Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.51 | 57.93 | 56.25 | 57.25 | 225,170 | -0.24(-0.42%) |
Apr 28, 2016 | 56.71 | 58.18 | 56.48 | 57.49 | 890,531 | +0.81(+1.43%) |
Apr 27, 2016 | 57.73 | 58.09 | 56.63 | 56.68 | 163,201 | -1.16(-2.01%) |
Apr 26, 2016 | 57.59 | 58.65 | 57.49 | 57.84 | 399,046 | +0.25(+0.43%) |
Apr 25, 2016 | 55.03 | 57.92 | 54.45 | 57.59 | 504,114 | +2.27(+4.10%) |
Apr 22, 2016 | 55.27 | 55.64 | 54.93 | 55.32 | 173,691 | -0.02(-0.04%) |
Apr 21, 2016 | 55.59 | 55.63 | 54.60 | 55.34 | 247,602 | -0.23(-0.41%) |
Apr 20, 2016 | 56.85 | 57.47 | 55.33 | 55.57 | 535,492 | -1.40(-2.46%) |
Apr 19, 2016 | 57.03 | 57.78 | 56.86 | 56.97 | 249,938 | +0.15(+0.26%) |
Apr 18, 2016 | 57.19 | 57.19 | 56.54 | 56.82 | 198,426 | -0.51(-0.89%) |
Apr 15, 2016 | 57.31 | 57.63 | 56.87 | 57.33 | 284,583 | -0.06(-0.10%) |
Apr 14, 2016 | 58.38 | 58.70 | 57.34 | 57.39 | 174,366 | -0.81(-1.39%) |
Apr 13, 2016 | 57.70 | 58.45 | 57.35 | 58.20 | 218,577 | +0.75(+1.31%) |
Apr 12, 2016 | 57.35 | 57.80 | 57.04 | 57.45 | 156,906 | +0.21(+0.37%) |
Apr 11, 2016 | 57.72 | 57.90 | 57.08 | 57.24 | 171,247 | -0.32(-0.56%) |
Apr 08, 2016 | 57.88 | 58.44 | 57.16 | 57.56 | 238,921 | -0.01(-0.02%) |
Apr 07, 2016 | 58.44 | 58.59 | 57.35 | 57.57 | 302,505 | -1.06(-1.81%) |
Apr 06, 2016 | 58.60 | 58.82 | 58.20 | 58.63 | 220,180 | +0.20(+0.34%) |
Apr 05, 2016 | 58.50 | 58.88 | 57.81 | 58.43 | 474,682 | -0.39(-0.66%) |
Apr 04, 2016 | 58.54 | 59.15 | 58.30 | 58.82 | 302,724 | +0.32(+0.55%) |
Apr 01, 2016 | 57.69 | 58.59 | 57.34 | 58.50 | 1,024,595 | +0.55(+0.95%) |
Mar 31, 2016 | 58.21 | 58.50 | 57.87 | 57.95 | 503,862 | -0.40(-0.69%) |
Mar 30, 2016 | 58.34 | 58.42 | 57.61 | 58.35 | 516,995 | +0.14(+0.24%) |
Mar 29, 2016 | 56.92 | 58.44 | 56.92 | 58.21 | 1,001,893 | +1.28(+2.25%) |
Mar 28, 2016 | 56.67 | 57.46 | 56.49 | 56.93 | 320,577 | +0.34(+0.60%) |
Mar 24, 2016 | 56.59 | 56.59 | 56.59 | 56.59 | 328,900 | -0.20(-0.35%) |
Mar 23, 2016 | 57.16 | 57.29 | 56.77 | 56.79 | 179,870 | -0.55(-0.96%) |
Mar 22, 2016 | 56.61 | 57.40 | 56.35 | 57.34 | 366,985 | +0.23(+0.40%) |
Mar 21, 2016 | 57.02 | 57.24 | 56.80 | 57.11 | 219,694 | +0.09(+0.16%) |
Mar 18, 2016 | 57.08 | 57.61 | 56.98 | 57.02 | 512,461 | -0.07(-0.12%) |
Mar 17, 2016 | 56.44 | 57.31 | 55.50 | 57.09 | 628,065 | +0.71(+1.26%) |
