Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.64 | 65.89 | 65.48 | 65.86 | 1,180,893 | +0.14(+0.21%) |
Apr 28, 2016 | 65.82 | 65.90 | 65.52 | 65.72 | 800,775 | -0.18(-0.27%) |
Apr 27, 2016 | 65.65 | 65.95 | 65.59 | 65.90 | 1,116,855 | +0.27(+0.41%) |
Apr 26, 2016 | 65.55 | 65.78 | 65.46 | 65.63 | 773,812 | +0.04(+0.06%) |
Apr 25, 2016 | 64.99 | 65.60 | 64.99 | 65.59 | 746,128 | +0.51(+0.78%) |
Apr 22, 2016 | 65.14 | 65.38 | 65.06 | 65.08 | 821,042 | +0.01(+0.02%) |
Apr 21, 2016 | 65.34 | 65.45 | 64.99 | 65.07 | 854,373 | -0.14(-0.21%) |
Apr 20, 2016 | 65.78 | 65.81 | 65.18 | 65.21 | 829,530 | -0.62(-0.94%) |
Apr 19, 2016 | 65.59 | 65.85 | 65.46 | 65.83 | 607,529 | +0.22(+0.34%) |
Apr 18, 2016 | 65.40 | 65.66 | 65.36 | 65.61 | 492,173 | +0.23(+0.35%) |
Apr 15, 2016 | 65.38 | 65.49 | 65.27 | 65.38 | 344,813 | +0.09(+0.14%) |
Apr 14, 2016 | 65.18 | 65.60 | 65.15 | 65.29 | 548,457 | +0.07(+0.11%) |
Apr 13, 2016 | 65.35 | 65.35 | 65.06 | 65.22 | 416,343 | -0.11(-0.17%) |
Apr 12, 2016 | 65.24 | 65.44 | 65.14 | 65.33 | 314,124 | +0.00(+0.00%) |
Apr 11, 2016 | 65.35 | 65.39 | 65.10 | 65.33 | 405,488 | -0.05(-0.08%) |
Apr 08, 2016 | 65.20 | 65.43 | 65.20 | 65.38 | 383,836 | +0.14(+0.21%) |
Apr 07, 2016 | 64.89 | 65.31 | 64.89 | 65.24 | 656,564 | +0.35(+0.54%) |
Apr 06, 2016 | 65.19 | 65.37 | 64.71 | 64.89 | 830,333 | -0.34(-0.52%) |
Apr 05, 2016 | 65.40 | 65.48 | 65.15 | 65.23 | 793,691 | -0.18(-0.28%) |
Apr 04, 2016 | 65.48 | 65.58 | 65.32 | 65.41 | 611,300 | -0.10(-0.15%) |
Apr 01, 2016 | 65.14 | 65.56 | 65.06 | 65.51 | 893,600 | +0.37(+0.57%) |
Mar 31, 2016 | 64.93 | 65.16 | 64.86 | 65.14 | 573,370 | +0.22(+0.34%) |
Mar 30, 2016 | 65.14 | 65.17 | 64.90 | 64.92 | 672,837 | -0.28(-0.43%) |
Mar 29, 2016 | 64.89 | 65.20 | 64.87 | 65.20 | 654,029 | +0.38(+0.59%) |
Mar 28, 2016 | 64.83 | 65.00 | 64.68 | 64.82 | 322,029 | +0.02(+0.03%) |
Mar 24, 2016 | 64.80 | 64.80 | 64.80 | 0 | +0.27(+0.42%) | |
Mar 23, 2016 | 64.45 | 64.65 | 64.30 | 64.53 | 455,844 | +0.19(+0.30%) |
Mar 22, 2016 | 64.39 | 64.60 | 64.34 | 64.34 | 328,080 | +0.01(+0.02%) |
Mar 21, 2016 | 64.50 | 64.69 | 64.32 | 64.33 | 423,556 | -0.17(-0.26%) |
Mar 18, 2016 | 65.02 | 65.05 | 64.42 | 64.50 | 2,182,337 | -0.47(-0.72%) |
Mar 17, 2016 | 64.86 | 65.08 | 64.75 | 64.97 | 777,514 | +0.10(+0.15%) |
