Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.51 | 26.70 | 26.39 | 26.50 | 521,627 | +0.58(+2.24%) |
Apr 28, 2016 | 25.75 | 26.23 | 25.68 | 25.92 | 348,976 | -0.13(-0.50%) |
Apr 27, 2016 | 26.07 | 26.14 | 25.90 | 26.05 | 319,823 | +0.51(+1.99%) |
Apr 26, 2016 | 25.67 | 25.80 | 25.51 | 25.54 | 177,144 | +0.13(+0.51%) |
Apr 25, 2016 | 25.42 | 25.49 | 25.32 | 25.41 | 205,184 | -0.27(-1.04%) |
Apr 22, 2016 | 25.66 | 25.72 | 25.51 | 25.67 | 179,008 | +0.31(+1.21%) |
Apr 21, 2016 | 25.61 | 25.64 | 25.34 | 25.37 | 209,047 | -0.39(-1.51%) |
Apr 20, 2016 | 25.79 | 25.89 | 25.70 | 25.76 | 506,752 | -0.78(-2.95%) |
Apr 19, 2016 | 26.66 | 26.68 | 26.40 | 26.54 | 156,080 | -0.01(-0.03%) |
Apr 18, 2016 | 26.32 | 26.62 | 26.31 | 26.55 | 428,139 | +0.82(+3.20%) |
Apr 15, 2016 | 25.72 | 25.83 | 25.68 | 25.72 | 142,844 | -0.06(-0.22%) |
Apr 14, 2016 | 25.80 | 25.88 | 25.71 | 25.78 | 259,868 | -0.07(-0.28%) |
Apr 13, 2016 | 25.88 | 25.91 | 25.68 | 25.85 | 159,284 | -0.06(-0.25%) |
Apr 12, 2016 | 25.65 | 25.98 | 25.56 | 25.92 | 256,184 | +0.36(+1.42%) |
Apr 11, 2016 | 25.78 | 25.87 | 25.55 | 25.55 | 343,342 | +0.24(+0.96%) |
Apr 08, 2016 | 25.42 | 25.43 | 25.22 | 25.31 | 156,044 | +0.06(+0.26%) |
Apr 07, 2016 | 25.42 | 25.50 | 25.23 | 25.25 | 182,781 | -0.35(-1.36%) |
Apr 06, 2016 | 25.24 | 25.59 | 25.23 | 25.59 | 231,926 | +0.43(+1.70%) |
Apr 05, 2016 | 25.42 | 25.44 | 25.14 | 25.17 | 703,268 | -0.44(-1.73%) |
Apr 04, 2016 | 25.77 | 25.78 | 25.56 | 25.61 | 320,802 | +0.02(+0.09%) |
Apr 01, 2016 | 25.52 | 25.64 | 25.43 | 25.59 | 256,257 | -0.33(-1.28%) |
Mar 31, 2016 | 25.93 | 26.09 | 25.84 | 25.92 | 412,333 | -0.31(-1.17%) |
Mar 30, 2016 | 26.30 | 26.41 | 26.22 | 26.22 | 217,155 | +0.24(+0.93%) |
Mar 29, 2016 | 25.59 | 26.02 | 25.55 | 25.98 | 302,812 | +0.57(+2.26%) |
Mar 28, 2016 | 25.44 | 25.47 | 25.33 | 25.41 | 230,314 | +0.22(+0.87%) |
Mar 24, 2016 | 25.30 | 25.19 | 25.19 | 25.19 | 456,876 | -0.30(-1.17%) |
Mar 23, 2016 | 25.76 | 25.76 | 25.48 | 25.49 | 444,097 | -0.40(-1.53%) |
Mar 22, 2016 | 25.77 | 25.97 | 25.72 | 25.88 | 380,029 | -0.57(-2.14%) |
Mar 21, 2016 | 26.38 | 26.59 | 26.33 | 26.45 | 231,372 | -0.02(-0.06%) |
Mar 18, 2016 | 26.65 | 26.69 | 26.45 | 26.47 | 318,762 | +0.00(+0.00%) |
Mar 17, 2016 | 26.46 | 26.55 | 26.37 | 26.47 | 342,600 | +0.02(+0.06%) |
