Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.09 | 56.69 | 55.15 | 56.32 | 684,711 | +0.13(+0.22%) |
Apr 28, 2016 | 57.73 | 57.91 | 56.04 | 56.19 | 439,684 | -1.77(-3.05%) |
Apr 27, 2016 | 58.89 | 59.04 | 56.86 | 57.96 | 654,259 | -1.43(-2.41%) |
Apr 26, 2016 | 58.48 | 59.52 | 58.04 | 59.39 | 555,675 | +1.29(+2.23%) |
Apr 25, 2016 | 59.50 | 60.11 | 57.75 | 58.09 | 501,655 | -1.79(-2.98%) |
Apr 22, 2016 | 58.59 | 60.54 | 58.42 | 59.88 | 763,058 | +0.89(+1.51%) |
Apr 21, 2016 | 59.24 | 59.52 | 58.28 | 58.99 | 425,568 | -0.47(-0.80%) |
Apr 20, 2016 | 59.88 | 59.98 | 58.97 | 59.47 | 533,446 | -0.22(-0.37%) |
Apr 19, 2016 | 60.19 | 60.85 | 57.77 | 59.69 | 1,691,630 | -0.54(-0.90%) |
Apr 18, 2016 | 56.05 | 60.39 | 55.94 | 60.23 | 1,788,227 | +4.31(+7.70%) |
Apr 15, 2016 | 55.58 | 56.64 | 54.82 | 55.92 | 389,848 | +0.02(+0.03%) |
Apr 14, 2016 | 54.47 | 57.62 | 54.35 | 55.90 | 1,490,345 | +1.60(+2.95%) |
Apr 13, 2016 | 52.09 | 54.35 | 52.02 | 54.30 | 597,510 | +2.34(+4.50%) |
Apr 12, 2016 | 52.24 | 52.57 | 51.36 | 51.96 | 322,494 | -0.16(-0.32%) |
Apr 11, 2016 | 52.66 | 53.50 | 51.99 | 52.12 | 431,061 | -0.43(-0.83%) |
Apr 08, 2016 | 52.72 | 54.00 | 51.83 | 52.56 | 496,736 | +0.58(+1.11%) |
Apr 07, 2016 | 52.83 | 53.14 | 51.78 | 51.98 | 399,455 | -1.13(-2.13%) |
Apr 06, 2016 | 52.59 | 53.36 | 52.41 | 53.11 | 598,608 | +0.79(+1.51%) |
Apr 05, 2016 | 52.46 | 52.92 | 51.53 | 52.32 | 524,767 | -0.71(-1.35%) |
Apr 04, 2016 | 53.24 | 53.41 | 52.64 | 53.03 | 479,580 | -0.01(-0.02%) |
Apr 01, 2016 | 51.87 | 53.26 | 51.58 | 53.04 | 414,885 | +0.79(+1.52%) |
Mar 31, 2016 | 52.76 | 53.29 | 52.07 | 52.25 | 456,598 | -0.64(-1.21%) |
Mar 30, 2016 | 51.67 | 54.00 | 51.51 | 52.89 | 1,375,820 | +1.96(+3.85%) |
Mar 29, 2016 | 49.16 | 51.17 | 48.87 | 50.93 | 474,147 | +1.76(+3.57%) |
Mar 28, 2016 | 49.70 | 50.36 | 48.99 | 49.17 | 267,448 | -0.74(-1.49%) |
Mar 24, 2016 | 48.95 | 49.91 | 49.91 | 49.91 | 365,495 | +0.49(+1.00%) |
Mar 23, 2016 | 51.60 | 51.85 | 49.40 | 49.42 | 431,636 | -2.15(-4.18%) |
Mar 22, 2016 | 50.39 | 51.94 | 50.36 | 51.57 | 452,085 | +0.59(+1.16%) |
Mar 21, 2016 | 51.62 | 51.88 | 50.84 | 50.99 | 415,378 | +0.18(+0.36%) |
Mar 18, 2016 | 52.15 | 52.27 | 50.80 | 50.80 | 615,962 | -1.03(-1.99%) |
Mar 17, 2016 | 49.35 | 52.81 | 49.01 | 51.84 | 760,848 | +2.66(+5.40%) |
Mar 16, 2016 | 49.14 | 50.06 | 48.81 | 49.18 | 545,117 | -0.10(-0.20%) |
Mar 15, 2016 | 49.35 | 50.36 | 48.82 | 49.28 | 408,573 | -0.47(-0.95%) |
Mar 14, 2016 | 50.13 | 50.65 | 49.63 | 49.75 | 388,392 | -0.44(-0.89%) |
Mar 11, 2016 | 48.96 | 50.28 | 48.73 | 50.19 | 507,692 | +1.93(+4.00%) |
Mar 10, 2016 | 50.26 | 51.14 | 47.97 | 48.26 | 678,737 | -1.96(-3.90%) |
Mar 09, 2016 | 50.11 | 51.02 | 49.40 | 50.22 | 635,929 | +0.59(+1.19%) |
Mar 08, 2016 | 49.93 | 50.42 | 48.91 | 49.63 | 745,774 | -0.41(-0.81%) |
Mar 07, 2016 | 46.84 | 50.05 | 46.59 | 50.04 | 778,448 | +2.92(+6.19%) |
Mar 04, 2016 | 47.57 | 47.67 | 46.51 | 47.12 | 561,816 | -0.29(-0.61%) |
Mar 03, 2016 | 48.94 | 49.03 | 46.74 | 47.41 | 907,511 | -1.58(-3.23%) |
Mar 02, 2016 | 48.38 | 49.36 | 47.59 | 49.00 | 632,632 | +0.49(+1.02%) |