Mar 16, 2016 | 64.37 | 64.91 | 64.20 | 64.87 | 1,012,456 | +0.33(+0.51%) |
Mar 15, 2016 | 64.35 | 64.68 | 63.94 | 64.54 | 747,050 | +0.13(+0.20%) |
Mar 14, 2016 | 64.60 | 64.74 | 64.40 | 64.41 | 592,533 | -0.29(-0.45%) |
Mar 11, 2016 | 64.69 | 64.75 | 64.49 | 64.70 | 794,881 | +0.05(+0.08%) |
Mar 10, 2016 | 64.78 | 64.80 | 64.58 | 64.65 | 853,557 | -0.10(-0.15%) |
Mar 09, 2016 | 64.79 | 64.79 | 64.46 | 64.75 | 827,803 | +0.07(+0.11%) |
Mar 08, 2016 | 64.65 | 64.90 | 64.52 | 64.68 | 614,088 | -0.20(-0.31%) |
Mar 07, 2016 | 64.62 | 64.90 | 64.53 | 64.88 | 690,089 | +0.08(+0.12%) |
Mar 04, 2016 | 64.52 | 64.97 | 64.43 | 64.80 | 872,008 | +0.16(+0.25%) |
Mar 03, 2016 | 64.80 | 64.80 | 64.40 | 64.64 | 583,550 | -0.16(-0.25%) |
Mar 02, 2016 | 64.56 | 64.94 | 64.30 | 64.80 | 693,278 | +0.26(+0.40%) |
Mar 01, 2016 | 64.70 | 64.82 | 64.33 | 64.54 | 823,692 | -0.11(-0.17%) |
Feb 29, 2016 | 64.85 | 64.91 | 64.58 | 64.65 | 675,295 | -0.16(-0.25%) |
Feb 26, 2016 | 65.01 | 65.10 | 64.80 | 64.81 | 661,589 | -0.33(-0.51%) |
Feb 25, 2016 | 64.85 | 65.16 | 64.73 | 65.14 | 697,402 | +0.27(+0.42%) |
Feb 24, 2016 | 64.40 | 64.92 | 64.40 | 64.87 | 755,231 | +0.26(+0.40%) |
Feb 23, 2016 | 64.69 | 64.82 | 64.60 | 64.61 | 601,227 | -0.14(-0.22%) |
Feb 22, 2016 | 64.79 | 64.88 | 64.56 | 64.75 | 733,022 | +0.00(+0.00%) |
Feb 19, 2016 | 64.45 | 64.86 | 64.26 | 64.75 | 574,742 | +0.44(+0.68%) |
Feb 18, 2016 | 64.38 | 64.71 | 63.80 | 64.31 | 1,280,585 | -0.20(-0.31%) |
Feb 17, 2016 | 64.32 | 64.51 | 64.02 | 64.51 | 638,023 | -0.10(-0.15%) |
Feb 16, 2016 | 64.83 | 64.90 | 64.24 | 64.61 | 675,262 | -0.02(-0.03%) |
Feb 12, 2016 | 64.63 | 64.63 | 64.63 | 0 | -0.05(-0.08%) | |
Feb 11, 2016 | 64.51 | 64.88 | 64.51 | 64.68 | 679,815 | -0.09(-0.14%) |
Feb 10, 2016 | 64.65 | 64.86 | 64.45 | 64.77 | 754,246 | +0.11(+0.17%) |
Feb 09, 2016 | 64.41 | 64.99 | 64.41 | 64.66 | 1,629,053 | +0.12(+0.19%) |
Feb 08, 2016 | 64.51 | 64.69 | 64.30 | 64.54 | 1,144,625 | +0.03(+0.05%) |
Feb 05, 2016 | 64.56 | 64.86 | 64.42 | 64.51 | 637,776 | -0.14(-0.22%) |
Feb 04, 2016 | 64.41 | 64.93 | 64.31 | 64.65 | 902,569 | +0.20(+0.31%) |
Feb 03, 2016 | 64.62 | 64.86 | 64.23 | 64.45 | 953,591 | -0.20(-0.31%) |
Feb 02, 2016 | 64.22 | 64.75 | 64.22 | 64.65 | 1,066,354 | +0.21(+0.33%) |
