Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.72 | 48.72 | 48.15 | 48.48 | 89,640 | -0.39(-0.80%) |
Apr 28, 2016 | 49.03 | 49.45 | 48.79 | 48.87 | 125,946 | +0.04(+0.08%) |
Apr 27, 2016 | 48.58 | 48.92 | 48.43 | 48.84 | 48,404 | +0.16(+0.33%) |
Apr 26, 2016 | 48.60 | 48.78 | 48.53 | 48.67 | 66,790 | +0.21(+0.43%) |
Apr 25, 2016 | 48.48 | 48.55 | 48.30 | 48.46 | 42,979 | -0.16(-0.33%) |
Apr 22, 2016 | 48.52 | 48.79 | 48.32 | 48.63 | 33,785 | +0.00(+0.00%) |
Apr 21, 2016 | 48.85 | 48.94 | 48.54 | 48.63 | 53,676 | -0.02(-0.04%) |
Apr 20, 2016 | 48.53 | 48.84 | 48.39 | 48.64 | 61,422 | +0.19(+0.39%) |
Apr 19, 2016 | 48.39 | 48.58 | 48.15 | 48.45 | 73,186 | +0.20(+0.41%) |
Apr 18, 2016 | 47.76 | 48.30 | 47.67 | 48.25 | 110,435 | +0.34(+0.72%) |
Apr 15, 2016 | 47.96 | 47.96 | 47.73 | 47.91 | 81,930 | -0.07(-0.14%) |
Apr 14, 2016 | 48.02 | 48.14 | 47.91 | 47.98 | 53,685 | -0.02(-0.04%) |
Apr 13, 2016 | 47.70 | 48.02 | 47.67 | 48.00 | 90,253 | +0.60(+1.27%) |
Apr 12, 2016 | 47.21 | 47.50 | 46.92 | 47.40 | 74,511 | +0.31(+0.67%) |
Apr 11, 2016 | 47.57 | 47.68 | 47.07 | 47.08 | 52,587 | -0.25(-0.52%) |
Apr 08, 2016 | 47.68 | 47.72 | 47.21 | 47.33 | 78,059 | -0.01(-0.02%) |
Apr 07, 2016 | 47.68 | 47.68 | 47.17 | 47.34 | 46,950 | -0.54(-1.13%) |
Apr 06, 2016 | 47.24 | 47.88 | 47.20 | 47.88 | 55,626 | +0.76(+1.62%) |
Apr 05, 2016 | 47.39 | 47.46 | 47.08 | 47.12 | 53,428 | -0.60(-1.26%) |
Apr 04, 2016 | 47.94 | 47.94 | 47.66 | 47.72 | 54,902 | -0.26(-0.54%) |
Apr 01, 2016 | 47.38 | 48.02 | 47.27 | 47.98 | 33,786 | +0.28(+0.58%) |
Mar 31, 2016 | 47.68 | 47.85 | 47.61 | 47.70 | 125,185 | +0.02(+0.04%) |
Mar 30, 2016 | 47.85 | 47.94 | 47.57 | 47.68 | 45,442 | +0.06(+0.12%) |
Mar 29, 2016 | 46.78 | 47.62 | 46.72 | 47.62 | 39,886 | +0.71(+1.52%) |
Mar 28, 2016 | 46.88 | 47.02 | 46.70 | 46.91 | 54,006 | +0.12(+0.27%) |
Mar 24, 2016 | 46.60 | 46.79 | 46.79 | 46.79 | 83,188 | -0.10(-0.20%) |
Mar 23, 2016 | 47.34 | 47.37 | 46.83 | 46.88 | 95,544 | -0.58(-1.22%) |
Mar 22, 2016 | 47.10 | 47.57 | 47.10 | 47.46 | 92,459 | +0.13(+0.28%) |
Mar 21, 2016 | 47.16 | 47.39 | 47.13 | 47.33 | 28,461 | +0.14(+0.29%) |
Mar 18, 2016 | 47.11 | 47.29 | 47.01 | 47.19 | 69,483 | +0.30(+0.64%) |
Mar 17, 2016 | 46.78 | 46.97 | 46.48 | 46.89 | 34,418 | +0.06(+0.12%) |
