Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.09 | 55.59 | 54.69 | 55.43 | 550,479 | +0.32(+0.58%) |
Apr 28, 2016 | 55.51 | 55.73 | 55.03 | 55.11 | 348,789 | -0.57(-1.03%) |
Apr 27, 2016 | 55.36 | 55.78 | 55.04 | 55.68 | 257,642 | +0.16(+0.30%) |
Apr 26, 2016 | 54.81 | 55.66 | 54.46 | 55.52 | 375,363 | +0.83(+1.52%) |
Apr 25, 2016 | 54.64 | 54.73 | 54.29 | 54.69 | 232,868 | -0.01(-0.02%) |
Apr 22, 2016 | 54.35 | 55.12 | 54.34 | 54.70 | 334,765 | +0.27(+0.49%) |
Apr 21, 2016 | 55.16 | 55.37 | 54.41 | 54.43 | 281,191 | -0.48(-0.88%) |
Apr 20, 2016 | 54.90 | 55.25 | 54.49 | 54.91 | 350,598 | +0.04(+0.08%) |
Apr 19, 2016 | 55.30 | 56.10 | 54.80 | 54.87 | 433,096 | -0.20(-0.36%) |
Apr 18, 2016 | 54.78 | 55.30 | 54.78 | 55.07 | 276,233 | +0.22(+0.39%) |
Apr 15, 2016 | 54.85 | 55.18 | 54.56 | 54.85 | 335,860 | -0.26(-0.47%) |
Apr 14, 2016 | 55.03 | 55.53 | 54.69 | 55.11 | 441,547 | +0.28(+0.51%) |
Apr 13, 2016 | 53.63 | 55.02 | 53.29 | 54.83 | 520,906 | +1.60(+3.01%) |
Apr 12, 2016 | 52.83 | 53.80 | 52.52 | 53.23 | 358,311 | +0.71(+1.35%) |
Apr 11, 2016 | 53.35 | 53.54 | 52.51 | 52.52 | 275,859 | -0.47(-0.88%) |
Apr 08, 2016 | 53.18 | 53.34 | 52.72 | 52.99 | 321,255 | +0.35(+0.67%) |
Apr 07, 2016 | 53.66 | 53.80 | 52.38 | 52.64 | 476,938 | -1.19(-2.22%) |
Apr 06, 2016 | 53.67 | 53.99 | 53.33 | 53.83 | 402,778 | +0.09(+0.16%) |
Apr 05, 2016 | 53.66 | 54.45 | 53.35 | 53.74 | 618,977 | -0.45(-0.83%) |
Apr 04, 2016 | 55.11 | 55.38 | 53.95 | 54.19 | 583,381 | -0.89(-1.62%) |
Apr 01, 2016 | 54.99 | 55.28 | 54.26 | 55.09 | 556,349 | -0.13(-0.24%) |
Mar 31, 2016 | 55.29 | 55.67 | 55.09 | 55.22 | 389,426 | +0.05(+0.09%) |
Mar 30, 2016 | 55.31 | 55.54 | 54.72 | 55.16 | 457,265 | +0.34(+0.62%) |
Mar 29, 2016 | 53.26 | 55.02 | 53.04 | 54.83 | 599,676 | +1.58(+2.96%) |
Mar 28, 2016 | 53.34 | 53.69 | 52.96 | 53.25 | 350,984 | +0.15(+0.28%) |
Mar 24, 2016 | 52.61 | 53.10 | 53.10 | 53.10 | 402,193 | +0.35(+0.67%) |
Mar 23, 2016 | 53.60 | 53.60 | 52.75 | 52.75 | 400,679 | -0.98(-1.83%) |
Mar 22, 2016 | 53.98 | 54.48 | 53.47 | 53.73 | 611,556 | -0.25(-0.46%) |
Mar 21, 2016 | 53.71 | 54.57 | 53.58 | 53.98 | 755,297 | +0.34(+0.64%) |
Mar 18, 2016 | 52.89 | 53.79 | 52.59 | 53.64 | 775,496 | +0.72(+1.37%) |
Mar 17, 2016 | 53.01 | 53.09 | 52.39 | 52.91 | 439,701 | -0.19(-0.36%) |
