Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.13 | 39.21 | 38.69 | 38.93 | 541,250 | -0.05(-0.12%) |
May 27, 2016 | 38.86 | 38.97 | 38.97 | 38.97 | 403,117 | +0.22(+0.56%) |
May 26, 2016 | 39.18 | 39.43 | 38.71 | 38.76 | 587,233 | -0.41(-1.06%) |
May 25, 2016 | 38.69 | 39.24 | 38.41 | 39.17 | 726,069 | +0.67(+1.74%) |
May 24, 2016 | 38.05 | 38.64 | 37.57 | 38.50 | 982,172 | +0.79(+2.10%) |
May 23, 2016 | 38.48 | 38.62 | 37.56 | 37.71 | 1,457,517 | -0.37(-0.96%) |
May 20, 2016 | 37.68 | 38.15 | 37.43 | 38.08 | 696,745 | +0.43(+1.15%) |
May 19, 2016 | 38.34 | 38.71 | 37.49 | 37.65 | 697,545 | -0.96(-2.49%) |
May 18, 2016 | 38.61 | 38.93 | 38.33 | 38.61 | 1,147,014 | -0.23(-0.58%) |
May 17, 2016 | 38.45 | 39.22 | 38.08 | 38.83 | 944,103 | +0.40(+1.03%) |
May 16, 2016 | 38.36 | 38.81 | 38.21 | 38.44 | 834,981 | +0.08(+0.20%) |
May 13, 2016 | 37.28 | 38.53 | 37.26 | 38.36 | 1,594,548 | +0.90(+2.41%) |
May 12, 2016 | 37.66 | 37.68 | 37.17 | 37.46 | 999,830 | -0.24(-0.62%) |
May 11, 2016 | 38.47 | 38.59 | 37.25 | 37.69 | 729,787 | -0.81(-2.10%) |
May 10, 2016 | 37.77 | 38.55 | 37.49 | 38.50 | 620,514 | +0.80(+2.12%) |
May 09, 2016 | 37.47 | 39.32 | 36.76 | 37.70 | 2,201,664 | -2.27(-5.68%) |
May 06, 2016 | 39.37 | 40.26 | 39.04 | 39.97 | 976,740 | +0.36(+0.90%) |
May 05, 2016 | 39.13 | 39.70 | 38.94 | 39.61 | 752,478 | +0.49(+1.25%) |
May 04, 2016 | 38.62 | 39.37 | 38.54 | 39.13 | 794,605 | +0.27(+0.70%) |
May 03, 2016 | 38.40 | 38.99 | 38.39 | 38.85 | 647,580 | +0.16(+0.41%) |
May 02, 2016 | 38.45 | 38.73 | 37.92 | 38.69 | 714,736 | +0.27(+0.71%) |
Apr 29, 2016 | 39.13 | 39.13 | 38.08 | 38.42 | 433,449 | -0.72(-1.83%) |
Apr 28, 2016 | 39.10 | 39.79 | 38.62 | 39.13 | 506,128 | -0.26(-0.67%) |
Apr 27, 2016 | 39.38 | 39.55 | 38.61 | 39.40 | 555,371 | +0.05(+0.12%) |
Apr 26, 2016 | 39.17 | 39.48 | 38.77 | 39.35 | 578,101 | +0.31(+0.80%) |
Apr 25, 2016 | 39.76 | 40.01 | 38.73 | 39.04 | 504,089 | -0.89(-2.22%) |
Apr 22, 2016 | 39.77 | 40.20 | 39.23 | 39.93 | 390,422 | +0.08(+0.21%) |
Apr 21, 2016 | 40.10 | 40.31 | 39.77 | 39.84 | 413,756 | +0.08(+0.19%) |
Apr 20, 2016 | 39.56 | 39.94 | 39.31 | 39.77 | 323,280 | +0.14(+0.36%) |
Apr 19, 2016 | 39.91 | 40.15 | 39.28 | 39.62 | 181,027 | -0.16(-0.40%) |
Apr 18, 2016 | 39.63 | 40.16 | 39.44 | 39.78 | 274,663 | +0.11(+0.28%) |
