Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.66 | 56.87 | 55.11 | 56.26 | 267,632 | +0.91(+1.64%) |
Mar 30, 2016 | 56.83 | 57.16 | 55.25 | 55.35 | 456,029 | -1.18(-2.09%) |
Mar 29, 2016 | 54.15 | 56.76 | 53.33 | 56.53 | 390,848 | +2.12(+3.90%) |
Mar 28, 2016 | 54.35 | 54.55 | 53.15 | 54.41 | 270,806 | +0.25(+0.46%) |
Mar 24, 2016 | 55.27 | 54.16 | 54.16 | 54.16 | 266,400 | -1.34(-2.41%) |
Mar 23, 2016 | 55.29 | 56.08 | 54.26 | 55.50 | 371,473 | +0.36(+0.65%) |
Mar 22, 2016 | 54.00 | 56.30 | 54.00 | 55.14 | 371,027 | +0.93(+1.72%) |
Mar 21, 2016 | 54.75 | 55.17 | 54.08 | 54.21 | 253,018 | -0.92(-1.67%) |
Mar 18, 2016 | 53.86 | 55.45 | 52.79 | 55.13 | 626,355 | +1.83(+3.43%) |
Mar 17, 2016 | 53.73 | 54.20 | 50.18 | 53.30 | 658,556 | -0.38(-0.71%) |
Mar 16, 2016 | 56.36 | 56.97 | 53.46 | 53.68 | 657,798 | -2.97(-5.24%) |
Mar 15, 2016 | 57.50 | 57.57 | 56.29 | 56.65 | 362,324 | -1.24(-2.14%) |
Mar 14, 2016 | 56.69 | 59.92 | 56.67 | 57.89 | 482,885 | +1.03(+1.81%) |
Mar 11, 2016 | 55.12 | 57.98 | 54.59 | 56.86 | 603,491 | +2.15(+3.93%) |
Mar 10, 2016 | 54.99 | 55.76 | 53.10 | 54.71 | 418,153 | +0.21(+0.39%) |
Mar 09, 2016 | 55.70 | 56.72 | 53.92 | 54.50 | 506,231 | -1.28(-2.29%) |
Mar 08, 2016 | 58.15 | 58.99 | 55.18 | 55.78 | 569,636 | -2.72(-4.65%) |
Mar 07, 2016 | 57.51 | 59.60 | 56.97 | 58.50 | 533,000 | +0.80(+1.39%) |
Mar 04, 2016 | 56.37 | 57.90 | 55.68 | 57.70 | 474,169 | +0.88(+1.55%) |
Mar 03, 2016 | 57.24 | 57.24 | 54.60 | 56.82 | 548,636 | -0.58(-1.01%) |
Mar 02, 2016 | 56.76 | 58.24 | 55.24 | 57.40 | 650,905 | +0.59(+1.04%) |
Mar 01, 2016 | 58.80 | 60.00 | 51.00 | 56.81 | 2,518,334 | -0.79(-1.37%) |
Feb 29, 2016 | 58.68 | 59.38 | 57.26 | 57.60 | 769,238 | -0.86(-1.47%) |
Feb 26, 2016 | 59.30 | 60.00 | 57.37 | 58.46 | 440,113 | -0.50(-0.85%) |
Feb 25, 2016 | 58.75 | 59.87 | 57.90 | 58.96 | 532,666 | -0.35(-0.59%) |
Feb 24, 2016 | 56.53 | 59.93 | 54.76 | 59.31 | 437,997 | +2.40(+4.22%) |
Feb 23, 2016 | 56.95 | 58.24 | 56.89 | 56.91 | 224,628 | -0.42(-0.73%) |
Feb 22, 2016 | 57.51 | 57.76 | 56.62 | 57.33 | 376,730 | +0.28(+0.49%) |
Feb 19, 2016 | 54.90 | 57.07 | 54.01 | 57.05 | 433,185 | +2.13(+3.88%) |
Feb 18, 2016 | 54.83 | 56.50 | 54.12 | 54.92 | 335,667 | -0.16(-0.29%) |
Feb 17, 2016 | 53.17 | 55.75 | 52.77 | 55.08 | 474,498 | +1.84(+3.46%) |
