Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.37 | 50.83 | 49.29 | 50.01 | 1,382,156 | +0.58(+1.17%) |
Apr 28, 2016 | 48.66 | 50.19 | 48.25 | 49.43 | 1,074,455 | +0.63(+1.30%) |
Apr 27, 2016 | 48.26 | 49.75 | 47.23 | 48.79 | 1,341,620 | +0.07(+0.14%) |
Apr 26, 2016 | 47.47 | 49.02 | 47.27 | 48.72 | 1,535,932 | +1.52(+3.21%) |
Apr 25, 2016 | 48.17 | 48.17 | 46.94 | 47.21 | 857,361 | -1.01(-2.09%) |
Apr 22, 2016 | 47.55 | 48.41 | 47.29 | 48.22 | 1,202,922 | +0.91(+1.92%) |
Apr 21, 2016 | 48.08 | 48.38 | 47.31 | 47.31 | 874,879 | -0.58(-1.21%) |
Apr 20, 2016 | 46.71 | 48.10 | 46.29 | 47.89 | 1,036,393 | +1.16(+2.49%) |
Apr 19, 2016 | 46.35 | 46.93 | 45.57 | 46.72 | 1,145,256 | +0.56(+1.22%) |
Apr 18, 2016 | 44.69 | 46.39 | 44.54 | 46.16 | 1,053,611 | +0.73(+1.60%) |
Apr 15, 2016 | 45.48 | 45.65 | 44.93 | 45.43 | 954,051 | -0.06(-0.14%) |
Apr 14, 2016 | 45.24 | 46.25 | 44.93 | 45.50 | 763,407 | +0.13(+0.29%) |
Apr 13, 2016 | 43.85 | 45.80 | 43.85 | 45.36 | 1,347,215 | +2.06(+4.76%) |
Apr 12, 2016 | 42.38 | 43.48 | 41.66 | 43.30 | 1,231,695 | +1.42(+3.40%) |
Apr 11, 2016 | 41.64 | 42.84 | 41.63 | 41.88 | 732,716 | +0.65(+1.57%) |
Apr 08, 2016 | 41.15 | 42.11 | 41.07 | 41.23 | 1,050,994 | +0.65(+1.60%) |
Apr 07, 2016 | 41.63 | 41.82 | 40.19 | 40.58 | 887,052 | -1.50(-3.57%) |
Apr 06, 2016 | 41.76 | 42.56 | 41.27 | 42.08 | 828,733 | +0.37(+0.88%) |
Apr 05, 2016 | 41.86 | 42.48 | 41.43 | 41.71 | 802,589 | -0.82(-1.93%) |
Apr 04, 2016 | 42.39 | 43.07 | 41.67 | 42.54 | 928,507 | +0.10(+0.24%) |
Apr 01, 2016 | 42.71 | 42.71 | 41.23 | 42.43 | 983,991 | -0.63(-1.47%) |
Mar 31, 2016 | 43.53 | 43.75 | 42.55 | 43.07 | 708,063 | -0.47(-1.08%) |
Mar 30, 2016 | 43.20 | 44.48 | 43.20 | 43.54 | 630,206 | +0.47(+1.09%) |
Mar 29, 2016 | 43.73 | 43.73 | 41.70 | 43.07 | 1,426,848 | -1.22(-2.75%) |
Mar 28, 2016 | 44.33 | 44.62 | 43.75 | 44.29 | 385,582 | +0.08(+0.18%) |
Mar 24, 2016 | 43.64 | 44.21 | 44.21 | 44.21 | 929,538 | +0.00(+0.00%) |
Mar 23, 2016 | 45.46 | 45.46 | 43.82 | 44.21 | 1,056,179 | -1.37(-3.00%) |
Mar 22, 2016 | 45.41 | 45.77 | 44.79 | 45.57 | 642,366 | -0.17(-0.38%) |
Mar 21, 2016 | 45.65 | 46.29 | 44.85 | 45.75 | 723,042 | +0.10(+0.22%) |
Mar 18, 2016 | 44.78 | 46.57 | 44.78 | 45.65 | 3,526,920 | +1.02(+2.29%) |
Mar 17, 2016 | 43.43 | 44.81 | 43.11 | 44.62 | 1,250,483 | +0.90(+2.06%) |