Mar 16, 2016 | 46.19 | 46.90 | 46.19 | 46.83 | 106,646 | +0.54(+1.17%) |
Mar 15, 2016 | 46.40 | 46.40 | 46.12 | 46.29 | 41,953 | -0.49(-1.04%) |
Mar 14, 2016 | 46.57 | 46.80 | 46.41 | 46.78 | 32,265 | +0.05(+0.10%) |
Mar 11, 2016 | 46.18 | 46.76 | 46.18 | 46.73 | 66,822 | +1.02(+2.23%) |
Mar 10, 2016 | 46.02 | 46.22 | 45.27 | 45.71 | 78,752 | -0.18(-0.39%) |
Mar 09, 2016 | 45.70 | 45.89 | 45.56 | 45.89 | 84,845 | +0.35(+0.77%) |
Mar 08, 2016 | 46.11 | 46.11 | 45.49 | 45.54 | 108,288 | -0.87(-1.87%) |
Mar 07, 2016 | 46.12 | 46.54 | 45.95 | 46.40 | 88,845 | +0.04(+0.08%) |
Mar 04, 2016 | 46.31 | 46.62 | 46.12 | 46.37 | 103,637 | +0.26(+0.56%) |
Mar 03, 2016 | 45.87 | 46.14 | 45.76 | 46.11 | 139,591 | +0.17(+0.37%) |
Mar 02, 2016 | 45.60 | 45.94 | 45.50 | 45.94 | 71,474 | +0.26(+0.56%) |
Mar 01, 2016 | 44.98 | 45.68 | 44.75 | 45.68 | 67,948 | +1.05(+2.35%) |
Feb 29, 2016 | 44.90 | 45.08 | 44.56 | 44.63 | 96,605 | -0.30(-0.66%) |
Feb 26, 2016 | 45.04 | 45.15 | 44.74 | 44.93 | 60,161 | +0.34(+0.77%) |
Feb 25, 2016 | 44.08 | 44.59 | 43.75 | 44.59 | 61,051 | +0.59(+1.34%) |
Feb 24, 2016 | 43.24 | 44.02 | 42.75 | 44.00 | 115,357 | +0.31(+0.72%) |
Feb 23, 2016 | 44.11 | 44.24 | 43.67 | 43.68 | 59,162 | -0.53(-1.21%) |
Feb 22, 2016 | 43.97 | 44.24 | 43.94 | 44.22 | 86,852 | +0.74(+1.71%) |
Feb 19, 2016 | 43.19 | 43.51 | 42.92 | 43.47 | 124,382 | +0.13(+0.31%) |
Feb 18, 2016 | 43.86 | 43.86 | 43.25 | 43.34 | 67,726 | -0.44(-1.00%) |
Feb 17, 2016 | 42.80 | 43.82 | 42.80 | 43.78 | 80,337 | +1.33(+3.14%) |
Feb 16, 2016 | 42.13 | 42.46 | 41.87 | 42.45 | 124,314 | +1.02(+2.46%) |
Feb 12, 2016 | 41.12 | 41.43 | 41.43 | 41.43 | 354,595 | +0.74(+1.82%) |
Feb 11, 2016 | 40.48 | 40.91 | 40.18 | 40.69 | 240,133 | -0.33(-0.81%) |
Feb 10, 2016 | 41.19 | 41.93 | 41.02 | 41.02 | 143,948 | +0.16(+0.40%) |
Feb 09, 2016 | 40.42 | 41.39 | 40.30 | 40.86 | 348,391 | -0.09(-0.21%) |
Feb 08, 2016 | 41.86 | 41.86 | 40.37 | 40.94 | 300,106 | -1.48(-3.50%) |
Feb 05, 2016 | 44.00 | 44.00 | 42.31 | 42.43 | 81,264 | -1.99(-4.48%) |
Feb 04, 2016 | 44.23 | 44.64 | 43.91 | 44.42 | 165,075 | +0.10(+0.24%) |
Feb 03, 2016 | 44.56 | 44.56 | 43.38 | 44.31 | 233,809 | +0.06(+0.13%) |
Feb 02, 2016 | 44.87 | 44.87 | 44.07 | 44.25 | 90,750 | -1.03(-2.27%) |
Feb 01, 2016 | 44.78 | 45.44 | 44.49 | 45.28 | 53,885 | +0.38(+0.85%) |
