Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.74 | 53.57 | 52.01 | 52.68 | 89,394 | -0.09(-0.17%) |
Apr 28, 2016 | 53.96 | 54.38 | 52.60 | 52.77 | 67,913 | -1.36(-2.51%) |
Apr 27, 2016 | 53.86 | 54.35 | 53.66 | 54.13 | 85,480 | +0.08(+0.15%) |
Apr 26, 2016 | 53.35 | 54.18 | 52.79 | 54.05 | 110,744 | +0.88(+1.66%) |
Apr 25, 2016 | 53.26 | 53.49 | 52.63 | 53.17 | 76,573 | -0.48(-0.89%) |
Apr 22, 2016 | 53.24 | 53.77 | 53.11 | 53.64 | 96,836 | +0.50(+0.95%) |
Apr 21, 2016 | 53.47 | 53.60 | 53.07 | 53.14 | 60,869 | -0.02(-0.03%) |
Apr 20, 2016 | 53.11 | 53.69 | 52.89 | 53.16 | 75,507 | -0.03(-0.05%) |
Apr 19, 2016 | 53.06 | 53.36 | 52.59 | 53.18 | 80,442 | +0.43(+0.82%) |
Apr 18, 2016 | 52.81 | 52.94 | 52.21 | 52.75 | 82,003 | +0.37(+0.70%) |
Apr 15, 2016 | 52.11 | 52.78 | 51.80 | 52.38 | 71,823 | +0.08(+0.15%) |
Apr 14, 2016 | 52.64 | 52.70 | 51.84 | 52.30 | 100,819 | -0.21(-0.39%) |
Apr 13, 2016 | 51.79 | 52.63 | 51.31 | 52.51 | 172,966 | +1.15(+2.24%) |
Apr 12, 2016 | 50.79 | 51.69 | 50.31 | 51.36 | 91,966 | +0.70(+1.38%) |
Apr 11, 2016 | 50.91 | 51.75 | 50.62 | 50.66 | 50,201 | +0.12(+0.23%) |
Apr 08, 2016 | 50.31 | 51.73 | 50.24 | 50.54 | 61,722 | +0.72(+1.44%) |
Apr 07, 2016 | 50.15 | 50.68 | 49.34 | 49.82 | 93,869 | -0.81(-1.60%) |
Apr 06, 2016 | 50.64 | 50.85 | 49.56 | 50.63 | 148,458 | -0.08(-0.16%) |
Apr 05, 2016 | 50.96 | 51.38 | 50.48 | 50.71 | 149,880 | -0.84(-1.62%) |
Apr 04, 2016 | 52.67 | 52.80 | 51.48 | 51.55 | 130,582 | -1.13(-2.15%) |
Apr 01, 2016 | 51.44 | 52.89 | 50.87 | 52.68 | 136,534 | +0.81(+1.56%) |
Mar 31, 2016 | 52.26 | 52.45 | 51.27 | 51.87 | 146,058 | -0.41(-0.79%) |
Mar 30, 2016 | 52.91 | 53.09 | 51.90 | 52.29 | 127,494 | -0.38(-0.72%) |
Mar 29, 2016 | 51.24 | 52.77 | 50.96 | 52.66 | 178,161 | +1.14(+2.22%) |
Mar 28, 2016 | 52.17 | 52.17 | 50.72 | 51.52 | 100,267 | -0.60(-1.16%) |
Mar 24, 2016 | 50.70 | 52.12 | 52.12 | 52.12 | 185,032 | +1.08(+2.11%) |
Mar 23, 2016 | 52.44 | 53.04 | 50.97 | 51.04 | 113,783 | -1.62(-3.07%) |
Mar 22, 2016 | 52.75 | 53.94 | 51.76 | 52.66 | 115,273 | -0.47(-0.88%) |
Mar 21, 2016 | 53.63 | 53.85 | 52.47 | 53.13 | 269,537 | -0.94(-1.73%) |
Mar 18, 2016 | 57.38 | 57.39 | 53.71 | 54.07 | 752,371 | +1.59(+3.03%) |
Mar 17, 2016 | 51.07 | 53.41 | 51.07 | 52.47 | 178,018 | +1.54(+3.02%) |
