Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.57 | 53.95 | 51.92 | 53.38 | 671,023 | -1.45(-2.64%) |
Apr 28, 2016 | 55.90 | 56.51 | 54.61 | 54.83 | 524,984 | -1.30(-2.32%) |
Apr 27, 2016 | 57.00 | 57.27 | 55.85 | 56.13 | 268,417 | -0.87(-1.53%) |
Apr 26, 2016 | 56.20 | 57.37 | 55.70 | 57.01 | 378,741 | +0.75(+1.33%) |
Apr 25, 2016 | 56.16 | 56.67 | 55.49 | 56.26 | 316,801 | +0.23(+0.41%) |
Apr 22, 2016 | 56.95 | 57.11 | 55.39 | 56.03 | 582,858 | -0.22(-0.39%) |
Apr 21, 2016 | 56.36 | 57.11 | 55.86 | 56.25 | 529,375 | +0.42(+0.75%) |
Apr 20, 2016 | 56.28 | 56.91 | 55.80 | 55.83 | 387,168 | -0.20(-0.36%) |
Apr 19, 2016 | 56.42 | 57.07 | 55.73 | 56.03 | 699,982 | -0.19(-0.34%) |
Apr 18, 2016 | 55.02 | 56.34 | 55.02 | 56.22 | 468,470 | +1.01(+1.83%) |
Apr 15, 2016 | 54.91 | 55.78 | 54.79 | 55.21 | 557,232 | -0.02(-0.03%) |
Apr 14, 2016 | 55.22 | 55.58 | 54.49 | 55.23 | 403,815 | +0.15(+0.28%) |
Apr 13, 2016 | 53.95 | 55.23 | 53.18 | 55.08 | 336,915 | +1.30(+2.42%) |
Apr 12, 2016 | 53.07 | 54.18 | 52.40 | 53.77 | 285,184 | +0.98(+1.85%) |
Apr 11, 2016 | 53.63 | 54.43 | 52.69 | 52.80 | 232,885 | -0.60(-1.13%) |
Apr 08, 2016 | 54.77 | 54.77 | 52.71 | 53.40 | 365,209 | -1.06(-1.94%) |
Apr 07, 2016 | 54.88 | 55.10 | 53.74 | 54.46 | 267,490 | -0.57(-1.04%) |
Apr 06, 2016 | 54.04 | 55.45 | 53.42 | 55.03 | 328,924 | +0.97(+1.79%) |
Apr 05, 2016 | 54.38 | 55.17 | 53.97 | 54.06 | 322,639 | -0.67(-1.22%) |
Apr 04, 2016 | 56.03 | 56.04 | 54.70 | 54.73 | 306,976 | -1.27(-2.26%) |
Apr 01, 2016 | 54.77 | 56.00 | 54.35 | 56.00 | 335,930 | +1.23(+2.25%) |
Mar 31, 2016 | 55.45 | 56.00 | 54.71 | 54.77 | 294,708 | -0.77(-1.38%) |
Mar 30, 2016 | 55.99 | 56.27 | 55.37 | 55.53 | 227,710 | -0.40(-0.72%) |
Mar 29, 2016 | 54.54 | 56.21 | 54.39 | 55.93 | 242,212 | +1.13(+2.06%) |
Mar 28, 2016 | 54.47 | 55.34 | 54.06 | 54.80 | 266,104 | +0.54(+0.99%) |
Mar 24, 2016 | 54.16 | 54.26 | 54.26 | 54.26 | 252,909 | -0.02(-0.03%) |
Mar 23, 2016 | 54.30 | 54.91 | 53.99 | 54.28 | 298,524 | -0.45(-0.82%) |
Mar 22, 2016 | 54.74 | 55.03 | 53.33 | 54.73 | 493,039 | -0.70(-1.27%) |
Mar 21, 2016 | 55.16 | 55.80 | 54.81 | 55.43 | 231,239 | +0.04(+0.07%) |
Mar 18, 2016 | 55.97 | 56.17 | 55.37 | 55.39 | 271,251 | -0.29(-0.52%) |
Mar 17, 2016 | 54.06 | 55.93 | 53.80 | 55.69 | 219,787 | +1.44(+2.65%) |