Mar 16, 2016 | 25.95 | 26.50 | 25.91 | 26.45 | 363,451 | +0.11(+0.43%) |
Mar 15, 2016 | 26.30 | 26.37 | 26.22 | 26.34 | 406,103 | -0.62(-2.31%) |
Mar 14, 2016 | 27.18 | 27.20 | 26.92 | 26.96 | 263,272 | +0.01(+0.03%) |
Mar 11, 2016 | 26.70 | 27.04 | 26.68 | 26.95 | 219,571 | +0.51(+1.92%) |
Mar 10, 2016 | 26.58 | 26.72 | 26.22 | 26.44 | 308,591 | -0.27(-1.03%) |
Mar 09, 2016 | 26.75 | 26.83 | 26.63 | 26.72 | 268,258 | -0.09(-0.33%) |
Mar 08, 2016 | 26.87 | 26.98 | 26.73 | 26.81 | 293,204 | -0.23(-0.84%) |
Mar 07, 2016 | 26.78 | 27.13 | 26.75 | 27.03 | 345,871 | -0.19(-0.71%) |
Mar 04, 2016 | 27.31 | 27.38 | 27.09 | 27.23 | 370,356 | -0.32(-1.14%) |
Mar 03, 2016 | 27.25 | 27.56 | 27.19 | 27.54 | 256,649 | -0.08(-0.29%) |
Mar 02, 2016 | 27.60 | 27.63 | 27.45 | 27.62 | 673,492 | -0.62(-2.20%) |
Mar 01, 2016 | 27.93 | 28.28 | 27.92 | 28.24 | 302,675 | +0.92(+3.37%) |
Feb 29, 2016 | 27.38 | 27.62 | 27.31 | 27.32 | 272,390 | +0.07(+0.27%) |
Feb 26, 2016 | 27.50 | 27.51 | 27.25 | 27.25 | 249,671 | -0.11(-0.38%) |
Feb 25, 2016 | 27.25 | 27.43 | 27.05 | 27.35 | 341,747 | +0.98(+3.71%) |
Feb 24, 2016 | 26.00 | 26.39 | 25.84 | 26.38 | 301,280 | +0.11(+0.43%) |
Feb 23, 2016 | 26.64 | 26.69 | 26.19 | 26.26 | 402,002 | -0.62(-2.31%) |
Feb 22, 2016 | 26.80 | 26.99 | 26.79 | 26.89 | 190,583 | +0.17(+0.64%) |
Feb 19, 2016 | 26.66 | 26.74 | 26.47 | 26.72 | 265,900 | -0.31(-1.14%) |
Feb 18, 2016 | 27.11 | 27.21 | 26.98 | 27.02 | 192,484 | +0.15(+0.57%) |
Feb 17, 2016 | 26.72 | 26.93 | 26.62 | 26.87 | 401,345 | +0.26(+0.97%) |
Feb 16, 2016 | 26.66 | 26.70 | 26.33 | 26.61 | 290,831 | +0.04(+0.15%) |
Feb 12, 2016 | 26.25 | 26.57 | 26.57 | 26.57 | 329,753 | +0.42(+1.61%) |
Feb 11, 2016 | 26.68 | 26.83 | 26.02 | 26.15 | 697,924 | -1.05(-3.86%) |
Feb 10, 2016 | 27.32 | 27.48 | 27.15 | 27.20 | 224,119 | +0.12(+0.45%) |
Feb 09, 2016 | 26.49 | 27.26 | 26.47 | 27.08 | 280,850 | +0.27(+0.99%) |
Feb 08, 2016 | 27.10 | 27.12 | 26.51 | 26.81 | 414,194 | -1.24(-4.43%) |
Feb 05, 2016 | 28.71 | 28.73 | 27.95 | 28.06 | 329,718 | -0.74(-2.58%) |
Feb 04, 2016 | 28.78 | 28.90 | 28.64 | 28.80 | 339,065 | -0.18(-0.61%) |
Feb 03, 2016 | 28.96 | 29.08 | 28.39 | 28.98 | 700,772 | +0.20(+0.70%) |
Feb 02, 2016 | 29.10 | 29.12 | 28.74 | 28.78 | 474,654 | -0.19(-0.64%) |
