Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.80 | 49.83 | 49.03 | 49.40 | 482,433 | -0.80(-1.59%) |
Apr 28, 2016 | 50.05 | 51.08 | 50.05 | 50.20 | 307,630 | -0.12(-0.24%) |
Apr 27, 2016 | 49.28 | 50.62 | 49.28 | 50.32 | 387,937 | +0.91(+1.84%) |
Apr 26, 2016 | 48.47 | 49.46 | 48.00 | 49.41 | 253,077 | +1.24(+2.57%) |
Apr 25, 2016 | 48.68 | 48.81 | 47.84 | 48.17 | 449,302 | -0.79(-1.61%) |
Apr 22, 2016 | 48.80 | 49.16 | 48.56 | 48.96 | 406,140 | +0.27(+0.55%) |
Apr 21, 2016 | 48.95 | 49.64 | 48.60 | 48.69 | 269,519 | -0.26(-0.53%) |
Apr 20, 2016 | 49.47 | 49.66 | 48.90 | 48.95 | 447,190 | -0.45(-0.91%) |
Apr 19, 2016 | 49.60 | 49.86 | 49.39 | 49.40 | 378,012 | +0.03(+0.06%) |
Apr 18, 2016 | 49.33 | 49.89 | 49.20 | 49.37 | 306,198 | -0.37(-0.74%) |
Apr 15, 2016 | 49.33 | 49.77 | 49.19 | 49.74 | 552,560 | +0.36(+0.73%) |
Apr 14, 2016 | 49.08 | 49.46 | 49.02 | 49.38 | 425,275 | +0.42(+0.86%) |
Apr 13, 2016 | 47.93 | 48.97 | 47.64 | 48.96 | 312,081 | +1.43(+3.01%) |
Apr 12, 2016 | 47.35 | 47.84 | 47.10 | 47.53 | 416,944 | +0.34(+0.72%) |
Apr 11, 2016 | 47.58 | 47.99 | 47.16 | 47.19 | 322,828 | -0.04(-0.08%) |
Apr 08, 2016 | 47.66 | 47.74 | 47.05 | 47.23 | 348,775 | +0.03(+0.06%) |
Apr 07, 2016 | 47.83 | 48.06 | 46.77 | 47.20 | 618,679 | -0.82(-1.71%) |
Apr 06, 2016 | 47.37 | 48.06 | 46.77 | 48.02 | 464,732 | +0.62(+1.31%) |
Apr 05, 2016 | 48.39 | 48.39 | 46.98 | 47.40 | 654,854 | -1.54(-3.15%) |
Apr 04, 2016 | 49.77 | 49.97 | 48.88 | 48.94 | 656,136 | -0.89(-1.79%) |
Apr 01, 2016 | 49.07 | 49.98 | 48.84 | 49.83 | 606,895 | +0.49(+0.99%) |
Mar 31, 2016 | 49.59 | 49.97 | 49.33 | 49.34 | 390,198 | -0.36(-0.72%) |
Mar 30, 2016 | 49.08 | 49.81 | 48.55 | 49.70 | 548,829 | +0.63(+1.28%) |
Mar 29, 2016 | 47.61 | 49.15 | 47.53 | 49.07 | 330,602 | +1.21(+2.53%) |
Mar 28, 2016 | 47.96 | 48.27 | 47.05 | 47.86 | 242,953 | -0.06(-0.13%) |
Mar 24, 2016 | 47.20 | 47.92 | 47.92 | 47.92 | 322,700 | +0.42(+0.88%) |
Mar 23, 2016 | 48.35 | 48.47 | 47.36 | 47.50 | 354,682 | -0.92(-1.90%) |
Mar 22, 2016 | 48.54 | 48.68 | 48.03 | 48.42 | 298,280 | -0.36(-0.74%) |
Mar 21, 2016 | 47.99 | 48.87 | 47.70 | 48.78 | 394,332 | +0.61(+1.27%) |
Mar 18, 2016 | 47.80 | 48.57 | 47.80 | 48.17 | 642,942 | +0.20(+0.42%) |
Mar 17, 2016 | 46.57 | 48.24 | 46.15 | 47.97 | 507,203 | +1.46(+3.14%) |