Mar 01, 2016 | 46.76 | 48.89 | 46.49 | 48.50 | 1,126,057 | +2.36(+5.11%) |
Feb 29, 2016 | 42.30 | 47.06 | 42.30 | 46.15 | 1,210,993 | +3.66(+8.62%) |
Feb 26, 2016 | 40.87 | 42.86 | 40.85 | 42.49 | 3,128,889 | -5.50(-11.45%) |
Feb 25, 2016 | 48.65 | 49.50 | 47.35 | 47.98 | 872,471 | -0.71(-1.47%) |
Feb 24, 2016 | 46.44 | 49.43 | 46.19 | 48.70 | 655,997 | +1.83(+3.89%) |
Feb 23, 2016 | 47.17 | 47.75 | 46.82 | 46.87 | 525,737 | -0.71(-1.50%) |
Feb 22, 2016 | 46.04 | 47.94 | 46.04 | 47.59 | 479,054 | +1.79(+3.90%) |
Feb 19, 2016 | 46.69 | 46.87 | 45.45 | 45.80 | 767,076 | -1.08(-2.31%) |
Feb 18, 2016 | 44.82 | 47.51 | 44.63 | 46.88 | 997,267 | +2.43(+5.48%) |
Feb 17, 2016 | 43.48 | 44.95 | 43.26 | 44.45 | 790,407 | +0.97(+2.22%) |
Feb 16, 2016 | 44.17 | 44.39 | 42.62 | 43.48 | 630,429 | +0.12(+0.27%) |
Feb 12, 2016 | 42.43 | 43.37 | 43.37 | 43.37 | 699,204 | +1.56(+3.74%) |
Feb 11, 2016 | 40.68 | 42.14 | 40.39 | 41.80 | 600,737 | +0.07(+0.16%) |
Feb 10, 2016 | 41.67 | 42.70 | 41.17 | 41.73 | 591,543 | +0.27(+0.65%) |
Feb 09, 2016 | 40.09 | 42.10 | 40.08 | 41.46 | 657,131 | +1.20(+2.97%) |
Feb 08, 2016 | 43.43 | 43.43 | 39.06 | 40.26 | 1,261,351 | -3.60(-8.21%) |
Feb 05, 2016 | 46.36 | 46.94 | 43.51 | 43.87 | 747,055 | -2.72(-5.85%) |
Feb 04, 2016 | 45.70 | 47.05 | 45.18 | 46.59 | 462,395 | +0.41(+0.88%) |
Feb 03, 2016 | 46.95 | 47.32 | 44.66 | 46.19 | 864,924 | -0.52(-1.12%) |
Feb 02, 2016 | 46.52 | 47.54 | 45.92 | 46.71 | 738,199 | -0.42(-0.90%) |
Feb 01, 2016 | 47.39 | 48.02 | 45.94 | 47.13 | 659,936 | -0.29(-0.61%) |
Jan 29, 2016 | 43.07 | 47.97 | 43.07 | 47.42 | 1,627,748 | +4.64(+10.84%) |
Jan 28, 2016 | 43.70 | 44.43 | 42.52 | 42.79 | 419,474 | -0.63(-1.45%) |
Jan 27, 2016 | 44.41 | 44.99 | 43.25 | 43.41 | 408,501 | -1.19(-2.66%) |
Jan 26, 2016 | 44.18 | 45.09 | 44.18 | 44.60 | 454,606 | +0.43(+0.98%) |
Jan 25, 2016 | 44.49 | 45.72 | 44.02 | 44.17 | 558,370 | -0.42(-0.95%) |
Jan 22, 2016 | 44.26 | 45.08 | 43.68 | 44.59 | 616,995 | +1.42(+3.29%) |
Jan 21, 2016 | 43.42 | 44.22 | 42.28 | 43.17 | 759,693 | +0.00(+0.00%) |
Jan 20, 2016 | 43.40 | 43.94 | 40.59 | 43.17 | 1,308,457 | -0.96(-2.17%) |
Jan 19, 2016 | 44.44 | 46.42 | 43.64 | 44.13 | 807,915 | +0.51(+1.17%) |
Jan 15, 2016 | 46.99 | 43.62 | 43.62 | 43.62 | 1,592,131 | -4.63(-9.59%) |
Jan 14, 2016 | 47.32 | 48.80 | 46.87 | 48.24 | 1,165,811 | +1.13(+2.40%) |
Jan 13, 2016 | 48.47 | 49.91 | 46.66 | 47.11 | 1,050,534 | -0.97(-2.01%) |
Jan 12, 2016 | 48.80 | 49.36 | 46.73 | 48.08 | 768,641 | -0.07(-0.14%) |
Jan 11, 2016 | 48.44 | 49.00 | 47.22 | 48.15 | 797,262 | -0.36(-0.74%) |
Jan 08, 2016 | 48.55 | 50.65 | 48.04 | 48.50 | 873,337 | +0.59(+1.23%) |
Jan 07, 2016 | 48.91 | 49.68 | 47.04 | 47.91 | 774,962 | -2.12(-4.23%) |
Jan 06, 2016 | 50.03 | 50.67 | 49.37 | 50.03 | 501,150 | -0.94(-1.84%) |
Jan 05, 2016 | 52.03 | 52.27 | 50.13 | 50.97 | 380,343 | -0.64(-1.24%) |
Jan 04, 2016 | 51.77 | 52.63 | 50.99 | 51.60 | 509,250 | -0.98(-1.86%) |
Dec 31, 2015 | 54.38 | 52.58 | 52.58 | 52.58 | 816,514 | -1.53(-2.82%) |
Dec 30, 2015 | 51.15 | 55.24 | 51.15 | 54.10 | 1,634,123 | +3.53(+6.99%) |