Feb 01, 2016 | 28.64 | 29.08 | 28.57 | 28.96 | 565,208 | +0.80(+2.84%) |
Jan 29, 2016 | 27.74 | 28.17 | 27.65 | 28.16 | 198,811 | +0.86(+3.17%) |
Jan 28, 2016 | 27.67 | 27.69 | 27.10 | 27.30 | 214,210 | -0.18(-0.65%) |
Jan 27, 2016 | 27.45 | 27.92 | 27.30 | 27.48 | 487,877 | +0.03(+0.12%) |
Jan 26, 2016 | 26.91 | 27.48 | 26.91 | 27.44 | 277,076 | +0.25(+0.92%) |
Jan 25, 2016 | 27.32 | 27.41 | 27.05 | 27.19 | 934,945 | -1.32(-4.62%) |
Jan 22, 2016 | 27.94 | 28.57 | 27.89 | 28.51 | 1,416,920 | +1.48(+5.47%) |
Jan 21, 2016 | 26.38 | 27.09 | 26.13 | 27.03 | 685,440 | +0.87(+3.34%) |
Jan 20, 2016 | 26.24 | 26.32 | 25.63 | 26.16 | 286,814 | -0.64(-2.38%) |
Jan 19, 2016 | 26.82 | 26.95 | 26.60 | 26.80 | 321,909 | +0.05(+0.18%) |
Jan 15, 2016 | 26.71 | 26.75 | 26.75 | 26.75 | 238,773 | -0.74(-2.70%) |
Jan 14, 2016 | 27.27 | 27.61 | 26.98 | 27.49 | 185,836 | +0.18(+0.65%) |
Jan 13, 2016 | 27.88 | 27.90 | 27.27 | 27.31 | 185,640 | -0.44(-1.60%) |
Jan 12, 2016 | 27.89 | 27.90 | 27.54 | 27.76 | 167,928 | +0.35(+1.27%) |
Jan 11, 2016 | 27.48 | 27.49 | 27.14 | 27.41 | 180,741 | +0.11(+0.41%) |
Jan 08, 2016 | 27.73 | 27.83 | 27.26 | 27.30 | 219,752 | +0.22(+0.81%) |
Jan 07, 2016 | 27.18 | 27.44 | 27.01 | 27.08 | 227,545 | -0.58(-2.10%) |
Jan 06, 2016 | 27.39 | 27.71 | 27.37 | 27.66 | 249,734 | -0.03(-0.12%) |
Jan 05, 2016 | 27.61 | 27.69 | 27.40 | 27.69 | 267,274 | -0.02(-0.06%) |
Jan 04, 2016 | 27.50 | 27.73 | 27.21 | 27.71 | 496,803 | -0.25(-0.90%) |
Dec 31, 2015 | 28.22 | 27.96 | 27.96 | 27.96 | 94,197 | -0.16(-0.57%) |
Dec 30, 2015 | 28.31 | 28.33 | 28.12 | 28.12 | 103,567 | -0.19(-0.68%) |
Dec 29, 2015 | 28.03 | 28.43 | 28.02 | 28.32 | 176,238 | +0.27(+0.95%) |
Dec 28, 2015 | 28.03 | 28.07 | 27.98 | 28.05 | 94,973 | -0.13(-0.46%) |
Dec 24, 2015 | 28.26 | 28.18 | 28.18 | 28.18 | 46,665 | -0.09(-0.33%) |
Dec 23, 2015 | 27.88 | 28.30 | 27.87 | 28.27 | 235,232 | +0.79(+2.88%) |
Dec 22, 2015 | 27.42 | 27.50 | 27.20 | 27.48 | 248,079 | +0.22(+0.79%) |
Dec 21, 2015 | 27.46 | 27.50 | 27.04 | 27.26 | 252,367 | +0.02(+0.09%) |
Dec 18, 2015 | 27.56 | 27.62 | 27.22 | 27.24 | 518,803 | -0.78(-2.77%) |
Dec 17, 2015 | 28.21 | 28.25 | 28.01 | 28.01 | 195,540 | -0.43(-1.52%) |
Dec 16, 2015 | 28.31 | 28.50 | 28.07 | 28.45 | 252,219 | +0.24(+0.85%) |
Dec 15, 2015 | 28.30 | 28.34 | 28.18 | 28.21 | 172,020 | +0.30(+1.09%) |
