Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.17 | 57.60 | 56.38 | 56.38 | 1,324,792 | -0.83(-1.45%) |
Feb 26, 2016 | 57.35 | 57.59 | 57.00 | 57.21 | 717,843 | +0.18(+0.32%) |
Feb 25, 2016 | 56.10 | 57.06 | 56.02 | 57.03 | 753,049 | +1.26(+2.25%) |
Feb 24, 2016 | 54.65 | 55.87 | 54.23 | 55.77 | 848,873 | +0.68(+1.23%) |
Feb 23, 2016 | 55.72 | 56.08 | 54.96 | 55.09 | 656,578 | -0.90(-1.60%) |
Feb 22, 2016 | 55.61 | 56.55 | 55.49 | 55.99 | 826,707 | +0.38(+0.68%) |
Feb 19, 2016 | 55.36 | 55.83 | 55.03 | 55.61 | 1,158,592 | +0.35(+0.64%) |
Feb 18, 2016 | 55.18 | 55.47 | 54.87 | 55.25 | 881,018 | -0.02(-0.03%) |
Feb 17, 2016 | 56.12 | 56.49 | 55.16 | 55.27 | 966,884 | -0.54(-0.97%) |
Feb 16, 2016 | 55.71 | 55.93 | 54.83 | 55.81 | 1,099,189 | +0.73(+1.33%) |
Feb 12, 2016 | 54.19 | 55.08 | 55.08 | 55.08 | 910,306 | +1.46(+2.73%) |
Feb 11, 2016 | 53.34 | 53.95 | 53.02 | 53.62 | 920,894 | -0.65(-1.21%) |
Feb 10, 2016 | 54.52 | 55.53 | 54.19 | 54.27 | 1,182,380 | +0.13(+0.24%) |
Feb 09, 2016 | 52.28 | 54.64 | 51.97 | 54.14 | 1,900,197 | +1.34(+2.54%) |
Feb 08, 2016 | 54.01 | 54.01 | 52.21 | 52.80 | 1,239,413 | -1.61(-2.96%) |
Feb 05, 2016 | 55.20 | 55.66 | 54.18 | 54.41 | 1,217,936 | -1.01(-1.82%) |
Feb 04, 2016 | 54.61 | 55.79 | 54.61 | 55.42 | 2,097,640 | +0.54(+0.99%) |
Feb 03, 2016 | 54.93 | 57.14 | 53.94 | 54.88 | 3,005,806 | +3.34(+6.48%) |
Feb 02, 2016 | 51.92 | 52.14 | 51.12 | 51.53 | 1,495,770 | -1.01(-1.92%) |
Feb 01, 2016 | 52.23 | 52.67 | 51.83 | 52.54 | 1,979,507 | +0.12(+0.23%) |
Jan 29, 2016 | 51.35 | 52.49 | 51.03 | 52.42 | 1,054,548 | +1.33(+2.59%) |
Jan 28, 2016 | 51.72 | 51.81 | 50.94 | 51.10 | 785,323 | -0.30(-0.59%) |
Jan 27, 2016 | 51.07 | 51.86 | 50.97 | 51.40 | 1,444,862 | +0.08(+0.15%) |
Jan 26, 2016 | 49.99 | 51.60 | 49.61 | 51.32 | 863,054 | +1.25(+2.49%) |
Jan 25, 2016 | 51.78 | 51.99 | 49.89 | 50.07 | 1,478,942 | -2.22(-4.25%) |
Jan 22, 2016 | 51.66 | 52.34 | 51.32 | 52.29 | 1,038,907 | +1.59(+3.14%) |
Jan 21, 2016 | 51.13 | 51.30 | 50.46 | 50.70 | 1,224,011 | -0.11(-0.22%) |
Jan 20, 2016 | 50.08 | 51.24 | 49.12 | 50.81 | 912,320 | +0.04(+0.08%) |
Jan 19, 2016 | 51.35 | 51.35 | 50.24 | 50.77 | 914,700 | +0.03(+0.05%) |
Jan 15, 2016 | 50.13 | 50.74 | 50.74 | 50.74 | 1,121,359 | -0.85(-1.65%) |
Jan 14, 2016 | 50.66 | 52.10 | 50.55 | 51.59 | 1,206,395 | +1.08(+2.15%) |