Mar 16, 2016 | 52.22 | 53.13 | 52.14 | 53.10 | 402,256 | +0.92(+1.77%) |
Mar 15, 2016 | 52.56 | 52.56 | 51.72 | 52.18 | 379,296 | -0.21(-0.39%) |
Mar 14, 2016 | 52.54 | 52.71 | 52.04 | 52.39 | 426,892 | -0.09(-0.18%) |
Mar 11, 2016 | 51.91 | 52.56 | 51.56 | 52.48 | 537,356 | +1.23(+2.40%) |
Mar 10, 2016 | 52.52 | 52.71 | 50.30 | 51.25 | 799,079 | -1.08(-2.06%) |
Mar 09, 2016 | 51.96 | 52.69 | 51.77 | 52.33 | 705,745 | +0.64(+1.23%) |
Mar 08, 2016 | 52.20 | 53.86 | 50.92 | 51.69 | 2,610,943 | +3.08(+6.33%) |
Mar 07, 2016 | 48.33 | 49.18 | 48.33 | 48.61 | 571,346 | +0.01(+0.02%) |
Mar 04, 2016 | 48.83 | 48.83 | 48.21 | 48.60 | 553,383 | -0.18(-0.37%) |
Mar 03, 2016 | 48.19 | 48.91 | 48.05 | 48.78 | 566,112 | +0.60(+1.25%) |
Mar 02, 2016 | 48.16 | 48.30 | 47.41 | 48.18 | 659,455 | +0.05(+0.11%) |
Mar 01, 2016 | 48.10 | 48.37 | 47.90 | 48.13 | 699,951 | +0.41(+0.85%) |
Feb 29, 2016 | 48.08 | 48.33 | 47.66 | 47.73 | 476,338 | -0.27(-0.56%) |
Feb 26, 2016 | 47.81 | 48.27 | 47.63 | 47.99 | 563,186 | +0.34(+0.71%) |
Feb 25, 2016 | 46.65 | 47.69 | 46.41 | 47.66 | 562,889 | +1.03(+2.20%) |
Feb 24, 2016 | 45.57 | 46.70 | 44.98 | 46.63 | 582,072 | +0.47(+1.01%) |
Feb 23, 2016 | 46.43 | 46.61 | 46.10 | 46.17 | 451,405 | -0.51(-1.09%) |
Feb 22, 2016 | 45.87 | 46.73 | 45.87 | 46.67 | 467,624 | +1.10(+2.42%) |
Feb 19, 2016 | 44.73 | 45.61 | 44.46 | 45.57 | 437,634 | +0.49(+1.09%) |
Feb 18, 2016 | 44.98 | 45.33 | 44.59 | 45.08 | 327,978 | +0.09(+0.19%) |
Feb 17, 2016 | 44.69 | 45.49 | 44.37 | 44.99 | 362,594 | +0.73(+1.65%) |
Feb 16, 2016 | 43.37 | 44.57 | 42.99 | 44.26 | 818,778 | +1.52(+3.55%) |
Feb 12, 2016 | 41.88 | 42.74 | 42.74 | 42.74 | 442,923 | +1.33(+3.20%) |
Feb 11, 2016 | 41.15 | 41.91 | 40.99 | 41.42 | 493,537 | -0.51(-1.21%) |
Feb 10, 2016 | 42.18 | 42.72 | 41.58 | 41.93 | 393,222 | -0.04(-0.10%) |
Feb 09, 2016 | 41.49 | 42.36 | 41.28 | 41.97 | 427,077 | -0.20(-0.47%) |
Feb 08, 2016 | 42.24 | 43.17 | 41.28 | 42.17 | 504,378 | -0.72(-1.69%) |
Feb 05, 2016 | 44.12 | 44.52 | 42.74 | 42.89 | 468,354 | -1.40(-3.15%) |
Feb 04, 2016 | 43.53 | 44.36 | 43.15 | 44.29 | 436,903 | +0.62(+1.42%) |
Feb 03, 2016 | 44.38 | 44.45 | 42.92 | 43.67 | 653,297 | -0.25(-0.57%) |
Feb 02, 2016 | 45.25 | 45.45 | 43.63 | 43.92 | 743,458 | -1.78(-3.89%) |