Dec 29, 2015 | 50.84 | 50.85 | 49.79 | 50.57 | 248,733 | -0.08(-0.15%) |
Dec 28, 2015 | 50.57 | 50.82 | 49.30 | 50.65 | 326,388 | -0.19(-0.38%) |
Dec 24, 2015 | 50.86 | 50.84 | 50.84 | 50.84 | 121,659 | +0.18(+0.36%) |
Dec 23, 2015 | 50.95 | 50.95 | 49.90 | 50.66 | 244,988 | +0.10(+0.19%) |
Dec 22, 2015 | 50.93 | 51.65 | 49.84 | 50.56 | 295,095 | -0.24(-0.48%) |
Dec 21, 2015 | 49.57 | 50.96 | 49.57 | 50.80 | 451,085 | +1.60(+3.26%) |
Dec 18, 2015 | 48.24 | 50.42 | 47.81 | 49.20 | 1,016,362 | -0.02(-0.04%) |
Dec 17, 2015 | 50.13 | 50.71 | 48.71 | 49.22 | 328,283 | -0.81(-1.62%) |
Dec 16, 2015 | 49.10 | 50.54 | 48.31 | 50.03 | 707,961 | +0.86(+1.75%) |
Dec 15, 2015 | 51.75 | 51.83 | 48.34 | 49.17 | 1,628,623 | -2.27(-4.41%) |
Dec 14, 2015 | 50.68 | 52.08 | 49.80 | 51.44 | 869,237 | +0.56(+1.10%) |
Dec 11, 2015 | 52.20 | 52.97 | 50.75 | 50.88 | 797,391 | -2.66(-4.96%) |
Dec 10, 2015 | 52.85 | 54.02 | 52.69 | 53.53 | 537,665 | +0.29(+0.54%) |
Dec 09, 2015 | 54.08 | 54.69 | 51.89 | 53.25 | 712,723 | -0.70(-1.29%) |
Dec 08, 2015 | 52.98 | 54.52 | 52.79 | 53.94 | 606,020 | +0.25(+0.47%) |
Dec 07, 2015 | 52.64 | 55.95 | 52.64 | 53.69 | 1,323,015 | +0.85(+1.61%) |
Dec 04, 2015 | 51.65 | 53.32 | 50.59 | 52.84 | 786,567 | +1.44(+2.80%) |
Dec 03, 2015 | 54.59 | 55.56 | 50.46 | 51.40 | 1,494,630 | -2.59(-4.79%) |
Dec 02, 2015 | 51.19 | 55.15 | 50.99 | 53.99 | 1,770,340 | +2.48(+4.82%) |
Dec 01, 2015 | 50.78 | 52.32 | 50.19 | 51.51 | 675,160 | +0.74(+1.47%) |
Nov 30, 2015 | 53.11 | 53.42 | 49.99 | 50.76 | 1,055,591 | -0.25(-0.49%) |
Nov 27, 2015 | 51.19 | 53.60 | 50.36 | 51.01 | 1,477,342 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,259 | +3.36(+7.18%) |
Nov 24, 2015 | 46.42 | 47.60 | 46.34 | 46.81 | 507,193 | +0.29(+0.62%) |
Nov 23, 2015 | 46.93 | 47.41 | 46.02 | 46.52 | 682,071 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.35 | 46.39 | 47.04 | 1,127,315 | +0.51(+1.10%) |
Nov 19, 2015 | 42.13 | 46.79 | 42.13 | 46.53 | 2,371,519 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.41 | 42.02 | 811,338 | +2.60(+6.59%) |
Nov 17, 2015 | 39.61 | 40.20 | 39.05 | 39.42 | 358,003 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.59 | 38.36 | 39.59 | 424,487 | +1.03(+2.68%) |
Nov 13, 2015 | 38.82 | 39.70 | 38.46 | 38.56 | 844,055 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.75 | 38.59 | 39.01 | 464,421 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.35 | 38.73 | 38.89 | 348,370 | -0.26(-0.67%) |
Nov 10, 2015 | 38.84 | 39.26 | 37.96 | 39.15 | 519,856 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.74 | 38.88 | 962,334 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.99 | 36.61 | 39.16 | 2,885,096 | +4.46(+12.86%) |
Nov 05, 2015 | 35.40 | 35.55 | 34.33 | 34.70 | 520,614 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.45 | 34.68 | 35.24 | 329,123 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.20 | 34.77 | 464,712 | +1.26(+3.75%) |
Nov 02, 2015 | 33.14 | 33.96 | 32.96 | 33.51 | 525,886 | +0.38(+1.14%) |
