Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.49 | 54.60 | 53.98 | 54.39 | 282,316 | -0.22(-0.39%) |
Apr 28, 2016 | 54.95 | 55.24 | 54.53 | 54.61 | 296,065 | -0.60(-1.09%) |
Apr 27, 2016 | 54.84 | 55.26 | 54.75 | 55.20 | 532,230 | +0.39(+0.72%) |
Apr 26, 2016 | 54.38 | 54.84 | 54.34 | 54.81 | 496,897 | +0.56(+1.04%) |
Apr 25, 2016 | 54.46 | 54.50 | 54.02 | 54.25 | 2,669,637 | -0.34(-0.62%) |
Apr 22, 2016 | 54.13 | 54.73 | 54.13 | 54.59 | 400,617 | +0.58(+1.08%) |
Apr 21, 2016 | 54.64 | 54.64 | 53.97 | 54.01 | 179,899 | -0.54(-0.99%) |
Apr 20, 2016 | 54.66 | 54.86 | 54.37 | 54.55 | 414,044 | -0.08(-0.14%) |
Apr 19, 2016 | 54.44 | 54.80 | 54.41 | 54.62 | 179,686 | +0.38(+0.70%) |
Apr 18, 2016 | 53.73 | 54.31 | 53.64 | 54.24 | 413,304 | +0.21(+0.38%) |
Apr 15, 2016 | 53.79 | 54.08 | 53.74 | 54.04 | 276,357 | +0.13(+0.25%) |
Apr 14, 2016 | 54.12 | 54.12 | 53.83 | 53.90 | 215,017 | -0.22(-0.41%) |
Apr 13, 2016 | 53.57 | 54.12 | 53.51 | 54.12 | 198,173 | +0.87(+1.64%) |
Apr 12, 2016 | 52.54 | 53.33 | 52.54 | 53.25 | 249,387 | +0.71(+1.35%) |
Apr 11, 2016 | 52.79 | 53.10 | 52.54 | 52.54 | 159,960 | +0.04(+0.07%) |
Apr 08, 2016 | 52.50 | 52.88 | 52.37 | 52.50 | 296,014 | +0.44(+0.84%) |
Apr 07, 2016 | 52.51 | 52.59 | 51.81 | 52.07 | 293,859 | -0.72(-1.36%) |
Apr 06, 2016 | 52.42 | 52.79 | 52.18 | 52.79 | 637,622 | +0.33(+0.62%) |
Apr 05, 2016 | 52.66 | 52.83 | 52.40 | 52.46 | 2,602,245 | -0.57(-1.08%) |
Apr 04, 2016 | 53.61 | 53.61 | 52.98 | 53.03 | 769,546 | -0.57(-1.07%) |
Apr 01, 2016 | 53.13 | 53.62 | 52.88 | 53.61 | 1,471,601 | +0.13(+0.23%) |
Mar 31, 2016 | 53.48 | 53.64 | 53.38 | 53.48 | 491,305 | +0.01(+0.02%) |
Mar 30, 2016 | 53.75 | 53.77 | 53.31 | 53.47 | 355,784 | +0.04(+0.07%) |
Mar 29, 2016 | 52.35 | 53.45 | 52.24 | 53.43 | 222,188 | +0.91(+1.73%) |
Mar 28, 2016 | 52.55 | 52.63 | 52.18 | 52.52 | 646,939 | +0.12(+0.23%) |
Mar 24, 2016 | 51.96 | 52.40 | 52.40 | 52.40 | 2,924,957 | +0.17(+0.33%) |
Mar 23, 2016 | 52.83 | 52.94 | 52.23 | 52.23 | 254,298 | -0.78(-1.48%) |
Mar 22, 2016 | 52.74 | 53.18 | 52.65 | 53.01 | 239,319 | -0.03(-0.06%) |
Mar 21, 2016 | 52.95 | 53.13 | 52.77 | 53.04 | 337,931 | +0.03(+0.05%) |
Mar 18, 2016 | 52.90 | 53.35 | 52.83 | 53.02 | 294,073 | +0.22(+0.41%) |
Mar 17, 2016 | 52.01 | 52.93 | 51.87 | 52.80 | 291,921 | +0.77(+1.49%) |
