Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.73 | 47.17 | 46.14 | 46.69 | 479,071 | -0.05(-0.10%) |
Apr 28, 2016 | 46.30 | 47.66 | 46.10 | 46.74 | 854,912 | +0.18(+0.38%) |
Apr 27, 2016 | 45.51 | 46.73 | 45.24 | 46.56 | 581,037 | +0.89(+1.94%) |
Apr 26, 2016 | 45.29 | 45.78 | 44.79 | 45.67 | 490,622 | +0.16(+0.34%) |
Apr 25, 2016 | 45.47 | 45.88 | 45.17 | 45.52 | 293,962 | +0.18(+0.39%) |
Apr 22, 2016 | 45.64 | 46.08 | 44.36 | 45.34 | 755,583 | -0.41(-0.90%) |
Apr 21, 2016 | 45.86 | 46.61 | 45.65 | 45.75 | 471,434 | -0.23(-0.51%) |
Apr 20, 2016 | 46.51 | 46.61 | 45.76 | 45.98 | 557,561 | -0.52(-1.11%) |
Apr 19, 2016 | 46.27 | 46.97 | 46.00 | 46.50 | 541,949 | +0.39(+0.85%) |
Apr 18, 2016 | 46.83 | 46.83 | 45.65 | 46.11 | 659,555 | -0.78(-1.66%) |
Apr 15, 2016 | 47.30 | 47.44 | 46.84 | 46.89 | 190,961 | -0.52(-1.09%) |
Apr 14, 2016 | 47.52 | 47.79 | 47.23 | 47.41 | 233,370 | -0.04(-0.08%) |
Apr 13, 2016 | 46.76 | 47.65 | 46.54 | 47.45 | 236,952 | +0.90(+1.93%) |
Apr 12, 2016 | 46.49 | 47.09 | 46.48 | 46.55 | 229,133 | +0.12(+0.25%) |
Apr 11, 2016 | 45.86 | 47.06 | 45.60 | 46.43 | 435,072 | +0.72(+1.58%) |
Apr 08, 2016 | 45.52 | 46.23 | 45.17 | 45.71 | 244,269 | +0.54(+1.19%) |
Apr 07, 2016 | 45.95 | 46.28 | 44.79 | 45.18 | 481,496 | -0.87(-1.88%) |
Apr 06, 2016 | 46.29 | 46.60 | 45.92 | 46.04 | 519,897 | -0.13(-0.27%) |
Apr 05, 2016 | 46.80 | 47.02 | 46.10 | 46.17 | 497,909 | -0.87(-1.85%) |
Apr 04, 2016 | 47.35 | 47.53 | 46.83 | 47.04 | 401,529 | -0.21(-0.45%) |
Apr 01, 2016 | 47.45 | 47.59 | 46.75 | 47.25 | 432,129 | -1.00(-2.08%) |
Mar 31, 2016 | 47.56 | 48.57 | 47.47 | 48.26 | 643,781 | +0.53(+1.10%) |
Mar 30, 2016 | 47.15 | 47.73 | 47.01 | 47.73 | 433,285 | +1.00(+2.15%) |
Mar 29, 2016 | 46.03 | 47.00 | 45.71 | 46.73 | 324,172 | +0.62(+1.35%) |
Mar 28, 2016 | 46.29 | 46.82 | 46.00 | 46.10 | 393,822 | +0.02(+0.04%) |
Mar 24, 2016 | 46.08 | 46.08 | 46.08 | 46.08 | 667,433 | -0.10(-0.21%) |
Mar 23, 2016 | 47.47 | 47.47 | 46.07 | 46.18 | 497,877 | -1.40(-2.95%) |
Mar 22, 2016 | 47.90 | 48.17 | 47.11 | 47.58 | 650,052 | -0.99(-2.05%) |
Mar 21, 2016 | 47.12 | 48.58 | 46.73 | 48.58 | 1,855,310 | +2.35(+5.08%) |
Mar 18, 2016 | 46.04 | 47.08 | 45.96 | 46.23 | 901,734 | +0.53(+1.15%) |
Mar 17, 2016 | 45.55 | 45.86 | 44.81 | 45.70 | 580,431 | -0.51(-1.10%) |