Feb 01, 2016 | 44.75 | 46.00 | 44.13 | 45.69 | 751,989 | +0.51(+1.13%) |
Jan 29, 2016 | 44.11 | 45.22 | 44.10 | 45.18 | 552,810 | +1.15(+2.60%) |
Jan 28, 2016 | 44.17 | 44.55 | 43.51 | 44.04 | 796,505 | -0.06(-0.14%) |
Jan 27, 2016 | 44.28 | 44.64 | 43.82 | 44.10 | 557,022 | -0.47(-1.04%) |
Jan 26, 2016 | 43.13 | 44.61 | 43.11 | 44.56 | 690,771 | +1.38(+3.19%) |
Jan 25, 2016 | 43.51 | 44.35 | 43.07 | 43.18 | 758,713 | -0.57(-1.30%) |
Jan 22, 2016 | 43.84 | 44.11 | 43.39 | 43.75 | 649,449 | +0.79(+1.85%) |
Jan 21, 2016 | 42.69 | 43.93 | 42.34 | 42.96 | 1,018,251 | +0.47(+1.09%) |
Jan 20, 2016 | 42.09 | 42.96 | 41.01 | 42.49 | 859,724 | -0.37(-0.86%) |
Jan 19, 2016 | 42.83 | 43.22 | 42.16 | 42.86 | 977,527 | +0.42(+0.99%) |
Jan 15, 2016 | 41.76 | 42.44 | 42.44 | 42.44 | 872,154 | -0.63(-1.46%) |
Jan 14, 2016 | 42.99 | 43.44 | 42.23 | 43.07 | 544,554 | +0.03(+0.06%) |
Jan 13, 2016 | 44.05 | 44.42 | 42.85 | 43.05 | 1,044,113 | -0.86(-1.96%) |
Jan 12, 2016 | 44.29 | 44.40 | 43.11 | 43.91 | 442,747 | +0.03(+0.06%) |
Jan 11, 2016 | 44.23 | 44.55 | 43.37 | 43.88 | 587,281 | +0.02(+0.04%) |
Jan 08, 2016 | 45.29 | 45.30 | 43.81 | 43.86 | 609,418 | -0.93(-2.08%) |
Jan 07, 2016 | 45.67 | 45.80 | 44.70 | 44.80 | 523,186 | -1.57(-3.38%) |
Jan 06, 2016 | 46.60 | 46.86 | 45.83 | 46.36 | 1,324,822 | -0.92(-1.95%) |
Jan 05, 2016 | 47.69 | 48.02 | 46.91 | 47.29 | 525,800 | -0.41(-0.85%) |
Jan 04, 2016 | 48.88 | 49.11 | 47.08 | 47.69 | 691,073 | -0.70(-1.44%) |
Dec 31, 2015 | 49.22 | 48.39 | 48.39 | 48.39 | 404,978 | -1.01(-2.04%) |
Dec 30, 2015 | 49.28 | 49.93 | 49.24 | 49.40 | 562,866 | -0.12(-0.24%) |
Dec 29, 2015 | 48.96 | 49.63 | 48.73 | 49.52 | 442,613 | +0.90(+1.84%) |
Dec 28, 2015 | 48.74 | 48.90 | 48.28 | 48.62 | 273,068 | -0.17(-0.35%) |
Dec 24, 2015 | 48.66 | 48.79 | 48.79 | 48.79 | 249,949 | +0.09(+0.19%) |
Dec 23, 2015 | 48.43 | 48.79 | 48.26 | 48.70 | 458,236 | +0.48(+1.00%) |
Dec 22, 2015 | 48.57 | 48.75 | 47.98 | 48.22 | 397,192 | -0.08(-0.16%) |
Dec 21, 2015 | 47.93 | 48.33 | 47.63 | 48.29 | 517,690 | +0.83(+1.74%) |
Dec 18, 2015 | 47.98 | 47.98 | 47.11 | 47.47 | 981,685 | -0.48(-1.01%) |
Dec 17, 2015 | 49.05 | 49.05 | 47.90 | 47.95 | 796,303 | -1.47(-2.98%) |
Dec 16, 2015 | 49.09 | 49.59 | 48.51 | 49.42 | 611,767 | +0.85(+1.75%) |
Dec 15, 2015 | 48.93 | 49.08 | 48.17 | 48.57 | 590,111 | +0.21(+0.44%) |