Jan 13, 2016 | 51.60 | 52.10 | 50.33 | 50.51 | 1,067,433 | -1.06(-2.05%) |
Jan 12, 2016 | 51.70 | 52.08 | 51.04 | 51.57 | 1,037,462 | +0.16(+0.32%) |
Jan 11, 2016 | 51.52 | 51.84 | 50.61 | 51.41 | 1,232,244 | +0.02(+0.03%) |
Jan 08, 2016 | 51.31 | 52.03 | 51.03 | 51.39 | 1,584,806 | +0.49(+0.96%) |
Jan 07, 2016 | 51.51 | 52.02 | 50.86 | 50.90 | 925,744 | -1.58(-3.00%) |
Jan 06, 2016 | 52.40 | 52.97 | 52.12 | 52.47 | 723,979 | -0.62(-1.17%) |
Jan 05, 2016 | 52.64 | 53.18 | 52.47 | 53.09 | 911,007 | +0.40(+0.77%) |
Jan 04, 2016 | 53.10 | 53.16 | 51.78 | 52.69 | 1,442,396 | -1.26(-2.33%) |
Dec 31, 2015 | 54.41 | 53.95 | 53.95 | 53.95 | 653,836 | -0.59(-1.07%) |
Dec 30, 2015 | 54.43 | 54.98 | 54.22 | 54.53 | 1,035,056 | -0.22(-0.39%) |
Dec 29, 2015 | 55.50 | 55.50 | 54.44 | 54.75 | 782,622 | -0.34(-0.63%) |
Dec 28, 2015 | 54.84 | 55.27 | 54.50 | 55.09 | 336,632 | -0.06(-0.11%) |
Dec 24, 2015 | 55.08 | 55.15 | 55.15 | 55.15 | 224,759 | +0.10(+0.19%) |
Dec 23, 2015 | 54.62 | 55.06 | 54.20 | 55.05 | 722,826 | +0.75(+1.38%) |
Dec 22, 2015 | 54.25 | 54.48 | 53.65 | 54.30 | 572,850 | +0.15(+0.27%) |
Dec 21, 2015 | 53.95 | 54.54 | 53.75 | 54.15 | 559,190 | +0.72(+1.35%) |
Dec 18, 2015 | 54.15 | 54.15 | 53.37 | 53.43 | 1,551,062 | -0.87(-1.60%) |
Dec 17, 2015 | 55.54 | 55.65 | 54.29 | 54.30 | 778,514 | -1.28(-2.31%) |
Dec 16, 2015 | 54.86 | 55.71 | 54.70 | 55.58 | 886,923 | +1.08(+1.99%) |
Dec 15, 2015 | 54.62 | 54.80 | 54.06 | 54.50 | 1,181,572 | +0.41(+0.76%) |
Dec 14, 2015 | 54.31 | 54.94 | 53.79 | 54.08 | 811,255 | -0.10(-0.19%) |
Dec 11, 2015 | 54.24 | 54.88 | 54.06 | 54.19 | 679,204 | -0.65(-1.19%) |
Dec 10, 2015 | 54.93 | 55.47 | 54.78 | 54.84 | 748,399 | +0.07(+0.13%) |
Dec 09, 2015 | 55.25 | 55.93 | 54.40 | 54.77 | 859,217 | -0.53(-0.95%) |
Dec 08, 2015 | 55.43 | 55.91 | 55.03 | 55.30 | 816,182 | -0.74(-1.32%) |
Dec 07, 2015 | 56.11 | 56.77 | 55.71 | 56.04 | 991,572 | -0.40(-0.72%) |
Dec 04, 2015 | 55.31 | 56.61 | 55.16 | 56.44 | 1,011,458 | +1.34(+2.44%) |
Dec 03, 2015 | 56.34 | 56.46 | 54.65 | 55.10 | 1,375,016 | -1.13(-2.01%) |
Dec 02, 2015 | 56.86 | 57.29 | 56.17 | 56.23 | 757,818 | -0.75(-1.31%) |
Dec 01, 2015 | 56.87 | 57.37 | 56.67 | 56.98 | 801,038 | +0.19(+0.33%) |
Nov 30, 2015 | 56.69 | 57.11 | 56.34 | 56.79 | 1,033,896 | +0.14(+0.24%) |
Nov 27, 2015 | 56.55 | 56.88 | 56.14 | 56.65 | 380,470 | +0.00(+0.00%) |
