Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.28 | 45.28 | 43.34 | 44.36 | 2,219,465 | -0.97(-2.14%) |
Mar 30, 2016 | 46.17 | 46.60 | 45.29 | 45.33 | 1,385,242 | -0.39(-0.86%) |
Mar 29, 2016 | 44.77 | 45.87 | 44.44 | 45.72 | 1,593,116 | +0.05(+0.11%) |
Mar 28, 2016 | 46.54 | 46.54 | 45.53 | 45.67 | 704,059 | -0.62(-1.33%) |
Mar 24, 2016 | 46.17 | 46.28 | 46.28 | 46.28 | 1,769,308 | -0.07(-0.15%) |
Mar 23, 2016 | 46.28 | 46.82 | 46.04 | 46.35 | 1,125,916 | -0.03(-0.06%) |
Mar 22, 2016 | 46.11 | 46.72 | 45.88 | 46.38 | 1,436,051 | +0.18(+0.38%) |
Mar 21, 2016 | 45.80 | 46.35 | 45.80 | 46.21 | 1,085,755 | +0.17(+0.36%) |
Mar 18, 2016 | 45.93 | 46.89 | 45.70 | 46.04 | 2,360,091 | +0.11(+0.23%) |
Mar 17, 2016 | 44.92 | 46.04 | 44.56 | 45.93 | 1,241,244 | +0.90(+2.00%) |
Mar 16, 2016 | 44.76 | 45.28 | 44.61 | 45.03 | 1,025,814 | +0.06(+0.13%) |
Mar 15, 2016 | 45.26 | 45.32 | 44.87 | 44.97 | 1,177,501 | -0.73(-1.60%) |
Mar 14, 2016 | 45.56 | 45.98 | 45.27 | 45.71 | 1,350,294 | -0.14(-0.30%) |
Mar 11, 2016 | 45.29 | 46.21 | 45.19 | 45.84 | 1,017,597 | +0.85(+1.89%) |
Mar 10, 2016 | 45.16 | 45.43 | 44.41 | 44.99 | 1,432,113 | -0.02(-0.04%) |
Mar 09, 2016 | 44.68 | 45.05 | 44.49 | 45.01 | 900,336 | +0.60(+1.34%) |
Mar 08, 2016 | 44.21 | 44.79 | 43.99 | 44.42 | 1,719,076 | -0.21(-0.46%) |
Mar 07, 2016 | 45.48 | 45.62 | 44.39 | 44.62 | 1,334,198 | -1.24(-2.71%) |
Mar 04, 2016 | 45.29 | 46.01 | 44.75 | 45.86 | 1,428,348 | +0.70(+1.56%) |
Mar 03, 2016 | 45.04 | 45.20 | 44.71 | 45.16 | 1,749,785 | +0.10(+0.22%) |
Mar 02, 2016 | 45.06 | 45.31 | 44.54 | 45.06 | 1,093,435 | +0.03(+0.07%) |
Mar 01, 2016 | 45.42 | 45.45 | 44.62 | 45.03 | 1,403,054 | +0.05(+0.11%) |
Feb 29, 2016 | 45.13 | 45.32 | 44.66 | 44.98 | 1,295,921 | -0.08(-0.17%) |
Feb 26, 2016 | 44.67 | 45.40 | 44.58 | 45.06 | 1,279,775 | +0.76(+1.72%) |
Feb 25, 2016 | 44.43 | 44.68 | 43.75 | 44.30 | 1,415,157 | +0.25(+0.58%) |
Feb 24, 2016 | 43.95 | 44.12 | 43.00 | 44.04 | 1,689,296 | -0.39(-0.88%) |
Feb 23, 2016 | 44.98 | 45.53 | 44.23 | 44.44 | 1,674,631 | -0.67(-1.50%) |
Feb 22, 2016 | 44.06 | 45.35 | 43.83 | 45.11 | 1,564,234 | +1.35(+3.08%) |
Feb 19, 2016 | 44.05 | 44.35 | 42.89 | 43.76 | 1,812,691 | -1.27(-2.82%) |
Feb 18, 2016 | 45.09 | 45.83 | 44.75 | 45.03 | 1,895,229 | +0.62(+1.39%) |
Feb 17, 2016 | 44.86 | 45.03 | 44.11 | 44.42 | 1,214,017 | +0.13(+0.29%) |