Feb 01, 2016 | 63.80 | 64.59 | 63.74 | 64.44 | 926,500 | +0.88(+1.38%) |
Jan 29, 2016 | 64.68 | 64.68 | 63.53 | 63.56 | 1,365,647 | -0.84(-1.30%) |
Jan 28, 2016 | 63.71 | 64.86 | 63.52 | 64.40 | 717,305 | +0.77(+1.21%) |
Jan 27, 2016 | 63.57 | 63.69 | 63.30 | 63.63 | 623,278 | +0.14(+0.22%) |
Jan 26, 2016 | 63.60 | 63.93 | 63.45 | 63.49 | 640,836 | +0.05(+0.08%) |
Jan 25, 2016 | 63.82 | 63.82 | 63.43 | 63.44 | 844,525 | -0.39(-0.61%) |
Jan 22, 2016 | 63.55 | 63.92 | 63.41 | 63.83 | 656,360 | +0.31(+0.49%) |
Jan 21, 2016 | 63.65 | 63.90 | 63.39 | 63.52 | 530,219 | -0.10(-0.16%) |
Jan 20, 2016 | 63.92 | 63.98 | 63.24 | 63.62 | 1,064,152 | -0.33(-0.52%) |
Jan 19, 2016 | 63.61 | 64.09 | 63.61 | 63.95 | 926,408 | +0.37(+0.58%) |
Jan 15, 2016 | 63.58 | 63.58 | 63.58 | 0 | +0.02(+0.03%) | |
Jan 14, 2016 | 63.43 | 63.75 | 63.29 | 63.56 | 832,591 | +0.18(+0.28%) |
Jan 13, 2016 | 63.71 | 63.71 | 63.30 | 63.38 | 740,400 | -0.19(-0.30%) |
Jan 12, 2016 | 63.80 | 63.90 | 63.37 | 63.57 | 784,340 | -0.17(-0.27%) |
Jan 11, 2016 | 63.17 | 63.86 | 63.17 | 63.74 | 431,855 | +0.57(+0.90%) |
Jan 08, 2016 | 63.45 | 63.66 | 63.07 | 63.17 | 721,658 | -0.26(-0.41%) |
Jan 07, 2016 | 63.73 | 63.83 | 63.19 | 63.43 | 562,013 | -0.42(-0.66%) |
Jan 06, 2016 | 63.82 | 63.98 | 63.69 | 63.85 | 487,401 | -0.15(-0.23%) |
Jan 05, 2016 | 63.75 | 64.08 | 63.57 | 64.00 | 835,078 | +0.24(+0.38%) |
Jan 04, 2016 | 63.60 | 63.91 | 63.34 | 63.76 | 750,606 | -0.05(-0.08%) |
Dec 31, 2015 | 63.81 | 63.81 | 63.81 | 0 | -0.01(-0.02%) | |
Dec 30, 2015 | 63.65 | 63.99 | 63.51 | 63.82 | 614,227 | +0.10(+0.16%) |
Dec 29, 2015 | 63.55 | 63.82 | 63.44 | 63.72 | 635,269 | +0.22(+0.35%) |
Dec 28, 2015 | 63.15 | 63.57 | 63.10 | 63.50 | 323,417 | +0.24(+0.38%) |
Dec 24, 2015 | 63.26 | 63.26 | 63.26 | 0 | +0.07(+0.11%) | |
Dec 23, 2015 | 62.91 | 63.49 | 62.91 | 63.19 | 648,217 | +0.39(+0.62%) |
Dec 22, 2015 | 62.97 | 63.17 | 62.65 | 62.80 | 655,550 | -0.10(-0.16%) |
Dec 21, 2015 | 62.99 | 63.00 | 62.62 | 62.90 | 598,443 | +0.02(+0.03%) |
Dec 18, 2015 | 63.07 | 63.18 | 62.68 | 62.88 | 1,069,907 | -0.22(-0.35%) |
Dec 17, 2015 | 63.23 | 63.29 | 62.72 | 63.10 | 721,454 | -0.15(-0.24%) |
Dec 16, 2015 | 63.07 | 63.41 | 63.06 | 63.25 | 858,171 | +0.14(+0.22%) |
Dec 15, 2015 | 63.09 | 63.19 | 62.87 | 63.11 | 859,854 | +0.11(+0.17%) |