Feb 16, 2016 | 49.06 | 53.92 | 48.38 | 53.24 | 688,613 | +4.90(+10.14%) |
Feb 12, 2016 | 49.20 | 48.34 | 48.34 | 48.34 | 423,000 | -0.44(-0.90%) |
Feb 11, 2016 | 48.34 | 49.58 | 47.81 | 48.78 | 412,773 | -0.70(-1.41%) |
Feb 10, 2016 | 49.45 | 52.29 | 47.82 | 49.48 | 868,681 | +0.57(+1.17%) |
Feb 09, 2016 | 49.59 | 52.27 | 48.72 | 48.91 | 735,969 | -1.19(-2.38%) |
Feb 08, 2016 | 53.99 | 53.99 | 47.21 | 50.10 | 1,437,583 | -5.08(-9.21%) |
Feb 05, 2016 | 63.31 | 63.99 | 55.00 | 55.18 | 1,096,907 | -9.82(-15.11%) |
Feb 04, 2016 | 62.99 | 65.08 | 61.90 | 65.00 | 224,538 | +1.68(+2.65%) |
Feb 03, 2016 | 64.26 | 64.26 | 61.47 | 63.32 | 370,023 | -0.70(-1.09%) |
Feb 02, 2016 | 62.58 | 64.73 | 62.00 | 64.02 | 513,129 | +0.73(+1.15%) |
Feb 01, 2016 | 61.42 | 64.04 | 60.47 | 63.29 | 509,279 | +1.50(+2.43%) |
Jan 29, 2016 | 59.28 | 62.05 | 58.64 | 61.79 | 338,901 | +2.70(+4.57%) |
Jan 28, 2016 | 61.91 | 61.93 | 58.35 | 59.09 | 821,333 | -2.69(-4.35%) |
Jan 27, 2016 | 66.84 | 66.94 | 61.52 | 61.78 | 472,261 | -4.22(-6.39%) |
Jan 26, 2016 | 68.21 | 68.50 | 65.55 | 66.00 | 290,553 | -2.15(-3.15%) |
Jan 25, 2016 | 68.69 | 70.01 | 65.05 | 68.15 | 873,940 | -0.54(-0.79%) |
Jan 22, 2016 | 65.76 | 69.97 | 65.22 | 68.69 | 708,355 | +3.48(+5.34%) |
Jan 21, 2016 | 64.30 | 66.49 | 63.37 | 65.21 | 359,304 | +1.21(+1.89%) |
Jan 20, 2016 | 63.18 | 65.45 | 60.00 | 64.00 | 605,766 | -0.19(-0.30%) |
Jan 19, 2016 | 66.04 | 67.01 | 63.77 | 64.19 | 341,999 | -1.26(-1.93%) |
Jan 15, 2016 | 65.22 | 65.45 | 65.45 | 65.45 | 322,900 | -0.97(-1.46%) |
Jan 14, 2016 | 66.73 | 67.76 | 62.28 | 66.42 | 611,846 | -0.24(-0.36%) |
Jan 13, 2016 | 71.02 | 71.73 | 63.56 | 66.66 | 620,836 | -4.36(-6.14%) |
Jan 12, 2016 | 69.18 | 72.01 | 69.18 | 71.02 | 625,763 | +2.52(+3.68%) |
Jan 11, 2016 | 70.80 | 72.00 | 67.02 | 68.50 | 1,141,287 | +3.82(+5.91%) |
Jan 08, 2016 | 65.72 | 66.62 | 64.60 | 64.68 | 219,191 | -1.41(-2.13%) |
Jan 07, 2016 | 65.02 | 66.34 | 63.66 | 66.09 | 266,999 | +0.10(+0.15%) |
Jan 06, 2016 | 64.87 | 67.97 | 64.33 | 65.99 | 245,046 | +0.48(+0.73%) |
Jan 05, 2016 | 66.96 | 68.50 | 65.42 | 65.51 | 280,757 | -0.99(-1.49%) |
Jan 04, 2016 | 66.43 | 67.67 | 65.14 | 66.50 | 410,696 | -1.01(-1.50%) |
Dec 31, 2015 | 66.72 | 67.51 | 67.51 | 67.51 | 220,100 | +0.52(+0.78%) |
