Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.70 | 55.00 | 53.66 | 54.04 | 516,477 | -0.62(-1.13%) |
May 27, 2016 | 54.62 | 54.66 | 54.66 | 54.66 | 456,200 | +0.02(+0.04%) |
May 26, 2016 | 55.19 | 55.43 | 54.20 | 54.64 | 436,672 | -0.65(-1.18%) |
May 25, 2016 | 55.29 | 55.80 | 55.03 | 55.29 | 440,277 | +0.25(+0.45%) |
May 24, 2016 | 54.70 | 55.15 | 54.60 | 55.04 | 414,854 | +0.71(+1.31%) |
May 23, 2016 | 54.67 | 54.99 | 54.18 | 54.33 | 269,572 | -0.47(-0.86%) |
May 20, 2016 | 54.42 | 55.07 | 54.12 | 54.80 | 393,942 | +0.78(+1.44%) |
May 19, 2016 | 54.49 | 54.97 | 53.22 | 54.02 | 474,366 | -0.81(-1.48%) |
May 18, 2016 | 54.92 | 55.51 | 54.50 | 54.83 | 370,170 | -0.13(-0.24%) |
May 17, 2016 | 56.52 | 56.58 | 54.58 | 54.96 | 658,794 | -1.56(-2.76%) |
May 16, 2016 | 55.59 | 56.72 | 54.88 | 56.52 | 547,798 | +0.79(+1.42%) |
May 13, 2016 | 57.08 | 57.41 | 55.46 | 55.73 | 899,972 | -1.35(-2.37%) |
May 12, 2016 | 57.11 | 57.55 | 55.01 | 57.08 | 934,692 | +0.98(+1.75%) |
May 11, 2016 | 56.98 | 57.54 | 55.81 | 56.10 | 673,859 | -0.82(-1.44%) |
May 10, 2016 | 57.61 | 58.00 | 56.31 | 56.92 | 767,792 | -0.26(-0.45%) |
May 09, 2016 | 56.50 | 57.80 | 56.50 | 57.18 | 522,091 | +0.47(+0.83%) |
May 06, 2016 | 57.13 | 57.48 | 55.59 | 56.71 | 421,711 | -0.80(-1.39%) |
May 05, 2016 | 57.08 | 57.82 | 56.83 | 57.51 | 394,060 | +0.42(+0.74%) |
May 04, 2016 | 56.71 | 57.46 | 56.25 | 57.09 | 444,879 | +0.22(+0.39%) |
May 03, 2016 | 57.59 | 58.09 | 56.84 | 56.87 | 484,302 | -0.73(-1.27%) |
May 02, 2016 | 56.78 | 57.62 | 56.47 | 57.60 | 429,354 | +0.82(+1.44%) |
Apr 29, 2016 | 57.18 | 57.49 | 56.24 | 56.78 | 424,261 | -0.60(-1.05%) |
Apr 28, 2016 | 57.31 | 57.77 | 56.87 | 57.38 | 414,899 | -0.06(-0.10%) |
Apr 27, 2016 | 57.27 | 57.67 | 56.85 | 57.44 | 273,269 | +0.18(+0.31%) |
Apr 26, 2016 | 56.68 | 57.61 | 56.36 | 57.26 | 380,415 | +0.58(+1.02%) |
Apr 25, 2016 | 56.63 | 57.26 | 56.19 | 56.68 | 506,430 | -0.08(-0.14%) |
Apr 22, 2016 | 56.94 | 57.25 | 56.40 | 56.76 | 370,255 | -0.29(-0.51%) |
Apr 21, 2016 | 57.04 | 57.34 | 56.29 | 57.05 | 512,113 | -0.11(-0.19%) |
Apr 20, 2016 | 56.87 | 57.72 | 56.22 | 57.16 | 554,468 | +0.20(+0.35%) |
Apr 19, 2016 | 56.33 | 57.80 | 56.02 | 56.96 | 580,686 | +0.60(+1.06%) |
Apr 18, 2016 | 56.20 | 56.79 | 56.03 | 56.36 | 467,014 | -0.11(-0.19%) |