Mar 16, 2016 | 54.53 | 54.77 | 53.35 | 54.25 | 221,068 | -0.69(-1.26%) |
Mar 15, 2016 | 54.81 | 55.26 | 54.50 | 54.94 | 291,153 | -0.05(-0.10%) |
Mar 14, 2016 | 55.95 | 56.40 | 54.69 | 54.99 | 274,974 | -1.07(-1.90%) |
Mar 11, 2016 | 55.32 | 56.80 | 54.98 | 56.06 | 395,968 | +1.47(+2.69%) |
Mar 10, 2016 | 54.60 | 55.57 | 54.02 | 54.59 | 453,639 | +0.45(+0.82%) |
Mar 09, 2016 | 53.55 | 54.48 | 53.06 | 54.15 | 341,363 | +0.87(+1.63%) |
Mar 08, 2016 | 54.46 | 54.99 | 53.21 | 53.28 | 390,306 | -1.59(-2.91%) |
Mar 07, 2016 | 54.20 | 55.04 | 53.95 | 54.87 | 390,328 | +0.22(+0.40%) |
Mar 04, 2016 | 54.43 | 55.22 | 54.03 | 54.66 | 386,495 | +0.19(+0.35%) |
Mar 03, 2016 | 54.67 | 54.96 | 54.07 | 54.46 | 309,828 | -0.26(-0.47%) |
Mar 02, 2016 | 54.31 | 55.28 | 54.28 | 54.72 | 294,907 | +0.14(+0.25%) |
Mar 01, 2016 | 54.22 | 54.78 | 53.73 | 54.58 | 374,999 | +0.49(+0.91%) |
Feb 29, 2016 | 53.49 | 55.32 | 53.49 | 54.09 | 497,182 | +0.41(+0.76%) |
Feb 26, 2016 | 55.16 | 55.16 | 53.44 | 53.68 | 495,031 | -1.26(-2.30%) |
Feb 25, 2016 | 54.05 | 55.16 | 53.89 | 54.95 | 532,153 | +0.75(+1.39%) |
Feb 24, 2016 | 52.53 | 54.37 | 52.07 | 54.19 | 306,008 | +1.04(+1.95%) |
Feb 23, 2016 | 53.02 | 53.66 | 52.35 | 53.16 | 352,176 | +0.14(+0.26%) |
Feb 22, 2016 | 53.62 | 53.81 | 52.80 | 53.02 | 441,556 | -0.16(-0.31%) |
Feb 19, 2016 | 52.80 | 53.29 | 51.45 | 53.18 | 424,795 | +0.02(+0.03%) |
Feb 18, 2016 | 53.73 | 54.10 | 52.74 | 53.17 | 363,634 | -0.28(-0.53%) |
Feb 17, 2016 | 53.28 | 53.92 | 52.89 | 53.45 | 438,054 | +0.43(+0.81%) |
Feb 16, 2016 | 50.98 | 53.13 | 49.94 | 53.02 | 1,307,865 | +2.54(+5.04%) |
Feb 12, 2016 | 50.84 | 50.48 | 50.48 | 50.48 | 2,856,697 | +6.91(+15.85%) |
Feb 11, 2016 | 43.30 | 44.99 | 41.88 | 43.57 | 949,228 | +0.31(+0.71%) |
Feb 10, 2016 | 42.88 | 44.38 | 42.71 | 43.26 | 660,484 | +0.62(+1.45%) |
Feb 09, 2016 | 43.80 | 44.51 | 42.25 | 42.64 | 1,001,077 | -2.05(-4.60%) |
Feb 08, 2016 | 43.99 | 45.12 | 43.22 | 44.70 | 757,658 | +0.28(+0.63%) |
Feb 05, 2016 | 46.93 | 47.49 | 44.36 | 44.41 | 904,307 | -3.12(-6.56%) |
Feb 04, 2016 | 47.75 | 48.17 | 46.48 | 47.53 | 652,769 | -1.30(-2.66%) |
Feb 03, 2016 | 49.32 | 49.32 | 47.48 | 48.83 | 372,589 | +0.05(+0.11%) |
Feb 02, 2016 | 48.81 | 49.43 | 48.31 | 48.78 | 439,377 | -0.52(-1.05%) |
