Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.09 | 56.69 | 55.14 | 56.31 | 684,784 | +0.13(+0.22%) |
Apr 28, 2016 | 57.72 | 57.90 | 56.03 | 56.19 | 439,731 | -1.77(-3.05%) |
Apr 27, 2016 | 58.88 | 59.04 | 56.85 | 57.95 | 654,328 | -1.43(-2.41%) |
Apr 26, 2016 | 58.47 | 59.52 | 58.03 | 59.38 | 555,733 | +1.29(+2.23%) |
Apr 25, 2016 | 59.50 | 60.11 | 57.74 | 58.09 | 501,708 | -1.79(-2.98%) |
Apr 22, 2016 | 58.58 | 60.53 | 58.42 | 59.87 | 763,138 | +0.89(+1.51%) |
Apr 21, 2016 | 59.24 | 59.52 | 58.27 | 58.99 | 425,613 | -0.47(-0.80%) |
Apr 20, 2016 | 59.87 | 59.97 | 58.97 | 59.46 | 533,502 | -0.22(-0.37%) |
Apr 19, 2016 | 60.18 | 60.84 | 57.77 | 59.68 | 1,691,808 | -0.54(-0.90%) |
Apr 18, 2016 | 56.04 | 60.39 | 55.93 | 60.22 | 1,788,416 | +4.31(+7.70%) |
Apr 15, 2016 | 55.58 | 56.64 | 54.81 | 55.91 | 389,889 | +0.02(+0.03%) |
Apr 14, 2016 | 54.47 | 57.61 | 54.34 | 55.90 | 1,490,502 | +1.60(+2.95%) |
Apr 13, 2016 | 52.08 | 54.34 | 52.01 | 54.29 | 597,573 | +2.34(+4.50%) |
Apr 12, 2016 | 52.24 | 52.56 | 51.36 | 51.96 | 322,528 | -0.16(-0.32%) |
Apr 11, 2016 | 52.65 | 53.49 | 51.98 | 52.12 | 431,106 | -0.43(-0.83%) |
Apr 08, 2016 | 52.72 | 53.99 | 51.82 | 52.55 | 496,788 | +0.58(+1.11%) |
Apr 07, 2016 | 52.82 | 53.13 | 51.77 | 51.97 | 399,497 | -1.13(-2.13%) |
Apr 06, 2016 | 52.58 | 53.36 | 52.41 | 53.10 | 598,671 | +0.79(+1.51%) |
Apr 05, 2016 | 52.46 | 52.91 | 51.52 | 52.31 | 524,823 | -0.71(-1.35%) |
Apr 04, 2016 | 53.23 | 53.40 | 52.63 | 53.03 | 479,631 | -0.01(-0.02%) |
Apr 01, 2016 | 51.87 | 53.26 | 51.58 | 53.04 | 414,928 | +0.79(+1.52%) |
Mar 31, 2016 | 52.76 | 53.29 | 52.06 | 52.24 | 456,646 | -0.64(-1.21%) |
Mar 30, 2016 | 51.67 | 53.99 | 51.50 | 52.88 | 1,375,965 | +1.96(+3.85%) |
Mar 29, 2016 | 49.15 | 51.16 | 48.86 | 50.92 | 474,197 | +1.76(+3.57%) |
Mar 28, 2016 | 49.70 | 50.35 | 48.98 | 49.16 | 267,476 | -0.74(-1.49%) |
Mar 24, 2016 | 48.94 | 49.91 | 49.91 | 49.91 | 365,534 | +0.49(+1.00%) |
Mar 23, 2016 | 51.60 | 51.85 | 49.40 | 49.42 | 431,682 | -2.15(-4.18%) |
Mar 22, 2016 | 50.38 | 51.94 | 50.35 | 51.57 | 452,133 | +0.59(+1.16%) |
Mar 21, 2016 | 51.62 | 51.88 | 50.84 | 50.98 | 415,422 | +0.18(+0.36%) |
Mar 18, 2016 | 52.15 | 52.26 | 50.80 | 50.80 | 616,027 | -1.03(-1.99%) |
Mar 17, 2016 | 49.35 | 52.80 | 49.00 | 51.83 | 760,929 | +2.66(+5.40%) |
Mar 16, 2016 | 49.14 | 50.05 | 48.81 | 49.17 | 545,174 | -0.10(-0.20%) |
Mar 15, 2016 | 49.35 | 50.35 | 48.82 | 49.27 | 408,616 | -0.47(-0.95%) |
Mar 14, 2016 | 50.12 | 50.64 | 49.63 | 49.74 | 388,433 | -0.44(-0.89%) |
Mar 11, 2016 | 48.95 | 50.27 | 48.72 | 50.19 | 507,746 | +1.93(+4.00%) |
Mar 10, 2016 | 50.26 | 51.14 | 47.97 | 48.26 | 678,809 | -1.96(-3.90%) |
Mar 09, 2016 | 50.10 | 51.02 | 49.39 | 50.22 | 635,996 | +0.59(+1.19%) |
Mar 08, 2016 | 49.93 | 50.41 | 48.90 | 49.63 | 745,853 | -0.41(-0.81%) |
Mar 07, 2016 | 46.84 | 50.04 | 46.59 | 50.03 | 778,530 | +2.92(+6.19%) |
Mar 04, 2016 | 47.56 | 47.67 | 46.51 | 47.12 | 561,875 | -0.29(-0.61%) |
Mar 03, 2016 | 48.93 | 49.03 | 46.73 | 47.41 | 907,607 | -1.58(-3.23%) |
Mar 02, 2016 | 48.37 | 49.36 | 47.58 | 48.99 | 632,699 | +0.49(+1.02%) |