Jan 29, 2016 | 44.08 | 44.97 | 44.06 | 44.90 | 134,248 | +0.84(+1.90%) |
Jan 28, 2016 | 44.44 | 44.59 | 43.62 | 44.06 | 197,955 | +0.35(+0.81%) |
Jan 27, 2016 | 44.36 | 44.63 | 43.44 | 43.71 | 121,929 | -0.72(-1.63%) |
Jan 26, 2016 | 44.09 | 44.48 | 43.70 | 44.44 | 145,119 | +0.59(+1.35%) |
Jan 25, 2016 | 44.44 | 44.49 | 43.83 | 43.85 | 57,906 | -0.72(-1.62%) |
Jan 22, 2016 | 44.29 | 44.72 | 44.17 | 44.57 | 118,903 | +1.00(+2.29%) |
Jan 21, 2016 | 43.44 | 44.07 | 43.09 | 43.57 | 158,262 | +0.24(+0.55%) |
Jan 20, 2016 | 42.75 | 43.71 | 41.60 | 43.33 | 341,139 | +0.02(+0.04%) |
Jan 19, 2016 | 44.19 | 44.30 | 42.89 | 43.31 | 940,050 | -0.42(-0.96%) |
Jan 15, 2016 | 43.21 | 43.73 | 43.73 | 43.73 | 302,573 | -0.70(-1.58%) |
Jan 14, 2016 | 43.77 | 44.66 | 42.82 | 44.44 | 212,082 | +0.80(+1.83%) |
Jan 13, 2016 | 45.55 | 45.55 | 43.40 | 43.64 | 177,163 | -1.60(-3.53%) |
Jan 12, 2016 | 45.24 | 45.49 | 44.57 | 45.23 | 149,140 | +0.45(+1.00%) |
Jan 11, 2016 | 45.05 | 45.27 | 44.15 | 44.79 | 138,121 | -0.14(-0.31%) |
Jan 08, 2016 | 45.90 | 46.03 | 44.87 | 44.93 | 140,307 | -0.65(-1.43%) |
Jan 07, 2016 | 45.98 | 46.40 | 45.46 | 45.58 | 350,582 | -1.28(-2.74%) |
Jan 06, 2016 | 46.96 | 47.22 | 46.50 | 46.86 | 329,118 | -0.77(-1.62%) |
Jan 05, 2016 | 47.87 | 47.90 | 47.39 | 47.63 | 156,433 | -0.11(-0.24%) |
Jan 04, 2016 | 47.83 | 47.83 | 47.19 | 47.75 | 83,708 | -0.90(-1.86%) |
Dec 31, 2015 | 48.82 | 48.65 | 48.65 | 48.65 | 120,966 | -0.34(-0.69%) |
Dec 30, 2015 | 49.26 | 49.34 | 48.98 | 48.99 | 53,971 | -0.36(-0.73%) |
Dec 29, 2015 | 49.14 | 49.37 | 49.13 | 49.35 | 92,722 | +0.49(+0.99%) |
Dec 28, 2015 | 48.84 | 48.90 | 48.53 | 48.86 | 120,486 | -0.16(-0.33%) |
Dec 24, 2015 | 49.00 | 49.02 | 49.02 | 49.02 | 30,057 | -0.03(-0.06%) |
Dec 23, 2015 | 48.68 | 49.05 | 48.68 | 49.05 | 56,298 | +0.67(+1.38%) |
Dec 22, 2015 | 48.10 | 48.49 | 47.92 | 48.38 | 108,683 | +0.50(+1.05%) |
Dec 21, 2015 | 47.85 | 48.04 | 47.59 | 47.88 | 76,865 | +0.26(+0.54%) |
Dec 18, 2015 | 48.09 | 48.12 | 47.57 | 47.62 | 102,950 | -0.60(-1.25%) |
Dec 17, 2015 | 49.06 | 49.06 | 48.22 | 48.22 | 59,654 | -0.70(-1.43%) |
Dec 16, 2015 | 48.42 | 49.02 | 48.17 | 48.92 | 65,020 | +0.76(+1.58%) |
Dec 15, 2015 | 48.00 | 48.33 | 47.97 | 48.16 | 92,043 | +0.54(+1.14%) |
