Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.05 | 52.30 | 51.02 | 51.22 | 637,160 | -0.80(-1.54%) |
May 27, 2016 | 51.49 | 52.02 | 52.02 | 52.02 | 334,058 | +0.59(+1.15%) |
May 26, 2016 | 51.90 | 52.33 | 51.43 | 51.43 | 244,740 | -0.20(-0.39%) |
May 25, 2016 | 51.18 | 52.34 | 50.97 | 51.63 | 439,952 | +0.71(+1.39%) |
May 24, 2016 | 49.34 | 51.13 | 49.34 | 50.92 | 498,471 | +2.06(+4.21%) |
May 23, 2016 | 49.52 | 49.52 | 48.78 | 48.86 | 262,858 | -0.85(-1.71%) |
May 20, 2016 | 49.29 | 50.07 | 49.29 | 49.71 | 313,447 | +0.71(+1.46%) |
May 19, 2016 | 49.43 | 49.95 | 48.44 | 49.00 | 473,036 | -0.77(-1.55%) |
May 18, 2016 | 49.39 | 50.74 | 49.39 | 49.77 | 321,095 | +0.10(+0.19%) |
May 17, 2016 | 49.60 | 50.82 | 49.44 | 49.67 | 641,941 | -0.27(-0.53%) |
May 16, 2016 | 48.96 | 50.09 | 48.96 | 49.94 | 383,963 | +0.99(+2.03%) |
May 13, 2016 | 49.09 | 49.93 | 48.75 | 48.95 | 285,753 | -0.37(-0.75%) |
May 12, 2016 | 49.87 | 50.31 | 48.89 | 49.32 | 420,667 | -0.27(-0.54%) |
May 11, 2016 | 49.39 | 50.06 | 49.12 | 49.59 | 509,226 | -0.09(-0.17%) |
May 10, 2016 | 48.94 | 49.69 | 48.61 | 49.67 | 386,881 | +1.06(+2.18%) |
May 09, 2016 | 48.97 | 49.27 | 48.56 | 48.62 | 335,547 | -0.59(-1.20%) |
May 06, 2016 | 48.77 | 49.40 | 48.65 | 49.21 | 345,089 | +0.33(+0.68%) |
May 05, 2016 | 49.58 | 50.30 | 48.67 | 48.87 | 429,217 | -0.31(-0.64%) |
May 04, 2016 | 50.10 | 50.66 | 49.02 | 49.19 | 516,681 | -1.51(-2.97%) |
May 03, 2016 | 49.85 | 50.90 | 48.75 | 50.69 | 736,664 | -0.08(-0.15%) |
May 02, 2016 | 51.18 | 51.18 | 50.16 | 50.77 | 446,391 | -0.05(-0.09%) |
Apr 29, 2016 | 50.83 | 51.00 | 49.97 | 50.82 | 501,301 | -0.03(-0.06%) |
Apr 28, 2016 | 51.74 | 51.87 | 50.50 | 50.85 | 867,817 | -1.46(-2.79%) |
Apr 27, 2016 | 54.35 | 54.81 | 51.47 | 52.30 | 1,782,177 | -2.51(-4.57%) |
Apr 26, 2016 | 50.89 | 55.04 | 49.83 | 54.81 | 1,996,299 | +6.75(+14.04%) |
Apr 25, 2016 | 47.58 | 48.36 | 47.04 | 48.06 | 1,005,821 | +0.17(+0.36%) |
Apr 22, 2016 | 47.26 | 48.24 | 47.05 | 47.89 | 533,042 | +0.43(+0.90%) |
Apr 21, 2016 | 48.00 | 48.34 | 46.92 | 47.46 | 443,838 | -0.22(-0.46%) |
Apr 20, 2016 | 47.29 | 48.03 | 46.93 | 47.68 | 315,281 | +0.31(+0.66%) |
Apr 19, 2016 | 46.98 | 47.91 | 46.80 | 47.37 | 403,712 | +0.66(+1.41%) |
Apr 18, 2016 | 46.37 | 47.18 | 46.12 | 46.71 | 261,477 | +0.29(+0.62%) |