Dec 14, 2015 | 28.11 | 28.14 | 27.61 | 27.90 | 280,189 | -0.03(-0.11%) |
Dec 11, 2015 | 28.24 | 28.26 | 27.87 | 27.93 | 137,001 | -0.43(-1.52%) |
Dec 10, 2015 | 28.48 | 28.51 | 28.30 | 28.37 | 203,241 | +0.19(+0.68%) |
Dec 09, 2015 | 28.38 | 28.54 | 28.05 | 28.18 | 160,422 | -0.21(-0.73%) |
Dec 08, 2015 | 28.44 | 28.50 | 28.21 | 28.38 | 177,955 | -29.49(-50.95%) |
Dec 07, 2015 | 58.29 | 58.33 | 57.67 | 57.87 | 228,813 | -0.47(-0.81%) |
Dec 04, 2015 | 57.74 | 58.41 | 57.74 | 58.34 | 131,321 | +0.78(+1.35%) |
Dec 03, 2015 | 58.42 | 58.44 | 57.34 | 57.57 | 137,731 | -1.02(-1.74%) |
Dec 02, 2015 | 59.27 | 59.39 | 58.44 | 58.58 | 116,068 | -0.95(-1.60%) |
Dec 01, 2015 | 59.27 | 59.57 | 59.18 | 59.54 | 127,271 | -0.35(-0.59%) |
Nov 30, 2015 | 60.09 | 60.27 | 59.75 | 59.89 | 185,416 | -0.14(-0.23%) |
Nov 27, 2015 | 60.15 | 60.25 | 60.00 | 60.02 | 91,436 | +0.75(+1.27%) |
Nov 25, 2015 | 59.02 | 59.27 | 59.27 | 59.27 | 245,549 | +0.56(+0.95%) |
Nov 24, 2015 | 58.56 | 58.80 | 58.21 | 58.71 | 116,928 | -0.41(-0.69%) |
Nov 23, 2015 | 59.22 | 59.72 | 58.98 | 59.12 | 129,406 | -0.30(-0.50%) |
Nov 20, 2015 | 60.02 | 60.10 | 59.40 | 59.42 | 93,759 | -0.62(-1.03%) |
Nov 19, 2015 | 59.93 | 60.35 | 59.82 | 60.03 | 156,944 | +0.45(+0.75%) |
Nov 18, 2015 | 59.58 | 59.66 | 59.26 | 59.58 | 187,543 | -0.20(-0.33%) |
Nov 17, 2015 | 59.38 | 60.14 | 59.33 | 59.78 | 189,359 | +0.82(+1.40%) |
Nov 16, 2015 | 57.70 | 58.97 | 57.67 | 58.96 | 127,794 | +1.22(+2.12%) |
Nov 13, 2015 | 57.97 | 58.03 | 57.60 | 57.74 | 83,794 | -0.67(-1.15%) |
Nov 12, 2015 | 58.77 | 58.78 | 58.38 | 58.41 | 210,011 | +0.58(+1.01%) |
Nov 11, 2015 | 57.41 | 58.08 | 57.37 | 57.82 | 120,425 | +1.49(+2.64%) |
Nov 10, 2015 | 56.57 | 56.68 | 56.25 | 56.33 | 1,031,693 | +0.46(+0.82%) |
Nov 09, 2015 | 55.94 | 56.01 | 55.70 | 55.88 | 158,789 | -0.47(-0.84%) |
Nov 06, 2015 | 56.49 | 56.71 | 55.97 | 56.35 | 77,915 | -0.52(-0.92%) |
Nov 05, 2015 | 57.02 | 57.28 | 56.69 | 56.87 | 141,940 | -0.41(-0.71%) |
Nov 04, 2015 | 57.81 | 57.89 | 57.13 | 57.28 | 151,265 | +0.06(+0.10%) |
Nov 03, 2015 | 57.05 | 57.33 | 56.87 | 57.22 | 115,545 | -0.07(-0.13%) |
Nov 02, 2015 | 57.31 | 57.58 | 57.06 | 57.29 | 124,147 | -0.09(-0.15%) |
Oct 30, 2015 | 57.33 | 57.72 | 57.22 | 57.38 | 133,376 | -0.30(-0.53%) |