Dec 30, 2015 | 67.18 | 67.98 | 66.21 | 66.99 | 293,014 | -0.14(-0.21%) |
Dec 29, 2015 | 66.61 | 68.14 | 65.70 | 67.13 | 241,289 | +0.88(+1.33%) |
Dec 28, 2015 | 65.70 | 66.79 | 65.10 | 66.25 | 123,416 | -0.27(-0.41%) |
Dec 24, 2015 | 66.51 | 66.52 | 66.52 | 66.52 | 76,400 | -0.31(-0.46%) |
Dec 23, 2015 | 65.46 | 67.85 | 64.19 | 66.83 | 353,336 | +1.94(+2.99%) |
Dec 22, 2015 | 66.17 | 66.53 | 64.20 | 64.89 | 379,868 | -1.07(-1.62%) |
Dec 21, 2015 | 66.44 | 68.79 | 65.47 | 65.96 | 285,464 | +0.27(+0.41%) |
Dec 18, 2015 | 66.79 | 68.06 | 65.41 | 65.69 | 626,887 | -1.38(-2.06%) |
Dec 17, 2015 | 68.40 | 69.00 | 66.64 | 67.07 | 258,997 | -1.27(-1.86%) |
Dec 16, 2015 | 67.67 | 68.75 | 67.08 | 68.34 | 349,793 | +1.04(+1.55%) |
Dec 15, 2015 | 66.91 | 68.18 | 66.52 | 67.30 | 349,693 | +0.90(+1.36%) |
Dec 14, 2015 | 66.15 | 68.94 | 64.86 | 66.40 | 781,228 | +2.24(+3.49%) |
Dec 11, 2015 | 63.52 | 64.96 | 62.86 | 64.16 | 347,016 | -0.45(-0.70%) |
Dec 10, 2015 | 63.43 | 65.97 | 62.97 | 64.61 | 838,130 | +1.31(+2.07%) |
Dec 09, 2015 | 62.68 | 63.46 | 62.32 | 63.30 | 278,049 | +0.30(+0.48%) |
Dec 08, 2015 | 61.89 | 63.66 | 61.87 | 63.00 | 563,667 | +0.86(+1.38%) |
Dec 07, 2015 | 62.51 | 63.65 | 60.85 | 62.14 | 257,954 | -0.67(-1.07%) |
Dec 04, 2015 | 62.01 | 63.25 | 61.24 | 62.81 | 287,539 | +0.70(+1.13%) |
Dec 03, 2015 | 63.01 | 64.03 | 61.71 | 62.11 | 357,513 | -1.35(-2.13%) |
Dec 02, 2015 | 63.05 | 64.14 | 61.72 | 63.46 | 324,516 | +0.23(+0.36%) |
Dec 01, 2015 | 61.00 | 63.99 | 61.00 | 63.23 | 1,036,377 | +2.85(+4.72%) |
Nov 30, 2015 | 55.11 | 61.48 | 53.63 | 60.38 | 1,557,577 | +5.52(+10.06%) |
Nov 27, 2015 | 54.95 | 55.24 | 54.53 | 54.86 | 109,657 | -0.10(-0.18%) |
Nov 25, 2015 | 54.47 | 54.96 | 54.96 | 54.96 | 197,800 | +0.65(+1.20%) |
Nov 24, 2015 | 54.20 | 55.50 | 53.31 | 54.31 | 672,688 | -0.17(-0.31%) |
Nov 23, 2015 | 52.62 | 54.72 | 52.37 | 54.48 | 312,834 | +1.87(+3.55%) |
Nov 20, 2015 | 52.61 | 53.75 | 52.17 | 52.61 | 314,992 | +0.22(+0.42%) |
Nov 19, 2015 | 53.10 | 53.64 | 52.07 | 52.39 | 331,968 | -0.92(-1.73%) |
Nov 18, 2015 | 51.76 | 53.52 | 50.96 | 53.31 | 659,428 | +1.67(+3.23%) |
Nov 17, 2015 | 51.00 | 52.24 | 50.58 | 51.64 | 667,494 | +0.71(+1.39%) |
Nov 16, 2015 | 50.49 | 50.99 | 49.75 | 50.93 | 356,726 | +0.20(+0.39%) |
Nov 13, 2015 | 50.61 | 51.25 | 49.63 | 50.73 | 309,562 | -0.23(-0.45%) |