Apr 15, 2016 | 56.53 | 56.87 | 56.10 | 56.47 | 875,565 | -0.07(-0.12%) |
Apr 14, 2016 | 56.44 | 56.90 | 56.32 | 56.54 | 543,321 | +0.10(+0.18%) |
Apr 13, 2016 | 56.68 | 56.81 | 56.09 | 56.44 | 8,724,070 | -0.05(-0.09%) |
Apr 12, 2016 | 55.80 | 56.94 | 55.68 | 56.49 | 855,912 | +0.94(+1.69%) |
Apr 11, 2016 | 55.85 | 56.46 | 55.00 | 55.55 | 404,136 | +0.19(+0.34%) |
Apr 08, 2016 | 54.91 | 55.72 | 54.41 | 55.36 | 415,860 | +0.77(+1.41%) |
Apr 07, 2016 | 54.41 | 55.00 | 54.10 | 54.59 | 480,985 | -0.21(-0.38%) |
Apr 06, 2016 | 53.76 | 55.24 | 53.76 | 54.80 | 365,790 | +1.18(+2.20%) |
Apr 05, 2016 | 53.19 | 54.04 | 53.19 | 53.62 | 248,579 | -0.06(-0.11%) |
Apr 04, 2016 | 54.31 | 54.83 | 53.60 | 53.68 | 300,470 | -0.45(-0.83%) |
Apr 01, 2016 | 52.92 | 54.34 | 52.58 | 54.13 | 321,175 | +0.74(+1.39%) |
Mar 31, 2016 | 53.05 | 53.62 | 52.67 | 53.39 | 237,777 | +0.34(+0.64%) |
Mar 30, 2016 | 53.56 | 53.74 | 53.03 | 53.05 | 283,680 | -0.37(-0.69%) |
Mar 29, 2016 | 51.04 | 53.45 | 51.00 | 53.42 | 374,615 | +2.38(+4.66%) |
Mar 28, 2016 | 51.01 | 51.19 | 50.21 | 51.04 | 242,828 | +0.08(+0.16%) |
Mar 24, 2016 | 50.51 | 50.96 | 50.96 | 50.96 | 235,500 | +0.31(+0.61%) |
Mar 23, 2016 | 51.36 | 51.83 | 50.64 | 50.65 | 270,599 | -0.96(-1.86%) |
Mar 22, 2016 | 50.92 | 52.00 | 50.73 | 51.61 | 314,408 | +0.54(+1.06%) |
Mar 21, 2016 | 52.06 | 52.20 | 50.97 | 51.07 | 444,527 | -1.17(-2.24%) |
Mar 18, 2016 | 52.18 | 52.44 | 50.53 | 52.24 | 532,146 | +0.33(+0.64%) |
Mar 17, 2016 | 52.51 | 52.52 | 51.09 | 51.91 | 364,608 | -0.38(-0.73%) |
Mar 16, 2016 | 51.72 | 52.69 | 51.42 | 52.29 | 311,651 | +0.66(+1.28%) |
Mar 15, 2016 | 51.73 | 52.08 | 51.42 | 51.63 | 523,358 | -0.51(-0.98%) |
Mar 14, 2016 | 52.75 | 52.99 | 51.97 | 52.14 | 172,359 | -0.80(-1.51%) |
Mar 11, 2016 | 51.94 | 53.57 | 51.80 | 52.94 | 262,391 | +1.40(+2.72%) |
Mar 10, 2016 | 51.81 | 52.80 | 51.17 | 51.54 | 394,492 | -0.14(-0.27%) |
Mar 09, 2016 | 51.66 | 52.16 | 51.15 | 51.68 | 316,944 | +0.33(+0.64%) |
Mar 08, 2016 | 51.95 | 52.16 | 51.22 | 51.35 | 306,827 | -0.33(-0.64%) |
Mar 07, 2016 | 51.08 | 52.12 | 50.95 | 51.68 | 366,369 | +0.40(+0.78%) |
Mar 04, 2016 | 51.58 | 51.85 | 50.98 | 51.28 | 354,898 | -0.17(-0.33%) |
Mar 03, 2016 | 50.71 | 51.77 | 50.38 | 51.45 | 485,776 | +0.93(+1.84%) |
Mar 02, 2016 | 49.33 | 50.62 | 48.90 | 50.52 | 388,567 | +1.21(+2.45%) |