Oct 29, 2015 | 57.70 | 57.74 | 57.46 | 57.69 | 93,752 | +0.39(+0.68%) |
Oct 28, 2015 | 57.13 | 57.58 | 56.85 | 57.29 | 172,214 | +1.89(+3.41%) |
Oct 27, 2015 | 55.57 | 55.67 | 55.33 | 55.41 | 99,181 | -0.26(-0.47%) |
Oct 26, 2015 | 55.56 | 55.91 | 55.47 | 55.67 | 77,035 | +0.18(+0.33%) |
Oct 23, 2015 | 55.77 | 55.78 | 55.33 | 55.49 | 85,167 | +0.48(+0.87%) |
Oct 22, 2015 | 54.64 | 55.06 | 54.58 | 55.00 | 101,007 | +1.35(+2.51%) |
Oct 21, 2015 | 53.96 | 54.16 | 53.64 | 53.66 | 168,282 | -0.45(-0.83%) |
Oct 20, 2015 | 53.97 | 54.29 | 53.88 | 54.11 | 138,701 | +1.01(+1.90%) |
Oct 19, 2015 | 53.22 | 53.32 | 52.97 | 53.10 | 67,991 | -0.24(-0.45%) |
Oct 16, 2015 | 53.08 | 53.35 | 53.05 | 53.34 | 112,307 | +0.08(+0.15%) |
Oct 15, 2015 | 52.60 | 53.28 | 52.43 | 53.26 | 96,276 | +1.44(+2.78%) |
Oct 14, 2015 | 52.35 | 52.52 | 51.63 | 51.82 | 114,757 | -0.70(-1.33%) |
Oct 13, 2015 | 52.76 | 53.04 | 52.48 | 52.51 | 104,252 | -1.22(-2.26%) |
Oct 12, 2015 | 53.79 | 53.80 | 53.50 | 53.73 | 146,435 | +0.45(+0.84%) |
Oct 09, 2015 | 53.34 | 53.50 | 53.11 | 53.28 | 167,850 | -0.31(-0.58%) |
Oct 08, 2015 | 52.72 | 53.60 | 52.67 | 53.60 | 335,257 | +0.60(+1.13%) |
Oct 07, 2015 | 52.76 | 53.22 | 52.55 | 53.00 | 202,665 | +0.33(+0.62%) |
Oct 06, 2015 | 52.67 | 53.02 | 52.64 | 52.67 | 109,636 | +0.10(+0.20%) |
Oct 05, 2015 | 52.15 | 52.65 | 52.11 | 52.56 | 100,965 | +0.69(+1.33%) |
Oct 02, 2015 | 50.36 | 51.89 | 50.27 | 51.87 | 122,614 | +0.77(+1.50%) |
Oct 01, 2015 | 51.20 | 51.41 | 50.84 | 51.11 | 115,739 | +0.06(+0.13%) |
Sep 30, 2015 | 51.12 | 51.20 | 50.61 | 51.04 | 248,322 | +0.56(+1.11%) |
Sep 29, 2015 | 50.40 | 50.57 | 50.15 | 50.48 | 194,780 | +0.14(+0.27%) |
Sep 28, 2015 | 50.99 | 51.03 | 50.26 | 50.35 | 151,064 | -0.63(-1.24%) |
Sep 25, 2015 | 51.35 | 51.43 | 50.82 | 50.98 | 99,465 | +0.66(+1.30%) |
Sep 24, 2015 | 50.06 | 50.38 | 49.82 | 50.32 | 84,915 | -0.08(-0.16%) |
Sep 23, 2015 | 50.55 | 50.62 | 50.23 | 50.40 | 89,329 | +0.27(+0.54%) |
Sep 22, 2015 | 50.40 | 50.53 | 49.80 | 50.13 | 136,509 | -1.39(-2.70%) |
Sep 21, 2015 | 51.51 | 51.64 | 51.20 | 51.52 | 145,273 | -0.14(-0.28%) |
Sep 18, 2015 | 52.06 | 52.35 | 51.54 | 51.67 | 180,296 | -0.73(-1.39%) |
Sep 17, 2015 | 52.45 | 52.96 | 52.07 | 52.39 | 127,217 | -0.65(-1.22%) |
Sep 16, 2015 | 52.77 | 53.21 | 52.70 | 53.04 | 120,439 | +0.89(+1.70%) |
