Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.74 | 59.17 | 58.30 | 58.70 | 383,691 | +0.00(+0.00%) |
May 27, 2016 | 57.81 | 58.70 | 58.70 | 58.70 | 275,400 | +0.68(+1.17%) |
May 26, 2016 | 58.36 | 58.51 | 57.91 | 58.02 | 288,837 | -0.38(-0.65%) |
May 25, 2016 | 59.36 | 59.57 | 57.93 | 58.40 | 286,539 | -0.76(-1.28%) |
May 24, 2016 | 57.53 | 59.40 | 57.53 | 59.16 | 271,667 | +1.96(+3.43%) |
May 23, 2016 | 57.26 | 57.74 | 56.40 | 57.20 | 201,169 | -0.16(-0.28%) |
May 20, 2016 | 56.33 | 57.99 | 56.02 | 57.36 | 265,629 | +1.40(+2.50%) |
May 19, 2016 | 55.87 | 57.25 | 55.20 | 55.96 | 211,687 | +0.03(+0.05%) |
May 18, 2016 | 55.19 | 56.24 | 54.93 | 55.93 | 289,083 | +0.68(+1.23%) |
May 17, 2016 | 56.11 | 56.79 | 54.75 | 55.25 | 357,566 | -1.09(-1.93%) |
May 16, 2016 | 56.08 | 56.68 | 55.53 | 56.34 | 189,592 | +0.48(+0.86%) |
May 13, 2016 | 55.20 | 56.75 | 54.97 | 55.86 | 232,171 | +0.39(+0.70%) |
May 12, 2016 | 56.14 | 56.46 | 54.97 | 55.47 | 199,464 | -0.26(-0.47%) |
May 11, 2016 | 56.59 | 56.80 | 55.67 | 55.73 | 260,273 | -0.91(-1.61%) |
May 10, 2016 | 55.46 | 56.85 | 54.84 | 56.64 | 318,863 | +1.22(+2.20%) |
May 09, 2016 | 55.31 | 56.16 | 54.87 | 55.42 | 264,099 | +0.03(+0.05%) |
May 06, 2016 | 54.83 | 55.60 | 54.05 | 55.39 | 233,369 | -0.05(-0.09%) |
May 05, 2016 | 56.49 | 56.49 | 55.17 | 55.44 | 333,092 | -0.94(-1.67%) |
May 04, 2016 | 56.46 | 56.85 | 55.66 | 56.38 | 367,662 | -0.27(-0.48%) |
May 03, 2016 | 57.25 | 57.34 | 56.05 | 56.65 | 257,502 | -1.07(-1.85%) |
May 02, 2016 | 57.26 | 57.72 | 56.36 | 57.72 | 427,333 | +0.75(+1.32%) |
Apr 29, 2016 | 57.41 | 57.77 | 55.93 | 56.97 | 344,035 | -0.62(-1.08%) |
Apr 28, 2016 | 57.59 | 58.86 | 57.22 | 57.59 | 377,161 | -0.43(-0.74%) |
Apr 27, 2016 | 57.29 | 58.13 | 56.87 | 58.02 | 290,118 | +0.67(+1.17%) |
Apr 26, 2016 | 56.93 | 57.58 | 56.51 | 57.35 | 357,956 | +0.50(+0.88%) |
Apr 25, 2016 | 56.58 | 57.20 | 56.41 | 56.85 | 372,973 | +0.25(+0.44%) |
Apr 22, 2016 | 56.96 | 57.22 | 55.74 | 56.60 | 408,271 | -0.71(-1.24%) |
Apr 21, 2016 | 56.57 | 57.90 | 56.57 | 57.31 | 485,496 | +0.94(+1.67%) |
Apr 20, 2016 | 55.24 | 56.86 | 53.86 | 56.37 | 297,872 | +1.13(+2.05%) |
Apr 19, 2016 | 55.54 | 55.98 | 54.85 | 55.24 | 313,067 | -0.12(-0.22%) |
Apr 18, 2016 | 53.81 | 55.73 | 53.30 | 55.36 | 313,462 | +1.44(+2.67%) |
