Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.82 | 62.89 | 61.48 | 62.80 | 1,164,765 | +0.80(+1.30%) |
Apr 28, 2016 | 60.61 | 62.12 | 60.36 | 62.00 | 980,193 | +0.69(+1.12%) |
Apr 27, 2016 | 61.06 | 61.69 | 60.51 | 61.31 | 1,127,107 | +0.52(+0.86%) |
Apr 26, 2016 | 61.17 | 61.23 | 60.52 | 60.79 | 1,244,400 | -0.37(-0.60%) |
Apr 25, 2016 | 60.81 | 61.27 | 60.61 | 61.16 | 838,371 | +0.33(+0.54%) |
Apr 22, 2016 | 60.96 | 61.38 | 60.58 | 60.83 | 801,313 | +0.13(+0.21%) |
Apr 21, 2016 | 62.16 | 62.16 | 60.48 | 60.70 | 836,221 | -1.59(-2.55%) |
Apr 20, 2016 | 63.84 | 63.98 | 62.24 | 62.29 | 836,297 | -1.60(-2.50%) |
Apr 19, 2016 | 63.94 | 64.00 | 63.47 | 63.89 | 708,761 | -0.03(-0.04%) |
Apr 18, 2016 | 63.84 | 64.00 | 63.41 | 63.92 | 584,733 | +0.09(+0.14%) |
Apr 15, 2016 | 63.41 | 63.98 | 63.29 | 63.83 | 678,210 | +0.51(+0.81%) |
Apr 14, 2016 | 63.47 | 63.73 | 63.20 | 63.31 | 480,415 | -0.37(-0.59%) |
Apr 13, 2016 | 63.81 | 63.81 | 63.05 | 63.69 | 912,455 | -0.10(-0.16%) |
Apr 12, 2016 | 63.37 | 63.83 | 63.20 | 63.79 | 521,169 | +0.57(+0.90%) |
Apr 11, 2016 | 63.68 | 64.07 | 63.19 | 63.22 | 650,776 | -0.44(-0.69%) |
Apr 08, 2016 | 63.83 | 64.18 | 63.44 | 63.66 | 1,492,288 | +0.09(+0.14%) |
Apr 07, 2016 | 63.74 | 64.31 | 63.50 | 63.57 | 1,241,197 | -0.37(-0.57%) |
Apr 06, 2016 | 63.67 | 63.95 | 63.40 | 63.94 | 1,009,743 | +0.16(+0.24%) |
Apr 05, 2016 | 64.55 | 64.82 | 63.62 | 63.78 | 1,033,487 | -1.04(-1.61%) |
Apr 04, 2016 | 64.97 | 65.16 | 64.15 | 64.82 | 979,927 | -0.18(-0.28%) |
Apr 01, 2016 | 64.30 | 65.10 | 63.95 | 65.00 | 1,295,909 | +0.87(+1.35%) |
Mar 31, 2016 | 63.73 | 64.32 | 63.54 | 64.14 | 1,034,706 | +0.59(+0.94%) |
Mar 30, 2016 | 64.02 | 64.02 | 63.14 | 63.54 | 954,825 | -0.43(-0.67%) |
Mar 29, 2016 | 62.91 | 64.03 | 62.82 | 63.97 | 743,993 | +1.07(+1.70%) |
Mar 28, 2016 | 63.04 | 63.67 | 62.63 | 62.90 | 574,412 | -0.04(-0.06%) |
Mar 24, 2016 | 62.35 | 62.94 | 62.94 | 62.94 | 1,036,886 | +0.50(+0.81%) |
Mar 23, 2016 | 62.07 | 62.77 | 61.74 | 62.44 | 653,308 | +0.37(+0.60%) |
Mar 22, 2016 | 62.40 | 62.58 | 61.92 | 62.06 | 735,677 | -0.33(-0.53%) |
Mar 21, 2016 | 62.31 | 62.63 | 61.38 | 62.39 | 1,061,769 | +0.05(+0.07%) |
Mar 18, 2016 | 62.45 | 62.59 | 61.73 | 62.34 | 3,266,921 | +0.06(+0.10%) |
Mar 17, 2016 | 62.17 | 62.40 | 61.55 | 62.28 | 1,394,112 | +0.25(+0.40%) |
