Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.48 | 49.59 | 48.23 | 49.15 | 451,056 | +0.36(+0.74%) |
Apr 28, 2016 | 47.93 | 50.12 | 47.68 | 48.79 | 393,186 | -0.94(-1.89%) |
Apr 27, 2016 | 47.94 | 50.95 | 47.20 | 49.73 | 512,290 | -0.71(-1.41%) |
Apr 26, 2016 | 49.59 | 50.76 | 49.01 | 50.44 | 437,985 | +1.09(+2.22%) |
Apr 25, 2016 | 50.22 | 50.22 | 49.10 | 49.35 | 253,881 | -0.87(-1.74%) |
Apr 22, 2016 | 49.12 | 50.29 | 48.63 | 50.22 | 366,061 | +0.92(+1.87%) |
Apr 21, 2016 | 49.52 | 49.81 | 49.11 | 49.30 | 377,566 | -0.13(-0.26%) |
Apr 20, 2016 | 48.39 | 49.54 | 47.71 | 49.43 | 525,990 | +1.09(+2.26%) |
Apr 19, 2016 | 46.88 | 48.43 | 46.34 | 48.34 | 410,622 | +1.55(+3.32%) |
Apr 18, 2016 | 45.71 | 47.00 | 45.10 | 46.78 | 278,403 | +0.59(+1.27%) |
Apr 15, 2016 | 46.74 | 47.33 | 46.05 | 46.20 | 258,571 | -0.48(-1.03%) |
Apr 14, 2016 | 46.12 | 47.27 | 45.88 | 46.68 | 295,658 | +0.19(+0.40%) |
Apr 13, 2016 | 44.39 | 46.51 | 44.26 | 46.49 | 523,211 | +2.65(+6.04%) |
Apr 12, 2016 | 42.82 | 44.18 | 42.34 | 43.84 | 712,252 | +1.24(+2.91%) |
Apr 11, 2016 | 42.82 | 43.62 | 42.36 | 42.60 | 275,927 | +0.07(+0.17%) |
Apr 08, 2016 | 42.82 | 43.69 | 42.32 | 42.53 | 526,847 | +0.25(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.96 | 42.28 | 509,722 | -1.27(-2.91%) |
Apr 06, 2016 | 42.95 | 43.61 | 42.60 | 43.55 | 676,252 | +0.69(+1.60%) |
Apr 05, 2016 | 43.02 | 43.49 | 42.37 | 42.86 | 535,775 | -0.85(-1.94%) |
Apr 04, 2016 | 43.61 | 44.25 | 43.11 | 43.71 | 441,356 | +0.20(+0.47%) |
Apr 01, 2016 | 44.11 | 44.31 | 42.59 | 43.51 | 575,903 | -1.10(-2.47%) |
Mar 31, 2016 | 45.59 | 47.21 | 44.60 | 44.61 | 506,882 | -1.05(-2.29%) |
Mar 30, 2016 | 45.91 | 46.65 | 45.58 | 45.66 | 283,798 | +0.12(+0.27%) |
Mar 29, 2016 | 45.74 | 45.74 | 43.80 | 45.54 | 511,166 | -0.89(-1.92%) |
Mar 28, 2016 | 46.64 | 46.92 | 46.03 | 46.43 | 250,567 | +0.06(+0.12%) |
Mar 24, 2016 | 45.69 | 46.37 | 46.37 | 46.37 | 339,751 | +0.07(+0.16%) |
Mar 23, 2016 | 47.49 | 47.72 | 46.27 | 46.29 | 616,536 | -1.12(-2.36%) |
Mar 22, 2016 | 47.49 | 47.59 | 46.37 | 47.41 | 420,597 | -0.42(-0.87%) |
Mar 21, 2016 | 47.95 | 48.34 | 47.13 | 47.83 | 280,655 | -0.02(-0.05%) |
Mar 18, 2016 | 48.34 | 49.14 | 47.55 | 47.85 | 1,660,363 | +0.02(+0.03%) |
Mar 17, 2016 | 45.89 | 48.09 | 45.45 | 47.84 | 550,529 | +2.08(+4.55%) |