Apr 15, 2016 | 39.80 | 40.11 | 39.41 | 39.67 | 421,646 | -0.06(-0.14%) |
Apr 14, 2016 | 40.19 | 40.30 | 39.66 | 39.73 | 429,693 | -0.46(-1.15%) |
Apr 13, 2016 | 39.52 | 40.22 | 39.37 | 40.19 | 525,377 | +0.94(+2.40%) |
Apr 12, 2016 | 39.47 | 39.60 | 38.98 | 39.25 | 615,139 | -0.05(-0.12%) |
Apr 11, 2016 | 39.43 | 39.82 | 38.93 | 39.29 | 389,270 | +0.11(+0.29%) |
Apr 08, 2016 | 38.77 | 39.20 | 38.53 | 39.18 | 529,966 | +0.74(+1.93%) |
Apr 07, 2016 | 38.97 | 39.29 | 38.08 | 38.44 | 717,732 | -0.65(-1.66%) |
Apr 06, 2016 | 38.91 | 39.18 | 38.65 | 39.09 | 763,823 | +0.07(+0.17%) |
Apr 05, 2016 | 38.77 | 39.12 | 38.36 | 39.02 | 630,683 | -0.26(-0.67%) |
Apr 04, 2016 | 39.64 | 40.63 | 38.62 | 39.29 | 1,358,791 | -6.00(-13.24%) |
Apr 01, 2016 | 45.15 | 45.55 | 44.91 | 45.28 | 815,803 | -0.25(-0.56%) |
Mar 31, 2016 | 44.89 | 45.81 | 44.81 | 45.54 | 1,170,473 | +0.61(+1.36%) |
Mar 30, 2016 | 44.40 | 45.05 | 43.66 | 44.92 | 801,721 | +0.93(+2.12%) |
Mar 29, 2016 | 43.12 | 44.13 | 42.79 | 43.99 | 637,701 | +0.81(+1.87%) |
Mar 28, 2016 | 42.46 | 43.29 | 42.29 | 43.18 | 559,786 | +0.77(+1.82%) |
Mar 24, 2016 | 41.77 | 42.41 | 42.41 | 42.41 | 549,067 | +0.40(+0.94%) |
Mar 23, 2016 | 42.02 | 42.27 | 41.64 | 42.02 | 395,789 | +0.00(+0.00%) |
Mar 22, 2016 | 41.65 | 42.45 | 41.38 | 42.02 | 550,659 | +0.02(+0.04%) |
Mar 21, 2016 | 42.27 | 42.50 | 41.56 | 42.00 | 392,779 | -0.38(-0.89%) |
Mar 18, 2016 | 41.44 | 42.68 | 41.38 | 42.37 | 1,768,994 | +0.92(+2.23%) |
Mar 17, 2016 | 40.38 | 41.96 | 40.08 | 41.45 | 829,259 | +0.97(+2.40%) |
Mar 16, 2016 | 38.95 | 40.66 | 38.73 | 40.48 | 605,283 | +1.39(+3.56%) |
Mar 15, 2016 | 39.34 | 39.37 | 38.70 | 39.09 | 410,706 | -0.48(-1.21%) |
Mar 14, 2016 | 39.45 | 39.73 | 38.69 | 39.57 | 546,978 | -0.08(-0.21%) |
Mar 11, 2016 | 39.57 | 39.81 | 39.21 | 39.65 | 696,958 | +0.32(+0.81%) |
Mar 10, 2016 | 39.89 | 39.97 | 38.19 | 39.33 | 974,661 | -0.06(-0.14%) |
Mar 09, 2016 | 39.29 | 39.91 | 39.07 | 39.39 | 552,147 | +0.26(+0.67%) |
Mar 08, 2016 | 40.02 | 40.02 | 38.77 | 39.13 | 385,898 | -1.04(-2.60%) |
Mar 07, 2016 | 40.22 | 40.39 | 39.67 | 40.17 | 425,605 | -0.37(-0.91%) |
Mar 04, 2016 | 40.25 | 41.01 | 40.09 | 40.54 | 645,675 | +0.41(+1.03%) |
Mar 03, 2016 | 39.32 | 40.13 | 39.18 | 40.12 | 449,357 | +1.08(+2.77%) |
Mar 02, 2016 | 39.37 | 39.65 | 38.62 | 39.04 | 468,530 | -0.39(-0.98%) |