Mar 16, 2016 | 61.51 | 62.14 | 60.73 | 62.03 | 673,147 | +0.29(+0.47%) |
Mar 15, 2016 | 60.85 | 61.80 | 60.83 | 61.74 | 712,225 | +0.62(+1.02%) |
Mar 14, 2016 | 61.36 | 61.47 | 60.80 | 61.12 | 618,053 | -0.29(-0.48%) |
Mar 11, 2016 | 61.40 | 61.79 | 60.91 | 61.41 | 877,171 | +0.37(+0.60%) |
Mar 10, 2016 | 60.83 | 61.38 | 60.30 | 61.05 | 1,090,438 | +0.15(+0.24%) |
Mar 09, 2016 | 60.30 | 61.33 | 60.30 | 60.90 | 955,446 | +0.41(+0.68%) |
Mar 08, 2016 | 59.98 | 60.76 | 59.53 | 60.49 | 1,319,974 | +0.83(+1.39%) |
Mar 07, 2016 | 59.49 | 59.99 | 59.29 | 59.66 | 1,044,588 | -0.10(-0.17%) |
Mar 04, 2016 | 58.77 | 59.83 | 58.46 | 59.76 | 1,415,239 | +0.78(+1.32%) |
Mar 03, 2016 | 58.96 | 59.24 | 58.27 | 58.98 | 1,401,460 | +0.02(+0.03%) |
Mar 02, 2016 | 58.27 | 59.05 | 56.96 | 58.96 | 1,332,373 | +0.70(+1.20%) |
Mar 01, 2016 | 59.30 | 59.31 | 58.14 | 58.27 | 957,882 | -0.66(-1.12%) |
Feb 29, 2016 | 58.74 | 59.55 | 58.46 | 58.93 | 1,124,670 | +0.18(+0.31%) |
Feb 26, 2016 | 60.21 | 60.21 | 58.72 | 58.75 | 811,390 | -1.78(-2.93%) |
Feb 25, 2016 | 60.44 | 60.63 | 60.01 | 60.52 | 784,245 | +0.26(+0.44%) |
Feb 24, 2016 | 59.82 | 60.32 | 59.66 | 60.26 | 907,889 | +0.44(+0.73%) |
Feb 23, 2016 | 59.45 | 60.09 | 59.18 | 59.82 | 761,437 | +0.26(+0.44%) |
Feb 22, 2016 | 59.42 | 59.84 | 59.11 | 59.56 | 760,825 | +0.31(+0.52%) |
Feb 19, 2016 | 59.63 | 60.06 | 59.04 | 59.25 | 1,046,898 | -0.38(-0.64%) |
Feb 18, 2016 | 58.88 | 59.93 | 57.65 | 59.63 | 1,426,984 | +1.04(+1.78%) |
Feb 17, 2016 | 58.74 | 58.93 | 58.10 | 58.59 | 1,400,342 | -0.12(-0.20%) |
Feb 16, 2016 | 58.66 | 58.90 | 58.00 | 58.71 | 1,124,429 | +0.34(+0.59%) |
Feb 12, 2016 | 58.62 | 58.37 | 58.37 | 58.37 | 879,409 | -0.14(-0.23%) |
Feb 11, 2016 | 58.93 | 59.46 | 58.40 | 58.50 | 1,090,449 | -0.57(-0.97%) |
Feb 10, 2016 | 58.99 | 59.40 | 58.25 | 59.07 | 1,291,333 | -0.09(-0.15%) |
Feb 09, 2016 | 58.60 | 59.46 | 58.37 | 59.16 | 1,320,554 | +0.73(+1.24%) |
Feb 08, 2016 | 59.10 | 59.44 | 58.23 | 58.44 | 1,656,495 | -0.07(-0.12%) |
Feb 05, 2016 | 58.77 | 59.39 | 57.54 | 58.51 | 2,386,020 | -0.57(-0.97%) |
Feb 04, 2016 | 59.73 | 60.07 | 58.95 | 59.08 | 1,442,561 | -0.64(-1.08%) |
Feb 03, 2016 | 58.85 | 60.20 | 58.73 | 59.72 | 1,806,845 | +1.11(+1.90%) |
Feb 02, 2016 | 58.08 | 58.66 | 57.40 | 58.61 | 1,098,495 | +0.45(+0.78%) |
