Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.10 | 53.79 | 52.77 | 53.11 | 244,915 | -0.02(-0.04%) |
May 30, 2016 | 53.17 | 53.46 | 53.07 | 53.13 | 46,467 | +0.03(+0.06%) |
May 27, 2016 | 52.11 | 53.34 | 52.01 | 53.10 | 184,424 | +0.96(+1.84%) |
May 26, 2016 | 51.96 | 52.61 | 51.96 | 52.14 | 99,718 | +0.18(+0.35%) |
May 25, 2016 | 51.23 | 52.53 | 51.19 | 51.96 | 232,265 | +0.82(+1.60%) |
May 24, 2016 | 51.30 | 51.54 | 50.88 | 51.14 | 222,710 | -0.12(-0.23%) |
May 20, 2016 | 51.26 | 51.26 | 51.26 | 0 | -0.04(-0.08%) | |
May 19, 2016 | 52.00 | 52.00 | 51.10 | 51.30 | 138,268 | -0.75(-1.44%) |
May 18, 2016 | 51.85 | 52.30 | 51.49 | 52.05 | 341,481 | +0.01(+0.02%) |
May 17, 2016 | 51.18 | 52.11 | 51.15 | 52.04 | 200,365 | +0.47(+0.91%) |
May 16, 2016 | 51.82 | 51.91 | 50.86 | 51.57 | 559,867 | -0.34(-0.65%) |
May 13, 2016 | 52.20 | 52.34 | 47.96 | 51.91 | 1,482,717 | -2.07(-3.83%) |
May 12, 2016 | 54.18 | 54.40 | 52.92 | 53.98 | 235,411 | +0.03(+0.06%) |
May 11, 2016 | 54.49 | 54.87 | 53.82 | 53.95 | 154,515 | -0.02(-0.04%) |
May 10, 2016 | 53.65 | 54.48 | 53.65 | 53.97 | 214,678 | +1.06(+2.00%) |
May 09, 2016 | 52.12 | 52.99 | 52.00 | 52.91 | 183,607 | +0.82(+1.57%) |
May 06, 2016 | 52.00 | 52.64 | 51.78 | 52.09 | 112,454 | -0.06(-0.12%) |
May 05, 2016 | 52.25 | 52.29 | 51.77 | 52.15 | 239,336 | +0.09(+0.17%) |
May 04, 2016 | 52.41 | 52.75 | 51.58 | 52.06 | 108,817 | -0.44(-0.84%) |
May 03, 2016 | 52.83 | 52.89 | 52.03 | 52.50 | 138,811 | -0.55(-1.04%) |
May 02, 2016 | 53.81 | 53.85 | 52.83 | 53.05 | 72,140 | -0.65(-1.21%) |
Apr 29, 2016 | 53.92 | 54.29 | 53.40 | 53.70 | 63,884 | -0.23(-0.43%) |
Apr 28, 2016 | 53.77 | 54.44 | 53.77 | 53.93 | 145,554 | +0.05(+0.09%) |
Apr 27, 2016 | 53.61 | 54.05 | 53.40 | 53.88 | 127,750 | +0.08(+0.15%) |
Apr 26, 2016 | 53.95 | 54.07 | 53.60 | 53.80 | 106,562 | -0.15(-0.28%) |
Apr 25, 2016 | 53.96 | 54.33 | 53.83 | 53.95 | 62,029 | -0.25(-0.46%) |
Apr 22, 2016 | 54.55 | 54.78 | 54.07 | 54.20 | 40,000 | -0.10(-0.18%) |
Apr 21, 2016 | 56.35 | 56.35 | 53.93 | 54.30 | 267,114 | -1.81(-3.23%) |
Apr 20, 2016 | 56.87 | 56.96 | 56.00 | 56.11 | 332,918 | +0.04(+0.07%) |
Apr 19, 2016 | 54.85 | 56.07 | 54.78 | 56.07 | 180,426 | +1.26(+2.30%) |
Apr 18, 2016 | 54.70 | 55.80 | 54.04 | 54.81 | 80,355 | +0.65(+1.20%) |