Mar 16, 2016 | 53.32 | 56.88 | 53.32 | 56.38 | 798,075 | +2.98(+5.58%) |
Mar 15, 2016 | 52.84 | 53.42 | 52.24 | 53.40 | 355,095 | +0.36(+0.68%) |
Mar 14, 2016 | 53.19 | 53.41 | 52.75 | 53.04 | 294,370 | -0.42(-0.79%) |
Mar 11, 2016 | 52.85 | 53.53 | 52.64 | 53.46 | 525,069 | +0.87(+1.65%) |
Mar 10, 2016 | 53.10 | 53.10 | 52.05 | 52.59 | 305,023 | -0.43(-0.81%) |
Mar 09, 2016 | 52.72 | 53.07 | 52.43 | 53.02 | 187,122 | +0.53(+1.01%) |
Mar 08, 2016 | 52.54 | 52.94 | 52.21 | 52.49 | 186,410 | -0.26(-0.49%) |
Mar 07, 2016 | 52.30 | 53.14 | 50.34 | 52.75 | 255,731 | +0.20(+0.38%) |
Mar 04, 2016 | 52.35 | 52.85 | 51.85 | 52.55 | 327,911 | +0.20(+0.38%) |
Mar 03, 2016 | 51.62 | 52.73 | 51.39 | 52.35 | 213,397 | +0.76(+1.47%) |
Mar 02, 2016 | 51.60 | 51.77 | 50.49 | 51.59 | 232,155 | -0.22(-0.42%) |
Mar 01, 2016 | 50.95 | 51.83 | 50.49 | 51.81 | 274,521 | +1.44(+2.86%) |
Feb 29, 2016 | 50.29 | 51.32 | 49.96 | 50.37 | 332,478 | +0.19(+0.38%) |
Feb 26, 2016 | 50.33 | 50.63 | 45.85 | 50.18 | 315,230 | -0.03(-0.06%) |
Feb 25, 2016 | 48.97 | 50.28 | 46.77 | 50.21 | 440,366 | +1.36(+2.78%) |
Feb 24, 2016 | 47.80 | 48.89 | 47.36 | 48.85 | 305,082 | +0.52(+1.08%) |
Feb 23, 2016 | 48.41 | 48.87 | 47.61 | 48.33 | 287,179 | -0.03(-0.06%) |
Feb 22, 2016 | 47.66 | 48.73 | 47.58 | 48.36 | 363,892 | +1.00(+2.11%) |
Feb 19, 2016 | 47.23 | 48.04 | 46.90 | 47.36 | 633,131 | -0.07(-0.15%) |
Feb 18, 2016 | 46.63 | 48.01 | 46.03 | 47.43 | 928,127 | +0.92(+1.98%) |
Feb 17, 2016 | 45.67 | 46.99 | 44.55 | 46.51 | 817,231 | +1.26(+2.78%) |
Feb 16, 2016 | 45.15 | 45.48 | 44.43 | 45.25 | 248,072 | +0.60(+1.34%) |
Feb 12, 2016 | 43.52 | 44.65 | 44.65 | 44.65 | 399,900 | +1.40(+3.24%) |
Feb 11, 2016 | 43.54 | 43.95 | 43.00 | 43.25 | 280,226 | -0.94(-2.13%) |
Feb 10, 2016 | 45.40 | 45.75 | 41.30 | 44.19 | 530,555 | -0.96(-2.13%) |
Feb 09, 2016 | 44.77 | 48.04 | 42.95 | 45.15 | 828,445 | -0.03(-0.07%) |
Feb 08, 2016 | 45.23 | 45.26 | 43.76 | 45.18 | 1,110,871 | -0.54(-1.18%) |
Feb 05, 2016 | 46.27 | 46.27 | 45.04 | 45.72 | 351,222 | -0.77(-1.66%) |
Feb 04, 2016 | 47.07 | 48.20 | 45.98 | 46.49 | 365,743 | -0.70(-1.48%) |
Feb 03, 2016 | 47.00 | 47.44 | 46.59 | 47.19 | 397,348 | +0.59(+1.27%) |
Feb 02, 2016 | 47.52 | 47.84 | 46.28 | 46.60 | 350,650 | -1.25(-2.61%) |
