Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.23 | 39.23 | 38.18 | 38.51 | 432,405 | -0.72(-1.83%) |
Apr 28, 2016 | 39.19 | 39.89 | 38.71 | 39.23 | 504,909 | -0.26(-0.67%) |
Apr 27, 2016 | 39.47 | 39.64 | 38.70 | 39.49 | 554,033 | +0.05(+0.12%) |
Apr 26, 2016 | 39.27 | 39.58 | 38.86 | 39.45 | 576,709 | +0.31(+0.80%) |
Apr 25, 2016 | 39.85 | 40.11 | 38.82 | 39.13 | 502,875 | -0.89(-2.22%) |
Apr 22, 2016 | 39.86 | 40.30 | 39.32 | 40.02 | 389,482 | +0.08(+0.21%) |
Apr 21, 2016 | 40.20 | 40.41 | 39.87 | 39.94 | 412,760 | +0.08(+0.19%) |
Apr 20, 2016 | 39.65 | 40.04 | 39.41 | 39.86 | 322,502 | +0.14(+0.36%) |
Apr 19, 2016 | 40.00 | 40.25 | 39.37 | 39.72 | 180,591 | -0.16(-0.40%) |
Apr 18, 2016 | 39.73 | 40.26 | 39.54 | 39.88 | 274,002 | +0.11(+0.28%) |
Apr 15, 2016 | 39.90 | 40.21 | 39.50 | 39.77 | 420,631 | -0.06(-0.14%) |
Apr 14, 2016 | 40.29 | 40.40 | 39.76 | 39.82 | 428,658 | -0.46(-1.15%) |
Apr 13, 2016 | 39.62 | 40.31 | 39.47 | 40.29 | 524,112 | +0.94(+2.40%) |
Apr 12, 2016 | 39.57 | 39.70 | 39.08 | 39.34 | 613,658 | -0.05(-0.12%) |
Apr 11, 2016 | 39.52 | 39.92 | 39.02 | 39.39 | 388,333 | +0.11(+0.29%) |
Apr 08, 2016 | 38.86 | 39.30 | 38.63 | 39.28 | 528,690 | +0.75(+1.93%) |
Apr 07, 2016 | 39.07 | 39.38 | 38.17 | 38.53 | 716,003 | -0.65(-1.66%) |
Apr 06, 2016 | 39.00 | 39.28 | 38.74 | 39.18 | 761,984 | +0.07(+0.17%) |
Apr 05, 2016 | 38.86 | 39.21 | 38.46 | 39.12 | 629,164 | -0.26(-0.67%) |
Apr 04, 2016 | 39.74 | 40.73 | 38.71 | 39.38 | 1,355,519 | -6.01(-13.24%) |
Apr 01, 2016 | 45.26 | 45.66 | 45.02 | 45.39 | 813,839 | -0.25(-0.56%) |
Mar 31, 2016 | 44.99 | 45.92 | 44.92 | 45.65 | 1,167,655 | +0.61(+1.36%) |
Mar 30, 2016 | 44.50 | 45.16 | 43.77 | 45.03 | 799,791 | +0.93(+2.12%) |
Mar 29, 2016 | 43.22 | 44.24 | 42.90 | 44.10 | 636,165 | +0.81(+1.87%) |
Mar 28, 2016 | 42.56 | 43.39 | 42.40 | 43.29 | 558,438 | +0.77(+1.82%) |
Mar 24, 2016 | 41.87 | 42.51 | 42.51 | 42.51 | 547,745 | +0.40(+0.94%) |
Mar 23, 2016 | 42.12 | 42.37 | 41.74 | 42.12 | 394,836 | +0.00(+0.00%) |
Mar 22, 2016 | 41.75 | 42.55 | 41.48 | 42.12 | 549,333 | +0.02(+0.04%) |
Mar 21, 2016 | 42.37 | 42.60 | 41.66 | 42.10 | 391,833 | -0.38(-0.89%) |
Mar 18, 2016 | 41.54 | 42.79 | 41.48 | 42.48 | 1,764,734 | +0.92(+2.23%) |
Mar 17, 2016 | 40.47 | 42.06 | 40.17 | 41.55 | 827,262 | +0.97(+2.40%) |