Mar 01, 2016 | 38.46 | 39.61 | 38.21 | 39.43 | 487,147 | +1.27(+3.33%) |
Feb 29, 2016 | 38.61 | 39.02 | 38.11 | 38.16 | 484,055 | -0.35(-0.90%) |
Feb 26, 2016 | 38.66 | 39.15 | 38.30 | 38.50 | 535,320 | +0.14(+0.37%) |
Feb 25, 2016 | 37.04 | 38.48 | 37.04 | 38.36 | 925,565 | +1.46(+3.95%) |
Feb 24, 2016 | 35.96 | 37.05 | 34.86 | 36.90 | 712,085 | +0.71(+1.95%) |
Feb 23, 2016 | 36.48 | 36.68 | 35.89 | 36.20 | 826,776 | -0.85(-2.29%) |
Feb 22, 2016 | 38.00 | 38.60 | 34.66 | 37.04 | 2,889,363 | -1.14(-2.98%) |
Feb 19, 2016 | 37.73 | 38.44 | 37.36 | 38.18 | 1,215,471 | +0.16(+0.42%) |
Feb 18, 2016 | 37.37 | 38.08 | 37.01 | 38.02 | 610,244 | +0.64(+1.71%) |
Feb 17, 2016 | 36.31 | 37.84 | 36.31 | 37.38 | 605,964 | +1.20(+3.33%) |
Feb 16, 2016 | 35.43 | 36.25 | 35.07 | 36.18 | 665,682 | +1.25(+3.58%) |
Feb 12, 2016 | 34.23 | 34.93 | 34.93 | 34.93 | 253,342 | +0.76(+2.23%) |
Feb 11, 2016 | 35.27 | 35.44 | 33.82 | 34.16 | 562,505 | -1.56(-4.37%) |
Feb 10, 2016 | 35.73 | 36.18 | 35.28 | 35.73 | 597,766 | +0.53(+1.50%) |
Feb 09, 2016 | 34.43 | 35.56 | 34.23 | 35.20 | 667,811 | +0.33(+0.94%) |
Feb 08, 2016 | 36.29 | 36.48 | 34.23 | 34.87 | 1,179,571 | -1.94(-5.27%) |
Feb 05, 2016 | 35.93 | 37.66 | 35.91 | 36.81 | 1,441,813 | +0.86(+2.38%) |
Feb 04, 2016 | 34.78 | 36.79 | 34.78 | 35.95 | 2,651,317 | +1.21(+3.50%) |
Feb 03, 2016 | 35.38 | 35.50 | 34.39 | 34.74 | 760,722 | -0.19(-0.54%) |
Feb 02, 2016 | 35.52 | 35.56 | 34.81 | 34.93 | 1,038,796 | -0.98(-2.73%) |
Feb 01, 2016 | 36.30 | 36.60 | 35.81 | 35.91 | 690,091 | -0.51(-1.40%) |
Jan 29, 2016 | 35.88 | 36.85 | 35.88 | 36.41 | 1,225,022 | +0.70(+1.95%) |
Jan 28, 2016 | 36.67 | 36.86 | 35.59 | 35.72 | 633,057 | -0.61(-1.68%) |
Jan 27, 2016 | 36.10 | 36.59 | 35.43 | 36.33 | 1,670,443 | +0.82(+2.31%) |
Jan 26, 2016 | 34.62 | 35.53 | 34.34 | 35.51 | 1,357,736 | +0.89(+2.58%) |
Jan 25, 2016 | 35.33 | 35.59 | 34.55 | 34.62 | 975,273 | -1.01(-2.83%) |
Jan 22, 2016 | 35.64 | 36.89 | 35.27 | 35.62 | 2,038,305 | +0.69(+1.97%) |
Jan 21, 2016 | 35.43 | 35.77 | 34.81 | 34.94 | 793,123 | -0.59(-1.67%) |
Jan 20, 2016 | 35.37 | 35.72 | 34.47 | 35.53 | 1,286,306 | -1.15(-3.13%) |
Jan 19, 2016 | 37.94 | 38.33 | 36.36 | 36.68 | 359,739 | -0.93(-2.48%) |
Jan 15, 2016 | 37.48 | 37.61 | 37.61 | 37.61 | 525,380 | -0.86(-2.23%) |