Feb 01, 2016 | 49.39 | 49.91 | 48.08 | 49.29 | 490,406 | -0.85(-1.70%) |
Jan 29, 2016 | 48.56 | 50.31 | 48.41 | 50.15 | 779,291 | +1.66(+3.43%) |
Jan 28, 2016 | 47.05 | 48.67 | 46.80 | 48.49 | 1,057,413 | +2.11(+4.55%) |
Jan 27, 2016 | 46.21 | 47.20 | 45.64 | 46.38 | 408,675 | -0.13(-0.27%) |
Jan 26, 2016 | 44.99 | 46.95 | 44.73 | 46.50 | 581,117 | +1.63(+3.63%) |
Jan 25, 2016 | 44.20 | 45.99 | 43.99 | 44.88 | 1,129,573 | +0.48(+1.09%) |
Jan 22, 2016 | 43.84 | 44.85 | 43.63 | 44.40 | 375,193 | +1.50(+3.50%) |
Jan 21, 2016 | 42.05 | 43.73 | 40.32 | 42.90 | 781,163 | +0.82(+1.94%) |
Jan 20, 2016 | 40.74 | 42.51 | 39.93 | 42.08 | 488,962 | +0.65(+1.56%) |
Jan 19, 2016 | 42.50 | 43.05 | 41.02 | 41.43 | 420,027 | -0.42(-1.00%) |
Jan 15, 2016 | 40.92 | 41.85 | 41.85 | 41.85 | 386,218 | -0.08(-0.20%) |
Jan 14, 2016 | 42.13 | 42.57 | 40.56 | 41.93 | 374,194 | -0.18(-0.43%) |
Jan 13, 2016 | 43.56 | 43.85 | 41.88 | 42.11 | 578,928 | -1.42(-3.26%) |
Jan 12, 2016 | 42.30 | 44.00 | 42.01 | 43.53 | 509,982 | +1.72(+4.11%) |
Jan 11, 2016 | 41.72 | 42.80 | 40.72 | 41.81 | 471,580 | -0.25(-0.60%) |
Jan 08, 2016 | 45.15 | 45.80 | 41.86 | 42.07 | 1,058,651 | -3.08(-6.82%) |
Jan 07, 2016 | 44.65 | 45.83 | 44.49 | 45.15 | 894,632 | -0.22(-0.48%) |
Jan 06, 2016 | 45.40 | 46.07 | 44.70 | 45.37 | 889,076 | -0.69(-1.50%) |
Jan 05, 2016 | 45.21 | 46.51 | 44.87 | 46.06 | 1,021,277 | +1.18(+2.63%) |
Jan 04, 2016 | 43.53 | 44.92 | 43.32 | 44.88 | 1,860,876 | +0.56(+1.27%) |
Dec 31, 2015 | 44.08 | 44.31 | 44.31 | 44.31 | 430,672 | +0.05(+0.12%) |
Dec 30, 2015 | 44.89 | 45.31 | 43.72 | 44.26 | 1,003,869 | -0.91(-2.01%) |
Dec 29, 2015 | 43.55 | 45.30 | 43.51 | 45.17 | 759,746 | +2.07(+4.81%) |
Dec 28, 2015 | 42.03 | 43.28 | 41.97 | 43.10 | 484,482 | +0.72(+1.69%) |
Dec 24, 2015 | 42.06 | 42.38 | 42.38 | 42.38 | 376,535 | +0.32(+0.76%) |
Dec 23, 2015 | 41.81 | 42.15 | 41.44 | 42.06 | 229,383 | +0.62(+1.49%) |
Dec 22, 2015 | 41.76 | 41.76 | 41.07 | 41.44 | 318,940 | +0.01(+0.02%) |
Dec 21, 2015 | 41.28 | 41.85 | 40.67 | 41.43 | 434,303 | +0.19(+0.46%) |
Dec 18, 2015 | 40.37 | 41.83 | 40.35 | 41.24 | 846,691 | +1.27(+3.18%) |
Dec 17, 2015 | 40.43 | 40.55 | 39.61 | 39.97 | 222,687 | -0.41(-1.01%) |
Dec 16, 2015 | 40.79 | 41.22 | 39.99 | 40.38 | 224,193 | -0.03(-0.07%) |
Dec 15, 2015 | 40.74 | 41.19 | 39.92 | 40.41 | 306,170 | +0.41(+1.02%) |