Dec 14, 2015 | 47.62 | 47.71 | 46.94 | 47.62 | 155,542 | +0.03(+0.06%) |
Dec 11, 2015 | 48.29 | 48.38 | 47.54 | 47.59 | 439,254 | -1.26(-2.58%) |
Dec 10, 2015 | 48.51 | 49.15 | 48.51 | 48.86 | 61,170 | +0.35(+0.72%) |
Dec 09, 2015 | 48.88 | 49.30 | 48.28 | 48.50 | 55,808 | -0.54(-1.10%) |
Dec 08, 2015 | 48.50 | 49.10 | 48.43 | 49.05 | 62,277 | +0.04(+0.08%) |
Dec 07, 2015 | 49.64 | 49.64 | 48.80 | 49.01 | 82,281 | -0.66(-1.32%) |
Dec 04, 2015 | 49.02 | 49.73 | 48.97 | 49.66 | 50,773 | +0.74(+1.51%) |
Dec 03, 2015 | 49.94 | 49.98 | 48.66 | 48.92 | 74,375 | -0.84(-1.68%) |
Dec 02, 2015 | 50.37 | 50.40 | 49.65 | 49.76 | 82,714 | -0.64(-1.26%) |
Dec 01, 2015 | 49.97 | 50.39 | 49.79 | 50.39 | 77,184 | +0.53(+1.07%) |
Nov 30, 2015 | 50.34 | 50.36 | 49.81 | 49.86 | 60,994 | -0.42(-0.84%) |
Nov 27, 2015 | 50.15 | 50.31 | 50.09 | 50.29 | 41,459 | +0.14(+0.28%) |
Nov 25, 2015 | 50.07 | 50.15 | 50.15 | 50.15 | 135,850 | +0.15(+0.30%) |
Nov 24, 2015 | 49.57 | 50.14 | 49.47 | 50.00 | 60,145 | +0.17(+0.34%) |
Nov 23, 2015 | 49.84 | 50.05 | 49.71 | 49.82 | 60,569 | +0.01(+0.02%) |
Nov 20, 2015 | 49.81 | 50.00 | 49.77 | 49.81 | 64,371 | +0.22(+0.44%) |
Nov 19, 2015 | 49.70 | 49.81 | 49.51 | 49.60 | 84,967 | -0.15(-0.30%) |
Nov 18, 2015 | 48.99 | 49.75 | 48.95 | 49.75 | 55,536 | +0.93(+1.90%) |
Nov 17, 2015 | 48.82 | 49.24 | 48.70 | 48.82 | 77,336 | +0.13(+0.26%) |
Nov 16, 2015 | 48.23 | 48.71 | 47.98 | 48.69 | 74,522 | +0.21(+0.43%) |
Nov 13, 2015 | 48.91 | 49.28 | 48.45 | 48.49 | 65,520 | -0.56(-1.14%) |
Nov 12, 2015 | 49.49 | 49.65 | 49.05 | 49.05 | 55,933 | -0.78(-1.56%) |
Nov 11, 2015 | 50.16 | 50.21 | 49.78 | 49.82 | 63,813 | -0.19(-0.38%) |
Nov 10, 2015 | 49.81 | 50.08 | 49.63 | 50.01 | 56,267 | -0.06(-0.11%) |
Nov 09, 2015 | 50.42 | 50.49 | 49.74 | 50.07 | 58,036 | -0.47(-0.92%) |
Nov 06, 2015 | 50.36 | 50.58 | 50.00 | 50.54 | 71,602 | +0.12(+0.24%) |
Nov 05, 2015 | 50.70 | 50.71 | 50.10 | 50.41 | 46,911 | -0.02(-0.04%) |
Nov 04, 2015 | 50.47 | 50.62 | 50.28 | 50.43 | 90,165 | +0.09(+0.19%) |
Nov 03, 2015 | 50.25 | 50.54 | 50.05 | 50.34 | 197,473 | +0.01(+0.02%) |
Nov 02, 2015 | 49.67 | 50.37 | 49.66 | 50.33 | 160,032 | +0.84(+1.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 49.43 | 49.49 | 73,717 | +0.35(+0.72%) |