Oct 30, 2015 | 34.07 | 34.80 | 33.12 | 33.14 | 328,053 | -0.99(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.95 | 34.12 | 482,352 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,620 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,942 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.54 | 357,712 | -0.59(-1.78%) |
Oct 23, 2015 | 32.60 | 33.40 | 32.11 | 33.13 | 532,799 | +0.57(+1.75%) |
Oct 22, 2015 | 32.60 | 32.94 | 32.34 | 32.56 | 453,739 | +0.34(+1.05%) |
Oct 21, 2015 | 33.76 | 33.76 | 32.12 | 32.22 | 344,134 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.01 | 33.15 | 33.29 | 307,286 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 34.00 | 529,143 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,331 | -4.10(-10.79%) |
Oct 15, 2015 | 37.08 | 38.03 | 37.03 | 37.95 | 290,331 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,647 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.08 | 302,132 | -0.46(-1.23%) |
Oct 12, 2015 | 38.48 | 38.62 | 37.10 | 37.54 | 333,755 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.31 | 38.47 | 1,350,271 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.13 | 211,093 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.87 | 419,726 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.26 | 34.33 | 340,690 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.86 | 32.96 | 34.60 | 401,822 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.48 | 33.22 | 341,124 | +1.34(+4.21%) |
Oct 01, 2015 | 32.83 | 33.03 | 31.36 | 31.88 | 461,832 | -0.86(-2.63%) |
Sep 30, 2015 | 32.84 | 33.47 | 32.45 | 32.74 | 343,459 | +0.16(+0.50%) |
Sep 29, 2015 | 32.83 | 33.08 | 32.29 | 32.58 | 435,112 | -0.33(-1.00%) |
Sep 28, 2015 | 33.95 | 34.34 | 32.55 | 32.91 | 526,864 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.07 | 34.04 | 34.24 | 272,264 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.54 | 33.82 | 34.42 | 260,524 | +0.01(+0.03%) |
Sep 23, 2015 | 35.38 | 35.71 | 34.35 | 34.41 | 387,071 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.57 | 35.19 | 35.41 | 431,139 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.65 | 36.57 | 36.98 | 407,753 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.66 | 37.04 | 37.18 | 370,095 | -0.45(-1.21%) |
Sep 17, 2015 | 37.13 | 38.38 | 36.99 | 37.64 | 277,564 | +0.43(+1.17%) |
Sep 16, 2015 | 36.77 | 37.31 | 36.30 | 37.20 | 223,866 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.82 | 35.95 | 36.65 | 231,774 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.96 | 36.16 | 163,191 | -0.30(-0.82%) |
Sep 11, 2015 | 36.78 | 37.08 | 36.03 | 36.46 | 217,109 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.65 | 36.78 | 37.07 | 289,148 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.82 | 37.28 | 738,758 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.74 | 36.85 | 449,922 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,561 | +0.36(+1.02%) |
Sep 03, 2015 | 35.71 | 36.69 | 35.01 | 35.11 | 239,636 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,663 | +0.68(+1.94%) |
Sep 01, 2015 | 34.87 | 35.60 | 34.74 | 34.83 | 358,143 | -0.75(-2.12%) |