Mar 16, 2016 | 45.81 | 46.47 | 44.93 | 45.76 | 480,548 | -0.13(-0.28%) |
Mar 15, 2016 | 46.34 | 46.83 | 45.84 | 45.89 | 424,424 | -1.24(-2.63%) |
Mar 14, 2016 | 46.83 | 47.45 | 46.21 | 47.13 | 425,327 | +0.29(+0.61%) |
Mar 11, 2016 | 45.74 | 47.11 | 45.08 | 46.84 | 491,268 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.34 | 43.37 | 45.10 | 597,185 | +1.08(+2.45%) |
Mar 09, 2016 | 45.16 | 45.71 | 43.79 | 44.02 | 523,011 | -0.77(-1.71%) |
Mar 08, 2016 | 46.45 | 46.72 | 44.67 | 44.79 | 672,330 | -1.95(-4.18%) |
Mar 07, 2016 | 46.56 | 47.36 | 46.22 | 46.74 | 554,473 | +0.16(+0.33%) |
Mar 04, 2016 | 45.03 | 47.34 | 43.97 | 46.59 | 997,442 | +2.05(+4.60%) |
Mar 03, 2016 | 43.22 | 45.05 | 42.83 | 44.54 | 934,138 | +1.38(+3.20%) |
Mar 02, 2016 | 41.25 | 43.31 | 40.70 | 43.16 | 725,871 | +2.00(+4.86%) |
Mar 01, 2016 | 40.01 | 41.58 | 39.61 | 41.16 | 624,346 | +1.24(+3.11%) |
Feb 29, 2016 | 41.05 | 41.16 | 39.90 | 39.92 | 535,467 | -1.23(-2.98%) |
Feb 26, 2016 | 40.88 | 41.79 | 40.29 | 41.14 | 561,810 | +0.81(+2.00%) |
Feb 25, 2016 | 40.43 | 40.83 | 39.01 | 40.33 | 496,671 | -0.05(-0.12%) |
Feb 24, 2016 | 40.02 | 40.58 | 39.01 | 40.38 | 509,224 | -0.38(-0.94%) |
Feb 23, 2016 | 42.23 | 42.23 | 40.67 | 40.77 | 475,866 | -1.49(-3.52%) |
Feb 22, 2016 | 41.66 | 42.67 | 41.52 | 42.25 | 357,146 | +0.91(+2.21%) |
Feb 19, 2016 | 40.71 | 41.57 | 40.41 | 41.34 | 340,275 | +0.45(+1.10%) |
Feb 18, 2016 | 41.67 | 41.82 | 40.51 | 40.89 | 430,099 | -0.63(-1.51%) |
Feb 17, 2016 | 41.55 | 42.64 | 41.35 | 41.52 | 487,488 | +0.52(+1.28%) |
Feb 16, 2016 | 40.21 | 41.22 | 39.58 | 40.99 | 357,707 | +1.44(+3.63%) |
Feb 12, 2016 | 39.14 | 39.56 | 39.56 | 39.56 | 547,765 | +1.39(+3.64%) |
Feb 11, 2016 | 38.80 | 39.07 | 37.80 | 38.17 | 470,553 | -1.28(-3.25%) |
Feb 10, 2016 | 39.57 | 40.23 | 39.33 | 39.45 | 710,658 | +0.33(+0.84%) |
Feb 09, 2016 | 38.52 | 39.60 | 38.05 | 39.12 | 376,768 | -0.07(-0.19%) |
Feb 08, 2016 | 39.43 | 39.54 | 38.30 | 39.20 | 454,961 | -0.83(-2.08%) |
Feb 05, 2016 | 40.77 | 41.42 | 39.79 | 40.03 | 560,973 | -0.65(-1.59%) |
Feb 04, 2016 | 39.88 | 41.68 | 39.88 | 40.68 | 546,604 | +0.70(+1.76%) |
Feb 03, 2016 | 39.41 | 40.15 | 37.88 | 39.97 | 746,431 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.11 | 38.37 | 38.82 | 382,448 | -0.96(-2.40%) |