Mar 01, 2016 | 49.04 | 49.36 | 48.06 | 49.31 | 558,068 | +0.41(+0.84%) |
Feb 29, 2016 | 50.03 | 50.35 | 48.77 | 48.90 | 459,575 | -1.36(-2.71%) |
Feb 26, 2016 | 51.00 | 51.21 | 50.20 | 50.26 | 408,177 | -0.42(-0.83%) |
Feb 25, 2016 | 48.83 | 50.68 | 48.41 | 50.68 | 314,522 | +1.89(+3.87%) |
Feb 24, 2016 | 48.30 | 48.95 | 47.74 | 48.79 | 355,583 | +0.08(+0.16%) |
Feb 23, 2016 | 49.05 | 49.59 | 48.62 | 48.71 | 288,251 | -0.47(-0.96%) |
Feb 22, 2016 | 49.87 | 50.33 | 49.00 | 49.18 | 370,309 | +0.04(+0.08%) |
Feb 19, 2016 | 48.70 | 49.51 | 48.33 | 49.14 | 261,903 | +0.42(+0.86%) |
Feb 18, 2016 | 49.82 | 50.30 | 48.57 | 48.72 | 351,623 | -1.22(-2.44%) |
Feb 17, 2016 | 49.51 | 50.62 | 49.09 | 49.94 | 559,898 | +1.14(+2.34%) |
Feb 16, 2016 | 48.10 | 49.04 | 47.63 | 48.80 | 363,060 | +1.06(+2.22%) |
Feb 12, 2016 | 47.71 | 47.74 | 47.74 | 47.74 | 412,100 | +0.82(+1.75%) |
Feb 11, 2016 | 46.74 | 47.56 | 46.31 | 46.92 | 434,180 | -0.71(-1.49%) |
Feb 10, 2016 | 49.02 | 50.13 | 47.51 | 47.63 | 466,350 | -1.14(-2.34%) |
Feb 09, 2016 | 48.62 | 49.89 | 47.97 | 48.77 | 661,039 | +0.17(+0.35%) |
Feb 08, 2016 | 47.74 | 48.73 | 47.04 | 48.60 | 701,456 | +0.54(+1.12%) |
Feb 05, 2016 | 49.80 | 50.41 | 47.64 | 48.06 | 606,085 | -1.19(-2.42%) |
Feb 04, 2016 | 44.66 | 51.00 | 43.63 | 49.25 | 1,798,299 | +4.59(+10.28%) |
Feb 03, 2016 | 46.28 | 46.28 | 43.90 | 44.66 | 947,026 | -1.12(-2.45%) |
Feb 02, 2016 | 46.10 | 46.33 | 45.16 | 45.78 | 519,377 | -0.84(-1.80%) |
Feb 01, 2016 | 46.45 | 47.17 | 46.27 | 46.62 | 537,191 | -0.06(-0.13%) |
Jan 29, 2016 | 46.03 | 46.82 | 45.69 | 46.68 | 685,823 | +1.02(+2.23%) |
Jan 28, 2016 | 47.16 | 47.37 | 45.47 | 45.66 | 451,128 | -0.95(-2.04%) |
Jan 27, 2016 | 46.80 | 47.60 | 46.18 | 46.61 | 391,883 | -0.20(-0.43%) |
Jan 26, 2016 | 46.54 | 46.98 | 46.33 | 46.81 | 358,177 | +0.39(+0.84%) |
Jan 25, 2016 | 46.95 | 47.75 | 46.23 | 46.42 | 408,847 | -0.84(-1.78%) |
Jan 22, 2016 | 47.24 | 47.37 | 46.59 | 47.26 | 620,991 | +0.79(+1.70%) |
Jan 21, 2016 | 47.27 | 47.32 | 46.26 | 46.47 | 665,415 | -0.56(-1.19%) |
Jan 20, 2016 | 46.14 | 47.52 | 45.32 | 47.03 | 522,268 | +0.43(+0.92%) |
Jan 19, 2016 | 47.91 | 47.91 | 46.00 | 46.60 | 403,955 | -0.65(-1.38%) |
Jan 15, 2016 | 46.51 | 47.25 | 47.25 | 47.25 | 614,200 | -0.82(-1.71%) |
