Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.45 | 51.60 | 49.49 | 51.58 | 310,152 | +1.36(+2.70%) |
Jun 29, 2016 | 48.89 | 50.28 | 48.37 | 50.22 | 324,547 | +2.09(+4.34%) |
Jun 28, 2016 | 47.73 | 48.25 | 46.80 | 48.13 | 282,389 | +1.42(+3.05%) |
Jun 27, 2016 | 48.39 | 48.49 | 46.13 | 46.71 | 481,142 | -2.19(-4.48%) |
Jun 24, 2016 | 48.69 | 49.56 | 48.09 | 48.89 | 585,939 | -2.73(-5.29%) |
Jun 23, 2016 | 50.65 | 51.65 | 50.45 | 51.62 | 196,021 | +1.81(+3.63%) |
Jun 22, 2016 | 49.96 | 50.69 | 49.77 | 49.81 | 186,318 | +0.12(+0.25%) |
Jun 21, 2016 | 49.93 | 49.93 | 48.82 | 49.69 | 162,021 | +0.12(+0.25%) |
Jun 20, 2016 | 49.87 | 50.53 | 49.44 | 49.57 | 233,468 | +0.61(+1.24%) |
Jun 17, 2016 | 48.53 | 49.39 | 48.49 | 48.96 | 519,829 | +0.72(+1.48%) |
Jun 16, 2016 | 48.33 | 48.37 | 47.48 | 48.24 | 454,976 | -0.37(-0.76%) |
Jun 15, 2016 | 49.04 | 49.62 | 48.51 | 48.61 | 322,006 | -0.06(-0.12%) |
Jun 14, 2016 | 49.31 | 49.68 | 48.28 | 48.67 | 326,784 | -0.82(-1.66%) |
Jun 13, 2016 | 49.72 | 50.56 | 49.30 | 49.49 | 326,224 | -0.61(-1.21%) |
Jun 10, 2016 | 50.64 | 51.01 | 49.92 | 50.10 | 339,430 | -1.36(-2.64%) |
Jun 09, 2016 | 51.86 | 51.99 | 50.79 | 51.46 | 537,630 | -0.81(-1.56%) |
Jun 08, 2016 | 52.52 | 52.84 | 52.20 | 52.27 | 397,030 | -0.27(-0.52%) |
Jun 07, 2016 | 53.04 | 53.17 | 52.50 | 52.55 | 221,234 | -0.63(-1.18%) |
Jun 06, 2016 | 52.55 | 53.58 | 52.40 | 53.17 | 529,768 | +0.82(+1.57%) |
Jun 03, 2016 | 51.90 | 52.47 | 50.51 | 52.35 | 301,248 | -0.02(-0.05%) |
Jun 02, 2016 | 52.15 | 52.55 | 51.85 | 52.37 | 174,333 | +0.07(+0.13%) |
Jun 01, 2016 | 52.02 | 52.42 | 51.39 | 52.31 | 419,877 | -0.12(-0.24%) |
May 31, 2016 | 52.27 | 52.98 | 49.97 | 52.43 | 339,197 | +0.16(+0.30%) |
May 27, 2016 | 51.70 | 52.27 | 52.27 | 52.27 | 218,826 | +0.58(+1.13%) |
May 26, 2016 | 52.15 | 52.31 | 51.47 | 51.69 | 231,699 | -0.45(-0.87%) |
May 25, 2016 | 51.67 | 52.54 | 51.51 | 52.14 | 269,185 | +0.90(+1.75%) |
May 24, 2016 | 50.57 | 51.51 | 49.83 | 51.25 | 190,447 | +1.20(+2.40%) |
May 23, 2016 | 49.94 | 50.65 | 48.98 | 50.05 | 164,026 | +0.00(+0.00%) |
May 20, 2016 | 49.45 | 50.42 | 49.45 | 50.05 | 133,947 | +0.67(+1.37%) |
May 19, 2016 | 49.78 | 50.69 | 48.68 | 49.37 | 206,755 | -0.78(-1.56%) |
May 18, 2016 | 48.44 | 50.42 | 48.44 | 50.15 | 296,794 | +1.72(+3.55%) |