Nov 25, 2015 | 56.59 | 56.65 | 56.65 | 56.65 | 452,981 | +0.05(+0.09%) |
Nov 24, 2015 | 55.90 | 56.67 | 55.60 | 56.60 | 821,018 | +0.34(+0.61%) |
Nov 23, 2015 | 56.37 | 56.86 | 56.01 | 56.25 | 682,826 | -0.21(-0.36%) |
Nov 20, 2015 | 56.74 | 57.06 | 56.27 | 56.46 | 663,253 | -0.04(-0.08%) |
Nov 19, 2015 | 56.02 | 56.67 | 55.75 | 56.50 | 819,580 | +0.53(+0.95%) |
Nov 18, 2015 | 54.47 | 56.05 | 54.46 | 55.97 | 1,037,334 | +1.54(+2.83%) |
Nov 17, 2015 | 54.39 | 54.93 | 54.09 | 54.43 | 712,378 | +0.21(+0.38%) |
Nov 16, 2015 | 53.44 | 54.41 | 53.30 | 54.23 | 800,670 | +0.83(+1.56%) |
Nov 13, 2015 | 53.88 | 53.96 | 53.10 | 53.40 | 1,134,706 | -0.44(-0.81%) |
Nov 12, 2015 | 55.45 | 55.70 | 53.75 | 53.83 | 798,008 | -2.02(-3.62%) |
Nov 11, 2015 | 54.95 | 56.12 | 54.40 | 55.85 | 942,738 | +1.05(+1.92%) |
Nov 10, 2015 | 55.88 | 56.06 | 53.99 | 54.80 | 1,218,245 | -1.15(-2.05%) |
Nov 09, 2015 | 55.59 | 56.13 | 55.26 | 55.95 | 851,395 | +0.22(+0.40%) |
Nov 06, 2015 | 55.21 | 55.72 | 55.10 | 55.72 | 981,928 | +0.22(+0.40%) |
Nov 05, 2015 | 55.30 | 55.70 | 55.03 | 55.50 | 1,052,884 | +0.32(+0.57%) |
Nov 04, 2015 | 56.01 | 56.07 | 54.90 | 55.18 | 1,242,305 | -0.56(-1.00%) |
Nov 03, 2015 | 56.21 | 56.49 | 55.72 | 55.74 | 1,348,743 | -0.50(-0.88%) |
Nov 02, 2015 | 55.67 | 56.50 | 55.23 | 56.24 | 1,412,653 | +0.62(+1.11%) |
Oct 30, 2015 | 56.04 | 56.23 | 55.45 | 55.62 | 1,258,402 | -0.18(-0.32%) |
Oct 29, 2015 | 54.65 | 56.58 | 54.65 | 55.80 | 1,051,425 | +0.79(+1.43%) |
Oct 28, 2015 | 54.17 | 55.06 | 53.95 | 55.01 | 615,971 | +0.95(+1.76%) |
Oct 27, 2015 | 54.11 | 54.34 | 53.36 | 54.06 | 853,714 | -0.37(-0.68%) |
Oct 26, 2015 | 54.65 | 54.83 | 54.17 | 54.43 | 763,792 | -0.28(-0.52%) |
Oct 23, 2015 | 54.33 | 54.94 | 54.15 | 54.71 | 662,683 | +0.91(+1.69%) |
Oct 22, 2015 | 52.18 | 53.93 | 52.14 | 53.81 | 587,735 | +2.09(+4.04%) |
Oct 21, 2015 | 52.21 | 52.21 | 51.65 | 51.72 | 586,250 | -0.31(-0.59%) |
Oct 20, 2015 | 51.41 | 52.05 | 51.16 | 52.03 | 560,400 | +0.51(+0.98%) |
Oct 19, 2015 | 51.14 | 51.56 | 50.92 | 51.52 | 433,720 | +0.27(+0.52%) |
Oct 16, 2015 | 51.00 | 51.36 | 50.83 | 51.26 | 684,960 | +0.45(+0.89%) |
Oct 15, 2015 | 50.33 | 50.86 | 49.68 | 50.80 | 1,158,605 | +0.61(+1.21%) |
Oct 14, 2015 | 50.77 | 51.02 | 50.08 | 50.19 | 780,346 | -0.53(-1.05%) |