Mar 16, 2016 | 51.28 | 52.10 | 51.21 | 52.03 | 208,937 | +0.64(+1.24%) |
Mar 15, 2016 | 51.39 | 51.51 | 51.13 | 51.39 | 127,230 | -0.35(-0.68%) |
Mar 14, 2016 | 51.82 | 51.88 | 51.51 | 51.74 | 253,194 | -0.20(-0.38%) |
Mar 11, 2016 | 51.35 | 51.96 | 51.34 | 51.94 | 158,679 | +1.02(+2.00%) |
Mar 10, 2016 | 51.12 | 51.26 | 50.36 | 50.92 | 127,957 | -0.08(-0.16%) |
Mar 09, 2016 | 50.97 | 51.13 | 50.78 | 51.00 | 153,233 | +0.28(+0.56%) |
Mar 08, 2016 | 51.53 | 51.53 | 50.67 | 50.72 | 268,303 | -1.09(-2.10%) |
Mar 07, 2016 | 51.15 | 51.81 | 51.15 | 51.81 | 473,938 | +0.47(+0.92%) |
Mar 04, 2016 | 50.96 | 51.58 | 50.84 | 51.34 | 153,461 | +0.45(+0.89%) |
Mar 03, 2016 | 50.13 | 50.89 | 50.11 | 50.89 | 155,534 | +0.71(+1.41%) |
Mar 02, 2016 | 49.46 | 50.18 | 49.38 | 50.18 | 466,564 | +0.67(+1.35%) |
Mar 01, 2016 | 48.91 | 49.51 | 48.68 | 49.51 | 214,835 | +0.95(+1.95%) |
Feb 29, 2016 | 48.66 | 49.05 | 48.56 | 48.56 | 136,309 | -0.14(-0.28%) |
Feb 26, 2016 | 48.67 | 48.89 | 48.50 | 48.70 | 146,697 | +0.30(+0.62%) |
Feb 25, 2016 | 48.01 | 48.40 | 47.87 | 48.40 | 203,042 | +0.42(+0.87%) |
Feb 24, 2016 | 47.20 | 48.02 | 46.94 | 47.98 | 226,786 | +0.34(+0.71%) |
Feb 23, 2016 | 48.00 | 48.10 | 47.64 | 47.64 | 264,120 | -0.55(-1.13%) |
Feb 22, 2016 | 48.00 | 48.30 | 47.95 | 48.18 | 180,873 | +0.67(+1.40%) |
Feb 19, 2016 | 47.43 | 47.54 | 47.03 | 47.52 | 260,726 | -0.15(-0.32%) |
Feb 18, 2016 | 47.74 | 47.82 | 47.44 | 47.67 | 323,211 | +0.07(+0.14%) |
Feb 17, 2016 | 47.17 | 47.82 | 47.16 | 47.60 | 502,270 | +0.79(+1.68%) |
Feb 16, 2016 | 46.38 | 46.84 | 46.03 | 46.81 | 189,337 | +0.94(+2.04%) |
Feb 12, 2016 | 45.43 | 45.88 | 45.88 | 45.88 | 235,944 | +0.91(+2.02%) |
Feb 11, 2016 | 45.02 | 45.39 | 44.62 | 44.97 | 366,168 | -0.75(-1.63%) |
Feb 10, 2016 | 45.97 | 46.44 | 45.70 | 45.72 | 302,584 | -0.03(-0.07%) |
Feb 09, 2016 | 45.46 | 46.17 | 45.42 | 45.75 | 181,553 | -0.27(-0.58%) |
Feb 08, 2016 | 46.14 | 46.17 | 45.35 | 46.01 | 342,187 | -0.59(-1.27%) |
Feb 05, 2016 | 47.22 | 47.36 | 46.60 | 46.60 | 255,116 | -0.81(-1.71%) |
Feb 04, 2016 | 46.80 | 47.81 | 46.80 | 47.42 | 278,689 | +0.55(+1.16%) |
Feb 03, 2016 | 46.65 | 46.98 | 45.66 | 46.87 | 221,950 | +0.55(+1.18%) |
Feb 02, 2016 | 46.82 | 46.85 | 46.18 | 46.33 | 266,901 | -1.00(-2.11%) |