Feb 16, 2016 | 43.51 | 44.38 | 42.88 | 44.29 | 2,170,475 | +1.45(+3.38%) |
Feb 12, 2016 | 42.13 | 42.84 | 42.84 | 42.84 | 2,376,530 | +0.92(+2.19%) |
Feb 11, 2016 | 43.16 | 43.27 | 39.41 | 41.92 | 4,968,068 | -2.01(-4.58%) |
Feb 10, 2016 | 44.45 | 44.54 | 43.29 | 43.94 | 2,020,735 | -0.31(-0.71%) |
Feb 09, 2016 | 42.88 | 44.94 | 42.57 | 44.25 | 3,449,470 | +1.37(+3.19%) |
Feb 08, 2016 | 41.95 | 43.12 | 41.59 | 42.88 | 2,668,202 | +0.83(+1.98%) |
Feb 05, 2016 | 43.54 | 43.80 | 41.65 | 42.05 | 1,862,852 | -0.99(-2.29%) |
Feb 04, 2016 | 41.45 | 45.05 | 41.32 | 43.04 | 3,124,979 | +1.89(+4.59%) |
Feb 03, 2016 | 42.01 | 42.33 | 39.15 | 41.15 | 6,022,166 | +1.55(+3.90%) |
Feb 02, 2016 | 41.70 | 41.93 | 39.58 | 39.60 | 3,798,168 | -2.67(-6.31%) |
Feb 01, 2016 | 41.04 | 42.57 | 40.61 | 42.27 | 2,448,329 | +0.81(+1.96%) |
Jan 29, 2016 | 40.29 | 41.60 | 39.96 | 41.46 | 2,887,724 | +0.15(+0.36%) |
Jan 28, 2016 | 41.85 | 42.10 | 41.17 | 41.32 | 1,208,877 | -0.15(-0.35%) |
Jan 27, 2016 | 43.94 | 43.97 | 41.16 | 41.46 | 3,228,373 | -3.51(-7.81%) |
Jan 26, 2016 | 43.50 | 44.97 | 43.45 | 44.97 | 1,443,883 | +1.60(+3.70%) |
Jan 25, 2016 | 43.75 | 43.96 | 43.22 | 43.37 | 1,281,665 | -0.39(-0.89%) |
Jan 22, 2016 | 42.60 | 43.86 | 42.57 | 43.76 | 1,506,961 | +1.68(+4.00%) |
Jan 21, 2016 | 42.47 | 42.96 | 41.84 | 42.08 | 1,530,429 | -0.12(-0.28%) |
Jan 20, 2016 | 42.29 | 42.74 | 40.88 | 42.20 | 1,720,961 | -0.81(-1.89%) |
Jan 19, 2016 | 44.01 | 44.37 | 42.82 | 43.01 | 1,491,988 | -0.69(-1.59%) |
Jan 15, 2016 | 44.01 | 43.70 | 43.70 | 43.70 | 1,315,068 | -0.73(-1.65%) |
Jan 14, 2016 | 44.34 | 44.88 | 43.22 | 44.44 | 915,462 | +0.14(+0.31%) |
Jan 13, 2016 | 46.30 | 46.42 | 44.09 | 44.30 | 1,232,627 | -1.81(-3.92%) |
Jan 12, 2016 | 46.44 | 46.48 | 44.96 | 46.11 | 1,111,156 | +0.14(+0.30%) |
Jan 11, 2016 | 46.36 | 46.55 | 45.41 | 45.97 | 864,856 | -0.02(-0.04%) |
Jan 08, 2016 | 47.92 | 48.10 | 45.93 | 45.99 | 1,212,942 | -1.60(-3.37%) |
Jan 07, 2016 | 47.85 | 48.68 | 47.42 | 47.59 | 1,253,872 | -1.19(-2.45%) |
Jan 06, 2016 | 49.01 | 49.59 | 48.21 | 48.79 | 1,389,295 | -0.79(-1.60%) |
Jan 05, 2016 | 49.58 | 50.85 | 49.27 | 49.58 | 2,498,477 | +1.64(+3.43%) |
Jan 04, 2016 | 48.21 | 48.64 | 47.56 | 47.94 | 1,743,365 | -1.03(-2.10%) |
Dec 31, 2015 | 47.56 | 48.96 | 48.96 | 48.96 | 1,857,252 | +1.08(+2.25%) |