Feb 01, 2016 | 46.74 | 48.21 | 45.74 | 47.85 | 404,913 | +0.85(+1.81%) |
Jan 29, 2016 | 46.05 | 47.56 | 46.05 | 47.00 | 488,339 | +1.05(+2.29%) |
Jan 28, 2016 | 46.27 | 46.27 | 45.38 | 45.95 | 561,313 | +0.20(+0.44%) |
Jan 27, 2016 | 47.17 | 47.17 | 45.19 | 45.75 | 497,898 | -1.48(-3.13%) |
Jan 26, 2016 | 47.45 | 47.54 | 46.85 | 47.23 | 250,186 | +0.01(+0.02%) |
Jan 25, 2016 | 48.17 | 48.20 | 47.16 | 47.22 | 184,191 | -1.07(-2.22%) |
Jan 22, 2016 | 47.68 | 48.39 | 47.38 | 48.29 | 228,755 | +1.07(+2.27%) |
Jan 21, 2016 | 47.54 | 47.94 | 46.60 | 47.22 | 304,392 | -0.28(-0.59%) |
Jan 20, 2016 | 47.09 | 47.99 | 45.80 | 47.50 | 438,937 | -0.41(-0.86%) |
Jan 19, 2016 | 48.62 | 48.62 | 47.48 | 47.91 | 228,087 | -0.11(-0.23%) |
Jan 15, 2016 | 48.55 | 48.02 | 48.02 | 48.02 | 301,800 | -1.53(-3.09%) |
Jan 14, 2016 | 48.53 | 50.06 | 48.37 | 49.55 | 154,701 | +1.22(+2.52%) |
Jan 13, 2016 | 50.50 | 50.62 | 48.15 | 48.33 | 383,466 | -1.94(-3.86%) |
Jan 12, 2016 | 49.59 | 50.66 | 49.44 | 50.27 | 262,650 | +0.75(+1.51%) |
Jan 11, 2016 | 49.63 | 50.28 | 49.14 | 49.52 | 315,016 | -0.05(-0.10%) |
Jan 08, 2016 | 49.16 | 50.37 | 49.16 | 49.57 | 262,576 | +0.76(+1.56%) |
Jan 07, 2016 | 48.43 | 49.38 | 48.07 | 48.81 | 348,234 | -0.47(-0.95%) |
Jan 06, 2016 | 49.21 | 49.82 | 49.04 | 49.28 | 205,593 | -0.66(-1.32%) |
Jan 05, 2016 | 50.70 | 50.70 | 49.45 | 49.94 | 241,213 | -0.77(-1.52%) |
Jan 04, 2016 | 51.24 | 51.24 | 49.90 | 50.71 | 364,764 | -1.15(-2.22%) |
Dec 31, 2015 | 51.84 | 51.86 | 51.86 | 51.86 | 181,000 | -0.23(-0.44%) |
Dec 30, 2015 | 51.75 | 52.21 | 51.48 | 52.09 | 172,499 | +0.17(+0.33%) |
Dec 29, 2015 | 51.58 | 52.25 | 51.18 | 51.92 | 131,449 | +0.68(+1.33%) |
Dec 28, 2015 | 50.87 | 51.26 | 50.38 | 51.24 | 117,203 | +0.36(+0.71%) |
Dec 24, 2015 | 51.01 | 50.88 | 50.88 | 50.88 | 69,700 | -0.02(-0.04%) |
Dec 23, 2015 | 50.97 | 51.26 | 50.48 | 50.90 | 131,167 | +0.07(+0.14%) |
Dec 22, 2015 | 50.85 | 50.87 | 50.04 | 50.83 | 128,794 | +0.30(+0.59%) |
Dec 21, 2015 | 50.65 | 50.90 | 50.18 | 50.53 | 202,408 | -0.01(-0.02%) |
Dec 18, 2015 | 50.98 | 50.98 | 49.61 | 50.54 | 737,986 | -0.70(-1.37%) |
Dec 17, 2015 | 51.48 | 51.87 | 50.67 | 51.24 | 321,721 | -0.27(-0.52%) |
Dec 16, 2015 | 50.21 | 51.59 | 49.99 | 51.51 | 269,223 | +1.63(+3.27%) |
Dec 15, 2015 | 49.44 | 50.45 | 49.39 | 49.88 | 352,372 | +0.70(+1.42%) |