Feb 01, 2016 | 47.19 | 47.53 | 46.92 | 47.33 | 232,276 | -0.18(-0.39%) |
Jan 29, 2016 | 46.21 | 47.51 | 46.21 | 47.51 | 454,234 | +1.52(+3.30%) |
Jan 28, 2016 | 46.21 | 46.44 | 45.69 | 45.99 | 254,305 | +0.19(+0.41%) |
Jan 27, 2016 | 45.97 | 46.50 | 45.56 | 45.80 | 223,306 | -0.35(-0.76%) |
Jan 26, 2016 | 45.17 | 46.15 | 45.17 | 46.15 | 507,595 | +1.24(+2.75%) |
Jan 25, 2016 | 45.71 | 45.76 | 44.84 | 44.92 | 443,638 | -1.02(-2.22%) |
Jan 22, 2016 | 45.56 | 46.05 | 45.43 | 45.93 | 342,946 | +1.08(+2.41%) |
Jan 21, 2016 | 44.77 | 45.53 | 44.52 | 44.85 | 300,954 | +0.17(+0.38%) |
Jan 20, 2016 | 44.50 | 45.13 | 43.24 | 44.68 | 757,275 | -0.37(-0.83%) |
Jan 19, 2016 | 45.87 | 45.87 | 44.69 | 45.05 | 401,778 | -0.39(-0.85%) |
Jan 15, 2016 | 45.13 | 45.44 | 45.44 | 45.44 | 496,112 | -0.79(-1.71%) |
Jan 14, 2016 | 45.84 | 46.54 | 45.28 | 46.23 | 457,213 | +0.60(+1.32%) |
Jan 13, 2016 | 47.02 | 47.20 | 45.46 | 45.63 | 184,912 | -1.23(-2.62%) |
Jan 12, 2016 | 47.25 | 47.33 | 46.17 | 46.86 | 268,532 | +0.04(+0.09%) |
Jan 11, 2016 | 47.14 | 47.24 | 46.39 | 46.81 | 226,728 | -0.13(-0.27%) |
Jan 08, 2016 | 47.88 | 47.88 | 46.88 | 46.94 | 290,565 | -0.66(-1.38%) |
Jan 07, 2016 | 48.08 | 48.42 | 47.54 | 47.60 | 289,031 | -1.29(-2.63%) |
Jan 06, 2016 | 49.07 | 49.31 | 48.64 | 48.89 | 230,717 | -0.88(-1.77%) |
Jan 05, 2016 | 49.92 | 49.92 | 49.45 | 49.77 | 537,404 | -0.02(-0.04%) |
Jan 04, 2016 | 49.56 | 49.78 | 49.22 | 49.79 | 543,629 | -0.53(-1.05%) |
Dec 31, 2015 | 50.67 | 50.32 | 50.32 | 50.32 | 346,812 | -0.50(-0.98%) |
Dec 30, 2015 | 51.11 | 51.25 | 50.77 | 50.82 | 267,611 | -0.41(-0.80%) |
Dec 29, 2015 | 51.10 | 51.35 | 50.89 | 51.22 | 199,197 | +0.40(+0.79%) |
Dec 28, 2015 | 50.87 | 50.89 | 50.34 | 50.83 | 320,258 | -0.31(-0.60%) |
Dec 24, 2015 | 51.11 | 51.13 | 51.13 | 51.13 | 161,411 | +0.03(+0.07%) |
Dec 23, 2015 | 50.55 | 51.13 | 50.52 | 51.10 | 332,833 | +0.88(+1.76%) |
Dec 22, 2015 | 49.86 | 50.38 | 49.54 | 50.22 | 409,675 | +0.53(+1.07%) |
Dec 21, 2015 | 49.63 | 49.78 | 49.30 | 49.69 | 432,129 | +0.38(+0.76%) |
Dec 18, 2015 | 49.91 | 49.91 | 49.31 | 49.31 | 275,298 | -0.74(-1.48%) |
Dec 17, 2015 | 50.84 | 50.84 | 50.05 | 50.05 | 308,179 | -0.64(-1.25%) |
Dec 16, 2015 | 50.48 | 50.81 | 50.17 | 50.69 | 247,409 | +0.47(+0.93%) |
Dec 15, 2015 | 49.97 | 50.33 | 49.96 | 50.22 | 312,345 | +0.58(+1.17%) |