Apr 15, 2016 | 54.32 | 54.57 | 53.72 | 53.92 | 240,001 | -0.48(-0.88%) |
Apr 14, 2016 | 54.87 | 54.87 | 54.20 | 54.40 | 207,127 | -0.52(-0.95%) |
Apr 13, 2016 | 53.26 | 55.21 | 52.95 | 54.92 | 267,445 | +1.87(+3.52%) |
Apr 12, 2016 | 52.85 | 53.31 | 52.07 | 53.05 | 298,463 | +0.05(+0.09%) |
Apr 11, 2016 | 54.06 | 54.64 | 52.82 | 53.00 | 368,807 | -0.90(-1.67%) |
Apr 08, 2016 | 54.01 | 54.29 | 53.34 | 53.90 | 185,598 | +0.45(+0.84%) |
Apr 07, 2016 | 54.14 | 54.51 | 53.09 | 53.45 | 282,098 | -1.28(-2.34%) |
Apr 06, 2016 | 54.25 | 54.83 | 53.63 | 54.73 | 347,052 | +0.47(+0.87%) |
Apr 05, 2016 | 54.08 | 54.85 | 53.79 | 54.26 | 340,422 | -0.36(-0.66%) |
Apr 04, 2016 | 55.00 | 55.50 | 54.53 | 54.62 | 266,860 | -0.47(-0.85%) |
Apr 01, 2016 | 54.01 | 55.11 | 53.88 | 55.09 | 245,361 | +0.61(+1.12%) |
Mar 31, 2016 | 54.76 | 55.47 | 54.30 | 54.48 | 391,035 | -0.14(-0.26%) |
Mar 30, 2016 | 54.30 | 54.91 | 53.91 | 54.62 | 300,067 | +0.62(+1.15%) |
Mar 29, 2016 | 53.31 | 54.24 | 52.50 | 54.00 | 393,400 | +0.54(+1.01%) |
Mar 28, 2016 | 53.52 | 54.00 | 53.01 | 53.46 | 361,539 | +0.01(+0.02%) |
Mar 24, 2016 | 52.10 | 53.45 | 53.45 | 53.45 | 353,000 | +1.17(+2.24%) |
Mar 23, 2016 | 53.36 | 53.74 | 51.82 | 52.28 | 331,538 | -1.30(-2.43%) |
Mar 22, 2016 | 52.99 | 53.64 | 52.87 | 53.58 | 381,087 | +0.33(+0.62%) |
Mar 21, 2016 | 53.37 | 54.00 | 53.06 | 53.25 | 363,184 | -0.36(-0.67%) |
Mar 18, 2016 | 53.86 | 54.23 | 53.04 | 53.61 | 563,942 | +0.11(+0.21%) |
Mar 17, 2016 | 53.40 | 53.70 | 51.49 | 53.50 | 559,690 | -0.15(-0.28%) |
Mar 16, 2016 | 52.27 | 53.95 | 52.27 | 53.65 | 318,799 | +1.11(+2.11%) |
Mar 15, 2016 | 52.93 | 52.93 | 51.56 | 52.54 | 356,895 | -0.82(-1.54%) |
Mar 14, 2016 | 52.83 | 53.64 | 52.51 | 53.36 | 295,522 | +0.49(+0.93%) |
Mar 11, 2016 | 52.08 | 53.00 | 51.52 | 52.87 | 291,902 | +1.43(+2.78%) |
Mar 10, 2016 | 51.94 | 52.40 | 50.69 | 51.44 | 267,545 | -0.34(-0.66%) |
Mar 09, 2016 | 52.61 | 52.61 | 51.46 | 51.78 | 383,358 | -0.56(-1.07%) |
Mar 08, 2016 | 53.34 | 53.76 | 52.21 | 52.34 | 529,385 | -1.43(-2.66%) |
Mar 07, 2016 | 52.62 | 53.92 | 52.39 | 53.77 | 408,850 | +0.65(+1.22%) |
Mar 04, 2016 | 53.31 | 53.85 | 52.11 | 53.12 | 401,053 | +0.01(+0.02%) |
Mar 03, 2016 | 52.64 | 53.17 | 51.50 | 53.11 | 761,118 | +0.66(+1.26%) |
Mar 02, 2016 | 55.70 | 55.74 | 50.67 | 52.45 | 1,968,751 | +1.93(+3.82%) |