Apr 15, 2016 | 54.01 | 54.54 | 53.79 | 54.16 | 124,663 | -0.04(-0.07%) |
Apr 14, 2016 | 55.16 | 55.16 | 54.19 | 54.20 | 186,369 | -0.50(-0.91%) |
Apr 13, 2016 | 54.78 | 55.21 | 54.41 | 54.70 | 272,251 | +0.83(+1.54%) |
Apr 12, 2016 | 53.22 | 54.02 | 52.85 | 53.87 | 197,891 | +0.79(+1.49%) |
Apr 11, 2016 | 52.56 | 53.37 | 52.56 | 53.08 | 157,535 | +0.58(+1.10%) |
Apr 08, 2016 | 52.61 | 53.30 | 51.93 | 52.50 | 205,879 | +0.04(+0.08%) |
Apr 07, 2016 | 52.65 | 53.16 | 52.26 | 52.46 | 148,526 | -0.19(-0.36%) |
Apr 06, 2016 | 52.02 | 52.87 | 51.82 | 52.65 | 246,501 | +0.81(+1.56%) |
Apr 05, 2016 | 51.50 | 52.28 | 51.45 | 51.84 | 92,359 | +0.15(+0.29%) |
Apr 04, 2016 | 51.51 | 52.41 | 51.29 | 51.69 | 130,825 | -0.04(-0.08%) |
Apr 01, 2016 | 52.10 | 52.95 | 51.50 | 51.73 | 235,639 | -0.06(-0.12%) |
Mar 31, 2016 | 51.19 | 52.37 | 51.19 | 51.79 | 104,318 | +0.53(+1.03%) |
Mar 30, 2016 | 50.82 | 51.59 | 50.30 | 51.26 | 127,706 | +0.66(+1.30%) |
Mar 29, 2016 | 50.73 | 50.91 | 50.46 | 50.60 | 167,597 | -0.17(-0.33%) |
Mar 28, 2016 | 50.13 | 51.07 | 49.75 | 50.77 | 150,606 | +0.77(+1.54%) |
Mar 24, 2016 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 51.84 | 51.86 | 49.88 | 50.00 | 204,460 | -1.78(-3.44%) |
Mar 22, 2016 | 52.93 | 53.08 | 51.66 | 51.78 | 153,407 | -1.37(-2.58%) |
Mar 21, 2016 | 53.31 | 53.49 | 52.35 | 53.15 | 115,653 | +0.77(+1.47%) |
Mar 18, 2016 | 53.70 | 53.73 | 52.00 | 52.38 | 425,217 | -1.32(-2.46%) |
Mar 17, 2016 | 51.91 | 53.93 | 51.74 | 53.70 | 320,209 | +1.98(+3.83%) |
Mar 16, 2016 | 51.85 | 52.42 | 51.49 | 51.72 | 256,654 | -0.01(-0.02%) |
Mar 15, 2016 | 52.89 | 52.89 | 51.47 | 51.73 | 312,448 | -2.12(-3.94%) |
Mar 14, 2016 | 53.36 | 53.89 | 52.76 | 53.85 | 150,022 | +0.65(+1.22%) |
Mar 11, 2016 | 53.42 | 53.58 | 52.67 | 53.20 | 138,132 | +0.15(+0.28%) |
Mar 10, 2016 | 53.28 | 53.93 | 52.37 | 53.05 | 161,614 | -0.19(-0.36%) |
Mar 09, 2016 | 52.69 | 53.74 | 52.25 | 53.24 | 221,261 | +0.79(+1.51%) |
Mar 08, 2016 | 53.17 | 53.38 | 52.20 | 52.45 | 264,972 | -0.72(-1.35%) |
Mar 07, 2016 | 52.13 | 53.36 | 51.82 | 53.17 | 347,210 | +1.18(+2.27%) |
Mar 04, 2016 | 53.00 | 53.29 | 51.87 | 51.99 | 436,933 | -1.17(-2.20%) |
Mar 03, 2016 | 51.50 | 53.34 | 51.50 | 53.16 | 422,779 | +1.75(+3.40%) |