Feb 01, 2016 | 57.09 | 58.59 | 56.87 | 58.16 | 1,334,086 | +1.11(+1.94%) |
Jan 29, 2016 | 56.14 | 57.27 | 56.06 | 57.05 | 1,860,434 | +1.41(+2.54%) |
Jan 28, 2016 | 54.92 | 55.99 | 54.74 | 55.64 | 1,129,745 | +0.79(+1.44%) |
Jan 27, 2016 | 54.93 | 55.32 | 54.40 | 54.85 | 720,488 | -0.12(-0.21%) |
Jan 26, 2016 | 54.90 | 55.74 | 54.74 | 54.97 | 714,239 | +0.10(+0.18%) |
Jan 25, 2016 | 55.42 | 55.48 | 54.62 | 54.87 | 744,786 | -0.57(-1.03%) |
Jan 22, 2016 | 54.73 | 55.49 | 54.27 | 55.44 | 898,966 | +0.99(+1.81%) |
Jan 21, 2016 | 54.54 | 54.96 | 53.96 | 54.45 | 925,091 | -0.05(-0.08%) |
Jan 20, 2016 | 55.51 | 55.81 | 53.89 | 54.50 | 1,100,959 | -1.30(-2.32%) |
Jan 19, 2016 | 55.22 | 55.96 | 55.10 | 55.79 | 989,566 | +0.93(+1.70%) |
Jan 15, 2016 | 54.75 | 54.86 | 54.86 | 54.86 | 1,453,840 | -0.56(-1.01%) |
Jan 14, 2016 | 54.55 | 55.84 | 54.20 | 55.42 | 1,418,998 | +0.83(+1.53%) |
Jan 13, 2016 | 55.01 | 55.27 | 54.47 | 54.59 | 1,298,134 | -0.35(-0.64%) |
Jan 12, 2016 | 55.36 | 55.49 | 54.40 | 54.94 | 1,105,187 | -0.24(-0.44%) |
Jan 11, 2016 | 55.06 | 55.66 | 54.79 | 55.18 | 1,121,169 | +0.17(+0.31%) |
Jan 08, 2016 | 55.27 | 55.88 | 54.90 | 55.01 | 1,194,578 | -0.23(-0.41%) |
Jan 07, 2016 | 54.70 | 55.36 | 54.61 | 55.24 | 1,427,188 | -0.05(-0.10%) |
Jan 06, 2016 | 54.98 | 55.66 | 54.92 | 55.29 | 1,229,457 | -0.05(-0.08%) |
Jan 05, 2016 | 54.97 | 55.43 | 54.11 | 55.34 | 974,243 | +0.35(+0.64%) |
Jan 04, 2016 | 54.84 | 55.01 | 54.18 | 54.98 | 1,218,982 | +0.16(+0.30%) |
Dec 31, 2015 | 55.56 | 54.82 | 54.82 | 54.82 | 647,364 | -0.73(-1.32%) |
Dec 30, 2015 | 55.68 | 56.00 | 55.54 | 55.56 | 590,146 | -0.13(-0.23%) |
Dec 29, 2015 | 55.92 | 56.06 | 55.53 | 55.68 | 526,720 | +0.21(+0.38%) |
Dec 28, 2015 | 55.06 | 55.61 | 54.88 | 55.47 | 807,285 | +0.24(+0.44%) |
Dec 24, 2015 | 55.34 | 55.23 | 55.23 | 55.23 | 353,198 | -0.24(-0.42%) |
Dec 23, 2015 | 54.92 | 55.63 | 54.92 | 55.46 | 826,872 | +0.73(+1.34%) |
Dec 22, 2015 | 54.65 | 54.80 | 53.71 | 54.73 | 850,380 | +0.15(+0.28%) |
Dec 21, 2015 | 54.88 | 55.17 | 54.11 | 54.58 | 806,070 | -0.11(-0.20%) |
Dec 18, 2015 | 55.42 | 55.56 | 54.33 | 54.69 | 1,767,191 | -0.99(-1.77%) |
Dec 17, 2015 | 55.37 | 56.14 | 55.26 | 55.67 | 817,813 | +0.30(+0.54%) |
Dec 16, 2015 | 53.95 | 55.47 | 53.91 | 55.37 | 1,509,059 | +1.56(+2.90%) |
Dec 15, 2015 | 53.00 | 53.95 | 52.85 | 53.82 | 1,381,382 | +0.79(+1.49%) |