Dec 14, 2015 | 40.57 | 41.19 | 39.81 | 40.00 | 411,244 | -0.82(-2.00%) |
Dec 11, 2015 | 40.27 | 41.84 | 39.59 | 40.81 | 416,986 | -0.40(-0.97%) |
Dec 10, 2015 | 41.29 | 42.02 | 40.84 | 41.21 | 254,000 | -0.13(-0.31%) |
Dec 09, 2015 | 41.80 | 42.38 | 40.83 | 41.34 | 281,574 | -0.39(-0.94%) |
Dec 08, 2015 | 40.94 | 42.04 | 40.57 | 41.73 | 537,553 | +0.48(+1.17%) |
Dec 07, 2015 | 41.85 | 42.04 | 40.81 | 41.25 | 405,092 | -0.63(-1.50%) |
Dec 04, 2015 | 41.43 | 42.27 | 41.43 | 41.88 | 413,673 | +0.22(+0.52%) |
Dec 03, 2015 | 43.16 | 43.25 | 41.20 | 41.66 | 464,711 | -1.10(-2.57%) |
Dec 02, 2015 | 43.49 | 43.95 | 42.52 | 42.76 | 496,648 | -0.95(-2.18%) |
Dec 01, 2015 | 42.89 | 44.03 | 42.71 | 43.71 | 397,453 | +1.15(+2.71%) |
Nov 30, 2015 | 43.62 | 44.56 | 42.30 | 42.56 | 849,584 | -2.26(-5.05%) |
Nov 27, 2015 | 46.28 | 46.29 | 44.53 | 44.82 | 137,277 | -1.17(-2.55%) |
Nov 25, 2015 | 46.24 | 45.99 | 45.99 | 45.99 | 284,987 | -0.25(-0.53%) |
Nov 24, 2015 | 45.14 | 46.55 | 45.11 | 46.24 | 401,951 | +0.67(+1.48%) |
Nov 23, 2015 | 43.94 | 46.07 | 43.85 | 45.57 | 328,388 | +1.59(+3.62%) |
Nov 20, 2015 | 42.85 | 44.70 | 42.85 | 43.98 | 571,419 | +1.56(+3.69%) |
Nov 19, 2015 | 42.11 | 43.21 | 41.15 | 42.41 | 966,414 | -1.56(-3.55%) |
Nov 18, 2015 | 43.28 | 44.46 | 43.28 | 43.98 | 403,822 | +0.73(+1.68%) |
Nov 17, 2015 | 44.53 | 44.54 | 42.11 | 43.25 | 657,095 | -1.85(-4.11%) |
Nov 16, 2015 | 43.99 | 45.19 | 43.83 | 45.10 | 276,990 | +0.65(+1.47%) |
Nov 13, 2015 | 43.75 | 45.01 | 42.18 | 44.45 | 558,567 | +0.30(+0.68%) |
Nov 12, 2015 | 46.54 | 47.00 | 44.04 | 44.15 | 1,109,333 | -2.31(-4.97%) |
Nov 11, 2015 | 49.79 | 50.35 | 46.27 | 46.46 | 565,694 | -3.54(-7.08%) |
Nov 10, 2015 | 49.75 | 50.14 | 48.39 | 50.00 | 144,123 | +0.25(+0.51%) |
Nov 09, 2015 | 50.39 | 51.09 | 49.42 | 49.75 | 621,451 | -0.84(-1.66%) |
Nov 06, 2015 | 50.12 | 50.98 | 49.27 | 50.59 | 436,552 | +0.24(+0.47%) |
Nov 05, 2015 | 50.23 | 50.86 | 49.68 | 50.36 | 204,194 | +0.32(+0.63%) |
Nov 04, 2015 | 50.65 | 51.61 | 49.63 | 50.04 | 247,301 | -0.48(-0.95%) |
Nov 03, 2015 | 50.00 | 51.03 | 49.82 | 50.52 | 297,757 | +0.62(+1.23%) |
Nov 02, 2015 | 49.55 | 50.05 | 47.91 | 49.90 | 532,145 | +0.23(+0.46%) |
Oct 30, 2015 | 57.10 | 59.78 | 48.97 | 49.68 | 1,357,311 | +0.98(+2.01%) |