Mar 01, 2016 | 46.75 | 48.88 | 46.49 | 48.50 | 1,126,176 | +2.36(+5.11%) |
Feb 29, 2016 | 42.30 | 47.06 | 42.30 | 46.14 | 1,211,121 | +3.66(+8.62%) |
Feb 26, 2016 | 40.87 | 42.86 | 40.85 | 42.48 | 3,129,219 | -5.49(-11.45%) |
Feb 25, 2016 | 48.64 | 49.49 | 47.35 | 47.98 | 872,564 | -0.71(-1.47%) |
Feb 24, 2016 | 46.43 | 49.43 | 46.18 | 48.69 | 656,066 | +1.83(+3.89%) |
Feb 23, 2016 | 47.17 | 47.74 | 46.82 | 46.87 | 525,793 | -0.71(-1.50%) |
Feb 22, 2016 | 46.04 | 47.94 | 46.04 | 47.58 | 479,105 | +1.79(+3.90%) |
Feb 19, 2016 | 46.68 | 46.87 | 45.45 | 45.79 | 767,157 | -1.08(-2.31%) |
Feb 18, 2016 | 44.82 | 47.50 | 44.63 | 46.88 | 997,372 | +2.43(+5.48%) |
Feb 17, 2016 | 43.48 | 44.94 | 43.25 | 44.44 | 790,490 | +0.97(+2.22%) |
Feb 16, 2016 | 44.16 | 44.38 | 42.62 | 43.48 | 630,495 | +0.12(+0.27%) |
Feb 12, 2016 | 42.42 | 43.36 | 43.36 | 43.36 | 699,278 | +1.56(+3.74%) |
Feb 11, 2016 | 40.68 | 42.13 | 40.39 | 41.80 | 600,801 | +0.07(+0.16%) |
Feb 10, 2016 | 41.66 | 42.69 | 41.17 | 41.73 | 591,606 | +0.27(+0.65%) |
Feb 09, 2016 | 40.09 | 42.10 | 40.08 | 41.46 | 657,201 | +1.20(+2.97%) |
Feb 08, 2016 | 43.43 | 43.43 | 39.05 | 40.26 | 1,261,485 | -3.60(-8.21%) |
Feb 05, 2016 | 46.35 | 46.93 | 43.51 | 43.86 | 747,134 | -2.72(-5.85%) |
Feb 04, 2016 | 45.70 | 47.05 | 45.18 | 46.59 | 462,444 | +0.41(+0.88%) |
Feb 03, 2016 | 46.94 | 47.32 | 44.65 | 46.18 | 865,016 | -0.52(-1.12%) |
Feb 02, 2016 | 46.52 | 47.53 | 45.92 | 46.70 | 738,277 | -0.42(-0.90%) |
Feb 01, 2016 | 47.39 | 48.02 | 45.94 | 47.13 | 660,006 | -0.29(-0.61%) |
Jan 29, 2016 | 43.06 | 47.97 | 43.06 | 47.42 | 1,627,919 | +4.64(+10.84%) |
Jan 28, 2016 | 43.70 | 44.42 | 42.52 | 42.78 | 419,519 | -0.63(-1.45%) |
Jan 27, 2016 | 44.40 | 44.98 | 43.24 | 43.41 | 408,544 | -1.19(-2.66%) |
Jan 26, 2016 | 44.17 | 45.09 | 44.17 | 44.60 | 454,653 | +0.43(+0.98%) |
Jan 25, 2016 | 44.49 | 45.72 | 44.02 | 44.16 | 558,429 | -0.42(-0.95%) |
Jan 22, 2016 | 44.26 | 45.08 | 43.68 | 44.59 | 617,060 | +1.42(+3.29%) |
Jan 21, 2016 | 43.42 | 44.22 | 42.28 | 43.17 | 759,773 | +0.00(+0.00%) |
Jan 20, 2016 | 43.40 | 43.94 | 40.59 | 43.17 | 1,308,595 | -0.96(-2.17%) |
Jan 19, 2016 | 44.43 | 46.41 | 43.63 | 44.12 | 808,001 | +0.51(+1.17%) |
Jan 15, 2016 | 46.98 | 43.61 | 43.61 | 43.61 | 1,592,299 | -4.63(-9.59%) |
Jan 14, 2016 | 47.31 | 48.79 | 46.87 | 48.24 | 1,165,934 | +1.13(+2.40%) |
Jan 13, 2016 | 48.47 | 49.91 | 46.65 | 47.11 | 1,050,645 | -0.97(-2.01%) |
Jan 12, 2016 | 48.80 | 49.36 | 46.72 | 48.07 | 768,722 | -0.07(-0.14%) |
Jan 11, 2016 | 48.43 | 48.99 | 47.21 | 48.14 | 797,346 | -0.36(-0.74%) |
Jan 08, 2016 | 48.55 | 50.64 | 48.03 | 48.50 | 873,429 | +0.59(+1.23%) |
Jan 07, 2016 | 48.90 | 49.68 | 47.03 | 47.91 | 775,044 | -2.11(-4.23%) |
Jan 06, 2016 | 50.02 | 50.66 | 49.37 | 50.02 | 501,203 | -0.94(-1.84%) |
Jan 05, 2016 | 52.02 | 52.26 | 50.12 | 50.96 | 380,383 | -0.64(-1.24%) |
Jan 04, 2016 | 51.76 | 52.63 | 50.99 | 51.60 | 509,303 | -0.98(-1.86%) |
Dec 31, 2015 | 54.38 | 52.57 | 52.57 | 52.57 | 816,601 | -1.53(-2.82%) |
Dec 30, 2015 | 51.14 | 55.24 | 51.14 | 54.10 | 1,634,295 | +3.53(+6.99%) |