Mar 02, 2016 | 50.75 | 51.60 | 50.25 | 51.41 | 262,976 | +0.66(+1.30%) |
Mar 01, 2016 | 49.62 | 51.00 | 49.43 | 50.75 | 240,969 | +1.25(+2.53%) |
Feb 29, 2016 | 49.33 | 49.67 | 48.94 | 49.50 | 225,785 | +0.62(+1.27%) |
Feb 26, 2016 | 49.01 | 49.11 | 48.31 | 48.88 | 153,344 | +0.27(+0.56%) |
Feb 25, 2016 | 48.63 | 48.90 | 47.81 | 48.61 | 217,938 | -0.04(-0.08%) |
Feb 24, 2016 | 48.40 | 48.80 | 47.90 | 48.65 | 208,417 | +0.14(+0.29%) |
Feb 23, 2016 | 48.70 | 48.72 | 47.83 | 48.51 | 239,986 | +0.15(+0.31%) |
Feb 22, 2016 | 47.50 | 48.80 | 47.17 | 48.36 | 337,202 | +1.16(+2.46%) |
Feb 19, 2016 | 44.11 | 48.00 | 43.70 | 47.20 | 866,548 | +4.65(+10.93%) |
Feb 18, 2016 | 42.28 | 42.74 | 41.88 | 42.55 | 277,716 | +0.41(+0.97%) |
Feb 17, 2016 | 42.19 | 42.54 | 41.77 | 42.14 | 349,413 | +0.14(+0.33%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.82 | 42.00 | 118,251 | -0.19(-0.45%) |
Feb 12, 2016 | 42.19 | 42.19 | 42.19 | 0 | +0.56(+1.35%) | |
Feb 11, 2016 | 41.15 | 41.72 | 40.76 | 41.63 | 242,751 | +0.03(+0.07%) |
Feb 10, 2016 | 41.73 | 42.05 | 41.58 | 41.60 | 300,737 | -0.07(-0.17%) |
Feb 09, 2016 | 43.07 | 43.14 | 41.53 | 41.67 | 281,170 | -1.57(-3.63%) |
Feb 08, 2016 | 44.19 | 44.20 | 42.90 | 43.24 | 413,031 | -1.13(-2.55%) |
Feb 05, 2016 | 44.21 | 44.41 | 43.82 | 44.37 | 195,488 | +0.01(+0.02%) |
Feb 04, 2016 | 43.00 | 44.41 | 43.00 | 44.36 | 162,709 | +1.44(+3.36%) |
Feb 03, 2016 | 42.69 | 43.18 | 42.14 | 42.92 | 187,227 | +0.56(+1.32%) |
Feb 02, 2016 | 42.24 | 42.53 | 41.44 | 42.36 | 355,580 | -0.04(-0.09%) |
Feb 01, 2016 | 43.92 | 44.00 | 42.32 | 42.40 | 243,653 | -1.64(-3.72%) |
Jan 29, 2016 | 43.21 | 44.04 | 42.70 | 44.04 | 232,663 | +1.10(+2.56%) |
Jan 28, 2016 | 42.62 | 43.28 | 41.98 | 42.94 | 240,089 | +0.67(+1.59%) |
Jan 27, 2016 | 41.29 | 42.81 | 41.28 | 42.27 | 260,560 | +0.88(+2.13%) |
Jan 26, 2016 | 41.78 | 42.06 | 41.16 | 41.39 | 226,630 | +0.26(+0.63%) |
Jan 25, 2016 | 42.71 | 43.72 | 41.01 | 41.13 | 178,949 | -2.03(-4.70%) |
Jan 22, 2016 | 42.29 | 43.51 | 41.98 | 43.16 | 287,082 | +1.08(+2.57%) |
Jan 21, 2016 | 40.65 | 42.75 | 40.65 | 42.08 | 451,236 | +1.45(+3.57%) |
Jan 20, 2016 | 40.95 | 40.95 | 38.47 | 40.63 | 512,649 | -0.49(-1.19%) |
Jan 19, 2016 | 41.37 | 41.53 | 40.75 | 41.12 | 417,399 | +0.13(+0.32%) |