Dec 14, 2015 | 49.97 | 50.21 | 49.35 | 49.64 | 443,395 | -0.38(-0.76%) |
Dec 11, 2015 | 50.36 | 50.58 | 49.88 | 50.02 | 346,567 | -0.90(-1.76%) |
Dec 10, 2015 | 50.70 | 51.24 | 50.60 | 50.91 | 189,691 | +0.20(+0.40%) |
Dec 09, 2015 | 51.12 | 51.72 | 50.59 | 50.71 | 280,365 | -0.52(-1.01%) |
Dec 08, 2015 | 51.24 | 51.47 | 50.97 | 51.23 | 271,350 | -0.45(-0.87%) |
Dec 07, 2015 | 52.24 | 52.24 | 51.43 | 51.68 | 206,852 | -0.76(-1.46%) |
Dec 04, 2015 | 51.96 | 52.52 | 51.91 | 52.44 | 196,916 | +0.54(+1.04%) |
Dec 03, 2015 | 52.85 | 52.89 | 51.69 | 51.90 | 316,262 | -0.79(-1.49%) |
Dec 02, 2015 | 53.36 | 53.46 | 52.61 | 52.68 | 457,216 | -0.73(-1.36%) |
Dec 01, 2015 | 53.20 | 53.42 | 53.09 | 53.41 | 240,519 | +0.41(+0.77%) |
Nov 30, 2015 | 53.32 | 53.33 | 52.91 | 53.00 | 186,779 | -0.16(-0.30%) |
Nov 27, 2015 | 53.06 | 53.25 | 52.92 | 53.16 | 42,555 | +0.12(+0.22%) |
Nov 25, 2015 | 52.95 | 53.05 | 53.05 | 53.05 | 295,430 | +0.09(+0.17%) |
Nov 24, 2015 | 52.30 | 53.06 | 52.22 | 52.96 | 171,110 | +0.46(+0.88%) |
Nov 23, 2015 | 52.31 | 52.70 | 52.31 | 52.50 | 170,426 | +0.12(+0.24%) |
Nov 20, 2015 | 52.33 | 52.54 | 52.28 | 52.37 | 121,067 | +0.16(+0.30%) |
Nov 19, 2015 | 52.24 | 52.31 | 52.04 | 52.21 | 128,583 | -0.10(-0.19%) |
Nov 18, 2015 | 51.55 | 52.32 | 51.51 | 52.31 | 175,962 | +0.95(+1.85%) |
Nov 17, 2015 | 51.71 | 51.92 | 51.29 | 51.36 | 238,117 | -0.30(-0.58%) |
Nov 16, 2015 | 50.92 | 51.67 | 50.90 | 51.66 | 287,872 | +0.69(+1.35%) |
Nov 13, 2015 | 51.18 | 51.39 | 50.83 | 50.97 | 146,911 | -0.38(-0.74%) |
Nov 12, 2015 | 52.24 | 52.24 | 51.35 | 51.35 | 204,889 | -1.30(-2.47%) |
Nov 11, 2015 | 53.17 | 53.17 | 52.59 | 52.65 | 134,215 | -0.34(-0.64%) |
Nov 10, 2015 | 52.61 | 52.99 | 52.51 | 52.99 | 170,658 | +0.25(+0.47%) |
Nov 09, 2015 | 53.15 | 53.15 | 52.43 | 52.74 | 142,354 | -0.45(-0.84%) |
Nov 06, 2015 | 53.11 | 53.22 | 52.87 | 53.19 | 127,426 | -0.01(-0.02%) |
Nov 05, 2015 | 53.24 | 53.32 | 52.79 | 53.20 | 158,707 | +0.01(+0.01%) |
Nov 04, 2015 | 53.41 | 53.46 | 53.06 | 53.20 | 200,915 | -0.12(-0.23%) |
Nov 03, 2015 | 53.02 | 53.61 | 53.02 | 53.32 | 225,283 | +0.23(+0.43%) |
Nov 02, 2015 | 52.27 | 53.14 | 52.23 | 53.09 | 404,781 | +0.87(+1.66%) |
Oct 30, 2015 | 52.31 | 52.54 | 52.20 | 52.22 | 120,289 | -0.12(-0.24%) |