Dec 14, 2015 | 48.93 | 49.35 | 47.70 | 48.36 | 491,693 | -0.33(-0.67%) |
Dec 11, 2015 | 48.88 | 49.02 | 48.52 | 48.69 | 475,562 | -0.74(-1.49%) |
Dec 10, 2015 | 48.87 | 49.65 | 48.56 | 49.42 | 621,356 | +0.64(+1.32%) |
Dec 09, 2015 | 49.25 | 49.82 | 48.67 | 48.78 | 468,308 | -0.58(-1.18%) |
Dec 08, 2015 | 49.60 | 49.71 | 49.07 | 49.36 | 444,900 | -0.40(-0.81%) |
Dec 07, 2015 | 50.12 | 50.24 | 49.59 | 49.77 | 381,390 | -0.27(-0.55%) |
Dec 04, 2015 | 49.42 | 50.07 | 49.26 | 50.04 | 634,473 | +0.69(+1.39%) |
Dec 03, 2015 | 50.57 | 50.57 | 49.19 | 49.35 | 579,463 | -1.02(-2.02%) |
Dec 02, 2015 | 51.39 | 51.45 | 49.56 | 50.37 | 1,009,141 | -1.43(-2.76%) |
Dec 01, 2015 | 52.70 | 53.99 | 51.43 | 51.81 | 1,586,187 | +2.16(+4.35%) |
Nov 30, 2015 | 49.50 | 49.90 | 49.28 | 49.65 | 995,952 | +0.36(+0.73%) |
Nov 27, 2015 | 49.16 | 49.49 | 48.75 | 49.29 | 164,025 | +0.31(+0.63%) |
Nov 25, 2015 | 48.36 | 48.98 | 48.98 | 48.98 | 410,895 | +0.65(+1.35%) |
Nov 24, 2015 | 47.49 | 48.50 | 47.42 | 48.33 | 490,808 | +0.61(+1.28%) |
Nov 23, 2015 | 48.18 | 48.24 | 47.55 | 47.72 | 314,126 | -0.46(-0.96%) |
Nov 20, 2015 | 48.00 | 48.43 | 47.88 | 48.18 | 162,962 | +0.57(+1.19%) |
Nov 19, 2015 | 47.76 | 47.94 | 47.40 | 47.61 | 186,998 | -0.02(-0.04%) |
Nov 18, 2015 | 46.21 | 47.68 | 45.96 | 47.63 | 494,715 | +1.68(+3.66%) |
Nov 17, 2015 | 46.22 | 46.41 | 45.81 | 45.95 | 187,786 | -0.10(-0.22%) |
Nov 16, 2015 | 45.88 | 46.17 | 45.84 | 46.05 | 363,635 | +0.15(+0.34%) |
Nov 13, 2015 | 46.89 | 47.24 | 45.83 | 45.90 | 401,592 | -1.27(-2.69%) |
Nov 12, 2015 | 47.79 | 47.99 | 47.13 | 47.17 | 443,395 | -0.83(-1.73%) |
Nov 11, 2015 | 48.29 | 48.34 | 47.97 | 48.00 | 285,384 | -0.21(-0.44%) |
Nov 10, 2015 | 47.44 | 48.40 | 47.35 | 48.21 | 437,880 | +0.69(+1.44%) |
Nov 09, 2015 | 47.72 | 47.90 | 47.30 | 47.53 | 307,888 | -0.18(-0.38%) |
Nov 06, 2015 | 47.48 | 47.74 | 47.15 | 47.71 | 324,180 | +0.27(+0.56%) |
Nov 05, 2015 | 47.46 | 47.72 | 47.16 | 47.44 | 323,116 | +0.07(+0.14%) |
Nov 04, 2015 | 47.15 | 47.65 | 47.01 | 47.37 | 354,678 | +0.22(+0.47%) |
Nov 03, 2015 | 46.84 | 47.25 | 46.74 | 47.15 | 534,937 | +0.21(+0.46%) |
Nov 02, 2015 | 46.41 | 47.16 | 46.13 | 46.94 | 392,077 | +0.58(+1.26%) |
Oct 30, 2015 | 46.28 | 46.64 | 45.92 | 46.35 | 355,942 | +0.13(+0.28%) |