Jan 14, 2016 | 38.46 | 38.80 | 37.88 | 38.47 | 404,188 | +0.02(+0.05%) |
Jan 13, 2016 | 39.98 | 40.10 | 38.07 | 38.45 | 532,252 | -1.30(-3.27%) |
Jan 12, 2016 | 40.13 | 40.52 | 39.43 | 39.75 | 654,577 | +0.06(+0.14%) |
Jan 11, 2016 | 40.19 | 40.25 | 39.23 | 39.69 | 408,523 | -0.28(-0.71%) |
Jan 08, 2016 | 40.88 | 40.90 | 39.87 | 39.97 | 705,391 | -0.66(-1.62%) |
Jan 07, 2016 | 40.48 | 41.25 | 40.48 | 40.63 | 502,112 | -0.87(-2.09%) |
Jan 06, 2016 | 41.60 | 41.82 | 41.29 | 41.50 | 490,773 | -0.66(-1.56%) |
Jan 05, 2016 | 42.59 | 42.74 | 41.90 | 42.16 | 383,746 | -0.26(-0.62%) |
Jan 04, 2016 | 42.36 | 42.49 | 41.93 | 42.42 | 513,496 | -0.63(-1.47%) |
Dec 31, 2015 | 43.17 | 43.05 | 43.05 | 43.05 | 292,857 | -0.36(-0.82%) |
Dec 30, 2015 | 43.45 | 43.91 | 43.18 | 43.41 | 319,250 | -0.21(-0.47%) |
Dec 29, 2015 | 43.21 | 43.63 | 42.95 | 43.62 | 444,280 | +0.48(+1.11%) |
Dec 28, 2015 | 43.24 | 43.53 | 42.80 | 43.14 | 238,777 | -0.37(-0.84%) |
Dec 24, 2015 | 43.39 | 43.50 | 43.50 | 43.50 | 117,589 | +0.08(+0.20%) |
Dec 23, 2015 | 43.03 | 43.58 | 42.85 | 43.42 | 272,442 | +0.63(+1.47%) |
Dec 22, 2015 | 42.54 | 42.83 | 42.13 | 42.79 | 430,895 | +0.26(+0.62%) |
Dec 21, 2015 | 43.09 | 43.34 | 42.29 | 42.52 | 359,201 | -0.50(-1.16%) |
Dec 18, 2015 | 43.39 | 43.62 | 42.79 | 43.02 | 1,502,663 | -0.52(-1.19%) |
Dec 17, 2015 | 44.39 | 44.39 | 43.23 | 43.54 | 415,933 | -0.69(-1.55%) |
Dec 16, 2015 | 43.24 | 44.44 | 43.05 | 44.23 | 577,468 | +1.20(+2.78%) |
Dec 15, 2015 | 42.24 | 43.40 | 42.19 | 43.03 | 595,856 | +0.94(+2.24%) |
Dec 14, 2015 | 43.10 | 43.53 | 41.83 | 42.09 | 857,066 | -1.04(-2.42%) |
Dec 11, 2015 | 43.10 | 43.59 | 42.87 | 43.14 | 581,779 | -0.33(-0.76%) |
Dec 10, 2015 | 43.30 | 43.55 | 42.62 | 43.47 | 727,312 | -0.02(-0.04%) |
Dec 09, 2015 | 44.11 | 44.95 | 43.05 | 43.48 | 742,794 | -0.85(-1.91%) |
Dec 08, 2015 | 45.06 | 45.46 | 44.22 | 44.33 | 410,696 | -1.22(-2.69%) |
Dec 07, 2015 | 45.55 | 45.90 | 45.26 | 45.55 | 383,020 | -0.06(-0.12%) |
Dec 04, 2015 | 45.40 | 45.99 | 45.28 | 45.61 | 322,082 | +0.48(+1.06%) |
Dec 03, 2015 | 46.48 | 46.48 | 44.63 | 45.13 | 433,800 | -1.11(-2.40%) |
Dec 02, 2015 | 46.65 | 46.79 | 46.03 | 46.24 | 485,509 | -0.44(-0.95%) |
Dec 01, 2015 | 46.90 | 47.17 | 46.41 | 46.68 | 600,821 | -0.08(-0.18%) |
Nov 30, 2015 | 47.18 | 47.21 | 46.69 | 46.77 | 407,776 | -0.15(-0.32%) |