May 17, 2016 | 48.08 | 49.34 | 47.64 | 48.43 | 240,759 | +0.14(+0.29%) |
May 16, 2016 | 47.47 | 48.63 | 47.19 | 48.29 | 181,173 | +0.94(+1.98%) |
May 13, 2016 | 48.33 | 48.72 | 46.81 | 47.36 | 223,601 | -1.08(-2.22%) |
May 12, 2016 | 48.88 | 49.26 | 47.73 | 48.43 | 282,937 | -0.02(-0.03%) |
May 11, 2016 | 48.33 | 49.03 | 48.01 | 48.45 | 215,985 | +0.05(+0.10%) |
May 10, 2016 | 47.45 | 48.44 | 47.13 | 48.40 | 227,372 | +1.38(+2.94%) |
May 09, 2016 | 47.74 | 48.13 | 46.56 | 47.02 | 351,685 | +0.10(+0.21%) |
May 06, 2016 | 46.46 | 46.99 | 46.22 | 46.92 | 292,378 | +0.00(+0.00%) |
May 05, 2016 | 47.00 | 47.26 | 46.13 | 46.92 | 312,010 | +0.20(+0.42%) |
May 04, 2016 | 47.43 | 47.98 | 45.98 | 46.73 | 317,121 | -1.07(-2.24%) |
May 03, 2016 | 48.24 | 48.78 | 47.29 | 47.80 | 276,613 | -1.04(-2.12%) |
May 02, 2016 | 49.09 | 49.13 | 48.24 | 48.83 | 215,346 | -0.31(-0.63%) |
Apr 29, 2016 | 48.47 | 49.58 | 48.22 | 49.14 | 451,151 | +0.36(+0.74%) |
Apr 28, 2016 | 47.92 | 50.11 | 47.66 | 48.78 | 393,268 | -0.94(-1.89%) |
Apr 27, 2016 | 47.93 | 50.94 | 47.19 | 49.72 | 512,398 | -0.71(-1.41%) |
Apr 26, 2016 | 49.58 | 50.75 | 49.00 | 50.43 | 438,077 | +1.09(+2.22%) |
Apr 25, 2016 | 50.20 | 50.20 | 49.09 | 49.34 | 253,935 | -0.87(-1.74%) |
Apr 22, 2016 | 49.11 | 50.28 | 48.62 | 50.21 | 366,138 | +0.92(+1.87%) |
Apr 21, 2016 | 49.51 | 49.80 | 49.10 | 49.29 | 377,645 | -0.13(-0.26%) |
Apr 20, 2016 | 48.38 | 49.53 | 47.70 | 49.42 | 526,101 | +1.09(+2.26%) |
Apr 19, 2016 | 46.87 | 48.42 | 46.33 | 48.33 | 410,709 | +1.55(+3.32%) |
Apr 18, 2016 | 45.70 | 46.99 | 45.09 | 46.77 | 278,462 | +0.59(+1.27%) |
Apr 15, 2016 | 46.73 | 47.32 | 46.04 | 46.19 | 258,625 | -0.48(-1.03%) |
Apr 14, 2016 | 46.11 | 47.26 | 45.87 | 46.67 | 295,720 | +0.19(+0.40%) |
Apr 13, 2016 | 44.38 | 46.50 | 44.25 | 46.48 | 523,321 | +2.65(+6.04%) |
Apr 12, 2016 | 42.81 | 44.17 | 42.33 | 43.84 | 712,402 | +1.24(+2.91%) |
Apr 11, 2016 | 42.81 | 43.61 | 42.35 | 42.59 | 275,985 | +0.07(+0.17%) |
Apr 08, 2016 | 42.81 | 43.68 | 42.31 | 42.52 | 526,958 | +0.24(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.95 | 42.28 | 509,830 | -1.27(-2.91%) |
Apr 06, 2016 | 42.94 | 43.60 | 42.59 | 43.54 | 676,394 | +0.69(+1.60%) |
Apr 05, 2016 | 43.01 | 43.48 | 42.36 | 42.86 | 535,888 | -0.85(-1.94%) |
Apr 04, 2016 | 43.60 | 44.24 | 43.10 | 43.70 | 441,449 | +0.20(+0.47%) |