Mar 16, 2016 | 49.70 | 51.20 | 49.70 | 50.94 | 159,225 | +0.98(+1.96%) |
Mar 15, 2016 | 50.10 | 50.39 | 49.46 | 49.96 | 135,089 | -0.77(-1.52%) |
Mar 14, 2016 | 51.22 | 51.33 | 50.25 | 50.73 | 88,358 | -0.76(-1.48%) |
Mar 11, 2016 | 49.16 | 51.64 | 48.93 | 51.49 | 122,192 | +2.81(+5.78%) |
Mar 10, 2016 | 51.58 | 51.58 | 47.74 | 48.68 | 243,306 | -2.72(-5.28%) |
Mar 09, 2016 | 50.47 | 52.02 | 49.79 | 51.40 | 161,604 | +1.25(+2.49%) |
Mar 08, 2016 | 52.71 | 52.71 | 50.11 | 50.15 | 192,102 | -2.83(-5.35%) |
Mar 07, 2016 | 51.35 | 53.08 | 51.22 | 52.98 | 285,672 | +1.59(+3.10%) |
Mar 04, 2016 | 51.87 | 52.40 | 51.03 | 51.39 | 287,029 | -0.48(-0.93%) |
Mar 03, 2016 | 49.63 | 53.23 | 49.16 | 51.87 | 566,186 | +2.28(+4.59%) |
Mar 02, 2016 | 47.70 | 49.67 | 47.41 | 49.59 | 394,249 | +1.66(+3.46%) |
Mar 01, 2016 | 46.86 | 48.02 | 46.53 | 47.94 | 184,349 | +1.45(+3.12%) |
Feb 29, 2016 | 46.70 | 47.04 | 46.10 | 46.48 | 207,994 | +0.00(+0.00%) |
Feb 26, 2016 | 46.18 | 46.85 | 45.74 | 46.48 | 183,275 | +0.80(+1.75%) |
Feb 25, 2016 | 40.32 | 45.97 | 40.32 | 45.69 | 385,867 | +6.92(+17.84%) |
Feb 24, 2016 | 38.90 | 39.35 | 38.39 | 38.77 | 225,226 | -0.52(-1.32%) |
Feb 23, 2016 | 39.53 | 40.23 | 38.96 | 39.29 | 100,742 | -0.44(-1.11%) |
Feb 22, 2016 | 39.85 | 40.42 | 39.66 | 39.73 | 72,437 | +0.36(+0.91%) |
Feb 19, 2016 | 39.09 | 39.52 | 38.36 | 39.37 | 80,194 | +0.14(+0.37%) |
Feb 18, 2016 | 39.99 | 40.35 | 38.82 | 39.23 | 102,081 | -0.62(-1.55%) |
Feb 17, 2016 | 39.00 | 40.59 | 39.00 | 39.85 | 132,524 | +1.19(+3.08%) |
Feb 16, 2016 | 38.25 | 38.93 | 37.73 | 38.65 | 72,066 | +0.82(+2.15%) |
Feb 12, 2016 | 36.48 | 37.84 | 37.84 | 37.84 | 86,494 | +1.80(+5.00%) |
Feb 11, 2016 | 36.20 | 36.58 | 35.75 | 36.04 | 182,578 | -0.77(-2.09%) |
Feb 10, 2016 | 36.69 | 37.48 | 36.28 | 36.81 | 94,715 | +0.37(+1.01%) |
Feb 09, 2016 | 37.02 | 37.29 | 35.75 | 36.44 | 85,970 | -1.13(-3.01%) |
Feb 08, 2016 | 37.56 | 37.93 | 36.82 | 37.57 | 92,878 | -0.36(-0.94%) |
Feb 05, 2016 | 38.77 | 38.90 | 37.88 | 37.93 | 111,486 | -0.84(-2.17%) |
Feb 04, 2016 | 37.52 | 39.36 | 37.52 | 38.77 | 112,807 | +1.16(+3.07%) |
Feb 03, 2016 | 37.79 | 37.87 | 36.55 | 37.61 | 99,283 | +0.33(+0.89%) |
Feb 02, 2016 | 37.26 | 37.44 | 36.57 | 37.28 | 106,789 | -0.46(-1.21%) |
Feb 01, 2016 | 39.27 | 39.27 | 37.39 | 37.74 | 201,578 | -2.11(-5.28%) |