Oct 29, 2015 | 49.32 | 49.42 | 49.02 | 49.14 | 52,951 | -0.65(-1.30%) |
Oct 28, 2015 | 49.15 | 49.79 | 48.83 | 49.79 | 88,080 | +0.71(+1.45%) |
Oct 27, 2015 | 48.99 | 49.24 | 48.85 | 49.07 | 79,976 | -0.09(-0.17%) |
Oct 26, 2015 | 48.97 | 49.20 | 48.78 | 49.16 | 75,539 | +0.17(+0.35%) |
Oct 23, 2015 | 48.75 | 49.17 | 48.70 | 48.99 | 77,199 | +0.66(+1.36%) |
Oct 22, 2015 | 48.47 | 48.74 | 48.11 | 48.33 | 172,705 | +0.04(+0.08%) |
Oct 21, 2015 | 49.14 | 49.14 | 48.14 | 48.30 | 49,126 | -0.63(-1.28%) |
Oct 20, 2015 | 49.10 | 49.35 | 48.77 | 48.92 | 69,692 | -0.27(-0.54%) |
Oct 19, 2015 | 49.03 | 49.25 | 48.78 | 49.19 | 88,233 | +0.09(+0.17%) |
Oct 16, 2015 | 48.93 | 49.12 | 48.76 | 49.10 | 47,062 | +0.22(+0.45%) |
Oct 15, 2015 | 48.10 | 48.88 | 48.10 | 48.88 | 62,104 | +0.85(+1.78%) |
Oct 14, 2015 | 48.16 | 48.41 | 47.89 | 48.03 | 129,798 | +0.03(+0.06%) |
Oct 13, 2015 | 48.29 | 48.71 | 47.93 | 48.00 | 59,465 | -0.47(-0.98%) |
Oct 12, 2015 | 48.54 | 48.59 | 48.30 | 48.48 | 69,780 | -0.01(-0.02%) |
Oct 09, 2015 | 48.44 | 48.66 | 48.29 | 48.49 | 85,818 | +0.13(+0.27%) |
Oct 08, 2015 | 47.83 | 48.47 | 47.62 | 48.35 | 56,318 | +0.37(+0.77%) |
Oct 07, 2015 | 47.75 | 47.98 | 47.36 | 47.98 | 79,009 | +0.54(+1.14%) |
Oct 06, 2015 | 47.94 | 48.09 | 47.16 | 47.44 | 103,259 | -0.52(-1.09%) |
Oct 05, 2015 | 47.55 | 48.02 | 47.55 | 47.96 | 118,485 | +0.73(+1.54%) |
Oct 02, 2015 | 46.02 | 47.23 | 45.67 | 47.23 | 86,318 | +0.72(+1.56%) |
Oct 01, 2015 | 46.35 | 46.51 | 45.82 | 46.51 | 76,212 | +0.28(+0.60%) |
Sep 30, 2015 | 45.53 | 46.25 | 45.48 | 46.23 | 101,911 | +1.30(+2.90%) |
Sep 29, 2015 | 45.41 | 45.74 | 44.58 | 44.93 | 305,970 | -0.32(-0.71%) |
Sep 28, 2015 | 46.98 | 47.00 | 45.18 | 45.26 | 243,865 | -2.07(-4.37%) |
Sep 25, 2015 | 48.30 | 48.32 | 47.01 | 47.33 | 86,061 | -0.47(-0.99%) |
Sep 24, 2015 | 47.74 | 47.88 | 47.12 | 47.80 | 169,159 | -0.37(-0.77%) |
Sep 23, 2015 | 48.34 | 48.52 | 48.05 | 48.17 | 165,345 | -0.07(-0.15%) |
Sep 22, 2015 | 48.49 | 48.53 | 47.88 | 48.24 | 80,491 | -0.89(-1.81%) |
Sep 21, 2015 | 49.59 | 49.85 | 49.02 | 49.13 | 69,648 | -0.23(-0.46%) |
Sep 18, 2015 | 49.23 | 49.79 | 49.23 | 49.36 | 69,000 | -0.55(-1.10%) |
Sep 17, 2015 | 49.66 | 50.56 | 49.66 | 49.91 | 87,344 | +0.23(+0.46%) |
Sep 16, 2015 | 49.40 | 49.71 | 49.21 | 49.68 | 84,419 | +0.27(+0.56%) |