Feb 01, 2016 | 40.06 | 40.16 | 38.92 | 39.77 | 601,167 | -0.71(-1.76%) |
Jan 29, 2016 | 40.02 | 41.21 | 39.65 | 40.48 | 876,883 | +0.55(+1.38%) |
Jan 28, 2016 | 38.82 | 41.88 | 38.52 | 39.93 | 1,434,424 | +1.92(+5.05%) |
Jan 27, 2016 | 37.79 | 40.14 | 36.99 | 38.01 | 1,312,403 | +0.04(+0.11%) |
Jan 26, 2016 | 36.77 | 38.42 | 36.77 | 37.97 | 877,100 | +1.43(+3.92%) |
Jan 25, 2016 | 37.78 | 38.03 | 36.47 | 36.54 | 615,173 | -1.53(-4.02%) |
Jan 22, 2016 | 37.74 | 39.62 | 37.36 | 38.07 | 533,860 | +1.14(+3.09%) |
Jan 21, 2016 | 37.41 | 37.98 | 36.55 | 36.93 | 697,151 | -0.32(-0.85%) |
Jan 20, 2016 | 37.16 | 37.41 | 35.72 | 37.25 | 940,784 | -0.61(-1.60%) |
Jan 19, 2016 | 39.32 | 39.75 | 37.73 | 37.85 | 864,336 | -0.66(-1.70%) |
Jan 15, 2016 | 38.83 | 38.51 | 38.51 | 38.51 | 1,296,468 | -1.62(-4.03%) |
Jan 14, 2016 | 40.77 | 40.91 | 39.29 | 40.13 | 1,063,542 | -0.36(-0.90%) |
Jan 13, 2016 | 41.53 | 42.89 | 40.22 | 40.49 | 1,830,602 | -3.68(-8.32%) |
Jan 12, 2016 | 45.19 | 45.19 | 43.55 | 44.17 | 546,067 | -0.32(-0.73%) |
Jan 11, 2016 | 45.28 | 45.85 | 44.03 | 44.49 | 821,365 | -0.32(-0.70%) |
Jan 08, 2016 | 46.13 | 46.32 | 44.75 | 44.81 | 338,297 | -0.70(-1.53%) |
Jan 07, 2016 | 45.09 | 45.53 | 44.81 | 45.50 | 469,595 | -0.39(-0.85%) |
Jan 06, 2016 | 45.66 | 46.54 | 45.54 | 45.89 | 422,787 | -0.57(-1.22%) |
Jan 05, 2016 | 46.86 | 47.31 | 46.19 | 46.46 | 372,524 | -0.53(-1.14%) |
Jan 04, 2016 | 47.30 | 47.72 | 46.37 | 46.99 | 419,114 | -1.41(-2.91%) |
Dec 31, 2015 | 48.50 | 48.40 | 48.40 | 48.40 | 446,197 | -0.49(-1.01%) |
Dec 30, 2015 | 49.38 | 49.76 | 48.87 | 48.89 | 213,299 | -0.70(-1.40%) |
Dec 29, 2015 | 49.19 | 49.69 | 49.15 | 49.59 | 141,414 | +0.67(+1.37%) |
Dec 28, 2015 | 49.32 | 49.93 | 48.51 | 48.92 | 283,955 | -0.49(-0.98%) |
Dec 24, 2015 | 49.48 | 49.40 | 49.40 | 49.40 | 66,213 | -0.12(-0.25%) |
Dec 23, 2015 | 48.84 | 49.55 | 47.72 | 49.53 | 332,480 | +1.18(+2.44%) |
Dec 22, 2015 | 48.10 | 48.73 | 47.49 | 48.34 | 245,765 | +0.49(+1.01%) |
Dec 21, 2015 | 47.88 | 48.65 | 47.36 | 47.86 | 431,771 | +0.14(+0.29%) |
Dec 18, 2015 | 48.89 | 48.98 | 47.15 | 47.72 | 1,822,460 | -1.81(-3.64%) |
Dec 17, 2015 | 49.94 | 50.46 | 48.64 | 49.53 | 376,339 | -0.53(-1.07%) |
Dec 16, 2015 | 49.89 | 50.46 | 48.84 | 50.06 | 513,993 | -0.33(-0.66%) |