Mar 16, 2016 | 39.04 | 40.76 | 38.83 | 40.58 | 603,825 | +1.40(+3.56%) |
Mar 15, 2016 | 39.44 | 39.46 | 38.79 | 39.18 | 409,717 | -0.48(-1.21%) |
Mar 14, 2016 | 39.54 | 39.82 | 38.79 | 39.66 | 545,661 | -0.09(-0.21%) |
Mar 11, 2016 | 39.66 | 39.91 | 39.30 | 39.75 | 695,279 | +0.32(+0.81%) |
Mar 10, 2016 | 39.98 | 40.07 | 38.29 | 39.43 | 972,314 | -0.06(-0.14%) |
Mar 09, 2016 | 39.39 | 40.00 | 39.16 | 39.48 | 550,817 | +0.26(+0.67%) |
Mar 08, 2016 | 40.12 | 40.12 | 38.86 | 39.22 | 384,969 | -1.05(-2.60%) |
Mar 07, 2016 | 40.31 | 40.48 | 39.77 | 40.27 | 424,580 | -0.37(-0.91%) |
Mar 04, 2016 | 40.35 | 41.11 | 40.19 | 40.64 | 644,120 | +0.42(+1.03%) |
Mar 03, 2016 | 39.42 | 40.23 | 39.28 | 40.22 | 448,275 | +1.09(+2.77%) |
Mar 02, 2016 | 39.47 | 39.75 | 38.71 | 39.13 | 467,402 | -0.39(-0.98%) |
Mar 01, 2016 | 38.55 | 39.71 | 38.30 | 39.52 | 485,974 | +1.27(+3.33%) |
Feb 29, 2016 | 38.70 | 39.12 | 38.20 | 38.25 | 482,890 | -0.35(-0.90%) |
Feb 26, 2016 | 38.76 | 39.25 | 38.39 | 38.60 | 534,031 | +0.14(+0.37%) |
Feb 25, 2016 | 37.13 | 38.57 | 37.13 | 38.46 | 923,336 | +1.46(+3.95%) |
Feb 24, 2016 | 36.05 | 37.14 | 34.94 | 36.99 | 710,370 | +0.71(+1.95%) |
Feb 23, 2016 | 36.57 | 36.77 | 35.97 | 36.28 | 824,785 | -0.85(-2.29%) |
Feb 22, 2016 | 38.09 | 38.69 | 34.74 | 37.13 | 2,882,406 | -1.14(-2.98%) |
Feb 19, 2016 | 37.82 | 38.53 | 37.45 | 38.28 | 1,212,545 | +0.16(+0.42%) |
Feb 18, 2016 | 37.46 | 38.17 | 37.10 | 38.12 | 608,775 | +0.64(+1.71%) |
Feb 17, 2016 | 36.40 | 37.94 | 36.40 | 37.47 | 604,504 | +1.21(+3.33%) |
Feb 16, 2016 | 35.52 | 36.34 | 35.15 | 36.27 | 664,079 | +1.26(+3.58%) |
Feb 12, 2016 | 34.31 | 35.01 | 35.01 | 35.01 | 252,732 | +0.76(+2.23%) |
Feb 11, 2016 | 35.35 | 35.53 | 33.90 | 34.25 | 561,150 | -1.57(-4.37%) |
Feb 10, 2016 | 35.81 | 36.27 | 35.37 | 35.81 | 596,327 | +0.53(+1.50%) |
Feb 09, 2016 | 34.51 | 35.64 | 34.32 | 35.28 | 666,203 | +0.33(+0.94%) |
Feb 08, 2016 | 36.38 | 36.57 | 34.31 | 34.95 | 1,176,731 | -1.94(-5.27%) |
Feb 05, 2016 | 36.02 | 37.75 | 36.00 | 36.90 | 1,438,341 | +0.86(+2.38%) |
Feb 04, 2016 | 34.86 | 36.88 | 34.86 | 36.04 | 2,644,933 | +1.22(+3.50%) |
Feb 03, 2016 | 35.46 | 35.59 | 34.47 | 34.82 | 758,891 | -0.19(-0.54%) |
Feb 02, 2016 | 35.61 | 35.64 | 34.90 | 35.01 | 1,036,294 | -0.98(-2.73%) |