Sep 15, 2015 | 49.10 | 49.47 | 48.93 | 49.41 | 55,326 | +0.49(+1.00%) |
Sep 14, 2015 | 49.04 | 49.04 | 48.77 | 48.92 | 48,069 | -0.13(-0.26%) |
Sep 11, 2015 | 48.79 | 49.05 | 48.58 | 49.05 | 49,982 | +0.07(+0.14%) |
Sep 10, 2015 | 48.68 | 49.26 | 48.53 | 48.98 | 163,163 | +0.22(+0.45%) |
Sep 09, 2015 | 49.62 | 49.72 | 48.67 | 48.76 | 85,004 | -0.38(-0.77%) |
Sep 08, 2015 | 48.64 | 49.17 | 48.51 | 49.14 | 172,933 | +1.12(+2.33%) |
Sep 04, 2015 | 48.06 | 48.03 | 48.03 | 48.03 | 80,153 | -0.52(-1.07%) |
Sep 03, 2015 | 48.58 | 49.15 | 48.37 | 48.55 | 159,574 | +0.11(+0.24%) |
Sep 02, 2015 | 48.12 | 48.43 | 47.61 | 48.43 | 169,056 | +0.79(+1.65%) |
Sep 01, 2015 | 47.84 | 48.65 | 47.39 | 47.65 | 460,604 | -1.45(-2.95%) |
Aug 31, 2015 | 49.42 | 49.59 | 48.94 | 49.10 | 87,545 | -0.50(-1.01%) |
Aug 28, 2015 | 49.12 | 49.69 | 49.12 | 49.60 | 429,869 | +0.28(+0.58%) |
Aug 27, 2015 | 48.70 | 49.47 | 48.34 | 49.31 | 150,720 | +1.09(+2.26%) |
Aug 26, 2015 | 47.48 | 48.25 | 46.54 | 48.22 | 164,074 | +1.67(+3.58%) |
Aug 25, 2015 | 47.82 | 48.60 | 46.50 | 46.56 | 220,483 | -0.33(-0.71%) |
Aug 24, 2015 | 45.95 | 48.44 | 30.20 | 46.89 | 1,068,336 | -1.89(-3.87%) |
Aug 21, 2015 | 49.75 | 49.88 | 48.77 | 48.77 | 348,842 | -1.48(-2.94%) |
Aug 20, 2015 | 51.37 | 51.40 | 50.22 | 50.25 | 146,266 | -1.55(-3.00%) |
Aug 19, 2015 | 51.94 | 52.16 | 51.45 | 51.81 | 160,668 | -0.39(-0.74%) |
Aug 18, 2015 | 52.43 | 52.51 | 52.17 | 52.20 | 79,686 | -0.24(-0.45%) |
Aug 17, 2015 | 52.09 | 52.47 | 51.90 | 52.43 | 100,037 | +0.25(+0.47%) |
Aug 14, 2015 | 52.07 | 52.22 | 51.86 | 52.19 | 138,534 | +0.13(+0.26%) |
Aug 13, 2015 | 52.14 | 52.30 | 51.94 | 52.05 | 199,693 | -0.04(-0.07%) |
Aug 12, 2015 | 51.75 | 52.19 | 51.05 | 52.09 | 243,491 | -0.05(-0.09%) |
Aug 11, 2015 | 52.27 | 52.41 | 51.89 | 52.14 | 110,296 | -0.60(-1.13%) |
Aug 10, 2015 | 52.51 | 52.79 | 52.44 | 52.74 | 153,367 | +0.62(+1.18%) |
Aug 07, 2015 | 52.22 | 52.28 | 51.71 | 52.12 | 83,828 | -0.16(-0.31%) |
Aug 06, 2015 | 53.12 | 53.12 | 51.92 | 52.28 | 137,746 | -0.71(-1.34%) |
Aug 05, 2015 | 53.12 | 53.36 | 52.90 | 52.99 | 137,306 | +0.17(+0.32%) |
Aug 04, 2015 | 53.03 | 53.13 | 52.65 | 52.82 | 88,037 | -0.15(-0.29%) |
Aug 03, 2015 | 53.19 | 53.32 | 52.75 | 52.97 | 216,853 | -0.16(-0.30%) |