Mar 16, 2016 | 43.54 | 44.64 | 42.77 | 43.72 | 1,235,368 | +0.12(+0.27%) |
Mar 15, 2016 | 43.90 | 43.98 | 43.03 | 43.61 | 1,015,329 | -0.89(-2.00%) |
Mar 14, 2016 | 45.29 | 45.61 | 43.92 | 44.50 | 1,069,348 | -0.80(-1.78%) |
Mar 11, 2016 | 44.43 | 45.40 | 44.38 | 45.30 | 1,188,013 | +1.64(+3.76%) |
Mar 10, 2016 | 43.00 | 43.96 | 42.17 | 43.66 | 1,241,396 | +1.08(+2.53%) |
Mar 09, 2016 | 43.04 | 44.06 | 42.20 | 42.58 | 1,590,242 | -0.39(-0.91%) |
Mar 08, 2016 | 44.99 | 45.22 | 42.86 | 42.97 | 1,375,269 | -2.47(-5.43%) |
Mar 07, 2016 | 44.82 | 45.70 | 44.65 | 45.44 | 1,409,386 | +0.35(+0.78%) |
Mar 04, 2016 | 44.52 | 45.15 | 43.82 | 45.09 | 2,150,558 | +1.02(+2.30%) |
Mar 03, 2016 | 41.55 | 44.14 | 41.42 | 44.07 | 2,320,145 | +2.64(+6.37%) |
Mar 02, 2016 | 39.50 | 41.53 | 39.46 | 41.43 | 1,819,970 | +2.06(+5.24%) |
Mar 01, 2016 | 37.82 | 39.82 | 37.06 | 39.37 | 2,022,971 | +1.91(+5.11%) |
Feb 29, 2016 | 39.07 | 39.21 | 37.44 | 37.46 | 1,290,860 | -1.73(-4.43%) |
Feb 26, 2016 | 38.20 | 39.43 | 37.83 | 39.19 | 2,169,619 | +1.47(+3.89%) |
Feb 25, 2016 | 37.72 | 38.22 | 36.59 | 37.72 | 2,554,567 | +0.01(+0.02%) |
Feb 24, 2016 | 37.52 | 37.78 | 35.72 | 37.71 | 1,963,973 | -0.72(-1.87%) |
Feb 23, 2016 | 39.81 | 39.81 | 37.96 | 38.43 | 1,966,616 | -1.48(-3.72%) |
Feb 22, 2016 | 40.25 | 40.69 | 39.73 | 39.92 | 1,189,977 | +0.37(+0.94%) |
Feb 19, 2016 | 39.27 | 39.68 | 38.90 | 39.55 | 1,064,874 | -0.20(-0.51%) |
Feb 18, 2016 | 39.92 | 40.11 | 39.31 | 39.75 | 990,908 | -0.09(-0.21%) |
Feb 17, 2016 | 40.22 | 40.98 | 39.49 | 39.83 | 1,108,062 | +0.19(+0.49%) |
Feb 16, 2016 | 38.59 | 40.25 | 38.49 | 39.64 | 1,910,782 | +1.60(+4.21%) |
Feb 12, 2016 | 36.38 | 38.04 | 38.04 | 38.04 | 2,436,044 | +2.23(+6.24%) |
Feb 11, 2016 | 35.80 | 36.43 | 35.05 | 35.80 | 2,019,392 | -1.10(-2.97%) |
Feb 10, 2016 | 37.07 | 37.95 | 36.82 | 36.90 | 1,612,823 | +0.12(+0.34%) |
Feb 09, 2016 | 35.87 | 36.92 | 35.76 | 36.78 | 1,501,141 | +0.22(+0.61%) |
Feb 08, 2016 | 36.75 | 36.82 | 35.80 | 36.55 | 1,752,325 | -0.84(-2.25%) |
Feb 05, 2016 | 37.91 | 38.54 | 37.32 | 37.40 | 1,590,021 | -0.66(-1.73%) |
Feb 04, 2016 | 36.81 | 38.59 | 36.81 | 38.05 | 2,220,391 | +1.39(+3.79%) |
Feb 03, 2016 | 35.66 | 36.71 | 34.22 | 36.66 | 1,867,020 | +1.35(+3.83%) |
Feb 02, 2016 | 35.67 | 35.72 | 34.67 | 35.31 | 1,320,368 | -1.04(-2.85%) |