Dec 15, 2015 | 50.20 | 50.75 | 49.74 | 50.39 | 331,692 | +0.85(+1.72%) |
Dec 14, 2015 | 50.98 | 53.35 | 49.10 | 49.54 | 1,645,379 | -1.02(-2.02%) |
Dec 11, 2015 | 51.07 | 51.28 | 50.38 | 50.56 | 429,648 | -1.38(-2.65%) |
Dec 10, 2015 | 51.56 | 52.42 | 51.18 | 51.94 | 293,587 | +0.34(+0.66%) |
Dec 09, 2015 | 51.47 | 52.83 | 51.30 | 51.60 | 474,831 | -0.58(-1.12%) |
Dec 08, 2015 | 52.97 | 52.97 | 51.66 | 52.18 | 490,965 | -1.38(-2.57%) |
Dec 07, 2015 | 55.17 | 55.17 | 53.20 | 53.56 | 381,901 | -1.80(-3.25%) |
Dec 04, 2015 | 54.37 | 55.52 | 54.03 | 55.35 | 229,541 | +1.08(+1.98%) |
Dec 03, 2015 | 55.20 | 55.37 | 54.10 | 54.28 | 223,112 | -0.45(-0.81%) |
Dec 02, 2015 | 55.81 | 55.95 | 54.66 | 54.72 | 233,354 | -1.13(-2.01%) |
Dec 01, 2015 | 55.97 | 56.15 | 55.37 | 55.85 | 282,658 | +0.11(+0.20%) |
Nov 30, 2015 | 55.91 | 55.91 | 55.57 | 55.73 | 202,476 | -0.06(-0.10%) |
Nov 27, 2015 | 55.70 | 56.03 | 55.32 | 55.79 | 80,565 | +0.10(+0.17%) |
Nov 25, 2015 | 55.71 | 55.69 | 55.69 | 55.69 | 143,914 | +0.00(+0.00%) |
Nov 24, 2015 | 55.42 | 55.82 | 55.39 | 55.69 | 277,780 | -0.24(-0.43%) |
Nov 23, 2015 | 56.13 | 56.28 | 55.65 | 55.94 | 188,207 | +0.00(+0.00%) |
Nov 20, 2015 | 55.94 | 56.05 | 55.51 | 55.94 | 326,675 | +0.18(+0.32%) |
Nov 19, 2015 | 56.29 | 56.92 | 55.55 | 55.76 | 326,145 | -0.60(-1.06%) |
Nov 18, 2015 | 55.61 | 56.39 | 54.94 | 56.36 | 203,032 | +0.91(+1.65%) |
Nov 17, 2015 | 55.68 | 56.15 | 55.21 | 55.44 | 380,841 | -0.12(-0.22%) |
Nov 16, 2015 | 54.79 | 55.65 | 54.10 | 55.56 | 452,061 | +0.57(+1.05%) |
Nov 13, 2015 | 55.52 | 56.00 | 54.76 | 54.99 | 339,296 | -0.83(-1.49%) |
Nov 12, 2015 | 56.58 | 56.67 | 55.76 | 55.82 | 283,430 | -1.20(-2.10%) |
Nov 11, 2015 | 57.73 | 57.86 | 56.71 | 57.02 | 250,424 | -0.49(-0.86%) |
Nov 10, 2015 | 57.92 | 58.94 | 57.30 | 57.52 | 230,077 | -0.64(-1.10%) |
Nov 09, 2015 | 58.63 | 58.80 | 57.59 | 58.15 | 165,957 | -0.52(-0.89%) |
Nov 06, 2015 | 58.55 | 60.50 | 57.90 | 58.68 | 343,716 | +0.81(+1.40%) |
Nov 05, 2015 | 56.42 | 58.14 | 56.42 | 57.87 | 398,977 | +1.34(+2.38%) |
Nov 04, 2015 | 55.90 | 56.68 | 55.42 | 56.52 | 295,705 | +0.85(+1.53%) |
Nov 03, 2015 | 55.37 | 56.01 | 54.91 | 55.67 | 202,366 | +0.10(+0.19%) |
Nov 02, 2015 | 54.12 | 55.70 | 54.03 | 55.56 | 250,747 | +1.50(+2.78%) |
Oct 30, 2015 | 54.16 | 54.90 | 53.66 | 54.06 | 341,406 | -0.26(-0.47%) |