Dec 14, 2015 | 62.74 | 63.07 | 62.73 | 63.00 | 879,150 | +0.27(+0.43%) |
Dec 11, 2015 | 62.51 | 62.93 | 62.51 | 62.73 | 697,861 | -0.01(-0.02%) |
Dec 10, 2015 | 62.75 | 62.88 | 62.54 | 62.74 | 539,537 | -0.08(-0.13%) |
Dec 09, 2015 | 63.00 | 63.08 | 62.66 | 62.82 | 660,779 | -0.21(-0.33%) |
Dec 08, 2015 | 62.75 | 63.10 | 62.73 | 63.03 | 1,177,123 | +0.25(+0.40%) |
Dec 07, 2015 | 62.88 | 62.92 | 62.72 | 62.78 | 717,282 | -0.11(-0.17%) |
Dec 04, 2015 | 62.35 | 62.89 | 62.35 | 62.89 | 759,381 | +0.54(+0.87%) |
Dec 03, 2015 | 62.45 | 62.50 | 62.16 | 62.35 | 658,136 | -0.13(-0.21%) |
Dec 02, 2015 | 62.67 | 62.76 | 62.44 | 62.48 | 534,154 | -0.29(-0.46%) |
Dec 01, 2015 | 62.68 | 62.91 | 62.32 | 62.77 | 1,444,673 | +0.20(+0.32%) |
Nov 30, 2015 | 62.68 | 62.82 | 62.47 | 62.57 | 4,482,622 | -0.03(-0.05%) |
Nov 27, 2015 | 62.51 | 62.74 | 62.43 | 62.60 | 321,772 | +0.11(+0.18%) |
Nov 25, 2015 | 62.49 | 62.49 | 62.49 | 0 | -0.24(-0.38%) | |
Nov 24, 2015 | 62.97 | 63.01 | 62.45 | 62.73 | 1,075,530 | +0.11(+0.18%) |
Nov 23, 2015 | 62.76 | 62.62 | 1,274,925 | +0.37(+0.59%) | ||
Nov 20, 2015 | 62.16 | 62.27 | 62.03 | 62.25 | 581,338 | +0.21(+0.34%) |
Nov 19, 2015 | 62.25 | 62.47 | 62.03 | 62.04 | 803,813 | -0.16(-0.26%) |
Nov 18, 2015 | 62.14 | 62.34 | 62.04 | 62.20 | 619,746 | +0.08(+0.13%) |
Nov 17, 2015 | 62.28 | 62.41 | 62.00 | 62.12 | 684,149 | -0.16(-0.26%) |
Nov 16, 2015 | 62.06 | 62.29 | 61.94 | 62.28 | 540,003 | +0.20(+0.32%) |
Nov 13, 2015 | 61.75 | 62.27 | 61.75 | 62.08 | 748,688 | +0.34(+0.55%) |
Nov 12, 2015 | 62.10 | 62.25 | 61.68 | 61.74 | 674,035 | -0.47(-0.76%) |
Nov 11, 2015 | 62.10 | 62.29 | 62.06 | 62.21 | 529,213 | -0.01(-0.02%) |
Nov 10, 2015 | 62.00 | 62.30 | 61.92 | 62.22 | 763,442 | -0.06(-0.10%) |
Nov 09, 2015 | 62.10 | 62.45 | 62.05 | 62.28 | 716,327 | +0.07(+0.11%) |
Nov 06, 2015 | 62.34 | 62.62 | 62.15 | 62.21 | 592,055 | -0.43(-0.69%) |
Nov 05, 2015 | 62.79 | 62.79 | 62.06 | 62.64 | 649,750 | -0.09(-0.14%) |
Nov 04, 2015 | 62.61 | 62.85 | 62.61 | 62.73 | 320,437 | -0.02(-0.03%) |
Nov 03, 2015 | 62.58 | 62.77 | 62.45 | 62.75 | 480,363 | +0.01(+0.02%) |
Nov 02, 2015 | 62.43 | 62.78 | 62.28 | 62.74 | 390,570 | +0.24(+0.38%) |
Oct 30, 2015 | 62.22 | 62.73 | 62.21 | 62.50 | 658,844 | +0.31(+0.50%) |
Oct 29, 2015 | 61.84 | 62.22 | 61.70 | 62.19 | 437,992 | +0.19(+0.31%) |