Apr 15, 2016 | 46.18 | 46.47 | 45.84 | 46.42 | 265,243 | +0.10(+0.23%) |
Apr 14, 2016 | 46.15 | 46.57 | 45.37 | 46.32 | 479,693 | +0.64(+1.40%) |
Apr 13, 2016 | 44.54 | 46.02 | 44.54 | 45.68 | 538,481 | +1.53(+3.45%) |
Apr 12, 2016 | 44.22 | 44.88 | 43.98 | 44.15 | 436,172 | +0.17(+0.39%) |
Apr 11, 2016 | 44.21 | 44.66 | 43.95 | 43.98 | 493,991 | +0.20(+0.46%) |
Apr 08, 2016 | 44.18 | 44.47 | 43.49 | 43.78 | 308,873 | +0.15(+0.35%) |
Apr 07, 2016 | 44.32 | 44.82 | 43.19 | 43.63 | 480,083 | -0.79(-1.78%) |
Apr 06, 2016 | 43.89 | 44.57 | 43.28 | 44.42 | 523,535 | +0.48(+1.08%) |
Apr 05, 2016 | 43.71 | 44.47 | 43.40 | 43.94 | 739,700 | -0.51(-1.16%) |
Apr 04, 2016 | 46.47 | 46.73 | 43.98 | 44.46 | 640,491 | -2.16(-4.64%) |
Apr 01, 2016 | 48.62 | 48.62 | 46.42 | 46.62 | 1,034,361 | -2.49(-5.07%) |
Mar 31, 2016 | 48.53 | 49.38 | 48.53 | 49.11 | 352,092 | +0.04(+0.08%) |
Mar 30, 2016 | 49.37 | 49.51 | 48.82 | 49.07 | 363,195 | +0.02(+0.04%) |
Mar 29, 2016 | 47.63 | 49.23 | 47.29 | 49.05 | 375,542 | +1.15(+2.41%) |
Mar 28, 2016 | 47.90 | 48.25 | 47.35 | 47.90 | 260,933 | +0.05(+0.10%) |
Mar 24, 2016 | 47.16 | 47.85 | 47.85 | 47.85 | 224,873 | +0.23(+0.48%) |
Mar 23, 2016 | 48.71 | 48.80 | 47.53 | 47.62 | 456,634 | -1.35(-2.76%) |
Mar 22, 2016 | 48.12 | 49.73 | 47.64 | 48.98 | 483,713 | +0.35(+0.73%) |
Mar 21, 2016 | 49.04 | 49.10 | 47.75 | 48.62 | 312,485 | -0.48(-0.97%) |
Mar 18, 2016 | 49.02 | 49.33 | 48.19 | 49.10 | 706,483 | +0.51(+1.04%) |
Mar 17, 2016 | 47.96 | 48.84 | 47.30 | 48.60 | 536,038 | +0.62(+1.29%) |
Mar 16, 2016 | 46.45 | 48.06 | 46.33 | 47.98 | 477,313 | +1.56(+3.37%) |
Mar 15, 2016 | 46.00 | 46.65 | 45.85 | 46.41 | 438,927 | -0.31(-0.65%) |
Mar 14, 2016 | 46.17 | 46.94 | 45.89 | 46.72 | 488,458 | +0.09(+0.18%) |
Mar 11, 2016 | 45.23 | 46.71 | 45.14 | 46.63 | 594,307 | +1.85(+4.13%) |
Mar 10, 2016 | 45.40 | 45.90 | 44.03 | 44.78 | 340,802 | -0.57(-1.26%) |
Mar 09, 2016 | 44.73 | 45.36 | 44.44 | 45.35 | 427,765 | +0.82(+1.84%) |
Mar 08, 2016 | 45.28 | 45.52 | 44.32 | 44.53 | 471,217 | -1.35(-2.95%) |
Mar 07, 2016 | 45.10 | 46.24 | 44.95 | 45.89 | 488,676 | +0.51(+1.11%) |
Mar 04, 2016 | 46.14 | 46.30 | 44.29 | 45.38 | 650,567 | -0.58(-1.27%) |
Mar 03, 2016 | 45.17 | 46.06 | 44.89 | 45.96 | 450,181 | +0.85(+1.88%) |
Mar 02, 2016 | 45.32 | 45.95 | 44.73 | 45.12 | 471,078 | -0.18(-0.40%) |