Jan 18, 2016 | 41.44 | 41.44 | 40.75 | 40.99 | 82,732 | +0.09(+0.22%) |
Jan 15, 2016 | 42.15 | 42.15 | 40.87 | 40.90 | 267,230 | -1.69(-3.97%) |
Jan 14, 2016 | 42.80 | 42.80 | 41.87 | 42.59 | 276,070 | -0.16(-0.37%) |
Jan 13, 2016 | 43.31 | 43.73 | 42.40 | 42.75 | 155,964 | -0.45(-1.04%) |
Jan 12, 2016 | 43.50 | 43.50 | 42.84 | 43.20 | 353,360 | -0.19(-0.44%) |
Jan 11, 2016 | 43.30 | 43.43 | 43.14 | 43.39 | 175,652 | +0.15(+0.35%) |
Jan 08, 2016 | 43.74 | 44.07 | 42.74 | 43.24 | 208,322 | -0.22(-0.51%) |
Jan 07, 2016 | 45.54 | 45.59 | 43.40 | 43.46 | 442,524 | -2.44(-5.32%) |
Jan 06, 2016 | 46.67 | 46.94 | 45.67 | 45.90 | 292,940 | -1.11(-2.36%) |
Jan 05, 2016 | 47.52 | 47.53 | 46.98 | 47.01 | 141,914 | -0.43(-0.91%) |
Jan 04, 2016 | 47.09 | 47.76 | 46.32 | 47.44 | 144,193 | -0.01(-0.02%) |
Dec 31, 2015 | 47.45 | 47.45 | 47.45 | 0 | -0.97(-2.00%) | |
Dec 30, 2015 | 48.14 | 48.71 | 48.01 | 48.42 | 236,218 | +0.27(+0.56%) |
Dec 29, 2015 | 48.77 | 48.77 | 47.75 | 48.15 | 147,556 | -0.46(-0.95%) |
Dec 24, 2015 | 48.61 | 48.61 | 48.61 | 0 | -0.18(-0.37%) | |
Dec 23, 2015 | 48.66 | 48.94 | 48.31 | 48.79 | 122,203 | +0.35(+0.72%) |
Dec 22, 2015 | 48.65 | 48.65 | 48.00 | 48.44 | 187,534 | -0.02(-0.04%) |
Dec 21, 2015 | 48.30 | 48.51 | 48.08 | 48.46 | 203,979 | +0.25(+0.52%) |
Dec 18, 2015 | 48.00 | 48.25 | 47.92 | 48.21 | 247,667 | +0.07(+0.15%) |
Dec 17, 2015 | 46.90 | 48.43 | 46.85 | 48.14 | 338,935 | +1.32(+2.82%) |
Dec 16, 2015 | 46.40 | 46.96 | 45.98 | 46.82 | 274,722 | +0.54(+1.17%) |
Dec 15, 2015 | 45.21 | 46.65 | 45.10 | 46.28 | 248,567 | +1.09(+2.41%) |
Dec 14, 2015 | 45.10 | 45.48 | 44.77 | 45.19 | 168,526 | +0.02(+0.04%) |
Dec 11, 2015 | 45.23 | 45.59 | 45.04 | 45.17 | 190,992 | -0.34(-0.75%) |
Dec 10, 2015 | 44.88 | 45.66 | 44.87 | 45.51 | 295,462 | +0.40(+0.89%) |
Dec 09, 2015 | 45.35 | 45.61 | 44.86 | 45.11 | 341,974 | -0.28(-0.62%) |
Dec 08, 2015 | 45.88 | 46.00 | 45.02 | 45.39 | 464,796 | -0.65(-1.41%) |
Dec 07, 2015 | 47.03 | 47.03 | 45.94 | 46.04 | 226,692 | -1.15(-2.44%) |
Dec 04, 2015 | 47.15 | 47.64 | 46.93 | 47.19 | 212,829 | -0.03(-0.06%) |
Dec 03, 2015 | 47.74 | 47.74 | 46.92 | 47.22 | 199,535 | -0.09(-0.19%) |
Dec 02, 2015 | 47.64 | 47.64 | 47.15 | 47.31 | 196,432 | -0.27(-0.57%) |
Dec 01, 2015 | 47.84 | 47.88 | 47.37 | 47.58 | 262,916 | +0.17(+0.36%) |
