Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.28 | 48.28 | 45.19 | 45.87 | 1,667,522 | -4.51(-8.95%) |
Apr 28, 2016 | 51.42 | 51.54 | 50.26 | 50.38 | 664,869 | -1.22(-2.37%) |
Apr 27, 2016 | 51.61 | 51.77 | 51.23 | 51.60 | 421,002 | +0.08(+0.15%) |
Apr 26, 2016 | 51.50 | 51.66 | 51.16 | 51.52 | 355,827 | +0.16(+0.31%) |
Apr 25, 2016 | 50.97 | 51.53 | 50.91 | 51.36 | 513,937 | +0.27(+0.52%) |
Apr 22, 2016 | 51.18 | 51.53 | 50.76 | 51.10 | 471,438 | -0.18(-0.35%) |
Apr 21, 2016 | 51.48 | 51.75 | 51.10 | 51.28 | 276,823 | -0.15(-0.30%) |
Apr 20, 2016 | 50.94 | 51.69 | 50.66 | 51.43 | 339,934 | +0.61(+1.19%) |
Apr 19, 2016 | 51.45 | 51.63 | 50.73 | 50.82 | 345,403 | -0.62(-1.20%) |
Apr 18, 2016 | 50.94 | 51.55 | 50.94 | 51.44 | 328,623 | +0.46(+0.91%) |
Apr 15, 2016 | 50.77 | 50.98 | 50.44 | 50.97 | 267,461 | +0.19(+0.37%) |
Apr 14, 2016 | 50.71 | 50.94 | 50.35 | 50.78 | 286,039 | +0.08(+0.15%) |
Apr 13, 2016 | 50.47 | 50.74 | 50.07 | 50.71 | 275,419 | +0.57(+1.14%) |
Apr 12, 2016 | 49.88 | 50.23 | 49.78 | 50.14 | 400,734 | +0.43(+0.86%) |
Apr 11, 2016 | 49.96 | 50.50 | 49.64 | 49.71 | 425,612 | -0.14(-0.29%) |
Apr 08, 2016 | 50.05 | 50.15 | 49.55 | 49.86 | 454,337 | +0.25(+0.50%) |
Apr 07, 2016 | 49.55 | 49.90 | 49.38 | 49.61 | 517,619 | -0.19(-0.38%) |
Apr 06, 2016 | 48.52 | 49.91 | 48.51 | 49.80 | 732,518 | +1.27(+2.62%) |
Apr 05, 2016 | 48.64 | 48.82 | 48.46 | 48.53 | 1,106,740 | -0.57(-1.16%) |
Apr 04, 2016 | 48.86 | 49.24 | 48.55 | 49.10 | 659,016 | +0.38(+0.78%) |
Apr 01, 2016 | 47.55 | 48.80 | 47.54 | 48.72 | 407,784 | +1.00(+2.09%) |
Mar 31, 2016 | 47.89 | 48.23 | 47.56 | 47.72 | 471,454 | -0.23(-0.47%) |
Mar 30, 2016 | 47.90 | 48.49 | 47.75 | 47.95 | 711,699 | +0.29(+0.62%) |
Mar 29, 2016 | 46.10 | 47.79 | 45.89 | 47.65 | 630,510 | +1.50(+3.25%) |
Mar 28, 2016 | 46.16 | 46.31 | 45.70 | 46.16 | 614,955 | +0.16(+0.35%) |
Mar 24, 2016 | 45.77 | 45.99 | 45.99 | 45.99 | 576,038 | -0.11(-0.25%) |
Mar 23, 2016 | 46.13 | 46.75 | 45.77 | 46.11 | 611,205 | -0.01(-0.02%) |
Mar 22, 2016 | 45.27 | 46.24 | 45.27 | 46.12 | 563,400 | +0.56(+1.23%) |
Mar 21, 2016 | 44.46 | 45.58 | 44.17 | 45.56 | 544,241 | +0.95(+2.13%) |
Mar 18, 2016 | 43.82 | 45.06 | 43.76 | 44.61 | 505,288 | +0.68(+1.56%) |
Mar 17, 2016 | 44.24 | 44.31 | 43.15 | 43.93 | 315,208 | -0.32(-0.73%) |