Oct 13, 2015 | 50.72 | 51.10 | 50.54 | 50.72 | 870,615 | -0.21(-0.40%) |
Oct 12, 2015 | 51.08 | 51.40 | 50.65 | 50.93 | 636,880 | -0.10(-0.20%) |
Oct 09, 2015 | 50.82 | 51.55 | 50.61 | 51.03 | 611,115 | +0.39(+0.78%) |
Oct 08, 2015 | 50.23 | 50.77 | 49.89 | 50.64 | 782,424 | +0.31(+0.61%) |
Oct 07, 2015 | 50.47 | 51.00 | 50.04 | 50.33 | 823,477 | +0.15(+0.31%) |
Oct 06, 2015 | 50.78 | 50.82 | 49.91 | 50.18 | 777,135 | -0.62(-1.23%) |
Oct 05, 2015 | 51.22 | 51.68 | 50.54 | 50.80 | 1,324,030 | -0.12(-0.24%) |
Oct 02, 2015 | 49.17 | 50.95 | 48.75 | 50.92 | 1,209,182 | +1.14(+2.29%) |
Oct 01, 2015 | 48.36 | 49.83 | 48.31 | 49.78 | 1,539,382 | +1.35(+2.79%) |
Sep 30, 2015 | 48.19 | 48.47 | 47.57 | 48.43 | 1,164,991 | +0.84(+1.76%) |
Sep 29, 2015 | 47.75 | 47.94 | 47.33 | 47.59 | 631,351 | -0.07(-0.14%) |
Sep 28, 2015 | 48.32 | 48.52 | 47.52 | 47.66 | 931,455 | -0.91(-1.87%) |
Sep 25, 2015 | 49.36 | 49.38 | 47.86 | 48.57 | 795,328 | -0.08(-0.16%) |
Sep 24, 2015 | 48.57 | 48.79 | 47.89 | 48.64 | 1,015,283 | -0.38(-0.77%) |
Sep 23, 2015 | 49.23 | 49.47 | 48.59 | 49.02 | 906,894 | -0.03(-0.05%) |
Sep 22, 2015 | 49.53 | 49.91 | 48.90 | 49.05 | 1,082,606 | -1.23(-2.45%) |
Sep 21, 2015 | 50.91 | 51.22 | 50.06 | 50.28 | 679,005 | -0.37(-0.73%) |
Sep 18, 2015 | 50.96 | 51.39 | 50.52 | 50.65 | 986,675 | -0.97(-1.87%) |
Sep 17, 2015 | 51.57 | 52.27 | 51.36 | 51.61 | 819,479 | +0.07(+0.13%) |
Sep 16, 2015 | 50.38 | 51.67 | 50.38 | 51.55 | 914,650 | +0.84(+1.65%) |
Sep 15, 2015 | 50.09 | 50.90 | 49.85 | 50.71 | 799,963 | +0.47(+0.94%) |
Sep 14, 2015 | 50.26 | 50.52 | 49.77 | 50.24 | 619,457 | -0.03(-0.05%) |
Sep 11, 2015 | 50.12 | 50.36 | 49.65 | 50.26 | 444,209 | -0.15(-0.31%) |
Sep 10, 2015 | 49.96 | 50.97 | 49.96 | 50.42 | 830,261 | +0.31(+0.62%) |
Sep 09, 2015 | 50.98 | 51.05 | 50.04 | 50.11 | 979,558 | -0.50(-0.98%) |
Sep 08, 2015 | 50.08 | 50.69 | 49.92 | 50.60 | 728,263 | +1.43(+2.91%) |
Sep 04, 2015 | 48.90 | 49.17 | 49.17 | 49.17 | 886,106 | -0.48(-0.97%) |
Sep 03, 2015 | 49.37 | 50.18 | 49.25 | 49.65 | 987,107 | +0.45(+0.90%) |
Sep 02, 2015 | 48.68 | 49.21 | 48.22 | 49.21 | 767,972 | +1.01(+2.10%) |
Sep 01, 2015 | 48.80 | 49.11 | 47.86 | 48.20 | 1,138,953 | -1.52(-3.06%) |
Aug 31, 2015 | 50.62 | 51.05 | 49.58 | 49.72 | 795,954 | -0.96(-1.89%) |
Aug 28, 2015 | 50.15 | 50.77 | 49.84 | 50.68 | 1,092,920 | +0.39(+0.78%) |