Mar 01, 2016 | 49.86 | 50.99 | 49.28 | 50.52 | 761,650 | +1.29(+2.62%) |
Feb 29, 2016 | 49.76 | 51.98 | 48.64 | 49.23 | 1,025,317 | -0.43(-0.87%) |
Feb 26, 2016 | 49.39 | 50.19 | 48.81 | 49.66 | 676,963 | +0.90(+1.85%) |
Feb 25, 2016 | 48.46 | 49.25 | 46.72 | 48.76 | 605,080 | +0.96(+2.01%) |
Feb 24, 2016 | 47.75 | 47.97 | 45.41 | 47.80 | 612,735 | -0.71(-1.46%) |
Feb 23, 2016 | 47.35 | 49.01 | 46.83 | 48.51 | 664,491 | +0.82(+1.72%) |
Feb 22, 2016 | 47.53 | 48.18 | 46.88 | 47.69 | 517,097 | +0.45(+0.95%) |
Feb 19, 2016 | 45.77 | 47.48 | 45.45 | 47.24 | 583,126 | +1.28(+2.79%) |
Feb 18, 2016 | 47.01 | 47.01 | 45.90 | 45.96 | 256,858 | -1.04(-2.21%) |
Feb 17, 2016 | 45.33 | 47.84 | 45.33 | 47.00 | 942,735 | +1.94(+4.31%) |
Feb 16, 2016 | 43.86 | 45.07 | 43.02 | 45.06 | 585,302 | +1.85(+4.28%) |
Feb 12, 2016 | 43.65 | 43.21 | 43.21 | 43.21 | 585,500 | +0.16(+0.37%) |
Feb 11, 2016 | 43.44 | 43.76 | 42.32 | 43.05 | 979,112 | -1.15(-2.60%) |
Feb 10, 2016 | 44.19 | 45.78 | 43.90 | 44.20 | 722,972 | +0.34(+0.78%) |
Feb 09, 2016 | 43.44 | 46.70 | 42.72 | 43.86 | 879,905 | -0.11(-0.25%) |
Feb 08, 2016 | 46.81 | 46.90 | 42.41 | 43.97 | 1,453,794 | -4.75(-9.75%) |
Feb 05, 2016 | 54.86 | 54.86 | 45.30 | 48.72 | 1,857,965 | -6.52(-11.80%) |
Feb 04, 2016 | 54.75 | 55.48 | 53.88 | 55.24 | 330,361 | +0.24(+0.44%) |
Feb 03, 2016 | 54.87 | 55.47 | 53.60 | 55.00 | 355,814 | +0.79(+1.46%) |
Feb 02, 2016 | 54.87 | 54.91 | 54.06 | 54.21 | 451,005 | -1.38(-2.48%) |
Feb 01, 2016 | 54.40 | 55.86 | 53.78 | 55.59 | 376,691 | +0.55(+1.00%) |
Jan 29, 2016 | 51.84 | 55.14 | 51.84 | 55.04 | 806,247 | +3.30(+6.38%) |
Jan 28, 2016 | 53.46 | 53.58 | 50.26 | 51.74 | 863,635 | -1.46(-2.74%) |
Jan 27, 2016 | 54.83 | 55.30 | 52.98 | 53.20 | 437,530 | -1.88(-3.41%) |
Jan 26, 2016 | 56.42 | 56.42 | 54.42 | 55.08 | 347,382 | -1.21(-2.15%) |
Jan 25, 2016 | 56.84 | 57.34 | 56.05 | 56.29 | 410,756 | -0.58(-1.02%) |
Jan 22, 2016 | 56.01 | 57.49 | 55.74 | 56.87 | 419,504 | +1.71(+3.10%) |
Jan 21, 2016 | 55.84 | 56.30 | 54.36 | 55.16 | 456,313 | -0.40(-0.72%) |
Jan 20, 2016 | 53.64 | 56.34 | 52.15 | 55.56 | 407,024 | +1.04(+1.91%) |
Jan 19, 2016 | 54.81 | 55.40 | 53.96 | 54.52 | 505,109 | +0.12(+0.22%) |
Jan 15, 2016 | 54.58 | 54.40 | 54.40 | 54.40 | 423,200 | -1.83(-3.25%) |