Mar 16, 2016 | 44.31 | 44.53 | 43.91 | 44.25 | 336,283 | -0.16(-0.36%) |
Mar 15, 2016 | 45.03 | 45.19 | 44.37 | 44.41 | 310,698 | -0.93(-2.05%) |
Mar 14, 2016 | 44.90 | 45.51 | 44.73 | 45.34 | 326,555 | +0.27(+0.59%) |
Mar 11, 2016 | 44.58 | 45.15 | 44.34 | 45.07 | 270,572 | +0.79(+1.78%) |
Mar 10, 2016 | 44.41 | 44.63 | 43.94 | 44.29 | 353,184 | +0.09(+0.21%) |
Mar 09, 2016 | 44.29 | 44.37 | 43.91 | 44.19 | 295,857 | +0.03(+0.06%) |
Mar 08, 2016 | 44.63 | 44.81 | 44.12 | 44.16 | 436,842 | -0.81(-1.81%) |
Mar 07, 2016 | 44.88 | 45.25 | 44.45 | 44.98 | 525,877 | -0.10(-0.23%) |
Mar 04, 2016 | 44.97 | 45.39 | 44.70 | 45.08 | 398,866 | +0.21(+0.46%) |
Mar 03, 2016 | 44.45 | 44.87 | 44.00 | 44.87 | 406,461 | +0.44(+1.00%) |
Mar 02, 2016 | 44.40 | 44.53 | 43.91 | 44.43 | 515,846 | -0.11(-0.25%) |
Mar 01, 2016 | 43.99 | 44.54 | 43.75 | 44.54 | 460,343 | +0.73(+1.66%) |
Feb 29, 2016 | 43.98 | 44.13 | 43.51 | 43.81 | 495,981 | -0.21(-0.47%) |
Feb 26, 2016 | 44.33 | 44.82 | 43.76 | 44.02 | 473,432 | -0.15(-0.34%) |
Feb 25, 2016 | 43.35 | 44.21 | 43.30 | 44.17 | 429,580 | +0.93(+2.14%) |
Feb 24, 2016 | 42.76 | 43.35 | 42.54 | 43.25 | 326,421 | +0.14(+0.33%) |
Feb 23, 2016 | 43.25 | 43.59 | 43.09 | 43.10 | 333,603 | -0.40(-0.91%) |
Feb 22, 2016 | 43.42 | 44.23 | 43.27 | 43.50 | 383,480 | +0.33(+0.77%) |
Feb 19, 2016 | 42.73 | 43.30 | 42.16 | 43.17 | 414,873 | +0.39(+0.91%) |
Feb 18, 2016 | 43.07 | 43.27 | 42.72 | 42.78 | 520,115 | -0.29(-0.68%) |
Feb 17, 2016 | 42.98 | 43.71 | 42.98 | 43.08 | 457,123 | +0.35(+0.82%) |
Feb 16, 2016 | 42.34 | 42.92 | 42.34 | 42.73 | 432,674 | +0.88(+2.10%) |
Feb 12, 2016 | 41.66 | 41.85 | 41.85 | 41.85 | 660,339 | +0.93(+2.26%) |
Feb 11, 2016 | 41.82 | 42.07 | 40.89 | 40.92 | 424,073 | -1.47(-3.46%) |
Feb 10, 2016 | 42.00 | 42.95 | 42.00 | 42.39 | 506,825 | +0.63(+1.52%) |
Feb 09, 2016 | 41.34 | 41.96 | 41.18 | 41.75 | 587,709 | +0.26(+0.61%) |
Feb 08, 2016 | 42.95 | 42.95 | 41.07 | 41.50 | 860,013 | -1.92(-4.42%) |
Feb 05, 2016 | 45.29 | 45.53 | 43.22 | 43.42 | 476,731 | -2.08(-4.57%) |
Feb 04, 2016 | 45.58 | 45.83 | 45.13 | 45.50 | 574,255 | -0.14(-0.31%) |
Feb 03, 2016 | 46.78 | 47.06 | 45.09 | 45.64 | 665,950 | -0.95(-2.03%) |
Feb 02, 2016 | 46.23 | 46.80 | 45.71 | 46.58 | 746,213 | -0.02(-0.04%) |