Mar 16, 2016 | 46.29 | 46.76 | 46.15 | 46.21 | 562,685 | -0.28(-0.61%) |
Mar 15, 2016 | 46.80 | 47.03 | 46.16 | 46.49 | 318,627 | -0.58(-1.22%) |
Mar 14, 2016 | 46.56 | 47.72 | 46.56 | 47.07 | 629,699 | +1.01(+2.20%) |
Mar 11, 2016 | 45.47 | 46.22 | 44.93 | 46.05 | 418,781 | +0.95(+2.10%) |
Mar 10, 2016 | 46.19 | 46.28 | 44.41 | 45.11 | 588,514 | -0.60(-1.32%) |
Mar 09, 2016 | 46.04 | 46.21 | 45.43 | 45.71 | 428,218 | -0.09(-0.19%) |
Mar 08, 2016 | 47.25 | 47.30 | 45.77 | 45.80 | 581,506 | -1.75(-3.67%) |
Mar 07, 2016 | 46.89 | 47.85 | 46.53 | 47.54 | 520,609 | +0.59(+1.25%) |
Mar 04, 2016 | 46.71 | 47.27 | 46.42 | 46.96 | 573,496 | +0.31(+0.67%) |
Mar 03, 2016 | 46.09 | 46.71 | 46.01 | 46.65 | 498,036 | +0.51(+1.10%) |
Mar 02, 2016 | 45.78 | 46.17 | 45.26 | 46.14 | 562,872 | +0.45(+0.98%) |
Mar 01, 2016 | 45.41 | 45.88 | 44.86 | 45.69 | 660,983 | +0.69(+1.54%) |
Feb 29, 2016 | 44.96 | 45.43 | 44.82 | 45.00 | 514,678 | +0.03(+0.07%) |
Feb 26, 2016 | 45.16 | 45.37 | 44.39 | 44.97 | 636,356 | +0.49(+1.10%) |
Feb 25, 2016 | 45.20 | 45.54 | 43.91 | 44.48 | 687,555 | -0.46(-1.02%) |
Feb 24, 2016 | 45.46 | 45.70 | 43.86 | 44.94 | 990,097 | -1.00(-2.19%) |
Feb 23, 2016 | 45.74 | 46.12 | 45.09 | 45.95 | 1,209,638 | +0.44(+0.96%) |
Feb 22, 2016 | 44.56 | 45.56 | 44.56 | 45.51 | 1,222,505 | +1.06(+2.39%) |
Feb 19, 2016 | 42.31 | 44.51 | 41.68 | 44.44 | 1,555,311 | +2.08(+4.90%) |
Feb 18, 2016 | 41.83 | 43.51 | 39.52 | 42.37 | 1,440,927 | +1.20(+2.91%) |
Feb 17, 2016 | 40.62 | 41.44 | 40.48 | 41.17 | 1,038,972 | +1.06(+2.65%) |
Feb 16, 2016 | 39.23 | 40.45 | 39.23 | 40.10 | 1,267,905 | +1.48(+3.84%) |
Feb 12, 2016 | 37.82 | 38.62 | 38.62 | 38.62 | 500,575 | +1.22(+3.26%) |
Feb 11, 2016 | 38.23 | 38.26 | 36.72 | 37.40 | 914,030 | -0.98(-2.54%) |
Feb 10, 2016 | 38.77 | 39.45 | 38.26 | 38.38 | 734,067 | -0.09(-0.23%) |
Feb 09, 2016 | 37.83 | 39.57 | 37.83 | 38.47 | 677,122 | +0.12(+0.31%) |
Feb 08, 2016 | 38.10 | 38.68 | 37.72 | 38.35 | 613,468 | -0.29(-0.76%) |
Feb 05, 2016 | 39.39 | 39.48 | 38.22 | 38.64 | 798,967 | -0.83(-2.10%) |
Feb 04, 2016 | 37.32 | 39.54 | 37.21 | 39.47 | 1,155,237 | +1.96(+5.22%) |
Feb 03, 2016 | 37.54 | 37.76 | 36.08 | 37.51 | 801,681 | +1.00(+2.75%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.32 | 36.51 | 955,939 | -0.79(-2.12%) |