Dec 14, 2015 | 52.08 | 53.06 | 51.85 | 53.03 | 1,556,524 | +0.96(+1.85%) |
Dec 11, 2015 | 51.43 | 52.12 | 51.21 | 52.07 | 1,088,184 | +0.43(+0.82%) |
Dec 10, 2015 | 53.11 | 53.19 | 51.57 | 51.64 | 995,430 | -1.57(-2.95%) |
Dec 09, 2015 | 53.34 | 53.98 | 53.03 | 53.21 | 1,241,229 | -0.27(-0.51%) |
Dec 08, 2015 | 53.54 | 53.82 | 53.12 | 53.48 | 1,674,372 | -0.16(-0.30%) |
Dec 07, 2015 | 52.99 | 53.68 | 52.81 | 53.64 | 1,066,345 | +0.51(+0.96%) |
Dec 04, 2015 | 52.15 | 53.17 | 52.09 | 53.13 | 812,811 | +1.27(+2.44%) |
Dec 03, 2015 | 52.17 | 52.38 | 51.63 | 51.86 | 1,073,351 | -0.64(-1.21%) |
Dec 02, 2015 | 53.42 | 53.88 | 52.40 | 52.50 | 969,552 | -1.12(-2.09%) |
Dec 01, 2015 | 53.35 | 53.76 | 53.11 | 53.62 | 875,613 | +0.51(+0.96%) |
Nov 30, 2015 | 53.27 | 53.65 | 53.08 | 53.11 | 861,473 | -0.10(-0.19%) |
Nov 27, 2015 | 53.04 | 53.38 | 52.99 | 53.21 | 351,862 | +0.29(+0.54%) |
Nov 25, 2015 | 53.43 | 52.92 | 52.92 | 52.92 | 1,348,299 | -0.58(-1.09%) |
Nov 24, 2015 | 53.18 | 53.67 | 53.08 | 53.50 | 849,250 | +0.02(+0.03%) |
Nov 23, 2015 | 54.20 | 54.33 | 53.36 | 53.49 | 815,484 | -0.67(-1.24%) |
Nov 20, 2015 | 53.99 | 54.33 | 53.77 | 54.16 | 823,050 | +0.28(+0.52%) |
Nov 19, 2015 | 53.23 | 54.03 | 53.02 | 53.88 | 806,743 | +0.84(+1.59%) |
Nov 18, 2015 | 52.72 | 53.10 | 52.23 | 53.04 | 714,755 | +0.33(+0.63%) |
Nov 17, 2015 | 53.67 | 54.04 | 52.55 | 52.70 | 744,942 | -1.13(-2.10%) |
Nov 16, 2015 | 52.86 | 53.85 | 52.75 | 53.84 | 942,246 | +0.94(+1.78%) |
Nov 13, 2015 | 53.32 | 53.80 | 52.73 | 52.89 | 1,085,778 | -0.40(-0.76%) |
Nov 12, 2015 | 53.88 | 54.30 | 53.26 | 53.30 | 955,703 | -0.68(-1.26%) |
Nov 11, 2015 | 53.67 | 54.04 | 53.44 | 53.98 | 1,003,460 | +0.43(+0.80%) |
Nov 10, 2015 | 51.85 | 53.59 | 51.83 | 53.55 | 1,727,109 | +1.81(+3.49%) |
Nov 09, 2015 | 51.18 | 51.82 | 50.86 | 51.74 | 970,327 | +0.38(+0.73%) |
Nov 06, 2015 | 52.53 | 52.53 | 50.83 | 51.37 | 1,223,726 | -1.91(-3.59%) |
Nov 05, 2015 | 53.43 | 53.70 | 53.16 | 53.28 | 641,569 | -0.16(-0.30%) |
Nov 04, 2015 | 52.91 | 53.58 | 52.90 | 53.44 | 727,636 | +0.51(+0.97%) |
Nov 03, 2015 | 52.96 | 53.21 | 52.52 | 52.93 | 735,344 | -0.23(-0.44%) |
Nov 02, 2015 | 53.12 | 53.37 | 52.55 | 53.16 | 1,284,002 | -0.02(-0.03%) |
Oct 30, 2015 | 51.61 | 53.42 | 51.61 | 53.18 | 1,930,130 | +1.74(+3.39%) |