Oct 29, 2015 | 46.45 | 46.45 | 45.86 | 46.23 | 414,762 | -0.44(-0.94%) |
Oct 28, 2015 | 45.83 | 46.66 | 45.55 | 46.66 | 280,794 | +1.00(+2.20%) |
Oct 27, 2015 | 46.71 | 46.79 | 45.47 | 45.66 | 455,665 | -1.20(-2.56%) |
Oct 26, 2015 | 46.46 | 46.95 | 46.32 | 46.86 | 360,269 | +0.39(+0.85%) |
Oct 23, 2015 | 46.67 | 46.82 | 46.07 | 46.47 | 302,678 | +0.21(+0.44%) |
Oct 22, 2015 | 46.09 | 46.66 | 45.87 | 46.26 | 313,540 | +0.35(+0.77%) |
Oct 21, 2015 | 47.08 | 47.37 | 45.87 | 45.91 | 368,872 | -0.76(-1.63%) |
Oct 20, 2015 | 46.53 | 47.09 | 46.31 | 46.67 | 262,554 | +0.08(+0.17%) |
Oct 19, 2015 | 46.53 | 47.09 | 46.37 | 46.59 | 377,844 | -0.02(-0.04%) |
Oct 16, 2015 | 46.29 | 46.73 | 46.09 | 46.61 | 338,975 | +0.38(+0.82%) |
Oct 15, 2015 | 46.03 | 46.69 | 45.63 | 46.23 | 410,583 | +0.27(+0.58%) |
Oct 14, 2015 | 46.74 | 46.98 | 45.91 | 45.97 | 363,269 | -0.62(-1.32%) |
Oct 13, 2015 | 47.12 | 47.45 | 46.58 | 46.59 | 351,611 | -0.71(-1.50%) |
Oct 12, 2015 | 47.23 | 47.37 | 46.87 | 47.29 | 365,535 | +0.09(+0.20%) |
Oct 09, 2015 | 47.31 | 47.46 | 47.11 | 47.20 | 344,821 | -0.01(-0.02%) |
Oct 08, 2015 | 46.36 | 47.29 | 46.14 | 47.21 | 404,715 | +0.91(+1.97%) |
Oct 07, 2015 | 45.61 | 46.54 | 45.23 | 46.30 | 426,936 | +1.04(+2.30%) |
Oct 06, 2015 | 45.34 | 45.77 | 45.17 | 45.26 | 453,558 | -0.09(-0.19%) |
Oct 05, 2015 | 45.03 | 45.53 | 44.70 | 45.34 | 724,764 | +0.60(+1.33%) |
Oct 02, 2015 | 44.04 | 44.75 | 43.78 | 44.74 | 599,430 | +0.66(+1.51%) |
Oct 01, 2015 | 44.29 | 44.35 | 43.56 | 44.08 | 639,255 | -0.08(-0.17%) |
Sep 30, 2015 | 45.09 | 45.09 | 44.11 | 44.16 | 841,067 | +0.41(+0.94%) |
Sep 29, 2015 | 43.86 | 44.19 | 42.99 | 43.75 | 1,001,206 | +0.55(+1.26%) |
Sep 28, 2015 | 43.72 | 43.94 | 42.98 | 43.20 | 661,670 | -0.82(-1.86%) |
Sep 25, 2015 | 44.33 | 44.59 | 43.61 | 44.02 | 656,010 | +0.26(+0.58%) |
Sep 24, 2015 | 43.30 | 44.00 | 42.92 | 43.76 | 1,073,299 | +0.22(+0.51%) |
Sep 23, 2015 | 43.75 | 44.09 | 43.06 | 43.54 | 755,864 | -0.20(-0.47%) |
Sep 22, 2015 | 42.87 | 45.06 | 42.72 | 43.75 | 2,029,162 | -2.76(-5.94%) |
Sep 21, 2015 | 46.35 | 47.09 | 46.00 | 46.51 | 1,127,796 | +0.44(+0.96%) |
Sep 18, 2015 | 46.72 | 46.82 | 45.97 | 46.07 | 698,971 | -1.42(-3.00%) |
Sep 17, 2015 | 47.78 | 48.27 | 47.20 | 47.49 | 470,811 | -0.26(-0.55%) |
Sep 16, 2015 | 47.34 | 47.97 | 47.08 | 47.75 | 500,211 | +0.54(+1.14%) |
