Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.76 | 54.85 | 54.48 | 54.62 | 908,520 | +0.03(+0.06%) |
May 27, 2016 | 54.20 | 54.59 | 54.59 | 54.59 | 545,506 | +0.23(+0.42%) |
May 26, 2016 | 54.17 | 54.56 | 54.15 | 54.36 | 336,576 | +0.09(+0.16%) |
May 25, 2016 | 54.11 | 54.46 | 53.93 | 54.27 | 509,815 | +0.38(+0.71%) |
May 24, 2016 | 53.12 | 54.11 | 53.01 | 53.89 | 942,542 | +1.04(+1.96%) |
May 23, 2016 | 52.19 | 53.11 | 51.93 | 52.85 | 438,333 | +0.58(+1.10%) |
May 20, 2016 | 52.36 | 53.04 | 52.03 | 52.27 | 404,322 | +0.17(+0.33%) |
May 19, 2016 | 51.94 | 52.26 | 51.53 | 52.10 | 287,680 | +0.05(+0.10%) |
May 18, 2016 | 52.33 | 52.63 | 51.83 | 52.05 | 504,443 | -0.52(-0.98%) |
May 17, 2016 | 52.70 | 53.11 | 52.38 | 52.56 | 634,852 | -0.29(-0.55%) |
May 16, 2016 | 52.24 | 53.02 | 52.06 | 52.85 | 330,990 | +0.60(+1.15%) |
May 13, 2016 | 52.16 | 52.85 | 52.01 | 52.25 | 516,506 | +0.09(+0.16%) |
May 12, 2016 | 52.85 | 53.18 | 52.01 | 52.16 | 816,775 | -0.36(-0.68%) |
May 11, 2016 | 53.10 | 53.21 | 52.47 | 52.52 | 534,704 | -0.66(-1.23%) |
May 10, 2016 | 53.27 | 53.27 | 52.72 | 53.18 | 675,413 | +0.24(+0.46%) |
May 09, 2016 | 53.10 | 53.36 | 52.69 | 52.94 | 519,559 | -0.28(-0.53%) |
May 06, 2016 | 53.06 | 53.43 | 52.52 | 53.22 | 319,191 | +0.05(+0.09%) |
May 05, 2016 | 54.43 | 54.50 | 53.15 | 53.17 | 566,024 | -1.17(-2.15%) |
May 04, 2016 | 53.33 | 54.52 | 52.93 | 54.34 | 826,133 | +0.81(+1.52%) |
May 03, 2016 | 55.41 | 55.42 | 53.47 | 53.53 | 1,164,317 | -2.98(-5.28%) |
May 02, 2016 | 55.27 | 56.91 | 55.27 | 56.51 | 876,784 | +1.26(+2.29%) |
Apr 29, 2016 | 55.34 | 55.46 | 54.93 | 55.25 | 509,258 | -0.29(-0.52%) |
Apr 28, 2016 | 55.46 | 56.22 | 55.23 | 55.53 | 289,368 | -0.32(-0.57%) |
Apr 27, 2016 | 55.96 | 56.25 | 55.49 | 55.85 | 264,047 | -0.18(-0.32%) |
Apr 26, 2016 | 55.92 | 56.17 | 55.59 | 56.03 | 271,533 | +0.11(+0.20%) |
Apr 25, 2016 | 55.32 | 56.05 | 55.22 | 55.92 | 389,190 | +0.41(+0.73%) |
Apr 22, 2016 | 55.44 | 55.71 | 54.97 | 55.52 | 277,888 | -0.02(-0.04%) |
Apr 21, 2016 | 56.84 | 56.84 | 55.50 | 55.54 | 422,774 | -1.12(-1.98%) |
Apr 20, 2016 | 56.67 | 57.10 | 56.59 | 56.67 | 297,392 | +0.06(+0.11%) |
Apr 19, 2016 | 56.49 | 56.67 | 56.16 | 56.60 | 408,197 | +0.34(+0.60%) |
Apr 18, 2016 | 55.80 | 56.33 | 55.67 | 56.27 | 400,992 | +0.15(+0.26%) |