Feb 01, 2016 | 36.82 | 36.99 | 35.77 | 36.35 | 1,581,347 | -0.65(-1.76%) |
Jan 29, 2016 | 37.35 | 37.78 | 36.19 | 36.99 | 3,782,858 | -0.50(-1.34%) |
Jan 28, 2016 | 37.06 | 38.67 | 36.89 | 37.50 | 3,372,440 | +1.76(+4.93%) |
Jan 27, 2016 | 32.94 | 37.09 | 32.94 | 35.73 | 3,664,083 | +1.86(+5.48%) |
Jan 26, 2016 | 33.14 | 34.06 | 33.08 | 33.88 | 2,079,874 | +0.99(+3.01%) |
Jan 25, 2016 | 34.27 | 34.41 | 32.79 | 32.89 | 1,817,115 | -1.65(-4.77%) |
Jan 22, 2016 | 33.91 | 35.22 | 33.91 | 34.54 | 1,978,645 | +1.01(+3.02%) |
Jan 21, 2016 | 34.60 | 34.75 | 33.51 | 33.52 | 2,349,227 | -1.14(-3.30%) |
Jan 20, 2016 | 35.14 | 35.26 | 33.35 | 34.67 | 2,015,247 | -1.14(-3.17%) |
Jan 19, 2016 | 37.15 | 37.95 | 35.66 | 35.80 | 2,129,136 | -0.60(-1.64%) |
Jan 15, 2016 | 36.35 | 36.40 | 36.40 | 36.40 | 2,075,230 | -1.97(-5.14%) |
Jan 14, 2016 | 38.42 | 38.75 | 37.47 | 38.37 | 2,547,000 | -0.29(-0.74%) |
Jan 13, 2016 | 40.46 | 40.46 | 38.21 | 38.66 | 3,587,753 | -2.19(-5.36%) |
Jan 12, 2016 | 41.76 | 41.76 | 40.03 | 40.84 | 1,992,016 | -0.49(-1.20%) |
Jan 11, 2016 | 42.21 | 42.74 | 40.92 | 41.34 | 1,351,167 | -0.91(-2.16%) |
Jan 08, 2016 | 43.61 | 43.61 | 42.24 | 42.25 | 1,096,441 | -0.72(-1.67%) |
Jan 07, 2016 | 43.05 | 43.50 | 42.55 | 42.97 | 1,628,000 | -1.07(-2.42%) |
Jan 06, 2016 | 43.37 | 44.25 | 43.16 | 44.04 | 1,449,442 | -0.15(-0.33%) |
Jan 05, 2016 | 44.74 | 44.98 | 43.84 | 44.18 | 1,296,480 | -0.56(-1.24%) |
Jan 04, 2016 | 45.64 | 45.67 | 44.24 | 44.74 | 1,661,048 | -1.64(-3.53%) |
Dec 31, 2015 | 46.78 | 46.38 | 46.38 | 46.38 | 868,463 | -0.79(-1.67%) |
Dec 30, 2015 | 47.47 | 47.70 | 47.13 | 47.17 | 403,391 | -0.43(-0.91%) |
Dec 29, 2015 | 47.55 | 47.80 | 47.24 | 47.60 | 563,604 | +0.43(+0.90%) |
Dec 28, 2015 | 47.58 | 47.89 | 46.73 | 47.17 | 557,565 | -0.75(-1.56%) |
Dec 24, 2015 | 47.73 | 47.92 | 47.92 | 47.92 | 220,705 | +0.26(+0.55%) |
Dec 23, 2015 | 47.11 | 47.76 | 46.75 | 47.66 | 1,094,818 | +0.79(+1.68%) |
Dec 22, 2015 | 46.85 | 46.97 | 46.05 | 46.87 | 947,502 | +0.29(+0.61%) |
Dec 21, 2015 | 46.43 | 47.01 | 45.93 | 46.59 | 869,275 | +0.24(+0.52%) |
Dec 18, 2015 | 47.35 | 47.39 | 45.81 | 46.35 | 3,329,271 | -1.49(-3.12%) |
Dec 17, 2015 | 49.15 | 49.21 | 47.79 | 47.84 | 727,941 | -1.17(-2.40%) |
Dec 16, 2015 | 49.27 | 49.35 | 48.06 | 49.01 | 857,430 | +0.28(+0.57%) |