Feb 01, 2016 | 36.39 | 36.69 | 35.90 | 35.99 | 688,430 | -0.51(-1.40%) |
Jan 29, 2016 | 35.96 | 36.94 | 35.96 | 36.50 | 1,222,072 | +0.70(+1.95%) |
Jan 28, 2016 | 36.76 | 36.95 | 35.68 | 35.80 | 631,533 | -0.61(-1.68%) |
Jan 27, 2016 | 36.19 | 36.68 | 35.51 | 36.42 | 1,666,421 | +0.82(+2.31%) |
Jan 26, 2016 | 34.70 | 35.61 | 34.43 | 35.60 | 1,354,467 | +0.90(+2.58%) |
Jan 25, 2016 | 35.42 | 35.67 | 34.63 | 34.70 | 972,925 | -1.01(-2.83%) |
Jan 22, 2016 | 35.73 | 36.98 | 35.36 | 35.71 | 2,033,397 | +0.69(+1.97%) |
Jan 21, 2016 | 35.51 | 35.86 | 34.90 | 35.02 | 791,213 | -0.59(-1.67%) |
Jan 20, 2016 | 35.45 | 35.80 | 34.55 | 35.61 | 1,283,209 | -1.15(-3.13%) |
Jan 19, 2016 | 38.03 | 38.43 | 36.45 | 36.77 | 358,873 | -0.93(-2.48%) |
Jan 15, 2016 | 37.57 | 37.70 | 37.70 | 37.70 | 524,114 | -0.86(-2.23%) |
Jan 14, 2016 | 38.55 | 38.89 | 37.97 | 38.56 | 403,215 | +0.02(+0.05%) |
Jan 13, 2016 | 40.08 | 40.20 | 38.16 | 38.54 | 530,970 | -1.30(-3.27%) |
Jan 12, 2016 | 40.23 | 40.62 | 39.53 | 39.84 | 653,000 | +0.06(+0.14%) |
Jan 11, 2016 | 40.29 | 40.35 | 39.33 | 39.79 | 407,540 | -0.28(-0.71%) |
Jan 08, 2016 | 40.97 | 41.00 | 39.97 | 40.07 | 703,692 | -0.66(-1.62%) |
Jan 07, 2016 | 40.58 | 41.35 | 40.58 | 40.73 | 500,903 | -0.87(-2.09%) |
Jan 06, 2016 | 41.70 | 41.92 | 41.39 | 41.60 | 489,591 | -0.66(-1.56%) |
Jan 05, 2016 | 42.69 | 42.84 | 42.00 | 42.26 | 382,822 | -0.26(-0.62%) |
Jan 04, 2016 | 42.47 | 42.59 | 42.03 | 42.52 | 512,260 | -0.63(-1.47%) |
Dec 31, 2015 | 43.28 | 43.15 | 43.15 | 43.15 | 292,152 | -0.36(-0.82%) |
Dec 30, 2015 | 43.55 | 44.01 | 43.29 | 43.51 | 318,481 | -0.21(-0.47%) |
Dec 29, 2015 | 43.32 | 43.73 | 43.05 | 43.72 | 443,210 | +0.48(+1.11%) |
Dec 28, 2015 | 43.34 | 43.64 | 42.90 | 43.24 | 238,202 | -0.37(-0.84%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 117,305 | +0.08(+0.20%) |
Dec 23, 2015 | 43.14 | 43.68 | 42.96 | 43.52 | 271,786 | +0.63(+1.47%) |
Dec 22, 2015 | 42.65 | 42.94 | 42.23 | 42.89 | 429,857 | +0.26(+0.62%) |
Dec 21, 2015 | 43.19 | 43.45 | 42.39 | 42.63 | 358,336 | -0.50(-1.16%) |
Dec 18, 2015 | 43.49 | 43.72 | 42.89 | 43.13 | 1,499,044 | -0.52(-1.19%) |
Dec 17, 2015 | 44.49 | 44.49 | 43.33 | 43.65 | 414,932 | -0.69(-1.55%) |
Dec 16, 2015 | 43.34 | 44.55 | 43.15 | 44.33 | 576,078 | +1.20(+2.78%) |
Dec 15, 2015 | 42.34 | 43.50 | 42.30 | 43.14 | 594,422 | +0.94(+2.24%) |