Oct 29, 2015 | 47.44 | 49.21 | 47.20 | 48.70 | 359,283 | +0.91(+1.89%) |
Oct 28, 2015 | 45.64 | 48.04 | 45.29 | 47.79 | 236,126 | +2.10(+4.60%) |
Oct 27, 2015 | 47.07 | 47.07 | 45.23 | 45.69 | 341,823 | -0.47(-1.02%) |
Oct 26, 2015 | 45.38 | 47.05 | 45.29 | 46.16 | 283,922 | +0.53(+1.15%) |
Oct 23, 2015 | 50.27 | 50.40 | 44.02 | 45.64 | 823,624 | -4.78(-9.48%) |
Oct 22, 2015 | 50.11 | 51.48 | 49.90 | 50.42 | 205,477 | -0.30(-0.59%) |
Oct 21, 2015 | 51.74 | 52.89 | 50.67 | 50.72 | 157,182 | -1.02(-1.98%) |
Oct 20, 2015 | 52.59 | 53.87 | 51.71 | 51.74 | 186,649 | -0.75(-1.43%) |
Oct 19, 2015 | 52.34 | 52.84 | 51.83 | 52.49 | 151,452 | +0.22(+0.42%) |
Oct 16, 2015 | 52.29 | 52.44 | 51.59 | 52.28 | 128,661 | -0.11(-0.21%) |
Oct 15, 2015 | 50.26 | 52.44 | 50.00 | 52.39 | 236,819 | +1.82(+3.60%) |
Oct 14, 2015 | 51.94 | 52.80 | 50.52 | 50.57 | 296,716 | -1.11(-2.16%) |
Oct 13, 2015 | 52.97 | 52.97 | 51.57 | 51.68 | 144,756 | -1.45(-2.73%) |
Oct 12, 2015 | 52.94 | 53.59 | 52.17 | 53.13 | 101,998 | +0.22(+0.41%) |
Oct 09, 2015 | 53.41 | 55.21 | 52.55 | 52.91 | 155,725 | -0.29(-0.54%) |
Oct 08, 2015 | 52.46 | 55.19 | 52.40 | 53.20 | 217,639 | +0.88(+1.68%) |
Oct 07, 2015 | 52.02 | 52.94 | 50.27 | 52.32 | 357,312 | +0.52(+1.00%) |
Oct 06, 2015 | 53.89 | 54.19 | 51.58 | 51.81 | 236,438 | -2.66(-4.89%) |
Oct 05, 2015 | 53.23 | 54.57 | 52.77 | 54.47 | 196,823 | +1.74(+3.30%) |
Oct 02, 2015 | 52.30 | 52.76 | 51.24 | 52.73 | 168,253 | -0.12(-0.22%) |
Oct 01, 2015 | 53.36 | 53.36 | 51.43 | 52.85 | 163,202 | -0.40(-0.75%) |
Sep 30, 2015 | 54.06 | 54.61 | 52.73 | 53.25 | 204,648 | -0.14(-0.25%) |
Sep 29, 2015 | 53.71 | 53.91 | 52.74 | 53.38 | 286,775 | -0.03(-0.05%) |
Sep 28, 2015 | 54.21 | 54.34 | 52.91 | 53.41 | 338,425 | -1.05(-1.93%) |
Sep 25, 2015 | 55.37 | 56.32 | 54.36 | 54.46 | 284,860 | -0.31(-0.56%) |
Sep 24, 2015 | 55.49 | 55.81 | 54.66 | 54.77 | 221,266 | -1.36(-2.42%) |
Sep 23, 2015 | 56.67 | 56.84 | 55.93 | 56.13 | 259,932 | -0.72(-1.27%) |
Sep 22, 2015 | 56.86 | 57.22 | 56.37 | 56.85 | 161,810 | -0.68(-1.18%) |
Sep 21, 2015 | 56.83 | 58.29 | 56.24 | 57.53 | 177,679 | +1.25(+2.22%) |
Sep 18, 2015 | 58.25 | 58.93 | 55.54 | 56.28 | 452,532 | -2.95(-4.98%) |
Sep 17, 2015 | 59.71 | 60.42 | 58.39 | 59.23 | 148,198 | -0.24(-0.40%) |