Jan 14, 2016 | 46.44 | 48.14 | 46.37 | 48.07 | 705,168 | +1.74(+3.76%) |
Jan 13, 2016 | 45.93 | 47.10 | 45.94 | 46.33 | 609,512 | +0.40(+0.87%) |
Jan 12, 2016 | 45.78 | 46.29 | 45.21 | 45.93 | 506,327 | +0.47(+1.03%) |
Jan 11, 2016 | 47.27 | 47.64 | 45.00 | 45.46 | 894,064 | -1.63(-3.46%) |
Jan 08, 2016 | 50.13 | 50.85 | 46.81 | 47.09 | 554,908 | -2.83(-5.67%) |
Jan 07, 2016 | 49.62 | 50.50 | 49.18 | 49.92 | 375,853 | -0.83(-1.64%) |
Jan 06, 2016 | 49.49 | 51.36 | 49.45 | 50.75 | 459,360 | +0.62(+1.24%) |
Jan 05, 2016 | 49.90 | 50.69 | 49.68 | 50.13 | 413,724 | +0.57(+1.15%) |
Jan 04, 2016 | 50.42 | 50.68 | 49.28 | 49.56 | 488,222 | -1.92(-3.73%) |
Dec 31, 2015 | 51.67 | 51.48 | 51.48 | 51.48 | 333,800 | -0.40(-0.77%) |
Dec 30, 2015 | 51.62 | 52.55 | 51.36 | 51.88 | 192,784 | +0.27(+0.52%) |
Dec 29, 2015 | 51.50 | 51.98 | 51.18 | 51.61 | 206,278 | +0.31(+0.60%) |
Dec 28, 2015 | 50.40 | 51.31 | 50.26 | 51.30 | 252,762 | +0.81(+1.60%) |
Dec 24, 2015 | 50.75 | 50.49 | 50.49 | 50.49 | 92,600 | -0.15(-0.30%) |
Dec 23, 2015 | 51.30 | 51.58 | 50.51 | 50.64 | 346,253 | -0.41(-0.80%) |
Dec 22, 2015 | 52.13 | 52.13 | 50.83 | 51.05 | 244,829 | -0.86(-1.66%) |
Dec 21, 2015 | 51.22 | 51.99 | 51.04 | 51.91 | 236,628 | +0.96(+1.88%) |
Dec 18, 2015 | 50.47 | 51.48 | 50.22 | 50.95 | 1,117,346 | +0.07(+0.14%) |
Dec 17, 2015 | 51.70 | 51.97 | 50.72 | 50.88 | 505,138 | -0.72(-1.40%) |
Dec 16, 2015 | 52.20 | 52.25 | 51.25 | 51.60 | 397,099 | -0.26(-0.50%) |
Dec 15, 2015 | 51.72 | 52.81 | 51.65 | 51.86 | 496,132 | +0.67(+1.31%) |
Dec 14, 2015 | 50.94 | 51.40 | 50.05 | 51.19 | 416,151 | +0.14(+0.27%) |
Dec 11, 2015 | 51.33 | 51.96 | 50.83 | 51.05 | 327,007 | -1.07(-2.05%) |
Dec 10, 2015 | 52.78 | 53.44 | 52.00 | 52.12 | 275,293 | -0.71(-1.34%) |
Dec 09, 2015 | 51.71 | 53.27 | 51.50 | 52.83 | 441,729 | +1.01(+1.95%) |
Dec 08, 2015 | 50.95 | 52.64 | 50.70 | 51.82 | 313,374 | +0.21(+0.41%) |
Dec 07, 2015 | 52.15 | 52.58 | 50.98 | 51.61 | 454,263 | -0.51(-0.98%) |
Dec 04, 2015 | 51.73 | 52.61 | 50.88 | 52.12 | 230,428 | +0.63(+1.22%) |
Dec 03, 2015 | 53.30 | 53.69 | 50.80 | 51.49 | 356,380 | -1.69(-3.18%) |
Dec 02, 2015 | 52.69 | 53.78 | 52.35 | 53.18 | 370,666 | +0.65(+1.24%) |
Dec 01, 2015 | 51.14 | 53.06 | 50.75 | 52.53 | 619,361 | +1.64(+3.22%) |
Nov 30, 2015 | 53.79 | 53.79 | 49.00 | 50.89 | 1,422,268 | -3.30(-6.09%) |