Nov 30, 2015 | 48.05 | 48.11 | 47.21 | 47.41 | 204,642 | -0.63(-1.31%) |
Nov 27, 2015 | 47.06 | 48.04 | 46.87 | 48.04 | 137,037 | +1.11(+2.37%) |
Nov 26, 2015 | 46.77 | 47.02 | 46.50 | 46.93 | 72,309 | +0.16(+0.34%) |
Nov 25, 2015 | 46.96 | 46.97 | 46.37 | 46.77 | 226,148 | -0.19(-0.40%) |
Nov 24, 2015 | 46.90 | 47.12 | 46.35 | 46.96 | 240,381 | +0.06(+0.13%) |
Nov 23, 2015 | 46.69 | 46.90 | 229,018 | -0.10(-0.21%) | ||
Nov 20, 2015 | 46.89 | 47.65 | 46.48 | 47.00 | 244,986 | +0.25(+0.53%) |
Nov 19, 2015 | 46.57 | 46.84 | 46.32 | 46.75 | 169,362 | +0.11(+0.24%) |
Nov 18, 2015 | 47.72 | 47.77 | 46.35 | 46.64 | 186,195 | -0.84(-1.77%) |
Nov 17, 2015 | 47.97 | 48.21 | 47.14 | 47.48 | 173,394 | -0.37(-0.77%) |
Nov 16, 2015 | 48.20 | 48.54 | 46.94 | 47.85 | 260,002 | -0.37(-0.77%) |
Nov 13, 2015 | 48.73 | 48.75 | 47.77 | 48.22 | 388,667 | -0.41(-0.84%) |
Nov 12, 2015 | 49.35 | 49.72 | 48.50 | 48.63 | 0 | -0.87(-1.76%) |
Nov 11, 2015 | 48.74 | 49.75 | 48.68 | 49.50 | 217,336 | +0.90(+1.85%) |
Nov 10, 2015 | 49.30 | 50.00 | 48.46 | 48.60 | 235,282 | -0.79(-1.60%) |
Nov 09, 2015 | 50.71 | 50.97 | 49.13 | 49.39 | 191,751 | -1.41(-2.78%) |
Nov 06, 2015 | 51.18 | 51.45 | 50.71 | 50.80 | 182,171 | -0.45(-0.88%) |
Nov 05, 2015 | 51.76 | 51.77 | 50.77 | 51.25 | 246,400 | -0.50(-0.97%) |
Nov 04, 2015 | 52.29 | 52.29 | 51.44 | 51.75 | 211,565 | -0.56(-1.07%) |
Nov 03, 2015 | 53.29 | 53.29 | 52.20 | 52.31 | 321,365 | -0.99(-1.86%) |
Nov 02, 2015 | 53.70 | 53.99 | 52.98 | 53.30 | 187,666 | -0.42(-0.78%) |
Oct 30, 2015 | 54.27 | 54.48 | 53.62 | 53.72 | 143,075 | -0.45(-0.83%) |
Oct 29, 2015 | 54.16 | 54.42 | 53.99 | 54.17 | 62,093 | -0.05(-0.09%) |
Oct 28, 2015 | 54.30 | 54.87 | 53.96 | 54.22 | 72,725 | -0.03(-0.06%) |
Oct 27, 2015 | 54.62 | 54.96 | 53.99 | 54.25 | 114,951 | -0.70(-1.27%) |
Oct 26, 2015 | 54.98 | 55.26 | 54.75 | 54.95 | 80,004 | +0.00(+0.00%) |
Oct 23, 2015 | 55.71 | 55.91 | 54.82 | 54.95 | 112,634 | -0.47(-0.85%) |
Oct 22, 2015 | 55.78 | 56.09 | 55.20 | 55.42 | 133,306 | -0.11(-0.20%) |
Oct 21, 2015 | 56.71 | 56.71 | 55.48 | 55.53 | 70,465 | -1.20(-2.12%) |
Oct 20, 2015 | 56.37 | 56.96 | 56.37 | 56.73 | 78,586 | +0.17(+0.30%) |
Oct 19, 2015 | 55.86 | 56.60 | 55.81 | 56.56 | 57,650 | +0.47(+0.84%) |