Jan 29, 2016 | 38.40 | 39.88 | 38.40 | 39.85 | 263,119 | +1.74(+4.56%) |
Jan 28, 2016 | 37.91 | 38.53 | 37.52 | 38.11 | 136,674 | +0.84(+2.26%) |
Jan 27, 2016 | 37.18 | 38.13 | 36.92 | 37.27 | 106,516 | -0.11(-0.29%) |
Jan 26, 2016 | 36.13 | 37.75 | 35.84 | 37.37 | 111,160 | +1.53(+4.28%) |
Jan 25, 2016 | 36.40 | 36.52 | 35.69 | 35.84 | 118,553 | -0.66(-1.82%) |
Jan 22, 2016 | 36.69 | 37.92 | 35.89 | 36.50 | 156,619 | +0.36(+0.99%) |
Jan 21, 2016 | 35.70 | 36.84 | 35.32 | 36.15 | 180,104 | +0.53(+1.48%) |
Jan 20, 2016 | 35.24 | 35.93 | 33.63 | 35.62 | 242,079 | -0.16(-0.45%) |
Jan 19, 2016 | 36.92 | 36.92 | 35.02 | 35.78 | 360,031 | -0.75(-2.06%) |
Jan 15, 2016 | 36.02 | 36.53 | 36.53 | 36.53 | 137,833 | -0.40(-1.09%) |
Jan 14, 2016 | 36.91 | 37.44 | 36.13 | 36.93 | 153,968 | +0.13(+0.34%) |
Jan 13, 2016 | 38.25 | 38.80 | 36.69 | 36.81 | 149,182 | -1.44(-3.77%) |
Jan 12, 2016 | 39.12 | 39.29 | 37.30 | 38.25 | 208,657 | -0.60(-1.55%) |
Jan 11, 2016 | 39.82 | 39.84 | 38.63 | 38.85 | 235,620 | -0.91(-2.30%) |
Jan 08, 2016 | 40.58 | 40.94 | 39.50 | 39.76 | 221,352 | -0.67(-1.66%) |
Jan 07, 2016 | 41.13 | 41.63 | 39.97 | 40.44 | 216,898 | -1.82(-4.30%) |
Jan 06, 2016 | 38.36 | 43.10 | 38.00 | 42.26 | 700,102 | +3.44(+8.86%) |
Jan 05, 2016 | 38.49 | 38.94 | 36.85 | 38.82 | 259,193 | +0.31(+0.81%) |
Jan 04, 2016 | 38.70 | 38.97 | 38.04 | 38.50 | 173,194 | -0.78(-1.98%) |
Dec 31, 2015 | 39.97 | 39.28 | 39.28 | 39.28 | 88,503 | -0.71(-1.77%) |
Dec 30, 2015 | 40.09 | 40.83 | 39.82 | 39.99 | 75,411 | -0.30(-0.73%) |
Dec 29, 2015 | 39.96 | 40.35 | 39.40 | 40.28 | 100,035 | +0.54(+1.35%) |
Dec 28, 2015 | 40.20 | 40.55 | 39.45 | 39.75 | 104,036 | -0.76(-1.88%) |
Dec 24, 2015 | 40.31 | 40.51 | 40.51 | 40.51 | 92,967 | +0.17(+0.42%) |
Dec 23, 2015 | 40.66 | 40.74 | 40.06 | 40.34 | 192,159 | +0.12(+0.29%) |
Dec 22, 2015 | 38.98 | 40.34 | 38.68 | 40.22 | 83,563 | +1.31(+3.36%) |
Dec 21, 2015 | 39.25 | 39.51 | 38.62 | 38.91 | 118,300 | -0.13(-0.34%) |
Dec 18, 2015 | 39.38 | 39.45 | 38.58 | 39.05 | 440,538 | -0.41(-1.04%) |
Dec 17, 2015 | 40.39 | 40.47 | 39.38 | 39.46 | 126,850 | -0.82(-2.02%) |
Dec 16, 2015 | 39.87 | 40.39 | 39.66 | 40.28 | 137,502 | +0.58(+1.47%) |
Dec 15, 2015 | 40.30 | 40.46 | 39.53 | 39.69 | 132,479 | -0.38(-0.94%) |