Mar 16, 2016 | 45.84 | 46.56 | 45.57 | 46.51 | 200,171 | +0.74(+1.62%) |
Mar 15, 2016 | 45.19 | 46.09 | 45.00 | 45.77 | 358,415 | +0.41(+0.90%) |
Mar 14, 2016 | 45.40 | 45.97 | 45.32 | 45.36 | 246,448 | -0.39(-0.85%) |
Mar 11, 2016 | 44.92 | 45.80 | 44.45 | 45.75 | 232,055 | +1.55(+3.51%) |
Mar 10, 2016 | 44.65 | 44.70 | 43.93 | 44.20 | 318,086 | -0.44(-0.99%) |
Mar 09, 2016 | 45.05 | 45.18 | 44.42 | 44.64 | 510,624 | -0.11(-0.25%) |
Mar 08, 2016 | 45.78 | 45.89 | 44.45 | 44.75 | 578,654 | -1.25(-2.72%) |
Mar 07, 2016 | 46.04 | 46.57 | 45.67 | 46.00 | 599,237 | -0.20(-0.43%) |
Mar 04, 2016 | 46.66 | 46.81 | 46.11 | 46.20 | 592,664 | -0.25(-0.54%) |
Mar 03, 2016 | 44.75 | 46.49 | 44.75 | 46.45 | 659,690 | +1.68(+3.75%) |
Mar 02, 2016 | 43.65 | 44.92 | 43.51 | 44.77 | 481,147 | +1.06(+2.43%) |
Mar 01, 2016 | 42.95 | 44.02 | 42.73 | 43.71 | 569,099 | +1.11(+2.61%) |
Feb 29, 2016 | 43.50 | 43.66 | 42.59 | 42.60 | 424,630 | -0.91(-2.09%) |
Feb 26, 2016 | 41.76 | 43.82 | 41.74 | 43.51 | 648,065 | +2.17(+5.25%) |
Feb 25, 2016 | 41.51 | 42.01 | 40.69 | 41.34 | 649,278 | -0.47(-1.12%) |
Feb 24, 2016 | 37.64 | 41.83 | 37.09 | 41.81 | 1,494,584 | -0.01(-0.02%) |
Feb 23, 2016 | 42.63 | 42.67 | 41.53 | 41.82 | 719,506 | -0.87(-2.04%) |
Feb 22, 2016 | 42.53 | 43.37 | 42.37 | 42.69 | 715,864 | +0.16(+0.38%) |
Feb 19, 2016 | 42.90 | 43.49 | 42.38 | 42.53 | 536,126 | -0.55(-1.28%) |
Feb 18, 2016 | 43.51 | 43.58 | 42.88 | 43.08 | 371,997 | -0.27(-0.62%) |
Feb 17, 2016 | 43.05 | 44.16 | 43.05 | 43.35 | 528,228 | +0.41(+0.95%) |
Feb 16, 2016 | 43.28 | 43.38 | 42.57 | 42.94 | 506,877 | +0.43(+1.01%) |
Feb 12, 2016 | 40.52 | 42.51 | 42.51 | 42.51 | 848,200 | +2.31(+5.75%) |
Feb 11, 2016 | 41.59 | 41.71 | 39.00 | 40.20 | 1,292,187 | -2.32(-5.46%) |
Feb 10, 2016 | 43.04 | 43.58 | 42.48 | 42.52 | 860,237 | -0.35(-0.82%) |
Feb 09, 2016 | 43.02 | 43.53 | 42.39 | 42.87 | 476,232 | -0.71(-1.63%) |
Feb 08, 2016 | 42.50 | 43.67 | 42.21 | 43.58 | 1,364,023 | +0.51(+1.18%) |
Feb 05, 2016 | 44.06 | 44.06 | 42.81 | 43.07 | 224,140 | -0.99(-2.25%) |
Feb 04, 2016 | 43.69 | 44.50 | 43.69 | 44.06 | 450,958 | +0.26(+0.59%) |
Feb 03, 2016 | 43.09 | 43.83 | 42.47 | 43.80 | 337,808 | +1.14(+2.67%) |
Feb 02, 2016 | 43.36 | 43.96 | 42.45 | 42.66 | 334,007 | -1.23(-2.80%) |