Apr 15, 2016 | 55.78 | 56.17 | 55.50 | 56.12 | 377,780 | +0.38(+0.69%) |
Apr 14, 2016 | 56.37 | 56.43 | 55.54 | 55.74 | 381,571 | -0.66(-1.16%) |
Apr 13, 2016 | 56.39 | 56.46 | 55.75 | 56.39 | 579,891 | +0.30(+0.54%) |
Apr 12, 2016 | 56.28 | 56.39 | 55.78 | 56.09 | 571,268 | -0.10(-0.18%) |
Apr 11, 2016 | 56.20 | 56.46 | 55.76 | 56.19 | 489,329 | +0.19(+0.33%) |
Apr 08, 2016 | 55.84 | 56.10 | 55.42 | 56.00 | 457,124 | +0.42(+0.76%) |
Apr 07, 2016 | 55.87 | 56.09 | 55.46 | 55.58 | 360,875 | -0.59(-1.06%) |
Apr 06, 2016 | 55.61 | 56.27 | 55.53 | 56.17 | 387,235 | +0.64(+1.15%) |
Apr 05, 2016 | 55.74 | 56.09 | 55.42 | 55.53 | 486,639 | -0.64(-1.14%) |
Apr 04, 2016 | 57.03 | 57.05 | 56.07 | 56.17 | 394,014 | -0.81(-1.42%) |
Apr 01, 2016 | 56.68 | 57.04 | 56.46 | 56.99 | 667,677 | +0.19(+0.33%) |
Mar 31, 2016 | 57.74 | 58.13 | 56.77 | 56.80 | 417,899 | -1.08(-1.86%) |
Mar 30, 2016 | 58.56 | 58.64 | 57.33 | 57.88 | 417,900 | -0.26(-0.44%) |
Mar 29, 2016 | 56.56 | 58.22 | 56.56 | 58.13 | 516,631 | +1.53(+2.70%) |
Mar 28, 2016 | 56.73 | 56.93 | 56.54 | 56.60 | 241,983 | -0.07(-0.12%) |
Mar 24, 2016 | 56.31 | 56.67 | 56.67 | 56.67 | 221,517 | +0.18(+0.32%) |
Mar 23, 2016 | 56.69 | 56.92 | 56.28 | 56.49 | 297,307 | -0.32(-0.56%) |
Mar 22, 2016 | 56.20 | 56.95 | 55.99 | 56.81 | 583,274 | -0.99(-1.71%) |
Mar 21, 2016 | 56.74 | 58.23 | 56.44 | 57.81 | 635,610 | +1.30(+2.29%) |
Mar 18, 2016 | 57.03 | 57.24 | 56.51 | 56.51 | 691,753 | -0.72(-1.25%) |
Mar 17, 2016 | 56.82 | 57.43 | 56.82 | 57.23 | 541,904 | +0.50(+0.88%) |
Mar 16, 2016 | 56.88 | 57.08 | 56.56 | 56.73 | 665,610 | -0.16(-0.27%) |
Mar 15, 2016 | 56.90 | 57.64 | 56.69 | 56.88 | 305,363 | -0.45(-0.79%) |
Mar 14, 2016 | 57.06 | 57.48 | 56.81 | 57.34 | 481,360 | +0.07(+0.12%) |
Mar 11, 2016 | 57.27 | 57.59 | 56.80 | 57.27 | 431,624 | +0.37(+0.66%) |
Mar 10, 2016 | 56.99 | 57.25 | 56.58 | 56.89 | 483,334 | -0.04(-0.07%) |
Mar 09, 2016 | 55.31 | 56.94 | 55.13 | 56.93 | 861,700 | +2.02(+3.68%) |
Mar 08, 2016 | 54.59 | 55.16 | 54.25 | 54.91 | 291,537 | +0.16(+0.29%) |
Mar 07, 2016 | 55.26 | 55.59 | 54.61 | 54.75 | 315,792 | -0.48(-0.88%) |
Mar 04, 2016 | 55.07 | 55.61 | 54.75 | 55.24 | 565,533 | +0.27(+0.50%) |
Mar 03, 2016 | 54.95 | 55.10 | 54.39 | 54.96 | 319,821 | -0.17(-0.31%) |
Mar 02, 2016 | 54.55 | 55.14 | 53.97 | 55.14 | 385,016 | +0.45(+0.83%) |