Dec 29, 2015 | 50.84 | 50.84 | 49.78 | 50.56 | 248,759 | -0.08(-0.15%) |
Dec 28, 2015 | 50.56 | 50.82 | 49.29 | 50.64 | 326,422 | -0.19(-0.38%) |
Dec 24, 2015 | 50.85 | 50.84 | 50.84 | 50.84 | 121,672 | +0.18(+0.36%) |
Dec 23, 2015 | 50.94 | 50.94 | 49.90 | 50.65 | 245,014 | +0.10(+0.19%) |
Dec 22, 2015 | 50.92 | 51.65 | 49.83 | 50.55 | 295,126 | -0.24(-0.48%) |
Dec 21, 2015 | 49.56 | 50.96 | 49.56 | 50.80 | 451,133 | +1.60(+3.26%) |
Dec 18, 2015 | 48.24 | 50.41 | 47.80 | 49.19 | 1,016,469 | -0.02(-0.04%) |
Dec 17, 2015 | 50.12 | 50.70 | 48.70 | 49.21 | 328,317 | -0.81(-1.62%) |
Dec 16, 2015 | 49.10 | 50.54 | 48.30 | 50.02 | 708,036 | +0.86(+1.75%) |
Dec 15, 2015 | 51.74 | 51.82 | 48.33 | 49.16 | 1,628,794 | -2.27(-4.41%) |
Dec 14, 2015 | 50.67 | 52.07 | 49.79 | 51.43 | 869,329 | +0.56(+1.10%) |
Dec 11, 2015 | 52.20 | 52.96 | 50.75 | 50.87 | 797,475 | -2.66(-4.96%) |
Dec 10, 2015 | 52.84 | 54.01 | 52.69 | 53.53 | 537,722 | +0.29(+0.54%) |
Dec 09, 2015 | 54.07 | 54.69 | 51.89 | 53.24 | 712,798 | -0.70(-1.29%) |
Dec 08, 2015 | 52.98 | 54.51 | 52.79 | 53.93 | 606,084 | +0.25(+0.47%) |
Dec 07, 2015 | 52.63 | 55.94 | 52.63 | 53.68 | 1,323,154 | +0.85(+1.61%) |
Dec 04, 2015 | 51.65 | 53.32 | 50.58 | 52.83 | 786,650 | +1.44(+2.80%) |
Dec 03, 2015 | 54.58 | 55.56 | 50.46 | 51.40 | 1,494,787 | -2.59(-4.79%) |
Dec 02, 2015 | 51.18 | 55.14 | 50.99 | 53.98 | 1,770,526 | +2.48(+4.82%) |
Dec 01, 2015 | 50.78 | 52.31 | 50.18 | 51.50 | 675,231 | +0.74(+1.46%) |
Nov 30, 2015 | 53.10 | 53.41 | 49.99 | 50.76 | 1,055,702 | -0.25(-0.49%) |
Nov 27, 2015 | 51.18 | 53.60 | 50.35 | 51.01 | 1,477,498 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,463 | +3.36(+7.18%) |
Nov 24, 2015 | 46.41 | 47.60 | 46.33 | 46.81 | 507,247 | +0.29(+0.62%) |
Nov 23, 2015 | 46.92 | 47.41 | 46.02 | 46.52 | 682,143 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.34 | 46.38 | 47.04 | 1,127,434 | +0.51(+1.10%) |
Nov 19, 2015 | 42.12 | 46.79 | 42.12 | 46.53 | 2,371,769 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.40 | 42.02 | 811,424 | +2.60(+6.59%) |
Nov 17, 2015 | 39.60 | 40.19 | 39.04 | 39.42 | 358,041 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.58 | 38.36 | 39.58 | 424,532 | +1.03(+2.68%) |
Nov 13, 2015 | 38.81 | 39.70 | 38.45 | 38.55 | 844,144 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.74 | 38.59 | 39.01 | 464,470 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.34 | 38.73 | 38.89 | 348,406 | -0.26(-0.67%) |
Nov 10, 2015 | 38.83 | 39.26 | 37.95 | 39.15 | 519,911 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.73 | 38.88 | 962,435 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.98 | 36.61 | 39.16 | 2,885,400 | +4.46(+12.86%) |
Nov 05, 2015 | 35.39 | 35.55 | 34.32 | 34.70 | 520,669 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.44 | 34.68 | 35.24 | 329,157 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.19 | 34.77 | 464,761 | +1.26(+3.75%) |
Nov 02, 2015 | 33.13 | 33.95 | 32.96 | 33.51 | 525,942 | +0.38(+1.14%) |