Feb 01, 2016 | 44.02 | 44.36 | 43.34 | 43.89 | 428,976 | -0.42(-0.95%) |
Jan 29, 2016 | 42.42 | 44.35 | 42.42 | 44.31 | 520,205 | +2.00(+4.73%) |
Jan 28, 2016 | 42.00 | 42.93 | 41.84 | 42.31 | 464,543 | +0.21(+0.50%) |
Jan 27, 2016 | 41.84 | 42.26 | 40.73 | 42.10 | 964,118 | +0.00(+0.00%) |
Jan 26, 2016 | 41.12 | 42.19 | 40.77 | 42.10 | 521,123 | +0.47(+1.13%) |
Jan 25, 2016 | 41.93 | 42.16 | 41.26 | 41.63 | 376,156 | -0.65(-1.54%) |
Jan 22, 2016 | 41.64 | 42.53 | 41.30 | 42.28 | 446,471 | +1.28(+3.12%) |
Jan 21, 2016 | 40.77 | 41.27 | 39.73 | 41.00 | 954,168 | +0.19(+0.47%) |
Jan 20, 2016 | 38.83 | 41.11 | 38.12 | 40.81 | 679,101 | +1.29(+3.26%) |
Jan 19, 2016 | 39.94 | 40.27 | 39.26 | 39.52 | 375,977 | -0.04(-0.10%) |
Jan 15, 2016 | 39.30 | 39.56 | 39.56 | 39.56 | 355,900 | -0.55(-1.37%) |
Jan 14, 2016 | 39.43 | 40.39 | 38.87 | 40.11 | 432,797 | +0.76(+1.93%) |
Jan 13, 2016 | 41.53 | 41.88 | 39.27 | 39.35 | 629,971 | -2.06(-4.97%) |
Jan 12, 2016 | 41.93 | 42.11 | 40.66 | 41.41 | 698,730 | -0.23(-0.55%) |
Jan 11, 2016 | 41.74 | 42.53 | 41.32 | 41.64 | 963,589 | -0.19(-0.45%) |
Jan 08, 2016 | 41.12 | 42.22 | 41.12 | 41.83 | 957,947 | +0.87(+2.12%) |
Jan 07, 2016 | 41.15 | 41.40 | 39.92 | 40.96 | 570,041 | -0.81(-1.94%) |
Jan 06, 2016 | 41.59 | 42.21 | 41.53 | 41.77 | 800,296 | -0.53(-1.25%) |
Jan 05, 2016 | 42.14 | 42.30 | 41.50 | 42.30 | 354,035 | +0.16(+0.38%) |
Jan 04, 2016 | 41.10 | 42.25 | 41.01 | 42.14 | 521,434 | +0.49(+1.18%) |
Dec 31, 2015 | 42.21 | 41.65 | 41.65 | 41.65 | 380,600 | -0.63(-1.49%) |
Dec 30, 2015 | 42.76 | 43.00 | 42.27 | 42.28 | 299,816 | -0.69(-1.61%) |
Dec 29, 2015 | 42.44 | 43.28 | 42.31 | 42.97 | 384,791 | +0.83(+1.97%) |
Dec 28, 2015 | 42.45 | 42.45 | 41.83 | 42.14 | 503,002 | -0.44(-1.03%) |
Dec 24, 2015 | 42.51 | 42.58 | 42.58 | 42.58 | 179,200 | +0.09(+0.21%) |
Dec 23, 2015 | 40.73 | 42.59 | 40.73 | 42.49 | 492,700 | +1.99(+4.91%) |
Dec 22, 2015 | 40.65 | 41.09 | 40.40 | 40.50 | 470,354 | -0.04(-0.10%) |
Dec 21, 2015 | 40.41 | 40.82 | 40.17 | 40.54 | 295,161 | +0.32(+0.80%) |
Dec 18, 2015 | 40.84 | 40.90 | 40.07 | 40.22 | 773,465 | -0.62(-1.52%) |
Dec 17, 2015 | 41.70 | 41.70 | 40.70 | 40.84 | 375,809 | -0.71(-1.71%) |
Dec 16, 2015 | 41.32 | 41.67 | 40.86 | 41.55 | 396,053 | +0.44(+1.07%) |
Dec 15, 2015 | 40.77 | 41.31 | 40.77 | 41.11 | 405,042 | +0.55(+1.36%) |