Jan 14, 2016 | 54.00 | 56.76 | 52.83 | 56.23 | 539,172 | +2.77(+5.18%) |
Jan 13, 2016 | 56.44 | 57.02 | 52.28 | 53.46 | 527,413 | -2.98(-5.28%) |
Jan 12, 2016 | 56.35 | 57.88 | 55.32 | 56.44 | 490,393 | +0.43(+0.77%) |
Jan 11, 2016 | 56.20 | 56.35 | 54.61 | 56.01 | 358,235 | +0.03(+0.05%) |
Jan 08, 2016 | 57.07 | 57.65 | 55.84 | 55.98 | 423,894 | -0.76(-1.34%) |
Jan 07, 2016 | 56.34 | 57.04 | 55.80 | 56.74 | 562,437 | -0.63(-1.10%) |
Jan 06, 2016 | 57.04 | 57.40 | 56.52 | 57.37 | 362,869 | -0.39(-0.68%) |
Jan 05, 2016 | 58.12 | 58.56 | 56.58 | 57.76 | 419,768 | -0.39(-0.67%) |
Jan 04, 2016 | 59.16 | 59.16 | 56.69 | 58.15 | 494,299 | -2.01(-3.34%) |
Dec 31, 2015 | 61.31 | 60.16 | 60.16 | 60.16 | 291,000 | -1.24(-2.02%) |
Dec 30, 2015 | 61.71 | 62.13 | 61.27 | 61.40 | 307,356 | -0.50(-0.81%) |
Dec 29, 2015 | 61.00 | 62.20 | 60.99 | 61.90 | 274,268 | +1.00(+1.64%) |
Dec 28, 2015 | 59.88 | 60.96 | 59.54 | 60.90 | 232,059 | +0.80(+1.33%) |
Dec 24, 2015 | 59.88 | 60.10 | 60.10 | 60.10 | 129,500 | -0.01(-0.02%) |
Dec 23, 2015 | 58.64 | 60.14 | 58.28 | 60.11 | 352,854 | +1.74(+2.98%) |
Dec 22, 2015 | 58.15 | 58.50 | 57.53 | 58.37 | 319,412 | +0.59(+1.02%) |
Dec 21, 2015 | 58.03 | 58.94 | 57.37 | 57.78 | 313,151 | -0.37(-0.64%) |
Dec 18, 2015 | 58.55 | 59.45 | 57.92 | 58.15 | 782,860 | -0.90(-1.52%) |
Dec 17, 2015 | 59.57 | 59.57 | 58.46 | 59.05 | 435,902 | -0.67(-1.12%) |
Dec 16, 2015 | 59.81 | 60.40 | 58.59 | 59.72 | 316,354 | -0.13(-0.22%) |
Dec 15, 2015 | 58.28 | 60.81 | 57.90 | 59.85 | 478,353 | +1.53(+2.62%) |
Dec 14, 2015 | 58.91 | 59.78 | 58.00 | 58.32 | 488,128 | -0.67(-1.14%) |
Dec 11, 2015 | 58.71 | 59.69 | 58.64 | 58.99 | 480,142 | -0.76(-1.27%) |
Dec 10, 2015 | 59.53 | 60.02 | 59.06 | 59.75 | 287,138 | +0.09(+0.15%) |
Dec 09, 2015 | 60.61 | 60.66 | 59.58 | 59.66 | 353,955 | -1.16(-1.91%) |
Dec 08, 2015 | 59.13 | 60.90 | 58.92 | 60.82 | 265,220 | +0.90(+1.50%) |
Dec 07, 2015 | 59.28 | 60.05 | 58.99 | 59.92 | 376,419 | +0.37(+0.62%) |
Dec 04, 2015 | 59.24 | 60.29 | 58.91 | 59.55 | 379,624 | +0.39(+0.66%) |
Dec 03, 2015 | 59.85 | 60.38 | 59.00 | 59.16 | 605,034 | -0.59(-0.99%) |
Dec 02, 2015 | 64.05 | 64.78 | 58.34 | 59.75 | 1,466,293 | -0.80(-1.32%) |
Dec 01, 2015 | 59.40 | 60.69 | 58.18 | 60.55 | 600,775 | +1.22(+2.06%) |
Nov 30, 2015 | 60.28 | 60.28 | 59.24 | 59.33 | 328,431 | -0.82(-1.36%) |