Sep 15, 2015 | 51.98 | 52.23 | 51.76 | 52.15 | 110,863 | -0.26(-0.50%) |
Sep 14, 2015 | 52.37 | 52.45 | 52.08 | 52.42 | 92,862 | -0.10(-0.18%) |
Sep 11, 2015 | 52.56 | 52.61 | 52.29 | 52.51 | 145,880 | -1.21(-2.25%) |
Sep 10, 2015 | 53.45 | 53.87 | 53.32 | 53.72 | 111,162 | +0.45(+0.84%) |
Sep 09, 2015 | 54.20 | 54.20 | 53.26 | 53.28 | 102,704 | -0.20(-0.37%) |
Sep 08, 2015 | 53.41 | 53.52 | 53.12 | 53.48 | 106,485 | +1.97(+3.82%) |
Sep 04, 2015 | 51.65 | 51.51 | 51.51 | 51.51 | 163,366 | -1.17(-2.22%) |
Sep 03, 2015 | 52.75 | 52.95 | 52.52 | 52.67 | 135,032 | +0.05(+0.09%) |
Sep 02, 2015 | 52.24 | 52.63 | 52.14 | 52.63 | 166,546 | +1.13(+2.19%) |
Sep 01, 2015 | 51.89 | 52.03 | 51.30 | 51.50 | 194,375 | -2.03(-3.78%) |
Aug 31, 2015 | 53.76 | 53.81 | 53.35 | 53.52 | 103,102 | -0.56(-1.04%) |
Aug 28, 2015 | 53.31 | 54.12 | 53.28 | 54.08 | 190,207 | +0.18(+0.33%) |
Aug 27, 2015 | 53.68 | 53.91 | 53.32 | 53.91 | 385,411 | +0.18(+0.33%) |
Aug 26, 2015 | 54.02 | 54.05 | 52.66 | 53.73 | 214,070 | +0.78(+1.47%) |
Aug 25, 2015 | 54.04 | 54.35 | 52.94 | 52.96 | 244,717 | +0.83(+1.60%) |
Aug 24, 2015 | 51.99 | 53.16 | 51.41 | 52.12 | 292,443 | -2.12(-3.91%) |
Aug 21, 2015 | 55.27 | 55.51 | 54.24 | 54.24 | 124,423 | -1.35(-2.43%) |
Aug 20, 2015 | 55.93 | 56.05 | 55.60 | 55.60 | 82,744 | -0.65(-1.15%) |
Aug 19, 2015 | 56.54 | 56.61 | 55.93 | 56.25 | 86,317 | -0.61(-1.07%) |
Aug 18, 2015 | 56.93 | 57.23 | 56.80 | 56.85 | 58,645 | -0.09(-0.15%) |
Aug 17, 2015 | 56.69 | 57.03 | 56.59 | 56.94 | 57,953 | -0.39(-0.68%) |
Aug 14, 2015 | 56.68 | 57.37 | 56.68 | 57.33 | 78,053 | +0.58(+1.02%) |
Aug 13, 2015 | 56.81 | 56.96 | 56.62 | 56.76 | 87,647 | -0.31(-0.55%) |
Aug 12, 2015 | 56.80 | 57.11 | 56.31 | 57.07 | 118,344 | +0.18(+0.32%) |
Aug 11, 2015 | 56.89 | 57.04 | 56.74 | 56.89 | 92,423 | -0.99(-1.71%) |
Aug 10, 2015 | 57.18 | 57.94 | 57.17 | 57.88 | 108,112 | +1.04(+1.83%) |
Aug 07, 2015 | 56.76 | 56.87 | 56.49 | 56.84 | 80,858 | -0.54(-0.95%) |
Aug 06, 2015 | 57.25 | 57.54 | 57.17 | 57.39 | 169,346 | +0.21(+0.37%) |
Aug 05, 2015 | 57.44 | 57.49 | 57.15 | 57.17 | 139,293 | -0.22(-0.38%) |
Aug 04, 2015 | 57.80 | 57.83 | 57.31 | 57.39 | 133,156 | -0.06(-0.10%) |
Aug 03, 2015 | 57.71 | 57.88 | 57.19 | 57.45 | 407,043 | +0.64(+1.12%) |