Dec 14, 2015 | 40.50 | 40.73 | 40.08 | 40.56 | 571,009 | +0.05(+0.12%) |
Dec 11, 2015 | 40.48 | 40.63 | 39.89 | 40.51 | 389,284 | -0.35(-0.86%) |
Dec 10, 2015 | 40.61 | 41.10 | 40.48 | 40.86 | 272,311 | +0.22(+0.54%) |
Dec 09, 2015 | 40.90 | 41.50 | 40.31 | 40.64 | 359,684 | -0.30(-0.73%) |
Dec 08, 2015 | 41.16 | 41.50 | 40.91 | 40.94 | 350,907 | -0.61(-1.47%) |
Dec 07, 2015 | 41.41 | 41.57 | 40.66 | 41.55 | 392,930 | -0.17(-0.41%) |
Dec 04, 2015 | 41.83 | 42.08 | 41.55 | 41.72 | 370,619 | -0.07(-0.17%) |
Dec 03, 2015 | 43.90 | 44.04 | 41.62 | 41.79 | 423,033 | -2.03(-4.63%) |
Dec 02, 2015 | 43.79 | 44.08 | 43.58 | 43.82 | 394,538 | +0.00(+0.00%) |
Dec 01, 2015 | 43.64 | 44.06 | 43.44 | 43.82 | 496,116 | +0.53(+1.22%) |
Nov 30, 2015 | 43.19 | 43.56 | 42.93 | 43.29 | 346,908 | +0.24(+0.56%) |
Nov 27, 2015 | 43.26 | 43.50 | 42.77 | 43.05 | 238,420 | -0.03(-0.07%) |
Nov 25, 2015 | 42.71 | 43.08 | 43.08 | 43.08 | 264,900 | +0.50(+1.17%) |
Nov 24, 2015 | 41.44 | 42.84 | 41.44 | 42.58 | 449,314 | +0.97(+2.33%) |
Nov 23, 2015 | 41.71 | 42.26 | 41.43 | 41.61 | 545,583 | +0.02(+0.05%) |
Nov 20, 2015 | 41.30 | 41.68 | 41.20 | 41.59 | 1,077,123 | +0.50(+1.22%) |
Nov 19, 2015 | 41.73 | 41.80 | 40.55 | 41.09 | 965,982 | -0.53(-1.27%) |
Nov 18, 2015 | 41.67 | 42.10 | 41.29 | 41.62 | 559,847 | +0.07(+0.17%) |
Nov 17, 2015 | 41.80 | 42.20 | 41.42 | 41.55 | 373,380 | -0.18(-0.43%) |
Nov 16, 2015 | 41.39 | 41.82 | 41.01 | 41.73 | 642,485 | +0.22(+0.53%) |
Nov 13, 2015 | 41.42 | 41.87 | 41.09 | 41.51 | 526,919 | +0.07(+0.17%) |
Nov 12, 2015 | 42.60 | 42.77 | 41.39 | 41.44 | 405,726 | -1.51(-3.52%) |
Nov 11, 2015 | 42.78 | 43.38 | 42.55 | 42.95 | 352,875 | +0.27(+0.63%) |
Nov 10, 2015 | 42.42 | 42.94 | 42.27 | 42.68 | 454,337 | +0.05(+0.12%) |
Nov 09, 2015 | 43.36 | 43.63 | 42.57 | 42.63 | 486,052 | -0.90(-2.07%) |
Nov 06, 2015 | 43.23 | 43.67 | 42.41 | 43.53 | 417,348 | +0.07(+0.16%) |
Nov 05, 2015 | 42.81 | 43.90 | 42.73 | 43.46 | 844,050 | +0.65(+1.52%) |
Nov 04, 2015 | 43.00 | 45.15 | 41.52 | 42.81 | 2,287,869 | -3.13(-6.81%) |
Nov 03, 2015 | 46.23 | 46.54 | 45.45 | 45.94 | 985,414 | -0.36(-0.78%) |
Nov 02, 2015 | 46.46 | 46.77 | 45.39 | 46.30 | 699,058 | -0.19(-0.41%) |
Oct 30, 2015 | 46.88 | 47.23 | 46.47 | 46.49 | 410,413 | -0.53(-1.13%) |