Dec 15, 2015 | 48.69 | 49.26 | 48.23 | 48.74 | 1,290,760 | +0.65(+1.35%) |
Dec 14, 2015 | 49.22 | 49.44 | 47.81 | 48.09 | 1,147,450 | -1.26(-2.55%) |
Dec 11, 2015 | 48.82 | 49.49 | 48.31 | 49.35 | 1,192,895 | -0.63(-1.25%) |
Dec 10, 2015 | 49.39 | 50.48 | 48.94 | 49.97 | 813,055 | +0.54(+1.09%) |
Dec 09, 2015 | 49.64 | 50.78 | 49.08 | 49.43 | 978,657 | -0.53(-1.05%) |
Dec 08, 2015 | 50.34 | 50.64 | 49.35 | 49.96 | 1,151,181 | -1.18(-2.31%) |
Dec 07, 2015 | 52.93 | 53.07 | 50.95 | 51.14 | 751,314 | -2.17(-4.07%) |
Dec 04, 2015 | 52.48 | 53.61 | 52.25 | 53.31 | 589,866 | +0.83(+1.59%) |
Dec 03, 2015 | 53.14 | 53.41 | 52.43 | 52.48 | 680,625 | -0.13(-0.25%) |
Dec 02, 2015 | 54.11 | 54.26 | 52.55 | 52.61 | 543,891 | -1.38(-2.55%) |
Dec 01, 2015 | 54.23 | 54.61 | 53.51 | 53.98 | 245,966 | +0.04(+0.07%) |
Nov 30, 2015 | 54.22 | 54.29 | 53.72 | 53.95 | 457,122 | -0.03(-0.06%) |
Nov 27, 2015 | 53.91 | 54.03 | 53.32 | 53.98 | 148,047 | +0.12(+0.23%) |
Nov 25, 2015 | 54.19 | 53.85 | 53.85 | 53.85 | 482,422 | -0.33(-0.61%) |
Nov 24, 2015 | 53.27 | 54.30 | 53.01 | 54.19 | 476,080 | +0.59(+1.10%) |
Nov 23, 2015 | 53.78 | 53.97 | 53.39 | 53.59 | 404,300 | -0.13(-0.24%) |
Nov 20, 2015 | 53.55 | 53.82 | 53.22 | 53.73 | 350,074 | +0.58(+1.10%) |
Nov 19, 2015 | 53.79 | 53.86 | 52.77 | 53.14 | 364,924 | -0.60(-1.11%) |
Nov 18, 2015 | 52.77 | 53.88 | 52.49 | 53.74 | 438,750 | +1.19(+2.26%) |
Nov 17, 2015 | 52.99 | 53.43 | 52.50 | 52.55 | 686,373 | -0.35(-0.67%) |
Nov 16, 2015 | 52.10 | 52.90 | 51.59 | 52.90 | 667,527 | +0.71(+1.37%) |
Nov 13, 2015 | 52.84 | 52.94 | 51.80 | 52.19 | 713,588 | -0.91(-1.70%) |
Nov 12, 2015 | 53.86 | 54.17 | 53.00 | 53.10 | 630,675 | -1.11(-2.05%) |
Nov 11, 2015 | 56.00 | 56.43 | 54.05 | 54.21 | 789,799 | -1.61(-2.89%) |
Nov 10, 2015 | 55.96 | 56.43 | 55.27 | 55.82 | 482,550 | -0.28(-0.51%) |
Nov 09, 2015 | 56.49 | 56.76 | 55.57 | 56.10 | 405,257 | -0.11(-0.19%) |
Nov 06, 2015 | 55.31 | 56.75 | 52.58 | 56.21 | 969,781 | +1.52(+2.78%) |
Nov 05, 2015 | 53.70 | 55.37 | 53.67 | 54.69 | 657,580 | +0.88(+1.64%) |
Nov 04, 2015 | 53.70 | 54.33 | 53.28 | 53.81 | 740,282 | +0.44(+0.82%) |
Nov 03, 2015 | 53.30 | 53.82 | 53.15 | 53.37 | 602,873 | +0.08(+0.16%) |
Nov 02, 2015 | 52.76 | 53.45 | 52.53 | 53.29 | 595,026 | +0.78(+1.49%) |
Oct 30, 2015 | 53.74 | 53.74 | 52.16 | 52.51 | 1,854,013 | -1.17(-2.19%) |