Feb 01, 2016 | 37.36 | 37.63 | 36.59 | 37.30 | 845,115 | -0.42(-1.11%) |
Jan 29, 2016 | 36.57 | 37.93 | 36.29 | 37.72 | 910,675 | +1.12(+3.06%) |
Jan 28, 2016 | 37.21 | 37.41 | 36.32 | 36.59 | 790,576 | -0.33(-0.90%) |
Jan 27, 2016 | 37.05 | 37.64 | 36.67 | 36.93 | 864,971 | -0.25(-0.68%) |
Jan 26, 2016 | 36.25 | 37.59 | 36.16 | 37.18 | 769,126 | +0.98(+2.69%) |
Jan 25, 2016 | 37.49 | 37.62 | 36.08 | 36.20 | 652,079 | -1.49(-3.96%) |
Jan 22, 2016 | 38.36 | 38.85 | 37.08 | 37.70 | 1,055,425 | -0.20(-0.54%) |
Jan 21, 2016 | 36.17 | 38.31 | 36.12 | 37.90 | 1,407,298 | +1.74(+4.80%) |
Jan 20, 2016 | 34.30 | 36.25 | 33.21 | 36.17 | 1,191,331 | +1.29(+3.69%) |
Jan 19, 2016 | 36.33 | 36.85 | 34.03 | 34.88 | 1,256,145 | -1.19(-3.30%) |
Jan 15, 2016 | 35.77 | 36.07 | 36.07 | 36.07 | 1,885,900 | -1.64(-4.34%) |
Jan 14, 2016 | 38.13 | 38.40 | 36.75 | 37.71 | 1,428,897 | -1.19(-3.06%) |
Jan 13, 2016 | 40.28 | 40.65 | 38.22 | 38.90 | 1,081,258 | -1.38(-3.44%) |
Jan 12, 2016 | 40.65 | 40.77 | 39.65 | 40.28 | 653,741 | +0.09(+0.22%) |
Jan 11, 2016 | 40.35 | 40.71 | 39.70 | 40.19 | 868,780 | -0.04(-0.10%) |
Jan 08, 2016 | 41.89 | 42.01 | 40.20 | 40.23 | 626,185 | -1.34(-3.21%) |
Jan 07, 2016 | 41.27 | 41.77 | 41.05 | 41.57 | 842,229 | -0.22(-0.54%) |
Jan 06, 2016 | 42.68 | 43.51 | 41.71 | 41.79 | 2,101,043 | -2.77(-6.21%) |
Jan 05, 2016 | 44.21 | 44.58 | 43.92 | 44.56 | 535,551 | +0.59(+1.33%) |
Jan 04, 2016 | 44.95 | 44.98 | 43.96 | 43.98 | 907,897 | -1.87(-4.08%) |
Dec 31, 2015 | 46.67 | 45.85 | 45.85 | 45.85 | 424,991 | -0.95(-2.02%) |
Dec 30, 2015 | 47.34 | 47.51 | 46.76 | 46.79 | 238,539 | -0.63(-1.34%) |
Dec 29, 2015 | 47.22 | 47.47 | 46.89 | 47.43 | 184,690 | +0.48(+1.02%) |
Dec 28, 2015 | 46.86 | 47.17 | 46.34 | 46.95 | 226,474 | -0.05(-0.10%) |
Dec 24, 2015 | 47.90 | 47.00 | 47.00 | 47.00 | 212,700 | -1.13(-2.35%) |
Dec 23, 2015 | 47.10 | 48.18 | 46.57 | 48.13 | 352,335 | +1.38(+2.96%) |
Dec 22, 2015 | 46.51 | 47.15 | 46.36 | 46.75 | 475,645 | +0.29(+0.63%) |
Dec 21, 2015 | 47.10 | 47.33 | 46.11 | 46.45 | 458,913 | -0.51(-1.08%) |
Dec 18, 2015 | 47.08 | 47.42 | 46.52 | 46.96 | 1,016,950 | -0.16(-0.33%) |
Dec 17, 2015 | 47.20 | 47.66 | 46.86 | 47.12 | 846,114 | -0.31(-0.66%) |
Dec 16, 2015 | 46.22 | 48.31 | 46.02 | 47.43 | 1,073,640 | +1.49(+3.25%) |