Nov 27, 2015 | 53.02 | 54.25 | 52.84 | 54.19 | 120,786 | +1.13(+2.13%) |
Nov 25, 2015 | 52.70 | 53.06 | 53.06 | 53.06 | 194,300 | +0.35(+0.66%) |
Nov 24, 2015 | 52.73 | 53.39 | 52.20 | 52.71 | 330,617 | -0.01(-0.02%) |
Nov 23, 2015 | 49.31 | 53.36 | 49.31 | 52.72 | 708,280 | +3.52(+7.15%) |
Nov 20, 2015 | 49.49 | 49.90 | 48.72 | 49.20 | 199,979 | +0.07(+0.14%) |
Nov 19, 2015 | 49.88 | 50.18 | 48.97 | 49.13 | 175,770 | -0.73(-1.46%) |
Nov 18, 2015 | 49.76 | 50.06 | 49.04 | 49.86 | 246,515 | +0.47(+0.95%) |
Nov 17, 2015 | 48.05 | 49.55 | 47.95 | 49.39 | 319,205 | +1.53(+3.20%) |
Nov 16, 2015 | 47.28 | 48.48 | 46.90 | 47.86 | 375,244 | +0.98(+2.09%) |
Nov 13, 2015 | 46.19 | 47.53 | 46.09 | 46.88 | 395,922 | +0.47(+1.01%) |
Nov 12, 2015 | 47.41 | 47.66 | 46.07 | 46.41 | 327,385 | -1.34(-2.81%) |
Nov 11, 2015 | 48.35 | 49.54 | 47.74 | 47.75 | 299,710 | -0.37(-0.77%) |
Nov 10, 2015 | 47.58 | 48.26 | 47.10 | 48.12 | 278,986 | +0.59(+1.24%) |
Nov 09, 2015 | 48.10 | 48.17 | 47.22 | 47.53 | 235,540 | -0.76(-1.57%) |
Nov 06, 2015 | 48.24 | 48.49 | 47.29 | 48.29 | 293,779 | +0.08(+0.17%) |
Nov 05, 2015 | 49.47 | 49.52 | 47.53 | 48.21 | 365,239 | -0.93(-1.89%) |
Nov 04, 2015 | 48.96 | 49.40 | 48.61 | 49.14 | 231,038 | +0.28(+0.57%) |
Nov 03, 2015 | 49.15 | 49.35 | 48.68 | 48.86 | 315,664 | -0.49(-0.99%) |
Nov 02, 2015 | 49.13 | 49.94 | 49.03 | 49.35 | 303,478 | +0.34(+0.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 48.98 | 49.01 | 232,335 | -0.56(-1.13%) |
Oct 29, 2015 | 50.15 | 50.64 | 49.53 | 49.57 | 170,212 | -0.85(-1.69%) |
Oct 28, 2015 | 49.25 | 50.71 | 48.84 | 50.42 | 291,981 | +1.32(+2.69%) |
Oct 27, 2015 | 48.54 | 49.50 | 48.54 | 49.10 | 239,521 | +0.47(+0.97%) |
Oct 26, 2015 | 48.31 | 49.23 | 47.96 | 48.63 | 215,320 | +0.22(+0.45%) |
Oct 23, 2015 | 47.97 | 48.83 | 47.60 | 48.41 | 220,898 | +1.02(+2.15%) |
Oct 22, 2015 | 48.21 | 48.79 | 47.02 | 47.39 | 212,890 | -0.37(-0.77%) |
Oct 21, 2015 | 48.84 | 48.84 | 47.15 | 47.76 | 164,419 | -0.77(-1.59%) |
Oct 20, 2015 | 48.92 | 49.42 | 47.93 | 48.53 | 155,944 | -0.37(-0.76%) |
Oct 19, 2015 | 48.82 | 49.51 | 48.09 | 48.90 | 196,052 | -0.11(-0.22%) |
Oct 16, 2015 | 48.01 | 49.61 | 47.66 | 49.01 | 382,779 | +1.28(+2.68%) |
Oct 15, 2015 | 46.65 | 47.80 | 46.33 | 47.73 | 172,234 | +1.10(+2.36%) |