Mar 01, 2016 | 44.19 | 45.45 | 43.93 | 45.30 | 671,558 | +1.90(+4.37%) |
Feb 29, 2016 | 43.83 | 44.60 | 43.16 | 43.40 | 778,104 | -0.22(-0.50%) |
Feb 26, 2016 | 43.62 | 43.74 | 43.09 | 43.62 | 338,412 | +0.36(+0.84%) |
Feb 25, 2016 | 42.58 | 43.32 | 42.34 | 43.26 | 358,751 | +0.68(+1.59%) |
Feb 24, 2016 | 41.30 | 42.67 | 40.81 | 42.58 | 911,973 | +0.52(+1.25%) |
Feb 23, 2016 | 43.06 | 43.55 | 42.04 | 42.06 | 640,800 | -1.36(-3.14%) |
Feb 22, 2016 | 43.09 | 43.68 | 42.79 | 43.42 | 547,844 | +0.96(+2.27%) |
Feb 19, 2016 | 42.66 | 42.96 | 41.95 | 42.46 | 682,480 | -0.52(-1.22%) |
Feb 18, 2016 | 43.60 | 44.16 | 42.50 | 42.98 | 553,143 | -0.51(-1.18%) |
Feb 17, 2016 | 43.17 | 44.68 | 42.91 | 43.50 | 827,928 | +0.85(+1.99%) |
Feb 16, 2016 | 41.31 | 43.02 | 41.11 | 42.65 | 889,448 | +1.73(+4.22%) |
Feb 12, 2016 | 40.49 | 40.92 | 40.92 | 40.92 | 1,100,452 | +1.33(+3.35%) |
Feb 11, 2016 | 39.44 | 42.63 | 39.09 | 39.60 | 1,478,104 | +0.17(+0.44%) |
Feb 10, 2016 | 38.77 | 41.34 | 38.57 | 39.42 | 1,267,691 | +1.14(+2.99%) |
Feb 09, 2016 | 34.69 | 39.01 | 34.47 | 38.28 | 2,113,438 | +4.35(+12.81%) |
Feb 08, 2016 | 34.32 | 34.55 | 32.85 | 33.93 | 787,597 | -1.06(-3.02%) |
Feb 05, 2016 | 35.16 | 36.22 | 34.90 | 34.99 | 711,795 | -0.51(-1.42%) |
Feb 04, 2016 | 34.49 | 35.61 | 34.22 | 35.50 | 700,156 | +0.92(+2.65%) |
Feb 03, 2016 | 35.28 | 35.28 | 33.29 | 34.58 | 525,603 | -0.17(-0.49%) |
Feb 02, 2016 | 35.84 | 36.20 | 34.63 | 34.75 | 934,196 | -1.48(-4.08%) |
Feb 01, 2016 | 36.22 | 36.35 | 35.40 | 36.23 | 1,070,741 | -0.20(-0.55%) |
Jan 29, 2016 | 35.55 | 36.44 | 35.11 | 36.43 | 1,004,635 | +1.01(+2.85%) |
Jan 28, 2016 | 35.92 | 35.98 | 34.90 | 35.42 | 710,582 | +0.01(+0.03%) |
Jan 27, 2016 | 35.51 | 36.27 | 35.18 | 35.41 | 606,485 | -0.28(-0.77%) |
Jan 26, 2016 | 35.22 | 35.73 | 34.97 | 35.69 | 861,140 | +0.99(+2.86%) |
Jan 25, 2016 | 35.83 | 36.06 | 34.53 | 34.70 | 605,578 | -1.47(-4.06%) |
Jan 22, 2016 | 36.99 | 37.53 | 35.74 | 36.16 | 682,841 | +0.30(+0.82%) |
Jan 21, 2016 | 36.12 | 36.73 | 35.53 | 35.87 | 907,923 | +0.07(+0.19%) |
Jan 20, 2016 | 35.91 | 36.47 | 34.78 | 35.80 | 1,450,317 | -0.71(-1.93%) |
Jan 19, 2016 | 36.93 | 36.98 | 35.98 | 36.51 | 949,209 | -0.05(-0.13%) |
Jan 15, 2016 | 35.26 | 36.55 | 36.55 | 36.55 | 1,238,271 | -0.04(-0.10%) |