Oct 29, 2015 | 52.48 | 52.65 | 52.17 | 52.35 | 176,606 | -0.29(-0.54%) |
Oct 28, 2015 | 51.57 | 52.63 | 51.53 | 52.63 | 349,837 | +1.21(+2.35%) |
Oct 27, 2015 | 51.75 | 51.80 | 51.19 | 51.43 | 195,410 | -0.59(-1.14%) |
Oct 26, 2015 | 52.18 | 52.19 | 51.89 | 52.02 | 146,218 | -0.23(-0.43%) |
Oct 23, 2015 | 52.19 | 52.33 | 51.92 | 52.24 | 170,208 | +0.34(+0.66%) |
Oct 22, 2015 | 51.62 | 52.12 | 51.61 | 51.90 | 147,670 | +0.43(+0.83%) |
Oct 21, 2015 | 52.19 | 52.20 | 51.42 | 51.48 | 267,000 | -0.59(-1.14%) |
Oct 20, 2015 | 51.83 | 52.29 | 51.83 | 52.07 | 174,596 | +0.19(+0.36%) |
Oct 19, 2015 | 51.71 | 52.02 | 51.69 | 51.88 | 233,717 | -0.09(-0.18%) |
Oct 16, 2015 | 52.13 | 52.13 | 51.61 | 51.98 | 118,247 | -0.07(-0.13%) |
Oct 15, 2015 | 51.65 | 52.04 | 51.19 | 52.04 | 182,740 | +0.52(+1.00%) |
Oct 14, 2015 | 51.84 | 52.04 | 51.48 | 51.53 | 126,999 | -0.31(-0.60%) |
Oct 13, 2015 | 51.98 | 52.48 | 51.81 | 51.84 | 160,364 | -0.41(-0.78%) |
Oct 12, 2015 | 52.45 | 52.45 | 52.07 | 52.24 | 576,011 | -0.16(-0.30%) |
Oct 09, 2015 | 52.58 | 52.68 | 52.22 | 52.40 | 445,469 | -0.08(-0.15%) |
Oct 08, 2015 | 51.74 | 52.61 | 51.71 | 52.48 | 168,406 | +0.70(+1.34%) |
Oct 07, 2015 | 51.43 | 51.81 | 51.17 | 51.79 | 286,984 | +0.69(+1.35%) |
Oct 06, 2015 | 51.01 | 51.35 | 50.96 | 51.10 | 370,178 | +0.06(+0.12%) |
Oct 05, 2015 | 50.19 | 51.07 | 50.19 | 51.04 | 432,511 | +1.16(+2.33%) |
Oct 02, 2015 | 48.75 | 49.88 | 48.43 | 49.88 | 182,754 | +0.76(+1.54%) |
Oct 01, 2015 | 49.28 | 49.48 | 48.63 | 49.12 | 749,720 | -0.11(-0.23%) |
Sep 30, 2015 | 49.04 | 49.29 | 48.75 | 49.23 | 174,491 | +0.65(+1.33%) |
Sep 29, 2015 | 48.61 | 48.86 | 48.33 | 48.59 | 253,032 | +0.03(+0.06%) |
Sep 28, 2015 | 49.47 | 49.51 | 48.51 | 48.56 | 216,425 | -1.11(-2.23%) |
Sep 25, 2015 | 50.19 | 50.19 | 49.56 | 49.66 | 250,007 | -0.08(-0.16%) |
Sep 24, 2015 | 49.44 | 49.87 | 49.17 | 49.74 | 131,693 | -0.08(-0.16%) |
Sep 23, 2015 | 50.12 | 50.23 | 49.74 | 49.82 | 125,443 | -0.15(-0.31%) |
Sep 22, 2015 | 50.16 | 50.36 | 49.77 | 49.97 | 183,048 | -0.70(-1.38%) |
Sep 21, 2015 | 50.73 | 51.19 | 50.64 | 50.67 | 164,126 | +0.23(+0.45%) |
Sep 18, 2015 | 50.76 | 50.99 | 50.36 | 50.45 | 360,999 | -0.96(-1.86%) |
Sep 17, 2015 | 51.62 | 52.11 | 51.32 | 51.41 | 134,574 | -0.23(-0.44%) |
Sep 16, 2015 | 51.12 | 51.68 | 51.08 | 51.63 | 164,404 | +0.60(+1.18%) |