Dec 30, 2015 | 47.59 | 48.09 | 47.59 | 47.89 | 838,842 | +0.08(+0.16%) |
Dec 29, 2015 | 47.58 | 47.89 | 47.28 | 47.81 | 509,584 | +0.62(+1.31%) |
Dec 28, 2015 | 47.02 | 47.27 | 46.77 | 47.19 | 470,314 | -0.12(-0.25%) |
Dec 24, 2015 | 46.89 | 47.31 | 47.31 | 47.31 | 282,852 | +0.48(+1.02%) |
Dec 23, 2015 | 47.15 | 47.29 | 46.68 | 46.83 | 458,020 | -0.13(-0.27%) |
Dec 22, 2015 | 47.43 | 47.58 | 46.40 | 46.96 | 812,222 | -0.35(-0.74%) |
Dec 21, 2015 | 46.83 | 47.52 | 46.64 | 47.31 | 626,615 | +0.68(+1.47%) |
Dec 18, 2015 | 46.97 | 47.20 | 46.43 | 46.63 | 984,654 | -0.74(-1.57%) |
Dec 17, 2015 | 48.67 | 48.70 | 47.37 | 47.37 | 880,070 | -1.21(-2.50%) |
Dec 16, 2015 | 47.48 | 48.66 | 47.42 | 48.58 | 899,176 | +1.32(+2.79%) |
Dec 15, 2015 | 47.51 | 47.57 | 46.76 | 47.26 | 904,042 | +0.31(+0.67%) |
Dec 14, 2015 | 47.46 | 47.64 | 46.66 | 46.95 | 1,159,740 | -0.41(-0.87%) |
Dec 11, 2015 | 48.04 | 48.23 | 47.25 | 47.36 | 1,675,987 | -1.24(-2.56%) |
Dec 10, 2015 | 48.90 | 49.34 | 48.50 | 48.60 | 972,303 | -0.06(-0.12%) |
Dec 09, 2015 | 49.36 | 49.81 | 48.36 | 48.66 | 1,019,961 | -0.86(-1.74%) |
Dec 08, 2015 | 49.80 | 49.96 | 49.00 | 49.52 | 1,300,999 | -0.74(-1.48%) |
Dec 07, 2015 | 51.11 | 51.11 | 50.15 | 50.26 | 1,757,449 | -0.90(-1.76%) |
Dec 04, 2015 | 50.49 | 51.23 | 50.20 | 51.16 | 755,009 | +0.80(+1.59%) |
Dec 03, 2015 | 51.43 | 51.43 | 50.06 | 50.36 | 1,024,298 | -0.78(-1.53%) |
Dec 02, 2015 | 51.65 | 51.74 | 51.04 | 51.14 | 742,151 | -0.66(-1.26%) |
Dec 01, 2015 | 51.39 | 51.87 | 51.23 | 51.80 | 793,997 | +0.51(+0.99%) |
Nov 30, 2015 | 51.93 | 51.93 | 51.23 | 51.29 | 749,674 | -0.64(-1.22%) |
Nov 27, 2015 | 51.97 | 52.00 | 51.37 | 51.93 | 235,349 | +0.06(+0.11%) |
Nov 25, 2015 | 51.80 | 51.87 | 51.87 | 51.87 | 413,029 | +0.05(+0.09%) |
Nov 24, 2015 | 51.81 | 51.90 | 51.36 | 51.82 | 837,405 | -0.21(-0.39%) |
Nov 23, 2015 | 52.28 | 52.40 | 51.78 | 52.02 | 384,548 | -0.36(-0.69%) |
Nov 20, 2015 | 52.42 | 52.99 | 52.20 | 52.39 | 578,963 | +0.20(+0.37%) |
Nov 19, 2015 | 52.13 | 52.39 | 51.84 | 52.19 | 510,030 | +0.16(+0.30%) |
Nov 18, 2015 | 51.48 | 52.11 | 51.33 | 52.03 | 633,467 | +0.67(+1.31%) |
Nov 17, 2015 | 51.64 | 51.81 | 51.11 | 51.36 | 801,472 | -0.03(-0.06%) |
Nov 16, 2015 | 50.95 | 51.40 | 50.73 | 51.39 | 1,197,438 | +0.35(+0.69%) |
Nov 13, 2015 | 50.98 | 51.47 | 50.85 | 51.04 | 1,380,922 | -0.23(-0.46%) |