Dec 14, 2015 | 43.20 | 43.64 | 41.93 | 42.19 | 855,002 | -1.05(-2.42%) |
Dec 11, 2015 | 43.20 | 43.69 | 42.98 | 43.24 | 580,378 | -0.33(-0.76%) |
Dec 10, 2015 | 43.41 | 43.65 | 42.72 | 43.57 | 725,561 | -0.02(-0.04%) |
Dec 09, 2015 | 44.21 | 45.06 | 43.15 | 43.59 | 741,005 | -0.85(-1.91%) |
Dec 08, 2015 | 45.16 | 45.57 | 44.32 | 44.44 | 409,707 | -1.23(-2.69%) |
Dec 07, 2015 | 45.66 | 46.01 | 45.37 | 45.66 | 382,098 | -0.06(-0.12%) |
Dec 04, 2015 | 45.50 | 46.10 | 45.39 | 45.72 | 321,307 | +0.48(+1.06%) |
Dec 03, 2015 | 46.59 | 46.59 | 44.74 | 45.24 | 432,756 | -1.11(-2.40%) |
Dec 02, 2015 | 46.76 | 46.90 | 46.14 | 46.35 | 484,340 | -0.44(-0.95%) |
Dec 01, 2015 | 47.01 | 47.29 | 46.52 | 46.80 | 599,375 | -0.08(-0.18%) |
Nov 30, 2015 | 47.30 | 47.33 | 46.81 | 46.88 | 406,794 | -0.15(-0.32%) |
Nov 27, 2015 | 47.28 | 47.52 | 46.94 | 47.03 | 229,260 | -0.15(-0.32%) |
Nov 25, 2015 | 47.14 | 47.18 | 47.18 | 47.18 | 425,883 | +0.09(+0.20%) |
Nov 24, 2015 | 47.06 | 47.49 | 46.73 | 47.09 | 448,125 | +0.03(+0.06%) |
Nov 23, 2015 | 47.08 | 47.55 | 46.75 | 47.06 | 495,522 | +0.00(+0.00%) |
Nov 20, 2015 | 47.25 | 47.53 | 46.63 | 47.06 | 718,586 | -0.08(-0.16%) |
Nov 19, 2015 | 48.68 | 49.16 | 46.99 | 47.14 | 1,002,233 | -1.66(-3.40%) |
Nov 18, 2015 | 47.48 | 48.94 | 47.17 | 48.80 | 716,781 | +1.29(+2.72%) |
Nov 17, 2015 | 47.88 | 48.09 | 47.05 | 47.51 | 554,560 | -0.20(-0.42%) |
Nov 16, 2015 | 46.68 | 47.81 | 46.68 | 47.70 | 456,340 | +1.02(+2.18%) |
Nov 13, 2015 | 46.74 | 47.45 | 46.56 | 46.68 | 622,111 | -0.25(-0.52%) |
Nov 12, 2015 | 47.18 | 47.53 | 46.62 | 46.93 | 398,288 | -0.81(-1.70%) |
Nov 11, 2015 | 47.09 | 48.12 | 46.71 | 47.74 | 580,722 | +0.93(+2.00%) |
Nov 10, 2015 | 46.92 | 47.48 | 46.46 | 46.81 | 1,517,361 | -0.34(-0.72%) |
Nov 09, 2015 | 47.51 | 47.83 | 46.60 | 47.15 | 629,754 | -0.57(-1.19%) |
Nov 06, 2015 | 47.54 | 48.02 | 47.06 | 47.71 | 493,641 | -0.06(-0.12%) |
Nov 05, 2015 | 47.03 | 48.09 | 46.71 | 47.77 | 928,570 | +0.74(+1.57%) |
Nov 04, 2015 | 47.01 | 47.51 | 46.57 | 47.03 | 358,831 | +0.07(+0.14%) |
Nov 03, 2015 | 48.01 | 48.38 | 46.91 | 46.97 | 685,333 | -1.20(-2.49%) |
Nov 02, 2015 | 47.05 | 48.33 | 46.84 | 48.17 | 929,029 | +1.34(+2.86%) |
Oct 30, 2015 | 45.92 | 47.65 | 44.97 | 46.83 | 1,126,683 | +0.82(+1.78%) |