Oct 29, 2015 | 50.50 | 52.07 | 50.35 | 51.44 | 2,072,884 | +0.53(+1.04%) |
Oct 28, 2015 | 51.12 | 51.49 | 50.15 | 50.91 | 1,331,055 | -0.03(-0.05%) |
Oct 27, 2015 | 51.14 | 51.34 | 50.65 | 50.94 | 651,342 | -0.30(-0.58%) |
Oct 26, 2015 | 51.42 | 51.44 | 50.65 | 51.23 | 1,290,871 | -0.21(-0.40%) |
Oct 23, 2015 | 52.53 | 52.93 | 51.35 | 51.44 | 1,009,362 | -1.15(-2.19%) |
Oct 22, 2015 | 52.04 | 52.75 | 51.97 | 52.59 | 593,118 | +0.71(+1.37%) |
Oct 21, 2015 | 52.45 | 52.71 | 51.82 | 51.88 | 762,959 | -0.39(-0.74%) |
Oct 20, 2015 | 51.91 | 52.48 | 51.82 | 52.26 | 685,804 | +0.22(+0.43%) |
Oct 19, 2015 | 51.81 | 52.06 | 51.43 | 52.04 | 690,348 | +0.05(+0.10%) |
Oct 16, 2015 | 51.65 | 52.14 | 51.44 | 51.99 | 1,286,879 | +0.55(+1.06%) |
Oct 15, 2015 | 50.56 | 51.48 | 50.41 | 51.44 | 899,556 | +1.07(+2.12%) |
Oct 14, 2015 | 50.54 | 50.75 | 50.25 | 50.37 | 662,558 | -0.06(-0.12%) |
Oct 13, 2015 | 50.59 | 50.85 | 50.32 | 50.43 | 830,765 | -0.22(-0.44%) |
Oct 12, 2015 | 50.13 | 51.12 | 49.96 | 50.66 | 735,857 | +0.65(+1.29%) |
Oct 09, 2015 | 50.68 | 50.81 | 49.88 | 50.01 | 1,080,626 | -0.67(-1.33%) |
Oct 08, 2015 | 49.88 | 50.77 | 49.76 | 50.68 | 725,100 | +0.64(+1.27%) |
Oct 07, 2015 | 50.12 | 50.22 | 49.79 | 50.05 | 1,109,187 | +0.03(+0.05%) |
Oct 06, 2015 | 50.52 | 50.61 | 49.71 | 50.02 | 1,244,349 | -0.65(-1.28%) |
Oct 05, 2015 | 50.54 | 50.71 | 49.99 | 50.67 | 970,191 | +0.30(+0.59%) |
Oct 02, 2015 | 50.07 | 50.40 | 49.64 | 50.37 | 1,137,445 | +0.63(+1.26%) |
Oct 01, 2015 | 50.66 | 50.66 | 49.25 | 49.74 | 1,467,067 | -0.78(-1.55%) |
Sep 30, 2015 | 49.34 | 50.59 | 49.23 | 50.52 | 1,641,242 | +1.33(+2.70%) |
Sep 29, 2015 | 48.66 | 49.51 | 48.59 | 49.19 | 2,055,168 | +0.66(+1.37%) |
Sep 28, 2015 | 48.55 | 48.95 | 48.34 | 48.53 | 886,045 | -0.04(-0.09%) |
Sep 25, 2015 | 47.99 | 49.02 | 47.74 | 48.57 | 815,097 | +0.74(+1.54%) |
Sep 24, 2015 | 47.18 | 48.00 | 47.08 | 47.84 | 884,134 | +0.46(+0.97%) |
Sep 23, 2015 | 47.04 | 47.50 | 46.94 | 47.38 | 493,728 | +0.28(+0.59%) |
Sep 22, 2015 | 47.24 | 47.54 | 46.99 | 47.10 | 611,726 | -0.44(-0.93%) |
Sep 21, 2015 | 47.24 | 47.59 | 47.06 | 47.54 | 701,126 | +0.48(+1.01%) |
Sep 18, 2015 | 47.06 | 47.65 | 46.98 | 47.07 | 1,396,899 | -0.39(-0.81%) |
Sep 17, 2015 | 46.89 | 48.04 | 46.74 | 47.45 | 778,261 | +0.46(+0.97%) |
Sep 16, 2015 | 46.79 | 47.31 | 46.51 | 46.99 | 1,156,148 | +0.17(+0.36%) |