Nov 12, 2015 | 51.84 | 52.14 | 51.24 | 51.27 | 2,080,033 | -1.26(-2.40%) |
Nov 11, 2015 | 53.28 | 53.61 | 52.49 | 52.53 | 755,560 | -0.68(-1.29%) |
Nov 10, 2015 | 52.59 | 53.26 | 52.21 | 53.22 | 1,269,393 | +0.43(+0.82%) |
Nov 09, 2015 | 53.61 | 53.61 | 52.32 | 52.79 | 1,149,623 | -0.87(-1.62%) |
Nov 06, 2015 | 54.46 | 54.96 | 53.55 | 53.66 | 1,269,518 | -0.78(-1.44%) |
Nov 05, 2015 | 54.25 | 54.86 | 54.02 | 54.44 | 972,663 | +0.33(+0.61%) |
Nov 04, 2015 | 54.33 | 54.80 | 53.50 | 54.11 | 2,967,603 | -0.16(-0.29%) |
Nov 03, 2015 | 53.83 | 54.74 | 53.73 | 54.26 | 1,838,290 | +0.26(+0.49%) |
Nov 02, 2015 | 51.77 | 54.31 | 51.69 | 54.00 | 2,108,382 | +2.43(+4.70%) |
Oct 30, 2015 | 52.18 | 52.23 | 51.56 | 51.57 | 1,263,208 | -0.33(-0.64%) |
Oct 29, 2015 | 52.01 | 52.50 | 51.82 | 51.91 | 1,384,269 | -0.47(-0.90%) |
Oct 28, 2015 | 51.03 | 52.50 | 50.28 | 52.38 | 1,356,421 | +1.59(+3.14%) |
Oct 27, 2015 | 50.06 | 50.94 | 49.07 | 50.78 | 2,173,835 | +0.24(+0.48%) |
Oct 26, 2015 | 50.40 | 50.60 | 49.68 | 50.54 | 1,398,064 | +0.17(+0.33%) |
Oct 23, 2015 | 50.49 | 50.70 | 49.92 | 50.37 | 1,572,765 | +0.51(+1.02%) |
Oct 22, 2015 | 47.64 | 49.93 | 47.59 | 49.86 | 1,333,366 | +2.39(+5.03%) |
Oct 21, 2015 | 47.82 | 48.44 | 47.13 | 47.48 | 1,251,042 | +0.36(+0.77%) |
Oct 20, 2015 | 47.23 | 47.92 | 47.00 | 47.12 | 984,418 | -0.37(-0.78%) |
Oct 19, 2015 | 47.68 | 47.73 | 47.06 | 47.49 | 1,390,860 | -0.26(-0.55%) |
Oct 16, 2015 | 47.30 | 47.86 | 46.82 | 47.75 | 937,685 | +0.44(+0.93%) |
Oct 15, 2015 | 47.18 | 47.86 | 46.70 | 47.31 | 1,739,305 | +0.61(+1.30%) |
Oct 14, 2015 | 49.45 | 50.09 | 46.05 | 46.70 | 2,475,436 | -2.70(-5.46%) |
Oct 13, 2015 | 49.43 | 49.82 | 49.35 | 49.40 | 858,752 | -0.22(-0.45%) |
Oct 12, 2015 | 49.63 | 49.85 | 49.20 | 49.63 | 701,080 | +0.00(+0.00%) |
Oct 09, 2015 | 49.11 | 49.98 | 48.99 | 49.63 | 1,056,589 | +0.60(+1.22%) |
Oct 08, 2015 | 48.89 | 49.33 | 48.64 | 49.03 | 1,261,681 | -0.01(-0.02%) |
Oct 07, 2015 | 48.76 | 49.26 | 48.60 | 49.04 | 931,731 | +0.61(+1.25%) |
Oct 06, 2015 | 48.35 | 48.83 | 48.16 | 48.44 | 1,023,446 | +0.08(+0.16%) |
Oct 05, 2015 | 48.52 | 48.90 | 48.23 | 48.36 | 1,141,021 | -0.15(-0.30%) |
Oct 02, 2015 | 47.01 | 48.53 | 46.83 | 48.50 | 794,022 | +0.82(+1.72%) |
Oct 01, 2015 | 47.22 | 47.68 | 46.56 | 47.68 | 1,320,680 | +0.41(+0.87%) |