Oct 30, 2015 | 34.07 | 34.79 | 33.11 | 33.13 | 328,088 | -0.98(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.94 | 34.12 | 482,403 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,693 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,990 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.53 | 357,750 | -0.59(-1.78%) |
Oct 23, 2015 | 32.59 | 33.39 | 32.11 | 33.12 | 532,855 | +0.57(+1.75%) |
Oct 22, 2015 | 32.59 | 32.94 | 32.33 | 32.55 | 453,787 | +0.34(+1.05%) |
Oct 21, 2015 | 33.75 | 33.75 | 32.12 | 32.22 | 344,170 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.00 | 33.14 | 33.29 | 307,318 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 33.99 | 529,199 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,495 | -4.09(-10.79%) |
Oct 15, 2015 | 37.07 | 38.03 | 37.03 | 37.94 | 290,362 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,675 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.07 | 302,164 | -0.46(-1.24%) |
Oct 12, 2015 | 38.47 | 38.62 | 37.09 | 37.54 | 333,790 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.30 | 38.46 | 1,350,414 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.12 | 211,116 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.86 | 419,770 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.25 | 34.33 | 340,726 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.85 | 32.95 | 34.60 | 401,864 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.47 | 33.22 | 341,160 | +1.34(+4.21%) |
Oct 01, 2015 | 32.82 | 33.02 | 31.36 | 31.88 | 461,880 | -0.86(-2.63%) |
Sep 30, 2015 | 32.83 | 33.46 | 32.45 | 32.74 | 343,495 | +0.16(+0.50%) |
Sep 29, 2015 | 32.82 | 33.08 | 32.28 | 32.57 | 435,158 | -0.33(-1.00%) |
Sep 28, 2015 | 33.94 | 34.34 | 32.54 | 32.90 | 526,919 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.06 | 34.04 | 34.23 | 272,292 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.53 | 33.82 | 34.42 | 260,552 | +0.01(+0.03%) |
Sep 23, 2015 | 35.37 | 35.70 | 34.35 | 34.41 | 387,111 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.56 | 35.19 | 35.40 | 431,185 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.64 | 36.56 | 36.98 | 407,796 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.65 | 37.03 | 37.18 | 370,134 | -0.45(-1.21%) |
Sep 17, 2015 | 37.12 | 38.38 | 36.99 | 37.63 | 277,593 | +0.43(+1.17%) |
Sep 16, 2015 | 36.76 | 37.31 | 36.30 | 37.20 | 223,890 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.81 | 35.94 | 36.65 | 231,799 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.95 | 36.16 | 163,208 | -0.30(-0.82%) |
Sep 11, 2015 | 36.77 | 37.08 | 36.03 | 36.46 | 217,132 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.64 | 36.77 | 37.06 | 289,178 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.81 | 37.28 | 738,836 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.73 | 36.84 | 449,970 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,596 | +0.36(+1.02%) |
Sep 03, 2015 | 35.70 | 36.69 | 35.01 | 35.10 | 239,661 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,686 | +0.68(+1.94%) |
Sep 01, 2015 | 34.86 | 35.60 | 34.74 | 34.82 | 358,180 | -0.75(-2.12%) |