Dec 14, 2015 | 50.16 | 50.89 | 48.99 | 49.18 | 533,021 | -1.12(-2.23%) |
Dec 11, 2015 | 50.43 | 50.88 | 49.95 | 50.30 | 523,019 | -0.61(-1.20%) |
Dec 10, 2015 | 51.41 | 51.62 | 50.81 | 50.91 | 465,998 | -0.60(-1.16%) |
Dec 09, 2015 | 51.77 | 52.32 | 51.16 | 51.51 | 214,180 | -0.52(-1.00%) |
Dec 08, 2015 | 52.10 | 52.63 | 51.85 | 52.03 | 257,719 | -0.57(-1.08%) |
Dec 07, 2015 | 52.09 | 52.78 | 51.54 | 52.60 | 343,095 | +0.33(+0.63%) |
Dec 04, 2015 | 51.54 | 52.42 | 51.45 | 52.27 | 187,891 | +0.72(+1.40%) |
Dec 03, 2015 | 53.23 | 53.39 | 51.16 | 51.55 | 254,501 | -1.74(-3.27%) |
Dec 02, 2015 | 53.49 | 53.66 | 53.13 | 53.29 | 154,703 | -0.22(-0.41%) |
Dec 01, 2015 | 52.95 | 53.55 | 52.87 | 53.51 | 201,223 | +0.70(+1.33%) |
Nov 30, 2015 | 52.85 | 52.89 | 52.14 | 52.81 | 96,162 | +0.06(+0.11%) |
Nov 27, 2015 | 52.70 | 52.88 | 52.44 | 52.75 | 55,053 | -0.02(-0.04%) |
Nov 25, 2015 | 52.41 | 52.77 | 52.77 | 52.77 | 82,400 | +0.35(+0.67%) |
Nov 24, 2015 | 52.65 | 52.65 | 52.01 | 52.42 | 146,787 | -0.46(-0.87%) |
Nov 23, 2015 | 53.13 | 53.50 | 52.79 | 52.88 | 217,370 | -0.42(-0.79%) |
Nov 20, 2015 | 53.50 | 53.50 | 52.88 | 53.30 | 110,131 | -0.06(-0.11%) |
Nov 19, 2015 | 54.07 | 54.09 | 53.01 | 53.36 | 177,905 | -0.81(-1.50%) |
Nov 18, 2015 | 53.52 | 54.29 | 53.14 | 54.17 | 181,064 | +0.77(+1.44%) |
Nov 17, 2015 | 53.01 | 53.49 | 52.54 | 53.40 | 285,385 | +0.50(+0.95%) |
Nov 16, 2015 | 52.47 | 53.12 | 51.91 | 52.90 | 157,327 | +0.31(+0.59%) |
Nov 13, 2015 | 53.95 | 54.68 | 52.54 | 52.59 | 189,804 | -1.64(-3.02%) |
Nov 12, 2015 | 53.86 | 54.39 | 53.57 | 54.23 | 383,974 | +0.01(+0.02%) |
Nov 11, 2015 | 54.15 | 54.32 | 53.93 | 54.22 | 204,244 | +0.15(+0.28%) |
Nov 10, 2015 | 53.49 | 54.19 | 53.34 | 54.07 | 140,949 | +0.38(+0.71%) |
Nov 09, 2015 | 54.00 | 54.00 | 53.05 | 53.69 | 223,311 | -0.32(-0.59%) |
Nov 06, 2015 | 53.15 | 54.06 | 53.14 | 54.01 | 107,913 | +0.37(+0.69%) |
Nov 05, 2015 | 53.78 | 54.29 | 52.96 | 53.64 | 104,292 | -0.31(-0.57%) |
Nov 04, 2015 | 54.56 | 54.91 | 53.70 | 53.95 | 110,417 | -0.41(-0.75%) |
Nov 03, 2015 | 54.02 | 54.51 | 53.56 | 54.36 | 125,425 | +0.25(+0.46%) |
Nov 02, 2015 | 53.82 | 54.79 | 53.77 | 54.11 | 311,870 | +0.34(+0.63%) |
Oct 30, 2015 | 54.43 | 54.60 | 53.74 | 53.77 | 244,884 | -0.63(-1.16%) |