Sep 30, 2015 | 47.15 | 47.38 | 46.69 | 47.27 | 1,611,613 | +0.70(+1.51%) |
Sep 29, 2015 | 46.93 | 47.08 | 46.07 | 46.57 | 751,788 | -0.48(-1.02%) |
Sep 28, 2015 | 48.43 | 48.43 | 46.98 | 47.05 | 970,450 | -1.66(-3.41%) |
Sep 25, 2015 | 49.04 | 49.04 | 48.31 | 48.71 | 1,404,520 | +0.00(+0.00%) |
Sep 24, 2015 | 48.04 | 48.81 | 47.36 | 48.71 | 1,085,999 | +0.11(+0.22%) |
Sep 23, 2015 | 48.87 | 48.88 | 48.14 | 48.60 | 808,778 | -0.11(-0.22%) |
Sep 22, 2015 | 49.27 | 49.33 | 48.02 | 48.71 | 1,023,255 | -1.27(-2.54%) |
Sep 21, 2015 | 49.48 | 50.29 | 49.24 | 49.98 | 1,007,477 | +0.80(+1.63%) |
Sep 18, 2015 | 49.69 | 50.06 | 49.08 | 49.18 | 1,009,807 | -1.16(-2.31%) |
Sep 17, 2015 | 50.53 | 51.14 | 50.14 | 50.34 | 593,046 | -0.26(-0.52%) |
Sep 16, 2015 | 50.22 | 50.63 | 50.02 | 50.61 | 536,687 | +0.38(+0.76%) |
Sep 15, 2015 | 49.82 | 50.37 | 49.30 | 50.22 | 590,990 | +0.61(+1.22%) |
Sep 14, 2015 | 49.98 | 50.09 | 49.23 | 49.62 | 564,416 | -0.24(-0.49%) |
Sep 11, 2015 | 50.22 | 50.29 | 49.47 | 49.86 | 901,051 | -0.57(-1.12%) |
Sep 10, 2015 | 50.26 | 50.88 | 50.08 | 50.43 | 718,182 | +0.11(+0.21%) |
Sep 09, 2015 | 51.21 | 51.23 | 50.23 | 50.32 | 775,212 | -0.37(-0.73%) |
Sep 08, 2015 | 50.16 | 50.85 | 50.00 | 50.69 | 539,928 | +1.22(+2.47%) |
Sep 04, 2015 | 49.58 | 49.47 | 49.47 | 49.47 | 686,371 | -0.46(-0.92%) |
Sep 03, 2015 | 49.87 | 50.67 | 49.71 | 49.93 | 801,253 | -0.13(-0.25%) |
Sep 02, 2015 | 49.51 | 50.08 | 48.92 | 50.06 | 1,079,882 | +1.19(+2.44%) |
Sep 01, 2015 | 49.03 | 49.42 | 48.55 | 48.87 | 1,590,989 | -1.11(-2.23%) |
Aug 31, 2015 | 50.48 | 50.67 | 49.79 | 49.98 | 830,782 | -0.62(-1.22%) |
Aug 28, 2015 | 50.48 | 50.98 | 50.22 | 50.60 | 934,229 | -0.14(-0.27%) |
Aug 27, 2015 | 50.00 | 50.93 | 49.52 | 50.73 | 918,759 | +1.24(+2.51%) |
Aug 26, 2015 | 48.85 | 49.63 | 47.73 | 49.49 | 1,322,960 | +1.55(+3.24%) |
Aug 25, 2015 | 50.37 | 52.81 | 47.82 | 47.94 | 1,506,346 | -0.97(-1.98%) |
Aug 24, 2015 | 47.41 | 50.66 | 45.88 | 48.90 | 2,090,865 | -1.45(-2.87%) |
Aug 21, 2015 | 51.12 | 51.59 | 50.35 | 50.35 | 1,360,419 | -1.71(-3.29%) |
Aug 20, 2015 | 54.07 | 54.11 | 51.98 | 52.06 | 734,459 | -2.35(-4.31%) |
Aug 19, 2015 | 54.47 | 54.99 | 54.22 | 54.41 | 568,324 | -0.52(-0.94%) |
Aug 18, 2015 | 55.00 | 55.28 | 54.84 | 54.93 | 434,585 | -0.25(-0.46%) |
Aug 17, 2015 | 54.65 | 55.28 | 54.10 | 55.18 | 527,074 | +0.42(+0.77%) |