Aug 27, 2015 | 49.97 | 50.65 | 49.38 | 50.29 | 801,775 | +0.93(+1.88%) |
Aug 26, 2015 | 48.61 | 49.46 | 47.64 | 49.36 | 1,221,726 | +1.80(+3.77%) |
Aug 25, 2015 | 49.98 | 50.10 | 47.51 | 47.57 | 1,148,381 | -1.12(-2.31%) |
Aug 24, 2015 | 46.89 | 50.64 | 45.57 | 48.69 | 1,615,560 | -2.57(-5.01%) |
Aug 21, 2015 | 52.43 | 52.73 | 51.26 | 51.26 | 801,173 | -1.49(-2.82%) |
Aug 20, 2015 | 53.68 | 53.76 | 52.75 | 52.75 | 849,792 | -1.30(-2.41%) |
Aug 19, 2015 | 53.79 | 54.31 | 53.56 | 54.05 | 757,569 | -0.21(-0.39%) |
Aug 18, 2015 | 54.65 | 54.82 | 54.18 | 54.26 | 582,913 | -0.60(-1.10%) |
Aug 17, 2015 | 54.12 | 55.10 | 53.95 | 54.87 | 450,835 | +0.44(+0.81%) |
Aug 14, 2015 | 54.15 | 54.70 | 54.01 | 54.42 | 674,074 | +0.24(+0.44%) |
Aug 13, 2015 | 54.08 | 54.47 | 53.66 | 54.19 | 631,887 | +0.01(+0.02%) |
Aug 12, 2015 | 54.08 | 54.46 | 53.43 | 54.18 | 674,560 | -0.52(-0.95%) |
Aug 11, 2015 | 54.59 | 54.77 | 54.30 | 54.70 | 785,637 | -0.31(-0.56%) |
Aug 10, 2015 | 53.85 | 55.14 | 53.85 | 55.00 | 1,630,515 | +1.37(+2.55%) |
Aug 07, 2015 | 52.71 | 53.66 | 52.31 | 53.63 | 976,432 | +1.00(+1.89%) |
Aug 06, 2015 | 52.30 | 53.01 | 52.12 | 52.64 | 913,353 | +0.43(+0.81%) |
Aug 05, 2015 | 51.88 | 52.71 | 51.67 | 52.21 | 959,350 | +0.90(+1.76%) |
Aug 04, 2015 | 51.55 | 51.88 | 51.23 | 51.31 | 961,007 | -0.20(-0.38%) |
Aug 03, 2015 | 51.90 | 51.90 | 50.93 | 51.51 | 1,185,486 | -0.26(-0.51%) |
Jul 31, 2015 | 52.71 | 52.94 | 51.50 | 51.77 | 852,201 | -0.64(-1.22%) |
Jul 30, 2015 | 51.47 | 52.60 | 51.34 | 52.41 | 763,150 | +0.63(+1.22%) |
Jul 29, 2015 | 52.33 | 54.40 | 50.95 | 51.78 | 1,759,556 | -0.23(-0.44%) |
Jul 28, 2015 | 51.05 | 52.12 | 50.89 | 52.01 | 1,280,904 | +1.14(+2.24%) |
Jul 27, 2015 | 50.83 | 51.06 | 50.52 | 50.87 | 525,831 | -0.27(-0.53%) |
Jul 24, 2015 | 51.97 | 52.26 | 50.99 | 51.14 | 594,988 | -0.94(-1.81%) |
Jul 23, 2015 | 52.73 | 52.88 | 51.98 | 52.09 | 657,321 | -0.58(-1.10%) |
Jul 22, 2015 | 52.31 | 52.77 | 52.20 | 52.66 | 771,048 | +0.29(+0.55%) |
Jul 21, 2015 | 52.83 | 52.93 | 52.20 | 52.37 | 581,913 | -0.40(-0.76%) |
Jul 20, 2015 | 52.61 | 53.05 | 52.58 | 52.77 | 729,904 | +0.18(+0.34%) |
Jul 17, 2015 | 53.57 | 53.57 | 52.20 | 52.60 | 1,237,828 | -0.97(-1.81%) |
Jul 16, 2015 | 54.23 | 54.48 | 53.47 | 53.57 | 1,025,798 | -0.48(-0.88%) |
Jul 15, 2015 | 53.76 | 54.42 | 53.63 | 54.04 | 1,141,304 | +0.38(+0.71%) |