Apr 01, 2016 | 44.10 | 44.30 | 42.58 | 43.50 | 576,025 | -1.10(-2.47%) |
Mar 31, 2016 | 45.58 | 47.20 | 44.59 | 44.60 | 506,989 | -1.05(-2.29%) |
Mar 30, 2016 | 45.90 | 46.64 | 45.57 | 45.65 | 283,858 | +0.12(+0.27%) |
Mar 29, 2016 | 45.73 | 45.73 | 43.79 | 45.53 | 511,273 | -0.89(-1.92%) |
Mar 28, 2016 | 46.63 | 46.91 | 46.02 | 46.42 | 250,620 | +0.06(+0.12%) |
Mar 24, 2016 | 45.68 | 46.36 | 46.36 | 46.36 | 339,823 | +0.07(+0.16%) |
Mar 23, 2016 | 47.48 | 47.71 | 46.26 | 46.28 | 616,666 | -1.12(-2.36%) |
Mar 22, 2016 | 47.48 | 47.58 | 46.36 | 47.40 | 420,686 | -0.42(-0.87%) |
Mar 21, 2016 | 47.94 | 48.33 | 47.12 | 47.82 | 280,714 | -0.02(-0.05%) |
Mar 18, 2016 | 48.33 | 49.13 | 47.54 | 47.84 | 1,660,713 | +0.02(+0.03%) |
Mar 17, 2016 | 45.88 | 48.08 | 45.44 | 47.83 | 550,645 | +2.08(+4.55%) |
Mar 16, 2016 | 45.80 | 46.46 | 44.92 | 45.75 | 480,649 | -0.13(-0.28%) |
Mar 15, 2016 | 46.33 | 46.82 | 45.83 | 45.88 | 424,514 | -1.24(-2.63%) |
Mar 14, 2016 | 46.82 | 47.44 | 46.20 | 47.12 | 425,416 | +0.29(+0.61%) |
Mar 11, 2016 | 45.73 | 47.10 | 45.07 | 46.83 | 491,371 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.33 | 43.36 | 45.09 | 597,311 | +1.08(+2.45%) |
Mar 09, 2016 | 45.15 | 45.70 | 43.78 | 44.01 | 523,121 | -0.77(-1.71%) |
Mar 08, 2016 | 46.44 | 46.71 | 44.66 | 44.78 | 672,472 | -1.95(-4.18%) |
Mar 07, 2016 | 46.55 | 47.35 | 46.21 | 46.73 | 554,590 | +0.16(+0.33%) |
Mar 04, 2016 | 45.02 | 47.33 | 43.96 | 46.58 | 997,653 | +2.05(+4.60%) |
Mar 03, 2016 | 43.21 | 45.04 | 42.82 | 44.53 | 934,335 | +1.38(+3.20%) |
Mar 02, 2016 | 41.24 | 43.30 | 40.69 | 43.15 | 726,024 | +2.00(+4.86%) |
Mar 01, 2016 | 40.00 | 41.57 | 39.61 | 41.15 | 624,478 | +1.24(+3.11%) |
Feb 29, 2016 | 41.04 | 41.15 | 39.89 | 39.91 | 535,580 | -1.22(-2.98%) |
Feb 26, 2016 | 40.87 | 41.79 | 40.28 | 41.13 | 561,929 | +0.81(+2.00%) |
Feb 25, 2016 | 40.42 | 40.82 | 39.00 | 40.32 | 496,776 | -0.05(-0.12%) |
Feb 24, 2016 | 40.01 | 40.57 | 39.00 | 40.37 | 509,331 | -0.38(-0.94%) |
Feb 23, 2016 | 42.22 | 42.22 | 40.66 | 40.76 | 475,966 | -1.49(-3.52%) |
Feb 22, 2016 | 41.65 | 42.66 | 41.51 | 42.24 | 357,222 | +0.91(+2.21%) |
Feb 19, 2016 | 40.70 | 41.56 | 40.41 | 41.33 | 340,347 | +0.45(+1.10%) |
Feb 18, 2016 | 41.66 | 41.81 | 40.50 | 40.88 | 430,190 | -0.63(-1.51%) |