Oct 29, 2015 | 52.98 | 55.11 | 51.94 | 54.32 | 337,421 | +0.84(+1.56%) |
Oct 28, 2015 | 51.62 | 53.80 | 51.62 | 53.48 | 609,949 | +2.66(+5.24%) |
Oct 27, 2015 | 50.85 | 51.29 | 50.01 | 50.82 | 240,939 | -0.57(-1.11%) |
Oct 26, 2015 | 51.60 | 51.77 | 50.83 | 51.39 | 164,795 | -0.39(-0.76%) |
Oct 23, 2015 | 51.05 | 51.85 | 50.76 | 51.78 | 172,376 | +0.98(+1.93%) |
Oct 22, 2015 | 50.33 | 51.49 | 50.18 | 50.80 | 214,168 | +0.64(+1.27%) |
Oct 21, 2015 | 51.24 | 51.31 | 50.06 | 50.16 | 258,724 | -1.04(-2.03%) |
Oct 20, 2015 | 50.54 | 51.43 | 50.54 | 51.20 | 207,366 | +0.38(+0.74%) |
Oct 19, 2015 | 50.29 | 51.16 | 50.29 | 50.82 | 117,394 | +0.04(+0.08%) |
Oct 16, 2015 | 50.96 | 51.05 | 50.00 | 50.78 | 225,547 | -0.28(-0.55%) |
Oct 15, 2015 | 50.70 | 51.14 | 49.71 | 51.07 | 301,384 | +0.52(+1.03%) |
Oct 14, 2015 | 52.10 | 52.10 | 50.41 | 50.54 | 299,389 | -1.76(-3.37%) |
Oct 13, 2015 | 52.67 | 52.82 | 52.12 | 52.30 | 231,761 | -0.33(-0.63%) |
Oct 12, 2015 | 52.11 | 52.90 | 52.07 | 52.63 | 109,230 | +0.27(+0.51%) |
Oct 09, 2015 | 53.29 | 53.39 | 52.15 | 52.37 | 131,132 | -0.93(-1.74%) |
Oct 08, 2015 | 52.87 | 53.59 | 52.37 | 53.29 | 183,131 | +0.13(+0.24%) |
Oct 07, 2015 | 52.52 | 53.19 | 52.09 | 53.17 | 197,605 | +1.07(+2.05%) |
Oct 06, 2015 | 51.29 | 52.45 | 50.89 | 52.10 | 453,286 | +0.67(+1.30%) |
Oct 05, 2015 | 50.84 | 52.47 | 50.84 | 51.43 | 216,315 | +0.90(+1.78%) |
Oct 02, 2015 | 50.13 | 50.61 | 48.76 | 50.53 | 269,646 | -0.52(-1.01%) |
Oct 01, 2015 | 52.12 | 52.15 | 50.72 | 51.04 | 393,474 | -1.03(-1.98%) |
Sep 30, 2015 | 51.73 | 52.20 | 51.56 | 52.07 | 285,855 | +0.87(+1.70%) |
Sep 29, 2015 | 50.66 | 51.36 | 50.28 | 51.20 | 232,864 | +0.76(+1.50%) |
Sep 28, 2015 | 50.53 | 50.87 | 50.00 | 50.45 | 153,817 | -0.45(-0.89%) |
Sep 25, 2015 | 50.96 | 51.52 | 50.79 | 50.90 | 198,910 | +0.42(+0.83%) |
Sep 24, 2015 | 49.71 | 50.53 | 49.49 | 50.48 | 207,144 | +0.26(+0.51%) |
Sep 23, 2015 | 50.29 | 50.72 | 49.80 | 50.22 | 233,859 | +0.10(+0.19%) |
Sep 22, 2015 | 49.77 | 50.45 | 49.69 | 50.12 | 202,336 | -0.45(-0.89%) |
Sep 21, 2015 | 49.91 | 50.96 | 49.91 | 50.57 | 206,137 | +0.89(+1.78%) |
Sep 18, 2015 | 49.98 | 50.04 | 48.72 | 49.69 | 405,424 | -1.21(-2.37%) |
Sep 17, 2015 | 51.90 | 52.58 | 50.49 | 50.90 | 226,745 | -1.04(-2.00%) |