Dec 15, 2015 | 45.97 | 46.63 | 45.75 | 45.94 | 1,138,437 | -0.41(-0.88%) |
Dec 14, 2015 | 46.93 | 47.34 | 46.22 | 46.35 | 556,629 | -0.49(-1.04%) |
Dec 11, 2015 | 46.99 | 47.45 | 46.64 | 46.83 | 369,017 | -0.85(-1.78%) |
Dec 10, 2015 | 47.04 | 47.83 | 46.84 | 47.68 | 489,419 | +0.84(+1.79%) |
Dec 09, 2015 | 46.86 | 47.73 | 46.23 | 46.84 | 772,075 | -0.58(-1.21%) |
Dec 08, 2015 | 47.29 | 47.99 | 46.93 | 47.42 | 500,654 | -0.20(-0.41%) |
Dec 07, 2015 | 48.12 | 48.12 | 47.38 | 47.61 | 498,258 | -0.61(-1.27%) |
Dec 04, 2015 | 47.56 | 48.27 | 47.41 | 48.23 | 337,244 | +0.79(+1.67%) |
Dec 03, 2015 | 48.52 | 48.75 | 47.17 | 47.44 | 810,154 | -0.79(-1.64%) |
Dec 02, 2015 | 49.09 | 49.20 | 47.97 | 48.23 | 591,385 | -0.82(-1.67%) |
Dec 01, 2015 | 48.46 | 49.32 | 48.40 | 49.05 | 531,600 | +0.98(+2.05%) |
Nov 30, 2015 | 48.45 | 48.52 | 47.90 | 48.06 | 367,297 | -0.25(-0.52%) |
Nov 27, 2015 | 48.38 | 48.55 | 47.98 | 48.32 | 225,509 | -0.02(-0.04%) |
Nov 25, 2015 | 48.46 | 48.33 | 48.33 | 48.33 | 592,260 | +0.05(+0.10%) |
Nov 24, 2015 | 48.28 | 48.83 | 47.61 | 48.29 | 927,426 | -0.77(-1.57%) |
Nov 23, 2015 | 48.18 | 49.95 | 48.18 | 49.06 | 1,023,513 | +0.78(+1.62%) |
Nov 20, 2015 | 48.87 | 49.46 | 48.24 | 48.28 | 1,085,262 | +0.14(+0.28%) |
Nov 19, 2015 | 48.53 | 48.57 | 47.44 | 48.14 | 933,718 | -0.32(-0.66%) |
Nov 18, 2015 | 48.46 | 49.40 | 48.46 | 48.46 | 1,523,356 | -0.02(-0.04%) |
Nov 17, 2015 | 50.06 | 50.06 | 48.18 | 48.48 | 1,082,853 | -1.46(-2.93%) |
Nov 16, 2015 | 49.54 | 51.56 | 49.00 | 49.94 | 2,689,368 | +1.65(+3.41%) |
Nov 13, 2015 | 49.12 | 49.16 | 48.25 | 48.30 | 392,488 | -1.01(-2.06%) |
Nov 12, 2015 | 49.47 | 49.88 | 49.12 | 49.31 | 238,415 | -0.44(-0.88%) |
Nov 11, 2015 | 50.56 | 50.92 | 49.69 | 49.75 | 352,331 | -0.72(-1.43%) |
Nov 10, 2015 | 50.07 | 50.48 | 49.62 | 50.47 | 919,366 | +0.47(+0.94%) |
Nov 09, 2015 | 50.33 | 51.48 | 49.09 | 50.00 | 395,570 | -0.66(-1.31%) |
Nov 06, 2015 | 50.94 | 51.32 | 50.67 | 50.67 | 657,939 | -0.19(-0.36%) |
Nov 05, 2015 | 48.92 | 50.96 | 48.92 | 50.85 | 758,683 | +1.76(+3.57%) |
Nov 04, 2015 | 48.69 | 49.35 | 48.17 | 49.10 | 585,925 | +0.58(+1.19%) |
Nov 03, 2015 | 50.15 | 50.28 | 47.53 | 48.52 | 849,958 | -0.64(-1.31%) |
Nov 02, 2015 | 48.86 | 49.52 | 48.62 | 49.16 | 645,771 | +0.02(+0.04%) |
Oct 30, 2015 | 49.07 | 49.32 | 48.29 | 49.14 | 679,548 | +0.10(+0.20%) |