Oct 29, 2015 | 52.97 | 54.95 | 52.97 | 54.40 | 277,069 | +1.42(+2.68%) |
Oct 28, 2015 | 52.84 | 53.27 | 52.34 | 52.98 | 206,702 | +0.28(+0.53%) |
Oct 27, 2015 | 53.48 | 53.81 | 52.52 | 52.70 | 124,418 | -0.80(-1.50%) |
Oct 26, 2015 | 53.03 | 53.69 | 53.03 | 53.50 | 129,107 | +0.34(+0.64%) |
Oct 23, 2015 | 53.39 | 53.71 | 52.75 | 53.16 | 132,745 | +0.17(+0.32%) |
Oct 22, 2015 | 52.85 | 53.58 | 52.61 | 52.99 | 131,311 | +0.38(+0.72%) |
Oct 21, 2015 | 54.43 | 54.76 | 52.51 | 52.61 | 159,656 | -1.89(-3.47%) |
Oct 20, 2015 | 55.00 | 55.37 | 54.46 | 54.50 | 60,267 | -0.55(-1.00%) |
Oct 19, 2015 | 55.50 | 55.65 | 54.79 | 55.05 | 57,817 | -0.55(-0.99%) |
Oct 16, 2015 | 55.14 | 55.82 | 55.14 | 55.60 | 159,665 | +0.15(+0.27%) |
Oct 15, 2015 | 54.79 | 55.52 | 54.79 | 55.45 | 129,445 | +1.01(+1.86%) |
Oct 14, 2015 | 55.18 | 59.70 | 54.38 | 54.44 | 90,123 | -0.58(-1.05%) |
Oct 13, 2015 | 54.76 | 55.40 | 54.76 | 55.02 | 86,072 | -0.11(-0.20%) |
Oct 12, 2015 | 55.28 | 55.42 | 54.97 | 55.13 | 76,283 | -0.06(-0.11%) |
Oct 09, 2015 | 55.24 | 55.35 | 54.76 | 55.19 | 99,588 | +0.03(+0.05%) |
Oct 08, 2015 | 54.47 | 55.36 | 54.18 | 55.16 | 136,453 | +0.78(+1.43%) |
Oct 07, 2015 | 54.86 | 55.36 | 54.06 | 54.38 | 169,028 | -0.38(-0.69%) |
Oct 06, 2015 | 55.13 | 55.62 | 54.71 | 54.76 | 148,554 | -0.42(-0.76%) |
Oct 05, 2015 | 54.01 | 55.46 | 53.52 | 55.18 | 177,336 | +1.28(+2.37%) |
Oct 02, 2015 | 52.89 | 53.93 | 52.56 | 53.90 | 214,907 | +0.51(+0.96%) |
Oct 01, 2015 | 51.11 | 53.45 | 50.93 | 53.39 | 495,326 | +2.22(+4.34%) |
Sep 30, 2015 | 50.06 | 51.22 | 50.06 | 51.17 | 332,016 | +1.45(+2.92%) |
Sep 29, 2015 | 50.81 | 50.88 | 49.46 | 49.72 | 313,391 | -0.99(-1.95%) |
Sep 28, 2015 | 53.00 | 53.00 | 50.53 | 50.71 | 222,018 | -2.46(-4.63%) |
Sep 25, 2015 | 53.42 | 53.49 | 52.81 | 53.17 | 207,154 | +0.13(+0.25%) |
Sep 24, 2015 | 53.63 | 53.63 | 52.57 | 53.04 | 126,544 | -0.96(-1.78%) |
Sep 23, 2015 | 54.98 | 55.05 | 53.89 | 54.00 | 96,870 | -0.94(-1.71%) |
Sep 22, 2015 | 55.06 | 55.31 | 54.49 | 54.94 | 97,336 | -0.65(-1.17%) |
Sep 21, 2015 | 54.77 | 55.70 | 54.53 | 55.59 | 178,342 | +1.15(+2.11%) |
Sep 18, 2015 | 54.77 | 55.33 | 54.39 | 54.44 | 265,472 | -0.85(-1.54%) |
Sep 17, 2015 | 54.30 | 56.03 | 54.30 | 55.29 | 225,567 | +0.83(+1.52%) |
Sep 16, 2015 | 54.34 | 54.58 | 54.00 | 54.46 | 114,222 | +0.21(+0.39%) |