Mar 01, 2016 | 54.17 | 54.84 | 53.93 | 54.68 | 566,781 | +0.81(+1.51%) |
Feb 29, 2016 | 53.94 | 54.18 | 53.46 | 53.87 | 447,788 | -0.07(-0.13%) |
Feb 26, 2016 | 54.04 | 54.15 | 53.65 | 53.94 | 457,279 | +0.06(+0.12%) |
Feb 25, 2016 | 53.12 | 53.91 | 52.98 | 53.88 | 313,395 | +0.82(+1.54%) |
Feb 24, 2016 | 50.99 | 53.14 | 50.74 | 53.06 | 538,324 | +1.69(+3.30%) |
Feb 23, 2016 | 52.30 | 52.63 | 51.35 | 51.37 | 344,851 | -0.96(-1.83%) |
Feb 22, 2016 | 51.95 | 52.81 | 51.73 | 52.33 | 432,892 | +0.74(+1.43%) |
Feb 19, 2016 | 51.15 | 51.75 | 50.94 | 51.59 | 369,686 | +0.35(+0.68%) |
Feb 18, 2016 | 51.35 | 51.42 | 50.83 | 51.24 | 690,638 | -0.10(-0.20%) |
Feb 17, 2016 | 51.19 | 51.68 | 51.04 | 51.34 | 485,577 | +0.36(+0.70%) |
Feb 16, 2016 | 51.16 | 51.16 | 50.43 | 50.99 | 610,430 | +0.26(+0.50%) |
Feb 12, 2016 | 50.77 | 50.73 | 50.73 | 50.73 | 446,012 | +0.40(+0.80%) |
Feb 11, 2016 | 49.48 | 50.76 | 49.48 | 50.33 | 776,081 | +0.03(+0.06%) |
Feb 10, 2016 | 49.73 | 50.41 | 49.69 | 50.30 | 403,893 | +0.84(+1.69%) |
Feb 09, 2016 | 49.01 | 49.73 | 48.61 | 49.46 | 549,358 | -0.01(-0.02%) |
Feb 08, 2016 | 49.54 | 49.82 | 49.08 | 49.47 | 634,876 | -0.53(-1.07%) |
Feb 05, 2016 | 50.41 | 50.88 | 49.75 | 50.00 | 496,121 | -0.51(-1.01%) |
Feb 04, 2016 | 50.92 | 51.34 | 50.36 | 50.51 | 732,871 | -0.54(-1.06%) |
Feb 03, 2016 | 51.54 | 51.86 | 50.34 | 51.06 | 624,702 | -0.41(-0.80%) |
Feb 02, 2016 | 52.06 | 52.94 | 50.88 | 51.47 | 678,685 | -1.65(-3.11%) |
Feb 01, 2016 | 53.01 | 53.66 | 52.32 | 53.12 | 620,870 | -0.12(-0.22%) |
Jan 29, 2016 | 50.49 | 53.25 | 50.49 | 53.23 | 654,399 | +2.88(+5.73%) |
Jan 28, 2016 | 50.38 | 50.75 | 50.12 | 50.35 | 343,006 | +0.27(+0.54%) |
Jan 27, 2016 | 50.57 | 50.92 | 49.79 | 50.08 | 387,331 | -0.68(-1.34%) |
Jan 26, 2016 | 49.89 | 50.89 | 49.89 | 50.76 | 399,102 | +1.08(+2.17%) |
Jan 25, 2016 | 50.36 | 50.75 | 49.59 | 49.68 | 657,053 | -0.82(-1.63%) |
Jan 22, 2016 | 50.92 | 51.23 | 50.09 | 50.50 | 621,079 | +0.16(+0.31%) |
Jan 21, 2016 | 50.79 | 51.10 | 50.31 | 50.35 | 577,604 | -0.46(-0.90%) |
Jan 20, 2016 | 50.50 | 51.19 | 49.57 | 50.81 | 589,863 | -0.32(-0.62%) |
Jan 19, 2016 | 51.09 | 51.95 | 50.56 | 51.12 | 702,656 | +0.33(+0.64%) |
Jan 15, 2016 | 49.90 | 50.80 | 50.80 | 50.80 | 458,268 | -0.06(-0.12%) |