Oct 29, 2015 | 53.65 | 55.54 | 53.30 | 53.68 | 1,479,738 | +0.21(+0.39%) |
Oct 28, 2015 | 50.02 | 53.52 | 48.98 | 53.47 | 813,650 | +3.52(+7.05%) |
Oct 27, 2015 | 50.06 | 50.67 | 49.13 | 49.95 | 896,044 | -0.54(-1.08%) |
Oct 26, 2015 | 50.86 | 51.16 | 50.06 | 50.50 | 571,231 | -0.31(-0.60%) |
Oct 23, 2015 | 50.06 | 50.84 | 49.85 | 50.80 | 374,530 | +1.24(+2.51%) |
Oct 22, 2015 | 49.16 | 50.60 | 49.16 | 49.56 | 576,146 | +0.66(+1.35%) |
Oct 21, 2015 | 50.42 | 50.78 | 48.90 | 48.90 | 617,183 | -1.40(-2.79%) |
Oct 20, 2015 | 49.48 | 50.43 | 49.31 | 50.30 | 474,824 | +0.76(+1.53%) |
Oct 19, 2015 | 49.41 | 50.07 | 49.26 | 49.54 | 475,048 | -0.04(-0.08%) |
Oct 16, 2015 | 49.79 | 50.14 | 48.69 | 49.58 | 904,627 | -0.18(-0.35%) |
Oct 15, 2015 | 49.00 | 49.83 | 48.37 | 49.76 | 796,979 | +1.10(+2.25%) |
Oct 14, 2015 | 49.97 | 50.35 | 48.53 | 48.66 | 585,100 | -1.37(-2.73%) |
Oct 13, 2015 | 50.07 | 50.50 | 49.83 | 50.03 | 444,271 | -0.22(-0.44%) |
Oct 12, 2015 | 50.43 | 50.90 | 50.07 | 50.25 | 530,919 | -0.28(-0.55%) |
Oct 09, 2015 | 51.89 | 52.21 | 50.37 | 50.53 | 1,090,472 | -1.41(-2.72%) |
Oct 08, 2015 | 51.02 | 52.24 | 50.52 | 51.94 | 871,356 | +0.54(+1.06%) |
Oct 07, 2015 | 49.85 | 51.62 | 49.79 | 51.39 | 1,128,252 | +1.61(+3.24%) |
Oct 06, 2015 | 49.03 | 49.87 | 48.70 | 49.78 | 944,648 | +0.49(+1.00%) |
Oct 05, 2015 | 48.45 | 49.46 | 48.29 | 49.29 | 488,488 | +0.86(+1.77%) |
Oct 02, 2015 | 47.66 | 48.43 | 46.42 | 48.43 | 613,569 | -0.29(-0.60%) |
Oct 01, 2015 | 48.76 | 49.02 | 47.94 | 48.72 | 459,963 | -0.05(-0.11%) |
Sep 30, 2015 | 48.72 | 48.90 | 48.29 | 48.78 | 554,561 | +0.59(+1.23%) |
Sep 29, 2015 | 47.69 | 48.29 | 47.47 | 48.19 | 688,472 | +0.64(+1.34%) |
Sep 28, 2015 | 47.82 | 48.11 | 47.42 | 47.55 | 510,109 | -0.68(-1.42%) |
Sep 25, 2015 | 48.40 | 48.91 | 48.12 | 48.23 | 579,144 | +0.48(+1.00%) |
Sep 24, 2015 | 47.11 | 47.86 | 46.88 | 47.76 | 463,238 | +0.07(+0.14%) |
Sep 23, 2015 | 47.90 | 48.22 | 47.14 | 47.69 | 572,688 | +0.08(+0.18%) |
Sep 22, 2015 | 47.41 | 47.73 | 46.80 | 47.60 | 614,770 | -0.41(-0.85%) |
Sep 21, 2015 | 47.76 | 48.29 | 47.52 | 48.01 | 680,320 | +0.63(+1.33%) |
Sep 18, 2015 | 47.30 | 47.66 | 46.91 | 47.38 | 1,175,225 | -0.57(-1.18%) |
Sep 17, 2015 | 48.98 | 49.62 | 47.64 | 47.95 | 877,619 | -1.05(-2.14%) |