Sep 15, 2015 | 50.50 | 51.10 | 50.50 | 51.03 | 128,429 | +0.62(+1.22%) |
Sep 14, 2015 | 50.76 | 50.76 | 50.34 | 50.42 | 177,176 | -0.23(-0.46%) |
Sep 11, 2015 | 50.37 | 50.65 | 50.09 | 50.65 | 129,799 | +0.16(+0.31%) |
Sep 10, 2015 | 50.40 | 51.03 | 50.33 | 50.49 | 146,824 | +0.04(+0.08%) |
Sep 09, 2015 | 51.41 | 51.48 | 50.39 | 50.45 | 139,041 | -0.58(-1.14%) |
Sep 08, 2015 | 50.56 | 51.06 | 50.43 | 51.03 | 148,977 | +1.20(+2.41%) |
Sep 04, 2015 | 50.01 | 49.83 | 49.83 | 49.83 | 172,978 | -0.63(-1.25%) |
Sep 03, 2015 | 50.25 | 50.89 | 50.20 | 50.46 | 235,539 | +0.31(+0.62%) |
Sep 02, 2015 | 50.06 | 50.19 | 49.48 | 50.15 | 375,103 | +0.58(+1.17%) |
Sep 01, 2015 | 50.67 | 50.67 | 49.40 | 49.57 | 287,209 | -1.60(-3.12%) |
Aug 31, 2015 | 51.05 | 51.42 | 50.80 | 51.17 | 231,738 | -0.05(-0.09%) |
Aug 28, 2015 | 50.78 | 51.32 | 50.74 | 51.21 | 263,957 | +0.32(+0.63%) |
Aug 27, 2015 | 50.01 | 51.03 | 49.95 | 50.89 | 310,572 | +1.38(+2.78%) |
Aug 26, 2015 | 48.81 | 49.65 | 48.38 | 49.51 | 448,947 | +1.23(+2.55%) |
Aug 25, 2015 | 49.48 | 50.53 | 48.28 | 48.28 | 284,496 | -0.54(-1.11%) |
Aug 24, 2015 | 48.53 | 50.45 | 36.16 | 48.82 | 1,069,727 | -2.09(-4.11%) |
Aug 21, 2015 | 51.56 | 51.74 | 50.90 | 50.92 | 439,260 | -1.07(-2.06%) |
Aug 20, 2015 | 52.71 | 52.80 | 51.99 | 51.99 | 761,546 | -1.23(-2.32%) |
Aug 19, 2015 | 53.56 | 53.56 | 52.93 | 53.22 | 137,245 | -0.59(-1.10%) |
Aug 18, 2015 | 54.03 | 54.03 | 53.73 | 53.81 | 108,486 | -0.30(-0.55%) |
Aug 17, 2015 | 53.59 | 54.11 | 53.39 | 54.11 | 133,181 | +0.41(+0.76%) |
Aug 14, 2015 | 53.36 | 53.71 | 53.30 | 53.70 | 171,455 | +0.34(+0.64%) |
Aug 13, 2015 | 53.46 | 53.53 | 53.24 | 53.36 | 122,993 | -0.13(-0.24%) |
Aug 12, 2015 | 53.31 | 53.59 | 52.65 | 53.48 | 193,509 | -0.13(-0.25%) |
Aug 11, 2015 | 53.73 | 53.82 | 53.40 | 53.62 | 131,308 | -0.52(-0.96%) |
Aug 10, 2015 | 53.44 | 54.14 | 53.41 | 54.13 | 123,066 | +1.02(+1.92%) |
Aug 07, 2015 | 53.29 | 53.42 | 52.99 | 53.11 | 100,755 | -0.23(-0.44%) |
Aug 06, 2015 | 53.62 | 53.70 | 53.02 | 53.35 | 191,000 | -0.19(-0.35%) |
Aug 05, 2015 | 53.59 | 54.02 | 53.39 | 53.53 | 133,098 | +0.26(+0.49%) |
Aug 04, 2015 | 53.42 | 53.64 | 53.17 | 53.27 | 151,966 | +0.00(+0.00%) |
Aug 03, 2015 | 53.58 | 53.58 | 53.09 | 53.27 | 426,907 | -0.32(-0.59%) |