Aug 31, 2015 | 36.21 | 36.70 | 35.39 | 35.58 | 381,656 | -0.67(-1.84%) |
Aug 28, 2015 | 36.30 | 36.63 | 35.87 | 36.25 | 250,796 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.44 | 36.56 | 656,701 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,840 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 34.00 | 34.06 | 580,794 | +0.09(+0.26%) |
Aug 24, 2015 | 32.84 | 35.46 | 31.98 | 33.98 | 917,279 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.36 | 33.82 | 34.25 | 735,002 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,745 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.34 | 36.33 | 36.44 | 498,979 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.61 | 37.28 | 37.36 | 693,185 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,364 | +1.88(+5.04%) |
Aug 14, 2015 | 38.51 | 38.61 | 37.34 | 37.40 | 694,008 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.58 | 38.63 | 38.68 | 486,216 | -0.36(-0.92%) |
Aug 12, 2015 | 37.91 | 39.29 | 36.97 | 39.04 | 912,722 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.37 | 38.41 | 881,553 | -0.48(-1.24%) |
Aug 10, 2015 | 40.46 | 40.96 | 38.84 | 38.89 | 1,077,909 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.39 | 38.77 | 40.11 | 2,638,356 | -3.02(-7.01%) |
Aug 06, 2015 | 44.78 | 45.62 | 42.83 | 43.13 | 1,426,032 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,006 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.71 | 573,978 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.36 | 45.40 | 45.49 | 588,342 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.08 | 310,918 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.60 | 45.86 | 46.29 | 264,590 | +0.02(+0.04%) |
Jul 29, 2015 | 46.06 | 46.61 | 45.58 | 46.27 | 291,075 | +0.14(+0.31%) |
Jul 28, 2015 | 45.88 | 46.70 | 44.78 | 46.13 | 488,815 | +0.44(+0.97%) |
Jul 27, 2015 | 45.51 | 46.63 | 45.11 | 45.68 | 258,787 | -0.21(-0.46%) |
Jul 24, 2015 | 46.10 | 46.45 | 45.76 | 45.90 | 343,389 | -0.11(-0.23%) |
Jul 23, 2015 | 46.47 | 47.14 | 45.90 | 46.00 | 422,170 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.53 | 46.47 | 543,221 | +0.35(+0.75%) |
Jul 21, 2015 | 46.34 | 47.09 | 45.64 | 46.12 | 330,782 | -0.18(-0.40%) |
Jul 20, 2015 | 46.71 | 47.31 | 46.18 | 46.30 | 369,945 | -0.26(-0.56%) |
Jul 17, 2015 | 46.69 | 47.26 | 46.32 | 46.56 | 517,399 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.20 | 46.23 | 46.66 | 637,256 | +0.49(+1.07%) |
Jul 15, 2015 | 46.47 | 47.32 | 46.11 | 46.17 | 396,720 | -0.43(-0.91%) |
Jul 14, 2015 | 46.47 | 47.00 | 45.96 | 46.59 | 598,965 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.23 | 45.20 | 46.32 | 883,780 | -0.06(-0.12%) |
Jul 10, 2015 | 47.57 | 48.11 | 46.33 | 46.38 | 859,772 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.97 | 1,097,482 | +0.38(+0.81%) |
Jul 08, 2015 | 47.87 | 48.69 | 46.09 | 46.59 | 918,709 | -1.81(-3.73%) |
Jul 07, 2015 | 49.45 | 49.72 | 47.51 | 48.40 | 669,858 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.28 | 47.99 | 49.42 | 502,807 | +0.63(+1.29%) |
