-0.07%) |
Jul 16, 2015 | 56.57 | 57.23 | 56.23 | 56.61 | 176,939 | +0.09(+0.16%) |
Jul 15, 2015 | 56.30 | 57.05 | 55.93 | 56.52 | 108,709 | +0.14(+0.25%) |
Jul 14, 2015 | 55.28 | 56.50 | 55.10 | 56.38 | 100,220 | +1.16(+2.10%) |
Jul 13, 2015 | 54.70 | 55.44 | 54.48 | 55.22 | 91,642 | +0.65(+1.19%) |
Jul 10, 2015 | 55.11 | 55.47 | 54.25 | 54.57 | 84,943 | +0.00(+0.00%) |
Jul 09, 2015 | 55.76 | 55.87 | 54.31 | 54.57 | 97,012 | -0.67(-1.21%) |
Jul 08, 2015 | 56.10 | 56.48 | 54.79 | 55.24 | 99,980 | -1.11(-1.97%) |
Jul 07, 2015 | 56.70 | 57.18 | 55.25 | 56.35 | 139,989 | -0.36(-0.63%) |
Jul 06, 2015 | 58.02 | 58.24 | 56.51 | 56.71 | 99,954 | -1.71(-2.93%) |
Jul 02, 2015 | 58.70 | 58.42 | 58.42 | 58.42 | 69,000 | -0.27(-0.46%) |
Jul 01, 2015 | 57.84 | 59.68 | 57.70 | 58.69 | 195,091 | +1.39(+2.43%) |
Jun 30, 2015 | 57.89 | 58.11 | 57.04 | 57.30 | 158,634 | -0.04(-0.07%) |
Jun 29, 2015 | 58.65 | 59.20 | 57.24 | 57.34 | 98,262 | -1.27(-2.17%) |
Jun 26, 2015 | 58.16 | 58.88 | 57.95 | 58.61 | 169,900 | +0.41(+0.70%) |
Jun 25, 2015 | 58.79 | 58.79 | 57.65 | 58.20 | 83,529 | -0.21(-0.36%) |
Jun 24, 2015 | 58.51 | 58.71 | 58.20 | 58.41 | 105,445 | +0.11(+0.19%) |
Jun 23, 2015 | 58.59 | 58.61 | 57.85 | 58.30 | 141,406 | -0.06(-0.10%) |
Jun 22, 2015 | 58.46 | 58.46 | 57.62 | 58.36 | 99,775 | +0.07(+0.12%) |
Jun 19, 2015 | 58.40 | 58.93 | 58.22 | 58.29 | 163,895 | -0.22(-0.38%) |
Jun 18, 2015 | 58.46 | 58.93 | 58.13 | 58.51 | 162,389 | +0.05(+0.09%) |
Jun 17, 2015 | 58.17 | 58.60 | 57.80 | 58.46 | 97,293 | +0.65(+1.12%) |
Jun 16, 2015 | 58.00 | 58.43 | 57.60 | 57.81 | 95,698 | -0.01(-0.02%) |
Jun 15, 2015 | 58.00 | 58.92 | 57.79 | 57.82 | 122,677 | -0.27(-0.46%) |
Jun 12, 2015 | 56.21 | 59.20 | 56.01 | 58.09 | 255,685 | +1.63(+2.89%) |
Jun 11, 2015 | 56.98 | 57.59 | 55.93 | 56.46 | 125,280 | -0.60(-1.05%) |
Jun 10, 2015 | 56.85 | 57.73 | 56.80 | 57.06 | 93,526 | +0.53(+0.94%) |
Jun 09, 2015 | 56.92 | 57.48 | 55.93 | 56.53 | 70,267 | -0.39(-0.69%) |
Jun 08, 2015 | 58.43 | 58.45 | 56.86 | 56.92 | 82,111 | -1.60(-2.73%) |
Jun 05, 2015 | 58.39 | 58.74 | 57.29 | 58.52 | 151,029 | -0.08(-0.14%) |
Jun 04, 2015 | 58.79 | 59.55 | 58.24 | 58.60 | 84,673 | -0.39(-0.66%) |
Jun 03, 2015 | 58.92 | 59.60 | 58.51 | 58.99 | 65,653 | +0.02(+0.03%) |
Jun 02, 2015 | 59.72 | 60.34 | 58.67 | 58.97 | 74,141 | -0.94(-1.57%) |
Jun 01, 2015 | 60.23 | 60.35 | 59.12 | 59.91 | 103,222 | -0.10(-0.17%) |
May 29, 2015 | 61.05 | 61.21 | 59.53 | 60.01 | 69,809 | -1.16(-1.90%) |
May 28, 2015 | 60.68 | 61.48 | 59.87 | 61.17 | 162,941 | +0.28(+0.46%) |
May 27, 2015 | 60.67 | 61.54 | 60.16 | 60.89 | 62,681 | +0.43(+0.71%) |
May 26, 2015 | 59.89 | 60.88 | 59.62 | 60.46 | 116,721 | +0.00(+0.00%) |
May 22, 2015 | 60.93 | 60.46 | 60.46 | 60.46 | 92,900 | -0.68(-1.11%) |
May 21, 2015 | 61.35 | 61.85 | 60.99 | 61.14 | 69,981 | -0.23(-0.37%) |
May 20, 2015 | 61.84 | 62.19 | 61.21 | 61.37 | 72,153 | -0.41(-0.66%) |
May 19, 2015 | 62.29 | 62.71 | 61.53 | 61.78 | 89,105 | -0.47(-0.76%) |
May 18, 2015 | 62.23 | 62.46 | 61.99 | 62.25 | 82,189 | -0.23(-0.37%) |
May 15, 2015 | 62.82 | 62.82 | 62.20 | 62.48 | 55,895 | -0.25(-0.40%) |
May 14, 2015 | 62.31 | 63.52 | 62.30 | 62.73 | 66,267 | +0.58(+0.93%) |
May 13, 2015 | 61.80 | 63.08 | 61.46 | 62.15 | 150,155 | -0.05(-0.08%) |
May 12, 2015 | 62.78 | 62.78 | 61.33 | 62.20 | 66,806 | -0.60(-0.96%) |
May 11, 2015 | 62.76 | 63.38 | 62.47 | 62.80 | 123,513 | -0.18(-0.29%) |
May 08, 2015 | 63.45 | 63.89 | 62.90 | 62.98 | 71,552 | +0.00(+0.00%) |
May 07, 2015 | 63.17 | 63.89 | 61.37 | 62.98 | 277,661 | -0.35(-0.55%) |
May 06, 2015 | 63.46 | 63.80 | 62.90 | 63.33 | 100,229 | +0.14(+0.22%) |
May 05, 2015 | 64.46 | 64.54 | 62.99 | 63.19 | 146,240 | -1.16(-1.80%) |
May 04, 2015 | 63.95 | 65.27 | 63.95 | 64.35 | 92,864 | +0.25(+0.39%) |