Oct 28, 2015 | 62.05 | 62.23 | 61.68 | 62.00 | 628,324 | -0.05(-0.08%) |
Oct 27, 2015 | 62.11 | 62.23 | 61.91 | 62.05 | 482,106 | -0.11(-0.18%) |
Oct 26, 2015 | 62.05 | 62.31 | 61.88 | 62.16 | 459,948 | +0.14(+0.23%) |
Oct 23, 2015 | 62.00 | 62.13 | 61.80 | 62.02 | 637,821 | -0.01(-0.02%) |
Oct 22, 2015 | 62.09 | 62.16 | 61.90 | 62.03 | 536,372 | +0.07(+0.11%) |
Oct 21, 2015 | 62.13 | 62.19 | 61.90 | 61.96 | 351,884 | -0.05(-0.08%) |
Oct 20, 2015 | 62.10 | 62.18 | 61.94 | 62.01 | 512,410 | -0.08(-0.13%) |
Oct 19, 2015 | 61.86 | 62.25 | 61.77 | 62.09 | 469,839 | +0.20(+0.32%) |
Oct 16, 2015 | 62.12 | 62.14 | 61.82 | 61.89 | 535,968 | -0.10(-0.16%) |
Oct 15, 2015 | 61.75 | 62.02 | 61.71 | 61.99 | 354,625 | +0.33(+0.54%) |
Oct 14, 2015 | 61.84 | 62.02 | 61.66 | 61.66 | 512,174 | -0.09(-0.15%) |
Oct 13, 2015 | 61.96 | 62.17 | 61.72 | 61.75 | 401,948 | -0.27(-0.44%) |
Oct 12, 2015 | 61.67 | 62.20 | 61.67 | 62.02 | 484,075 | +0.36(+0.58%) |
Oct 09, 2015 | 61.63 | 61.97 | 61.56 | 61.66 | 518,525 | +0.10(+0.16%) |
Oct 08, 2015 | 61.31 | 61.80 | 61.31 | 61.56 | 523,339 | +0.06(+0.10%) |
Oct 07, 2015 | 61.28 | 61.68 | 61.03 | 61.50 | 838,618 | +0.26(+0.42%) |
Oct 06, 2015 | 61.43 | 61.53 | 61.06 | 61.24 | 813,935 | -0.18(-0.29%) |
Oct 05, 2015 | 61.56 | 61.77 | 60.95 | 61.42 | 945,890 | +0.10(+0.16%) |
Oct 02, 2015 | 61.00 | 61.33 | 60.71 | 61.32 | 767,774 | +0.51(+0.84%) |
Oct 01, 2015 | 60.86 | 61.00 | 60.55 | 60.81 | 862,768 | -0.23(-0.38%) |
Sep 30, 2015 | 60.70 | 61.05 | 60.42 | 61.04 | 963,730 | +0.51(+0.84%) |
Sep 29, 2015 | 60.70 | 60.82 | 60.44 | 60.53 | 982,479 | -0.06(-0.10%) |
Sep 28, 2015 | 60.88 | 61.06 | 60.58 | 60.59 | 991,076 | -0.29(-0.48%) |
Sep 25, 2015 | 61.61 | 61.88 | 60.78 | 60.88 | 845,919 | -0.68(-1.10%) |
Sep 24, 2015 | 61.40 | 61.63 | 61.00 | 61.56 | 654,527 | +0.10(+0.16%) |
Sep 23, 2015 | 61.30 | 61.75 | 61.15 | 61.46 | 722,987 | +0.10(+0.16%) |
Sep 22, 2015 | 61.07 | 61.42 | 61.05 | 61.36 | 989,036 | -0.07(-0.11%) |
Sep 21, 2015 | 60.65 | 61.45 | 60.65 | 61.43 | 841,793 | +0.88(+1.45%) |
Sep 18, 2015 | 60.78 | 61.01 | 60.50 | 60.55 | 1,809,473 | -0.36(-0.59%) |
Sep 17, 2015 | 60.85 | 61.06 | 60.61 | 60.91 | 1,716,144 | +0.00(+0.00%) |
Sep 16, 2015 | 60.87 | 61.01 | 60.70 | 60.91 | 950,169 | +0.07(+0.12%) |