Sep 15, 2015 | 46.60 | 47.36 | 46.18 | 47.22 | 687,101 | +0.91(+1.97%) |
Sep 14, 2015 | 46.48 | 46.71 | 46.20 | 46.30 | 281,618 | +0.17(+0.37%) |
Sep 11, 2015 | 46.36 | 46.36 | 45.77 | 46.13 | 364,632 | -0.32(-0.68%) |
Sep 10, 2015 | 46.69 | 46.95 | 46.21 | 46.45 | 336,513 | -0.11(-0.24%) |
Sep 09, 2015 | 47.20 | 47.37 | 46.45 | 46.56 | 273,192 | -0.32(-0.69%) |
Sep 08, 2015 | 46.55 | 46.93 | 46.25 | 46.88 | 292,192 | +1.01(+2.21%) |
Sep 04, 2015 | 45.99 | 45.87 | 45.87 | 45.87 | 299,373 | -0.74(-1.59%) |
Sep 03, 2015 | 46.07 | 46.84 | 46.03 | 46.61 | 394,933 | +0.89(+1.94%) |
Sep 02, 2015 | 46.07 | 46.07 | 45.16 | 45.73 | 503,933 | +0.29(+0.64%) |
Sep 01, 2015 | 45.75 | 46.53 | 45.29 | 45.44 | 621,508 | -1.09(-2.35%) |
Aug 31, 2015 | 46.12 | 47.14 | 46.06 | 46.53 | 565,664 | +0.30(+0.65%) |
Aug 28, 2015 | 45.50 | 46.35 | 45.50 | 46.23 | 284,951 | +0.44(+0.97%) |
Aug 27, 2015 | 45.82 | 46.17 | 44.88 | 45.78 | 447,764 | +0.29(+0.64%) |
Aug 26, 2015 | 45.17 | 45.61 | 44.16 | 45.50 | 356,619 | +1.32(+2.99%) |
Aug 25, 2015 | 45.19 | 45.47 | 44.14 | 44.17 | 485,848 | -0.24(-0.54%) |
Aug 24, 2015 | 43.59 | 46.03 | 43.24 | 44.41 | 604,022 | -1.68(-3.64%) |
Aug 21, 2015 | 46.82 | 46.95 | 45.79 | 46.09 | 352,784 | -1.12(-2.37%) |
Aug 20, 2015 | 47.89 | 48.09 | 47.14 | 47.21 | 278,710 | -1.18(-2.45%) |
Aug 19, 2015 | 48.74 | 48.74 | 48.20 | 48.39 | 318,427 | -0.41(-0.84%) |
Aug 18, 2015 | 48.59 | 48.89 | 48.38 | 48.80 | 277,754 | +0.13(+0.26%) |
Aug 17, 2015 | 47.66 | 48.67 | 47.44 | 48.67 | 242,689 | +0.82(+1.71%) |
Aug 14, 2015 | 47.75 | 48.11 | 47.54 | 47.86 | 190,957 | +0.16(+0.34%) |
Aug 13, 2015 | 47.14 | 47.87 | 46.81 | 47.69 | 197,716 | +0.58(+1.23%) |
Aug 12, 2015 | 47.18 | 47.46 | 46.24 | 47.11 | 333,655 | -0.58(-1.22%) |
Aug 11, 2015 | 47.91 | 47.97 | 47.36 | 47.69 | 260,786 | -0.70(-1.44%) |
Aug 10, 2015 | 47.92 | 48.45 | 47.68 | 48.39 | 376,594 | +0.66(+1.37%) |
Aug 07, 2015 | 47.34 | 47.79 | 47.23 | 47.74 | 276,723 | +0.31(+0.65%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.01 | 47.43 | 237,490 | -0.48(-1.00%) |
Aug 05, 2015 | 47.22 | 48.18 | 47.21 | 47.91 | 323,991 | +0.71(+1.50%) |
Aug 04, 2015 | 47.41 | 47.69 | 47.09 | 47.20 | 267,431 | -0.26(-0.56%) |
Aug 03, 2015 | 47.62 | 47.64 | 47.11 | 47.46 | 278,057 | -0.17(-0.36%) |