Sep 16, 2015 | 57.67 | 59.57 | 57.24 | 59.47 | 150,144 | +1.92(+3.34%) |
Sep 15, 2015 | 57.10 | 57.95 | 56.63 | 57.55 | 130,157 | +0.53(+0.94%) |
Sep 14, 2015 | 57.04 | 57.12 | 56.33 | 57.01 | 98,490 | +0.02(+0.03%) |
Sep 11, 2015 | 55.72 | 57.04 | 55.44 | 57.00 | 216,137 | +1.28(+2.29%) |
Sep 10, 2015 | 55.52 | 56.26 | 55.28 | 55.72 | 68,913 | +0.11(+0.20%) |
Sep 09, 2015 | 57.16 | 57.49 | 55.40 | 55.61 | 133,790 | -1.28(-2.24%) |
Sep 08, 2015 | 56.33 | 57.11 | 55.52 | 56.89 | 141,653 | +1.50(+2.71%) |
Sep 04, 2015 | 55.80 | 55.38 | 55.38 | 55.38 | 88,549 | -0.96(-1.70%) |
Sep 03, 2015 | 55.43 | 56.82 | 55.35 | 56.34 | 172,151 | +1.30(+2.35%) |
Sep 02, 2015 | 54.90 | 55.13 | 53.50 | 55.05 | 135,830 | +0.95(+1.76%) |
Sep 01, 2015 | 54.55 | 55.40 | 53.76 | 54.10 | 153,212 | -1.49(-2.67%) |
Aug 31, 2015 | 55.08 | 56.93 | 54.99 | 55.58 | 254,791 | +0.66(+1.20%) |
Aug 28, 2015 | 55.39 | 56.09 | 54.57 | 54.92 | 170,909 | -0.91(-1.64%) |
Aug 27, 2015 | 55.47 | 56.26 | 54.90 | 55.84 | 157,860 | +0.72(+1.30%) |
Aug 26, 2015 | 54.56 | 55.30 | 53.22 | 55.12 | 161,752 | +1.78(+3.35%) |
Aug 25, 2015 | 54.54 | 54.99 | 53.33 | 53.34 | 185,957 | +0.71(+1.34%) |
Aug 24, 2015 | 52.69 | 55.32 | 50.24 | 52.63 | 308,963 | -4.09(-7.22%) |
Aug 21, 2015 | 57.60 | 58.26 | 56.40 | 56.72 | 278,724 | -1.78(-3.05%) |
Aug 20, 2015 | 59.07 | 59.32 | 57.89 | 58.51 | 207,219 | -1.12(-1.88%) |
Aug 19, 2015 | 60.04 | 60.18 | 59.33 | 59.63 | 238,988 | -0.77(-1.27%) |
Aug 18, 2015 | 59.70 | 60.52 | 59.34 | 60.40 | 209,385 | +0.53(+0.88%) |
Aug 17, 2015 | 59.13 | 59.88 | 58.30 | 59.88 | 163,130 | +0.67(+1.13%) |
Aug 14, 2015 | 58.58 | 59.76 | 58.41 | 59.21 | 134,769 | +0.42(+0.72%) |
Aug 13, 2015 | 58.29 | 59.62 | 57.84 | 58.78 | 174,829 | +0.56(+0.96%) |
Aug 12, 2015 | 59.28 | 59.29 | 57.15 | 58.22 | 300,768 | -1.58(-2.64%) |
Aug 11, 2015 | 59.75 | 60.30 | 59.14 | 59.80 | 104,404 | -0.33(-0.56%) |
Aug 10, 2015 | 61.67 | 62.04 | 59.83 | 60.14 | 195,843 | -0.96(-1.57%) |
Aug 07, 2015 | 59.73 | 61.16 | 59.16 | 61.10 | 299,796 | +1.12(+1.87%) |
Aug 06, 2015 | 59.60 | 60.54 | 58.26 | 59.98 | 302,650 | +0.36(+0.61%) |
Aug 05, 2015 | 58.93 | 59.66 | 58.19 | 59.61 | 351,246 | +1.09(+1.87%) |
Aug 04, 2015 | 58.41 | 60.22 | 57.60 | 58.52 | 239,962 | +0.06(+0.11%) |
Aug 03, 2015 | 64.14 | 65.11 | 57.49 | 58.46 | 707,564 | -6.19(-9.58%) |