Feb 01, 2016 | 47.42 | 47.85 | 46.15 | 46.60 | 950,027 | +0.40(+0.86%) |
Jan 29, 2016 | 45.37 | 46.21 | 45.37 | 46.20 | 880,726 | +0.93(+2.05%) |
Jan 28, 2016 | 46.09 | 46.32 | 44.94 | 45.28 | 609,259 | -0.61(-1.34%) |
Jan 27, 2016 | 45.84 | 46.59 | 45.58 | 45.89 | 619,692 | +0.05(+0.10%) |
Jan 26, 2016 | 45.36 | 45.85 | 45.13 | 45.85 | 677,550 | +0.55(+1.21%) |
Jan 25, 2016 | 45.69 | 45.94 | 45.18 | 45.30 | 412,168 | -0.65(-1.42%) |
Jan 22, 2016 | 45.70 | 46.29 | 45.34 | 45.95 | 748,996 | +0.67(+1.48%) |
Jan 21, 2016 | 45.34 | 45.92 | 44.81 | 45.28 | 917,009 | +0.77(+1.72%) |
Jan 20, 2016 | 44.88 | 44.94 | 43.32 | 44.51 | 1,061,264 | -0.80(-1.77%) |
Jan 19, 2016 | 46.11 | 46.29 | 44.60 | 45.32 | 681,880 | -0.41(-0.89%) |
Jan 15, 2016 | 44.54 | 45.72 | 45.72 | 45.72 | 780,093 | +0.30(+0.67%) |
Jan 14, 2016 | 45.64 | 45.69 | 44.85 | 45.42 | 814,323 | -0.13(-0.29%) |
Jan 13, 2016 | 46.02 | 47.15 | 45.45 | 45.55 | 1,290,788 | -0.21(-0.45%) |
Jan 12, 2016 | 43.96 | 45.95 | 43.51 | 45.76 | 1,241,294 | +2.58(+5.98%) |
Jan 11, 2016 | 43.97 | 44.15 | 42.73 | 43.18 | 553,655 | -0.61(-1.40%) |
Jan 08, 2016 | 44.15 | 44.23 | 43.46 | 43.79 | 869,429 | -0.24(-0.54%) |
Jan 07, 2016 | 43.91 | 44.47 | 43.61 | 44.03 | 746,967 | -0.62(-1.40%) |
Jan 06, 2016 | 44.32 | 44.87 | 44.23 | 44.65 | 1,732,833 | -0.24(-0.53%) |
Jan 05, 2016 | 44.56 | 45.22 | 44.49 | 44.89 | 568,842 | +0.33(+0.74%) |
Jan 04, 2016 | 45.00 | 45.13 | 44.27 | 44.56 | 904,769 | -0.87(-1.91%) |
Dec 31, 2015 | 46.09 | 45.43 | 45.43 | 45.43 | 420,725 | -0.89(-1.92%) |
Dec 30, 2015 | 46.60 | 46.85 | 46.27 | 46.32 | 326,255 | -0.25(-0.53%) |
Dec 29, 2015 | 46.52 | 47.01 | 46.45 | 46.56 | 417,538 | +0.26(+0.55%) |
Dec 28, 2015 | 45.46 | 46.38 | 45.43 | 46.31 | 429,398 | +0.42(+0.91%) |
Dec 24, 2015 | 45.99 | 45.89 | 45.89 | 45.89 | 158,473 | -0.12(-0.27%) |
Dec 23, 2015 | 45.61 | 46.12 | 45.48 | 46.02 | 487,863 | +0.43(+0.95%) |
Dec 22, 2015 | 45.81 | 45.82 | 45.37 | 45.58 | 866,791 | -0.08(-0.17%) |
Dec 21, 2015 | 46.25 | 46.35 | 45.41 | 45.66 | 581,371 | -0.36(-0.78%) |
Dec 18, 2015 | 46.09 | 46.38 | 45.81 | 46.02 | 1,134,888 | -0.04(-0.08%) |
Dec 17, 2015 | 46.48 | 46.80 | 45.92 | 46.05 | 1,082,555 | -0.41(-0.87%) |
Dec 16, 2015 | 45.29 | 46.65 | 45.29 | 46.46 | 1,395,564 | +1.88(+4.22%) |
Dec 15, 2015 | 44.43 | 44.64 | 43.78 | 44.58 | 613,853 | +0.43(+0.96%) |