Jan 14, 2016 | 50.46 | 51.04 | 50.16 | 50.86 | 411,054 | +0.51(+1.02%) |
Jan 13, 2016 | 50.47 | 51.56 | 50.11 | 50.35 | 988,905 | +0.45(+0.90%) |
Jan 12, 2016 | 49.54 | 49.95 | 49.12 | 49.90 | 329,618 | +0.67(+1.37%) |
Jan 11, 2016 | 48.68 | 49.32 | 48.32 | 49.23 | 508,609 | +0.67(+1.39%) |
Jan 08, 2016 | 48.77 | 49.10 | 48.37 | 48.55 | 688,653 | -0.04(-0.08%) |
Jan 07, 2016 | 48.56 | 49.16 | 48.21 | 48.59 | 680,259 | -0.62(-1.26%) |
Jan 06, 2016 | 49.01 | 49.88 | 48.92 | 49.21 | 573,833 | -0.42(-0.84%) |
Jan 05, 2016 | 49.51 | 50.12 | 49.25 | 49.63 | 376,772 | +0.12(+0.23%) |
Jan 04, 2016 | 49.55 | 49.77 | 48.90 | 49.51 | 451,008 | -0.49(-0.98%) |
Dec 31, 2015 | 50.47 | 50.00 | 50.00 | 50.00 | 319,962 | -0.60(-1.18%) |
Dec 30, 2015 | 50.54 | 51.20 | 50.47 | 50.60 | 212,270 | -0.13(-0.26%) |
Dec 29, 2015 | 50.93 | 51.23 | 50.47 | 50.73 | 300,553 | +0.10(+0.20%) |
Dec 28, 2015 | 50.27 | 50.65 | 49.88 | 50.63 | 183,646 | +0.21(+0.41%) |
Dec 24, 2015 | 50.59 | 50.42 | 50.42 | 50.42 | 74,700 | -0.26(-0.50%) |
Dec 23, 2015 | 50.53 | 50.83 | 50.36 | 50.68 | 160,167 | +0.38(+0.75%) |
Dec 22, 2015 | 49.96 | 50.61 | 49.83 | 50.30 | 187,096 | +0.44(+0.89%) |
Dec 21, 2015 | 49.92 | 49.98 | 49.55 | 49.85 | 264,585 | +0.20(+0.41%) |
Dec 18, 2015 | 50.35 | 50.35 | 49.50 | 49.65 | 698,957 | -0.81(-1.60%) |
Dec 17, 2015 | 51.42 | 51.46 | 50.46 | 50.46 | 269,605 | -0.94(-1.82%) |
Dec 16, 2015 | 51.33 | 51.54 | 50.40 | 51.40 | 303,926 | +0.31(+0.61%) |
Dec 15, 2015 | 51.47 | 51.74 | 50.91 | 51.09 | 345,573 | -0.01(-0.02%) |
Dec 14, 2015 | 51.97 | 52.12 | 50.66 | 51.09 | 529,976 | -0.84(-1.61%) |
Dec 11, 2015 | 52.54 | 52.78 | 51.89 | 51.93 | 459,746 | -1.02(-1.93%) |
Dec 10, 2015 | 54.04 | 56.01 | 52.69 | 52.95 | 808,548 | +0.11(+0.21%) |
Dec 09, 2015 | 53.66 | 54.26 | 52.73 | 52.85 | 472,998 | -0.84(-1.57%) |
Dec 08, 2015 | 53.54 | 54.45 | 53.37 | 53.69 | 343,468 | -0.19(-0.35%) |
Dec 07, 2015 | 54.00 | 54.47 | 53.74 | 53.88 | 464,457 | -0.36(-0.67%) |
Dec 04, 2015 | 53.68 | 54.26 | 53.18 | 54.24 | 238,123 | +0.58(+1.08%) |
Dec 03, 2015 | 54.32 | 54.32 | 53.23 | 53.66 | 286,610 | -0.43(-0.80%) |
Dec 02, 2015 | 54.52 | 54.88 | 54.03 | 54.09 | 251,647 | -0.52(-0.95%) |
Dec 01, 2015 | 54.24 | 54.94 | 53.84 | 54.61 | 370,630 | +0.52(+0.96%) |
Nov 30, 2015 | 54.03 | 54.26 | 53.68 | 54.09 | 495,361 | +0.12(+0.22%) |