Jul 31, 2015 | 63.17 | 67.52 | 63.17 | 64.65 | 919,371 | +8.04(+14.21%) |
Jul 30, 2015 | 55.32 | 56.89 | 55.00 | 56.61 | 194,151 | +1.13(+2.04%) |
Jul 29, 2015 | 54.21 | 55.68 | 54.11 | 55.48 | 117,065 | +1.17(+2.15%) |
Jul 28, 2015 | 53.14 | 54.36 | 52.23 | 54.31 | 134,653 | +1.22(+2.30%) |
Jul 27, 2015 | 53.70 | 53.89 | 52.56 | 53.09 | 112,027 | -0.85(-1.57%) |
Jul 24, 2015 | 54.61 | 54.65 | 53.77 | 53.94 | 140,332 | -0.67(-1.22%) |
Jul 23, 2015 | 55.95 | 56.25 | 54.52 | 54.61 | 93,060 | -1.08(-1.93%) |
Jul 22, 2015 | 55.16 | 55.74 | 54.70 | 55.68 | 153,826 | +0.20(+0.36%) |
Jul 21, 2015 | 55.53 | 56.21 | 54.98 | 55.48 | 61,717 | -0.08(-0.15%) |
Jul 20, 2015 | 55.34 | 55.77 | 55.18 | 55.57 | 115,201 | +0.39(+0.70%) |
Jul 17, 2015 | 55.78 | 56.00 | 54.59 | 55.18 | 139,723 | -0.53(-0.96%) |
Jul 16, 2015 | 56.05 | 56.23 | 55.44 | 55.71 | 93,082 | -0.13(-0.23%) |
Jul 15, 2015 | 56.25 | 56.54 | 55.72 | 55.84 | 65,093 | -0.52(-0.93%) |
Jul 14, 2015 | 56.27 | 56.85 | 56.10 | 56.36 | 84,454 | +0.10(+0.18%) |
Jul 13, 2015 | 55.70 | 56.55 | 55.70 | 56.26 | 94,800 | +1.07(+1.93%) |
Jul 10, 2015 | 54.41 | 55.27 | 54.05 | 55.20 | 80,772 | +1.54(+2.86%) |
Jul 09, 2015 | 54.63 | 54.67 | 53.56 | 53.66 | 96,572 | -0.46(-0.85%) |
Jul 08, 2015 | 54.52 | 54.76 | 53.53 | 54.12 | 75,989 | -0.79(-1.43%) |
Jul 07, 2015 | 54.52 | 55.06 | 53.44 | 54.91 | 152,716 | +0.43(+0.80%) |
Jul 06, 2015 | 54.92 | 55.22 | 54.15 | 54.47 | 156,104 | -1.10(-1.98%) |
Jul 02, 2015 | 55.65 | 55.58 | 55.58 | 55.58 | 87,311 | -0.15(-0.28%) |
Jul 01, 2015 | 55.20 | 55.75 | 54.84 | 55.73 | 102,568 | +1.09(+2.00%) |
Jun 30, 2015 | 55.61 | 55.61 | 54.51 | 54.64 | 151,133 | -0.37(-0.67%) |
Jun 29, 2015 | 56.59 | 56.59 | 54.79 | 55.01 | 144,273 | -1.96(-3.44%) |
Jun 26, 2015 | 55.47 | 56.98 | 55.34 | 56.97 | 355,815 | +1.44(+2.59%) |
Jun 25, 2015 | 55.84 | 55.84 | 54.76 | 55.53 | 130,305 | -0.17(-0.31%) |
Jun 24, 2015 | 55.76 | 55.92 | 55.35 | 55.70 | 114,412 | +0.01(+0.02%) |
Jun 23, 2015 | 55.44 | 55.98 | 55.32 | 55.69 | 116,128 | +0.23(+0.41%) |
Jun 22, 2015 | 55.39 | 55.76 | 55.08 | 55.47 | 108,626 | +0.49(+0.89%) |
Jun 19, 2015 | 55.01 | 55.58 | 54.59 | 54.98 | 152,702 | +0.13(+0.23%) |
Jun 18, 2015 | 53.95 | 55.32 | 53.93 | 54.85 | 149,035 | +1.14(+2.12%) |