Jan 14, 2016 | 36.49 | 37.07 | 34.30 | 36.59 | 1,384,690 | +0.22(+0.60%) |
Jan 13, 2016 | 39.45 | 40.60 | 36.21 | 36.37 | 1,223,698 | -3.08(-7.81%) |
Jan 12, 2016 | 40.20 | 40.34 | 38.37 | 39.45 | 938,702 | -0.04(-0.10%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.76 | 39.49 | 844,036 | +0.18(+0.46%) |
Jan 08, 2016 | 40.40 | 40.87 | 39.21 | 39.31 | 762,999 | -0.32(-0.82%) |
Jan 07, 2016 | 40.04 | 40.94 | 39.17 | 39.63 | 556,189 | -1.64(-3.97%) |
Jan 06, 2016 | 42.41 | 42.63 | 41.05 | 41.27 | 568,647 | -1.96(-4.54%) |
Jan 05, 2016 | 43.83 | 44.03 | 42.70 | 43.24 | 770,637 | -0.12(-0.29%) |
Jan 04, 2016 | 43.13 | 44.00 | 42.55 | 43.36 | 707,789 | -0.41(-0.94%) |
Dec 31, 2015 | 44.23 | 43.77 | 43.77 | 43.77 | 518,236 | -0.65(-1.46%) |
Dec 30, 2015 | 44.59 | 45.28 | 44.39 | 44.42 | 529,622 | -0.56(-1.25%) |
Dec 29, 2015 | 44.74 | 45.30 | 44.43 | 44.98 | 490,739 | +0.31(+0.70%) |
Dec 28, 2015 | 44.31 | 44.74 | 43.90 | 44.67 | 626,674 | +0.21(+0.47%) |
Dec 24, 2015 | 45.23 | 44.46 | 44.46 | 44.46 | 272,490 | -0.75(-1.67%) |
Dec 23, 2015 | 44.33 | 45.36 | 44.28 | 45.21 | 535,304 | +1.15(+2.62%) |
Dec 22, 2015 | 43.42 | 44.31 | 43.05 | 44.06 | 451,622 | +0.74(+1.72%) |
Dec 21, 2015 | 43.09 | 43.62 | 42.71 | 43.31 | 450,236 | +0.70(+1.63%) |
Dec 18, 2015 | 43.12 | 43.30 | 42.09 | 42.62 | 1,899,160 | -0.89(-2.04%) |
Dec 17, 2015 | 46.03 | 46.04 | 43.48 | 43.50 | 763,157 | -2.51(-5.45%) |
Dec 16, 2015 | 45.32 | 46.08 | 44.83 | 46.01 | 488,647 | +1.10(+2.44%) |
Dec 15, 2015 | 43.93 | 45.21 | 43.82 | 44.92 | 761,176 | +0.22(+0.49%) |
Dec 14, 2015 | 45.05 | 45.40 | 44.11 | 44.70 | 551,412 | -0.46(-1.01%) |
Dec 11, 2015 | 46.62 | 46.86 | 44.94 | 45.15 | 578,158 | -2.29(-4.82%) |
Dec 10, 2015 | 47.86 | 48.21 | 47.35 | 47.44 | 254,591 | -0.42(-0.88%) |
Dec 09, 2015 | 48.08 | 49.13 | 47.19 | 47.86 | 373,745 | -0.17(-0.36%) |
Dec 08, 2015 | 48.95 | 48.95 | 47.99 | 48.03 | 445,303 | -1.44(-2.91%) |
Dec 07, 2015 | 50.09 | 50.09 | 49.21 | 49.47 | 584,505 | -0.76(-1.52%) |
Dec 04, 2015 | 49.61 | 50.36 | 49.36 | 50.24 | 323,874 | +0.65(+1.31%) |
Dec 03, 2015 | 50.77 | 51.01 | 49.05 | 49.59 | 505,985 | -1.15(-2.27%) |
Dec 02, 2015 | 51.63 | 51.78 | 50.61 | 50.74 | 351,240 | -0.87(-1.68%) |
Dec 01, 2015 | 51.69 | 52.01 | 51.23 | 51.61 | 511,564 | +0.24(+0.46%) |
Nov 30, 2015 | 51.15 | 51.74 | 50.75 | 51.37 | 426,905 | +0.59(+1.16%) |