Nov 12, 2015 | 50.51 | 51.45 | 50.01 | 50.96 | 346,535 | +0.03(+0.06%) |
Nov 11, 2015 | 51.05 | 51.98 | 50.34 | 50.93 | 357,266 | -0.09(-0.18%) |
Nov 10, 2015 | 51.88 | 52.07 | 49.75 | 51.02 | 2,555,496 | +3.68(+7.77%) |
Nov 09, 2015 | 48.51 | 48.98 | 46.00 | 47.34 | 688,014 | -1.15(-2.37%) |
Nov 06, 2015 | 46.68 | 49.04 | 45.90 | 48.49 | 1,055,157 | +1.69(+3.61%) |
Nov 05, 2015 | 46.86 | 47.08 | 45.04 | 46.80 | 422,687 | -0.31(-0.66%) |
Nov 04, 2015 | 47.10 | 47.49 | 46.00 | 47.11 | 387,811 | +0.26(+0.55%) |
Nov 03, 2015 | 47.22 | 48.13 | 45.55 | 46.85 | 935,164 | +2.44(+5.49%) |
Nov 02, 2015 | 41.30 | 44.79 | 41.27 | 44.41 | 475,689 | +3.64(+8.93%) |
Oct 30, 2015 | 41.26 | 41.34 | 39.56 | 40.77 | 246,118 | -0.37(-0.90%) |
Oct 29, 2015 | 41.23 | 42.35 | 40.44 | 41.14 | 439,713 | -0.32(-0.77%) |
Oct 28, 2015 | 39.56 | 41.59 | 38.82 | 41.46 | 273,587 | +1.81(+4.56%) |
Oct 27, 2015 | 39.21 | 39.95 | 38.81 | 39.65 | 247,132 | +0.38(+0.97%) |
Oct 26, 2015 | 38.86 | 40.26 | 38.41 | 39.27 | 394,803 | +1.17(+3.07%) |
Oct 23, 2015 | 37.50 | 38.95 | 37.13 | 38.10 | 394,949 | +1.01(+2.72%) |
Oct 22, 2015 | 40.77 | 41.02 | 36.51 | 37.09 | 1,191,495 | -3.55(-8.74%) |
Oct 21, 2015 | 43.74 | 43.74 | 39.79 | 40.64 | 591,696 | -2.69(-6.21%) |
Oct 20, 2015 | 44.38 | 44.79 | 42.18 | 43.33 | 236,087 | -1.20(-2.69%) |
Oct 19, 2015 | 44.37 | 45.16 | 43.06 | 44.53 | 305,862 | +0.10(+0.23%) |
Oct 16, 2015 | 44.35 | 45.14 | 43.54 | 44.43 | 233,981 | +0.25(+0.57%) |
Oct 15, 2015 | 42.15 | 45.21 | 41.51 | 44.18 | 522,879 | +1.46(+3.42%) |
Oct 14, 2015 | 44.40 | 45.32 | 42.18 | 42.72 | 737,048 | -1.35(-3.06%) |
Oct 13, 2015 | 45.60 | 46.80 | 44.05 | 44.07 | 241,281 | -1.73(-3.78%) |
Oct 12, 2015 | 47.19 | 47.19 | 45.06 | 45.80 | 391,405 | -1.20(-2.55%) |
Oct 09, 2015 | 48.33 | 48.41 | 46.50 | 47.00 | 257,371 | -1.34(-2.77%) |
Oct 08, 2015 | 48.26 | 48.89 | 46.68 | 48.34 | 426,573 | -0.08(-0.17%) |
Oct 07, 2015 | 48.31 | 49.20 | 47.25 | 48.42 | 267,163 | +0.48(+1.00%) |
Oct 06, 2015 | 49.07 | 49.07 | 46.89 | 47.94 | 274,232 | -1.52(-3.07%) |
Oct 05, 2015 | 50.96 | 51.12 | 49.00 | 49.46 | 239,360 | -1.33(-2.62%) |
Oct 02, 2015 | 47.54 | 50.89 | 47.47 | 50.79 | 316,449 | +3.04(+6.37%) |
Oct 01, 2015 | 46.77 | 48.50 | 46.10 | 47.75 | 339,322 | +1.36(+2.93%) |