Sep 15, 2015 | 53.46 | 54.28 | 53.00 | 54.25 | 133,714 | +0.88(+1.65%) |
Sep 14, 2015 | 53.66 | 53.66 | 53.08 | 53.37 | 78,788 | -0.24(-0.45%) |
Sep 11, 2015 | 53.50 | 53.69 | 53.16 | 53.61 | 103,874 | -0.03(-0.06%) |
Sep 10, 2015 | 54.20 | 54.62 | 53.49 | 53.64 | 92,315 | -0.60(-1.11%) |
Sep 09, 2015 | 55.05 | 55.47 | 54.21 | 54.24 | 173,440 | -0.45(-0.82%) |
Sep 08, 2015 | 54.29 | 54.82 | 53.89 | 54.69 | 176,418 | +1.05(+1.96%) |
Sep 04, 2015 | 53.65 | 53.64 | 53.64 | 53.64 | 224,200 | -0.42(-0.78%) |
Sep 03, 2015 | 53.81 | 54.87 | 53.77 | 54.06 | 241,513 | +0.40(+0.75%) |
Sep 02, 2015 | 53.67 | 53.99 | 52.89 | 53.66 | 353,283 | +0.54(+1.02%) |
Sep 01, 2015 | 52.63 | 53.85 | 52.62 | 53.12 | 409,494 | -0.41(-0.77%) |
Aug 31, 2015 | 53.34 | 53.67 | 53.03 | 53.53 | 197,962 | -0.07(-0.13%) |
Aug 28, 2015 | 53.60 | 53.80 | 53.09 | 53.60 | 175,433 | -0.20(-0.37%) |
Aug 27, 2015 | 52.92 | 53.84 | 52.63 | 53.80 | 139,813 | +1.46(+2.79%) |
Aug 26, 2015 | 52.75 | 53.02 | 50.97 | 52.34 | 230,674 | +0.71(+1.38%) |
Aug 25, 2015 | 52.46 | 52.80 | 51.29 | 51.63 | 313,897 | +0.76(+1.49%) |
Aug 24, 2015 | 49.27 | 53.38 | 48.28 | 50.87 | 563,919 | -1.85(-3.51%) |
Aug 21, 2015 | 53.78 | 53.95 | 52.13 | 52.72 | 231,040 | -1.48(-2.73%) |
Aug 20, 2015 | 55.23 | 55.38 | 54.12 | 54.20 | 292,754 | -1.44(-2.59%) |
Aug 19, 2015 | 55.44 | 55.98 | 55.35 | 55.64 | 285,895 | +0.03(+0.05%) |
Aug 18, 2015 | 54.94 | 55.66 | 54.94 | 55.61 | 119,145 | +0.41(+0.74%) |
Aug 17, 2015 | 53.48 | 55.24 | 53.48 | 55.20 | 250,079 | +1.42(+2.64%) |
Aug 14, 2015 | 53.60 | 53.88 | 53.28 | 53.78 | 102,725 | -0.13(-0.24%) |
Aug 13, 2015 | 53.29 | 54.06 | 53.16 | 53.91 | 140,285 | +0.52(+0.97%) |
Aug 12, 2015 | 53.31 | 53.51 | 52.88 | 53.39 | 248,408 | -0.30(-0.56%) |
Aug 11, 2015 | 53.51 | 53.84 | 53.18 | 53.69 | 189,208 | -0.18(-0.33%) |
Aug 10, 2015 | 53.18 | 53.95 | 53.15 | 53.87 | 186,199 | +0.86(+1.62%) |
Aug 07, 2015 | 52.93 | 53.30 | 52.02 | 53.01 | 148,104 | +0.05(+0.09%) |
Aug 06, 2015 | 54.01 | 54.01 | 51.13 | 52.96 | 357,291 | -0.74(-1.38%) |
Aug 05, 2015 | 55.65 | 55.92 | 53.00 | 53.70 | 444,195 | -1.70(-3.07%) |
Aug 04, 2015 | 54.34 | 55.51 | 54.34 | 55.40 | 279,838 | +1.34(+2.48%) |
Aug 03, 2015 | 53.49 | 54.26 | 53.32 | 54.06 | 493,799 | +0.53(+0.99%) |