Jul 14, 2015 | 53.02 | 53.84 | 53.02 | 53.66 | 863,440 | +0.59(+1.11%) |
Jul 13, 2015 | 52.85 | 53.20 | 52.78 | 53.07 | 620,697 | +0.66(+1.27%) |
Jul 10, 2015 | 52.15 | 52.51 | 52.08 | 52.41 | 457,709 | +0.83(+1.60%) |
Jul 09, 2015 | 52.24 | 52.25 | 51.57 | 51.58 | 658,134 | -0.05(-0.10%) |
Jul 08, 2015 | 52.28 | 52.50 | 51.62 | 51.63 | 671,079 | -1.07(-2.03%) |
Jul 07, 2015 | 52.38 | 52.71 | 51.90 | 52.71 | 1,000,536 | +0.31(+0.60%) |
Jul 06, 2015 | 52.32 | 52.96 | 52.17 | 52.39 | 966,123 | -0.50(-0.95%) |
Jul 02, 2015 | 53.08 | 52.89 | 52.89 | 52.89 | 565,358 | -0.03(-0.06%) |
Jul 01, 2015 | 52.22 | 53.14 | 52.03 | 52.93 | 1,106,245 | +1.08(+2.08%) |
Jun 30, 2015 | 52.36 | 52.41 | 51.81 | 51.85 | 836,828 | -0.07(-0.13%) |
Jun 29, 2015 | 52.49 | 52.65 | 51.87 | 51.92 | 656,186 | -1.00(-1.90%) |
Jun 26, 2015 | 52.41 | 52.94 | 52.22 | 52.92 | 2,177,933 | +0.68(+1.30%) |
Jun 25, 2015 | 52.65 | 52.65 | 52.19 | 52.24 | 552,766 | -0.21(-0.41%) |
Jun 24, 2015 | 52.90 | 52.97 | 52.37 | 52.45 | 534,621 | -0.43(-0.80%) |
Jun 23, 2015 | 53.18 | 53.46 | 52.69 | 52.88 | 1,291,057 | -0.18(-0.34%) |
Jun 22, 2015 | 53.13 | 53.17 | 52.64 | 53.06 | 1,330,611 | +0.11(+0.21%) |
Jun 19, 2015 | 53.23 | 53.35 | 52.92 | 52.94 | 1,478,848 | -0.33(-0.62%) |
Jun 18, 2015 | 53.25 | 53.72 | 52.92 | 53.28 | 1,301,931 | +0.14(+0.27%) |
Jun 17, 2015 | 52.57 | 53.29 | 52.49 | 53.13 | 667,423 | +0.55(+1.05%) |
Jun 16, 2015 | 52.06 | 52.59 | 51.88 | 52.58 | 637,632 | +0.62(+1.20%) |
Jun 15, 2015 | 52.52 | 52.52 | 51.88 | 51.96 | 1,116,310 | -0.87(-1.64%) |
Jun 12, 2015 | 52.74 | 53.37 | 52.71 | 52.83 | 868,705 | -0.07(-0.13%) |
Jun 11, 2015 | 52.71 | 53.40 | 52.66 | 52.89 | 1,342,184 | +0.10(+0.19%) |
Jun 10, 2015 | 52.20 | 53.00 | 52.20 | 52.79 | 1,225,598 | +0.70(+1.34%) |
Jun 09, 2015 | 51.74 | 52.22 | 51.56 | 52.09 | 814,190 | +0.46(+0.89%) |
Jun 08, 2015 | 51.74 | 51.87 | 51.57 | 51.63 | 776,111 | -0.09(-0.18%) |
Jun 05, 2015 | 51.52 | 51.99 | 51.19 | 51.73 | 856,520 | +0.20(+0.40%) |
Jun 04, 2015 | 51.56 | 51.72 | 50.77 | 51.52 | 580,282 | -0.49(-0.95%) |
Jun 03, 2015 | 51.69 | 52.02 | 51.59 | 52.02 | 1,123,140 | +0.31(+0.61%) |
Jun 02, 2015 | 52.42 | 52.46 | 51.59 | 51.70 | 1,185,622 | -0.94(-1.79%) |
Jun 01, 2015 | 52.72 | 52.85 | 51.99 | 52.65 | 1,266,905 | +0.29(+0.55%) |