Dec 14, 2015 | 44.55 | 44.91 | 44.04 | 44.15 | 640,455 | -0.41(-0.91%) |
Dec 11, 2015 | 44.81 | 45.07 | 44.44 | 44.56 | 317,773 | -0.70(-1.55%) |
Dec 10, 2015 | 45.06 | 45.43 | 44.90 | 45.26 | 313,489 | +0.16(+0.36%) |
Dec 09, 2015 | 45.60 | 45.99 | 45.01 | 45.10 | 533,517 | -0.72(-1.56%) |
Dec 08, 2015 | 45.47 | 46.24 | 45.41 | 45.82 | 418,443 | +0.12(+0.27%) |
Dec 07, 2015 | 46.15 | 46.75 | 45.40 | 45.69 | 681,461 | -0.44(-0.96%) |
Dec 04, 2015 | 46.40 | 46.87 | 45.94 | 46.14 | 629,687 | -0.29(-0.63%) |
Dec 03, 2015 | 47.82 | 47.97 | 45.93 | 46.43 | 477,443 | -1.32(-2.76%) |
Dec 02, 2015 | 48.22 | 48.43 | 47.64 | 47.75 | 431,968 | -0.43(-0.90%) |
Dec 01, 2015 | 48.03 | 48.41 | 47.79 | 48.18 | 594,779 | +0.22(+0.45%) |
Nov 30, 2015 | 48.66 | 48.78 | 47.95 | 47.96 | 369,444 | -0.65(-1.34%) |
Nov 27, 2015 | 48.34 | 48.70 | 48.10 | 48.61 | 118,468 | +0.30(+0.62%) |
Nov 25, 2015 | 48.25 | 48.31 | 48.31 | 48.31 | 207,616 | +0.07(+0.14%) |
Nov 24, 2015 | 48.03 | 48.44 | 47.53 | 48.25 | 328,122 | -0.11(-0.23%) |
Nov 23, 2015 | 47.89 | 48.37 | 47.70 | 48.36 | 342,397 | +0.38(+0.79%) |
Nov 20, 2015 | 47.84 | 48.18 | 47.71 | 47.98 | 297,980 | +0.25(+0.53%) |
Nov 19, 2015 | 48.53 | 48.56 | 47.68 | 47.73 | 309,562 | -0.81(-1.67%) |
Nov 18, 2015 | 48.69 | 48.86 | 48.34 | 48.54 | 331,146 | -0.03(-0.06%) |
Nov 17, 2015 | 48.69 | 49.33 | 48.42 | 48.57 | 336,662 | -0.15(-0.31%) |
Nov 16, 2015 | 47.99 | 48.75 | 47.95 | 48.72 | 371,056 | +0.72(+1.49%) |
Nov 13, 2015 | 48.10 | 48.38 | 47.67 | 48.00 | 461,776 | -0.24(-0.51%) |
Nov 12, 2015 | 49.99 | 49.99 | 48.13 | 48.25 | 431,821 | -2.02(-4.01%) |
Nov 11, 2015 | 51.00 | 51.00 | 50.15 | 50.26 | 308,469 | -0.71(-1.39%) |
Nov 10, 2015 | 50.25 | 50.97 | 50.24 | 50.97 | 480,906 | +0.69(+1.37%) |
Nov 09, 2015 | 50.40 | 50.69 | 49.72 | 50.28 | 371,611 | -0.26(-0.52%) |
Nov 06, 2015 | 50.95 | 50.95 | 49.51 | 50.54 | 535,213 | -0.60(-1.18%) |
Nov 05, 2015 | 50.31 | 52.06 | 50.03 | 51.15 | 659,317 | +1.53(+3.08%) |
Nov 04, 2015 | 49.83 | 50.27 | 49.40 | 49.62 | 686,798 | -0.12(-0.25%) |
Nov 03, 2015 | 49.73 | 50.08 | 49.36 | 49.74 | 429,303 | -0.07(-0.13%) |
Nov 02, 2015 | 49.73 | 50.02 | 49.73 | 49.81 | 668,339 | +0.17(+0.34%) |
Oct 30, 2015 | 49.58 | 50.12 | 49.44 | 49.64 | 511,760 | +0.02(+0.04%) |