Jul 31, 2015 | 53.67 | 53.86 | 53.54 | 53.59 | 154,522 | -0.03(-0.05%) |
Jul 30, 2015 | 53.51 | 53.64 | 53.30 | 53.62 | 196,752 | -0.01(-0.02%) |
Jul 29, 2015 | 52.92 | 53.65 | 52.88 | 53.62 | 120,324 | +0.67(+1.27%) |
Jul 28, 2015 | 52.60 | 53.01 | 52.22 | 52.95 | 193,660 | +0.57(+1.09%) |
Jul 27, 2015 | 52.56 | 52.66 | 52.30 | 52.38 | 846,324 | -0.48(-0.91%) |
Jul 24, 2015 | 53.53 | 53.59 | 52.81 | 52.86 | 287,298 | -0.59(-1.10%) |
Jul 23, 2015 | 53.90 | 53.98 | 53.39 | 53.45 | 109,901 | -0.36(-0.66%) |
Jul 22, 2015 | 53.68 | 53.86 | 53.58 | 53.81 | 388,977 | +0.05(+0.09%) |
Jul 21, 2015 | 54.09 | 54.33 | 53.73 | 53.76 | 412,069 | -0.41(-0.75%) |
Jul 20, 2015 | 54.34 | 54.34 | 54.08 | 54.17 | 222,875 | -0.18(-0.33%) |
Jul 17, 2015 | 54.83 | 54.83 | 54.27 | 54.35 | 111,223 | -0.51(-0.93%) |
Jul 16, 2015 | 54.95 | 54.98 | 54.70 | 54.86 | 147,111 | +0.16(+0.29%) |
Jul 15, 2015 | 55.14 | 55.15 | 54.60 | 54.70 | 145,103 | -0.42(-0.76%) |
Jul 14, 2015 | 54.83 | 55.17 | 54.83 | 55.12 | 200,216 | +0.21(+0.39%) |
Jul 13, 2015 | 54.73 | 54.94 | 54.68 | 54.90 | 134,694 | +0.45(+0.83%) |
Jul 10, 2015 | 54.49 | 54.70 | 54.24 | 54.45 | 84,502 | +0.50(+0.92%) |
Jul 09, 2015 | 54.46 | 54.55 | 53.94 | 53.95 | 89,696 | +0.04(+0.07%) |
Jul 08, 2015 | 54.33 | 54.53 | 53.69 | 53.92 | 232,837 | -0.84(-1.53%) |
Jul 07, 2015 | 54.58 | 54.80 | 53.72 | 54.75 | 273,373 | +0.25(+0.47%) |
Jul 06, 2015 | 54.36 | 54.82 | 54.21 | 54.50 | 160,806 | -0.31(-0.57%) |
Jul 02, 2015 | 55.02 | 54.81 | 54.81 | 54.81 | 138,853 | -0.10(-0.19%) |
Jul 01, 2015 | 55.06 | 55.18 | 54.71 | 54.91 | 271,264 | +0.11(+0.21%) |
Jun 30, 2015 | 55.29 | 55.29 | 54.66 | 54.80 | 160,568 | -0.07(-0.13%) |
Jun 29, 2015 | 55.60 | 55.82 | 54.85 | 54.87 | 181,944 | -1.22(-2.17%) |
Jun 26, 2015 | 56.05 | 56.13 | 55.88 | 56.08 | 109,338 | +0.13(+0.24%) |
Jun 25, 2015 | 56.37 | 56.37 | 55.89 | 55.95 | 98,656 | -0.26(-0.46%) |
Jun 24, 2015 | 56.63 | 56.67 | 56.19 | 56.21 | 134,659 | -0.51(-0.89%) |
Jun 23, 2015 | 56.61 | 56.73 | 56.55 | 56.72 | 104,300 | +0.16(+0.28%) |
Jun 22, 2015 | 56.62 | 56.62 | 56.40 | 56.56 | 108,984 | +0.30(+0.53%) |
Jun 19, 2015 | 56.39 | 56.52 | 56.26 | 56.26 | 148,339 | -0.16(-0.28%) |
Jun 18, 2015 | 56.25 | 56.63 | 56.23 | 56.42 | 128,187 | +0.35(+0.63%) |
Jun 17, 2015 | 56.34 | 56.45 | 55.98 | 56.07 | 188,261 | -0.11(-0.20%) |