May 29, 2015 | 52.97 | 53.14 | 52.23 | 52.36 | 1,096,158 | -0.76(-1.43%) |
May 28, 2015 | 53.45 | 53.58 | 53.02 | 53.12 | 1,044,428 | -0.31(-0.59%) |
May 27, 2015 | 52.47 | 53.63 | 52.47 | 53.43 | 1,282,076 | +0.93(+1.77%) |
May 26, 2015 | 52.77 | 52.79 | 52.22 | 52.50 | 1,009,781 | -0.42(-0.80%) |
May 22, 2015 | 52.32 | 52.92 | 52.92 | 52.92 | 1,454,056 | +0.52(+1.00%) |
May 21, 2015 | 51.58 | 52.54 | 51.42 | 52.40 | 1,722,350 | +0.79(+1.52%) |
May 20, 2015 | 51.59 | 51.77 | 51.32 | 51.61 | 861,819 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.60 | 50.77 | 51.59 | 909,251 | +0.67(+1.31%) |
May 18, 2015 | 51.08 | 51.15 | 50.78 | 50.92 | 1,266,325 | -0.26(-0.51%) |
May 15, 2015 | 51.07 | 51.23 | 50.62 | 51.18 | 1,334,220 | +0.01(+0.02%) |
May 14, 2015 | 50.71 | 51.27 | 50.56 | 51.17 | 1,526,294 | +0.58(+1.14%) |
May 13, 2015 | 49.77 | 50.66 | 49.47 | 50.60 | 2,721,010 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.43 | 49.04 | 49.27 | 1,094,298 | -0.04(-0.09%) |
May 11, 2015 | 49.22 | 49.88 | 49.19 | 49.31 | 1,364,438 | +0.09(+0.19%) |
May 08, 2015 | 49.14 | 49.47 | 49.00 | 49.22 | 806,617 | +0.42(+0.87%) |
May 07, 2015 | 48.75 | 49.05 | 48.56 | 48.80 | 897,770 | -0.02(-0.03%) |
May 06, 2015 | 48.27 | 48.87 | 48.14 | 48.81 | 1,488,180 | +0.72(+1.49%) |
May 05, 2015 | 48.58 | 48.66 | 47.71 | 48.10 | 1,490,403 | +0.19(+0.41%) |
May 04, 2015 | 47.61 | 48.13 | 47.41 | 47.90 | 754,293 | +0.41(+0.85%) |
May 01, 2015 | 46.95 | 47.54 | 46.90 | 47.49 | 1,305,382 | +0.48(+1.03%) |
Apr 30, 2015 | 46.10 | 48.07 | 46.10 | 47.01 | 2,022,389 | +0.83(+1.79%) |
Apr 29, 2015 | 46.51 | 47.34 | 46.10 | 46.18 | 3,084,217 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.07 | 43.50 | 43.84 | 789,286 | -0.10(-0.23%) |
Apr 27, 2015 | 44.02 | 44.24 | 43.87 | 43.94 | 892,503 | +0.04(+0.10%) |
Apr 24, 2015 | 43.68 | 43.92 | 43.64 | 43.90 | 689,397 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.90 | 43.56 | 43.56 | 685,986 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.41 | 43.79 | 894,325 | +0.24(+0.54%) |
Apr 21, 2015 | 43.63 | 43.74 | 43.22 | 43.55 | 1,140,274 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.62 | 43.30 | 43.49 | 931,077 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.08 | 43.19 | 1,067,632 | -0.69(-1.58%) |
Apr 16, 2015 | 44.30 | 44.46 | 43.83 | 43.88 | 625,643 | -0.50(-1.12%) |