Nov 27, 2015 | 59.70 | 60.34 | 59.19 | 60.15 | 75,409 | +0.41(+0.69%) |
Nov 25, 2015 | 59.14 | 59.74 | 59.74 | 59.74 | 228,200 | +0.74(+1.25%) |
Nov 24, 2015 | 58.29 | 59.02 | 57.38 | 59.00 | 364,925 | +0.28(+0.48%) |
Nov 23, 2015 | 58.88 | 59.65 | 58.56 | 58.72 | 318,632 | -0.35(-0.59%) |
Nov 20, 2015 | 60.27 | 60.31 | 58.35 | 59.07 | 600,244 | -0.83(-1.39%) |
Nov 19, 2015 | 58.63 | 60.00 | 58.28 | 59.90 | 225,778 | +1.28(+2.18%) |
Nov 18, 2015 | 57.48 | 58.68 | 56.45 | 58.62 | 191,457 | +1.17(+2.04%) |
Nov 17, 2015 | 57.68 | 58.35 | 57.15 | 57.45 | 244,342 | -0.02(-0.03%) |
Nov 16, 2015 | 56.79 | 57.53 | 56.38 | 57.47 | 127,222 | +0.65(+1.14%) |
Nov 13, 2015 | 57.34 | 57.67 | 56.53 | 56.82 | 165,973 | -0.94(-1.63%) |
Nov 12, 2015 | 57.60 | 58.09 | 57.16 | 57.76 | 267,609 | -0.16(-0.28%) |
Nov 11, 2015 | 58.10 | 58.37 | 57.65 | 57.92 | 301,931 | -0.05(-0.09%) |
Nov 10, 2015 | 58.44 | 58.44 | 57.09 | 57.97 | 465,649 | -0.70(-1.19%) |
Nov 09, 2015 | 59.72 | 60.30 | 57.96 | 58.67 | 311,171 | -1.37(-2.28%) |
Nov 06, 2015 | 57.70 | 60.05 | 57.70 | 60.04 | 275,966 | +1.83(+3.14%) |
Nov 05, 2015 | 58.67 | 58.90 | 57.20 | 58.21 | 268,431 | -0.78(-1.32%) |
Nov 04, 2015 | 57.54 | 59.09 | 57.39 | 58.99 | 498,013 | +1.31(+2.27%) |
Nov 03, 2015 | 58.67 | 59.05 | 57.21 | 57.68 | 409,441 | -0.98(-1.67%) |
Nov 02, 2015 | 58.21 | 59.11 | 58.21 | 58.66 | 411,926 | +0.43(+0.74%) |
Oct 30, 2015 | 59.58 | 59.98 | 57.87 | 58.23 | 616,407 | -0.23(-0.39%) |
Oct 29, 2015 | 58.89 | 59.43 | 57.82 | 58.46 | 778,002 | -0.75(-1.27%) |
Oct 28, 2015 | 56.43 | 59.24 | 56.30 | 59.21 | 423,587 | +2.81(+4.98%) |
Oct 27, 2015 | 56.99 | 57.55 | 55.91 | 56.40 | 227,580 | -0.80(-1.40%) |
Oct 26, 2015 | 57.64 | 58.08 | 56.68 | 57.20 | 232,812 | -0.61(-1.06%) |
Oct 23, 2015 | 57.88 | 58.00 | 56.31 | 57.81 | 340,425 | +0.59(+1.03%) |
Oct 22, 2015 | 55.61 | 57.45 | 55.61 | 57.22 | 282,316 | +1.96(+3.55%) |
Oct 21, 2015 | 55.77 | 56.14 | 55.15 | 55.26 | 264,705 | -0.24(-0.43%) |
Oct 20, 2015 | 56.37 | 56.64 | 54.95 | 55.50 | 196,425 | -1.01(-1.79%) |
Oct 19, 2015 | 56.40 | 58.07 | 56.09 | 56.51 | 289,749 | -0.04(-0.07%) |
Oct 16, 2015 | 55.10 | 56.86 | 54.67 | 56.55 | 435,541 | +1.74(+3.17%) |
Oct 15, 2015 | 52.39 | 54.99 | 52.21 | 54.81 | 442,478 | +2.43(+4.64%) |