Oct 16, 2015 | 56.82 | 56.82 | 55.99 | 56.09 | 89,623 | -0.53(-0.94%) |
Oct 15, 2015 | 56.06 | 56.86 | 55.82 | 56.62 | 225,274 | +0.83(+1.49%) |
Oct 14, 2015 | 55.65 | 56.09 | 55.56 | 55.79 | 92,531 | +0.14(+0.25%) |
Oct 13, 2015 | 55.88 | 55.88 | 55.02 | 55.65 | 93,172 | -0.12(-0.22%) |
Oct 09, 2015 | 55.77 | 55.77 | 55.77 | 0 | -0.19(-0.34%) | |
Oct 08, 2015 | 55.34 | 56.01 | 55.00 | 55.96 | 118,234 | +0.58(+1.05%) |
Oct 07, 2015 | 54.50 | 56.24 | 54.50 | 55.38 | 169,816 | +1.24(+2.29%) |
Oct 06, 2015 | 56.02 | 56.11 | 53.92 | 54.14 | 116,864 | -1.87(-3.34%) |
Oct 05, 2015 | 54.48 | 56.01 | 54.48 | 56.01 | 145,655 | +1.64(+3.02%) |
Oct 02, 2015 | 53.68 | 54.37 | 53.57 | 54.37 | 41,871 | +0.49(+0.91%) |
Oct 01, 2015 | 54.95 | 54.95 | 53.48 | 53.88 | 55,942 | -0.94(-1.71%) |
Sep 30, 2015 | 54.59 | 55.19 | 54.22 | 54.82 | 180,826 | +0.38(+0.70%) |
Sep 29, 2015 | 52.76 | 54.44 | 52.72 | 54.44 | 123,597 | +1.70(+3.22%) |
Sep 28, 2015 | 53.37 | 53.65 | 52.48 | 52.74 | 148,259 | -0.93(-1.73%) |
Sep 25, 2015 | 53.23 | 54.02 | 53.10 | 53.67 | 133,326 | +0.58(+1.09%) |
Sep 24, 2015 | 53.95 | 54.22 | 52.61 | 53.09 | 160,197 | -1.16(-2.14%) |
Sep 23, 2015 | 54.15 | 55.22 | 54.05 | 54.25 | 96,596 | -0.03(-0.06%) |
Sep 22, 2015 | 54.33 | 54.66 | 54.20 | 54.28 | 94,424 | -0.59(-1.08%) |
Sep 21, 2015 | 53.76 | 54.97 | 53.65 | 54.87 | 106,190 | +1.16(+2.16%) |
Sep 18, 2015 | 53.61 | 54.40 | 53.59 | 53.71 | 263,561 | -0.55(-1.01%) |
Sep 17, 2015 | 54.27 | 54.74 | 53.80 | 54.26 | 103,527 | -0.02(-0.04%) |
Sep 16, 2015 | 53.99 | 54.67 | 53.95 | 54.28 | 169,873 | +0.24(+0.44%) |
Sep 15, 2015 | 53.89 | 54.37 | 53.70 | 54.04 | 98,109 | +0.22(+0.41%) |
Sep 14, 2015 | 54.02 | 55.38 | 53.60 | 53.82 | 250,127 | -0.39(-0.72%) |
Sep 11, 2015 | 54.62 | 54.94 | 54.09 | 54.21 | 149,003 | -0.69(-1.26%) |
Sep 10, 2015 | 55.00 | 55.25 | 54.69 | 54.90 | 349,254 | -0.18(-0.33%) |
Sep 09, 2015 | 55.58 | 55.69 | 55.00 | 55.08 | 81,201 | -0.38(-0.69%) |
Sep 08, 2015 | 56.07 | 56.07 | 55.26 | 55.46 | 57,783 | -0.12(-0.22%) |
Sep 04, 2015 | 55.58 | 55.58 | 55.58 | 0 | -0.72(-1.28%) | |
Sep 03, 2015 | 54.55 | 56.36 | 54.11 | 56.30 | 157,273 | +1.83(+3.36%) |
Sep 02, 2015 | 53.99 | 54.80 | 53.83 | 54.47 | 166,155 | +0.87(+1.62%) |
Sep 01, 2015 | 53.58 | 53.86 | 53.35 | 53.60 | 102,939 | -0.93(-1.71%) |