Jul 31, 2015 | 57.15 | 57.24 | 56.75 | 56.81 | 245,222 | -0.42(-0.74%) |
Jul 30, 2015 | 57.64 | 57.70 | 57.17 | 57.24 | 329,883 | -0.73(-1.26%) |
Jul 29, 2015 | 57.98 | 58.36 | 57.86 | 57.97 | 487,439 | +0.58(+1.01%) |
Jul 28, 2015 | 56.87 | 57.39 | 56.80 | 57.39 | 357,068 | +0.87(+1.54%) |
Jul 27, 2015 | 57.04 | 57.06 | 56.39 | 56.51 | 164,476 | +0.35(+0.63%) |
Jul 24, 2015 | 56.58 | 56.80 | 56.08 | 56.16 | 81,936 | -0.29(-0.52%) |
Jul 23, 2015 | 56.86 | 56.86 | 56.33 | 56.45 | 167,662 | -1.20(-2.07%) |
Jul 22, 2015 | 57.61 | 58.03 | 57.41 | 57.64 | 123,832 | -0.59(-1.01%) |
Jul 21, 2015 | 58.52 | 58.61 | 58.13 | 58.23 | 79,307 | -0.50(-0.84%) |
Jul 20, 2015 | 58.64 | 58.93 | 58.54 | 58.73 | 55,345 | +0.09(+0.15%) |
Jul 17, 2015 | 58.20 | 58.84 | 58.14 | 58.64 | 89,022 | +0.57(+0.99%) |
Jul 16, 2015 | 57.59 | 58.09 | 57.58 | 58.07 | 129,722 | +0.59(+1.03%) |
Jul 15, 2015 | 57.46 | 57.74 | 57.36 | 57.48 | 188,152 | +0.64(+1.12%) |
Jul 14, 2015 | 56.31 | 56.92 | 56.24 | 56.84 | 120,592 | +0.87(+1.56%) |
Jul 13, 2015 | 56.06 | 56.26 | 55.88 | 55.97 | 103,304 | +0.29(+0.52%) |
Jul 10, 2015 | 55.29 | 55.80 | 55.20 | 55.68 | 153,417 | +1.54(+2.85%) |
Jul 09, 2015 | 54.50 | 54.81 | 54.10 | 54.14 | 203,303 | +1.86(+3.55%) |
Jul 08, 2015 | 53.22 | 53.26 | 51.97 | 52.28 | 499,262 | -1.71(-3.16%) |
Jul 07, 2015 | 54.12 | 54.12 | 53.16 | 53.99 | 187,218 | -0.78(-1.42%) |
Jul 06, 2015 | 54.89 | 55.07 | 54.60 | 54.77 | 103,482 | -1.18(-2.11%) |
Jul 02, 2015 | 55.89 | 55.95 | 55.95 | 55.95 | 215,209 | -0.02(-0.04%) |
Jul 01, 2015 | 56.24 | 56.31 | 55.70 | 55.97 | 117,197 | +0.24(+0.42%) |
Jun 30, 2015 | 56.45 | 56.45 | 55.45 | 55.73 | 198,336 | -0.70(-1.24%) |
Jun 29, 2015 | 57.13 | 57.39 | 56.42 | 56.43 | 139,153 | -1.05(-1.83%) |
Jun 26, 2015 | 57.41 | 57.64 | 57.26 | 57.49 | 127,464 | +0.50(+0.88%) |
Jun 25, 2015 | 57.21 | 57.28 | 56.98 | 56.98 | 98,127 | -0.08(-0.14%) |
Jun 24, 2015 | 57.53 | 57.63 | 56.97 | 57.06 | 147,338 | -0.83(-1.43%) |
Jun 23, 2015 | 58.05 | 58.23 | 57.83 | 57.89 | 144,625 | +0.20(+0.34%) |
Jun 22, 2015 | 57.64 | 57.94 | 57.59 | 57.69 | 123,380 | +1.02(+1.80%) |
Jun 19, 2015 | 56.89 | 56.95 | 56.65 | 56.67 | 173,292 | +0.28(+0.50%) |
Jun 18, 2015 | 56.32 | 56.56 | 56.20 | 56.39 | 99,748 | +0.37(+0.66%) |
Jun 17, 2015 | 55.48 | 56.13 | 55.48 | 56.02 | 234,868 | +1.20(+2.19%) |