Dec 14, 2015 | 40.73 | 41.10 | 39.67 | 40.07 | 165,401 | -0.68(-1.67%) |
Dec 11, 2015 | 40.71 | 41.01 | 40.45 | 40.75 | 132,107 | -0.61(-1.47%) |
Dec 10, 2015 | 41.21 | 41.90 | 41.21 | 41.36 | 98,473 | +0.11(+0.26%) |
Dec 09, 2015 | 41.97 | 42.33 | 40.95 | 41.25 | 341,999 | -1.11(-2.62%) |
Dec 08, 2015 | 43.12 | 43.36 | 42.26 | 42.36 | 138,986 | -1.28(-2.94%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.55 | 43.64 | 240,487 | -1.85(-4.08%) |
Dec 04, 2015 | 45.05 | 45.71 | 44.74 | 45.50 | 217,813 | +0.47(+1.03%) |
Dec 03, 2015 | 46.23 | 46.36 | 44.98 | 45.03 | 103,891 | -1.16(-2.50%) |
Dec 02, 2015 | 45.87 | 46.67 | 45.74 | 46.19 | 310,559 | +0.21(+0.45%) |
Dec 01, 2015 | 45.17 | 46.23 | 45.11 | 45.98 | 187,194 | +1.06(+2.35%) |
Nov 30, 2015 | 44.86 | 45.24 | 44.55 | 44.93 | 220,670 | +0.12(+0.26%) |
Nov 27, 2015 | 44.89 | 45.00 | 44.29 | 44.81 | 70,933 | -0.16(-0.36%) |
Nov 25, 2015 | 45.76 | 44.97 | 44.97 | 44.97 | 139,953 | -0.82(-1.78%) |
Nov 24, 2015 | 44.32 | 45.96 | 43.97 | 45.79 | 156,153 | +1.39(+3.14%) |
Nov 23, 2015 | 43.84 | 44.58 | 43.60 | 44.39 | 85,898 | +0.58(+1.32%) |
Nov 20, 2015 | 44.10 | 44.15 | 43.61 | 43.81 | 192,312 | -0.01(-0.02%) |
Nov 19, 2015 | 43.96 | 44.06 | 43.58 | 43.82 | 125,023 | -0.13(-0.30%) |
Nov 18, 2015 | 43.91 | 44.25 | 43.55 | 43.96 | 268,973 | +0.13(+0.31%) |
Nov 17, 2015 | 43.87 | 44.30 | 43.37 | 43.82 | 186,347 | -0.10(-0.22%) |
Nov 16, 2015 | 43.77 | 44.44 | 43.32 | 43.92 | 313,821 | +0.13(+0.31%) |
Nov 13, 2015 | 43.78 | 44.33 | 43.60 | 43.79 | 258,493 | -0.12(-0.26%) |
Nov 12, 2015 | 44.81 | 45.29 | 43.75 | 43.90 | 121,071 | -1.43(-3.15%) |
Nov 11, 2015 | 45.95 | 45.95 | 44.84 | 45.33 | 105,014 | -0.41(-0.90%) |
Nov 10, 2015 | 45.44 | 45.76 | 44.58 | 45.74 | 152,594 | +0.15(+0.33%) |
Nov 09, 2015 | 45.87 | 45.87 | 44.72 | 45.59 | 142,371 | -0.27(-0.58%) |
Nov 06, 2015 | 45.81 | 46.36 | 45.15 | 45.86 | 151,451 | -0.26(-0.56%) |
Nov 05, 2015 | 46.27 | 46.67 | 45.38 | 46.12 | 149,819 | -0.15(-0.33%) |
Nov 04, 2015 | 46.38 | 46.85 | 46.04 | 46.27 | 201,853 | -0.09(-0.19%) |
Nov 03, 2015 | 45.88 | 47.21 | 45.68 | 46.36 | 240,206 | +0.52(+1.13%) |
Nov 02, 2015 | 43.76 | 46.71 | 43.62 | 45.84 | 356,860 | +2.01(+4.58%) |
Oct 30, 2015 | 43.06 | 45.49 | 42.73 | 43.83 | 416,952 | +0.70(+1.61%) |