Sep 16, 2015 | 51.58 | 52.06 | 50.91 | 51.93 | 167,457 | +0.43(+0.83%) |
Sep 15, 2015 | 51.08 | 51.91 | 51.08 | 51.51 | 182,613 | +0.47(+0.93%) |
Sep 14, 2015 | 50.89 | 51.45 | 50.59 | 51.03 | 197,595 | +0.10(+0.19%) |
Sep 11, 2015 | 50.90 | 51.02 | 50.32 | 50.94 | 213,064 | -0.41(-0.80%) |
Sep 10, 2015 | 51.10 | 51.50 | 50.57 | 51.35 | 256,072 | +0.30(+0.58%) |
Sep 09, 2015 | 52.00 | 52.14 | 50.97 | 51.05 | 287,883 | -0.36(-0.70%) |
Sep 08, 2015 | 51.06 | 51.51 | 49.96 | 51.41 | 249,839 | +1.26(+2.52%) |
Sep 04, 2015 | 49.73 | 50.15 | 50.15 | 50.15 | 293,777 | -0.20(-0.40%) |
Sep 03, 2015 | 49.68 | 50.57 | 49.58 | 50.35 | 328,002 | +0.73(+1.48%) |
Sep 02, 2015 | 49.05 | 49.71 | 48.64 | 49.62 | 368,043 | +0.89(+1.83%) |
Sep 01, 2015 | 49.94 | 50.13 | 48.43 | 48.72 | 494,747 | -2.20(-4.31%) |
Aug 31, 2015 | 49.63 | 51.07 | 49.50 | 50.92 | 302,558 | +0.72(+1.44%) |
Aug 28, 2015 | 48.99 | 50.44 | 48.99 | 50.20 | 406,708 | +0.76(+1.55%) |
Aug 27, 2015 | 48.26 | 50.00 | 48.14 | 49.43 | 547,753 | +1.82(+3.82%) |
Aug 26, 2015 | 46.99 | 47.68 | 46.27 | 47.61 | 433,644 | +1.67(+3.64%) |
Aug 25, 2015 | 47.29 | 48.27 | 45.90 | 45.94 | 709,324 | -1.52(-3.20%) |
Aug 24, 2015 | 47.20 | 49.18 | 46.50 | 47.46 | 449,764 | -2.29(-4.59%) |
Aug 21, 2015 | 50.02 | 50.46 | 49.38 | 49.75 | 317,453 | -0.85(-1.69%) |
Aug 20, 2015 | 51.49 | 51.51 | 50.58 | 50.60 | 307,125 | -1.56(-2.99%) |
Aug 19, 2015 | 52.78 | 52.96 | 52.12 | 52.16 | 238,959 | -0.93(-1.74%) |
Aug 18, 2015 | 53.22 | 53.70 | 52.76 | 53.09 | 194,279 | -0.17(-0.32%) |
Aug 17, 2015 | 52.91 | 53.75 | 52.30 | 53.25 | 188,037 | -0.11(-0.21%) |
Aug 14, 2015 | 52.64 | 53.45 | 52.60 | 53.37 | 118,801 | +0.65(+1.24%) |
Aug 13, 2015 | 52.51 | 53.25 | 52.19 | 52.72 | 176,594 | +0.20(+0.38%) |
Aug 12, 2015 | 53.23 | 53.85 | 51.89 | 52.51 | 270,260 | -0.95(-1.78%) |
Aug 11, 2015 | 53.49 | 54.30 | 53.04 | 53.46 | 180,322 | -0.72(-1.33%) |
Aug 10, 2015 | 53.35 | 54.26 | 53.35 | 54.18 | 178,102 | +1.12(+2.11%) |
Aug 07, 2015 | 53.50 | 53.83 | 52.84 | 53.06 | 199,334 | -0.46(-0.87%) |
Aug 06, 2015 | 53.83 | 54.38 | 53.27 | 53.53 | 266,600 | -0.33(-0.61%) |
Aug 05, 2015 | 53.74 | 54.45 | 53.42 | 53.86 | 191,811 | +0.45(+0.84%) |
Aug 04, 2015 | 53.18 | 53.80 | 53.02 | 53.41 | 245,919 | +0.22(+0.41%) |
Aug 03, 2015 | 53.18 | 53.63 | 52.64 | 53.19 | 337,729 | +0.05(+0.09%) |