Aug 31, 2015 | 36.20 | 36.70 | 35.38 | 35.58 | 381,696 | -0.67(-1.84%) |
Aug 28, 2015 | 36.29 | 36.63 | 35.87 | 36.24 | 250,822 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.43 | 36.55 | 656,770 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,916 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 33.99 | 34.06 | 580,855 | +0.09(+0.26%) |
Aug 24, 2015 | 32.83 | 35.46 | 31.97 | 33.97 | 917,376 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.35 | 33.82 | 34.24 | 735,079 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,823 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.33 | 36.33 | 36.44 | 499,031 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.60 | 37.28 | 37.35 | 693,258 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,462 | +1.88(+5.04%) |
Aug 14, 2015 | 38.50 | 38.61 | 37.33 | 37.39 | 694,081 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.57 | 38.63 | 38.68 | 486,268 | -0.36(-0.92%) |
Aug 12, 2015 | 37.90 | 39.29 | 36.97 | 39.03 | 912,818 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.36 | 38.41 | 881,646 | -0.48(-1.24%) |
Aug 10, 2015 | 40.45 | 40.96 | 38.83 | 38.89 | 1,078,023 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.38 | 38.76 | 40.11 | 2,638,635 | -3.02(-7.01%) |
Aug 06, 2015 | 44.77 | 45.61 | 42.83 | 43.13 | 1,426,182 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,107 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.70 | 574,038 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.35 | 45.40 | 45.48 | 588,404 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.07 | 310,951 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.59 | 45.85 | 46.29 | 264,618 | +0.02(+0.04%) |
Jul 29, 2015 | 46.05 | 46.61 | 45.57 | 46.27 | 291,105 | +0.14(+0.31%) |
Jul 28, 2015 | 45.87 | 46.69 | 44.77 | 46.12 | 488,867 | +0.44(+0.97%) |
Jul 27, 2015 | 45.50 | 46.62 | 45.11 | 45.68 | 258,814 | -0.21(-0.46%) |
Jul 24, 2015 | 46.09 | 46.44 | 45.76 | 45.89 | 343,425 | -0.11(-0.23%) |
Jul 23, 2015 | 46.46 | 47.14 | 45.89 | 46.00 | 422,214 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.52 | 46.46 | 543,278 | +0.35(+0.75%) |
Jul 21, 2015 | 46.33 | 47.09 | 45.64 | 46.11 | 330,817 | -0.18(-0.40%) |
Jul 20, 2015 | 46.70 | 47.31 | 46.17 | 46.30 | 369,984 | -0.26(-0.56%) |
Jul 17, 2015 | 46.68 | 47.25 | 46.32 | 46.56 | 517,454 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.19 | 46.23 | 46.65 | 637,323 | +0.49(+1.07%) |
Jul 15, 2015 | 46.46 | 47.31 | 46.10 | 46.16 | 396,761 | -0.43(-0.91%) |
Jul 14, 2015 | 46.46 | 46.99 | 45.96 | 46.59 | 599,028 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.22 | 45.20 | 46.32 | 883,873 | -0.06(-0.12%) |
Jul 10, 2015 | 47.56 | 48.10 | 46.33 | 46.37 | 859,863 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.96 | 1,097,598 | +0.38(+0.81%) |
Jul 08, 2015 | 47.86 | 48.68 | 46.09 | 46.59 | 918,806 | -1.81(-3.73%) |
Jul 07, 2015 | 49.44 | 49.71 | 47.50 | 48.39 | 669,928 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.27 | 47.99 | 49.42 | 502,860 | +0.63(+1.29%) |