Jun 17, 2015 | 54.22 | 54.22 | 53.32 | 53.71 | 109,111 | -0.39(-0.72%) |
Jun 16, 2015 | 52.18 | 54.22 | 52.18 | 54.10 | 158,652 | +1.77(+3.38%) |
Jun 15, 2015 | 52.12 | 52.56 | 51.54 | 52.33 | 98,461 | -0.25(-0.48%) |
Jun 12, 2015 | 52.51 | 52.79 | 52.18 | 52.58 | 77,982 | +0.07(+0.14%) |
Jun 11, 2015 | 52.73 | 52.79 | 52.19 | 52.51 | 60,222 | -0.17(-0.33%) |
Jun 10, 2015 | 52.45 | 53.37 | 51.92 | 52.68 | 80,909 | +0.42(+0.80%) |
Jun 09, 2015 | 52.49 | 52.88 | 51.84 | 52.27 | 84,121 | -0.33(-0.62%) |
Jun 08, 2015 | 52.85 | 53.05 | 52.57 | 52.59 | 76,422 | -0.41(-0.77%) |
Jun 05, 2015 | 52.75 | 53.07 | 52.11 | 53.00 | 128,403 | +0.34(+0.65%) |
Jun 04, 2015 | 52.75 | 53.66 | 52.49 | 52.66 | 248,309 | -0.47(-0.88%) |
Jun 03, 2015 | 51.16 | 53.40 | 51.00 | 53.13 | 251,581 | +2.04(+4.00%) |
Jun 02, 2015 | 50.79 | 51.43 | 50.79 | 51.08 | 92,333 | +0.14(+0.28%) |
Jun 01, 2015 | 51.01 | 51.14 | 50.22 | 50.94 | 158,859 | +0.29(+0.57%) |
May 29, 2015 | 50.68 | 51.39 | 50.40 | 50.65 | 178,626 | -0.30(-0.59%) |
May 28, 2015 | 50.86 | 51.30 | 50.71 | 50.95 | 103,041 | -0.16(-0.32%) |
May 27, 2015 | 50.32 | 51.36 | 50.02 | 51.11 | 158,039 | +0.74(+1.47%) |
May 26, 2015 | 50.97 | 50.98 | 50.32 | 50.37 | 282,116 | -0.57(-1.12%) |
May 22, 2015 | 51.06 | 50.94 | 50.94 | 50.94 | 133,236 | -0.22(-0.42%) |
May 21, 2015 | 51.26 | 51.26 | 50.79 | 51.16 | 143,145 | -0.26(-0.51%) |
May 20, 2015 | 51.26 | 51.88 | 50.80 | 51.42 | 191,560 | -0.14(-0.26%) |
May 19, 2015 | 52.40 | 52.40 | 51.43 | 51.55 | 146,851 | -0.49(-0.94%) |
May 18, 2015 | 51.87 | 52.12 | 51.53 | 52.04 | 225,424 | +0.23(+0.43%) |
May 15, 2015 | 52.21 | 52.21 | 51.53 | 51.82 | 131,029 | -0.53(-1.02%) |
May 14, 2015 | 51.56 | 52.39 | 51.04 | 52.35 | 202,703 | +1.11(+2.16%) |
May 13, 2015 | 51.51 | 51.92 | 51.17 | 51.24 | 260,819 | -0.13(-0.25%) |
May 12, 2015 | 51.08 | 51.46 | 50.73 | 51.37 | 203,299 | +0.18(+0.35%) |
May 11, 2015 | 50.83 | 51.50 | 50.76 | 51.19 | 152,774 | +0.26(+0.51%) |
May 08, 2015 | 50.83 | 51.60 | 50.75 | 50.92 | 224,332 | +0.32(+0.62%) |
May 07, 2015 | 50.52 | 51.24 | 50.38 | 50.61 | 277,964 | -0.17(-0.34%) |
May 06, 2015 | 51.31 | 51.49 | 50.48 | 50.78 | 498,210 | -0.28(-0.55%) |
May 05, 2015 | 51.01 | 51.55 | 50.59 | 51.06 | 413,218 | +0.02(+0.04%) |
May 04, 2015 | 52.74 | 52.90 | 51.01 | 51.04 | 500,821 | -1.38(-2.63%) |