Sep 30, 2015 | 45.64 | 46.82 | 45.23 | 46.39 | 364,244 | +1.29(+2.86%) |
Sep 29, 2015 | 44.90 | 45.54 | 44.05 | 45.10 | 451,920 | +0.31(+0.69%) |
Sep 28, 2015 | 48.98 | 48.98 | 44.62 | 44.79 | 617,858 | -4.23(-8.63%) |
Sep 25, 2015 | 51.00 | 51.48 | 48.47 | 49.02 | 422,129 | -1.78(-3.50%) |
Sep 24, 2015 | 47.51 | 50.94 | 47.51 | 50.80 | 437,609 | +2.71(+5.64%) |
Sep 23, 2015 | 48.54 | 49.42 | 47.75 | 48.09 | 251,756 | -0.41(-0.85%) |
Sep 22, 2015 | 49.08 | 49.60 | 48.07 | 48.50 | 331,165 | -1.18(-2.38%) |
Sep 21, 2015 | 51.49 | 51.70 | 49.00 | 49.68 | 362,750 | -1.58(-3.08%) |
Sep 18, 2015 | 51.18 | 51.70 | 50.98 | 51.26 | 370,304 | -0.45(-0.87%) |
Sep 17, 2015 | 47.50 | 53.00 | 46.75 | 51.71 | 1,492,562 | +5.35(+11.54%) |
Sep 16, 2015 | 45.51 | 46.78 | 45.09 | 46.36 | 269,170 | +0.62(+1.36%) |
Sep 15, 2015 | 45.63 | 45.97 | 44.71 | 45.74 | 216,093 | +0.01(+0.02%) |
Sep 14, 2015 | 47.00 | 47.20 | 45.67 | 45.73 | 143,333 | -1.23(-2.62%) |
Sep 11, 2015 | 45.44 | 47.19 | 44.97 | 46.96 | 168,648 | +1.35(+2.96%) |
Sep 10, 2015 | 46.07 | 46.43 | 45.43 | 45.61 | 166,051 | -0.67(-1.45%) |
Sep 09, 2015 | 45.21 | 47.34 | 45.02 | 46.28 | 495,795 | +1.24(+2.75%) |
Sep 08, 2015 | 44.25 | 45.18 | 43.59 | 45.04 | 266,368 | +1.63(+3.75%) |
Sep 04, 2015 | 43.83 | 43.41 | 43.41 | 43.41 | 206,600 | -0.75(-1.70%) |
Sep 03, 2015 | 45.50 | 45.97 | 44.12 | 44.16 | 284,188 | -1.01(-2.24%) |
Sep 02, 2015 | 45.50 | 45.50 | 44.52 | 45.17 | 426,668 | +0.10(+0.22%) |
Sep 01, 2015 | 44.03 | 45.50 | 44.01 | 45.07 | 758,021 | +0.04(+0.09%) |
Aug 31, 2015 | 43.20 | 45.48 | 43.15 | 45.03 | 614,951 | +1.65(+3.80%) |
Aug 28, 2015 | 41.97 | 43.85 | 41.25 | 43.38 | 409,955 | +1.42(+3.38%) |
Aug 27, 2015 | 41.16 | 42.61 | 40.60 | 41.96 | 563,585 | +1.21(+2.97%) |
Aug 26, 2015 | 44.16 | 44.16 | 39.68 | 40.75 | 948,097 | -2.74(-6.30%) |
Aug 25, 2015 | 43.31 | 43.95 | 42.98 | 43.49 | 349,761 | +1.48(+3.52%) |
Aug 24, 2015 | 41.80 | 42.94 | 38.80 | 42.01 | 712,589 | -2.46(-5.53%) |
Aug 21, 2015 | 45.37 | 45.90 | 44.12 | 44.47 | 373,508 | -1.40(-3.05%) |
Aug 20, 2015 | 46.48 | 46.91 | 44.62 | 45.87 | 612,011 | -0.68(-1.46%) |
Aug 19, 2015 | 49.06 | 49.30 | 45.80 | 46.55 | 965,275 | -2.92(-5.90%) |
Aug 18, 2015 | 50.22 | 50.50 | 48.73 | 49.47 | 379,840 | -0.74(-1.47%) |
Aug 17, 2015 | 49.71 | 50.26 | 49.45 | 50.21 | 218,926 | +0.11(+0.22%) |