Oct 29, 2015 | 39.84 | 44.72 | 39.84 | 43.14 | 714,337 | +4.07(+10.42%) |
Oct 28, 2015 | 38.57 | 39.40 | 38.35 | 39.07 | 287,159 | +0.53(+1.37%) |
Oct 27, 2015 | 39.15 | 39.69 | 38.12 | 38.54 | 178,227 | -0.97(-2.46%) |
Oct 26, 2015 | 40.08 | 40.45 | 39.33 | 39.51 | 186,083 | -0.66(-1.64%) |
Oct 23, 2015 | 41.00 | 41.25 | 40.01 | 40.17 | 212,817 | -0.62(-1.53%) |
Oct 22, 2015 | 39.41 | 41.52 | 39.14 | 40.80 | 222,944 | +1.51(+3.84%) |
Oct 21, 2015 | 40.16 | 40.28 | 39.26 | 39.29 | 135,970 | -0.76(-1.89%) |
Oct 20, 2015 | 39.87 | 40.62 | 39.75 | 40.05 | 106,601 | +0.05(+0.13%) |
Oct 19, 2015 | 40.00 | 40.40 | 39.51 | 39.99 | 95,729 | -0.16(-0.40%) |
Oct 16, 2015 | 41.51 | 42.10 | 39.80 | 40.15 | 136,103 | -1.30(-3.14%) |
Oct 15, 2015 | 41.00 | 41.56 | 40.25 | 41.46 | 119,564 | +0.55(+1.35%) |
Oct 14, 2015 | 40.98 | 41.32 | 40.27 | 40.90 | 137,217 | +0.04(+0.09%) |
Oct 13, 2015 | 41.05 | 41.67 | 40.73 | 40.87 | 145,270 | -0.37(-0.89%) |
Oct 12, 2015 | 42.17 | 42.23 | 40.92 | 41.23 | 87,702 | -0.91(-2.16%) |
Oct 09, 2015 | 41.62 | 42.63 | 41.26 | 42.14 | 214,288 | +0.68(+1.64%) |
Oct 08, 2015 | 39.90 | 41.61 | 39.47 | 41.47 | 218,886 | +1.51(+3.77%) |
Oct 07, 2015 | 38.84 | 40.15 | 38.81 | 39.96 | 232,039 | +1.37(+3.54%) |
Oct 06, 2015 | 38.71 | 39.84 | 38.39 | 38.59 | 263,569 | -0.07(-0.18%) |
Oct 05, 2015 | 36.43 | 38.93 | 36.42 | 38.66 | 362,032 | +2.46(+6.80%) |
Oct 02, 2015 | 34.20 | 36.33 | 34.20 | 36.20 | 620,173 | +1.98(+5.79%) |
Oct 01, 2015 | 35.09 | 35.09 | 34.09 | 34.22 | 253,624 | -0.74(-2.12%) |
Sep 30, 2015 | 34.72 | 35.23 | 34.44 | 34.96 | 246,381 | +0.50(+1.45%) |
Sep 29, 2015 | 35.02 | 35.02 | 33.99 | 34.46 | 168,973 | -0.45(-1.28%) |
Sep 28, 2015 | 36.11 | 36.25 | 34.80 | 34.91 | 192,928 | -1.43(-3.93%) |
Sep 25, 2015 | 36.70 | 36.83 | 36.08 | 36.33 | 148,105 | -0.07(-0.20%) |
Sep 24, 2015 | 36.12 | 36.61 | 35.31 | 36.41 | 191,284 | +0.15(+0.42%) |
Sep 23, 2015 | 37.71 | 37.74 | 36.08 | 36.25 | 174,735 | -1.29(-3.45%) |
Sep 22, 2015 | 38.57 | 38.57 | 37.19 | 37.55 | 172,165 | -1.40(-3.60%) |
Sep 21, 2015 | 39.33 | 39.79 | 38.71 | 38.95 | 147,494 | -0.14(-0.37%) |
Sep 18, 2015 | 39.11 | 39.38 | 38.70 | 39.09 | 385,326 | -0.46(-1.15%) |
Sep 17, 2015 | 39.49 | 39.98 | 39.19 | 39.55 | 224,812 | +0.02(+0.05%) |
Sep 16, 2015 | 38.96 | 39.84 | 38.84 | 39.53 | 113,587 | +0.47(+1.21%) |