Jul 31, 2015 | 47.55 | 47.85 | 47.14 | 47.63 | 313,469 | +0.24(+0.50%) |
Jul 30, 2015 | 46.85 | 47.48 | 46.52 | 47.40 | 266,801 | +0.39(+0.83%) |
Jul 29, 2015 | 46.37 | 47.08 | 46.37 | 47.00 | 263,414 | +0.55(+1.19%) |
Jul 28, 2015 | 46.08 | 46.51 | 45.69 | 46.45 | 259,913 | +0.52(+1.13%) |
Jul 27, 2015 | 46.48 | 46.56 | 45.81 | 45.93 | 348,557 | -0.82(-1.75%) |
Jul 24, 2015 | 47.23 | 47.39 | 46.67 | 46.75 | 430,296 | -0.50(-1.06%) |
Jul 23, 2015 | 47.22 | 48.03 | 47.15 | 47.25 | 464,947 | +0.04(+0.09%) |
Jul 22, 2015 | 46.42 | 47.56 | 46.14 | 47.21 | 396,946 | +0.68(+1.47%) |
Jul 21, 2015 | 46.59 | 46.95 | 46.48 | 46.53 | 411,776 | -0.13(-0.27%) |
Jul 20, 2015 | 46.99 | 47.07 | 46.58 | 46.65 | 231,086 | -0.37(-0.78%) |
Jul 17, 2015 | 47.31 | 47.31 | 46.76 | 47.02 | 248,722 | -0.21(-0.45%) |
Jul 16, 2015 | 47.70 | 47.70 | 47.11 | 47.23 | 418,077 | -0.27(-0.57%) |
Jul 15, 2015 | 47.81 | 48.02 | 47.44 | 47.51 | 315,307 | -0.32(-0.66%) |
Jul 14, 2015 | 47.96 | 48.10 | 47.65 | 47.82 | 387,838 | -0.24(-0.50%) |
Jul 13, 2015 | 47.98 | 48.32 | 47.70 | 48.06 | 481,836 | +0.44(+0.93%) |
Jul 10, 2015 | 47.82 | 47.82 | 47.32 | 47.62 | 415,628 | +0.44(+0.94%) |
Jul 09, 2015 | 47.81 | 47.81 | 46.93 | 47.17 | 524,530 | +0.01(+0.02%) |
Jul 08, 2015 | 47.69 | 48.19 | 47.03 | 47.17 | 449,259 | -0.95(-1.98%) |
Jul 07, 2015 | 48.24 | 48.24 | 47.47 | 48.12 | 586,375 | +0.21(+0.45%) |
Jul 06, 2015 | 47.45 | 47.99 | 47.37 | 47.91 | 1,366,223 | +0.12(+0.25%) |
Jul 02, 2015 | 48.07 | 47.79 | 47.79 | 47.79 | 580,563 | -0.45(-0.94%) |
Jul 01, 2015 | 48.40 | 48.49 | 47.88 | 48.24 | 668,628 | +0.26(+0.55%) |
Jun 30, 2015 | 48.79 | 48.79 | 47.64 | 47.98 | 737,941 | -0.41(-0.85%) |
Jun 29, 2015 | 48.99 | 48.99 | 48.24 | 48.38 | 621,665 | -1.07(-2.15%) |
Jun 26, 2015 | 49.42 | 49.54 | 49.22 | 49.45 | 547,212 | +0.16(+0.33%) |
Jun 25, 2015 | 49.40 | 49.70 | 48.79 | 49.29 | 547,464 | +0.31(+0.63%) |
Jun 24, 2015 | 49.49 | 49.86 | 48.91 | 48.98 | 291,979 | -0.47(-0.95%) |
Jun 23, 2015 | 49.31 | 49.56 | 49.10 | 49.45 | 495,285 | +0.24(+0.48%) |
Jun 22, 2015 | 49.64 | 49.64 | 48.87 | 49.21 | 819,803 | +0.01(+0.02%) |
Jun 19, 2015 | 49.20 | 49.57 | 48.95 | 49.20 | 644,689 | -0.15(-0.31%) |
Jun 18, 2015 | 49.07 | 49.70 | 48.93 | 49.36 | 574,141 | +0.36(+0.74%) |
Jun 17, 2015 | 49.05 | 49.26 | 48.70 | 48.99 | 484,593 | -0.04(-0.09%) |