Nov 27, 2015 | 51.05 | 51.37 | 50.72 | 50.78 | 241,966 | -0.30(-0.58%) |
Nov 25, 2015 | 50.81 | 51.08 | 51.08 | 51.08 | 305,949 | +0.02(+0.04%) |
Nov 24, 2015 | 50.68 | 51.36 | 50.20 | 51.06 | 454,388 | -0.07(-0.13%) |
Nov 23, 2015 | 50.88 | 51.81 | 50.88 | 51.12 | 280,109 | +0.05(+0.09%) |
Nov 20, 2015 | 51.22 | 51.78 | 50.87 | 51.08 | 565,227 | +0.21(+0.41%) |
Nov 19, 2015 | 51.18 | 51.29 | 50.75 | 50.87 | 404,736 | -0.29(-0.56%) |
Nov 18, 2015 | 49.86 | 51.17 | 49.74 | 51.15 | 343,324 | +1.45(+2.92%) |
Nov 17, 2015 | 49.67 | 49.92 | 49.35 | 49.70 | 629,111 | +0.00(+0.00%) |
Nov 16, 2015 | 48.84 | 49.79 | 48.79 | 49.70 | 387,346 | +0.88(+1.80%) |
Nov 13, 2015 | 49.97 | 50.33 | 48.78 | 48.83 | 401,779 | -1.18(-2.36%) |
Nov 12, 2015 | 51.11 | 51.53 | 49.92 | 50.01 | 529,852 | -1.62(-3.14%) |
Nov 11, 2015 | 51.68 | 51.90 | 51.30 | 51.63 | 349,518 | +0.05(+0.09%) |
Nov 10, 2015 | 51.70 | 52.21 | 51.36 | 51.58 | 487,878 | -0.14(-0.28%) |
Nov 09, 2015 | 52.20 | 52.55 | 51.28 | 51.72 | 344,351 | -0.32(-0.62%) |
Nov 06, 2015 | 51.96 | 52.72 | 51.74 | 52.05 | 700,673 | -0.13(-0.26%) |
Nov 05, 2015 | 52.34 | 53.11 | 51.76 | 52.18 | 862,492 | -0.36(-0.69%) |
Nov 04, 2015 | 52.90 | 53.23 | 52.36 | 52.54 | 637,156 | -0.56(-1.06%) |
Nov 03, 2015 | 54.04 | 54.35 | 53.10 | 53.11 | 805,717 | -1.05(-1.94%) |
Nov 02, 2015 | 53.71 | 54.52 | 53.70 | 54.15 | 424,973 | +0.20(+0.37%) |
Oct 30, 2015 | 53.12 | 54.48 | 52.61 | 53.95 | 516,929 | +0.93(+1.76%) |
Oct 29, 2015 | 53.57 | 54.10 | 52.44 | 53.02 | 666,425 | -1.09(-2.01%) |
Oct 28, 2015 | 51.78 | 54.52 | 51.78 | 54.11 | 955,782 | +2.50(+4.84%) |
Oct 27, 2015 | 52.48 | 52.48 | 51.29 | 51.61 | 688,967 | -1.15(-2.19%) |
Oct 26, 2015 | 52.42 | 52.99 | 51.57 | 52.76 | 832,097 | +0.59(+1.13%) |
Oct 23, 2015 | 47.93 | 53.32 | 47.42 | 52.17 | 2,075,317 | +6.04(+13.10%) |
Oct 22, 2015 | 45.75 | 46.67 | 45.37 | 46.13 | 857,320 | +0.23(+0.50%) |
Oct 21, 2015 | 47.01 | 47.10 | 45.86 | 45.90 | 562,631 | -0.67(-1.43%) |
Oct 20, 2015 | 45.86 | 47.10 | 45.80 | 46.57 | 599,888 | +0.74(+1.62%) |
Oct 19, 2015 | 45.17 | 46.04 | 44.71 | 45.82 | 563,785 | +0.28(+0.61%) |
Oct 16, 2015 | 45.82 | 45.96 | 44.89 | 45.55 | 554,411 | -0.34(-0.75%) |
Oct 15, 2015 | 46.10 | 46.38 | 44.88 | 45.89 | 586,982 | -0.01(-0.02%) |