Sep 15, 2015 | 38.49 | 39.28 | 38.31 | 39.06 | 123,499 | +0.64(+1.67%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.18 | 38.41 | 88,183 | -0.88(-2.25%) |
Sep 11, 2015 | 39.41 | 39.58 | 38.85 | 39.30 | 117,890 | -0.39(-0.99%) |
Sep 10, 2015 | 39.60 | 40.12 | 39.18 | 39.69 | 185,326 | +0.10(+0.25%) |
Sep 09, 2015 | 40.36 | 40.36 | 39.55 | 39.59 | 215,164 | -0.39(-0.98%) |
Sep 08, 2015 | 40.15 | 40.29 | 39.55 | 39.98 | 148,382 | +0.54(+1.38%) |
Sep 04, 2015 | 39.35 | 39.44 | 39.44 | 39.44 | 215,009 | -0.35(-0.87%) |
Sep 03, 2015 | 39.77 | 40.15 | 39.32 | 39.79 | 147,022 | -0.12(-0.29%) |
Sep 02, 2015 | 40.85 | 40.85 | 39.58 | 39.90 | 246,108 | -0.58(-1.43%) |
Sep 01, 2015 | 41.58 | 42.23 | 40.32 | 40.48 | 235,263 | -1.86(-4.38%) |
Aug 31, 2015 | 41.73 | 42.56 | 41.13 | 42.34 | 150,510 | +0.35(+0.83%) |
Aug 28, 2015 | 40.61 | 42.26 | 40.20 | 41.99 | 233,278 | +1.41(+3.47%) |
Aug 27, 2015 | 40.61 | 41.56 | 39.94 | 40.58 | 344,386 | +0.37(+0.93%) |
Aug 26, 2015 | 39.66 | 40.25 | 39.11 | 40.21 | 187,639 | +1.19(+3.05%) |
Aug 25, 2015 | 40.92 | 40.92 | 38.94 | 39.02 | 306,649 | -0.74(-1.86%) |
Aug 24, 2015 | 38.91 | 41.33 | 38.90 | 39.75 | 404,439 | -2.03(-4.87%) |
Aug 21, 2015 | 42.17 | 42.62 | 41.67 | 41.79 | 375,868 | -1.17(-2.73%) |
Aug 20, 2015 | 43.94 | 43.94 | 42.95 | 42.96 | 174,676 | -1.29(-2.91%) |
Aug 19, 2015 | 44.84 | 44.84 | 44.03 | 44.25 | 193,534 | -0.81(-1.79%) |
Aug 18, 2015 | 45.44 | 45.73 | 44.98 | 45.06 | 161,587 | -0.63(-1.38%) |
Aug 17, 2015 | 45.61 | 45.94 | 45.03 | 45.69 | 73,343 | -0.04(-0.08%) |
Aug 14, 2015 | 45.02 | 46.03 | 45.00 | 45.73 | 113,287 | +0.64(+1.42%) |
Aug 13, 2015 | 45.22 | 45.52 | 44.78 | 45.09 | 128,374 | -0.26(-0.57%) |
Aug 12, 2015 | 44.61 | 45.57 | 44.27 | 45.34 | 127,147 | +0.49(+1.09%) |
Aug 11, 2015 | 45.03 | 45.36 | 44.57 | 44.86 | 138,368 | -0.92(-2.02%) |
Aug 10, 2015 | 44.86 | 45.85 | 44.74 | 45.78 | 167,323 | +1.08(+2.40%) |
Aug 07, 2015 | 44.64 | 45.22 | 44.27 | 44.70 | 167,949 | -0.12(-0.26%) |
Aug 06, 2015 | 44.38 | 45.00 | 44.38 | 44.82 | 304,045 | +0.62(+1.41%) |
Aug 05, 2015 | 44.61 | 44.81 | 43.87 | 44.20 | 139,629 | -0.09(-0.20%) |
Aug 04, 2015 | 44.86 | 45.13 | 44.03 | 44.29 | 235,571 | -0.04(-0.08%) |
Aug 03, 2015 | 45.17 | 45.49 | 44.17 | 44.32 | 481,308 | -0.71(-1.58%) |