Apr 15, 2015 | 44.89 | 45.04 | 44.38 | 44.38 | 748,903 | -0.50(-1.11%) |
Apr 14, 2015 | 45.36 | 45.63 | 44.67 | 44.88 | 718,585 | -0.73(-1.59%) |
Apr 13, 2015 | 45.65 | 45.96 | 45.49 | 45.61 | 597,198 | -0.09(-0.20%) |
Apr 10, 2015 | 45.44 | 45.78 | 45.28 | 45.70 | 525,679 | +0.27(+0.60%) |
Apr 09, 2015 | 45.55 | 45.69 | 45.25 | 45.43 | 978,705 | -0.12(-0.26%) |
Apr 08, 2015 | 45.17 | 45.58 | 45.00 | 45.55 | 524,123 | +0.47(+1.03%) |
Apr 07, 2015 | 45.08 | 45.31 | 44.91 | 45.08 | 732,484 | -0.08(-0.17%) |
Apr 06, 2015 | 44.60 | 45.25 | 44.51 | 45.16 | 556,384 | +0.34(+0.75%) |
Apr 02, 2015 | 44.77 | 44.82 | 44.82 | 44.82 | 427,691 | +0.02(+0.04%) |
Apr 01, 2015 | 44.63 | 44.81 | 44.20 | 44.81 | 724,515 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.62 | 44.75 | 641,848 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.45 | 44.42 | 45.38 | 470,517 | +1.10(+2.48%) |
Mar 27, 2015 | 44.09 | 44.37 | 44.09 | 44.28 | 461,068 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.27 | 43.94 | 44.10 | 608,757 | -0.22(-0.50%) |
Mar 25, 2015 | 44.85 | 45.12 | 44.32 | 44.32 | 967,378 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.25 | 44.80 | 44.80 | 456,356 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.49 | 45.03 | 45.08 | 566,465 | -0.16(-0.36%) |
Mar 20, 2015 | 44.96 | 45.28 | 44.53 | 45.24 | 1,599,180 | +0.41(+0.92%) |
Mar 19, 2015 | 44.53 | 44.87 | 44.39 | 44.82 | 1,061,569 | +0.14(+0.32%) |
Mar 18, 2015 | 44.08 | 44.79 | 43.76 | 44.68 | 835,453 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.64 | 43.94 | 44.17 | 556,794 | -0.39(-0.87%) |
Mar 16, 2015 | 44.12 | 44.66 | 43.86 | 44.56 | 560,870 | +0.58(+1.31%) |
Mar 13, 2015 | 44.22 | 44.38 | 43.63 | 43.98 | 947,520 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.76 | 44.26 | 489,030 | +0.54(+1.24%) |
Mar 11, 2015 | 43.83 | 43.90 | 43.66 | 43.71 | 515,799 | +0.03(+0.08%) |
Mar 10, 2015 | 43.83 | 43.95 | 43.60 | 43.68 | 611,337 | -0.64(-1.45%) |
Mar 09, 2015 | 44.23 | 44.55 | 44.12 | 44.32 | 609,294 | +0.14(+0.31%) |
Mar 06, 2015 | 44.61 | 44.65 | 43.98 | 44.19 | 613,159 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.16 | 44.64 | 44.82 | 738,592 | -0.19(-0.43%) |
Mar 04, 2015 | 44.82 | 45.08 | 45.04 | 45.02 | 648,134 | -0.03(-0.06%) |
Mar 03, 2015 | 45.45 | 45.55 | 44.98 | 45.04 | 953,036 | -0.57(-1.24%) |