Nov 27, 2015 | 47.16 | 47.40 | 46.83 | 46.92 | 229,813 | -0.15(-0.32%) |
Nov 25, 2015 | 47.02 | 47.07 | 47.07 | 47.07 | 426,911 | +0.09(+0.20%) |
Nov 24, 2015 | 46.95 | 47.37 | 46.62 | 46.98 | 449,207 | +0.03(+0.06%) |
Nov 23, 2015 | 46.97 | 47.44 | 46.64 | 46.95 | 496,718 | +0.00(+0.00%) |
Nov 20, 2015 | 47.14 | 47.42 | 46.52 | 46.95 | 720,320 | -0.08(-0.16%) |
Nov 19, 2015 | 48.56 | 49.04 | 46.87 | 47.02 | 1,004,652 | -1.66(-3.40%) |
Nov 18, 2015 | 47.36 | 48.82 | 47.05 | 48.68 | 718,511 | +1.29(+2.72%) |
Nov 17, 2015 | 47.77 | 47.97 | 46.94 | 47.39 | 555,898 | -0.20(-0.42%) |
Nov 16, 2015 | 46.57 | 47.69 | 46.57 | 47.59 | 457,441 | +1.02(+2.18%) |
Nov 13, 2015 | 46.63 | 47.33 | 46.45 | 46.57 | 623,613 | -0.24(-0.52%) |
Nov 12, 2015 | 47.07 | 47.42 | 46.51 | 46.82 | 399,249 | -0.81(-1.70%) |
Nov 11, 2015 | 46.98 | 48.00 | 46.60 | 47.63 | 582,124 | +0.93(+2.00%) |
Nov 10, 2015 | 46.81 | 47.36 | 46.35 | 46.69 | 1,521,023 | -0.34(-0.72%) |
Nov 09, 2015 | 47.39 | 47.71 | 46.49 | 47.03 | 631,274 | -0.56(-1.19%) |
Nov 06, 2015 | 47.43 | 47.91 | 46.95 | 47.60 | 494,833 | -0.06(-0.12%) |
Nov 05, 2015 | 46.92 | 47.97 | 46.60 | 47.65 | 930,811 | +0.73(+1.57%) |
Nov 04, 2015 | 46.89 | 47.40 | 46.46 | 46.92 | 359,697 | +0.07(+0.14%) |
Nov 03, 2015 | 47.90 | 48.27 | 46.80 | 46.85 | 686,987 | -1.20(-2.49%) |
Nov 02, 2015 | 46.94 | 48.21 | 46.72 | 48.05 | 931,271 | +1.34(+2.86%) |
Oct 30, 2015 | 45.81 | 47.53 | 44.86 | 46.71 | 1,129,403 | +0.82(+1.78%) |
Oct 29, 2015 | 47.23 | 49.26 | 44.95 | 45.89 | 1,504,898 | +0.83(+1.84%) |
Oct 28, 2015 | 43.90 | 45.30 | 43.60 | 45.07 | 787,101 | +1.30(+2.97%) |
Oct 27, 2015 | 44.96 | 45.10 | 43.27 | 43.77 | 1,481,541 | -1.37(-3.02%) |
Oct 26, 2015 | 44.62 | 45.37 | 44.58 | 45.13 | 571,939 | +0.44(+0.99%) |
Oct 23, 2015 | 44.01 | 45.44 | 43.76 | 44.69 | 1,290,473 | +0.74(+1.69%) |
Oct 22, 2015 | 47.74 | 48.01 | 43.48 | 43.95 | 4,818,153 | -4.26(-8.83%) |
Oct 21, 2015 | 48.92 | 49.12 | 48.05 | 48.20 | 436,858 | -0.25(-0.52%) |
Oct 20, 2015 | 48.13 | 48.91 | 48.05 | 48.45 | 374,178 | +0.17(+0.35%) |
Oct 19, 2015 | 48.16 | 48.50 | 47.90 | 48.29 | 290,306 | +0.05(+0.10%) |
Oct 16, 2015 | 48.05 | 48.39 | 47.85 | 48.24 | 480,167 | +0.07(+0.14%) |
Oct 15, 2015 | 47.17 | 48.25 | 46.94 | 48.17 | 823,341 | +1.13(+2.40%) |