Aug 14, 2015 | 54.32 | 54.80 | 54.14 | 54.76 | 521,009 | +0.42(+0.77%) |
Aug 13, 2015 | 53.60 | 54.70 | 53.29 | 54.34 | 783,209 | +0.68(+1.28%) |
Aug 12, 2015 | 53.45 | 53.82 | 52.77 | 53.66 | 1,023,002 | -0.43(-0.80%) |
Aug 11, 2015 | 55.03 | 55.03 | 53.74 | 54.09 | 838,824 | -1.18(-2.14%) |
Aug 10, 2015 | 54.32 | 55.63 | 54.28 | 55.27 | 1,341,156 | +1.54(+2.86%) |
Aug 07, 2015 | 54.69 | 54.74 | 53.56 | 53.74 | 1,385,426 | -1.19(-2.17%) |
Aug 06, 2015 | 56.05 | 56.15 | 54.76 | 54.93 | 887,085 | -0.97(-1.73%) |
Aug 05, 2015 | 56.17 | 56.71 | 55.79 | 55.90 | 759,045 | +0.15(+0.26%) |
Aug 04, 2015 | 55.09 | 55.92 | 55.09 | 55.75 | 1,319,312 | +0.63(+1.14%) |
Aug 03, 2015 | 55.12 | 55.52 | 54.72 | 55.12 | 1,081,982 | +0.07(+0.12%) |
Jul 31, 2015 | 54.68 | 55.59 | 54.57 | 55.06 | 919,806 | +0.53(+0.97%) |
Jul 30, 2015 | 54.53 | 54.95 | 54.13 | 54.53 | 1,116,146 | -0.09(-0.16%) |
Jul 29, 2015 | 54.87 | 55.72 | 52.27 | 54.62 | 2,519,864 | +2.91(+5.64%) |
Jul 28, 2015 | 50.83 | 51.87 | 50.43 | 51.70 | 2,069,875 | +1.08(+2.12%) |
Jul 27, 2015 | 51.93 | 51.97 | 50.38 | 50.63 | 1,619,931 | -1.41(-2.71%) |
Jul 24, 2015 | 52.91 | 53.02 | 51.96 | 52.03 | 1,167,918 | -0.93(-1.75%) |
Jul 23, 2015 | 53.43 | 53.99 | 52.90 | 52.96 | 776,296 | -0.34(-0.64%) |
Jul 22, 2015 | 53.04 | 53.65 | 52.81 | 53.31 | 853,852 | +0.17(+0.31%) |
Jul 21, 2015 | 54.42 | 54.64 | 52.76 | 53.14 | 1,304,783 | -1.45(-2.65%) |
Jul 20, 2015 | 54.61 | 54.80 | 54.31 | 54.59 | 553,062 | +0.04(+0.07%) |
Jul 17, 2015 | 54.53 | 54.78 | 54.18 | 54.55 | 599,211 | -0.16(-0.29%) |
Jul 16, 2015 | 54.74 | 54.92 | 54.51 | 54.70 | 684,679 | +0.18(+0.32%) |
Jul 15, 2015 | 54.76 | 54.76 | 54.31 | 54.53 | 706,949 | -0.12(-0.21%) |
Jul 14, 2015 | 54.28 | 54.67 | 54.13 | 54.64 | 1,007,054 | +0.38(+0.70%) |
Jul 13, 2015 | 54.33 | 54.52 | 54.12 | 54.26 | 1,021,427 | +0.35(+0.65%) |
Jul 10, 2015 | 53.83 | 54.03 | 53.67 | 53.91 | 720,786 | +0.62(+1.16%) |
Jul 09, 2015 | 53.78 | 53.94 | 53.27 | 53.30 | 553,657 | +0.13(+0.24%) |
Jul 08, 2015 | 53.17 | 53.26 | 52.83 | 53.17 | 776,594 | -0.44(-0.82%) |
Jul 07, 2015 | 54.05 | 54.07 | 52.78 | 53.61 | 1,395,969 | -0.33(-0.62%) |
Jul 06, 2015 | 53.50 | 53.98 | 53.38 | 53.94 | 1,058,646 | +0.01(+0.02%) |
Jul 02, 2015 | 54.32 | 53.93 | 53.93 | 53.93 | 937,522 | -0.39(-0.72%) |