Aug 31, 2015 | 53.14 | 54.54 | 52.82 | 54.53 | 157,493 | +1.33(+2.50%) |
Aug 28, 2015 | 53.55 | 54.09 | 52.88 | 53.20 | 135,610 | -0.66(-1.23%) |
Aug 27, 2015 | 52.93 | 54.28 | 52.92 | 53.86 | 116,313 | +1.24(+2.36%) |
Aug 26, 2015 | 52.43 | 52.89 | 51.55 | 52.62 | 250,180 | +0.63(+1.21%) |
Aug 25, 2015 | 52.03 | 52.50 | 51.42 | 51.99 | 286,110 | +1.00(+1.96%) |
Aug 24, 2015 | 48.82 | 52.94 | 48.82 | 50.99 | 302,727 | -2.30(-4.32%) |
Aug 21, 2015 | 54.57 | 54.58 | 52.83 | 53.29 | 226,631 | -1.65(-3.00%) |
Aug 20, 2015 | 55.55 | 55.94 | 54.90 | 54.94 | 135,894 | -0.89(-1.59%) |
Aug 19, 2015 | 56.41 | 56.65 | 55.83 | 55.83 | 173,012 | -0.79(-1.40%) |
Aug 18, 2015 | 57.04 | 57.89 | 56.58 | 56.62 | 136,994 | -0.35(-0.61%) |
Aug 17, 2015 | 56.53 | 57.01 | 56.00 | 56.97 | 131,768 | +0.52(+0.92%) |
Aug 14, 2015 | 57.42 | 57.42 | 56.44 | 56.45 | 80,159 | -1.05(-1.83%) |
Aug 13, 2015 | 57.79 | 57.79 | 56.27 | 57.50 | 87,965 | -0.31(-0.54%) |
Aug 12, 2015 | 56.95 | 57.89 | 56.61 | 57.81 | 65,055 | +0.26(+0.45%) |
Aug 11, 2015 | 57.01 | 57.55 | 56.41 | 57.55 | 72,553 | +0.27(+0.47%) |
Aug 10, 2015 | 56.91 | 57.55 | 56.71 | 57.28 | 44,065 | +0.54(+0.95%) |
Aug 07, 2015 | 56.82 | 56.93 | 56.28 | 56.74 | 359,952 | +0.00(+0.00%) |
Aug 06, 2015 | 57.16 | 57.36 | 56.22 | 56.74 | 102,587 | -0.54(-0.94%) |
Aug 05, 2015 | 58.00 | 58.00 | 57.00 | 57.28 | 116,492 | -0.62(-1.07%) |
Aug 04, 2015 | 57.61 | 58.23 | 57.05 | 57.90 | 170,915 | +0.34(+0.59%) |
Jul 31, 2015 | 57.56 | 57.56 | 57.56 | 0 | +0.25(+0.44%) | |
Jul 30, 2015 | 58.29 | 58.36 | 57.24 | 57.31 | 60,144 | -0.98(-1.68%) |
Jul 29, 2015 | 57.31 | 58.86 | 57.23 | 58.29 | 79,302 | +0.92(+1.60%) |
Jul 28, 2015 | 57.55 | 57.96 | 57.14 | 57.37 | 81,171 | -0.11(-0.19%) |
Jul 27, 2015 | 58.20 | 58.60 | 57.40 | 57.48 | 60,941 | -0.95(-1.63%) |
Jul 24, 2015 | 58.67 | 59.27 | 58.28 | 58.43 | 106,130 | -0.32(-0.54%) |
Jul 23, 2015 | 59.89 | 59.89 | 58.60 | 58.75 | 92,285 | -1.03(-1.72%) |
Jul 22, 2015 | 60.13 | 60.74 | 59.75 | 59.78 | 81,828 | -0.32(-0.53%) |
Jul 21, 2015 | 60.22 | 60.48 | 59.92 | 60.10 | 95,158 | -0.05(-0.08%) |
Jul 20, 2015 | 60.15 | 60.41 | 59.89 | 60.15 | 60,351 | +0.00(+0.00%) |
Jul 17, 2015 | 60.55 | 60.64 | 59.88 | 60.15 | 52,543 | -0.52(-0.86%) |