Sep 15, 2015 | 60.70 | 60.93 | 60.50 | 60.84 | 958,748 | +0.11(+0.18%) |
Sep 14, 2015 | 60.90 | 61.00 | 60.69 | 60.73 | 686,669 | -0.27(-0.44%) |
Sep 11, 2015 | 60.52 | 61.03 | 60.49 | 61.00 | 616,215 | +0.45(+0.74%) |
Sep 10, 2015 | 60.42 | 60.88 | 60.42 | 60.55 | 1,088,848 | -0.05(-0.08%) |
Sep 09, 2015 | 60.70 | 61.05 | 60.51 | 60.60 | 1,268,542 | +0.00(+0.00%) |
Sep 08, 2015 | 60.57 | 61.11 | 60.56 | 60.60 | 1,313,308 | +0.25(+0.41%) |
Sep 04, 2015 | 60.35 | 60.35 | 60.35 | 0 | -0.11(-0.18%) | |
Sep 03, 2015 | 60.39 | 60.70 | 60.20 | 60.46 | 2,126,613 | +0.07(+0.12%) |
Sep 02, 2015 | 60.30 | 60.91 | 60.28 | 60.39 | 1,423,652 | +0.13(+0.22%) |
Sep 01, 2015 | 60.71 | 60.84 | 60.14 | 60.26 | 1,970,303 | -0.73(-1.20%) |
Aug 31, 2015 | 60.15 | 61.20 | 59.98 | 60.99 | 2,032,522 | +0.43(+0.71%) |
Aug 28, 2015 | 60.37 | 60.60 | 59.81 | 60.56 | 1,851,872 | -0.08(-0.13%) |
Aug 27, 2015 | 60.66 | 61.15 | 60.26 | 60.64 | 2,437,050 | -0.15(-0.25%) |
Aug 26, 2015 | 61.29 | 61.43 | 59.79 | 60.79 | 3,419,994 | -0.05(-0.08%) |
Aug 25, 2015 | 62.05 | 63.37 | 60.80 | 60.84 | 4,547,996 | -0.57(-0.93%) |
Aug 24, 2015 | 60.58 | 63.37 | 57.60 | 61.41 | 9,487,874 | +13.55(+28.31%) |
Aug 21, 2015 | 48.23 | 48.53 | 47.85 | 47.86 | 767,538 | -0.69(-1.42%) |
Aug 20, 2015 | 48.91 | 49.27 | 48.52 | 48.55 | 727,888 | -0.62(-1.26%) |
Aug 19, 2015 | 49.08 | 49.40 | 48.66 | 49.17 | 751,984 | -0.07(-0.14%) |
Aug 18, 2015 | 49.69 | 49.92 | 49.19 | 49.24 | 470,725 | -0.58(-1.16%) |
Aug 17, 2015 | 49.47 | 50.02 | 49.16 | 49.82 | 461,399 | +0.33(+0.67%) |
Aug 14, 2015 | 48.97 | 49.50 | 48.84 | 49.49 | 500,323 | +0.42(+0.86%) |
Aug 13, 2015 | 49.05 | 49.42 | 48.61 | 49.07 | 549,232 | -0.19(-0.39%) |
Aug 12, 2015 | 48.19 | 49.30 | 48.17 | 49.26 | 595,922 | +0.55(+1.13%) |
Aug 11, 2015 | 48.63 | 49.01 | 48.26 | 48.71 | 627,781 | +0.07(+0.14%) |
Aug 10, 2015 | 48.75 | 49.17 | 48.44 | 48.64 | 571,249 | -0.06(-0.12%) |
Aug 07, 2015 | 47.97 | 48.71 | 47.66 | 48.70 | 518,688 | +0.69(+1.44%) |
Aug 06, 2015 | 48.05 | 48.23 | 47.22 | 48.01 | 624,008 | -0.02(-0.04%) |
Aug 05, 2015 | 48.00 | 48.35 | 47.96 | 48.03 | 558,853 | +0.27(+0.57%) |
Aug 04, 2015 | 48.20 | 48.42 | 47.69 | 47.76 | 571,962 | -0.51(-1.06%) |
Aug 03, 2015 | 48.21 | 48.50 | 47.96 | 48.27 | 588,823 | +0.19(+0.40%) |