Oct 14, 2015 | 46.73 | 47.28 | 46.51 | 47.04 | 706,336 | +0.17(+0.36%) |
Oct 13, 2015 | 47.18 | 47.42 | 46.77 | 46.87 | 813,103 | -0.71(-1.48%) |
Oct 12, 2015 | 47.13 | 47.71 | 46.86 | 47.58 | 495,535 | +0.43(+0.92%) |
Oct 09, 2015 | 47.40 | 47.88 | 46.71 | 47.15 | 648,066 | -0.17(-0.36%) |
Oct 08, 2015 | 46.21 | 47.46 | 46.00 | 47.32 | 642,361 | +0.97(+2.09%) |
Oct 07, 2015 | 45.35 | 46.56 | 45.12 | 46.35 | 755,084 | +1.22(+2.71%) |
Oct 06, 2015 | 45.78 | 46.84 | 44.80 | 45.12 | 573,815 | -0.72(-1.56%) |
Oct 05, 2015 | 45.54 | 46.12 | 45.27 | 45.84 | 501,388 | +0.74(+1.65%) |
Oct 02, 2015 | 44.39 | 45.13 | 44.31 | 45.09 | 597,263 | +0.13(+0.29%) |
Oct 01, 2015 | 44.98 | 45.31 | 44.28 | 44.96 | 941,841 | +0.02(+0.04%) |
Sep 30, 2015 | 44.25 | 45.01 | 43.87 | 44.94 | 990,596 | +1.12(+2.56%) |
Sep 29, 2015 | 45.48 | 45.62 | 43.75 | 43.82 | 1,379,109 | -1.55(-3.42%) |
Sep 28, 2015 | 47.65 | 47.65 | 44.88 | 45.38 | 1,263,882 | -2.36(-4.95%) |
Sep 25, 2015 | 48.96 | 49.32 | 47.68 | 47.74 | 1,110,017 | -0.90(-1.86%) |
Sep 24, 2015 | 48.93 | 49.11 | 47.75 | 48.64 | 1,204,958 | -0.78(-1.58%) |
Sep 23, 2015 | 49.89 | 49.89 | 49.03 | 49.42 | 766,472 | -0.38(-0.76%) |
Sep 22, 2015 | 49.38 | 49.85 | 48.83 | 49.80 | 912,552 | -0.21(-0.41%) |
Sep 21, 2015 | 50.73 | 50.84 | 49.65 | 50.01 | 1,025,664 | -0.36(-0.71%) |
Sep 18, 2015 | 50.48 | 51.11 | 50.22 | 50.37 | 660,851 | -0.87(-1.69%) |
Sep 17, 2015 | 51.31 | 52.09 | 51.00 | 51.23 | 898,697 | -0.07(-0.13%) |
Sep 16, 2015 | 50.91 | 51.59 | 50.56 | 51.30 | 931,921 | +0.41(+0.81%) |
Sep 15, 2015 | 50.86 | 51.50 | 50.60 | 50.88 | 1,234,108 | +0.19(+0.37%) |
Sep 14, 2015 | 51.79 | 52.13 | 50.50 | 50.70 | 1,533,257 | -1.08(-2.09%) |
Sep 11, 2015 | 52.37 | 52.45 | 51.36 | 51.78 | 626,172 | -0.80(-1.52%) |
Sep 10, 2015 | 51.69 | 53.02 | 51.66 | 52.58 | 485,852 | +0.43(+0.83%) |
Sep 09, 2015 | 53.36 | 53.37 | 52.09 | 52.14 | 360,017 | -0.73(-1.39%) |
Sep 08, 2015 | 52.16 | 52.95 | 52.02 | 52.88 | 304,043 | +1.56(+3.05%) |
Sep 04, 2015 | 51.35 | 51.32 | 51.32 | 51.32 | 372,312 | -0.74(-1.43%) |
Sep 03, 2015 | 52.21 | 52.90 | 52.00 | 52.06 | 552,588 | +0.09(+0.18%) |
Sep 02, 2015 | 51.78 | 51.98 | 51.20 | 51.97 | 265,802 | +0.77(+1.51%) |
Sep 01, 2015 | 51.33 | 51.79 | 50.87 | 51.19 | 427,215 | -1.16(-2.21%) |
Aug 31, 2015 | 51.98 | 53.03 | 51.90 | 52.35 | 581,317 | +0.09(+0.18%) |