Oct 29, 2015 | 46.50 | 47.05 | 46.36 | 47.02 | 432,440 | +0.33(+0.71%) |
Oct 28, 2015 | 45.35 | 46.72 | 44.74 | 46.69 | 678,916 | +1.56(+3.46%) |
Oct 27, 2015 | 45.51 | 45.89 | 45.00 | 45.13 | 398,779 | -0.51(-1.12%) |
Oct 26, 2015 | 46.25 | 46.58 | 45.60 | 45.64 | 372,910 | -0.65(-1.40%) |
Oct 23, 2015 | 47.10 | 47.10 | 46.00 | 46.29 | 578,344 | -0.66(-1.41%) |
Oct 22, 2015 | 46.36 | 47.69 | 46.36 | 46.95 | 620,862 | +0.83(+1.80%) |
Oct 21, 2015 | 46.23 | 46.77 | 45.93 | 46.12 | 395,472 | +0.21(+0.46%) |
Oct 20, 2015 | 45.28 | 46.30 | 45.22 | 45.91 | 601,940 | +0.64(+1.41%) |
Oct 19, 2015 | 44.54 | 45.29 | 44.51 | 45.27 | 459,322 | +0.57(+1.28%) |
Oct 16, 2015 | 45.10 | 45.30 | 44.15 | 44.70 | 463,479 | -0.41(-0.91%) |
Oct 15, 2015 | 45.61 | 45.77 | 45.01 | 45.11 | 432,687 | -0.33(-0.73%) |
Oct 14, 2015 | 46.40 | 46.40 | 44.96 | 45.44 | 569,265 | -0.97(-2.09%) |
Oct 13, 2015 | 46.71 | 47.10 | 46.30 | 46.41 | 332,567 | -0.60(-1.28%) |
Oct 12, 2015 | 47.93 | 47.99 | 46.89 | 47.01 | 382,242 | -0.98(-2.04%) |
Oct 09, 2015 | 47.50 | 48.05 | 47.39 | 47.99 | 384,736 | +0.52(+1.10%) |
Oct 08, 2015 | 45.56 | 47.70 | 45.24 | 47.47 | 488,548 | +1.88(+4.12%) |
Oct 07, 2015 | 46.19 | 46.19 | 45.06 | 45.59 | 719,170 | -0.21(-0.46%) |
Oct 06, 2015 | 45.83 | 46.46 | 45.71 | 45.80 | 613,401 | -0.10(-0.22%) |
Oct 05, 2015 | 44.96 | 46.19 | 44.90 | 45.90 | 548,739 | +1.33(+2.98%) |
Oct 02, 2015 | 43.35 | 44.61 | 43.15 | 44.57 | 403,291 | +0.83(+1.90%) |
Oct 01, 2015 | 44.02 | 44.17 | 43.28 | 43.74 | 547,511 | -0.23(-0.52%) |
Sep 30, 2015 | 43.82 | 44.07 | 43.63 | 43.97 | 369,293 | +0.68(+1.57%) |
Sep 29, 2015 | 43.88 | 44.02 | 43.01 | 43.29 | 585,343 | -0.68(-1.55%) |
Sep 28, 2015 | 45.00 | 45.18 | 43.90 | 43.97 | 475,253 | -1.31(-2.89%) |
Sep 25, 2015 | 46.49 | 46.57 | 45.17 | 45.28 | 517,004 | -1.05(-2.27%) |
Sep 24, 2015 | 46.56 | 47.13 | 45.57 | 46.33 | 399,336 | -0.48(-1.03%) |
Sep 23, 2015 | 47.15 | 47.44 | 46.77 | 46.81 | 220,020 | -0.19(-0.40%) |
Sep 22, 2015 | 46.55 | 47.01 | 46.25 | 47.00 | 342,232 | -0.18(-0.38%) |
Sep 21, 2015 | 47.11 | 47.82 | 46.77 | 47.18 | 274,866 | +0.49(+1.05%) |
Sep 18, 2015 | 47.47 | 48.11 | 46.62 | 46.69 | 537,802 | -1.36(-2.83%) |
Sep 17, 2015 | 49.37 | 49.37 | 47.14 | 48.05 | 737,884 | -1.69(-3.40%) |
Sep 16, 2015 | 48.81 | 49.83 | 48.67 | 49.74 | 311,928 | +0.94(+1.93%) |