Jul 01, 2015 | 54.32 | 54.47 | 54.05 | 54.32 | 1,102,006 | +0.43(+0.80%) |
Jun 30, 2015 | 54.50 | 54.56 | 53.80 | 53.89 | 830,790 | -0.14(-0.25%) |
Jun 29, 2015 | 54.62 | 54.98 | 53.98 | 54.03 | 1,277,005 | -0.99(-1.80%) |
Jun 26, 2015 | 54.74 | 55.11 | 54.56 | 55.02 | 2,930,800 | +0.40(+0.73%) |
Jun 25, 2015 | 54.63 | 54.86 | 54.54 | 54.62 | 812,396 | +0.13(+0.23%) |
Jun 24, 2015 | 54.88 | 55.05 | 54.49 | 54.49 | 593,341 | -0.50(-0.91%) |
Jun 23, 2015 | 55.25 | 55.48 | 54.73 | 54.99 | 640,927 | -0.12(-0.21%) |
Jun 22, 2015 | 55.19 | 55.19 | 54.68 | 55.10 | 696,648 | +0.35(+0.64%) |
Jun 19, 2015 | 54.87 | 54.94 | 54.62 | 54.75 | 680,532 | -0.03(-0.05%) |
Jun 18, 2015 | 54.35 | 54.95 | 54.27 | 54.78 | 1,005,027 | +0.54(+0.99%) |
Jun 17, 2015 | 54.13 | 54.34 | 53.55 | 54.24 | 1,416,144 | +0.31(+0.58%) |
Jun 16, 2015 | 53.56 | 54.06 | 53.34 | 53.93 | 764,994 | +0.35(+0.66%) |
Jun 15, 2015 | 53.85 | 53.92 | 53.31 | 53.58 | 1,183,859 | -0.22(-0.42%) |
Jun 12, 2015 | 53.54 | 53.86 | 53.46 | 53.80 | 1,183,502 | -0.05(-0.09%) |
Jun 11, 2015 | 53.89 | 54.16 | 53.69 | 53.85 | 940,720 | +0.20(+0.36%) |
Jun 10, 2015 | 53.24 | 53.81 | 52.83 | 53.66 | 2,424,822 | +0.70(+1.33%) |
Jun 09, 2015 | 53.31 | 53.46 | 52.72 | 52.95 | 2,073,543 | -0.53(-0.99%) |
Jun 08, 2015 | 54.10 | 54.27 | 53.44 | 53.48 | 675,442 | -0.69(-1.28%) |
Jun 05, 2015 | 53.85 | 54.31 | 53.47 | 54.18 | 1,408,591 | +0.38(+0.71%) |
Jun 04, 2015 | 54.72 | 54.77 | 53.68 | 53.79 | 906,767 | -0.99(-1.80%) |
Jun 03, 2015 | 54.45 | 54.96 | 53.96 | 54.78 | 1,188,358 | +0.84(+1.56%) |
Jun 02, 2015 | 53.73 | 54.10 | 53.30 | 53.94 | 1,635,656 | +0.16(+0.29%) |
Jun 01, 2015 | 53.49 | 54.10 | 53.05 | 53.78 | 1,893,328 | +0.40(+0.75%) |
May 29, 2015 | 53.11 | 53.39 | 52.60 | 53.38 | 1,707,544 | +0.15(+0.28%) |
May 28, 2015 | 53.31 | 53.32 | 52.88 | 53.24 | 1,020,041 | -0.11(-0.20%) |
May 27, 2015 | 52.27 | 53.36 | 52.22 | 53.34 | 2,077,962 | +1.30(+2.50%) |
May 26, 2015 | 52.22 | 52.32 | 51.87 | 52.04 | 1,370,906 | -0.31(-0.60%) |
May 22, 2015 | 52.84 | 52.36 | 52.36 | 52.36 | 688,621 | -0.43(-0.81%) |
May 21, 2015 | 52.38 | 52.82 | 52.35 | 52.79 | 1,212,605 | +0.42(+0.80%) |
May 20, 2015 | 52.81 | 52.87 | 52.29 | 52.37 | 1,168,846 | -0.40(-0.76%) |
May 19, 2015 | 52.32 | 52.94 | 52.23 | 52.77 | 1,549,488 | +0.46(+0.88%) |