Oct 29, 2015 | 48.09 | 49.08 | 47.20 | 49.05 | 1,249,447 | +0.65(+1.35%) |
Oct 28, 2015 | 51.68 | 52.65 | 47.91 | 48.39 | 4,162,641 | -0.90(-1.82%) |
Oct 27, 2015 | 48.70 | 49.72 | 47.88 | 49.29 | 487,914 | +0.37(+0.76%) |
Oct 26, 2015 | 48.39 | 49.10 | 48.12 | 48.92 | 246,862 | +0.46(+0.95%) |
Oct 23, 2015 | 50.21 | 50.21 | 48.33 | 48.46 | 461,137 | -1.76(-3.50%) |
Oct 22, 2015 | 49.61 | 50.47 | 49.61 | 50.22 | 221,708 | +0.93(+1.88%) |
Oct 21, 2015 | 49.76 | 50.01 | 49.11 | 49.29 | 370,873 | -0.44(-0.88%) |
Oct 20, 2015 | 48.81 | 49.84 | 48.81 | 49.73 | 390,032 | +1.13(+2.33%) |
Oct 19, 2015 | 48.29 | 48.73 | 48.21 | 48.60 | 219,968 | +0.04(+0.08%) |
Oct 16, 2015 | 48.82 | 48.91 | 47.92 | 48.56 | 325,114 | -0.27(-0.56%) |
Oct 15, 2015 | 48.62 | 48.89 | 47.31 | 48.83 | 362,688 | +0.51(+1.05%) |
Oct 14, 2015 | 49.62 | 49.69 | 48.24 | 48.32 | 318,218 | -1.28(-2.58%) |
Oct 13, 2015 | 50.38 | 51.14 | 49.38 | 49.60 | 413,985 | -1.38(-2.72%) |
Oct 12, 2015 | 50.78 | 51.20 | 50.60 | 50.99 | 285,279 | +0.17(+0.33%) |
Oct 09, 2015 | 50.68 | 51.47 | 50.62 | 50.82 | 370,919 | -0.10(-0.19%) |
Oct 08, 2015 | 49.39 | 51.30 | 49.39 | 50.92 | 568,996 | +1.34(+2.69%) |
Oct 07, 2015 | 48.67 | 49.68 | 48.61 | 49.58 | 346,182 | +1.08(+2.23%) |
Oct 06, 2015 | 48.70 | 49.04 | 48.34 | 48.50 | 362,872 | -0.27(-0.56%) |
Oct 05, 2015 | 47.63 | 48.92 | 47.63 | 48.77 | 474,829 | +1.27(+2.67%) |
Oct 02, 2015 | 45.76 | 47.54 | 45.48 | 47.51 | 730,824 | +1.20(+2.59%) |
Oct 01, 2015 | 45.97 | 46.73 | 45.75 | 46.31 | 847,459 | +0.38(+0.83%) |
Sep 30, 2015 | 45.15 | 46.07 | 45.10 | 45.93 | 425,298 | +1.21(+2.70%) |
Sep 29, 2015 | 45.46 | 45.50 | 44.57 | 44.72 | 473,297 | -0.60(-1.33%) |
Sep 28, 2015 | 46.72 | 46.76 | 45.18 | 45.32 | 474,229 | -1.76(-3.75%) |
Sep 25, 2015 | 47.42 | 47.89 | 46.73 | 47.09 | 435,655 | +0.17(+0.35%) |
Sep 24, 2015 | 47.20 | 47.51 | 46.56 | 46.92 | 298,081 | -0.59(-1.23%) |
Sep 23, 2015 | 47.56 | 47.98 | 47.46 | 47.51 | 434,257 | -0.12(-0.25%) |
Sep 22, 2015 | 48.22 | 48.67 | 47.48 | 47.62 | 522,917 | -1.46(-2.98%) |
Sep 21, 2015 | 48.82 | 49.48 | 48.82 | 49.09 | 330,887 | +0.74(+1.53%) |
Sep 18, 2015 | 49.33 | 49.57 | 47.90 | 48.34 | 1,531,410 | -1.76(-3.52%) |
Sep 17, 2015 | 50.21 | 50.84 | 49.97 | 50.11 | 426,715 | -0.20(-0.41%) |