Jul 02, 2015 | 49.73 | 48.79 | 48.79 | 48.79 | 543,227 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.82 | 446,767 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,812 | +0.57(+1.15%) |
Jun 29, 2015 | 50.35 | 50.85 | 48.98 | 49.39 | 472,012 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.87 | 50.59 | 50.83 | 682,444 | -1.22(-2.34%) |
Jun 25, 2015 | 51.21 | 52.13 | 51.08 | 52.04 | 429,694 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.38 | 51.02 | 51.18 | 324,473 | -0.88(-1.69%) |
Jun 23, 2015 | 52.92 | 53.02 | 51.67 | 52.06 | 351,232 | -0.58(-1.10%) |
Jun 22, 2015 | 52.91 | 53.11 | 52.52 | 52.64 | 300,901 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.92 | 51.96 | 52.43 | 556,429 | -0.16(-0.31%) |
Jun 18, 2015 | 51.43 | 53.01 | 51.43 | 52.59 | 575,404 | +1.20(+2.33%) |
Jun 17, 2015 | 51.18 | 51.90 | 51.18 | 51.40 | 418,217 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.57 | 50.95 | 51.15 | 596,733 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.92 | 51.90 | 612,416 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.49 | 51.79 | 796,398 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.36 | 52.51 | 52.94 | 267,264 | -0.07(-0.13%) |
Jun 10, 2015 | 53.45 | 53.82 | 52.94 | 53.01 | 431,546 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.05 | 53.17 | 579,691 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.92 | 53.07 | 326,078 | -0.24(-0.45%) |
Jun 05, 2015 | 53.22 | 53.77 | 52.70 | 53.31 | 519,709 | +0.36(+0.67%) |
Jun 04, 2015 | 53.11 | 53.65 | 52.71 | 52.95 | 373,054 | -0.44(-0.83%) |
Jun 03, 2015 | 53.18 | 53.92 | 52.96 | 53.39 | 817,123 | +0.31(+0.58%) |
Jun 02, 2015 | 52.85 | 53.64 | 52.48 | 53.09 | 484,514 | +0.08(+0.15%) |
Jun 01, 2015 | 52.40 | 53.09 | 51.51 | 53.01 | 506,918 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.69 | 51.87 | 645,390 | -0.20(-0.39%) |
May 28, 2015 | 52.07 | 52.91 | 51.96 | 52.07 | 486,010 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.26 | 728,450 | +0.45(+0.88%) |
May 26, 2015 | 52.86 | 53.10 | 50.99 | 51.81 | 1,211,550 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,849 | +0.88(+1.73%) |
May 21, 2015 | 50.95 | 51.81 | 50.74 | 50.75 | 809,798 | -0.05(-0.10%) |
May 20, 2015 | 49.54 | 51.17 | 49.33 | 50.80 | 764,027 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.87 | 49.56 | 932,460 | +0.19(+0.39%) |
May 18, 2015 | 48.70 | 49.74 | 48.67 | 49.37 | 667,313 | +0.70(+1.45%) |
May 15, 2015 | 48.88 | 49.63 | 48.42 | 48.66 | 808,086 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.48 | 47.79 | 49.14 | 691,701 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,736 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.39 | 46.58 | 912,897 | -1.10(-2.31%) |
May 11, 2015 | 48.11 | 48.26 | 46.89 | 47.68 | 695,685 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,758 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,946 | +0.26(+0.60%) |
May 06, 2015 | 43.58 | 43.93 | 43.08 | 43.39 | 215,481 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.43 | 43.26 | 43.55 | 478,885 | -0.55(-1.25%) |
May 04, 2015 | 43.25 | 44.70 | 43.25 | 44.10 | 427,854 | +1.04(+2.42%) |