Oct 14, 2015 | 46.08 | 46.71 | 45.75 | 45.90 | 665,419 | -0.35(-0.76%) |
Oct 13, 2015 | 47.51 | 47.87 | 46.25 | 46.25 | 689,362 | -1.53(-3.19%) |
Oct 12, 2015 | 47.36 | 47.83 | 47.11 | 47.78 | 431,606 | +0.30(+0.62%) |
Oct 09, 2015 | 47.54 | 47.84 | 46.99 | 47.48 | 556,849 | +0.36(+0.77%) |
Oct 08, 2015 | 46.41 | 47.39 | 46.32 | 47.12 | 551,013 | +0.41(+0.88%) |
Oct 07, 2015 | 45.90 | 47.09 | 45.56 | 46.71 | 737,244 | +1.04(+2.28%) |
Oct 06, 2015 | 45.69 | 46.11 | 45.46 | 45.67 | 435,130 | +0.05(+0.10%) |
Oct 05, 2015 | 44.33 | 45.96 | 44.19 | 45.62 | 648,691 | +1.66(+3.77%) |
Oct 02, 2015 | 42.82 | 44.07 | 42.73 | 43.96 | 885,927 | +0.77(+1.79%) |
Oct 01, 2015 | 42.71 | 43.46 | 42.30 | 43.19 | 912,604 | +0.51(+1.18%) |
Sep 30, 2015 | 42.20 | 42.81 | 41.97 | 42.68 | 587,767 | +1.21(+2.92%) |
Sep 29, 2015 | 40.98 | 41.52 | 40.57 | 41.47 | 605,972 | +0.75(+1.85%) |
Sep 28, 2015 | 40.93 | 41.58 | 40.57 | 40.72 | 681,998 | -0.70(-1.68%) |
Sep 25, 2015 | 40.73 | 41.57 | 40.65 | 41.42 | 1,157,489 | +1.14(+2.84%) |
Sep 24, 2015 | 40.34 | 40.50 | 37.31 | 40.27 | 2,490,222 | -0.60(-1.47%) |
Sep 23, 2015 | 41.32 | 41.32 | 40.39 | 40.87 | 662,805 | -0.39(-0.95%) |
Sep 22, 2015 | 43.01 | 43.01 | 39.86 | 41.26 | 2,645,992 | -2.77(-6.30%) |
Sep 21, 2015 | 44.42 | 44.85 | 43.59 | 44.04 | 1,033,167 | -0.88(-1.95%) |
Sep 18, 2015 | 45.71 | 46.07 | 44.80 | 44.92 | 646,344 | -1.60(-3.44%) |
Sep 17, 2015 | 46.34 | 47.36 | 46.21 | 46.52 | 586,108 | -0.10(-0.22%) |
Sep 16, 2015 | 45.16 | 46.90 | 45.15 | 46.62 | 551,395 | +1.40(+3.10%) |
Sep 15, 2015 | 44.24 | 45.42 | 44.17 | 45.22 | 364,212 | +0.99(+2.24%) |
Sep 14, 2015 | 44.57 | 44.76 | 44.12 | 44.23 | 517,252 | -0.31(-0.71%) |
Sep 11, 2015 | 44.04 | 45.17 | 43.75 | 44.54 | 350,742 | -0.05(-0.11%) |
Sep 10, 2015 | 44.24 | 44.96 | 44.12 | 44.59 | 378,607 | +0.17(+0.39%) |
Sep 09, 2015 | 45.18 | 45.77 | 44.35 | 44.42 | 396,180 | -0.39(-0.87%) |
Sep 08, 2015 | 44.46 | 44.94 | 44.13 | 44.81 | 470,935 | +1.10(+2.51%) |
Sep 04, 2015 | 43.71 | 43.71 | 43.71 | 43.71 | 543,828 | -0.74(-1.67%) |
Sep 03, 2015 | 44.10 | 45.44 | 43.97 | 44.46 | 596,333 | +0.64(+1.46%) |
Sep 02, 2015 | 43.75 | 44.12 | 43.04 | 43.82 | 384,329 | +0.55(+1.28%) |
Sep 01, 2015 | 43.99 | 44.66 | 43.02 | 43.27 | 597,859 | -1.59(-3.55%) |
Aug 31, 2015 | 44.69 | 45.54 | 44.58 | 44.86 | 460,455 | -0.10(-0.23%) |