Jul 31, 2015 | 48.10 | 48.49 | 47.93 | 48.08 | 863,407 | +0.45(+0.94%) |
Jul 30, 2015 | 47.44 | 48.18 | 47.15 | 47.63 | 545,019 | +0.00(+0.00%) |
Jul 29, 2015 | 47.62 | 48.00 | 47.23 | 47.63 | 829,335 | -0.36(-0.75%) |
Jul 28, 2015 | 47.65 | 48.03 | 47.28 | 47.99 | 555,812 | +0.36(+0.76%) |
Jul 27, 2015 | 47.26 | 47.86 | 47.26 | 47.63 | 580,573 | +0.35(+0.74%) |
Jul 24, 2015 | 47.01 | 47.45 | 46.85 | 47.28 | 466,364 | +0.22(+0.47%) |
Jul 23, 2015 | 47.95 | 47.95 | 46.90 | 47.06 | 673,345 | -1.05(-2.18%) |
Jul 22, 2015 | 47.58 | 48.31 | 47.44 | 48.11 | 583,070 | +0.51(+1.07%) |
Jul 21, 2015 | 47.67 | 47.87 | 47.38 | 47.60 | 477,161 | -0.24(-0.50%) |
Jul 20, 2015 | 48.13 | 48.15 | 47.64 | 47.84 | 461,975 | -0.38(-0.79%) |
Jul 17, 2015 | 48.78 | 48.84 | 48.19 | 48.22 | 428,677 | -0.74(-1.51%) |
Jul 16, 2015 | 48.39 | 49.05 | 48.28 | 48.96 | 407,929 | +0.60(+1.24%) |
Jul 15, 2015 | 48.18 | 48.45 | 47.90 | 48.36 | 344,335 | +0.15(+0.31%) |
Jul 14, 2015 | 48.05 | 48.35 | 47.87 | 48.21 | 374,748 | +0.14(+0.29%) |
Jul 13, 2015 | 47.99 | 48.25 | 47.72 | 48.07 | 407,399 | +0.41(+0.86%) |
Jul 10, 2015 | 47.47 | 48.19 | 47.47 | 47.66 | 653,991 | +0.23(+0.48%) |
Jul 09, 2015 | 48.41 | 48.72 | 47.42 | 47.43 | 680,752 | -0.87(-1.80%) |
Jul 08, 2015 | 48.55 | 48.79 | 48.26 | 48.30 | 880,916 | -0.45(-0.92%) |
Jul 07, 2015 | 47.42 | 48.93 | 47.42 | 48.75 | 885,969 | +1.40(+2.96%) |
Jul 06, 2015 | 47.23 | 47.67 | 47.03 | 47.35 | 657,355 | -0.02(-0.04%) |
Jul 02, 2015 | 47.37 | 47.37 | 47.37 | 0 | +0.70(+1.50%) | |
Jul 01, 2015 | 46.58 | 46.83 | 46.36 | 46.67 | 618,035 | +0.11(+0.24%) |
Jun 30, 2015 | 47.12 | 47.18 | 46.45 | 46.56 | 546,674 | -0.40(-0.85%) |
Jun 29, 2015 | 47.39 | 47.75 | 46.93 | 46.96 | 619,832 | -0.51(-1.07%) |
Jun 26, 2015 | 46.85 | 47.51 | 46.57 | 47.47 | 1,044,302 | +0.59(+1.26%) |
Jun 25, 2015 | 47.15 | 47.15 | 46.87 | 46.88 | 429,260 | -0.25(-0.53%) |
Jun 24, 2015 | 47.65 | 47.91 | 47.11 | 47.13 | 562,951 | -0.57(-1.19%) |
Jun 23, 2015 | 48.18 | 48.18 | 47.56 | 47.70 | 592,574 | -0.50(-1.04%) |
Jun 22, 2015 | 48.32 | 48.34 | 47.75 | 48.20 | 606,133 | +0.01(+0.02%) |
Jun 19, 2015 | 48.64 | 48.90 | 48.18 | 48.19 | 897,789 | -0.42(-0.86%) |
Jun 18, 2015 | 48.37 | 48.90 | 48.17 | 48.61 | 580,169 | +0.40(+0.83%) |
Jun 17, 2015 | 47.84 | 48.36 | 47.76 | 48.21 | 660,806 | +0.53(+1.11%) |