Jun 16, 2015 | 54.86 | 54.99 | 54.67 | 54.81 | 76,915 | -0.77(-1.39%) |
Jun 15, 2015 | 55.39 | 55.64 | 55.34 | 55.59 | 208,660 | +0.21(+0.38%) |
Jun 12, 2015 | 55.20 | 55.78 | 55.11 | 55.37 | 155,489 | +0.86(+1.59%) |
Jun 11, 2015 | 54.70 | 54.81 | 54.36 | 54.51 | 140,601 | -0.07(-0.13%) |
Jun 10, 2015 | 54.30 | 54.86 | 54.22 | 54.58 | 158,394 | +1.30(+2.43%) |
Jun 09, 2015 | 53.32 | 53.45 | 52.92 | 53.28 | 124,006 | +0.31(+0.59%) |
Jun 08, 2015 | 53.30 | 53.30 | 52.66 | 52.97 | 116,434 | +0.11(+0.21%) |
Jun 05, 2015 | 52.72 | 52.92 | 52.63 | 52.86 | 96,368 | -0.51(-0.96%) |
Jun 04, 2015 | 53.76 | 54.11 | 53.25 | 53.37 | 124,347 | -0.53(-0.98%) |
Jun 03, 2015 | 53.87 | 54.37 | 53.78 | 53.89 | 97,935 | +0.34(+0.63%) |
Jun 02, 2015 | 53.42 | 53.84 | 53.36 | 53.56 | 110,698 | +0.42(+0.80%) |
Jun 01, 2015 | 53.82 | 53.87 | 52.90 | 53.13 | 117,120 | -0.72(-1.34%) |
May 29, 2015 | 54.32 | 54.48 | 53.54 | 53.86 | 187,144 | -0.45(-0.83%) |
May 28, 2015 | 54.22 | 54.35 | 53.97 | 54.30 | 208,100 | -1.30(-2.33%) |
May 27, 2015 | 55.22 | 55.63 | 55.11 | 55.60 | 104,606 | +0.79(+1.45%) |
May 26, 2015 | 55.44 | 55.44 | 54.63 | 54.81 | 739,605 | -0.35(-0.64%) |
May 22, 2015 | 55.41 | 55.16 | 55.16 | 55.16 | 571,857 | -1.62(-2.85%) |
May 21, 2015 | 56.73 | 56.86 | 56.54 | 56.78 | 510,576 | +0.23(+0.40%) |
May 20, 2015 | 56.32 | 56.78 | 56.24 | 56.55 | 338,859 | -0.40(-0.70%) |
May 19, 2015 | 56.90 | 57.09 | 56.84 | 56.95 | 170,558 | -0.07(-0.12%) |
May 18, 2015 | 56.98 | 57.08 | 56.84 | 57.02 | 146,815 | -0.55(-0.96%) |
May 15, 2015 | 57.56 | 57.64 | 57.39 | 57.57 | 192,850 | -0.49(-0.84%) |
May 14, 2015 | 57.78 | 58.07 | 57.61 | 58.06 | 259,540 | +0.07(+0.12%) |
May 13, 2015 | 57.79 | 58.12 | 57.61 | 57.99 | 120,213 | +0.61(+1.05%) |
May 12, 2015 | 56.95 | 57.53 | 56.95 | 57.39 | 127,126 | -0.27(-0.46%) |
May 11, 2015 | 57.35 | 57.73 | 57.33 | 57.65 | 169,536 | +0.46(+0.80%) |
May 08, 2015 | 56.73 | 57.22 | 56.38 | 57.20 | 232,577 | +2.74(+5.02%) |
May 07, 2015 | 54.30 | 54.59 | 53.75 | 54.46 | 140,037 | -0.02(-0.04%) |
May 06, 2015 | 54.30 | 54.67 | 53.89 | 54.48 | 251,973 | +0.68(+1.26%) |
May 05, 2015 | 54.40 | 54.56 | 53.66 | 53.81 | 171,918 | -1.31(-2.37%) |
May 04, 2015 | 55.30 | 55.30 | 55.05 | 55.11 | 64,504 | +0.08(+0.14%) |