Sep 16, 2015 | 48.52 | 49.14 | 48.22 | 49.00 | 446,833 | +0.51(+1.06%) |
Sep 15, 2015 | 47.99 | 48.72 | 47.92 | 48.49 | 434,330 | +0.67(+1.40%) |
Sep 14, 2015 | 47.67 | 48.27 | 47.47 | 47.82 | 432,133 | +0.11(+0.23%) |
Sep 11, 2015 | 48.39 | 48.46 | 47.09 | 47.71 | 840,069 | -1.37(-2.78%) |
Sep 10, 2015 | 48.64 | 49.35 | 48.46 | 49.08 | 701,620 | +0.50(+1.03%) |
Sep 09, 2015 | 49.16 | 49.35 | 48.51 | 48.58 | 1,029,055 | -0.10(-0.20%) |
Sep 08, 2015 | 48.22 | 48.82 | 47.89 | 48.68 | 498,915 | +1.41(+2.99%) |
Sep 04, 2015 | 47.04 | 47.27 | 47.27 | 47.27 | 404,601 | -0.25(-0.53%) |
Sep 03, 2015 | 47.26 | 48.06 | 47.05 | 47.52 | 435,446 | +0.18(+0.39%) |
Sep 02, 2015 | 47.53 | 47.56 | 46.38 | 47.33 | 634,666 | +0.53(+1.13%) |
Sep 01, 2015 | 48.72 | 48.77 | 46.66 | 46.81 | 670,147 | -2.80(-5.64%) |
Aug 31, 2015 | 48.94 | 49.74 | 48.70 | 49.61 | 622,322 | +0.36(+0.73%) |
Aug 28, 2015 | 48.49 | 50.11 | 48.45 | 49.24 | 1,130,908 | +0.40(+0.82%) |
Aug 27, 2015 | 47.86 | 49.63 | 47.67 | 48.85 | 1,563,979 | +1.86(+3.97%) |
Aug 26, 2015 | 46.30 | 47.10 | 45.59 | 46.98 | 1,381,059 | +1.80(+3.99%) |
Aug 25, 2015 | 47.34 | 47.48 | 45.14 | 45.18 | 1,206,922 | -1.10(-2.38%) |
Aug 24, 2015 | 46.83 | 48.16 | 46.17 | 46.28 | 1,373,241 | -2.59(-5.29%) |
Aug 21, 2015 | 49.16 | 49.54 | 48.69 | 48.87 | 1,019,531 | -0.86(-1.73%) |
Aug 20, 2015 | 50.94 | 51.90 | 49.67 | 49.73 | 959,319 | -1.54(-3.01%) |
Aug 19, 2015 | 52.51 | 52.60 | 51.26 | 51.27 | 821,555 | -1.42(-2.70%) |
Aug 18, 2015 | 53.11 | 53.48 | 52.53 | 52.69 | 317,803 | -0.39(-0.73%) |
Aug 17, 2015 | 53.13 | 53.46 | 52.37 | 53.08 | 544,432 | -0.36(-0.67%) |
Aug 14, 2015 | 52.94 | 53.50 | 52.61 | 53.44 | 409,728 | +0.74(+1.40%) |
Aug 13, 2015 | 52.79 | 53.25 | 52.36 | 52.70 | 1,065,996 | -0.22(-0.42%) |
Aug 12, 2015 | 53.18 | 53.26 | 51.95 | 52.92 | 725,348 | -0.79(-1.47%) |
Aug 11, 2015 | 54.02 | 54.23 | 53.19 | 53.71 | 616,389 | -0.81(-1.49%) |
Aug 10, 2015 | 54.05 | 54.69 | 53.73 | 54.53 | 666,495 | +0.91(+1.69%) |
Aug 07, 2015 | 54.26 | 54.51 | 53.36 | 53.62 | 966,969 | -0.70(-1.29%) |
Aug 06, 2015 | 55.04 | 55.42 | 54.11 | 54.32 | 850,210 | -0.64(-1.16%) |
Aug 05, 2015 | 55.20 | 55.82 | 54.62 | 54.96 | 434,626 | +0.16(+0.29%) |
Aug 04, 2015 | 54.95 | 55.51 | 54.63 | 54.80 | 384,032 | -0.11(-0.19%) |
Aug 03, 2015 | 55.01 | 55.35 | 54.44 | 54.91 | 765,204 | -0.20(-0.36%) |