Sep 16, 2015 | 49.70 | 50.45 | 49.70 | 50.31 | 324,343 | +0.57(+1.14%) |
Sep 15, 2015 | 50.47 | 50.47 | 49.73 | 49.75 | 398,046 | -0.67(-1.33%) |
Sep 14, 2015 | 50.46 | 50.82 | 50.11 | 50.42 | 361,571 | -0.02(-0.04%) |
Sep 11, 2015 | 49.24 | 50.48 | 49.13 | 50.44 | 292,560 | +0.68(+1.37%) |
Sep 10, 2015 | 49.93 | 49.97 | 49.24 | 49.76 | 444,204 | -0.26(-0.53%) |
Sep 09, 2015 | 50.54 | 51.07 | 49.89 | 50.02 | 384,084 | -0.24(-0.49%) |
Sep 08, 2015 | 49.58 | 50.27 | 49.30 | 50.27 | 485,098 | +1.31(+2.67%) |
Sep 04, 2015 | 48.96 | 48.96 | 48.96 | 48.96 | 343,869 | -0.65(-1.32%) |
Sep 03, 2015 | 49.62 | 50.35 | 49.48 | 49.61 | 215,459 | +0.22(+0.45%) |
Sep 02, 2015 | 49.52 | 49.67 | 49.03 | 49.39 | 345,834 | +0.52(+1.06%) |
Sep 01, 2015 | 49.22 | 49.22 | 48.65 | 48.87 | 500,925 | -1.08(-2.17%) |
Aug 31, 2015 | 50.70 | 50.83 | 49.88 | 49.95 | 527,618 | -1.12(-2.20%) |
Aug 28, 2015 | 50.37 | 51.29 | 50.07 | 51.07 | 252,941 | +0.46(+0.91%) |
Aug 27, 2015 | 50.20 | 51.45 | 49.73 | 50.62 | 515,988 | +0.81(+1.62%) |
Aug 26, 2015 | 49.04 | 50.08 | 48.34 | 49.81 | 812,336 | +1.90(+3.97%) |
Aug 25, 2015 | 49.51 | 49.71 | 47.91 | 47.91 | 519,819 | -0.36(-0.75%) |
Aug 24, 2015 | 47.16 | 49.92 | 46.25 | 48.27 | 745,666 | -1.65(-3.30%) |
Aug 21, 2015 | 49.72 | 50.42 | 49.49 | 49.91 | 763,746 | -0.31(-0.62%) |
Aug 20, 2015 | 51.06 | 51.33 | 50.23 | 50.23 | 595,813 | -1.51(-2.92%) |
Aug 19, 2015 | 51.01 | 52.07 | 51.01 | 51.74 | 391,500 | +0.19(+0.36%) |
Aug 18, 2015 | 52.22 | 52.22 | 51.39 | 51.55 | 353,789 | -0.59(-1.12%) |
Aug 17, 2015 | 51.55 | 52.36 | 51.43 | 52.14 | 341,645 | +0.32(+0.62%) |
Aug 14, 2015 | 51.70 | 52.27 | 51.29 | 51.82 | 331,982 | +0.01(+0.02%) |
Aug 13, 2015 | 51.30 | 52.08 | 51.14 | 51.81 | 338,557 | +0.31(+0.61%) |
Aug 12, 2015 | 50.88 | 51.69 | 50.43 | 51.49 | 577,029 | -0.12(-0.23%) |
Aug 11, 2015 | 51.97 | 52.48 | 51.59 | 51.61 | 473,323 | -0.89(-1.69%) |
Aug 10, 2015 | 51.42 | 52.67 | 51.28 | 52.50 | 580,777 | +1.51(+2.96%) |
Aug 07, 2015 | 51.15 | 51.68 | 50.71 | 50.99 | 533,671 | -0.31(-0.61%) |
Aug 06, 2015 | 50.61 | 51.74 | 49.93 | 51.30 | 881,499 | +0.71(+1.41%) |
Aug 05, 2015 | 52.42 | 52.42 | 49.98 | 50.59 | 2,303,213 | -2.14(-4.05%) |
Aug 04, 2015 | 53.14 | 53.34 | 51.98 | 52.72 | 861,471 | -1.42(-2.63%) |
Aug 03, 2015 | 54.51 | 54.54 | 53.56 | 54.15 | 337,786 | -0.29(-0.54%) |