Aug 28, 2015 | 51.92 | 52.66 | 51.87 | 52.26 | 312,284 | +0.08(+0.16%) |
Aug 27, 2015 | 51.81 | 52.59 | 51.44 | 52.17 | 385,982 | +0.91(+1.78%) |
Aug 26, 2015 | 51.13 | 51.45 | 49.88 | 51.26 | 493,562 | +1.23(+2.47%) |
Aug 25, 2015 | 51.42 | 51.65 | 50.02 | 50.03 | 667,271 | -0.38(-0.75%) |
Aug 24, 2015 | 51.00 | 52.66 | 50.04 | 50.40 | 1,195,007 | -3.35(-6.23%) |
Aug 21, 2015 | 54.38 | 54.88 | 53.71 | 53.75 | 461,874 | -1.05(-1.92%) |
Aug 20, 2015 | 56.25 | 56.40 | 54.69 | 54.81 | 309,893 | -1.67(-2.95%) |
Aug 19, 2015 | 55.81 | 56.76 | 55.70 | 56.48 | 308,532 | +0.20(+0.35%) |
Aug 18, 2015 | 56.32 | 57.14 | 55.80 | 56.28 | 517,922 | +0.20(+0.35%) |
Aug 17, 2015 | 55.26 | 56.25 | 54.94 | 56.08 | 478,847 | +0.85(+1.53%) |
Aug 14, 2015 | 54.47 | 55.39 | 54.26 | 55.23 | 322,001 | +0.63(+1.16%) |
Aug 13, 2015 | 54.23 | 55.00 | 54.14 | 54.60 | 440,866 | +0.43(+0.80%) |
Aug 12, 2015 | 53.75 | 54.18 | 52.86 | 54.17 | 289,085 | +0.06(+0.10%) |
Aug 11, 2015 | 54.07 | 54.54 | 53.78 | 54.11 | 256,052 | -0.38(-0.69%) |
Aug 10, 2015 | 53.79 | 54.66 | 53.67 | 54.49 | 282,810 | +0.95(+1.78%) |
Aug 07, 2015 | 53.35 | 53.60 | 53.15 | 53.54 | 382,629 | +0.05(+0.09%) |
Aug 06, 2015 | 53.92 | 54.09 | 53.07 | 53.49 | 535,946 | -0.44(-0.82%) |
Aug 05, 2015 | 54.71 | 55.06 | 53.59 | 53.93 | 733,170 | -0.48(-0.88%) |
Aug 04, 2015 | 55.01 | 55.42 | 54.33 | 54.41 | 616,126 | -0.59(-1.08%) |
Aug 03, 2015 | 55.13 | 55.29 | 54.23 | 55.01 | 782,242 | -0.07(-0.12%) |
Jul 31, 2015 | 54.48 | 55.45 | 54.29 | 55.07 | 1,090,451 | +0.47(+0.86%) |
Jul 30, 2015 | 52.53 | 54.77 | 51.99 | 54.60 | 1,947,382 | +2.03(+3.87%) |
Jul 29, 2015 | 51.74 | 52.64 | 51.33 | 52.57 | 774,256 | +1.02(+1.97%) |
Jul 28, 2015 | 51.41 | 51.60 | 50.93 | 51.55 | 660,760 | +0.55(+1.07%) |
Jul 27, 2015 | 51.66 | 51.76 | 50.86 | 51.01 | 451,900 | -0.94(-1.81%) |
Jul 24, 2015 | 52.57 | 52.81 | 51.55 | 51.95 | 588,018 | -0.61(-1.16%) |
Jul 23, 2015 | 51.79 | 53.07 | 51.54 | 52.56 | 1,112,866 | +1.13(+2.20%) |
Jul 22, 2015 | 50.55 | 51.67 | 50.18 | 51.43 | 939,940 | +0.87(+1.71%) |
Jul 21, 2015 | 51.03 | 51.50 | 50.55 | 50.56 | 950,592 | -0.51(-1.00%) |
Jul 20, 2015 | 50.84 | 51.41 | 50.67 | 51.07 | 315,444 | +0.23(+0.44%) |
Jul 17, 2015 | 51.18 | 51.28 | 50.66 | 50.85 | 209,756 | -0.24(-0.48%) |