Jul 31, 2015 | 53.60 | 53.69 | 53.38 | 53.53 | 121,535 | -0.05(-0.09%) |
Jul 30, 2015 | 53.00 | 53.80 | 52.75 | 53.58 | 148,126 | +0.50(+0.94%) |
Jul 29, 2015 | 52.53 | 53.20 | 52.43 | 53.08 | 260,066 | +0.49(+0.93%) |
Jul 28, 2015 | 52.25 | 52.91 | 51.91 | 52.59 | 135,645 | +0.36(+0.69%) |
Jul 27, 2015 | 53.05 | 53.05 | 51.98 | 52.23 | 96,012 | -0.99(-1.86%) |
Jul 24, 2015 | 53.37 | 53.94 | 53.02 | 53.22 | 90,519 | +0.02(+0.04%) |
Jul 23, 2015 | 54.56 | 54.56 | 53.08 | 53.20 | 240,751 | -1.13(-2.08%) |
Jul 22, 2015 | 54.25 | 54.53 | 54.11 | 54.33 | 434,723 | +0.31(+0.57%) |
Jul 21, 2015 | 54.51 | 54.67 | 53.95 | 54.02 | 91,071 | -0.42(-0.77%) |
Jul 20, 2015 | 54.55 | 54.65 | 54.28 | 54.44 | 316,187 | +0.04(+0.07%) |
Jul 17, 2015 | 54.26 | 54.48 | 54.00 | 54.40 | 251,755 | +0.25(+0.46%) |
Jul 16, 2015 | 53.80 | 54.99 | 53.66 | 54.15 | 247,104 | +0.66(+1.23%) |
Jul 15, 2015 | 52.99 | 53.63 | 52.40 | 53.49 | 940,660 | +0.40(+0.75%) |
Jul 14, 2015 | 53.15 | 53.36 | 52.80 | 53.09 | 139,061 | +0.08(+0.15%) |
Jul 13, 2015 | 52.20 | 53.28 | 51.98 | 53.01 | 1,629,367 | +0.92(+1.77%) |
Jul 10, 2015 | 51.72 | 52.51 | 51.72 | 52.09 | 117,813 | +0.70(+1.36%) |
Jul 09, 2015 | 51.47 | 51.92 | 51.31 | 51.39 | 166,982 | +0.25(+0.49%) |
Jul 08, 2015 | 51.42 | 51.61 | 50.91 | 51.14 | 205,373 | -0.54(-1.04%) |
Jul 07, 2015 | 51.80 | 52.05 | 50.90 | 51.68 | 633,142 | -0.31(-0.60%) |
Jul 06, 2015 | 51.51 | 52.26 | 51.36 | 51.99 | 156,423 | +0.16(+0.31%) |
Jul 02, 2015 | 52.21 | 51.83 | 51.83 | 51.83 | 425,400 | -0.24(-0.46%) |
Jul 01, 2015 | 51.39 | 52.20 | 50.90 | 52.07 | 648,123 | +0.91(+1.78%) |
Jun 30, 2015 | 51.45 | 51.80 | 50.55 | 51.16 | 888,332 | +0.07(+0.14%) |
Jun 29, 2015 | 51.56 | 51.82 | 50.62 | 51.09 | 479,158 | -0.94(-1.81%) |
Jun 26, 2015 | 50.45 | 52.08 | 50.45 | 52.03 | 853,954 | +1.76(+3.50%) |
Jun 25, 2015 | 50.77 | 51.13 | 49.99 | 50.27 | 273,660 | -0.54(-1.06%) |
Jun 24, 2015 | 51.90 | 51.94 | 50.70 | 50.81 | 282,159 | -1.04(-2.01%) |
Jun 23, 2015 | 52.26 | 52.62 | 51.74 | 51.85 | 169,298 | -0.36(-0.69%) |
Jun 22, 2015 | 52.05 | 52.44 | 52.02 | 52.21 | 117,881 | +0.17(+0.33%) |
Jun 19, 2015 | 52.42 | 52.42 | 51.88 | 52.04 | 304,967 | -0.12(-0.23%) |
Jun 18, 2015 | 52.00 | 52.58 | 51.86 | 52.16 | 166,825 | +0.19(+0.37%) |
Jun 17, 2015 | 51.85 | 52.23 | 51.80 | 51.97 | 121,324 | +0.19(+0.37%) |