Aug 28, 2015 | 43.71 | 45.05 | 43.45 | 44.96 | 523,388 | +1.25(+2.86%) |
Aug 27, 2015 | 43.57 | 44.45 | 42.93 | 43.71 | 1,024,101 | +0.53(+1.24%) |
Aug 26, 2015 | 43.19 | 43.37 | 42.10 | 43.18 | 716,926 | +0.97(+2.30%) |
Aug 25, 2015 | 44.12 | 44.25 | 42.21 | 42.21 | 949,495 | -0.48(-1.12%) |
Aug 24, 2015 | 42.17 | 44.19 | 41.25 | 42.68 | 982,367 | -2.04(-4.56%) |
Aug 21, 2015 | 45.36 | 46.47 | 44.73 | 44.73 | 729,870 | -1.97(-4.23%) |
Aug 20, 2015 | 47.35 | 47.59 | 46.68 | 46.70 | 605,899 | -1.13(-2.35%) |
Aug 19, 2015 | 47.81 | 48.19 | 47.35 | 47.82 | 424,792 | -0.44(-0.91%) |
Aug 18, 2015 | 48.60 | 49.01 | 48.07 | 48.26 | 296,452 | -0.19(-0.39%) |
Aug 17, 2015 | 47.98 | 48.57 | 47.72 | 48.45 | 315,153 | +0.17(+0.36%) |
Aug 14, 2015 | 47.65 | 48.42 | 47.59 | 48.28 | 576,278 | +0.73(+1.54%) |
Aug 13, 2015 | 47.70 | 48.00 | 47.52 | 47.55 | 381,671 | +0.00(+0.00%) |
Aug 12, 2015 | 47.96 | 48.04 | 47.02 | 47.55 | 682,212 | -0.23(-0.48%) |
Aug 11, 2015 | 48.46 | 48.59 | 47.43 | 47.78 | 765,338 | -1.37(-2.79%) |
Aug 10, 2015 | 47.84 | 49.15 | 47.51 | 49.15 | 568,037 | +1.70(+3.58%) |
Aug 07, 2015 | 46.95 | 48.05 | 46.94 | 47.45 | 868,878 | +0.28(+0.59%) |
Aug 06, 2015 | 47.68 | 47.83 | 47.00 | 47.18 | 890,528 | -0.31(-0.66%) |
Aug 05, 2015 | 47.53 | 48.02 | 47.25 | 47.49 | 518,832 | +0.39(+0.83%) |
Aug 04, 2015 | 47.49 | 48.18 | 46.98 | 47.10 | 573,899 | -0.46(-0.96%) |
Aug 03, 2015 | 47.56 | 47.72 | 46.95 | 47.56 | 518,600 | +0.07(+0.14%) |
Jul 31, 2015 | 48.15 | 48.15 | 47.15 | 47.49 | 567,057 | -0.31(-0.64%) |
Jul 30, 2015 | 47.42 | 47.82 | 47.22 | 47.80 | 649,402 | +0.01(+0.02%) |
Jul 29, 2015 | 47.19 | 47.92 | 47.00 | 47.79 | 788,690 | +0.62(+1.31%) |
Jul 28, 2015 | 47.26 | 47.33 | 46.26 | 47.17 | 849,489 | +0.65(+1.39%) |
Jul 27, 2015 | 46.45 | 47.32 | 46.01 | 46.52 | 1,032,487 | -0.03(-0.06%) |
Jul 24, 2015 | 48.62 | 48.62 | 46.36 | 46.55 | 1,534,545 | -0.44(-0.93%) |
Jul 23, 2015 | 47.53 | 47.72 | 46.88 | 46.98 | 825,997 | -0.11(-0.24%) |
Jul 22, 2015 | 47.67 | 47.68 | 46.99 | 47.10 | 700,717 | -0.68(-1.42%) |
Jul 21, 2015 | 47.90 | 48.19 | 47.64 | 47.78 | 600,510 | -0.10(-0.20%) |
Jul 20, 2015 | 48.05 | 48.37 | 47.54 | 47.87 | 865,165 | -0.20(-0.42%) |
Jul 17, 2015 | 47.80 | 48.82 | 47.19 | 48.07 | 1,239,763 | +0.15(+0.32%) |