Nov 27, 2015 | 53.94 | 54.61 | 53.78 | 53.98 | 207,144 | -0.01(-0.01%) |
Nov 25, 2015 | 52.99 | 53.99 | 53.99 | 53.99 | 284,353 | +0.95(+1.80%) |
Nov 24, 2015 | 52.37 | 53.19 | 52.19 | 53.03 | 163,885 | +0.36(+0.69%) |
Nov 23, 2015 | 52.71 | 53.17 | 52.21 | 52.67 | 236,222 | -0.02(-0.04%) |
Nov 20, 2015 | 52.41 | 52.93 | 52.41 | 52.69 | 245,751 | +0.32(+0.62%) |
Nov 19, 2015 | 51.68 | 52.66 | 51.24 | 52.37 | 403,111 | +0.67(+1.30%) |
Nov 18, 2015 | 50.54 | 51.84 | 50.00 | 51.70 | 481,383 | +1.22(+2.41%) |
Nov 17, 2015 | 50.95 | 51.24 | 50.07 | 50.48 | 257,978 | -0.15(-0.30%) |
Nov 16, 2015 | 50.29 | 50.90 | 49.83 | 50.64 | 185,616 | +0.12(+0.23%) |
Nov 13, 2015 | 50.77 | 51.09 | 50.14 | 50.52 | 208,019 | -0.26(-0.52%) |
Nov 12, 2015 | 51.24 | 51.24 | 50.32 | 50.78 | 304,364 | -0.85(-1.64%) |
Nov 11, 2015 | 51.49 | 51.82 | 51.34 | 51.63 | 250,646 | +0.28(+0.55%) |
Nov 10, 2015 | 50.91 | 51.34 | 50.79 | 51.34 | 259,807 | +0.25(+0.50%) |
Nov 09, 2015 | 51.26 | 51.34 | 50.55 | 51.09 | 258,838 | -0.25(-0.49%) |
Nov 06, 2015 | 51.74 | 51.96 | 51.20 | 51.34 | 221,830 | -0.54(-1.04%) |
Nov 05, 2015 | 52.01 | 52.29 | 51.58 | 51.88 | 275,148 | -0.07(-0.13%) |
Nov 04, 2015 | 52.89 | 52.89 | 51.57 | 51.95 | 508,382 | -0.77(-1.46%) |
Nov 03, 2015 | 53.48 | 53.88 | 51.27 | 52.72 | 726,970 | +1.47(+2.87%) |
Nov 02, 2015 | 50.85 | 51.51 | 50.45 | 51.25 | 511,471 | +0.32(+0.63%) |
Oct 30, 2015 | 51.04 | 51.06 | 50.59 | 50.93 | 392,426 | -0.03(-0.06%) |
Oct 29, 2015 | 51.00 | 51.36 | 50.79 | 50.96 | 278,908 | -0.11(-0.21%) |
Oct 28, 2015 | 49.94 | 51.07 | 49.94 | 51.07 | 311,550 | +1.20(+2.41%) |
Oct 27, 2015 | 50.08 | 50.33 | 49.38 | 49.87 | 234,470 | -0.44(-0.87%) |
Oct 26, 2015 | 50.62 | 51.04 | 50.20 | 50.30 | 301,742 | -0.35(-0.68%) |
Oct 23, 2015 | 50.59 | 50.96 | 50.32 | 50.65 | 262,671 | +0.27(+0.53%) |
Oct 22, 2015 | 50.00 | 50.39 | 49.39 | 50.38 | 314,632 | +0.70(+1.41%) |
Oct 21, 2015 | 50.22 | 50.29 | 49.55 | 49.68 | 110,055 | -0.38(-0.77%) |
Oct 20, 2015 | 50.11 | 50.42 | 49.84 | 50.07 | 111,195 | +0.02(+0.05%) |
Oct 19, 2015 | 49.94 | 50.24 | 49.62 | 50.04 | 132,064 | -0.09(-0.18%) |
Oct 16, 2015 | 50.30 | 50.42 | 49.86 | 50.14 | 157,240 | -0.17(-0.34%) |
Oct 15, 2015 | 50.12 | 50.41 | 49.60 | 50.30 | 209,664 | +0.38(+0.76%) |