Aug 14, 2015 | 49.18 | 50.12 | 48.46 | 50.10 | 495,218 | +0.75(+1.52%) |
Aug 13, 2015 | 50.16 | 50.28 | 49.07 | 49.35 | 456,666 | -0.81(-1.61%) |
Aug 12, 2015 | 50.55 | 50.61 | 49.61 | 50.16 | 274,610 | -0.80(-1.57%) |
Aug 11, 2015 | 51.39 | 51.48 | 50.42 | 50.96 | 317,228 | -0.75(-1.45%) |
Aug 10, 2015 | 52.27 | 53.00 | 50.79 | 51.71 | 378,059 | -0.37(-0.71%) |
Aug 07, 2015 | 49.30 | 52.08 | 49.00 | 52.08 | 974,829 | +2.70(+5.47%) |
Aug 06, 2015 | 50.21 | 51.33 | 48.59 | 49.38 | 388,423 | -0.71(-1.42%) |
Aug 05, 2015 | 50.44 | 51.48 | 49.99 | 50.09 | 127,265 | +0.15(+0.30%) |
Aug 04, 2015 | 49.82 | 50.53 | 49.28 | 49.94 | 157,974 | +0.04(+0.08%) |
Aug 03, 2015 | 50.96 | 50.96 | 49.09 | 49.90 | 173,181 | -0.87(-1.71%) |
Jul 31, 2015 | 50.56 | 51.59 | 49.78 | 50.77 | 250,428 | +0.45(+0.89%) |
Jul 30, 2015 | 48.65 | 52.20 | 48.11 | 50.32 | 169,788 | +1.51(+3.09%) |
Jul 29, 2015 | 50.30 | 50.65 | 48.71 | 48.81 | 206,314 | -1.73(-3.42%) |
Jul 28, 2015 | 50.51 | 51.15 | 49.11 | 50.54 | 164,688 | +0.26(+0.52%) |
Jul 27, 2015 | 50.19 | 50.81 | 49.31 | 50.28 | 126,308 | -0.23(-0.46%) |
Jul 24, 2015 | 51.65 | 51.71 | 50.22 | 50.51 | 155,630 | -1.05(-2.04%) |
Jul 23, 2015 | 53.22 | 53.22 | 51.40 | 51.56 | 161,370 | -0.94(-1.79%) |
Jul 22, 2015 | 52.50 | 53.38 | 52.20 | 52.50 | 232,875 | -0.08(-0.15%) |
Jul 21, 2015 | 50.97 | 52.96 | 50.83 | 52.58 | 349,231 | +1.46(+2.86%) |
Jul 20, 2015 | 50.52 | 51.77 | 50.51 | 51.12 | 215,519 | +0.64(+1.27%) |
Jul 17, 2015 | 50.58 | 51.05 | 49.95 | 50.48 | 179,381 | -0.05(-0.10%) |
Jul 16, 2015 | 50.60 | 51.21 | 49.67 | 50.53 | 224,048 | +0.64(+1.28%) |
Jul 15, 2015 | 50.11 | 50.75 | 49.22 | 49.89 | 281,478 | -0.09(-0.18%) |
Jul 14, 2015 | 47.99 | 50.19 | 47.57 | 49.98 | 467,147 | +1.97(+4.10%) |
Jul 13, 2015 | 48.79 | 48.99 | 47.95 | 48.01 | 375,636 | -0.28(-0.58%) |
Jul 10, 2015 | 49.76 | 49.76 | 47.84 | 48.29 | 563,205 | -0.57(-1.17%) |
Jul 09, 2015 | 50.42 | 51.52 | 48.79 | 48.86 | 550,989 | -0.91(-1.83%) |
Jul 08, 2015 | 52.96 | 52.96 | 48.27 | 49.77 | 926,246 | -3.69(-6.90%) |
Jul 07, 2015 | 53.17 | 54.11 | 52.24 | 53.46 | 235,305 | -0.15(-0.28%) |
Jul 06, 2015 | 53.07 | 53.94 | 52.30 | 53.61 | 235,444 | +0.01(+0.02%) |
Jul 02, 2015 | 54.08 | 53.60 | 53.60 | 53.60 | 140,800 | -0.23(-0.43%) |