Jul 16, 2015 | 51.22 | 51.63 | 50.92 | 51.09 | 267,282 | +0.03(+0.06%) |
Jul 15, 2015 | 51.14 | 51.30 | 50.77 | 51.06 | 339,659 | -0.04(-0.07%) |
Jul 14, 2015 | 51.23 | 51.44 | 51.09 | 51.10 | 113,500 | -0.27(-0.53%) |
Jul 13, 2015 | 51.23 | 51.71 | 51.03 | 51.37 | 340,920 | +0.56(+1.09%) |
Jul 10, 2015 | 50.74 | 51.11 | 50.49 | 50.82 | 378,476 | +0.45(+0.90%) |
Jul 09, 2015 | 50.84 | 51.06 | 50.26 | 50.37 | 437,934 | +0.10(+0.21%) |
Jul 08, 2015 | 50.66 | 50.77 | 49.97 | 50.26 | 369,153 | -0.77(-1.51%) |
Jul 07, 2015 | 51.10 | 51.23 | 50.12 | 51.03 | 441,329 | -0.13(-0.26%) |
Jul 06, 2015 | 50.89 | 51.61 | 50.74 | 51.17 | 761,791 | -0.06(-0.11%) |
Jul 02, 2015 | 51.30 | 51.22 | 51.22 | 51.22 | 432,540 | -0.05(-0.09%) |
Jul 01, 2015 | 50.70 | 51.31 | 50.65 | 51.27 | 541,591 | +1.11(+2.21%) |
Jun 30, 2015 | 50.18 | 50.67 | 49.91 | 50.16 | 417,109 | +0.22(+0.43%) |
Jun 29, 2015 | 50.49 | 51.15 | 49.84 | 49.94 | 608,827 | -0.94(-1.85%) |
Jun 26, 2015 | 51.49 | 51.49 | 50.58 | 50.88 | 953,421 | -0.40(-0.77%) |
Jun 25, 2015 | 51.74 | 51.78 | 50.78 | 51.28 | 488,820 | -0.39(-0.75%) |
Jun 24, 2015 | 51.93 | 52.32 | 51.55 | 51.66 | 460,497 | -0.21(-0.40%) |
Jun 23, 2015 | 51.96 | 52.18 | 51.70 | 51.87 | 313,335 | -0.08(-0.16%) |
Jun 22, 2015 | 51.87 | 52.23 | 51.79 | 51.96 | 469,081 | +0.41(+0.80%) |
Jun 19, 2015 | 51.63 | 52.05 | 51.43 | 51.54 | 702,180 | -0.02(-0.04%) |
Jun 18, 2015 | 51.12 | 51.94 | 51.05 | 51.56 | 530,641 | +0.62(+1.22%) |
Jun 17, 2015 | 50.76 | 51.13 | 50.09 | 50.94 | 861,940 | +0.26(+0.52%) |
Jun 16, 2015 | 50.64 | 51.00 | 50.50 | 50.68 | 987,754 | +0.14(+0.28%) |
Jun 15, 2015 | 50.82 | 51.02 | 50.01 | 50.54 | 1,248,428 | -0.60(-1.18%) |
Jun 12, 2015 | 51.40 | 51.40 | 50.97 | 51.14 | 431,673 | -0.23(-0.44%) |
Jun 11, 2015 | 52.14 | 52.30 | 51.13 | 51.36 | 737,061 | -0.65(-1.25%) |
Jun 10, 2015 | 51.37 | 52.17 | 51.23 | 52.01 | 740,012 | +0.84(+1.64%) |
Jun 09, 2015 | 51.12 | 51.32 | 50.70 | 51.18 | 467,282 | +0.01(+0.02%) |
Jun 08, 2015 | 51.94 | 52.06 | 51.09 | 51.17 | 829,958 | -0.94(-1.81%) |
Jun 05, 2015 | 51.41 | 52.39 | 50.76 | 52.11 | 1,390,574 | +0.62(+1.21%) |
Jun 04, 2015 | 52.13 | 52.23 | 51.31 | 51.49 | 308,350 | -0.76(-1.46%) |
Jun 03, 2015 | 51.76 | 52.43 | 51.50 | 52.25 | 709,779 | +0.45(+0.87%) |
Jun 02, 2015 | 51.53 | 52.01 | 51.04 | 51.80 | 579,767 | +0.17(+0.33%) |