Jul 31, 2015 | 53.38 | 53.63 | 52.85 | 53.14 | 235,457 | -0.24(-0.45%) |
Jul 30, 2015 | 53.93 | 55.93 | 53.27 | 53.38 | 166,686 | -0.46(-0.85%) |
Jul 29, 2015 | 52.51 | 56.01 | 52.42 | 53.84 | 530,840 | +1.85(+3.55%) |
Jul 28, 2015 | 51.84 | 52.23 | 51.33 | 51.99 | 328,040 | +0.33(+0.63%) |
Jul 27, 2015 | 52.45 | 52.45 | 51.55 | 51.66 | 274,926 | -1.06(-2.00%) |
Jul 24, 2015 | 53.72 | 53.72 | 52.60 | 52.72 | 212,473 | -0.88(-1.64%) |
Jul 23, 2015 | 54.71 | 54.71 | 53.43 | 53.60 | 192,624 | -0.86(-1.57%) |
Jul 22, 2015 | 53.70 | 54.68 | 53.70 | 54.46 | 167,438 | +0.43(+0.80%) |
Jul 21, 2015 | 54.14 | 54.91 | 53.74 | 54.02 | 185,893 | -0.05(-0.09%) |
Jul 20, 2015 | 54.36 | 54.45 | 53.66 | 54.07 | 358,342 | -0.26(-0.47%) |
Jul 17, 2015 | 54.96 | 54.96 | 53.46 | 54.33 | 339,168 | -0.99(-1.79%) |
Jul 16, 2015 | 55.55 | 55.73 | 54.97 | 55.32 | 187,669 | +0.05(+0.09%) |
Jul 15, 2015 | 55.05 | 55.49 | 54.95 | 55.27 | 203,108 | +0.25(+0.45%) |
Jul 14, 2015 | 54.85 | 55.13 | 54.34 | 55.02 | 123,581 | -0.05(-0.09%) |
Jul 13, 2015 | 54.93 | 55.37 | 54.59 | 55.07 | 134,518 | +0.74(+1.35%) |
Jul 10, 2015 | 54.36 | 56.53 | 54.11 | 54.34 | 86,620 | +0.47(+0.88%) |
Jul 09, 2015 | 53.91 | 54.67 | 53.01 | 53.86 | 102,485 | +0.55(+1.03%) |
Jul 08, 2015 | 53.70 | 53.81 | 53.08 | 53.31 | 171,403 | -0.68(-1.26%) |
Jul 07, 2015 | 54.83 | 55.06 | 53.37 | 53.99 | 383,138 | -1.07(-1.95%) |
Jul 06, 2015 | 55.25 | 55.26 | 54.54 | 55.06 | 414,760 | -0.64(-1.15%) |
Jul 02, 2015 | 56.32 | 55.70 | 55.70 | 55.70 | 240,234 | -0.74(-1.32%) |
Jul 01, 2015 | 55.97 | 56.52 | 55.91 | 56.45 | 143,681 | +0.81(+1.45%) |
Jun 30, 2015 | 56.35 | 56.41 | 55.36 | 55.64 | 376,704 | -0.22(-0.40%) |
Jun 29, 2015 | 56.16 | 56.67 | 55.61 | 55.86 | 354,446 | -0.74(-1.30%) |
Jun 26, 2015 | 56.42 | 57.30 | 56.25 | 56.60 | 364,688 | +0.20(+0.35%) |
Jun 25, 2015 | 56.09 | 56.59 | 55.73 | 56.40 | 262,214 | +0.51(+0.92%) |
Jun 24, 2015 | 55.90 | 56.36 | 55.80 | 55.89 | 136,312 | -0.33(-0.58%) |
Jun 23, 2015 | 55.93 | 56.37 | 55.83 | 56.21 | 174,891 | +0.24(+0.43%) |
Jun 22, 2015 | 55.89 | 56.24 | 55.25 | 55.97 | 134,976 | +0.46(+0.82%) |
Jun 19, 2015 | 55.05 | 55.52 | 54.86 | 55.52 | 236,349 | +0.53(+0.96%) |
Jun 18, 2015 | 54.73 | 55.19 | 54.42 | 54.99 | 138,144 | +0.25(+0.45%) |