Sep 15, 2015 | 46.54 | 47.00 | 46.19 | 46.82 | 757,082 | +0.40(+0.85%) |
Sep 14, 2015 | 46.37 | 46.84 | 46.23 | 46.43 | 900,645 | +0.13(+0.29%) |
Sep 11, 2015 | 45.18 | 46.30 | 45.05 | 46.29 | 1,084,502 | +0.93(+2.06%) |
Sep 10, 2015 | 45.40 | 45.92 | 45.23 | 45.36 | 740,357 | -0.24(-0.53%) |
Sep 09, 2015 | 46.23 | 46.36 | 45.51 | 45.60 | 846,127 | -0.54(-1.17%) |
Sep 08, 2015 | 45.68 | 46.15 | 45.57 | 46.14 | 1,018,866 | +0.95(+2.10%) |
Sep 04, 2015 | 45.72 | 45.19 | 45.19 | 45.19 | 834,084 | -0.84(-1.83%) |
Sep 03, 2015 | 46.09 | 46.31 | 45.83 | 46.04 | 782,622 | +0.14(+0.31%) |
Sep 02, 2015 | 46.14 | 46.17 | 45.32 | 45.89 | 1,033,180 | +0.17(+0.37%) |
Sep 01, 2015 | 46.37 | 46.68 | 45.49 | 45.73 | 1,167,491 | -1.26(-2.68%) |
Aug 31, 2015 | 47.75 | 47.80 | 46.60 | 46.99 | 1,049,939 | -0.92(-1.91%) |
Aug 28, 2015 | 48.05 | 48.14 | 47.22 | 47.90 | 739,974 | -0.09(-0.19%) |
Aug 27, 2015 | 47.62 | 48.01 | 47.33 | 47.99 | 845,775 | +0.49(+1.03%) |
Aug 26, 2015 | 46.05 | 47.63 | 45.90 | 47.50 | 1,718,342 | +1.13(+2.43%) |
Aug 25, 2015 | 48.26 | 48.60 | 46.33 | 46.37 | 1,245,924 | -1.47(-3.08%) |
Aug 24, 2015 | 50.23 | 50.23 | 47.64 | 47.85 | 1,700,652 | -2.38(-4.74%) |
Aug 21, 2015 | 50.18 | 50.86 | 49.93 | 50.23 | 1,381,237 | -0.20(-0.41%) |
Aug 20, 2015 | 50.39 | 50.99 | 50.06 | 50.43 | 829,643 | -0.23(-0.46%) |
Aug 19, 2015 | 50.35 | 50.80 | 49.76 | 50.67 | 745,055 | -0.02(-0.04%) |
Aug 18, 2015 | 50.84 | 51.00 | 50.54 | 50.68 | 727,570 | -0.28(-0.56%) |
Aug 17, 2015 | 50.90 | 51.29 | 50.76 | 50.97 | 701,978 | +0.10(+0.19%) |
Aug 14, 2015 | 50.51 | 50.90 | 50.29 | 50.87 | 609,454 | +0.22(+0.44%) |
Aug 13, 2015 | 50.19 | 50.85 | 49.82 | 50.65 | 848,741 | +0.20(+0.41%) |
Aug 12, 2015 | 49.67 | 50.64 | 49.28 | 50.44 | 915,742 | +0.63(+1.27%) |
Aug 11, 2015 | 49.53 | 50.19 | 49.34 | 49.81 | 769,502 | +0.32(+0.65%) |
Aug 10, 2015 | 49.71 | 49.96 | 49.32 | 49.49 | 975,794 | -0.29(-0.59%) |
Aug 07, 2015 | 49.00 | 49.95 | 48.71 | 49.79 | 670,284 | +0.67(+1.36%) |
Aug 06, 2015 | 48.52 | 49.18 | 48.15 | 49.12 | 955,782 | +0.61(+1.26%) |
Aug 05, 2015 | 48.26 | 48.71 | 48.07 | 48.51 | 621,093 | +0.39(+0.81%) |
Aug 04, 2015 | 48.43 | 48.50 | 48.02 | 48.12 | 873,741 | -0.55(-1.13%) |
Aug 03, 2015 | 48.75 | 49.06 | 48.47 | 48.67 | 812,677 | -0.02(-0.04%) |