Jul 31, 2015 | 54.39 | 54.68 | 54.14 | 54.44 | 353,713 | +0.35(+0.65%) |
Jul 30, 2015 | 55.40 | 55.88 | 53.84 | 54.09 | 438,594 | -1.62(-2.91%) |
Jul 29, 2015 | 54.71 | 55.94 | 54.59 | 55.71 | 322,302 | +1.21(+2.22%) |
Jul 28, 2015 | 54.28 | 55.16 | 54.01 | 54.50 | 617,242 | +0.37(+0.68%) |
Jul 27, 2015 | 54.09 | 54.48 | 53.40 | 54.13 | 459,520 | -0.48(-0.88%) |
Jul 24, 2015 | 55.66 | 55.66 | 54.55 | 54.60 | 426,071 | -0.98(-1.77%) |
Jul 23, 2015 | 56.85 | 56.85 | 55.26 | 55.59 | 312,676 | -1.58(-2.76%) |
Jul 22, 2015 | 56.86 | 57.52 | 56.46 | 57.17 | 141,997 | +0.26(+0.46%) |
Jul 21, 2015 | 57.38 | 57.95 | 56.84 | 56.91 | 259,649 | -0.50(-0.87%) |
Jul 20, 2015 | 57.63 | 57.83 | 57.37 | 57.40 | 195,594 | -0.12(-0.20%) |
Jul 17, 2015 | 57.71 | 57.96 | 57.27 | 57.52 | 193,472 | -0.15(-0.25%) |
Jul 16, 2015 | 58.15 | 58.23 | 57.52 | 57.67 | 269,451 | -0.11(-0.19%) |
Jul 15, 2015 | 58.07 | 58.37 | 57.56 | 57.77 | 134,809 | -0.53(-0.90%) |
Jul 14, 2015 | 57.59 | 58.45 | 57.28 | 58.30 | 224,795 | +0.88(+1.53%) |
Jul 13, 2015 | 57.20 | 57.71 | 57.07 | 57.42 | 324,537 | +0.77(+1.36%) |
Jul 10, 2015 | 56.17 | 56.93 | 56.08 | 56.65 | 445,636 | +1.19(+2.14%) |
Jul 09, 2015 | 56.17 | 56.75 | 55.44 | 55.46 | 425,502 | +0.04(+0.07%) |
Jul 08, 2015 | 56.23 | 56.33 | 54.99 | 55.42 | 215,007 | -1.27(-2.24%) |
Jul 07, 2015 | 56.28 | 56.85 | 55.70 | 56.69 | 262,353 | +0.36(+0.64%) |
Jul 06, 2015 | 55.85 | 56.48 | 55.75 | 56.33 | 363,595 | -0.06(-0.10%) |
Jul 02, 2015 | 55.99 | 56.39 | 56.39 | 56.39 | 355,151 | +0.51(+0.91%) |
Jul 01, 2015 | 55.86 | 56.15 | 55.68 | 55.88 | 285,001 | +0.60(+1.09%) |
Jun 30, 2015 | 55.63 | 56.05 | 54.97 | 55.28 | 280,287 | +0.16(+0.28%) |
Jun 29, 2015 | 55.93 | 56.51 | 55.03 | 55.12 | 279,612 | -1.41(-2.50%) |
Jun 26, 2015 | 56.27 | 56.80 | 56.09 | 56.53 | 497,083 | +0.37(+0.66%) |
Jun 25, 2015 | 56.21 | 56.38 | 55.81 | 56.16 | 297,755 | +0.09(+0.16%) |
Jun 24, 2015 | 56.65 | 56.91 | 56.06 | 56.08 | 308,295 | -0.63(-1.12%) |
Jun 23, 2015 | 56.36 | 56.72 | 55.89 | 56.71 | 298,732 | +0.35(+0.62%) |
Jun 22, 2015 | 56.48 | 56.64 | 56.09 | 56.36 | 320,113 | +0.33(+0.59%) |
Jun 19, 2015 | 55.91 | 56.35 | 55.60 | 56.03 | 368,820 | -0.01(-0.02%) |
Jun 18, 2015 | 55.36 | 56.53 | 55.26 | 56.04 | 405,681 | +1.10(+2.01%) |