Sep 15, 2015 | 48.35 | 48.82 | 47.88 | 48.80 | 347,328 | +0.54(+1.12%) |
Sep 14, 2015 | 48.68 | 48.68 | 47.77 | 48.26 | 189,986 | -0.56(-1.15%) |
Sep 11, 2015 | 48.59 | 48.85 | 47.95 | 48.82 | 152,571 | +0.09(+0.18%) |
Sep 10, 2015 | 48.90 | 49.33 | 48.48 | 48.73 | 232,200 | -0.25(-0.51%) |
Sep 09, 2015 | 49.98 | 49.98 | 48.80 | 48.98 | 314,955 | -0.51(-1.03%) |
Sep 08, 2015 | 49.35 | 49.69 | 48.75 | 49.49 | 232,745 | +0.88(+1.81%) |
Sep 04, 2015 | 48.33 | 48.61 | 48.61 | 48.61 | 168,800 | -0.44(-0.90%) |
Sep 03, 2015 | 48.60 | 49.42 | 48.32 | 49.05 | 280,721 | +0.69(+1.43%) |
Sep 02, 2015 | 48.20 | 48.50 | 47.46 | 48.36 | 195,873 | +0.65(+1.36%) |
Sep 01, 2015 | 48.24 | 48.54 | 47.64 | 47.71 | 292,028 | -1.41(-2.87%) |
Aug 31, 2015 | 49.00 | 49.26 | 48.10 | 49.12 | 434,271 | -0.21(-0.43%) |
Aug 28, 2015 | 48.71 | 49.88 | 48.61 | 49.33 | 363,723 | +0.53(+1.09%) |
Aug 27, 2015 | 47.61 | 49.38 | 47.61 | 48.80 | 338,554 | +1.51(+3.19%) |
Aug 26, 2015 | 47.26 | 47.40 | 46.58 | 47.29 | 493,079 | +1.07(+2.32%) |
Aug 25, 2015 | 47.96 | 48.46 | 46.19 | 46.22 | 491,905 | -1.01(-2.14%) |
Aug 24, 2015 | 46.46 | 49.08 | 45.45 | 47.23 | 707,213 | -1.96(-3.98%) |
Aug 21, 2015 | 49.44 | 50.43 | 49.15 | 49.19 | 488,464 | -0.74(-1.48%) |
Aug 20, 2015 | 51.73 | 51.73 | 49.91 | 49.93 | 480,109 | -2.23(-4.28%) |
Aug 19, 2015 | 53.50 | 53.53 | 52.08 | 52.16 | 549,303 | -1.64(-3.05%) |
Aug 18, 2015 | 53.50 | 54.00 | 53.42 | 53.80 | 275,038 | +0.06(+0.11%) |
Aug 17, 2015 | 52.59 | 53.77 | 52.02 | 53.74 | 477,160 | +1.21(+2.30%) |
Aug 14, 2015 | 52.19 | 52.74 | 51.91 | 52.53 | 168,139 | +0.34(+0.65%) |
Aug 13, 2015 | 52.54 | 52.57 | 51.47 | 52.19 | 218,351 | -0.27(-0.51%) |
Aug 12, 2015 | 51.80 | 52.69 | 51.68 | 52.46 | 399,701 | +0.42(+0.81%) |
Aug 11, 2015 | 51.43 | 52.06 | 51.24 | 52.04 | 346,514 | +0.12(+0.23%) |
Aug 10, 2015 | 50.56 | 51.99 | 50.50 | 51.92 | 411,298 | +1.52(+3.02%) |
Aug 07, 2015 | 49.75 | 50.99 | 49.64 | 50.40 | 546,691 | +0.80(+1.61%) |
Aug 06, 2015 | 49.91 | 50.02 | 48.75 | 49.60 | 909,966 | -0.04(-0.08%) |
Aug 05, 2015 | 52.00 | 53.11 | 48.95 | 49.64 | 1,371,631 | +0.62(+1.26%) |
Aug 04, 2015 | 48.96 | 49.64 | 48.75 | 49.02 | 399,459 | +0.25(+0.51%) |
Aug 03, 2015 | 49.40 | 49.64 | 48.27 | 48.77 | 508,079 | -0.75(-1.51%) |