Oct 29, 2015 | 47.34 | 49.38 | 45.06 | 46.00 | 1,501,274 | +0.83(+1.84%) |
Oct 28, 2015 | 44.00 | 45.41 | 43.70 | 45.17 | 785,205 | +1.30(+2.97%) |
Oct 27, 2015 | 45.07 | 45.21 | 43.37 | 43.87 | 1,477,974 | -1.37(-3.02%) |
Oct 26, 2015 | 44.73 | 45.48 | 44.68 | 45.24 | 570,562 | +0.44(+0.99%) |
Oct 23, 2015 | 44.12 | 45.55 | 43.86 | 44.80 | 1,287,366 | +0.75(+1.69%) |
Oct 22, 2015 | 47.85 | 48.13 | 43.59 | 44.05 | 4,806,551 | -4.27(-8.83%) |
Oct 21, 2015 | 49.03 | 49.24 | 48.17 | 48.32 | 435,806 | -0.25(-0.52%) |
Oct 20, 2015 | 48.24 | 49.02 | 48.17 | 48.57 | 373,277 | +0.17(+0.35%) |
Oct 19, 2015 | 48.28 | 48.62 | 48.01 | 48.40 | 289,607 | +0.05(+0.10%) |
Oct 16, 2015 | 48.17 | 48.51 | 47.97 | 48.35 | 479,010 | +0.07(+0.14%) |
Oct 15, 2015 | 47.29 | 48.36 | 47.05 | 48.29 | 821,358 | +1.13(+2.40%) |
Oct 14, 2015 | 46.84 | 47.39 | 46.62 | 47.16 | 704,635 | +0.17(+0.36%) |
Oct 13, 2015 | 47.30 | 47.54 | 46.88 | 46.99 | 811,145 | -0.71(-1.48%) |
Oct 12, 2015 | 47.24 | 47.83 | 46.98 | 47.69 | 494,342 | +0.43(+0.92%) |
Oct 09, 2015 | 47.51 | 48.00 | 46.83 | 47.26 | 646,506 | -0.17(-0.36%) |
Oct 08, 2015 | 46.33 | 47.57 | 46.11 | 47.43 | 640,814 | +0.97(+2.09%) |
Oct 07, 2015 | 45.46 | 46.67 | 45.23 | 46.46 | 753,266 | +1.23(+2.71%) |
Oct 06, 2015 | 45.89 | 46.96 | 44.91 | 45.23 | 572,433 | -0.72(-1.56%) |
Oct 05, 2015 | 45.65 | 46.23 | 45.38 | 45.95 | 500,181 | +0.75(+1.65%) |
Oct 02, 2015 | 44.49 | 45.24 | 44.42 | 45.20 | 595,825 | +0.13(+0.29%) |
Oct 01, 2015 | 45.09 | 45.42 | 44.39 | 45.07 | 939,573 | +0.02(+0.04%) |
Sep 30, 2015 | 44.35 | 45.12 | 43.98 | 45.05 | 988,210 | +1.12(+2.56%) |
Sep 29, 2015 | 45.59 | 45.73 | 43.85 | 43.93 | 1,375,788 | -1.56(-3.42%) |
Sep 28, 2015 | 47.76 | 47.76 | 44.99 | 45.49 | 1,260,838 | -2.37(-4.95%) |
Sep 25, 2015 | 49.08 | 49.44 | 47.80 | 47.85 | 1,107,344 | -0.91(-1.86%) |
Sep 24, 2015 | 49.05 | 49.23 | 47.86 | 48.76 | 1,202,057 | -0.78(-1.58%) |
Sep 23, 2015 | 50.01 | 50.01 | 49.15 | 49.54 | 764,627 | -0.38(-0.76%) |
Sep 22, 2015 | 49.50 | 49.97 | 48.95 | 49.92 | 910,355 | -0.21(-0.41%) |
Sep 21, 2015 | 50.86 | 50.96 | 49.77 | 50.13 | 1,023,194 | -0.36(-0.71%) |
Sep 18, 2015 | 50.60 | 51.23 | 50.34 | 50.49 | 659,260 | -0.87(-1.69%) |
Sep 17, 2015 | 51.43 | 52.21 | 51.12 | 51.36 | 896,533 | -0.07(-0.13%) |
Sep 16, 2015 | 51.03 | 51.71 | 50.69 | 51.42 | 929,677 | +0.42(+0.81%) |