Feb 17, 2016 | 41.54 | 42.63 | 41.34 | 41.51 | 487,591 | +0.52(+1.28%) |
Feb 16, 2016 | 40.20 | 41.21 | 39.57 | 40.99 | 357,782 | +1.44(+3.63%) |
Feb 12, 2016 | 39.13 | 39.55 | 39.55 | 39.55 | 547,880 | +1.39(+3.64%) |
Feb 11, 2016 | 38.79 | 39.06 | 37.79 | 38.16 | 470,653 | -1.28(-3.25%) |
Feb 10, 2016 | 39.56 | 40.22 | 39.32 | 39.44 | 710,808 | +0.33(+0.83%) |
Feb 09, 2016 | 38.52 | 39.59 | 38.05 | 39.12 | 376,848 | -0.07(-0.19%) |
Feb 08, 2016 | 39.42 | 39.53 | 38.29 | 39.19 | 455,056 | -0.83(-2.08%) |
Feb 05, 2016 | 40.76 | 41.41 | 39.78 | 40.02 | 561,091 | -0.65(-1.59%) |
Feb 04, 2016 | 39.87 | 41.67 | 39.87 | 40.67 | 546,719 | +0.70(+1.76%) |
Feb 03, 2016 | 39.40 | 40.14 | 37.88 | 39.97 | 746,588 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.10 | 38.36 | 38.81 | 382,529 | -0.96(-2.40%) |
Feb 01, 2016 | 40.05 | 40.15 | 38.91 | 39.76 | 601,294 | -0.71(-1.76%) |
Jan 29, 2016 | 40.01 | 41.20 | 39.64 | 40.47 | 877,068 | +0.55(+1.38%) |
Jan 28, 2016 | 38.82 | 41.88 | 38.52 | 39.92 | 1,434,726 | +1.92(+5.05%) |
Jan 27, 2016 | 37.78 | 40.13 | 36.98 | 38.01 | 1,312,679 | +0.04(+0.11%) |
Jan 26, 2016 | 36.76 | 38.41 | 36.76 | 37.97 | 877,285 | +1.43(+3.92%) |
Jan 25, 2016 | 37.77 | 38.03 | 36.46 | 36.53 | 615,303 | -1.53(-4.02%) |
Jan 22, 2016 | 37.73 | 39.61 | 37.35 | 38.06 | 533,973 | +1.14(+3.09%) |
Jan 21, 2016 | 37.40 | 37.97 | 36.54 | 36.92 | 697,298 | -0.32(-0.85%) |
Jan 20, 2016 | 37.15 | 37.40 | 35.72 | 37.24 | 940,982 | -0.61(-1.60%) |
Jan 19, 2016 | 39.31 | 39.75 | 37.72 | 37.84 | 864,518 | -0.66(-1.70%) |
Jan 15, 2016 | 38.82 | 38.50 | 38.50 | 38.50 | 1,296,741 | -1.62(-4.03%) |
Jan 14, 2016 | 40.76 | 40.90 | 39.28 | 40.12 | 1,063,766 | -0.36(-0.90%) |
Jan 13, 2016 | 41.52 | 42.88 | 40.21 | 40.48 | 1,830,988 | -3.67(-8.32%) |
Jan 12, 2016 | 45.18 | 45.18 | 43.54 | 44.16 | 546,182 | -0.32(-0.73%) |
Jan 11, 2016 | 45.27 | 45.84 | 44.02 | 44.48 | 821,538 | -0.32(-0.70%) |
Jan 08, 2016 | 46.12 | 46.31 | 44.74 | 44.80 | 338,368 | -0.70(-1.53%) |
Jan 07, 2016 | 45.08 | 45.53 | 44.80 | 45.49 | 469,694 | -0.39(-0.85%) |
Jan 06, 2016 | 45.65 | 46.53 | 45.53 | 45.88 | 422,876 | -0.57(-1.22%) |
Jan 05, 2016 | 46.85 | 47.30 | 46.18 | 46.45 | 372,602 | -0.53(-1.14%) |
Jan 04, 2016 | 47.29 | 47.71 | 46.36 | 46.98 | 419,202 | -1.41(-2.91%) |