Jun 16, 2015 | 47.40 | 47.77 | 47.16 | 47.68 | 476,062 | +0.25(+0.53%) |
Jun 15, 2015 | 47.67 | 47.94 | 47.36 | 47.43 | 587,833 | -0.41(-0.86%) |
Jun 12, 2015 | 47.89 | 48.21 | 47.77 | 47.84 | 609,200 | -0.14(-0.29%) |
Jun 11, 2015 | 47.91 | 48.14 | 47.76 | 47.98 | 420,271 | +0.39(+0.82%) |
Jun 10, 2015 | 47.72 | 48.02 | 47.52 | 47.59 | 497,876 | +0.15(+0.32%) |
Jun 09, 2015 | 47.51 | 47.63 | 47.40 | 47.44 | 414,335 | -0.01(-0.02%) |
Jun 08, 2015 | 47.55 | 47.77 | 47.45 | 47.45 | 537,179 | -0.10(-0.21%) |
Jun 05, 2015 | 48.03 | 48.10 | 47.47 | 47.55 | 676,779 | -0.87(-1.80%) |
Jun 04, 2015 | 48.57 | 48.84 | 48.34 | 48.42 | 474,192 | -0.22(-0.45%) |
Jun 03, 2015 | 49.25 | 49.37 | 48.46 | 48.64 | 597,965 | -0.61(-1.24%) |
Jun 02, 2015 | 49.94 | 50.09 | 48.95 | 49.25 | 671,037 | -1.11(-2.20%) |
Jun 01, 2015 | 50.41 | 50.78 | 50.26 | 50.36 | 539,946 | -0.01(-0.02%) |
May 29, 2015 | 50.26 | 50.61 | 49.88 | 50.37 | 610,268 | +0.05(+0.10%) |
May 28, 2015 | 49.48 | 50.38 | 49.38 | 50.32 | 602,395 | +0.72(+1.45%) |
May 27, 2015 | 49.62 | 49.81 | 49.29 | 49.60 | 768,521 | +0.04(+0.08%) |
May 26, 2015 | 49.88 | 49.89 | 49.38 | 49.56 | 935,600 | -0.42(-0.84%) |
May 22, 2015 | 49.98 | 49.98 | 49.98 | 0 | -0.12(-0.24%) | |
May 21, 2015 | 50.28 | 50.59 | 49.88 | 50.10 | 613,993 | -0.23(-0.46%) |
May 20, 2015 | 50.36 | 50.74 | 50.29 | 50.33 | 577,763 | -0.05(-0.10%) |
May 19, 2015 | 50.28 | 50.69 | 50.28 | 50.38 | 529,222 | -0.10(-0.20%) |
May 18, 2015 | 50.18 | 50.80 | 50.08 | 50.48 | 1,080,196 | +0.20(+0.40%) |
May 15, 2015 | 49.87 | 50.44 | 49.83 | 50.28 | 2,624,921 | +0.48(+0.96%) |
May 14, 2015 | 48.98 | 49.81 | 48.88 | 49.80 | 1,006,507 | +1.10(+2.26%) |
May 13, 2015 | 48.74 | 49.20 | 48.52 | 48.70 | 1,507,963 | -0.33(-0.67%) |
May 12, 2015 | 49.41 | 49.41 | 48.59 | 49.03 | 1,171,976 | -0.51(-1.03%) |
May 11, 2015 | 49.34 | 50.16 | 49.34 | 49.54 | 756,009 | +0.02(+0.04%) |
May 08, 2015 | 49.69 | 49.97 | 49.27 | 49.52 | 669,028 | +0.28(+0.57%) |
May 07, 2015 | 49.01 | 49.60 | 48.89 | 49.24 | 589,086 | +0.39(+0.80%) |
May 06, 2015 | 48.92 | 49.12 | 48.32 | 48.85 | 925,617 | +0.22(+0.45%) |
May 05, 2015 | 50.50 | 50.60 | 48.61 | 48.63 | 1,519,690 | -1.95(-3.86%) |
May 04, 2015 | 50.57 | 51.13 | 50.56 | 50.58 | 753,956 | +0.02(+0.04%) |