Jul 02, 2015 | 49.74 | 48.79 | 48.79 | 48.79 | 543,169 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.83 | 446,720 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,768 | +0.57(+1.15%) |
Jun 29, 2015 | 50.36 | 50.86 | 48.99 | 49.39 | 471,962 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.88 | 50.60 | 50.83 | 682,372 | -1.22(-2.34%) |
Jun 25, 2015 | 51.22 | 52.13 | 51.09 | 52.05 | 429,648 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.39 | 51.02 | 51.19 | 324,438 | -0.88(-1.69%) |
Jun 23, 2015 | 52.93 | 53.02 | 51.67 | 52.07 | 351,195 | -0.58(-1.10%) |
Jun 22, 2015 | 52.92 | 53.12 | 52.52 | 52.65 | 300,870 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.93 | 51.96 | 52.43 | 556,371 | -0.16(-0.31%) |
Jun 18, 2015 | 51.44 | 53.01 | 51.44 | 52.60 | 575,343 | +1.20(+2.33%) |
Jun 17, 2015 | 51.19 | 51.90 | 51.19 | 51.40 | 418,173 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.58 | 50.96 | 51.16 | 596,670 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.93 | 51.90 | 612,352 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.50 | 51.80 | 796,314 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.37 | 52.51 | 52.95 | 267,236 | -0.07(-0.13%) |
Jun 10, 2015 | 53.46 | 53.82 | 52.95 | 53.01 | 431,501 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.06 | 53.18 | 579,630 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.93 | 53.07 | 326,043 | -0.24(-0.45%) |
Jun 05, 2015 | 53.23 | 53.78 | 52.70 | 53.31 | 519,654 | +0.36(+0.67%) |
Jun 04, 2015 | 53.12 | 53.65 | 52.71 | 52.96 | 373,015 | -0.44(-0.83%) |
Jun 03, 2015 | 53.19 | 53.92 | 52.97 | 53.40 | 817,037 | +0.31(+0.58%) |
Jun 02, 2015 | 52.86 | 53.65 | 52.48 | 53.09 | 484,463 | +0.08(+0.15%) |
Jun 01, 2015 | 52.41 | 53.10 | 51.52 | 53.01 | 506,864 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.70 | 51.87 | 645,322 | -0.20(-0.39%) |
May 28, 2015 | 52.08 | 52.91 | 51.96 | 52.08 | 485,958 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.27 | 728,373 | +0.45(+0.88%) |
May 26, 2015 | 52.87 | 53.11 | 50.99 | 51.82 | 1,211,423 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,699 | +0.88(+1.73%) |
May 21, 2015 | 50.96 | 51.81 | 50.74 | 50.75 | 809,713 | -0.05(-0.10%) |
May 20, 2015 | 49.55 | 51.18 | 49.33 | 50.80 | 763,946 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.88 | 49.57 | 932,362 | +0.19(+0.39%) |
May 18, 2015 | 48.71 | 49.75 | 48.68 | 49.37 | 667,242 | +0.71(+1.45%) |
May 15, 2015 | 48.89 | 49.63 | 48.43 | 48.67 | 808,000 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.49 | 47.80 | 49.14 | 691,628 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,686 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.40 | 46.58 | 912,800 | -1.10(-2.31%) |
May 11, 2015 | 48.12 | 48.27 | 46.90 | 47.68 | 695,612 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,579 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,888 | +0.26(+0.60%) |
May 06, 2015 | 43.59 | 43.93 | 43.08 | 43.39 | 215,459 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.44 | 43.27 | 43.56 | 478,835 | -0.55(-1.25%) |
May 04, 2015 | 43.26 | 44.71 | 43.26 | 44.11 | 427,808 | +1.04(+2.42%) |