Jul 31, 2015 | 54.73 | 55.13 | 54.18 | 55.10 | 1,601,800 | +0.37(+0.68%) |
Jul 30, 2015 | 54.79 | 55.66 | 54.66 | 54.73 | 1,015,892 | -0.19(-0.35%) |
Jul 29, 2015 | 54.90 | 55.40 | 54.00 | 54.92 | 832,186 | +0.78(+1.43%) |
Jul 28, 2015 | 54.10 | 54.48 | 53.55 | 54.15 | 814,774 | +0.33(+0.62%) |
Jul 27, 2015 | 53.98 | 54.38 | 53.52 | 53.81 | 616,155 | -0.86(-1.57%) |
Jul 24, 2015 | 55.50 | 55.55 | 54.52 | 54.67 | 764,898 | -0.56(-1.02%) |
Jul 23, 2015 | 55.96 | 56.39 | 55.01 | 55.23 | 649,887 | -0.68(-1.21%) |
Jul 22, 2015 | 55.55 | 56.39 | 55.43 | 55.91 | 500,359 | +0.27(+0.49%) |
Jul 21, 2015 | 55.67 | 56.66 | 55.45 | 55.64 | 595,287 | +0.02(+0.04%) |
Jul 20, 2015 | 55.73 | 55.83 | 54.71 | 55.61 | 1,068,330 | -0.09(-0.16%) |
Jul 17, 2015 | 57.14 | 57.16 | 55.25 | 55.71 | 1,052,250 | -1.76(-3.06%) |
Jul 16, 2015 | 57.94 | 58.11 | 57.31 | 57.46 | 536,118 | -0.03(-0.05%) |
Jul 15, 2015 | 57.47 | 57.77 | 57.26 | 57.49 | 395,858 | +0.28(+0.49%) |
Jul 14, 2015 | 57.20 | 57.28 | 56.59 | 57.21 | 760,693 | -0.17(-0.30%) |
Jul 13, 2015 | 57.65 | 57.83 | 57.14 | 57.39 | 478,197 | +0.30(+0.52%) |
Jul 10, 2015 | 57.58 | 57.58 | 56.77 | 57.09 | 527,520 | +0.69(+1.23%) |
Jul 09, 2015 | 56.57 | 56.81 | 55.99 | 56.40 | 786,638 | +0.57(+1.02%) |
Jul 08, 2015 | 55.75 | 56.19 | 55.49 | 55.83 | 955,919 | -0.65(-1.16%) |
Jul 07, 2015 | 58.06 | 58.35 | 56.07 | 56.48 | 1,753,598 | -1.76(-3.02%) |
Jul 06, 2015 | 58.15 | 58.29 | 57.18 | 58.24 | 1,928,709 | -0.71(-1.20%) |
Jul 02, 2015 | 60.21 | 58.95 | 58.95 | 58.95 | 895,224 | -1.28(-2.12%) |
Jul 01, 2015 | 60.25 | 60.47 | 59.76 | 60.22 | 644,493 | +0.46(+0.76%) |
Jun 30, 2015 | 60.51 | 60.72 | 59.58 | 59.77 | 671,636 | -0.02(-0.03%) |
Jun 29, 2015 | 59.77 | 60.57 | 59.71 | 59.78 | 770,965 | -1.14(-1.87%) |
Jun 26, 2015 | 60.61 | 61.02 | 60.51 | 60.92 | 577,111 | +0.54(+0.89%) |
Jun 25, 2015 | 60.19 | 60.56 | 59.75 | 60.38 | 579,953 | +0.46(+0.77%) |
Jun 24, 2015 | 59.87 | 60.36 | 59.80 | 59.92 | 448,111 | -0.13(-0.22%) |
Jun 23, 2015 | 59.87 | 60.28 | 59.68 | 60.05 | 365,315 | +0.53(+0.89%) |
Jun 22, 2015 | 59.55 | 59.91 | 59.28 | 59.52 | 347,277 | +0.27(+0.45%) |
Jun 19, 2015 | 59.29 | 59.35 | 58.70 | 59.25 | 928,015 | +0.02(+0.04%) |
Jun 18, 2015 | 58.67 | 59.34 | 58.12 | 59.23 | 695,757 | +0.62(+1.05%) |