Jul 16, 2015 | 50.72 | 51.08 | 47.73 | 47.92 | 1,653,708 | -2.76(-5.44%) |
Jul 15, 2015 | 51.56 | 51.62 | 50.65 | 50.67 | 504,807 | -0.90(-1.74%) |
Jul 14, 2015 | 51.50 | 51.93 | 51.35 | 51.57 | 453,478 | -0.05(-0.09%) |
Jul 13, 2015 | 51.08 | 51.76 | 50.87 | 51.62 | 741,556 | +0.97(+1.92%) |
Jul 10, 2015 | 50.53 | 50.78 | 50.23 | 50.65 | 466,692 | +0.66(+1.32%) |
Jul 09, 2015 | 50.81 | 50.89 | 49.82 | 49.99 | 979,284 | +0.31(+0.63%) |
Jul 08, 2015 | 51.69 | 52.20 | 49.41 | 49.67 | 1,376,731 | -2.84(-5.41%) |
Jul 07, 2015 | 53.40 | 53.44 | 51.73 | 52.51 | 1,040,755 | -0.88(-1.64%) |
Jul 06, 2015 | 53.51 | 54.15 | 53.32 | 53.39 | 406,526 | -0.87(-1.60%) |
Jul 02, 2015 | 54.46 | 54.26 | 54.26 | 54.26 | 473,135 | -0.14(-0.26%) |
Jul 01, 2015 | 55.10 | 55.49 | 54.29 | 54.40 | 761,030 | -0.36(-0.66%) |
Jun 30, 2015 | 55.30 | 55.30 | 54.39 | 54.76 | 340,115 | +0.03(+0.05%) |
Jun 29, 2015 | 56.93 | 56.93 | 54.68 | 54.74 | 782,662 | -2.63(-4.59%) |
Jun 26, 2015 | 57.82 | 57.92 | 57.24 | 57.37 | 461,433 | -0.27(-0.46%) |
Jun 25, 2015 | 58.14 | 58.27 | 57.52 | 57.63 | 285,301 | -0.25(-0.43%) |
Jun 24, 2015 | 58.62 | 58.79 | 57.79 | 57.88 | 288,670 | -0.78(-1.33%) |
Jun 23, 2015 | 58.51 | 58.85 | 58.23 | 58.66 | 355,803 | +0.34(+0.59%) |
Jun 22, 2015 | 58.27 | 58.54 | 58.12 | 58.32 | 314,687 | +0.31(+0.53%) |
Jun 19, 2015 | 57.99 | 58.35 | 57.52 | 58.02 | 476,009 | -0.05(-0.08%) |
Jun 18, 2015 | 57.54 | 58.13 | 57.07 | 58.06 | 477,784 | +0.76(+1.33%) |
Jun 17, 2015 | 57.42 | 57.89 | 56.96 | 57.30 | 489,287 | -0.06(-0.10%) |
Jun 16, 2015 | 57.16 | 57.55 | 56.88 | 57.36 | 489,257 | +0.15(+0.27%) |
Jun 15, 2015 | 56.44 | 58.72 | 55.70 | 57.21 | 848,215 | +0.13(+0.23%) |
Jun 12, 2015 | 57.08 | 57.38 | 56.80 | 57.07 | 249,923 | -0.35(-0.61%) |
Jun 11, 2015 | 57.50 | 57.77 | 57.21 | 57.42 | 208,309 | -0.12(-0.22%) |
Jun 10, 2015 | 57.60 | 58.11 | 57.10 | 57.55 | 469,432 | +0.54(+0.95%) |
Jun 09, 2015 | 57.46 | 58.03 | 56.77 | 57.01 | 430,504 | -0.49(-0.85%) |
Jun 08, 2015 | 57.64 | 58.06 | 57.45 | 57.49 | 575,517 | -0.36(-0.63%) |
Jun 05, 2015 | 58.01 | 58.01 | 57.17 | 57.85 | 508,174 | -0.05(-0.08%) |
Jun 04, 2015 | 57.80 | 58.45 | 57.48 | 57.90 | 834,137 | -0.35(-0.61%) |
Jun 03, 2015 | 57.39 | 58.35 | 56.95 | 58.25 | 570,443 | +1.02(+1.78%) |
Jun 02, 2015 | 56.06 | 57.64 | 55.94 | 57.23 | 531,016 | +0.82(+1.45%) |