Dec 31, 2015 | 48.49 | 48.39 | 48.39 | 48.39 | 446,291 | -0.49(-1.01%) |
Dec 30, 2015 | 49.37 | 49.75 | 48.86 | 48.88 | 213,343 | -0.70(-1.40%) |
Dec 29, 2015 | 49.18 | 49.68 | 49.14 | 49.58 | 141,444 | +0.67(+1.37%) |
Dec 28, 2015 | 49.30 | 49.92 | 48.50 | 48.91 | 284,015 | -0.49(-0.98%) |
Dec 24, 2015 | 49.47 | 49.39 | 49.39 | 49.39 | 66,227 | -0.12(-0.25%) |
Dec 23, 2015 | 48.83 | 49.54 | 47.71 | 49.52 | 332,550 | +1.18(+2.44%) |
Dec 22, 2015 | 48.09 | 48.72 | 47.48 | 48.33 | 245,817 | +0.49(+1.01%) |
Dec 21, 2015 | 47.87 | 48.64 | 47.35 | 47.85 | 431,862 | +0.14(+0.29%) |
Dec 18, 2015 | 48.88 | 48.96 | 47.14 | 47.71 | 1,822,844 | -1.80(-3.64%) |
Dec 17, 2015 | 49.93 | 50.45 | 48.63 | 49.52 | 376,418 | -0.53(-1.07%) |
Dec 16, 2015 | 49.88 | 50.45 | 48.83 | 50.05 | 514,101 | -0.33(-0.66%) |
Dec 15, 2015 | 50.19 | 50.74 | 49.73 | 50.38 | 331,762 | +0.85(+1.72%) |
Dec 14, 2015 | 50.97 | 53.34 | 49.09 | 49.53 | 1,645,726 | -1.02(-2.02%) |
Dec 11, 2015 | 51.06 | 51.27 | 50.37 | 50.55 | 429,738 | -1.38(-2.65%) |
Dec 10, 2015 | 51.55 | 52.41 | 51.17 | 51.93 | 293,649 | +0.34(+0.66%) |
Dec 09, 2015 | 51.46 | 52.82 | 51.29 | 51.59 | 474,931 | -0.58(-1.12%) |
Dec 08, 2015 | 52.96 | 52.96 | 51.65 | 52.17 | 491,069 | -1.38(-2.57%) |
Dec 07, 2015 | 55.16 | 55.16 | 53.19 | 53.55 | 381,982 | -1.80(-3.25%) |
Dec 04, 2015 | 54.35 | 55.51 | 54.02 | 55.34 | 229,589 | +1.08(+1.98%) |
Dec 03, 2015 | 55.19 | 55.36 | 54.09 | 54.27 | 223,159 | -0.45(-0.81%) |
Dec 02, 2015 | 55.80 | 55.93 | 54.65 | 54.71 | 233,403 | -1.12(-2.01%) |
Dec 01, 2015 | 55.96 | 56.14 | 55.36 | 55.84 | 282,718 | +0.11(+0.20%) |
Nov 30, 2015 | 55.90 | 55.90 | 55.56 | 55.72 | 202,519 | -0.06(-0.10%) |
Nov 27, 2015 | 55.69 | 56.02 | 55.31 | 55.78 | 80,582 | +0.10(+0.17%) |
Nov 25, 2015 | 55.70 | 55.68 | 55.68 | 55.68 | 143,945 | +0.00(+0.00%) |
Nov 24, 2015 | 55.41 | 55.81 | 55.37 | 55.68 | 277,838 | -0.24(-0.43%) |
Nov 23, 2015 | 56.12 | 56.27 | 55.64 | 55.93 | 188,246 | +0.00(+0.00%) |
Nov 20, 2015 | 55.93 | 56.04 | 55.50 | 55.93 | 326,744 | +0.18(+0.32%) |
Nov 19, 2015 | 56.28 | 56.90 | 55.54 | 55.75 | 326,214 | -0.60(-1.06%) |
Nov 18, 2015 | 55.60 | 56.38 | 54.93 | 56.35 | 203,075 | +0.91(+1.65%) |
Nov 17, 2015 | 55.67 | 56.14 | 55.20 | 55.43 | 380,922 | -0.12(-0.22%) |
Nov 16, 2015 | 54.78 | 55.63 | 54.09 | 55.55 | 452,156 | +0.57(+1.05%) |