Jun 17, 2015 | 59.57 | 59.65 | 58.32 | 58.61 | 672,610 | -0.68(-1.15%) |
Jun 16, 2015 | 58.76 | 59.32 | 58.39 | 59.30 | 347,273 | +0.67(+1.14%) |
Jun 15, 2015 | 57.93 | 58.84 | 57.59 | 58.63 | 549,336 | +0.08(+0.13%) |
Jun 12, 2015 | 58.71 | 58.71 | 58.30 | 58.55 | 389,249 | -0.24(-0.40%) |
Jun 11, 2015 | 59.02 | 59.17 | 58.50 | 58.79 | 593,956 | -0.33(-0.57%) |
Jun 10, 2015 | 58.88 | 59.75 | 58.75 | 59.12 | 642,499 | +0.73(+1.25%) |
Jun 09, 2015 | 57.93 | 58.71 | 57.66 | 58.39 | 542,707 | +0.66(+1.15%) |
Jun 08, 2015 | 57.82 | 58.26 | 57.65 | 57.73 | 533,036 | -0.12(-0.21%) |
Jun 05, 2015 | 57.39 | 57.88 | 56.92 | 57.85 | 713,514 | +1.00(+1.77%) |
Jun 04, 2015 | 57.01 | 57.39 | 56.78 | 56.85 | 570,003 | -0.52(-0.90%) |
Jun 03, 2015 | 57.06 | 57.49 | 56.45 | 57.36 | 491,343 | +0.65(+1.14%) |
Jun 02, 2015 | 55.87 | 56.98 | 55.86 | 56.72 | 411,812 | +0.94(+1.69%) |
Jun 01, 2015 | 56.10 | 56.20 | 55.32 | 55.77 | 497,824 | -0.06(-0.11%) |
May 29, 2015 | 56.06 | 56.06 | 55.30 | 55.84 | 464,761 | -0.28(-0.50%) |
May 28, 2015 | 56.01 | 56.34 | 55.59 | 56.12 | 478,523 | -0.23(-0.41%) |
May 27, 2015 | 56.18 | 56.44 | 55.75 | 56.34 | 350,356 | +0.34(+0.61%) |
May 26, 2015 | 56.08 | 56.83 | 55.50 | 56.00 | 523,935 | -0.38(-0.67%) |
May 22, 2015 | 56.52 | 56.38 | 56.38 | 56.38 | 253,060 | -0.17(-0.31%) |
May 21, 2015 | 56.61 | 56.95 | 56.24 | 56.55 | 466,632 | +0.02(+0.04%) |
May 20, 2015 | 56.94 | 56.94 | 56.33 | 56.53 | 323,182 | -0.39(-0.68%) |
May 19, 2015 | 56.41 | 56.98 | 56.36 | 56.92 | 604,883 | +0.65(+1.15%) |
May 18, 2015 | 55.44 | 56.46 | 55.44 | 56.27 | 499,722 | +0.83(+1.50%) |
May 15, 2015 | 56.70 | 56.70 | 55.04 | 55.44 | 439,771 | -1.06(-1.87%) |
May 14, 2015 | 56.70 | 56.70 | 55.99 | 56.49 | 546,154 | +0.06(+0.11%) |
May 13, 2015 | 56.27 | 56.64 | 55.88 | 56.43 | 577,793 | +0.08(+0.15%) |
May 12, 2015 | 55.54 | 56.55 | 55.12 | 56.35 | 605,824 | +0.64(+1.15%) |
May 11, 2015 | 55.48 | 55.96 | 55.01 | 55.71 | 430,117 | +0.22(+0.39%) |
May 08, 2015 | 55.75 | 55.75 | 55.16 | 55.49 | 422,556 | +0.05(+0.08%) |
May 07, 2015 | 55.86 | 56.08 | 55.13 | 55.44 | 674,958 | -0.54(-0.96%) |
May 06, 2015 | 55.82 | 55.98 | 55.52 | 55.98 | 1,275,003 | +0.49(+0.88%) |
May 05, 2015 | 55.81 | 56.20 | 55.47 | 55.49 | 857,541 | -0.42(-0.74%) |
May 04, 2015 | 55.27 | 56.02 | 54.92 | 55.90 | 489,157 | +0.85(+1.54%) |