Jun 16, 2015 | 55.73 | 56.27 | 55.57 | 56.18 | 114,160 | +0.37(+0.67%) |
Jun 15, 2015 | 55.79 | 55.91 | 55.38 | 55.81 | 147,794 | -0.34(-0.61%) |
Jun 12, 2015 | 56.26 | 56.30 | 56.08 | 56.15 | 125,614 | -0.31(-0.55%) |
Jun 11, 2015 | 56.40 | 56.51 | 56.30 | 56.46 | 133,497 | +0.23(+0.41%) |
Jun 10, 2015 | 55.91 | 56.45 | 55.90 | 56.23 | 215,540 | +0.73(+1.31%) |
Jun 09, 2015 | 55.60 | 55.74 | 55.44 | 55.51 | 112,112 | -0.07(-0.12%) |
Jun 08, 2015 | 55.89 | 55.98 | 55.52 | 55.57 | 385,334 | -0.34(-0.61%) |
Jun 05, 2015 | 55.69 | 55.94 | 55.38 | 55.92 | 290,367 | +0.20(+0.36%) |
Jun 04, 2015 | 56.01 | 56.09 | 55.64 | 55.72 | 124,254 | -0.51(-0.90%) |
Jun 03, 2015 | 56.00 | 56.46 | 55.91 | 56.23 | 215,772 | +0.30(+0.53%) |
Jun 02, 2015 | 55.60 | 56.10 | 55.60 | 55.93 | 384,018 | +0.15(+0.27%) |
Jun 01, 2015 | 55.93 | 56.01 | 55.50 | 55.78 | 305,166 | -0.02(-0.03%) |
May 29, 2015 | 56.10 | 56.10 | 55.62 | 55.79 | 112,251 | -0.32(-0.57%) |
May 28, 2015 | 56.16 | 56.25 | 55.87 | 56.12 | 108,375 | -0.13(-0.23%) |
May 27, 2015 | 55.89 | 56.28 | 55.76 | 56.25 | 147,253 | +0.49(+0.88%) |
May 26, 2015 | 56.29 | 56.29 | 55.66 | 55.76 | 157,502 | -0.72(-1.27%) |
May 22, 2015 | 56.41 | 56.48 | 56.48 | 56.48 | 120,947 | -0.08(-0.15%) |
May 21, 2015 | 56.47 | 56.69 | 56.41 | 56.56 | 116,378 | +0.08(+0.15%) |
May 20, 2015 | 56.52 | 56.62 | 56.35 | 56.48 | 128,225 | +0.04(+0.08%) |
May 19, 2015 | 56.58 | 56.58 | 56.29 | 56.43 | 135,621 | -0.17(-0.31%) |
May 18, 2015 | 56.11 | 56.64 | 56.04 | 56.61 | 170,299 | +0.47(+0.84%) |
May 15, 2015 | 56.20 | 56.24 | 56.03 | 56.14 | 137,832 | -0.10(-0.18%) |
May 14, 2015 | 56.04 | 56.25 | 55.93 | 56.24 | 119,272 | +0.48(+0.86%) |
May 13, 2015 | 55.81 | 55.93 | 55.61 | 55.76 | 97,771 | +0.09(+0.16%) |
May 12, 2015 | 55.57 | 55.78 | 55.17 | 55.67 | 102,505 | -0.08(-0.14%) |
May 11, 2015 | 55.64 | 55.88 | 55.62 | 55.75 | 110,794 | +0.09(+0.16%) |
May 08, 2015 | 55.64 | 55.82 | 55.54 | 55.66 | 207,228 | +0.50(+0.90%) |
May 07, 2015 | 55.15 | 55.32 | 54.90 | 55.16 | 138,073 | +0.03(+0.05%) |
May 06, 2015 | 55.38 | 55.38 | 54.85 | 55.13 | 186,019 | +0.00(+0.00%) |
May 05, 2015 | 55.80 | 56.02 | 55.06 | 55.13 | 188,571 | -0.71(-1.27%) |
May 04, 2015 | 55.70 | 55.94 | 55.67 | 55.84 | 152,057 | +0.23(+0.41%) |