Jun 16, 2015 | 48.92 | 49.06 | 48.64 | 49.03 | 465,564 | +0.25(+0.50%) |
Jun 15, 2015 | 49.30 | 49.48 | 48.59 | 48.79 | 726,000 | -0.96(-1.93%) |
Jun 12, 2015 | 49.28 | 49.82 | 49.18 | 49.75 | 377,854 | +0.35(+0.70%) |
Jun 11, 2015 | 49.02 | 49.67 | 49.02 | 49.40 | 623,083 | +0.40(+0.81%) |
Jun 10, 2015 | 49.26 | 49.42 | 48.87 | 49.00 | 647,122 | +0.14(+0.28%) |
Jun 09, 2015 | 49.20 | 49.39 | 48.81 | 48.87 | 634,148 | -0.36(-0.72%) |
Jun 08, 2015 | 48.71 | 49.48 | 48.11 | 49.22 | 1,149,568 | +0.36(+0.73%) |
Jun 05, 2015 | 49.91 | 50.01 | 48.63 | 48.87 | 1,943,597 | -3.28(-6.28%) |
Jun 04, 2015 | 52.65 | 53.00 | 51.85 | 52.14 | 478,295 | -0.76(-1.43%) |
Jun 03, 2015 | 52.48 | 52.95 | 52.19 | 52.90 | 484,729 | +0.47(+0.89%) |
Jun 02, 2015 | 51.88 | 52.69 | 51.83 | 52.43 | 380,632 | +0.27(+0.52%) |
Jun 01, 2015 | 51.95 | 52.59 | 51.83 | 52.16 | 543,457 | +0.32(+0.62%) |
May 29, 2015 | 52.65 | 52.69 | 51.75 | 51.83 | 528,661 | -0.84(-1.59%) |
May 28, 2015 | 52.95 | 52.99 | 52.19 | 52.67 | 358,901 | -0.26(-0.50%) |
May 27, 2015 | 52.57 | 52.99 | 52.12 | 52.94 | 240,935 | +0.53(+1.02%) |
May 26, 2015 | 53.37 | 53.43 | 51.57 | 52.40 | 370,548 | -0.78(-1.47%) |
May 22, 2015 | 52.94 | 53.18 | 53.18 | 53.18 | 252,328 | +0.06(+0.11%) |
May 21, 2015 | 52.90 | 53.57 | 52.89 | 53.12 | 223,604 | +0.14(+0.27%) |
May 20, 2015 | 53.37 | 53.52 | 52.92 | 52.98 | 420,459 | +0.44(+0.84%) |
May 19, 2015 | 52.88 | 52.95 | 52.42 | 52.54 | 308,798 | -0.16(-0.31%) |
May 18, 2015 | 51.94 | 52.70 | 51.75 | 52.70 | 397,558 | +0.70(+1.34%) |
May 15, 2015 | 52.08 | 52.18 | 51.71 | 52.00 | 293,873 | +0.02(+0.03%) |
May 14, 2015 | 51.76 | 52.11 | 51.30 | 51.99 | 331,351 | +0.45(+0.87%) |
May 13, 2015 | 51.72 | 51.91 | 51.24 | 51.54 | 248,910 | +0.08(+0.17%) |
May 12, 2015 | 51.05 | 51.75 | 50.63 | 51.45 | 283,714 | +0.24(+0.46%) |
May 11, 2015 | 50.83 | 51.38 | 50.60 | 51.22 | 382,842 | +0.32(+0.63%) |
May 08, 2015 | 51.46 | 51.60 | 50.77 | 50.89 | 553,662 | -0.01(-0.02%) |
May 07, 2015 | 50.56 | 51.24 | 50.19 | 50.90 | 407,200 | +0.34(+0.67%) |
May 06, 2015 | 50.68 | 50.78 | 50.09 | 50.56 | 395,113 | -0.14(-0.27%) |
May 05, 2015 | 51.39 | 51.64 | 50.31 | 50.70 | 530,901 | -0.85(-1.65%) |
May 04, 2015 | 52.21 | 52.95 | 51.53 | 51.55 | 424,293 | -0.28(-0.54%) |