May 18, 2015 | 52.21 | 52.70 | 52.01 | 52.31 | 1,609,987 | +0.16(+0.30%) |
May 15, 2015 | 51.96 | 52.17 | 51.79 | 52.15 | 1,260,135 | +0.34(+0.66%) |
May 14, 2015 | 51.69 | 51.90 | 51.64 | 51.81 | 1,559,021 | +0.42(+0.82%) |
May 13, 2015 | 51.61 | 51.61 | 50.71 | 51.39 | 1,903,465 | -0.24(-0.47%) |
May 12, 2015 | 51.51 | 51.75 | 51.36 | 51.63 | 1,540,874 | -0.04(-0.08%) |
May 11, 2015 | 51.44 | 52.01 | 51.31 | 51.67 | 1,638,401 | -0.54(-1.03%) |
May 08, 2015 | 51.59 | 52.50 | 51.58 | 52.21 | 1,057,178 | +1.00(+1.95%) |
May 07, 2015 | 51.20 | 51.35 | 50.93 | 51.21 | 1,306,505 | -0.14(-0.27%) |
May 06, 2015 | 51.01 | 51.58 | 50.76 | 51.35 | 1,277,515 | +0.84(+1.67%) |
May 05, 2015 | 50.85 | 51.01 | 50.37 | 50.51 | 1,912,056 | -0.30(-0.60%) |
May 04, 2015 | 50.23 | 51.01 | 50.22 | 50.81 | 1,491,960 | +0.59(+1.17%) |
May 01, 2015 | 49.85 | 50.48 | 49.77 | 50.22 | 2,060,999 | +0.46(+0.92%) |
Apr 30, 2015 | 49.22 | 51.16 | 49.05 | 49.77 | 3,009,640 | +0.55(+1.11%) |
Apr 29, 2015 | 51.12 | 51.12 | 48.93 | 49.22 | 2,199,712 | -1.57(-3.10%) |
Apr 28, 2015 | 51.01 | 51.20 | 50.55 | 50.79 | 1,323,761 | -0.30(-0.59%) |
Apr 27, 2015 | 50.87 | 51.44 | 50.85 | 51.10 | 2,108,715 | +0.36(+0.71%) |
Apr 24, 2015 | 51.00 | 51.00 | 50.55 | 50.73 | 584,486 | -0.25(-0.50%) |
Apr 23, 2015 | 50.81 | 51.30 | 50.35 | 50.99 | 512,776 | +0.13(+0.25%) |
Apr 22, 2015 | 50.76 | 51.08 | 50.22 | 50.86 | 632,931 | -0.01(-0.02%) |
Apr 21, 2015 | 51.10 | 51.15 | 50.63 | 50.87 | 431,186 | +0.07(+0.13%) |
Apr 20, 2015 | 50.50 | 51.04 | 50.49 | 50.80 | 394,088 | +0.62(+1.23%) |
Apr 17, 2015 | 51.15 | 51.16 | 50.10 | 50.19 | 575,524 | -1.32(-2.56%) |
Apr 16, 2015 | 51.37 | 51.71 | 51.12 | 51.51 | 580,774 | +0.11(+0.21%) |
Apr 15, 2015 | 51.23 | 51.52 | 50.91 | 51.40 | 811,215 | +0.52(+1.02%) |
Apr 14, 2015 | 51.13 | 51.29 | 50.50 | 50.88 | 975,653 | -0.16(-0.31%) |
Apr 13, 2015 | 51.60 | 51.69 | 50.90 | 51.04 | 943,074 | -0.51(-0.99%) |
Apr 10, 2015 | 51.77 | 51.77 | 51.44 | 51.54 | 822,748 | +0.10(+0.19%) |
Apr 09, 2015 | 51.45 | 51.77 | 51.08 | 51.45 | 564,259 | -0.02(-0.04%) |
Apr 08, 2015 | 51.15 | 51.76 | 51.00 | 51.47 | 750,118 | +0.52(+1.02%) |
Apr 07, 2015 | 51.29 | 51.67 | 50.91 | 50.95 | 769,725 | -0.34(-0.67%) |
Apr 06, 2015 | 51.11 | 51.57 | 50.83 | 51.29 | 1,017,725 | -0.01(-0.02%) |
Apr 02, 2015 | 51.34 | 51.30 | 51.30 | 51.30 | 872,178 | +0.03(+0.06%) |