Nov 13, 2015 | 55.50 | 55.99 | 54.74 | 54.98 | 339,368 | -0.83(-1.49%) |
Nov 12, 2015 | 56.57 | 56.65 | 55.75 | 55.81 | 283,490 | -1.20(-2.10%) |
Nov 11, 2015 | 57.72 | 57.85 | 56.70 | 57.01 | 250,476 | -0.49(-0.86%) |
Nov 10, 2015 | 57.91 | 58.93 | 57.29 | 57.50 | 230,125 | -0.64(-1.10%) |
Nov 09, 2015 | 58.62 | 58.79 | 57.58 | 58.14 | 165,992 | -0.52(-0.89%) |
Nov 06, 2015 | 58.54 | 60.48 | 57.89 | 58.67 | 343,788 | +0.81(+1.40%) |
Nov 05, 2015 | 56.40 | 58.13 | 56.40 | 57.85 | 399,061 | +1.34(+2.38%) |
Nov 04, 2015 | 55.89 | 56.67 | 55.41 | 56.51 | 295,767 | +0.85(+1.53%) |
Nov 03, 2015 | 55.36 | 55.99 | 54.90 | 55.66 | 202,408 | +0.10(+0.19%) |
Nov 02, 2015 | 54.10 | 55.69 | 54.02 | 55.55 | 250,800 | +1.50(+2.78%) |
Oct 30, 2015 | 54.15 | 54.89 | 53.65 | 54.05 | 341,477 | -0.26(-0.47%) |
Oct 29, 2015 | 52.97 | 55.09 | 51.93 | 54.31 | 337,492 | +0.84(+1.56%) |
Oct 28, 2015 | 51.61 | 53.79 | 51.61 | 53.47 | 610,077 | +2.66(+5.24%) |
Oct 27, 2015 | 50.84 | 51.28 | 50.00 | 50.81 | 240,990 | -0.57(-1.11%) |
Oct 26, 2015 | 51.59 | 51.76 | 50.82 | 51.38 | 164,829 | -0.39(-0.76%) |
Oct 23, 2015 | 51.04 | 51.84 | 50.74 | 51.77 | 172,413 | +0.98(+1.93%) |
Oct 22, 2015 | 50.31 | 51.48 | 50.17 | 50.79 | 214,213 | +0.64(+1.27%) |
Oct 21, 2015 | 51.23 | 51.30 | 50.05 | 50.15 | 258,779 | -1.04(-2.03%) |
Oct 20, 2015 | 50.53 | 51.42 | 50.53 | 51.19 | 207,410 | +0.38(+0.74%) |
Oct 19, 2015 | 50.28 | 51.15 | 50.28 | 50.81 | 117,419 | +0.04(+0.08%) |
Oct 16, 2015 | 50.95 | 51.04 | 49.99 | 50.77 | 225,595 | -0.28(-0.55%) |
Oct 15, 2015 | 50.69 | 51.13 | 49.70 | 51.05 | 301,447 | +0.52(+1.03%) |
Oct 14, 2015 | 52.08 | 52.08 | 50.40 | 50.53 | 299,452 | -1.76(-3.37%) |
Oct 13, 2015 | 52.66 | 52.81 | 52.11 | 52.29 | 231,810 | -0.33(-0.63%) |
Oct 12, 2015 | 52.10 | 52.89 | 52.06 | 52.62 | 109,253 | +0.27(+0.51%) |
Oct 09, 2015 | 53.28 | 53.38 | 52.14 | 52.36 | 131,160 | -0.93(-1.74%) |
Oct 08, 2015 | 52.86 | 53.58 | 52.36 | 53.28 | 183,169 | +0.13(+0.24%) |
Oct 07, 2015 | 52.51 | 53.18 | 52.08 | 53.15 | 197,646 | +1.07(+2.05%) |
Oct 06, 2015 | 51.28 | 52.44 | 50.88 | 52.08 | 453,381 | +0.67(+1.30%) |
Oct 05, 2015 | 50.83 | 52.46 | 50.83 | 51.42 | 216,361 | +0.90(+1.78%) |
Oct 02, 2015 | 50.12 | 50.60 | 48.75 | 50.52 | 269,703 | -0.51(-1.01%) |
Oct 01, 2015 | 52.11 | 52.14 | 50.71 | 51.03 | 393,557 | -1.03(-1.98%) |