Jul 31, 2015 | 49.64 | 50.09 | 49.45 | 49.52 | 425,570 | +0.00(+0.00%) |
Jul 30, 2015 | 50.27 | 50.27 | 49.50 | 49.52 | 444,362 | -0.93(-1.84%) |
Jul 29, 2015 | 47.75 | 50.54 | 47.75 | 50.45 | 699,262 | +2.49(+5.19%) |
Jul 28, 2015 | 46.79 | 48.43 | 46.56 | 47.96 | 693,171 | +1.56(+3.36%) |
Jul 27, 2015 | 48.89 | 49.38 | 45.69 | 46.40 | 2,272,822 | -3.98(-7.90%) |
Jul 24, 2015 | 50.38 | 50.75 | 50.26 | 50.38 | 302,300 | +0.07(+0.14%) |
Jul 23, 2015 | 50.84 | 50.87 | 50.09 | 50.31 | 417,721 | -0.45(-0.89%) |
Jul 22, 2015 | 50.37 | 51.02 | 50.37 | 50.76 | 290,932 | +0.28(+0.55%) |
Jul 21, 2015 | 51.62 | 51.93 | 50.44 | 50.48 | 308,799 | -1.10(-2.13%) |
Jul 20, 2015 | 52.06 | 52.06 | 51.49 | 51.58 | 394,521 | -0.49(-0.94%) |
Jul 17, 2015 | 52.60 | 52.73 | 52.05 | 52.07 | 257,722 | -0.58(-1.10%) |
Jul 16, 2015 | 53.48 | 54.23 | 52.60 | 52.65 | 636,247 | -0.51(-0.96%) |
Jul 15, 2015 | 52.78 | 53.62 | 52.29 | 53.16 | 521,734 | +0.29(+0.55%) |
Jul 14, 2015 | 51.94 | 52.99 | 51.87 | 52.87 | 497,962 | +0.89(+1.71%) |
Jul 13, 2015 | 52.00 | 52.22 | 51.66 | 51.98 | 336,167 | +0.11(+0.21%) |
Jul 10, 2015 | 52.00 | 52.13 | 51.60 | 51.87 | 209,578 | +0.29(+0.56%) |
Jul 09, 2015 | 52.33 | 52.66 | 51.58 | 51.58 | 216,504 | -0.40(-0.77%) |
Jul 08, 2015 | 51.50 | 52.32 | 51.37 | 51.98 | 419,032 | +0.02(+0.04%) |
Jul 07, 2015 | 52.00 | 52.06 | 50.68 | 51.96 | 476,993 | -0.04(-0.08%) |
Jul 06, 2015 | 52.25 | 52.83 | 51.78 | 52.00 | 484,305 | -0.76(-1.44%) |
Jul 02, 2015 | 53.52 | 52.76 | 52.76 | 52.76 | 264,100 | -0.75(-1.40%) |
Jul 01, 2015 | 54.20 | 54.31 | 53.31 | 53.51 | 310,608 | -0.23(-0.43%) |
Jun 30, 2015 | 53.81 | 53.98 | 52.88 | 53.74 | 404,779 | +0.33(+0.62%) |
Jun 29, 2015 | 53.70 | 54.30 | 53.37 | 53.41 | 245,153 | -0.92(-1.69%) |
Jun 26, 2015 | 53.77 | 54.76 | 53.40 | 54.33 | 345,826 | +0.72(+1.34%) |
Jun 25, 2015 | 54.26 | 54.26 | 53.49 | 53.61 | 233,993 | -0.63(-1.16%) |
Jun 24, 2015 | 54.99 | 55.34 | 54.14 | 54.24 | 250,752 | -0.94(-1.70%) |
Jun 23, 2015 | 55.23 | 55.64 | 54.79 | 55.18 | 167,978 | -0.12(-0.22%) |
Jun 22, 2015 | 55.93 | 55.93 | 54.86 | 55.30 | 293,215 | -0.04(-0.07%) |
Jun 19, 2015 | 55.44 | 55.72 | 54.87 | 55.34 | 336,643 | +0.14(+0.25%) |
Jun 18, 2015 | 54.76 | 55.50 | 54.59 | 55.20 | 176,284 | +0.65(+1.19%) |
Jun 17, 2015 | 54.98 | 55.17 | 53.92 | 54.55 | 360,316 | -0.27(-0.49%) |