Sep 15, 2015 | 50.99 | 51.62 | 50.72 | 51.01 | 1,231,137 | +0.19(+0.37%) |
Sep 14, 2015 | 51.91 | 52.25 | 50.62 | 50.82 | 1,529,565 | -1.09(-2.09%) |
Sep 11, 2015 | 52.50 | 52.57 | 51.49 | 51.90 | 624,664 | -0.80(-1.52%) |
Sep 10, 2015 | 51.82 | 53.15 | 51.79 | 52.70 | 484,682 | +0.43(+0.83%) |
Sep 09, 2015 | 53.49 | 53.50 | 52.21 | 52.27 | 359,150 | -0.74(-1.39%) |
Sep 08, 2015 | 52.29 | 53.07 | 52.15 | 53.01 | 303,311 | +1.57(+3.05%) |
Sep 04, 2015 | 51.48 | 51.44 | 51.44 | 51.44 | 371,415 | -0.75(-1.43%) |
Sep 03, 2015 | 52.34 | 53.03 | 52.13 | 52.19 | 551,257 | +0.09(+0.18%) |
Sep 02, 2015 | 51.90 | 52.11 | 51.33 | 52.09 | 265,162 | +0.77(+1.51%) |
Sep 01, 2015 | 51.45 | 51.91 | 50.99 | 51.32 | 426,187 | -1.16(-2.21%) |
Aug 31, 2015 | 52.10 | 53.16 | 52.03 | 52.48 | 579,917 | +0.09(+0.18%) |
Aug 28, 2015 | 52.04 | 52.79 | 52.00 | 52.38 | 311,532 | +0.08(+0.16%) |
Aug 27, 2015 | 51.93 | 52.71 | 51.56 | 52.30 | 385,052 | +0.92(+1.78%) |
Aug 26, 2015 | 51.25 | 51.57 | 50.00 | 51.38 | 492,374 | +1.24(+2.47%) |
Aug 25, 2015 | 51.54 | 51.77 | 50.14 | 50.15 | 665,665 | -0.38(-0.75%) |
Aug 24, 2015 | 51.12 | 52.79 | 50.16 | 50.52 | 1,192,130 | -3.36(-6.23%) |
Aug 21, 2015 | 54.51 | 55.01 | 53.84 | 53.88 | 460,762 | -1.06(-1.92%) |
Aug 20, 2015 | 56.39 | 56.54 | 54.82 | 54.94 | 309,147 | -1.67(-2.95%) |
Aug 19, 2015 | 55.94 | 56.89 | 55.84 | 56.61 | 307,789 | +0.20(+0.35%) |
Aug 18, 2015 | 56.46 | 57.28 | 55.93 | 56.41 | 516,674 | +0.20(+0.35%) |
Aug 17, 2015 | 55.39 | 56.39 | 55.07 | 56.22 | 477,694 | +0.85(+1.53%) |
Aug 14, 2015 | 54.60 | 55.53 | 54.39 | 55.37 | 321,226 | +0.63(+1.16%) |
Aug 13, 2015 | 54.36 | 55.13 | 54.27 | 54.73 | 439,805 | +0.43(+0.80%) |
Aug 12, 2015 | 53.88 | 54.31 | 52.99 | 54.30 | 288,389 | +0.06(+0.10%) |
Aug 11, 2015 | 54.21 | 54.67 | 53.91 | 54.24 | 255,435 | -0.38(-0.69%) |
Aug 10, 2015 | 53.92 | 54.79 | 53.80 | 54.62 | 282,129 | +0.95(+1.78%) |
Aug 07, 2015 | 53.48 | 53.73 | 53.28 | 53.67 | 381,708 | +0.05(+0.09%) |
Aug 06, 2015 | 54.05 | 54.22 | 53.20 | 53.62 | 534,655 | -0.44(-0.82%) |
Aug 05, 2015 | 54.84 | 55.20 | 53.71 | 54.06 | 731,405 | -0.48(-0.88%) |
Aug 04, 2015 | 55.14 | 55.55 | 54.46 | 54.55 | 614,642 | -0.59(-1.08%) |
Aug 03, 2015 | 55.26 | 55.42 | 54.36 | 55.14 | 780,358 | -0.07(-0.12%) |