Oct 14, 2015 | 50.43 | 50.58 | 49.62 | 49.93 | 196,125 | -0.46(-0.92%) |
Oct 13, 2015 | 50.14 | 50.62 | 49.77 | 50.39 | 253,476 | -0.02(-0.03%) |
Oct 12, 2015 | 50.26 | 50.67 | 50.04 | 50.40 | 211,081 | +0.06(+0.12%) |
Oct 09, 2015 | 49.60 | 50.43 | 49.46 | 50.34 | 459,639 | +0.92(+1.85%) |
Oct 08, 2015 | 49.30 | 49.88 | 49.03 | 49.43 | 315,993 | +0.18(+0.36%) |
Oct 07, 2015 | 48.53 | 49.47 | 48.52 | 49.25 | 488,429 | +0.85(+1.77%) |
Oct 06, 2015 | 48.70 | 49.01 | 48.27 | 48.40 | 355,659 | -0.31(-0.63%) |
Oct 05, 2015 | 47.99 | 48.97 | 47.92 | 48.70 | 396,531 | +1.12(+2.36%) |
Oct 02, 2015 | 46.62 | 47.61 | 46.38 | 47.58 | 245,128 | +0.56(+1.20%) |
Oct 01, 2015 | 46.95 | 47.21 | 46.75 | 47.02 | 255,177 | +0.20(+0.43%) |
Sep 30, 2015 | 46.67 | 47.05 | 46.11 | 46.82 | 334,159 | +0.51(+1.10%) |
Sep 29, 2015 | 45.66 | 46.36 | 45.29 | 46.31 | 358,562 | +0.79(+1.74%) |
Sep 28, 2015 | 45.68 | 46.01 | 45.42 | 45.52 | 317,933 | -0.45(-0.99%) |
Sep 25, 2015 | 45.89 | 46.39 | 45.56 | 45.97 | 308,816 | +0.47(+1.03%) |
Sep 24, 2015 | 46.08 | 46.66 | 45.29 | 45.50 | 975,378 | -0.95(-2.05%) |
Sep 23, 2015 | 46.93 | 46.93 | 46.31 | 46.46 | 428,733 | -0.42(-0.89%) |
Sep 22, 2015 | 47.43 | 47.50 | 46.78 | 46.87 | 354,140 | -0.89(-1.87%) |
Sep 21, 2015 | 47.72 | 48.13 | 47.43 | 47.76 | 400,699 | +0.28(+0.60%) |
Sep 18, 2015 | 47.22 | 47.85 | 47.21 | 47.48 | 431,183 | -0.18(-0.37%) |
Sep 17, 2015 | 47.96 | 48.02 | 47.41 | 47.66 | 362,617 | -0.32(-0.66%) |
Sep 16, 2015 | 47.72 | 48.02 | 47.35 | 47.97 | 215,245 | +0.23(+0.48%) |
Sep 15, 2015 | 47.41 | 47.81 | 47.06 | 47.74 | 160,787 | +0.35(+0.75%) |
Sep 14, 2015 | 47.69 | 47.86 | 47.13 | 47.39 | 159,694 | -0.28(-0.58%) |
Sep 11, 2015 | 47.40 | 47.73 | 47.13 | 47.66 | 196,335 | +0.04(+0.08%) |
Sep 10, 2015 | 47.93 | 48.09 | 47.51 | 47.63 | 299,162 | -0.30(-0.63%) |
Sep 09, 2015 | 48.54 | 48.75 | 47.81 | 47.93 | 141,873 | -0.41(-0.84%) |
Sep 08, 2015 | 48.10 | 48.42 | 47.63 | 48.33 | 122,209 | +0.81(+1.70%) |
Sep 04, 2015 | 47.74 | 47.53 | 47.53 | 47.53 | 127,181 | -0.69(-1.44%) |
Sep 03, 2015 | 47.33 | 48.46 | 47.33 | 48.22 | 252,176 | +1.00(+2.12%) |
Sep 02, 2015 | 47.46 | 47.64 | 46.87 | 47.22 | 380,516 | +0.20(+0.43%) |
Sep 01, 2015 | 47.16 | 47.59 | 46.98 | 47.02 | 306,129 | -0.85(-1.78%) |
Aug 31, 2015 | 48.25 | 48.38 | 47.76 | 47.87 | 260,098 | -0.68(-1.40%) |