Jul 31, 2015 | 46.22 | 47.07 | 44.83 | 45.03 | 338,656 | -0.91(-1.97%) |
Jul 30, 2015 | 45.70 | 46.19 | 45.41 | 45.94 | 130,313 | +0.10(+0.21%) |
Jul 29, 2015 | 45.29 | 46.19 | 45.17 | 45.84 | 282,954 | +0.76(+1.68%) |
Jul 28, 2015 | 44.84 | 45.36 | 44.54 | 45.09 | 134,711 | +0.44(+0.98%) |
Jul 27, 2015 | 44.93 | 44.94 | 44.48 | 44.65 | 302,685 | -0.63(-1.39%) |
Jul 24, 2015 | 46.69 | 46.81 | 45.20 | 45.28 | 323,439 | -1.55(-3.30%) |
Jul 23, 2015 | 47.13 | 47.58 | 46.68 | 46.83 | 323,052 | -0.34(-0.72%) |
Jul 22, 2015 | 47.23 | 47.47 | 46.95 | 47.17 | 123,153 | -0.12(-0.26%) |
Jul 21, 2015 | 47.69 | 47.93 | 47.07 | 47.29 | 210,168 | -0.46(-0.97%) |
Jul 20, 2015 | 48.11 | 48.51 | 47.65 | 47.75 | 124,399 | -0.42(-0.87%) |
Jul 17, 2015 | 48.58 | 48.58 | 47.90 | 48.17 | 154,641 | -0.56(-1.15%) |
Jul 16, 2015 | 48.78 | 49.59 | 48.38 | 48.73 | 195,928 | +0.28(+0.59%) |
Jul 15, 2015 | 48.68 | 48.97 | 47.89 | 48.44 | 281,497 | -0.33(-0.67%) |
Jul 14, 2015 | 48.74 | 48.97 | 48.59 | 48.77 | 152,781 | -0.11(-0.22%) |
Jul 13, 2015 | 48.75 | 48.94 | 48.36 | 48.88 | 204,246 | +0.45(+0.94%) |
Jul 10, 2015 | 48.91 | 48.91 | 48.11 | 48.43 | 226,024 | +0.03(+0.06%) |
Jul 09, 2015 | 47.81 | 49.05 | 47.61 | 48.40 | 303,889 | +1.14(+2.41%) |
Jul 08, 2015 | 47.99 | 48.28 | 46.78 | 47.26 | 170,444 | -1.13(-2.33%) |
Jul 07, 2015 | 49.20 | 49.20 | 47.74 | 48.39 | 161,427 | -0.65(-1.32%) |
Jul 06, 2015 | 49.74 | 50.01 | 48.66 | 49.04 | 112,160 | -0.97(-1.94%) |
Jul 02, 2015 | 50.84 | 50.01 | 50.01 | 50.01 | 81,816 | -0.60(-1.18%) |
Jul 01, 2015 | 51.28 | 51.40 | 50.32 | 50.60 | 132,477 | -0.24(-0.47%) |
Jun 30, 2015 | 51.10 | 51.25 | 50.53 | 50.84 | 175,956 | -0.04(-0.09%) |
Jun 29, 2015 | 52.25 | 52.60 | 50.73 | 50.89 | 157,837 | -1.63(-3.11%) |
Jun 26, 2015 | 52.38 | 52.68 | 52.17 | 52.52 | 353,912 | +0.15(+0.29%) |
Jun 25, 2015 | 52.92 | 52.92 | 52.18 | 52.37 | 109,531 | -0.50(-0.94%) |
Jun 24, 2015 | 52.85 | 53.12 | 52.68 | 52.87 | 108,929 | -0.09(-0.17%) |
Jun 23, 2015 | 52.76 | 52.99 | 52.60 | 52.96 | 112,186 | +0.05(+0.10%) |
Jun 22, 2015 | 53.06 | 53.30 | 52.75 | 52.91 | 95,816 | +0.02(+0.03%) |
Jun 19, 2015 | 53.03 | 53.07 | 52.78 | 52.89 | 238,819 | -0.08(-0.15%) |
Jun 18, 2015 | 52.97 | 53.20 | 52.61 | 52.97 | 141,279 | +0.10(+0.18%) |
Jun 17, 2015 | 52.97 | 53.12 | 52.58 | 52.87 | 74,829 | -0.01(-0.02%) |