Jul 31, 2015 | 54.61 | 55.58 | 54.42 | 55.21 | 1,087,825 | +0.47(+0.86%) |
Jul 30, 2015 | 52.66 | 54.90 | 52.12 | 54.73 | 1,942,693 | +2.04(+3.87%) |
Jul 29, 2015 | 51.87 | 52.77 | 51.45 | 52.70 | 772,392 | +1.02(+1.97%) |
Jul 28, 2015 | 51.53 | 51.73 | 51.05 | 51.68 | 659,169 | +0.55(+1.07%) |
Jul 27, 2015 | 51.79 | 51.89 | 50.99 | 51.13 | 450,811 | -0.94(-1.81%) |
Jul 24, 2015 | 52.70 | 52.94 | 51.68 | 52.07 | 586,602 | -0.61(-1.16%) |
Jul 23, 2015 | 51.91 | 53.20 | 51.67 | 52.69 | 1,110,186 | +1.13(+2.20%) |
Jul 22, 2015 | 50.68 | 51.80 | 50.30 | 51.55 | 937,677 | +0.87(+1.71%) |
Jul 21, 2015 | 51.16 | 51.62 | 50.68 | 50.69 | 948,303 | -0.51(-1.00%) |
Jul 20, 2015 | 50.96 | 51.53 | 50.79 | 51.20 | 314,685 | +0.23(+0.44%) |
Jul 17, 2015 | 51.31 | 51.40 | 50.78 | 50.97 | 209,251 | -0.25(-0.48%) |
Jul 16, 2015 | 51.35 | 51.75 | 51.04 | 51.21 | 266,638 | +0.03(+0.06%) |
Jul 15, 2015 | 51.26 | 51.42 | 50.89 | 51.19 | 338,841 | -0.04(-0.07%) |
Jul 14, 2015 | 51.36 | 51.56 | 51.21 | 51.22 | 113,227 | -0.27(-0.53%) |
Jul 13, 2015 | 51.36 | 51.84 | 51.15 | 51.50 | 340,099 | +0.56(+1.09%) |
Jul 10, 2015 | 50.86 | 51.23 | 50.61 | 50.94 | 377,565 | +0.45(+0.90%) |
Jul 09, 2015 | 50.96 | 51.19 | 50.38 | 50.49 | 436,880 | +0.10(+0.21%) |
Jul 08, 2015 | 50.78 | 50.89 | 50.09 | 50.38 | 368,264 | -0.77(-1.51%) |
Jul 07, 2015 | 51.22 | 51.36 | 50.24 | 51.16 | 440,267 | -0.13(-0.26%) |
Jul 06, 2015 | 51.02 | 51.74 | 50.86 | 51.29 | 759,957 | -0.06(-0.11%) |
Jul 02, 2015 | 51.42 | 51.35 | 51.35 | 51.35 | 431,499 | -0.05(-0.09%) |
Jul 01, 2015 | 50.82 | 51.43 | 50.77 | 51.39 | 540,287 | +1.11(+2.21%) |
Jun 30, 2015 | 50.30 | 50.79 | 50.03 | 50.28 | 416,105 | +0.22(+0.43%) |
Jun 29, 2015 | 50.61 | 51.27 | 49.96 | 50.06 | 607,361 | -0.94(-1.85%) |
Jun 26, 2015 | 51.61 | 51.61 | 50.70 | 51.01 | 951,125 | -0.40(-0.77%) |
Jun 25, 2015 | 51.87 | 51.90 | 50.90 | 51.40 | 487,643 | -0.39(-0.75%) |
Jun 24, 2015 | 52.05 | 52.45 | 51.68 | 51.79 | 459,388 | -0.21(-0.40%) |
Jun 23, 2015 | 52.08 | 52.31 | 51.83 | 52.00 | 312,580 | -0.08(-0.16%) |
Jun 22, 2015 | 52.00 | 52.36 | 51.91 | 52.08 | 467,952 | +0.42(+0.80%) |
Jun 19, 2015 | 51.75 | 52.18 | 51.55 | 51.67 | 700,489 | -0.02(-0.04%) |
Jun 18, 2015 | 51.24 | 52.06 | 51.18 | 51.69 | 529,363 | +0.62(+1.22%) |