Jul 16, 2015 | 60.82 | 61.16 | 60.29 | 60.67 | 60,608 | -0.12(-0.20%) |
Jul 15, 2015 | 60.40 | 61.03 | 60.01 | 60.79 | 100,974 | +0.39(+0.65%) |
Jul 14, 2015 | 59.88 | 60.56 | 59.88 | 60.40 | 89,928 | +0.42(+0.70%) |
Jul 13, 2015 | 60.16 | 61.09 | 59.98 | 59.98 | 119,015 | +0.05(+0.08%) |
Jul 10, 2015 | 59.87 | 60.84 | 59.64 | 59.93 | 134,014 | +0.25(+0.42%) |
Jul 09, 2015 | 59.28 | 59.69 | 58.94 | 59.68 | 95,212 | +0.71(+1.20%) |
Jul 08, 2015 | 59.21 | 59.47 | 58.29 | 58.97 | 127,335 | -0.45(-0.76%) |
Jul 07, 2015 | 58.15 | 59.43 | 57.94 | 59.42 | 101,823 | +1.20(+2.06%) |
Jul 06, 2015 | 56.64 | 58.22 | 56.56 | 58.22 | 89,928 | +1.47(+2.59%) |
Jul 03, 2015 | 57.09 | 57.20 | 56.75 | 56.75 | 30,386 | -0.39(-0.68%) |
Jul 02, 2015 | 57.00 | 57.28 | 56.44 | 57.14 | 122,221 | +0.51(+0.90%) |
Jun 30, 2015 | 56.63 | 56.63 | 56.63 | 0 | +0.75(+1.34%) | |
Jun 29, 2015 | 57.25 | 57.25 | 55.78 | 55.88 | 96,752 | -1.34(-2.34%) |
Jun 26, 2015 | 58.08 | 58.08 | 57.12 | 57.22 | 99,907 | -0.92(-1.58%) |
Jun 25, 2015 | 58.40 | 58.40 | 57.90 | 58.14 | 63,226 | -0.29(-0.50%) |
Jun 24, 2015 | 58.18 | 58.60 | 58.18 | 58.43 | 84,298 | +0.18(+0.31%) |
Jun 23, 2015 | 58.19 | 58.37 | 58.17 | 58.25 | 49,640 | +0.19(+0.33%) |
Jun 22, 2015 | 58.29 | 58.34 | 57.71 | 58.06 | 89,878 | -0.28(-0.48%) |
Jun 19, 2015 | 58.93 | 58.93 | 57.90 | 58.34 | 92,339 | -0.47(-0.80%) |
Jun 18, 2015 | 58.10 | 59.02 | 58.00 | 58.81 | 106,402 | +0.66(+1.13%) |
Jun 17, 2015 | 57.23 | 58.24 | 57.23 | 58.15 | 105,223 | +0.93(+1.63%) |
Jun 16, 2015 | 58.32 | 58.33 | 57.22 | 57.22 | 106,280 | -1.00(-1.72%) |
Jun 15, 2015 | 58.43 | 58.43 | 57.91 | 58.22 | 61,838 | -0.21(-0.36%) |
Jun 12, 2015 | 58.12 | 58.45 | 58.12 | 58.43 | 85,093 | +0.28(+0.48%) |
Jun 11, 2015 | 58.13 | 58.24 | 57.90 | 58.15 | 56,070 | +0.27(+0.47%) |
Jun 10, 2015 | 57.86 | 58.15 | 57.82 | 57.88 | 57,108 | +0.12(+0.21%) |
Jun 09, 2015 | 58.27 | 58.27 | 57.56 | 57.76 | 71,589 | -0.36(-0.62%) |
Jun 08, 2015 | 58.35 | 58.56 | 57.97 | 58.12 | 65,188 | -0.21(-0.36%) |
Jun 05, 2015 | 58.56 | 58.67 | 58.14 | 58.33 | 109,874 | -0.24(-0.41%) |
Jun 04, 2015 | 58.49 | 58.79 | 58.35 | 58.57 | 63,864 | +0.19(+0.33%) |
Jun 03, 2015 | 59.13 | 59.24 | 58.12 | 58.38 | 76,813 | -0.62(-1.05%) |
Jun 02, 2015 | 59.00 | 59.25 | 58.66 | 59.00 | 60,071 | -0.03(-0.05%) |