Jul 31, 2015 | 48.40 | 49.31 | 48.40 | 48.68 | 1,279,614 | +0.64(+1.33%) |
Jul 30, 2015 | 47.46 | 48.36 | 47.40 | 48.04 | 833,537 | +0.20(+0.43%) |
Jul 29, 2015 | 47.18 | 47.85 | 46.90 | 47.84 | 1,151,328 | +0.49(+1.03%) |
Jul 28, 2015 | 47.33 | 47.61 | 47.13 | 47.35 | 1,077,208 | -0.03(-0.06%) |
Jul 27, 2015 | 46.74 | 47.52 | 46.74 | 47.38 | 803,090 | +0.68(+1.45%) |
Jul 24, 2015 | 46.40 | 46.83 | 46.29 | 46.70 | 624,008 | +0.25(+0.54%) |
Jul 23, 2015 | 47.00 | 47.09 | 46.18 | 46.45 | 782,690 | -0.66(-1.40%) |
Jul 22, 2015 | 46.87 | 47.45 | 46.71 | 47.11 | 944,350 | +0.24(+0.51%) |
Jul 21, 2015 | 47.16 | 47.27 | 46.57 | 46.87 | 789,255 | -0.34(-0.72%) |
Jul 20, 2015 | 47.56 | 47.63 | 47.00 | 47.21 | 824,004 | -0.46(-0.97%) |
Jul 17, 2015 | 47.92 | 48.14 | 47.64 | 47.67 | 995,370 | -0.42(-0.87%) |
Jul 16, 2015 | 47.31 | 48.17 | 47.05 | 48.09 | 918,939 | +0.77(+1.63%) |
Jul 15, 2015 | 46.88 | 47.32 | 46.60 | 47.32 | 946,872 | +0.43(+0.91%) |
Jul 14, 2015 | 47.08 | 47.30 | 46.80 | 46.89 | 1,029,296 | -0.23(-0.49%) |
Jul 13, 2015 | 47.25 | 47.43 | 46.75 | 47.12 | 1,031,496 | +0.02(+0.04%) |
Jul 10, 2015 | 46.57 | 47.50 | 46.43 | 47.10 | 1,175,061 | +0.53(+1.14%) |
Jul 09, 2015 | 47.53 | 47.64 | 46.45 | 46.57 | 1,575,503 | -0.95(-2.00%) |
Jul 08, 2015 | 47.56 | 47.89 | 47.34 | 47.52 | 1,126,406 | -0.20(-0.41%) |
Jul 07, 2015 | 46.55 | 47.83 | 46.37 | 47.72 | 1,509,551 | +1.35(+2.91%) |
Jul 06, 2015 | 46.13 | 46.58 | 45.90 | 46.37 | 1,091,180 | +0.20(+0.42%) |
Jul 02, 2015 | 45.66 | 46.17 | 46.17 | 46.17 | 1,584,760 | +0.77(+1.70%) |
Jul 01, 2015 | 44.94 | 45.49 | 44.85 | 45.40 | 1,378,682 | +0.40(+0.89%) |
Jun 30, 2015 | 44.99 | 45.26 | 44.84 | 45.00 | 1,904,348 | +0.22(+0.50%) |
Jun 29, 2015 | 45.10 | 45.65 | 44.75 | 44.78 | 878,816 | -0.35(-0.77%) |
Jun 26, 2015 | 44.58 | 45.14 | 44.43 | 45.12 | 756,820 | +0.51(+1.14%) |
Jun 25, 2015 | 45.04 | 45.10 | 44.59 | 44.62 | 866,098 | -0.37(-0.83%) |
Jun 24, 2015 | 45.09 | 45.25 | 44.83 | 44.99 | 1,016,299 | -0.12(-0.26%) |
Jun 23, 2015 | 45.47 | 45.70 | 44.95 | 45.10 | 834,082 | -0.43(-0.94%) |
Jun 22, 2015 | 45.67 | 45.76 | 45.35 | 45.53 | 803,400 | +0.00(+0.00%) |
Jun 19, 2015 | 45.83 | 46.15 | 45.50 | 45.53 | 1,479,917 | -0.42(-0.91%) |
Jun 18, 2015 | 45.38 | 46.14 | 45.36 | 45.95 | 908,098 | +0.67(+1.47%) |
Jun 17, 2015 | 44.83 | 45.33 | 44.68 | 45.28 | 843,361 | +0.50(+1.11%) |