Jun 17, 2015 | 50.88 | 51.25 | 50.21 | 51.06 | 859,865 | +0.26(+0.52%) |
Jun 16, 2015 | 50.76 | 51.12 | 50.62 | 50.80 | 985,376 | +0.14(+0.28%) |
Jun 15, 2015 | 50.94 | 51.15 | 50.13 | 50.66 | 1,245,422 | -0.60(-1.18%) |
Jun 12, 2015 | 51.53 | 51.53 | 51.09 | 51.26 | 430,633 | -0.23(-0.44%) |
Jun 11, 2015 | 52.26 | 52.42 | 51.25 | 51.49 | 735,286 | -0.65(-1.25%) |
Jun 10, 2015 | 51.50 | 52.30 | 51.36 | 52.14 | 738,230 | +0.84(+1.64%) |
Jun 09, 2015 | 51.24 | 51.44 | 50.83 | 51.30 | 466,157 | +0.01(+0.02%) |
Jun 08, 2015 | 52.06 | 52.19 | 51.21 | 51.29 | 827,959 | -0.94(-1.81%) |
Jun 05, 2015 | 51.53 | 52.52 | 50.88 | 52.23 | 1,387,225 | +0.62(+1.21%) |
Jun 04, 2015 | 52.25 | 52.36 | 51.43 | 51.61 | 307,607 | -0.76(-1.46%) |
Jun 03, 2015 | 51.88 | 52.55 | 51.63 | 52.37 | 708,070 | +0.45(+0.87%) |
Jun 02, 2015 | 51.66 | 52.14 | 51.17 | 51.92 | 578,371 | +0.17(+0.33%) |
Jun 01, 2015 | 51.89 | 52.37 | 51.38 | 51.75 | 519,327 | -0.08(-0.15%) |
May 29, 2015 | 52.85 | 53.03 | 51.80 | 51.83 | 709,741 | -1.01(-1.91%) |
May 28, 2015 | 52.85 | 52.98 | 52.32 | 52.84 | 867,897 | -0.51(-0.96%) |
May 27, 2015 | 53.23 | 53.47 | 52.79 | 53.35 | 374,806 | +0.11(+0.21%) |
May 26, 2015 | 53.37 | 53.71 | 52.72 | 53.23 | 372,525 | -0.21(-0.39%) |
May 22, 2015 | 53.61 | 53.44 | 53.44 | 53.44 | 399,391 | -0.25(-0.47%) |
May 21, 2015 | 53.39 | 53.75 | 53.18 | 53.70 | 499,015 | +0.29(+0.55%) |
May 20, 2015 | 54.03 | 54.22 | 53.14 | 53.40 | 520,857 | -0.62(-1.15%) |
May 19, 2015 | 54.01 | 54.73 | 53.84 | 54.03 | 536,817 | +0.28(+0.53%) |
May 18, 2015 | 52.91 | 54.17 | 52.86 | 53.74 | 831,669 | +0.75(+1.42%) |
May 15, 2015 | 53.32 | 53.62 | 52.87 | 52.99 | 760,068 | -0.33(-0.62%) |
May 14, 2015 | 52.87 | 53.47 | 52.56 | 53.32 | 855,677 | +0.59(+1.13%) |
May 13, 2015 | 52.66 | 53.18 | 52.37 | 52.72 | 503,277 | +0.05(+0.09%) |
May 12, 2015 | 52.78 | 53.09 | 52.31 | 52.68 | 467,337 | -0.42(-0.78%) |
May 11, 2015 | 53.70 | 54.02 | 53.04 | 53.09 | 301,776 | -0.50(-0.93%) |
May 08, 2015 | 53.67 | 54.31 | 53.38 | 53.59 | 380,038 | +0.52(+0.98%) |
May 07, 2015 | 52.50 | 53.43 | 52.50 | 53.07 | 482,438 | +0.49(+0.93%) |
May 06, 2015 | 52.60 | 52.83 | 51.76 | 52.58 | 440,206 | +0.08(+0.14%) |
May 05, 2015 | 52.59 | 53.02 | 52.22 | 52.51 | 516,724 | -0.11(-0.22%) |
May 04, 2015 | 52.77 | 53.15 | 52.57 | 52.62 | 656,019 | +0.01(+0.02%) |