Jun 16, 2015 | 52.89 | 53.08 | 52.66 | 52.88 | 225,510 | -0.18(-0.33%) |
Jun 15, 2015 | 53.13 | 53.24 | 52.70 | 53.06 | 105,025 | -0.52(-0.96%) |
Jun 12, 2015 | 53.52 | 53.97 | 53.33 | 53.57 | 182,704 | -0.07(-0.13%) |
Jun 11, 2015 | 53.52 | 53.85 | 53.37 | 53.64 | 160,043 | +0.32(+0.60%) |
Jun 10, 2015 | 53.09 | 53.59 | 53.09 | 53.32 | 137,536 | +0.52(+0.99%) |
Jun 09, 2015 | 52.87 | 53.06 | 52.59 | 52.80 | 123,099 | -0.06(-0.12%) |
Jun 08, 2015 | 53.40 | 53.58 | 52.83 | 52.86 | 130,476 | -0.70(-1.31%) |
Jun 05, 2015 | 53.12 | 53.70 | 52.76 | 53.56 | 97,456 | +0.15(+0.28%) |
Jun 04, 2015 | 53.63 | 53.96 | 53.28 | 53.41 | 132,046 | -0.54(-1.00%) |
Jun 03, 2015 | 53.93 | 54.16 | 53.56 | 53.95 | 201,571 | +0.32(+0.60%) |
Jun 02, 2015 | 53.63 | 54.13 | 53.22 | 53.63 | 167,047 | +0.04(+0.08%) |
Jun 01, 2015 | 54.02 | 54.02 | 53.14 | 53.59 | 171,398 | -0.15(-0.28%) |
May 29, 2015 | 54.59 | 54.59 | 53.71 | 53.74 | 128,039 | -1.03(-1.88%) |
May 28, 2015 | 54.70 | 54.90 | 54.34 | 54.77 | 124,506 | -0.12(-0.21%) |
May 27, 2015 | 54.62 | 55.02 | 54.43 | 54.89 | 99,442 | +0.27(+0.50%) |
May 26, 2015 | 55.03 | 55.03 | 54.29 | 54.61 | 108,170 | -0.76(-1.38%) |
May 22, 2015 | 56.36 | 55.37 | 55.37 | 55.37 | 74,516 | -1.20(-2.11%) |
May 21, 2015 | 56.13 | 57.13 | 55.73 | 56.57 | 168,931 | +0.31(+0.55%) |
May 20, 2015 | 55.54 | 56.39 | 55.36 | 56.26 | 183,181 | +0.73(+1.31%) |
May 19, 2015 | 56.48 | 56.67 | 55.19 | 55.53 | 221,734 | -1.05(-1.85%) |
May 18, 2015 | 54.92 | 56.59 | 54.82 | 56.58 | 336,447 | +1.51(+2.75%) |
May 15, 2015 | 56.24 | 56.57 | 54.89 | 55.06 | 366,780 | -1.32(-2.34%) |
May 14, 2015 | 55.86 | 56.51 | 55.43 | 56.38 | 213,693 | +0.90(+1.63%) |
May 13, 2015 | 55.20 | 55.77 | 54.96 | 55.48 | 154,368 | +0.35(+0.63%) |
May 12, 2015 | 54.86 | 55.36 | 53.90 | 55.14 | 238,148 | +0.12(+0.21%) |
May 11, 2015 | 55.11 | 55.86 | 55.01 | 55.02 | 231,165 | -0.30(-0.54%) |
May 08, 2015 | 55.51 | 56.12 | 55.26 | 55.32 | 330,967 | +0.39(+0.71%) |
May 07, 2015 | 53.82 | 55.28 | 53.39 | 54.93 | 256,869 | +1.05(+1.96%) |
May 06, 2015 | 54.02 | 54.63 | 53.05 | 53.88 | 280,384 | -0.28(-0.52%) |
May 05, 2015 | 55.00 | 55.46 | 53.98 | 54.16 | 215,349 | -1.08(-1.96%) |
May 04, 2015 | 55.14 | 55.74 | 55.07 | 55.24 | 172,800 | +0.24(+0.43%) |