Sep 30, 2015 | 51.71 | 52.19 | 51.55 | 52.06 | 285,915 | +0.87(+1.70%) |
Sep 29, 2015 | 50.64 | 51.35 | 50.27 | 51.19 | 232,913 | +0.76(+1.50%) |
Sep 28, 2015 | 50.52 | 50.86 | 49.99 | 50.44 | 153,849 | -0.45(-0.89%) |
Sep 25, 2015 | 50.95 | 51.51 | 50.78 | 50.89 | 198,952 | +0.42(+0.83%) |
Sep 24, 2015 | 49.70 | 50.52 | 49.48 | 50.47 | 207,188 | +0.26(+0.51%) |
Sep 23, 2015 | 50.28 | 50.71 | 49.79 | 50.21 | 233,908 | +0.10(+0.19%) |
Sep 22, 2015 | 49.76 | 50.44 | 49.68 | 50.11 | 202,378 | -0.45(-0.89%) |
Sep 21, 2015 | 49.90 | 50.95 | 49.90 | 50.56 | 206,181 | +0.89(+1.78%) |
Sep 18, 2015 | 49.97 | 50.03 | 48.71 | 49.68 | 405,509 | -1.21(-2.37%) |
Sep 17, 2015 | 51.89 | 52.57 | 50.48 | 50.89 | 226,793 | -1.04(-2.00%) |
Sep 16, 2015 | 51.57 | 52.05 | 50.90 | 51.92 | 167,492 | +0.43(+0.83%) |
Sep 15, 2015 | 51.07 | 51.90 | 51.07 | 51.50 | 182,651 | +0.47(+0.93%) |
Sep 14, 2015 | 50.88 | 51.44 | 50.58 | 51.02 | 197,637 | +0.10(+0.19%) |
Sep 11, 2015 | 50.89 | 51.01 | 50.31 | 50.93 | 213,109 | -0.41(-0.80%) |
Sep 10, 2015 | 51.09 | 51.49 | 50.56 | 51.34 | 256,126 | +0.30(+0.58%) |
Sep 09, 2015 | 51.99 | 52.13 | 50.96 | 51.04 | 287,944 | -0.36(-0.70%) |
Sep 08, 2015 | 51.05 | 51.50 | 49.94 | 51.40 | 249,891 | +1.26(+2.52%) |
Sep 04, 2015 | 49.72 | 50.14 | 50.14 | 50.14 | 293,839 | -0.20(-0.40%) |
Sep 03, 2015 | 49.67 | 50.56 | 49.57 | 50.34 | 328,071 | +0.73(+1.48%) |
Sep 02, 2015 | 49.04 | 49.70 | 48.63 | 49.61 | 368,121 | +0.89(+1.83%) |
Sep 01, 2015 | 49.93 | 50.12 | 48.42 | 48.71 | 494,851 | -2.20(-4.31%) |
Aug 31, 2015 | 49.61 | 51.05 | 49.49 | 50.91 | 302,622 | +0.72(+1.44%) |
Aug 28, 2015 | 48.98 | 50.43 | 48.98 | 50.19 | 406,793 | +0.76(+1.55%) |
Aug 27, 2015 | 48.25 | 49.98 | 48.13 | 49.42 | 547,869 | +1.82(+3.82%) |
Aug 26, 2015 | 46.98 | 47.67 | 46.26 | 47.60 | 433,735 | +1.67(+3.64%) |
Aug 25, 2015 | 47.28 | 48.26 | 45.89 | 45.93 | 709,473 | -1.52(-3.20%) |
Aug 24, 2015 | 47.19 | 49.17 | 46.49 | 47.45 | 449,859 | -2.28(-4.59%) |
Aug 21, 2015 | 50.01 | 50.45 | 49.37 | 49.74 | 317,520 | -0.85(-1.69%) |
Aug 20, 2015 | 51.48 | 51.50 | 50.57 | 50.59 | 307,190 | -1.56(-2.99%) |
Aug 19, 2015 | 52.77 | 52.95 | 52.11 | 52.15 | 239,009 | -0.93(-1.74%) |
Aug 18, 2015 | 53.21 | 53.69 | 52.75 | 53.07 | 194,320 | -0.17(-0.32%) |