Jul 31, 2015 | 53.27 | 53.50 | 53.07 | 53.14 | 133,639 | +0.03(+0.05%) |
Jul 30, 2015 | 53.08 | 53.16 | 52.48 | 53.11 | 86,986 | -0.02(-0.04%) |
Jul 29, 2015 | 52.73 | 53.18 | 52.56 | 53.13 | 166,906 | +0.35(+0.66%) |
Jul 28, 2015 | 52.34 | 52.89 | 51.97 | 52.78 | 116,944 | +0.77(+1.48%) |
Jul 27, 2015 | 52.42 | 52.42 | 51.87 | 52.01 | 118,006 | -0.57(-1.08%) |
Jul 24, 2015 | 53.08 | 53.23 | 52.39 | 52.58 | 141,378 | -0.58(-1.09%) |
Jul 23, 2015 | 53.65 | 53.77 | 53.13 | 53.15 | 160,033 | -0.27(-0.51%) |
Jul 22, 2015 | 53.23 | 53.51 | 53.14 | 53.43 | 223,952 | -0.04(-0.07%) |
Jul 21, 2015 | 53.61 | 53.73 | 53.29 | 53.47 | 127,304 | -0.15(-0.28%) |
Jul 20, 2015 | 53.54 | 53.73 | 53.43 | 53.62 | 292,837 | +0.24(+0.44%) |
Jul 17, 2015 | 53.24 | 53.39 | 53.05 | 53.38 | 133,768 | +0.31(+0.58%) |
Jul 16, 2015 | 53.11 | 53.12 | 52.90 | 53.07 | 137,199 | +0.28(+0.53%) |
Jul 15, 2015 | 53.02 | 53.06 | 52.63 | 52.79 | 269,118 | -0.18(-0.33%) |
Jul 14, 2015 | 52.86 | 53.03 | 52.77 | 52.97 | 159,529 | +0.22(+0.42%) |
Jul 13, 2015 | 52.60 | 52.83 | 52.58 | 52.75 | 463,400 | +0.70(+1.35%) |
Jul 10, 2015 | 51.69 | 52.12 | 51.66 | 52.05 | 202,542 | +0.86(+1.69%) |
Jul 09, 2015 | 51.55 | 51.79 | 51.11 | 51.18 | 69,120 | +0.13(+0.26%) |
Jul 08, 2015 | 51.87 | 51.87 | 50.90 | 51.05 | 125,619 | -1.10(-2.11%) |
Jul 07, 2015 | 51.93 | 52.21 | 51.11 | 52.15 | 203,453 | +0.24(+0.46%) |
Jul 06, 2015 | 51.67 | 52.27 | 51.60 | 51.91 | 133,081 | -0.12(-0.22%) |
Jul 02, 2015 | 52.31 | 52.03 | 52.03 | 52.03 | 106,520 | -0.15(-0.29%) |
Jul 01, 2015 | 52.19 | 52.36 | 51.96 | 52.18 | 161,570 | +0.46(+0.90%) |
Jun 30, 2015 | 51.85 | 52.15 | 51.49 | 51.71 | 173,486 | +0.30(+0.59%) |
Jun 29, 2015 | 52.37 | 52.51 | 51.35 | 51.41 | 129,578 | -1.48(-2.80%) |
Jun 26, 2015 | 53.11 | 53.11 | 52.66 | 52.89 | 149,222 | -0.12(-0.23%) |
Jun 25, 2015 | 53.01 | 53.13 | 52.74 | 53.01 | 106,491 | +0.22(+0.41%) |
Jun 24, 2015 | 53.29 | 53.29 | 52.74 | 52.79 | 108,015 | -0.49(-0.93%) |
Jun 23, 2015 | 53.22 | 53.31 | 53.09 | 53.29 | 132,455 | +0.25(+0.46%) |
Jun 22, 2015 | 53.05 | 53.16 | 52.93 | 53.04 | 143,623 | +0.32(+0.61%) |
Jun 19, 2015 | 52.79 | 52.86 | 52.68 | 52.72 | 73,235 | -0.02(-0.04%) |
Jun 18, 2015 | 52.55 | 52.88 | 52.28 | 52.74 | 97,962 | +0.61(+1.16%) |