Oct 14, 2015 | 52.94 | 53.38 | 51.87 | 52.38 | 391,793 | -0.54(-1.02%) |
Oct 13, 2015 | 53.81 | 54.30 | 52.90 | 52.92 | 270,260 | -1.27(-2.34%) |
Oct 12, 2015 | 53.64 | 54.53 | 53.05 | 54.19 | 264,934 | +0.61(+1.14%) |
Oct 09, 2015 | 54.16 | 54.16 | 53.28 | 53.58 | 259,795 | -0.42(-0.78%) |
Oct 08, 2015 | 54.00 | 54.26 | 52.97 | 54.00 | 313,799 | -0.06(-0.11%) |
Oct 07, 2015 | 54.04 | 54.28 | 52.91 | 54.06 | 488,382 | +0.12(+0.22%) |
Oct 06, 2015 | 55.49 | 55.54 | 53.28 | 53.94 | 388,465 | -1.68(-3.02%) |
Oct 05, 2015 | 54.33 | 55.96 | 54.00 | 55.62 | 387,627 | +1.50(+2.77%) |
Oct 02, 2015 | 52.06 | 54.30 | 51.56 | 54.12 | 498,167 | +1.45(+2.75%) |
Oct 01, 2015 | 52.58 | 52.83 | 51.56 | 52.67 | 295,653 | +0.09(+0.17%) |
Sep 30, 2015 | 51.66 | 52.76 | 51.26 | 52.58 | 524,049 | +1.23(+2.40%) |
Sep 29, 2015 | 50.76 | 51.41 | 50.21 | 51.35 | 429,604 | +0.67(+1.32%) |
Sep 28, 2015 | 51.93 | 52.00 | 50.51 | 50.68 | 353,244 | -1.33(-2.56%) |
Sep 25, 2015 | 52.60 | 53.10 | 51.73 | 52.01 | 433,694 | -0.18(-0.34%) |
Sep 24, 2015 | 52.75 | 52.84 | 51.58 | 52.19 | 377,755 | -0.91(-1.71%) |
Sep 23, 2015 | 52.00 | 53.21 | 51.15 | 53.10 | 556,364 | +1.09(+2.10%) |
Sep 22, 2015 | 51.66 | 52.20 | 51.47 | 52.01 | 282,679 | -0.22(-0.42%) |
Sep 21, 2015 | 52.05 | 52.97 | 51.51 | 52.23 | 241,605 | +0.38(+0.73%) |
Sep 18, 2015 | 51.19 | 52.39 | 50.97 | 51.85 | 546,934 | -0.13(-0.25%) |
Sep 17, 2015 | 52.01 | 52.40 | 51.37 | 51.98 | 413,207 | -0.46(-0.88%) |
Sep 16, 2015 | 52.54 | 52.69 | 52.01 | 52.44 | 312,035 | -0.12(-0.23%) |
Sep 15, 2015 | 51.82 | 52.66 | 51.67 | 52.56 | 318,794 | +0.78(+1.51%) |
Sep 14, 2015 | 52.51 | 52.57 | 51.46 | 51.78 | 241,725 | -0.52(-0.99%) |
Sep 11, 2015 | 52.59 | 52.84 | 51.54 | 52.30 | 339,606 | -0.47(-0.89%) |
Sep 10, 2015 | 52.91 | 53.28 | 52.15 | 52.77 | 335,948 | +0.05(+0.09%) |
Sep 09, 2015 | 54.50 | 54.99 | 52.45 | 52.72 | 612,033 | -1.76(-3.23%) |
Sep 08, 2015 | 54.38 | 54.90 | 53.79 | 54.48 | 432,688 | +0.75(+1.40%) |
Sep 04, 2015 | 53.78 | 53.73 | 53.73 | 53.73 | 480,500 | -0.27(-0.50%) |
Sep 03, 2015 | 54.67 | 55.40 | 53.97 | 54.00 | 521,759 | -0.69(-1.26%) |
Sep 02, 2015 | 53.00 | 55.30 | 53.00 | 54.69 | 1,535,065 | +0.05(+0.09%) |
Sep 01, 2015 | 54.96 | 56.16 | 54.33 | 54.64 | 642,469 | -1.27(-2.27%) |
Aug 31, 2015 | 54.15 | 57.60 | 54.08 | 55.91 | 1,053,309 | +2.05(+3.81%) |