Oct 14, 2015 | 47.21 | 48.11 | 46.43 | 46.63 | 223,754 | -0.58(-1.23%) |
Oct 13, 2015 | 48.37 | 49.01 | 47.04 | 47.21 | 195,514 | -1.55(-3.18%) |
Oct 12, 2015 | 48.30 | 48.93 | 47.87 | 48.76 | 195,137 | +0.48(+0.99%) |
Oct 09, 2015 | 46.89 | 48.33 | 46.43 | 48.28 | 219,288 | +1.54(+3.29%) |
Oct 08, 2015 | 46.29 | 46.80 | 45.78 | 46.74 | 279,861 | +0.44(+0.95%) |
Oct 07, 2015 | 46.30 | 47.00 | 46.03 | 46.30 | 309,913 | +0.04(+0.09%) |
Oct 06, 2015 | 47.33 | 47.42 | 45.76 | 46.26 | 236,873 | -1.21(-2.55%) |
Oct 05, 2015 | 47.29 | 47.59 | 46.40 | 47.47 | 211,579 | +0.75(+1.61%) |
Oct 02, 2015 | 44.98 | 46.72 | 44.69 | 46.72 | 264,795 | +1.15(+2.52%) |
Oct 01, 2015 | 45.20 | 45.62 | 44.50 | 45.57 | 220,061 | +0.41(+0.91%) |
Sep 30, 2015 | 44.58 | 45.24 | 44.12 | 45.16 | 534,588 | +1.11(+2.52%) |
Sep 29, 2015 | 44.52 | 45.19 | 43.40 | 44.05 | 561,447 | -0.59(-1.32%) |
Sep 28, 2015 | 46.08 | 46.60 | 43.88 | 44.64 | 425,354 | -1.61(-3.48%) |
Sep 25, 2015 | 47.94 | 48.00 | 45.98 | 46.25 | 336,075 | -1.24(-2.61%) |
Sep 24, 2015 | 47.46 | 47.70 | 46.32 | 47.49 | 363,919 | -0.27(-0.57%) |
Sep 23, 2015 | 47.77 | 48.17 | 47.13 | 47.76 | 214,313 | +0.33(+0.70%) |
Sep 22, 2015 | 46.80 | 47.47 | 46.16 | 47.43 | 323,463 | +0.42(+0.89%) |
Sep 21, 2015 | 48.70 | 48.70 | 46.48 | 47.01 | 383,069 | -1.20(-2.49%) |
Sep 18, 2015 | 48.55 | 49.31 | 47.63 | 48.21 | 1,040,273 | -0.66(-1.35%) |
Sep 17, 2015 | 47.58 | 49.28 | 47.19 | 48.87 | 306,349 | +1.42(+2.99%) |
Sep 16, 2015 | 46.67 | 47.60 | 46.22 | 47.45 | 239,309 | +0.84(+1.80%) |
Sep 15, 2015 | 45.71 | 46.84 | 45.56 | 46.61 | 263,388 | +0.92(+2.01%) |
Sep 14, 2015 | 46.54 | 46.54 | 45.57 | 45.69 | 189,020 | -0.74(-1.59%) |
Sep 11, 2015 | 45.79 | 46.61 | 45.55 | 46.43 | 156,904 | +0.25(+0.54%) |
Sep 10, 2015 | 45.87 | 46.70 | 45.72 | 46.18 | 115,867 | +0.33(+0.72%) |
Sep 09, 2015 | 47.05 | 47.09 | 45.80 | 45.85 | 188,218 | -0.76(-1.63%) |
Sep 08, 2015 | 46.10 | 46.71 | 46.01 | 46.61 | 170,550 | +1.32(+2.91%) |
Sep 04, 2015 | 44.92 | 45.29 | 45.29 | 45.29 | 180,300 | -0.06(-0.13%) |
Sep 03, 2015 | 47.32 | 47.32 | 45.23 | 45.35 | 541,430 | -1.56(-3.33%) |
Sep 02, 2015 | 45.97 | 46.92 | 45.58 | 46.91 | 306,292 | +1.49(+3.28%) |
Sep 01, 2015 | 45.60 | 46.34 | 45.07 | 45.42 | 477,425 | -1.10(-2.36%) |
Aug 31, 2015 | 46.41 | 46.88 | 46.08 | 46.52 | 350,815 | -0.37(-0.79%) |