Oct 29, 2015 | 49.13 | 49.79 | 49.08 | 49.62 | 518,217 | +0.36(+0.73%) |
Oct 28, 2015 | 48.97 | 49.60 | 48.70 | 49.26 | 759,325 | +0.46(+0.95%) |
Oct 27, 2015 | 48.57 | 48.80 | 48.16 | 48.80 | 495,694 | +0.18(+0.37%) |
Oct 26, 2015 | 48.71 | 49.24 | 48.50 | 48.62 | 512,356 | -0.11(-0.23%) |
Oct 23, 2015 | 48.19 | 48.94 | 47.78 | 48.74 | 694,007 | +0.91(+1.91%) |
Oct 22, 2015 | 49.57 | 49.57 | 47.76 | 47.82 | 433,954 | -1.52(-3.07%) |
Oct 21, 2015 | 49.36 | 49.65 | 48.43 | 49.34 | 290,322 | +0.24(+0.48%) |
Oct 20, 2015 | 49.31 | 49.39 | 48.84 | 49.10 | 318,103 | -0.28(-0.57%) |
Oct 19, 2015 | 49.97 | 50.20 | 49.16 | 49.39 | 619,425 | -0.69(-1.37%) |
Oct 16, 2015 | 49.96 | 50.38 | 49.67 | 50.07 | 255,641 | +0.09(+0.19%) |
Oct 15, 2015 | 49.36 | 50.04 | 49.05 | 49.98 | 271,435 | +0.70(+1.41%) |
Oct 14, 2015 | 49.79 | 50.15 | 49.14 | 49.28 | 256,788 | -0.41(-0.82%) |
Oct 13, 2015 | 50.33 | 50.71 | 49.61 | 49.69 | 321,824 | -0.95(-1.88%) |
Oct 12, 2015 | 49.88 | 50.84 | 49.41 | 50.64 | 324,632 | +0.49(+0.98%) |
Oct 09, 2015 | 49.62 | 50.21 | 49.36 | 50.15 | 360,111 | +0.53(+1.06%) |
Oct 08, 2015 | 49.96 | 50.06 | 48.94 | 49.62 | 430,285 | -0.44(-0.88%) |
Oct 07, 2015 | 49.78 | 50.23 | 49.49 | 50.06 | 294,308 | +0.41(+0.83%) |
Oct 06, 2015 | 50.32 | 50.64 | 48.93 | 49.65 | 341,338 | -0.74(-1.48%) |
Oct 05, 2015 | 50.60 | 51.08 | 50.20 | 50.39 | 387,268 | +0.18(+0.36%) |
Oct 02, 2015 | 48.92 | 50.22 | 48.81 | 50.22 | 363,361 | +0.85(+1.72%) |
Oct 01, 2015 | 48.98 | 49.41 | 48.31 | 49.37 | 587,472 | +0.39(+0.79%) |
Sep 30, 2015 | 49.10 | 49.42 | 48.40 | 48.98 | 800,240 | +0.22(+0.44%) |
Sep 29, 2015 | 49.55 | 50.49 | 48.45 | 48.76 | 752,592 | -0.72(-1.45%) |
Sep 28, 2015 | 51.87 | 51.87 | 49.07 | 49.48 | 950,513 | -2.36(-4.54%) |
Sep 25, 2015 | 54.50 | 54.61 | 51.38 | 51.84 | 791,218 | -2.20(-4.06%) |
Sep 24, 2015 | 53.47 | 54.81 | 53.38 | 54.03 | 584,416 | +0.12(+0.23%) |
Sep 23, 2015 | 53.55 | 54.51 | 53.42 | 53.91 | 536,910 | +0.41(+0.77%) |
Sep 22, 2015 | 54.02 | 54.36 | 52.94 | 53.49 | 477,994 | -0.95(-1.75%) |
Sep 21, 2015 | 54.22 | 55.30 | 54.07 | 54.45 | 1,194,737 | +0.41(+0.75%) |
Sep 18, 2015 | 52.04 | 54.12 | 51.50 | 54.04 | 1,008,535 | +1.61(+3.07%) |
Sep 17, 2015 | 50.89 | 52.95 | 50.89 | 52.43 | 660,662 | +1.55(+3.04%) |
Sep 16, 2015 | 50.12 | 51.02 | 49.86 | 50.88 | 412,742 | +0.70(+1.39%) |