Aug 28, 2015 | 53.76 | 54.17 | 53.35 | 53.86 | 331,726 | -0.07(-0.13%) |
Aug 27, 2015 | 53.28 | 54.56 | 52.78 | 53.93 | 479,127 | +1.21(+2.30%) |
Aug 26, 2015 | 53.12 | 53.67 | 50.56 | 52.72 | 580,993 | +0.57(+1.09%) |
Aug 25, 2015 | 53.93 | 54.09 | 51.84 | 52.15 | 432,168 | -0.21(-0.40%) |
Aug 24, 2015 | 51.79 | 54.46 | 51.38 | 52.36 | 553,209 | -2.29(-4.19%) |
Aug 21, 2015 | 54.65 | 55.72 | 53.34 | 54.65 | 425,762 | -0.70(-1.26%) |
Aug 20, 2015 | 57.12 | 57.70 | 55.34 | 55.35 | 301,983 | -2.11(-3.67%) |
Aug 19, 2015 | 57.79 | 58.26 | 56.70 | 57.46 | 231,046 | -0.50(-0.86%) |
Aug 18, 2015 | 58.43 | 59.28 | 57.77 | 57.96 | 186,463 | -0.56(-0.96%) |
Aug 17, 2015 | 57.48 | 58.56 | 57.20 | 58.52 | 173,228 | +0.62(+1.07%) |
Aug 14, 2015 | 56.35 | 58.28 | 56.34 | 57.90 | 233,918 | +1.40(+2.48%) |
Aug 13, 2015 | 57.21 | 57.48 | 56.34 | 56.50 | 180,850 | -0.67(-1.17%) |
Aug 12, 2015 | 56.80 | 57.47 | 56.07 | 57.17 | 229,852 | -0.22(-0.38%) |
Aug 11, 2015 | 57.95 | 58.65 | 57.04 | 57.39 | 165,821 | -1.16(-1.98%) |
Aug 10, 2015 | 57.91 | 58.62 | 57.49 | 58.55 | 289,411 | +1.06(+1.84%) |
Aug 07, 2015 | 57.27 | 57.77 | 56.81 | 57.49 | 344,084 | -0.22(-0.38%) |
Aug 06, 2015 | 58.94 | 59.10 | 56.95 | 57.71 | 244,615 | -1.17(-1.99%) |
Aug 05, 2015 | 58.71 | 59.59 | 58.42 | 58.88 | 343,146 | +0.56(+0.96%) |
Aug 04, 2015 | 58.64 | 58.88 | 58.19 | 58.32 | 228,741 | -0.17(-0.29%) |
Aug 03, 2015 | 59.13 | 59.24 | 58.04 | 58.49 | 255,360 | -0.56(-0.95%) |
Jul 31, 2015 | 59.29 | 59.82 | 58.85 | 59.05 | 306,086 | -0.24(-0.40%) |
Jul 30, 2015 | 58.98 | 59.63 | 58.32 | 59.29 | 149,050 | -0.02(-0.03%) |
Jul 29, 2015 | 59.36 | 59.59 | 58.27 | 59.31 | 216,562 | -0.23(-0.39%) |
Jul 28, 2015 | 59.23 | 59.65 | 58.27 | 59.54 | 455,096 | +0.51(+0.86%) |
Jul 27, 2015 | 58.87 | 59.73 | 58.19 | 59.03 | 427,371 | -0.33(-0.56%) |
Jul 24, 2015 | 59.95 | 60.42 | 58.76 | 59.36 | 368,148 | -0.72(-1.20%) |
Jul 23, 2015 | 58.22 | 60.86 | 58.22 | 60.08 | 1,014,550 | +2.60(+4.52%) |
Jul 22, 2015 | 57.20 | 58.06 | 56.98 | 57.48 | 211,176 | +0.07(+0.12%) |
Jul 21, 2015 | 57.83 | 58.17 | 56.93 | 57.41 | 288,272 | -0.53(-0.91%) |
Jul 20, 2015 | 56.92 | 58.18 | 56.71 | 57.94 | 455,988 | +1.22(+2.15%) |
Jul 17, 2015 | 56.49 | 57.89 | 55.64 | 56.72 | 300,707 | +0.29(+0.51%) |