Jul 01, 2015 | 54.20 | 54.36 | 53.50 | 53.83 | 179,569 | +0.08(+0.15%) |
Jun 30, 2015 | 54.10 | 54.10 | 52.81 | 53.75 | 175,708 | +0.16(+0.30%) |
Jun 29, 2015 | 55.92 | 56.29 | 53.47 | 53.59 | 396,169 | -2.55(-4.54%) |
Jun 26, 2015 | 56.00 | 56.35 | 55.50 | 56.14 | 995,345 | +0.27(+0.48%) |
Jun 25, 2015 | 56.00 | 56.00 | 55.44 | 55.87 | 245,219 | -0.05(-0.09%) |
Jun 24, 2015 | 55.29 | 56.00 | 55.17 | 55.92 | 392,601 | +0.39(+0.70%) |
Jun 23, 2015 | 54.89 | 55.60 | 54.68 | 55.53 | 279,472 | +0.69(+1.26%) |
Jun 22, 2015 | 54.29 | 55.10 | 54.13 | 54.84 | 274,720 | +0.58(+1.07%) |
Jun 19, 2015 | 53.85 | 54.55 | 53.59 | 54.26 | 640,695 | +0.57(+1.06%) |
Jun 18, 2015 | 51.49 | 53.98 | 51.29 | 53.69 | 1,760,618 | +3.44(+6.85%) |
Jun 17, 2015 | 49.69 | 50.33 | 49.32 | 50.25 | 389,811 | +0.72(+1.45%) |
Jun 16, 2015 | 50.60 | 50.95 | 49.44 | 49.53 | 420,331 | -1.15(-2.27%) |
Jun 15, 2015 | 49.42 | 50.82 | 49.24 | 50.68 | 249,917 | +0.92(+1.85%) |
Jun 12, 2015 | 49.78 | 50.09 | 48.88 | 49.76 | 554,205 | -0.10(-0.20%) |
Jun 11, 2015 | 49.05 | 49.94 | 49.00 | 49.86 | 279,494 | +1.04(+2.13%) |
Jun 10, 2015 | 49.25 | 49.70 | 48.25 | 48.82 | 236,070 | -0.18(-0.37%) |
Jun 09, 2015 | 47.23 | 49.06 | 47.23 | 49.00 | 498,978 | +1.54(+3.24%) |
Jun 08, 2015 | 49.29 | 49.53 | 47.00 | 47.46 | 438,352 | -2.01(-4.06%) |
Jun 05, 2015 | 50.17 | 50.50 | 49.00 | 49.47 | 482,042 | -0.62(-1.24%) |
Jun 04, 2015 | 50.00 | 50.76 | 49.51 | 50.09 | 444,543 | -0.19(-0.38%) |
Jun 03, 2015 | 51.53 | 52.00 | 49.92 | 50.28 | 2,988,509 | -1.17(-2.27%) |
Jun 02, 2015 | 50.35 | 51.80 | 49.22 | 51.45 | 375,055 | +0.66(+1.30%) |
Jun 01, 2015 | 50.85 | 51.86 | 50.24 | 50.79 | 178,648 | -0.04(-0.08%) |
May 29, 2015 | 50.45 | 51.53 | 49.81 | 50.83 | 284,334 | +0.33(+0.65%) |
May 28, 2015 | 50.10 | 50.72 | 49.55 | 50.50 | 235,457 | +0.14(+0.28%) |
May 27, 2015 | 50.05 | 50.92 | 49.23 | 50.36 | 172,500 | +0.45(+0.90%) |
May 26, 2015 | 50.15 | 51.07 | 49.79 | 49.91 | 184,503 | -0.43(-0.85%) |
May 22, 2015 | 50.02 | 50.34 | 50.34 | 50.34 | 224,000 | +0.37(+0.74%) |
May 21, 2015 | 50.76 | 51.34 | 49.56 | 49.97 | 354,343 | -1.80(-3.48%) |
May 20, 2015 | 51.78 | 52.15 | 51.49 | 51.77 | 138,564 | +0.15(+0.29%) |
May 19, 2015 | 52.38 | 52.99 | 51.27 | 51.62 | 307,757 | -1.50(-2.82%) |