Jun 17, 2015 | 55.10 | 55.18 | 54.68 | 54.94 | 297,927 | -0.17(-0.30%) |
Jun 16, 2015 | 55.54 | 55.54 | 55.06 | 55.10 | 217,283 | -0.46(-0.82%) |
Jun 15, 2015 | 55.65 | 56.10 | 55.31 | 55.56 | 377,306 | -0.59(-1.04%) |
Jun 12, 2015 | 55.63 | 56.23 | 55.60 | 56.15 | 305,146 | -0.02(-0.03%) |
Jun 11, 2015 | 55.86 | 56.22 | 55.70 | 56.16 | 302,138 | +0.48(+0.86%) |
Jun 10, 2015 | 55.19 | 55.94 | 54.86 | 55.69 | 427,672 | +0.59(+1.08%) |
Jun 09, 2015 | 54.61 | 55.12 | 54.60 | 55.09 | 293,725 | +0.39(+0.71%) |
Jun 08, 2015 | 55.36 | 55.36 | 54.67 | 54.70 | 232,321 | -0.82(-1.48%) |
Jun 05, 2015 | 55.47 | 55.90 | 54.98 | 55.52 | 263,072 | -0.02(-0.04%) |
Jun 04, 2015 | 56.00 | 56.43 | 55.41 | 55.54 | 284,919 | -0.73(-1.30%) |
Jun 03, 2015 | 56.27 | 56.53 | 56.07 | 56.27 | 184,205 | +0.25(+0.45%) |
Jun 02, 2015 | 55.76 | 56.34 | 55.76 | 56.02 | 221,338 | +0.02(+0.03%) |
Jun 01, 2015 | 56.15 | 56.64 | 55.84 | 56.00 | 363,718 | -0.03(-0.05%) |
May 29, 2015 | 56.59 | 56.62 | 56.00 | 56.03 | 214,456 | -0.77(-1.36%) |
May 28, 2015 | 56.65 | 56.99 | 56.30 | 56.80 | 435,113 | -0.06(-0.10%) |
May 27, 2015 | 56.59 | 57.05 | 56.25 | 56.86 | 226,070 | +0.49(+0.86%) |
May 26, 2015 | 57.06 | 58.01 | 56.27 | 56.37 | 319,387 | -0.76(-1.33%) |
May 22, 2015 | 57.45 | 57.13 | 57.13 | 57.13 | 195,163 | -0.34(-0.59%) |
May 21, 2015 | 57.59 | 57.95 | 57.40 | 57.47 | 158,587 | -0.27(-0.47%) |
May 20, 2015 | 57.86 | 57.87 | 57.50 | 57.74 | 223,950 | -0.11(-0.19%) |
May 19, 2015 | 58.24 | 58.27 | 57.72 | 57.85 | 202,172 | -0.16(-0.27%) |
May 18, 2015 | 58.11 | 58.26 | 57.84 | 58.01 | 215,147 | +0.08(+0.13%) |
May 15, 2015 | 57.71 | 58.18 | 57.65 | 57.93 | 226,873 | +0.45(+0.78%) |
May 14, 2015 | 57.13 | 57.50 | 56.86 | 57.48 | 214,227 | +0.61(+1.08%) |
May 13, 2015 | 57.14 | 57.48 | 56.75 | 56.87 | 383,481 | -0.22(-0.39%) |
May 12, 2015 | 56.86 | 57.32 | 56.66 | 57.09 | 274,709 | -0.12(-0.20%) |
May 11, 2015 | 57.54 | 57.93 | 57.11 | 57.21 | 349,548 | -0.54(-0.93%) |
May 08, 2015 | 57.17 | 58.49 | 57.17 | 57.74 | 431,859 | +1.02(+1.80%) |
May 07, 2015 | 56.94 | 57.44 | 56.62 | 56.72 | 567,280 | -0.22(-0.39%) |
May 06, 2015 | 56.78 | 57.34 | 56.23 | 56.94 | 654,140 | +0.48(+0.85%) |
May 05, 2015 | 56.46 | 58.04 | 55.65 | 56.47 | 633,973 | -1.29(-2.23%) |
May 04, 2015 | 57.65 | 58.05 | 57.42 | 57.75 | 629,332 | +0.14(+0.24%) |