Aug 28, 2015 | 48.30 | 48.60 | 48.12 | 48.55 | 245,925 | +0.03(+0.06%) |
Aug 27, 2015 | 48.06 | 48.82 | 47.73 | 48.52 | 237,814 | +0.92(+1.92%) |
Aug 26, 2015 | 47.60 | 47.70 | 46.66 | 47.60 | 343,510 | +0.75(+1.61%) |
Aug 25, 2015 | 47.74 | 47.90 | 46.81 | 46.85 | 580,817 | -0.03(-0.07%) |
Aug 24, 2015 | 46.21 | 48.20 | 45.99 | 46.88 | 563,077 | -1.41(-2.93%) |
Aug 21, 2015 | 49.24 | 49.35 | 48.24 | 48.29 | 268,969 | -1.32(-2.66%) |
Aug 20, 2015 | 49.74 | 50.06 | 49.61 | 49.61 | 235,796 | -0.62(-1.23%) |
Aug 19, 2015 | 50.36 | 50.49 | 49.77 | 50.23 | 217,119 | -0.39(-0.77%) |
Aug 18, 2015 | 50.54 | 51.06 | 50.41 | 50.62 | 161,931 | +0.04(+0.08%) |
Aug 17, 2015 | 50.55 | 50.64 | 49.92 | 50.58 | 199,621 | +0.14(+0.27%) |
Aug 14, 2015 | 50.23 | 50.61 | 50.00 | 50.45 | 219,002 | +0.31(+0.61%) |
Aug 13, 2015 | 49.43 | 50.37 | 49.39 | 50.14 | 263,937 | +0.61(+1.23%) |
Aug 12, 2015 | 49.65 | 49.92 | 48.87 | 49.53 | 547,295 | -0.45(-0.90%) |
Aug 11, 2015 | 50.11 | 50.65 | 49.71 | 49.98 | 381,053 | -0.50(-1.00%) |
Aug 10, 2015 | 50.50 | 51.02 | 50.42 | 50.48 | 431,118 | +0.26(+0.52%) |
Aug 07, 2015 | 50.06 | 50.44 | 49.68 | 50.22 | 360,941 | +0.17(+0.34%) |
Aug 06, 2015 | 49.72 | 50.33 | 49.40 | 50.06 | 445,925 | +0.33(+0.66%) |
Aug 05, 2015 | 49.72 | 49.88 | 49.25 | 49.73 | 538,139 | +0.47(+0.95%) |
Aug 04, 2015 | 47.70 | 49.70 | 47.54 | 49.26 | 892,105 | +3.46(+7.55%) |
Aug 03, 2015 | 46.03 | 46.03 | 45.27 | 45.80 | 412,007 | -0.33(-0.71%) |
Jul 31, 2015 | 46.21 | 46.54 | 45.98 | 46.13 | 457,710 | -0.04(-0.08%) |
Jul 30, 2015 | 46.07 | 46.20 | 45.80 | 46.17 | 189,760 | +0.02(+0.05%) |
Jul 29, 2015 | 45.60 | 46.45 | 45.47 | 46.15 | 348,732 | +0.51(+1.12%) |
Jul 28, 2015 | 45.25 | 45.70 | 45.05 | 45.63 | 301,988 | +0.49(+1.08%) |
Jul 27, 2015 | 45.17 | 45.40 | 44.71 | 45.14 | 227,104 | -0.18(-0.39%) |
Jul 24, 2015 | 45.79 | 45.79 | 45.24 | 45.32 | 200,653 | -0.24(-0.54%) |
Jul 23, 2015 | 45.61 | 45.76 | 45.45 | 45.57 | 268,448 | -0.02(-0.05%) |
Jul 22, 2015 | 45.50 | 45.69 | 45.44 | 45.59 | 203,479 | +0.05(+0.12%) |
Jul 21, 2015 | 45.70 | 46.00 | 45.40 | 45.53 | 228,232 | -0.12(-0.27%) |
Jul 20, 2015 | 45.79 | 45.79 | 45.49 | 45.66 | 177,809 | +0.05(+0.10%) |
Jul 17, 2015 | 45.83 | 45.83 | 45.44 | 45.61 | 226,900 | -0.31(-0.67%) |