Jun 17, 2015 | 52.15 | 52.27 | 51.85 | 52.13 | 94,854 | +0.28(+0.55%) |
Jun 16, 2015 | 51.72 | 51.90 | 51.56 | 51.85 | 51,316 | +0.12(+0.24%) |
Jun 15, 2015 | 51.59 | 51.73 | 51.31 | 51.73 | 143,297 | -0.06(-0.11%) |
Jun 12, 2015 | 51.98 | 51.98 | 51.68 | 51.78 | 73,573 | -0.34(-0.65%) |
Jun 11, 2015 | 52.28 | 52.30 | 52.06 | 52.12 | 57,314 | +0.06(+0.11%) |
Jun 10, 2015 | 51.80 | 52.13 | 51.72 | 52.07 | 238,946 | +0.58(+1.12%) |
Jun 09, 2015 | 51.52 | 51.60 | 51.14 | 51.49 | 57,054 | -0.04(-0.07%) |
Jun 08, 2015 | 51.90 | 51.92 | 51.46 | 51.53 | 257,691 | -0.39(-0.75%) |
Jun 05, 2015 | 51.64 | 51.99 | 51.52 | 51.92 | 67,914 | +0.20(+0.39%) |
Jun 04, 2015 | 52.01 | 52.09 | 51.59 | 51.71 | 47,403 | -0.43(-0.83%) |
Jun 03, 2015 | 52.11 | 52.20 | 51.88 | 52.14 | 107,060 | +0.25(+0.47%) |
Jun 02, 2015 | 51.83 | 52.10 | 51.68 | 51.90 | 87,271 | -0.06(-0.11%) |
Jun 01, 2015 | 51.91 | 52.05 | 51.60 | 51.95 | 258,049 | +0.18(+0.35%) |
May 29, 2015 | 51.97 | 52.02 | 51.64 | 51.77 | 71,639 | -0.28(-0.54%) |
May 28, 2015 | 52.00 | 52.10 | 51.81 | 52.05 | 70,006 | +0.06(+0.11%) |
May 27, 2015 | 51.82 | 52.05 | 51.67 | 52.00 | 74,039 | +0.33(+0.63%) |
May 26, 2015 | 52.13 | 52.13 | 51.61 | 51.67 | 396,094 | -0.45(-0.85%) |
May 22, 2015 | 52.11 | 52.11 | 52.11 | 52.11 | 89,860 | +0.01(+0.02%) |
May 21, 2015 | 51.93 | 52.15 | 51.86 | 52.11 | 78,129 | +0.10(+0.20%) |
May 20, 2015 | 52.00 | 52.15 | 51.75 | 52.00 | 141,385 | -0.04(-0.07%) |
May 19, 2015 | 51.94 | 52.17 | 51.87 | 52.04 | 115,087 | +0.09(+0.18%) |
May 18, 2015 | 51.66 | 51.99 | 51.63 | 51.94 | 79,892 | +0.28(+0.55%) |
May 15, 2015 | 51.82 | 51.89 | 51.58 | 51.66 | 70,235 | -0.11(-0.22%) |
May 14, 2015 | 51.58 | 51.77 | 51.27 | 51.77 | 77,036 | +0.63(+1.24%) |
May 13, 2015 | 51.12 | 51.31 | 51.01 | 51.14 | 88,904 | +0.14(+0.28%) |
May 12, 2015 | 51.19 | 51.19 | 50.79 | 51.00 | 55,170 | -0.29(-0.57%) |
May 11, 2015 | 51.31 | 51.51 | 51.25 | 51.29 | 91,031 | -0.15(-0.29%) |
May 08, 2015 | 51.33 | 51.52 | 51.18 | 51.44 | 65,037 | +0.62(+1.21%) |
May 07, 2015 | 50.31 | 50.89 | 50.31 | 50.83 | 47,167 | +0.40(+0.79%) |
May 06, 2015 | 50.69 | 50.70 | 50.15 | 50.43 | 215,535 | -0.09(-0.17%) |
May 05, 2015 | 51.16 | 51.22 | 50.46 | 50.51 | 49,305 | -0.66(-1.30%) |
May 04, 2015 | 51.20 | 51.31 | 51.09 | 51.18 | 60,358 | +0.18(+0.35%) |