Sep 15, 2015 | 49.80 | 50.32 | 49.70 | 50.19 | 270,497 | +0.47(+0.95%) |
Sep 14, 2015 | 50.34 | 50.34 | 49.48 | 49.72 | 342,887 | -0.47(-0.94%) |
Sep 11, 2015 | 49.61 | 50.75 | 49.55 | 50.19 | 464,717 | +0.39(+0.77%) |
Sep 10, 2015 | 49.07 | 50.09 | 48.84 | 49.80 | 476,224 | +0.66(+1.34%) |
Sep 09, 2015 | 49.42 | 50.07 | 48.96 | 49.14 | 667,907 | +0.81(+1.67%) |
Sep 08, 2015 | 48.09 | 48.42 | 47.73 | 48.34 | 219,962 | +0.85(+1.78%) |
Sep 04, 2015 | 47.47 | 47.49 | 47.49 | 47.49 | 372,084 | -0.41(-0.86%) |
Sep 03, 2015 | 47.81 | 48.37 | 47.69 | 47.90 | 338,625 | +0.18(+0.37%) |
Sep 02, 2015 | 47.94 | 48.15 | 47.20 | 47.73 | 549,879 | +0.19(+0.40%) |
Sep 01, 2015 | 48.71 | 49.09 | 47.48 | 47.54 | 598,108 | -2.09(-4.22%) |
Aug 31, 2015 | 49.91 | 50.32 | 49.50 | 49.63 | 349,194 | -0.43(-0.86%) |
Aug 28, 2015 | 49.87 | 50.18 | 49.62 | 50.06 | 261,312 | +0.01(+0.02%) |
Aug 27, 2015 | 49.94 | 50.57 | 49.57 | 50.06 | 474,151 | +0.42(+0.85%) |
Aug 26, 2015 | 49.14 | 49.75 | 48.21 | 49.63 | 821,104 | +1.33(+2.76%) |
Aug 25, 2015 | 48.74 | 49.43 | 47.94 | 48.30 | 721,044 | +0.40(+0.84%) |
Aug 24, 2015 | 46.96 | 48.46 | 46.31 | 47.90 | 939,167 | -1.06(-2.17%) |
Aug 21, 2015 | 48.98 | 49.84 | 48.83 | 48.96 | 521,866 | -0.32(-0.65%) |
Aug 20, 2015 | 49.73 | 50.01 | 49.28 | 49.28 | 430,216 | -0.89(-1.78%) |
Aug 19, 2015 | 50.42 | 50.68 | 50.04 | 50.17 | 300,689 | -0.60(-1.18%) |
Aug 18, 2015 | 50.80 | 51.42 | 50.75 | 50.77 | 301,626 | -0.28(-0.55%) |
Aug 17, 2015 | 50.86 | 51.25 | 50.49 | 51.05 | 508,030 | -0.11(-0.22%) |
Aug 14, 2015 | 50.86 | 51.54 | 50.43 | 51.16 | 446,489 | -0.07(-0.13%) |
Aug 13, 2015 | 50.67 | 51.35 | 50.51 | 51.23 | 397,182 | +0.44(+0.87%) |
Aug 12, 2015 | 50.36 | 50.84 | 49.74 | 50.79 | 332,121 | +0.15(+0.30%) |
Aug 11, 2015 | 50.82 | 51.33 | 50.41 | 50.64 | 363,092 | -0.49(-0.96%) |
Aug 10, 2015 | 49.94 | 51.35 | 49.91 | 51.13 | 586,729 | +1.43(+2.87%) |
Aug 07, 2015 | 51.25 | 51.73 | 48.49 | 49.70 | 899,579 | -1.55(-3.02%) |
Aug 06, 2015 | 52.47 | 52.80 | 50.86 | 51.25 | 538,041 | -1.24(-2.36%) |
Aug 05, 2015 | 52.10 | 52.86 | 52.10 | 52.49 | 294,469 | +0.62(+1.20%) |
Aug 04, 2015 | 51.89 | 52.87 | 51.76 | 51.87 | 191,577 | -0.03(-0.05%) |
Aug 03, 2015 | 52.61 | 52.74 | 51.61 | 51.90 | 384,032 | -0.73(-1.39%) |