Jul 16, 2015 | 56.51 | 56.57 | 56.32 | 56.43 | 473,864 | +0.10(+0.18%) |
Jul 15, 2015 | 56.68 | 56.85 | 56.17 | 56.33 | 358,971 | -0.31(-0.55%) |
Jul 14, 2015 | 56.50 | 56.87 | 56.11 | 56.64 | 336,094 | +0.14(+0.25%) |
Jul 13, 2015 | 56.22 | 57.00 | 56.22 | 56.50 | 554,819 | +0.26(+0.46%) |
Jul 10, 2015 | 56.95 | 57.05 | 55.50 | 56.24 | 379,710 | -0.05(-0.09%) |
Jul 09, 2015 | 54.49 | 57.25 | 54.26 | 56.29 | 724,771 | +2.43(+4.51%) |
Jul 08, 2015 | 53.95 | 54.37 | 53.42 | 53.86 | 335,828 | -0.37(-0.68%) |
Jul 07, 2015 | 53.14 | 54.34 | 52.71 | 54.23 | 412,655 | +1.01(+1.90%) |
Jul 06, 2015 | 52.53 | 53.78 | 52.51 | 53.22 | 304,706 | +0.10(+0.19%) |
Jul 02, 2015 | 53.42 | 53.12 | 53.12 | 53.12 | 265,200 | -0.09(-0.17%) |
Jul 01, 2015 | 53.43 | 53.64 | 52.91 | 53.21 | 286,228 | +0.28(+0.53%) |
Jun 30, 2015 | 53.00 | 53.13 | 52.67 | 52.93 | 472,701 | +0.01(+0.02%) |
Jun 29, 2015 | 53.34 | 54.15 | 52.87 | 52.92 | 587,302 | -1.69(-3.09%) |
Jun 26, 2015 | 53.77 | 54.64 | 53.65 | 54.61 | 724,898 | +0.84(+1.56%) |
Jun 25, 2015 | 53.30 | 53.86 | 53.05 | 53.77 | 384,641 | +0.72(+1.36%) |
Jun 24, 2015 | 52.97 | 53.23 | 52.81 | 53.05 | 527,627 | -0.14(-0.26%) |
Jun 23, 2015 | 51.85 | 53.31 | 51.56 | 53.19 | 621,188 | +1.45(+2.80%) |
Jun 22, 2015 | 51.25 | 51.84 | 51.01 | 51.74 | 307,941 | +0.60(+1.17%) |
Jun 19, 2015 | 50.85 | 51.22 | 50.36 | 51.14 | 360,920 | +0.32(+0.63%) |
Jun 18, 2015 | 50.42 | 50.97 | 50.00 | 50.82 | 398,999 | +0.35(+0.69%) |
Jun 17, 2015 | 51.09 | 51.44 | 50.40 | 50.47 | 447,790 | -0.57(-1.12%) |
Jun 16, 2015 | 50.21 | 51.21 | 50.06 | 51.04 | 341,592 | +0.62(+1.23%) |
Jun 15, 2015 | 51.17 | 51.17 | 50.05 | 50.42 | 328,473 | -0.25(-0.49%) |
Jun 12, 2015 | 50.58 | 50.76 | 50.41 | 50.67 | 276,722 | -0.12(-0.24%) |
Jun 11, 2015 | 51.34 | 51.35 | 50.59 | 50.79 | 132,906 | -0.22(-0.43%) |
Jun 10, 2015 | 50.75 | 51.64 | 50.49 | 51.01 | 362,043 | +0.52(+1.03%) |
Jun 09, 2015 | 50.42 | 50.99 | 49.92 | 50.49 | 235,429 | +0.12(+0.24%) |
Jun 08, 2015 | 51.24 | 51.33 | 50.26 | 50.37 | 262,255 | -0.87(-1.70%) |
Jun 05, 2015 | 51.15 | 51.48 | 50.69 | 51.24 | 303,321 | +0.08(+0.16%) |
Jun 04, 2015 | 52.76 | 52.91 | 51.07 | 51.16 | 506,126 | -1.82(-3.44%) |
Jun 03, 2015 | 47.00 | 53.22 | 46.92 | 52.98 | 1,266,169 | +5.58(+11.77%) |
Jun 02, 2015 | 47.76 | 48.10 | 47.34 | 47.40 | 734,073 | -0.72(-1.50%) |