Jun 17, 2015 | 55.72 | 55.92 | 54.51 | 54.74 | 121,996 | -0.78(-1.40%) |
Jun 16, 2015 | 54.70 | 55.66 | 54.40 | 55.52 | 172,903 | +0.62(+1.12%) |
Jun 15, 2015 | 54.34 | 55.21 | 54.13 | 54.90 | 366,868 | -0.04(-0.07%) |
Jun 12, 2015 | 54.99 | 55.03 | 54.58 | 54.94 | 107,212 | -0.05(-0.09%) |
Jun 11, 2015 | 54.92 | 55.30 | 54.41 | 54.99 | 125,761 | +0.08(+0.15%) |
Jun 10, 2015 | 54.32 | 55.09 | 54.02 | 54.91 | 191,253 | +0.78(+1.43%) |
Jun 09, 2015 | 53.57 | 54.28 | 53.24 | 54.14 | 146,493 | +0.59(+1.11%) |
Jun 08, 2015 | 53.25 | 53.79 | 53.09 | 53.54 | 144,217 | +0.02(+0.03%) |
Jun 05, 2015 | 52.80 | 53.54 | 52.70 | 53.53 | 146,064 | +0.97(+1.84%) |
Jun 04, 2015 | 52.82 | 52.98 | 52.27 | 52.56 | 91,766 | -0.37(-0.70%) |
Jun 03, 2015 | 52.39 | 52.98 | 52.13 | 52.93 | 105,055 | +0.80(+1.53%) |
Jun 02, 2015 | 51.62 | 52.18 | 51.22 | 52.13 | 113,094 | +0.48(+0.93%) |
Jun 01, 2015 | 52.09 | 52.09 | 51.11 | 51.65 | 144,972 | -0.07(-0.14%) |
May 29, 2015 | 52.14 | 52.14 | 51.36 | 51.72 | 157,604 | -0.42(-0.80%) |
May 28, 2015 | 52.23 | 52.23 | 51.86 | 52.14 | 120,374 | -0.10(-0.20%) |
May 27, 2015 | 52.30 | 52.46 | 51.91 | 52.24 | 174,124 | +0.01(+0.02%) |
May 26, 2015 | 52.49 | 52.49 | 51.62 | 52.23 | 148,310 | -0.16(-0.31%) |
May 22, 2015 | 52.44 | 52.39 | 52.39 | 52.39 | 95,168 | -0.10(-0.20%) |
May 21, 2015 | 52.32 | 52.86 | 52.19 | 52.50 | 136,551 | -0.01(-0.02%) |
May 20, 2015 | 53.05 | 53.05 | 52.17 | 52.50 | 117,403 | -0.58(-1.08%) |
May 19, 2015 | 52.06 | 53.10 | 51.96 | 53.08 | 326,997 | +1.13(+2.17%) |
May 18, 2015 | 51.30 | 52.18 | 51.30 | 51.95 | 316,589 | +0.66(+1.28%) |
May 15, 2015 | 51.91 | 52.36 | 51.08 | 51.30 | 137,538 | -0.76(-1.46%) |
May 14, 2015 | 52.30 | 52.49 | 51.80 | 52.06 | 118,529 | +0.10(+0.20%) |
May 13, 2015 | 52.21 | 52.46 | 51.46 | 51.95 | 117,466 | +0.07(+0.14%) |
May 12, 2015 | 51.44 | 51.96 | 50.89 | 51.88 | 223,764 | +0.39(+0.76%) |
May 11, 2015 | 51.35 | 51.35 | 50.70 | 51.49 | 231,271 | +0.28(+0.54%) |
May 08, 2015 | 51.40 | 52.28 | 50.70 | 51.21 | 194,027 | +0.25(+0.48%) |
May 07, 2015 | 51.59 | 51.74 | 50.93 | 50.97 | 198,682 | -0.67(-1.29%) |
May 06, 2015 | 51.55 | 51.84 | 51.32 | 51.63 | 286,454 | +0.44(+0.87%) |
May 05, 2015 | 51.68 | 52.00 | 51.04 | 51.19 | 196,642 | -0.54(-1.04%) |
May 04, 2015 | 51.36 | 51.88 | 51.16 | 51.73 | 112,995 | +0.56(+1.09%) |