Jul 16, 2015 | 45.76 | 45.97 | 45.51 | 45.92 | 232,898 | +0.28(+0.62%) |
Jul 15, 2015 | 46.05 | 46.16 | 45.53 | 45.63 | 253,150 | -0.53(-1.14%) |
Jul 14, 2015 | 46.05 | 46.46 | 46.01 | 46.16 | 197,058 | +0.01(+0.02%) |
Jul 13, 2015 | 46.41 | 46.47 | 45.92 | 46.15 | 341,441 | -0.07(-0.15%) |
Jul 10, 2015 | 46.01 | 46.79 | 45.37 | 46.22 | 365,682 | +0.59(+1.29%) |
Jul 09, 2015 | 45.93 | 46.01 | 45.41 | 45.63 | 434,587 | +0.04(+0.08%) |
Jul 08, 2015 | 45.38 | 46.00 | 45.38 | 45.60 | 559,901 | -0.24(-0.52%) |
Jul 07, 2015 | 45.73 | 45.83 | 45.11 | 45.83 | 775,171 | +0.38(+0.84%) |
Jul 06, 2015 | 45.17 | 45.70 | 44.39 | 45.45 | 1,016,927 | -0.18(-0.39%) |
Jul 02, 2015 | 45.73 | 45.63 | 45.63 | 45.63 | 479,398 | -0.05(-0.12%) |
Jul 01, 2015 | 45.49 | 45.83 | 45.25 | 45.68 | 688,616 | +0.45(+1.00%) |
Jun 30, 2015 | 46.29 | 46.29 | 45.16 | 45.23 | 589,770 | -0.86(-1.86%) |
Jun 29, 2015 | 46.10 | 46.41 | 45.90 | 46.08 | 468,267 | -0.42(-0.90%) |
Jun 26, 2015 | 46.21 | 46.57 | 45.96 | 46.50 | 518,594 | +0.53(+1.16%) |
Jun 25, 2015 | 45.76 | 45.99 | 45.52 | 45.97 | 234,592 | +0.41(+0.91%) |
Jun 24, 2015 | 45.61 | 45.68 | 45.10 | 45.56 | 274,773 | -0.11(-0.23%) |
Jun 23, 2015 | 45.96 | 45.96 | 45.44 | 45.66 | 405,911 | -0.42(-0.91%) |
Jun 22, 2015 | 46.14 | 46.24 | 45.84 | 46.08 | 185,487 | +0.18(+0.40%) |
Jun 19, 2015 | 46.18 | 46.24 | 45.73 | 45.90 | 390,957 | -0.20(-0.43%) |
Jun 18, 2015 | 45.69 | 46.42 | 45.55 | 46.10 | 194,541 | +0.51(+1.12%) |
Jun 17, 2015 | 45.71 | 45.90 | 45.26 | 45.59 | 130,545 | +0.02(+0.03%) |
Jun 16, 2015 | 45.40 | 45.80 | 45.40 | 45.57 | 160,908 | +0.19(+0.42%) |
Jun 15, 2015 | 45.62 | 45.62 | 45.27 | 45.38 | 161,009 | -0.52(-1.13%) |
Jun 12, 2015 | 46.02 | 46.08 | 45.73 | 45.90 | 140,206 | -0.23(-0.50%) |
Jun 11, 2015 | 45.95 | 46.21 | 45.87 | 46.13 | 229,078 | +0.26(+0.57%) |
Jun 10, 2015 | 45.42 | 46.07 | 45.31 | 45.87 | 312,251 | +0.48(+1.06%) |
Jun 09, 2015 | 45.48 | 45.70 | 45.11 | 45.39 | 308,291 | -0.16(-0.35%) |
Jun 08, 2015 | 46.02 | 46.18 | 45.54 | 45.55 | 169,410 | -0.44(-0.95%) |
Jun 05, 2015 | 45.86 | 46.10 | 45.57 | 45.99 | 285,581 | +0.08(+0.17%) |
Jun 04, 2015 | 46.61 | 46.61 | 45.81 | 45.91 | 407,336 | -0.93(-1.99%) |
Jun 03, 2015 | 46.44 | 47.07 | 46.30 | 46.84 | 275,363 | +0.55(+1.19%) |
Jun 02, 2015 | 46.18 | 46.66 | 46.02 | 46.29 | 258,629 | -0.08(-0.16%) |