Jul 31, 2015 | 52.21 | 52.90 | 52.07 | 52.63 | 275,523 | +0.62(+1.19%) |
Jul 30, 2015 | 51.59 | 52.14 | 51.10 | 52.01 | 276,735 | +0.23(+0.45%) |
Jul 29, 2015 | 51.23 | 51.84 | 51.14 | 51.77 | 244,929 | +0.55(+1.08%) |
Jul 28, 2015 | 51.39 | 51.49 | 50.84 | 51.22 | 642,157 | -0.02(-0.04%) |
Jul 27, 2015 | 51.70 | 51.93 | 51.23 | 51.24 | 394,515 | -0.71(-1.37%) |
Jul 24, 2015 | 52.03 | 52.32 | 51.76 | 51.95 | 237,743 | -0.19(-0.36%) |
Jul 23, 2015 | 52.62 | 52.85 | 52.03 | 52.14 | 175,924 | -0.43(-0.82%) |
Jul 22, 2015 | 52.31 | 52.69 | 52.21 | 52.57 | 189,058 | +0.20(+0.38%) |
Jul 21, 2015 | 52.50 | 52.95 | 52.13 | 52.38 | 409,095 | -0.17(-0.32%) |
Jul 20, 2015 | 52.09 | 52.72 | 51.87 | 52.54 | 281,104 | +0.48(+0.92%) |
Jul 17, 2015 | 52.13 | 52.37 | 51.86 | 52.07 | 343,048 | -0.03(-0.05%) |
Jul 16, 2015 | 51.98 | 52.30 | 51.83 | 52.09 | 508,471 | +0.39(+0.74%) |
Jul 15, 2015 | 51.86 | 51.93 | 51.58 | 51.71 | 305,955 | -0.08(-0.15%) |
Jul 14, 2015 | 50.70 | 51.87 | 50.70 | 51.78 | 424,445 | +1.05(+2.07%) |
Jul 13, 2015 | 51.12 | 51.12 | 50.39 | 50.73 | 814,496 | -0.10(-0.20%) |
Jul 10, 2015 | 50.61 | 50.92 | 50.23 | 50.84 | 487,974 | +0.70(+1.39%) |
Jul 09, 2015 | 50.62 | 50.75 | 50.11 | 50.14 | 265,288 | -0.07(-0.13%) |
Jul 08, 2015 | 50.62 | 50.91 | 50.01 | 50.21 | 681,757 | -0.71(-1.40%) |
Jul 07, 2015 | 51.03 | 51.06 | 49.75 | 50.92 | 391,183 | -0.04(-0.07%) |
Jul 06, 2015 | 50.63 | 51.30 | 50.53 | 50.96 | 581,381 | +0.04(+0.07%) |
Jul 02, 2015 | 51.27 | 50.92 | 50.92 | 50.92 | 387,521 | -0.07(-0.13%) |
Jul 01, 2015 | 51.37 | 51.61 | 50.69 | 50.99 | 691,512 | -0.05(-0.09%) |
Jun 30, 2015 | 52.16 | 52.33 | 50.97 | 51.03 | 712,505 | -0.70(-1.36%) |
Jun 29, 2015 | 52.33 | 52.70 | 51.67 | 51.74 | 403,304 | -0.82(-1.55%) |
Jun 26, 2015 | 52.47 | 52.67 | 52.07 | 52.55 | 1,174,469 | +0.24(+0.47%) |
Jun 25, 2015 | 52.57 | 52.73 | 52.11 | 52.31 | 545,579 | -0.23(-0.43%) |
Jun 24, 2015 | 53.04 | 53.34 | 52.53 | 52.54 | 547,061 | -0.61(-1.15%) |
Jun 23, 2015 | 52.95 | 53.33 | 52.68 | 53.15 | 499,772 | +0.23(+0.43%) |
Jun 22, 2015 | 53.54 | 53.74 | 52.80 | 52.92 | 427,957 | -0.27(-0.51%) |
Jun 19, 2015 | 52.69 | 53.41 | 52.44 | 53.19 | 940,892 | +0.60(+1.14%) |
Jun 18, 2015 | 52.37 | 53.16 | 52.20 | 52.59 | 1,559,478 | +0.27(+0.52%) |
Jun 17, 2015 | 52.49 | 54.39 | 51.66 | 52.32 | 2,313,014 | +3.12(+6.34%) |