Aug 17, 2015 | 52.90 | 53.73 | 52.29 | 53.24 | 188,077 | -0.11(-0.21%) |
Aug 14, 2015 | 52.63 | 53.44 | 52.59 | 53.36 | 118,826 | +0.65(+1.24%) |
Aug 13, 2015 | 52.50 | 53.24 | 52.18 | 52.70 | 176,631 | +0.20(+0.38%) |
Aug 12, 2015 | 53.22 | 53.84 | 51.88 | 52.50 | 270,317 | -0.95(-1.78%) |
Aug 11, 2015 | 53.48 | 54.29 | 53.03 | 53.45 | 180,360 | -0.72(-1.33%) |
Aug 10, 2015 | 53.34 | 54.24 | 53.34 | 54.17 | 178,140 | +1.12(+2.11%) |
Aug 07, 2015 | 53.49 | 53.82 | 52.83 | 53.05 | 199,376 | -0.46(-0.87%) |
Aug 06, 2015 | 53.82 | 54.36 | 53.26 | 53.52 | 266,656 | -0.33(-0.61%) |
Aug 05, 2015 | 53.72 | 54.44 | 53.40 | 53.84 | 191,851 | +0.45(+0.84%) |
Aug 04, 2015 | 53.17 | 53.79 | 53.00 | 53.40 | 245,971 | +0.22(+0.41%) |
Aug 03, 2015 | 53.16 | 53.62 | 52.63 | 53.18 | 337,800 | +0.05(+0.09%) |
Jul 31, 2015 | 53.37 | 53.62 | 52.84 | 53.13 | 235,507 | -0.24(-0.45%) |
Jul 30, 2015 | 53.92 | 55.91 | 53.26 | 53.37 | 166,721 | -0.46(-0.85%) |
Jul 29, 2015 | 52.50 | 55.99 | 52.41 | 53.83 | 530,952 | +1.85(+3.55%) |
Jul 28, 2015 | 51.83 | 52.22 | 51.32 | 51.98 | 328,110 | +0.33(+0.63%) |
Jul 27, 2015 | 52.44 | 52.44 | 51.54 | 51.65 | 274,984 | -1.06(-2.00%) |
Jul 24, 2015 | 53.71 | 53.71 | 52.59 | 52.71 | 212,517 | -0.88(-1.64%) |
Jul 23, 2015 | 54.70 | 54.70 | 53.42 | 53.59 | 192,664 | -0.86(-1.57%) |
Jul 22, 2015 | 53.69 | 54.67 | 53.69 | 54.44 | 167,474 | +0.43(+0.80%) |
Jul 21, 2015 | 54.12 | 54.90 | 53.73 | 54.01 | 185,932 | -0.05(-0.09%) |
Jul 20, 2015 | 54.35 | 54.44 | 53.65 | 54.06 | 358,417 | -0.26(-0.47%) |
Jul 17, 2015 | 54.95 | 54.95 | 53.44 | 54.32 | 339,239 | -0.99(-1.79%) |
Jul 16, 2015 | 55.54 | 55.72 | 54.96 | 55.31 | 187,708 | +0.05(+0.09%) |
Jul 15, 2015 | 55.04 | 55.48 | 54.94 | 55.26 | 203,151 | +0.25(+0.45%) |
Jul 14, 2015 | 54.84 | 55.12 | 54.33 | 55.01 | 123,607 | -0.05(-0.09%) |
Jul 13, 2015 | 54.92 | 55.36 | 54.58 | 55.06 | 134,547 | +0.74(+1.35%) |
Jul 10, 2015 | 54.35 | 56.52 | 54.10 | 54.32 | 86,639 | +0.47(+0.88%) |
Jul 09, 2015 | 53.90 | 54.66 | 53.00 | 53.85 | 102,507 | +0.55(+1.04%) |
Jul 08, 2015 | 53.69 | 53.80 | 53.07 | 53.30 | 171,439 | -0.68(-1.26%) |
Jul 07, 2015 | 54.82 | 55.05 | 53.36 | 53.98 | 383,219 | -1.07(-1.95%) |
Jul 06, 2015 | 55.24 | 55.25 | 54.52 | 55.05 | 414,847 | -0.64(-1.15%) |
Jul 02, 2015 | 56.31 | 55.69 | 55.69 | 55.69 | 240,285 | -0.74(-1.32%) |