Jun 16, 2015 | 44.60 | 44.86 | 44.45 | 44.78 | 992,267 | +0.13(+0.30%) |
Jun 15, 2015 | 44.73 | 45.00 | 44.58 | 44.65 | 1,070,369 | -0.05(-0.12%) |
Jun 12, 2015 | 44.91 | 45.10 | 44.54 | 44.70 | 1,097,048 | -0.42(-0.93%) |
Jun 11, 2015 | 45.04 | 45.42 | 44.87 | 45.12 | 1,041,523 | +0.39(+0.87%) |
Jun 10, 2015 | 44.73 | 45.01 | 44.61 | 44.73 | 1,002,768 | +0.26(+0.58%) |
Jun 09, 2015 | 44.38 | 44.78 | 44.42 | 44.47 | 1,175,657 | +0.05(+0.12%) |
Jun 08, 2015 | 44.71 | 44.71 | 44.32 | 44.42 | 865,843 | -0.11(-0.25%) |
Jun 05, 2015 | 44.77 | 44.81 | 44.36 | 44.53 | 1,058,252 | -0.71(-1.57%) |
Jun 04, 2015 | 45.30 | 45.64 | 45.16 | 45.24 | 653,805 | -0.25(-0.54%) |
Jun 03, 2015 | 46.17 | 46.32 | 45.19 | 45.49 | 831,310 | -0.78(-1.69%) |
Jun 02, 2015 | 46.61 | 46.63 | 45.75 | 46.27 | 1,312,656 | -0.56(-1.20%) |
Jun 01, 2015 | 46.68 | 47.22 | 46.60 | 46.83 | 783,751 | +0.11(+0.24%) |
May 29, 2015 | 46.75 | 47.01 | 46.41 | 46.72 | 1,479,983 | -0.08(-0.17%) |
May 28, 2015 | 46.59 | 46.94 | 46.33 | 46.80 | 674,304 | +0.15(+0.32%) |
May 27, 2015 | 46.66 | 46.90 | 46.53 | 46.65 | 815,112 | +0.13(+0.28%) |
May 26, 2015 | 46.65 | 46.65 | 46.21 | 46.52 | 696,370 | -0.25(-0.54%) |
May 22, 2015 | 46.79 | 46.77 | 46.77 | 46.77 | 724,929 | -0.13(-0.28%) |
May 21, 2015 | 47.03 | 47.03 | 46.55 | 46.90 | 564,200 | -0.07(-0.15%) |
May 20, 2015 | 46.87 | 47.34 | 46.75 | 46.97 | 689,032 | +0.08(+0.17%) |
May 19, 2015 | 46.89 | 47.06 | 46.60 | 46.90 | 1,350,554 | -0.07(-0.15%) |
May 18, 2015 | 46.35 | 47.07 | 46.35 | 46.97 | 926,156 | +0.31(+0.66%) |
May 15, 2015 | 45.89 | 46.74 | 45.89 | 46.66 | 2,258,327 | +0.81(+1.76%) |
May 14, 2015 | 45.64 | 46.10 | 45.59 | 45.85 | 1,194,089 | +0.49(+1.09%) |
May 13, 2015 | 45.65 | 45.85 | 45.24 | 45.36 | 965,171 | -0.16(-0.35%) |
May 12, 2015 | 45.53 | 45.63 | 45.05 | 45.52 | 1,483,935 | -0.24(-0.52%) |
May 11, 2015 | 45.81 | 46.31 | 45.57 | 45.75 | 1,272,155 | -0.17(-0.36%) |
May 08, 2015 | 46.62 | 47.16 | 45.52 | 45.92 | 1,646,344 | -0.34(-0.74%) |
May 07, 2015 | 46.13 | 46.75 | 46.10 | 46.26 | 948,833 | +0.27(+0.59%) |
May 06, 2015 | 46.13 | 46.35 | 45.51 | 45.99 | 835,640 | -0.15(-0.32%) |
May 05, 2015 | 47.08 | 47.08 | 46.00 | 46.14 | 861,735 | -1.03(-2.18%) |
May 04, 2015 | 46.98 | 47.77 | 46.93 | 47.17 | 1,063,051 | +0.19(+0.41%) |