May 18, 2015 | 53.66 | 53.99 | 52.61 | 53.12 | 144,778 | -0.29(-0.54%) |
May 15, 2015 | 53.55 | 53.67 | 52.35 | 53.41 | 169,392 | -0.24(-0.45%) |
May 14, 2015 | 53.88 | 54.50 | 51.00 | 53.65 | 273,880 | -0.48(-0.89%) |
May 13, 2015 | 53.04 | 56.45 | 52.91 | 54.13 | 258,325 | +1.57(+2.99%) |
May 12, 2015 | 54.14 | 54.66 | 50.80 | 52.56 | 722,757 | -0.77(-1.44%) |
May 11, 2015 | 55.89 | 58.87 | 52.00 | 53.33 | 1,319,077 | +7.97(+17.57%) |
May 08, 2015 | 46.00 | 46.16 | 45.35 | 45.36 | 166,638 | -0.32(-0.70%) |
May 07, 2015 | 45.82 | 46.36 | 45.45 | 45.68 | 103,838 | -0.07(-0.15%) |
May 06, 2015 | 45.85 | 47.18 | 44.77 | 45.75 | 199,330 | -0.06(-0.13%) |
May 05, 2015 | 46.00 | 46.20 | 45.50 | 45.81 | 97,041 | -0.76(-1.63%) |
May 04, 2015 | 47.38 | 48.11 | 46.24 | 46.57 | 122,305 | -0.75(-1.58%) |
May 01, 2015 | 45.37 | 47.75 | 45.37 | 47.32 | 108,171 | +2.30(+5.11%) |
Apr 30, 2015 | 47.00 | 47.00 | 44.50 | 45.02 | 191,013 | -2.06(-4.38%) |
Apr 29, 2015 | 49.10 | 49.89 | 47.00 | 47.08 | 111,972 | -2.36(-4.77%) |
Apr 28, 2015 | 48.71 | 50.56 | 47.75 | 49.44 | 144,955 | +0.51(+1.04%) |
Apr 27, 2015 | 53.39 | 54.00 | 48.59 | 48.93 | 229,965 | -4.44(-8.32%) |
Apr 24, 2015 | 53.51 | 53.65 | 53.02 | 53.37 | 177,705 | -0.22(-0.41%) |
Apr 23, 2015 | 53.34 | 53.63 | 53.00 | 53.59 | 198,959 | +0.09(+0.17%) |
Apr 22, 2015 | 53.08 | 53.97 | 52.58 | 53.50 | 227,290 | +0.53(+1.00%) |
Apr 21, 2015 | 52.82 | 53.39 | 52.29 | 52.97 | 191,604 | +0.27(+0.51%) |
Apr 20, 2015 | 53.12 | 53.71 | 52.29 | 52.70 | 72,843 | -0.20(-0.38%) |
Apr 17, 2015 | 53.23 | 53.95 | 51.84 | 52.90 | 157,687 | -0.77(-1.43%) |
Apr 16, 2015 | 52.49 | 54.34 | 52.37 | 53.67 | 93,254 | +1.08(+2.05%) |
Apr 15, 2015 | 52.83 | 53.58 | 52.25 | 52.59 | 51,303 | -0.09(-0.17%) |
Apr 14, 2015 | 52.82 | 54.98 | 52.38 | 52.68 | 86,233 | +0.18(+0.34%) |
Apr 13, 2015 | 53.90 | 55.05 | 51.45 | 52.50 | 154,692 | -1.20(-2.23%) |
Apr 10, 2015 | 50.51 | 53.97 | 49.90 | 53.70 | 200,756 | +3.85(+7.72%) |
Apr 09, 2015 | 50.19 | 51.01 | 48.14 | 49.85 | 98,001 | -0.17(-0.34%) |
Apr 08, 2015 | 47.44 | 51.04 | 47.44 | 50.02 | 124,015 | +2.79(+5.91%) |
Apr 07, 2015 | 48.24 | 48.95 | 47.06 | 47.23 | 69,194 | -0.81(-1.69%) |
Apr 06, 2015 | 47.58 | 49.43 | 47.00 | 48.04 | 94,928 | -0.21(-0.44%) |
Apr 02, 2015 | 48.16 | 48.25 | 48.25 | 48.25 | 117,800 | +0.35(+0.73%) |