Jun 16, 2015 | 49.33 | 49.60 | 48.86 | 49.20 | 342,570 | -0.13(-0.27%) |
Jun 15, 2015 | 49.01 | 49.37 | 48.53 | 49.33 | 292,475 | +0.04(+0.08%) |
Jun 12, 2015 | 49.38 | 49.61 | 49.04 | 49.29 | 295,662 | -0.27(-0.55%) |
Jun 11, 2015 | 49.09 | 49.65 | 49.01 | 49.57 | 272,448 | +0.49(+1.00%) |
Jun 10, 2015 | 48.31 | 49.15 | 47.86 | 49.08 | 270,287 | +0.97(+2.02%) |
Jun 09, 2015 | 48.47 | 48.47 | 48.00 | 48.10 | 162,579 | -0.44(-0.91%) |
Jun 08, 2015 | 48.81 | 49.06 | 48.54 | 48.54 | 141,652 | -0.42(-0.86%) |
Jun 05, 2015 | 48.92 | 49.02 | 48.36 | 48.97 | 271,892 | -0.07(-0.13%) |
Jun 04, 2015 | 48.69 | 49.04 | 48.61 | 49.03 | 310,943 | +0.28(+0.58%) |
Jun 03, 2015 | 48.39 | 48.82 | 48.13 | 48.75 | 309,740 | +0.47(+0.97%) |
Jun 02, 2015 | 48.18 | 48.33 | 48.00 | 48.28 | 210,867 | -0.08(-0.17%) |
Jun 01, 2015 | 48.35 | 48.69 | 48.15 | 48.37 | 249,496 | +0.08(+0.17%) |
May 29, 2015 | 48.27 | 48.48 | 47.94 | 48.28 | 348,396 | -0.08(-0.17%) |
May 28, 2015 | 48.46 | 48.57 | 47.96 | 48.37 | 155,722 | -0.11(-0.23%) |
May 27, 2015 | 47.74 | 48.55 | 47.74 | 48.48 | 237,981 | +0.72(+1.51%) |
May 26, 2015 | 48.27 | 48.45 | 47.64 | 47.76 | 173,975 | -0.63(-1.30%) |
May 22, 2015 | 48.55 | 48.39 | 48.39 | 48.39 | 93,973 | -0.28(-0.58%) |
May 21, 2015 | 48.76 | 48.85 | 48.38 | 48.67 | 278,430 | -0.18(-0.36%) |
May 20, 2015 | 48.82 | 48.85 | 48.36 | 48.84 | 222,880 | +0.04(+0.08%) |
May 19, 2015 | 48.64 | 48.82 | 48.37 | 48.81 | 231,373 | +0.25(+0.52%) |
May 18, 2015 | 48.44 | 48.80 | 48.28 | 48.55 | 243,823 | +0.02(+0.04%) |
May 15, 2015 | 48.19 | 48.60 | 47.95 | 48.54 | 359,130 | +0.41(+0.86%) |
May 14, 2015 | 47.56 | 48.15 | 47.20 | 48.12 | 193,190 | +0.82(+1.74%) |
May 13, 2015 | 47.36 | 47.50 | 46.96 | 47.30 | 139,671 | +0.05(+0.10%) |
May 12, 2015 | 47.51 | 47.60 | 46.92 | 47.25 | 267,132 | -0.44(-0.92%) |
May 11, 2015 | 47.24 | 47.95 | 47.24 | 47.69 | 348,557 | +0.38(+0.81%) |
May 08, 2015 | 47.40 | 47.78 | 47.15 | 47.31 | 336,750 | +0.21(+0.44%) |
May 07, 2015 | 47.07 | 47.49 | 46.92 | 47.10 | 334,634 | +0.06(+0.12%) |
May 06, 2015 | 46.72 | 47.47 | 46.48 | 47.05 | 631,683 | +0.38(+0.82%) |
May 05, 2015 | 51.78 | 51.78 | 46.27 | 46.66 | 1,002,824 | -0.46(-0.97%) |
May 04, 2015 | 46.63 | 47.38 | 46.61 | 47.12 | 834,666 | +0.47(+1.00%) |