Jun 16, 2015 | 51.63 | 52.07 | 51.50 | 51.78 | 140,974 | -0.04(-0.08%) |
Jun 15, 2015 | 52.30 | 52.36 | 51.69 | 51.82 | 246,212 | -0.71(-1.35%) |
Jun 12, 2015 | 52.61 | 52.65 | 52.10 | 52.53 | 127,917 | -0.13(-0.25%) |
Jun 11, 2015 | 52.54 | 52.74 | 52.43 | 52.66 | 165,044 | +0.10(+0.19%) |
Jun 10, 2015 | 52.54 | 52.92 | 51.91 | 52.56 | 131,492 | +0.30(+0.57%) |
Jun 09, 2015 | 51.94 | 52.36 | 51.11 | 52.26 | 199,999 | +0.14(+0.27%) |
Jun 08, 2015 | 52.46 | 52.70 | 51.93 | 52.12 | 261,427 | -0.62(-1.18%) |
Jun 05, 2015 | 52.31 | 52.80 | 51.94 | 52.74 | 228,788 | +0.51(+0.98%) |
Jun 04, 2015 | 51.99 | 52.50 | 51.99 | 52.23 | 337,425 | +0.07(+0.13%) |
Jun 03, 2015 | 53.20 | 53.60 | 51.98 | 52.16 | 371,717 | -1.03(-1.94%) |
Jun 02, 2015 | 53.22 | 53.41 | 52.57 | 53.19 | 399,792 | -0.03(-0.06%) |
Jun 01, 2015 | 53.75 | 53.87 | 53.13 | 53.22 | 347,999 | -0.26(-0.49%) |
May 29, 2015 | 53.31 | 53.80 | 52.89 | 53.48 | 330,080 | +0.12(+0.22%) |
May 28, 2015 | 53.73 | 53.80 | 52.55 | 53.36 | 654,900 | -0.32(-0.60%) |
May 27, 2015 | 54.00 | 54.02 | 53.04 | 53.68 | 592,886 | +0.02(+0.04%) |
May 26, 2015 | 52.71 | 54.32 | 51.29 | 53.66 | 812,884 | +1.53(+2.93%) |
May 22, 2015 | 52.50 | 52.13 | 52.13 | 52.13 | 280,000 | -0.49(-0.93%) |
May 21, 2015 | 52.70 | 53.10 | 52.01 | 52.62 | 353,813 | -0.02(-0.04%) |
May 20, 2015 | 53.01 | 53.07 | 52.25 | 52.64 | 208,974 | -0.16(-0.30%) |
May 19, 2015 | 52.28 | 52.83 | 52.24 | 52.80 | 122,961 | +0.45(+0.86%) |
May 18, 2015 | 51.84 | 52.76 | 51.59 | 52.35 | 191,777 | +0.59(+1.14%) |
May 15, 2015 | 51.58 | 52.09 | 51.51 | 51.76 | 381,993 | +0.28(+0.54%) |
May 14, 2015 | 52.43 | 52.43 | 51.45 | 51.48 | 354,337 | -0.51(-0.98%) |
May 13, 2015 | 51.78 | 52.32 | 51.78 | 51.99 | 255,757 | +0.40(+0.78%) |
May 12, 2015 | 52.15 | 52.47 | 51.41 | 51.59 | 147,566 | -0.71(-1.36%) |
May 11, 2015 | 52.55 | 53.05 | 52.13 | 52.30 | 208,149 | -0.16(-0.30%) |
May 08, 2015 | 52.50 | 53.72 | 52.38 | 52.46 | 219,947 | -0.97(-1.82%) |
May 07, 2015 | 53.73 | 53.97 | 53.35 | 53.43 | 82,163 | -0.48(-0.89%) |
May 06, 2015 | 54.65 | 54.65 | 53.85 | 53.91 | 71,520 | -0.64(-1.17%) |
May 05, 2015 | 54.95 | 55.29 | 54.19 | 54.55 | 182,231 | -0.40(-0.73%) |
May 04, 2015 | 54.32 | 55.44 | 54.11 | 54.95 | 153,616 | +0.84(+1.55%) |