Jun 16, 2015 | 54.34 | 54.85 | 54.34 | 54.82 | 400,966 | +0.26(+0.48%) |
Jun 15, 2015 | 54.90 | 55.08 | 54.34 | 54.56 | 421,785 | -0.74(-1.34%) |
Jun 12, 2015 | 56.09 | 56.45 | 55.18 | 55.30 | 488,538 | -0.90(-1.60%) |
Jun 11, 2015 | 56.18 | 56.90 | 55.96 | 56.20 | 447,256 | +0.20(+0.36%) |
Jun 10, 2015 | 56.48 | 56.60 | 55.97 | 56.00 | 696,479 | -0.51(-0.90%) |
Jun 09, 2015 | 56.05 | 56.99 | 56.05 | 56.51 | 251,980 | +0.48(+0.86%) |
Jun 08, 2015 | 56.27 | 56.57 | 55.92 | 56.03 | 165,691 | -0.27(-0.48%) |
Jun 05, 2015 | 55.75 | 56.42 | 55.47 | 56.30 | 394,156 | +0.55(+0.99%) |
Jun 04, 2015 | 56.19 | 56.48 | 55.62 | 55.75 | 192,774 | -0.71(-1.26%) |
Jun 03, 2015 | 56.71 | 57.27 | 56.34 | 56.46 | 273,056 | -0.01(-0.02%) |
Jun 02, 2015 | 55.90 | 56.76 | 55.44 | 56.47 | 304,727 | +0.48(+0.86%) |
Jun 01, 2015 | 56.38 | 56.38 | 55.46 | 55.99 | 288,759 | -0.35(-0.62%) |
May 29, 2015 | 56.44 | 56.96 | 56.00 | 56.34 | 338,337 | -0.33(-0.58%) |
May 28, 2015 | 57.00 | 57.01 | 56.33 | 56.67 | 372,117 | -0.32(-0.56%) |
May 27, 2015 | 56.31 | 57.10 | 55.84 | 56.99 | 589,040 | +0.82(+1.46%) |
May 26, 2015 | 56.62 | 56.73 | 55.77 | 56.17 | 273,833 | -0.67(-1.18%) |
May 22, 2015 | 56.71 | 56.84 | 56.84 | 56.84 | 319,600 | -0.09(-0.16%) |
May 21, 2015 | 56.68 | 57.86 | 56.55 | 56.93 | 642,377 | +0.15(+0.26%) |
May 20, 2015 | 57.00 | 57.35 | 56.61 | 56.78 | 544,570 | -0.35(-0.61%) |
May 19, 2015 | 56.58 | 57.30 | 56.17 | 57.13 | 557,569 | +0.43(+0.76%) |
May 18, 2015 | 55.95 | 56.95 | 55.80 | 56.70 | 316,975 | +0.65(+1.16%) |
May 15, 2015 | 56.40 | 56.87 | 55.79 | 56.05 | 361,187 | -0.42(-0.74%) |
May 14, 2015 | 56.21 | 56.87 | 56.10 | 56.47 | 339,455 | +0.50(+0.89%) |
May 13, 2015 | 56.05 | 56.27 | 55.83 | 55.97 | 336,699 | +0.24(+0.43%) |
May 12, 2015 | 55.24 | 55.81 | 54.55 | 55.73 | 371,479 | +0.27(+0.49%) |
May 11, 2015 | 54.26 | 55.63 | 54.14 | 55.46 | 424,875 | +0.89(+1.63%) |
May 08, 2015 | 54.13 | 54.96 | 53.91 | 54.57 | 407,992 | +0.86(+1.60%) |
May 07, 2015 | 54.64 | 54.88 | 53.38 | 53.71 | 601,107 | -1.35(-2.45%) |
May 06, 2015 | 53.18 | 55.45 | 50.65 | 55.06 | 1,121,035 | +0.15(+0.27%) |
May 05, 2015 | 56.04 | 56.49 | 54.80 | 54.91 | 430,003 | -1.15(-2.05%) |
May 04, 2015 | 56.42 | 56.73 | 55.95 | 56.06 | 363,094 | -0.10(-0.18%) |