Aug 28, 2015 | 46.57 | 46.94 | 46.02 | 46.89 | 199,671 | +0.27(+0.58%) |
Aug 27, 2015 | 46.35 | 46.79 | 45.80 | 46.62 | 253,703 | +0.84(+1.83%) |
Aug 26, 2015 | 46.02 | 46.02 | 44.23 | 45.78 | 151,935 | +1.00(+2.23%) |
Aug 25, 2015 | 46.27 | 46.28 | 44.75 | 44.78 | 318,556 | -0.23(-0.51%) |
Aug 24, 2015 | 43.71 | 46.42 | 42.49 | 45.01 | 434,472 | -2.67(-5.60%) |
Aug 21, 2015 | 48.01 | 48.41 | 46.28 | 47.68 | 363,554 | -0.68(-1.41%) |
Aug 20, 2015 | 50.02 | 50.02 | 48.36 | 48.36 | 222,018 | -1.96(-3.90%) |
Aug 19, 2015 | 50.50 | 50.94 | 50.01 | 50.32 | 146,928 | -0.65(-1.28%) |
Aug 18, 2015 | 51.24 | 51.73 | 50.84 | 50.97 | 172,307 | -0.29(-0.57%) |
Aug 17, 2015 | 50.07 | 51.26 | 49.71 | 51.26 | 298,714 | +1.30(+2.60%) |
Aug 14, 2015 | 48.37 | 49.97 | 48.27 | 49.96 | 347,043 | +1.53(+3.16%) |
Aug 13, 2015 | 48.41 | 48.99 | 48.24 | 48.43 | 129,567 | -0.03(-0.06%) |
Aug 12, 2015 | 48.88 | 49.04 | 47.59 | 48.46 | 148,668 | -0.66(-1.34%) |
Aug 11, 2015 | 48.02 | 49.21 | 48.02 | 49.12 | 188,996 | +0.76(+1.57%) |
Aug 10, 2015 | 48.26 | 49.19 | 48.13 | 48.36 | 232,385 | +0.43(+0.90%) |
Aug 07, 2015 | 47.94 | 48.04 | 46.73 | 47.93 | 289,583 | -0.35(-0.72%) |
Aug 06, 2015 | 47.70 | 49.28 | 47.70 | 48.28 | 818,947 | +0.23(+0.48%) |
Aug 05, 2015 | 48.56 | 48.58 | 47.75 | 48.05 | 162,347 | -0.14(-0.29%) |
Aug 04, 2015 | 47.53 | 48.58 | 47.35 | 48.19 | 157,109 | +0.77(+1.62%) |
Aug 03, 2015 | 47.76 | 48.25 | 46.74 | 47.42 | 270,255 | -0.20(-0.42%) |
Jul 31, 2015 | 47.47 | 48.33 | 46.98 | 47.62 | 344,988 | +0.21(+0.44%) |
Jul 30, 2015 | 46.81 | 47.67 | 46.19 | 47.41 | 167,774 | +0.51(+1.09%) |
Jul 29, 2015 | 46.93 | 47.17 | 46.45 | 46.90 | 190,749 | -0.09(-0.19%) |
Jul 28, 2015 | 46.69 | 47.09 | 45.76 | 46.99 | 218,429 | +0.54(+1.16%) |
Jul 27, 2015 | 46.58 | 46.71 | 46.18 | 46.45 | 165,370 | -0.21(-0.45%) |
Jul 24, 2015 | 47.65 | 47.92 | 46.59 | 46.66 | 269,930 | -1.25(-2.61%) |
Jul 23, 2015 | 48.20 | 48.24 | 47.34 | 47.91 | 172,041 | -0.11(-0.23%) |
Jul 22, 2015 | 47.41 | 48.59 | 47.41 | 48.02 | 207,153 | +0.29(+0.61%) |
Jul 21, 2015 | 47.86 | 47.97 | 47.15 | 47.73 | 118,764 | -0.12(-0.25%) |
Jul 20, 2015 | 48.23 | 48.25 | 47.33 | 47.85 | 144,284 | -0.40(-0.83%) |
Jul 17, 2015 | 48.31 | 48.95 | 48.17 | 48.25 | 276,328 | -0.11(-0.23%) |
Jul 16, 2015 | 48.18 | 48.50 | 47.74 | 48.36 | 186,206 | +0.57(+1.19%) |
Jul 15, 2015 | 48.35 | 48.80 | 47.58 | 47.79 | 205,606 | -0.37(-0.77%) |
Jul 14, 2015 | 48.04 | 48.36 | 47.74 | 48.16 | 168,172 | +0.15(+0.31%) |
Jul 13, 2015 | 47.63 | 48.60 | 47.62 | 48.01 | 242,335 | +0.93(+1.98%) |
Jul 10, 2015 | 46.71 | 47.22 | 46.35 | 47.08 | 170,232 | +0.71(+1.53%) |
Jul 09, 2015 | 47.02 | 47.34 | 45.73 | 46.37 | 311,250 | +0.01(+0.02%) |
Jul 08, 2015 | 46.69 | 47.00 | 45.84 | 46.36 | 270,314 | -0.81(-1.72%) |
Jul 07, 2015 | 46.60 | 47.24 | 45.54 | 47.17 | 233,534 | +0.66(+1.42%) |
Jul 06, 2015 | 45.99 | 46.60 | 45.81 | 46.51 | 151,686 | +0.20(+0.43%) |
Jul 02, 2015 | 46.77 | 46.31 | 46.31 | 46.31 | 181,500 | -0.27(-0.58%) |
Jul 01, 2015 | 46.51 | 47.06 | 46.01 | 46.58 | 320,155 | +0.34(+0.74%) |
Jun 30, 2015 | 46.21 | 46.49 | 45.92 | 46.24 | 234,749 | +0.35(+0.76%) |
Jun 29, 2015 | 46.75 | 46.96 | 45.83 | 45.89 | 180,687 | -1.10(-2.34%) |
Jun 26, 2015 | 47.28 | 47.75 | 46.88 | 46.99 | 333,435 | -0.28(-0.59%) |
Jun 25, 2015 | 47.17 | 47.30 | 46.85 | 47.27 | 174,765 | +0.38(+0.81%) |
Jun 24, 2015 | 47.40 | 47.80 | 46.80 | 46.89 | 148,691 | -0.52(-1.10%) |
Jun 23, 2015 | 47.28 | 47.64 | 47.04 | 47.41 | 150,094 | +0.09(+0.19%) |
Jun 22, 2015 | 47.01 | 47.55 | 46.92 | 47.32 | 184,462 | +0.53(+1.13%) |
Jun 19, 2015 | 47.13 | 47.18 | 46.62 | 46.79 | 382,907 | -0.29(-0.62%) |
Jun 18, 2015 | 46.39 | 47.37 | 46.39 | 47.08 | 289,180 | +0.79(+1.71%) |
Jun 17, 2015 | 46.25 | 46.52 | 46.11 | 46.29 | 250,243 | +0.14(+0.30%) |
Jun 16, 2015 | 44.93 | 46.30 | 44.93 | 46.15 | 270,495 | +1.09(+2.42%) |
Jun 15, 2015 | 44.71 | 45.22 | 44.34 | 45.06 | 229,404 | -0.04(-0.09%) |
Jun 12, 2015 | 45.24 | 45.30 | 44.76 | 45.10 | 224,166 | -0.16(-0.35%) |
Jun 11, 2015 | 44.29 | 45.45 | 44.26 | 45.26 | 248,536 | +1.01(+2.28%) |
Jun 10, 2015 | 43.75 | 44.56 | 43.54 | 44.25 | 283,018 | +0.55(+1.26%) |
Jun 09, 2015 | 43.69 | 43.87 | 43.20 | 43.70 | 181,148 | -0.05(-0.11%) |
Jun 08, 2015 | 44.09 | 44.37 | 43.70 | 43.75 | 217,417 | -0.46(-1.04%) |
Jun 05, 2015 | 43.59 | 44.28 | 43.56 | 44.21 | 342,318 | +0.59(+1.35%) |
Jun 04, 2015 | 44.74 | 44.80 | 43.50 | 43.62 | 327,415 | -1.38(-3.07%) |
Jun 03, 2015 | 44.94 | 45.28 | 44.62 | 45.00 | 237,422 | +0.10(+0.22%) |
Jun 02, 2015 | 44.31 | 44.92 | 44.00 | 44.90 | 351,012 | +0.25(+0.56%) |