Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.10 | 52.47 | 50.97 | 51.26 | 414,358 | -0.89(-1.70%) |
Apr 28, 2016 | 52.04 | 52.33 | 51.00 | 52.15 | 439,904 | -0.04(-0.07%) |
Apr 27, 2016 | 52.01 | 52.57 | 51.83 | 52.19 | 530,738 | +0.26(+0.51%) |
Apr 26, 2016 | 51.69 | 52.05 | 51.51 | 51.92 | 345,704 | +0.19(+0.37%) |
Apr 25, 2016 | 52.16 | 52.37 | 51.47 | 51.73 | 393,063 | -0.19(-0.36%) |
Apr 22, 2016 | 51.15 | 52.39 | 51.15 | 51.92 | 722,122 | +0.07(+0.13%) |
Apr 21, 2016 | 52.01 | 52.75 | 50.90 | 51.86 | 853,210 | -0.48(-0.92%) |
Apr 20, 2016 | 49.45 | 53.74 | 49.08 | 52.34 | 1,468,584 | +2.36(+4.73%) |
Apr 19, 2016 | 50.52 | 50.52 | 49.55 | 49.97 | 319,412 | +0.02(+0.04%) |
Apr 18, 2016 | 49.36 | 50.12 | 49.36 | 49.95 | 218,192 | +0.23(+0.46%) |
Apr 15, 2016 | 49.38 | 50.12 | 49.38 | 49.73 | 319,395 | +0.21(+0.42%) |
Apr 14, 2016 | 49.87 | 50.01 | 49.44 | 49.52 | 244,387 | -0.26(-0.51%) |
Apr 13, 2016 | 50.09 | 50.13 | 49.54 | 49.78 | 367,054 | +0.43(+0.86%) |
Apr 12, 2016 | 48.95 | 49.81 | 48.83 | 49.35 | 124,163 | +0.54(+1.10%) |
Apr 11, 2016 | 48.82 | 49.55 | 48.77 | 48.81 | 174,903 | +0.29(+0.60%) |
Apr 08, 2016 | 48.93 | 49.43 | 48.33 | 48.52 | 144,839 | +0.28(+0.59%) |
Apr 07, 2016 | 48.43 | 49.09 | 47.97 | 48.23 | 251,776 | -0.61(-1.26%) |
Apr 06, 2016 | 48.48 | 49.07 | 48.02 | 48.85 | 189,267 | +0.30(+0.62%) |
Apr 05, 2016 | 48.26 | 48.87 | 47.94 | 48.55 | 273,175 | -0.18(-0.37%) |
Apr 04, 2016 | 49.65 | 50.01 | 48.72 | 48.73 | 154,271 | -0.80(-1.62%) |
Apr 01, 2016 | 48.67 | 49.69 | 48.29 | 49.53 | 269,992 | +0.34(+0.69%) |
Mar 31, 2016 | 49.70 | 50.11 | 49.16 | 49.19 | 269,503 | -0.57(-1.14%) |
Mar 30, 2016 | 50.59 | 50.59 | 49.76 | 49.76 | 269,772 | -0.41(-0.81%) |
Mar 29, 2016 | 49.00 | 50.36 | 48.18 | 50.16 | 369,482 | +0.95(+1.92%) |
Mar 28, 2016 | 48.95 | 49.61 | 48.40 | 49.22 | 317,564 | +0.57(+1.17%) |
Mar 24, 2016 | 48.72 | 48.65 | 48.65 | 48.65 | 350,895 | -0.42(-0.85%) |
Mar 23, 2016 | 50.02 | 50.22 | 49.05 | 49.07 | 279,478 | -0.95(-1.91%) |
Mar 22, 2016 | 49.08 | 50.33 | 49.08 | 50.02 | 274,262 | -0.11(-0.23%) |
Mar 21, 2016 | 50.15 | 50.40 | 50.08 | 50.13 | 249,272 | -0.21(-0.41%) |
Mar 18, 2016 | 49.43 | 50.45 | 49.43 | 50.34 | 667,090 | +0.78(+1.58%) |
Mar 17, 2016 | 48.30 | 49.77 | 48.23 | 49.56 | 228,184 | +1.26(+2.60%) |
Mar 16, 2016 | 46.99 | 48.53 | 46.99 | 48.30 | 231,476 | +1.08(+2.28%) |
Mar 15, 2016 | 47.08 | 47.50 | 46.38 | 47.22 | 227,014 | -0.13(-0.28%) |
Mar 14, 2016 | 47.46 | 47.74 | 46.74 | 47.35 | 252,331 | -0.26(-0.54%) |
Mar 11, 2016 | 47.07 | 47.73 | 46.90 | 47.61 | 222,097 | +0.97(+2.09%) |
Mar 10, 2016 | 46.88 | 46.97 | 46.24 | 46.64 | 204,756 | -0.03(-0.06%) |
Mar 09, 2016 | 46.27 | 46.83 | 45.86 | 46.66 | 334,684 | +0.63(+1.38%) |
Mar 08, 2016 | 46.87 | 46.87 | 46.00 | 46.03 | 344,208 | -1.22(-2.58%) |
Mar 07, 2016 | 47.17 | 47.60 | 46.86 | 47.25 | 261,090 | +0.02(+0.04%) |
Mar 04, 2016 | 46.43 | 47.55 | 45.97 | 47.23 | 253,961 | +0.54(+1.15%) |
Mar 03, 2016 | 46.78 | 47.13 | 46.42 | 46.69 | 272,626 | -0.04(-0.08%) |
Mar 02, 2016 | 46.09 | 46.76 | 45.07 | 46.73 | 308,028 | +0.53(+1.15%) |
Mar 01, 2016 | 44.90 | 46.34 | 44.68 | 46.20 | 306,187 | +1.81(+4.07%) |
Feb 29, 2016 | 44.16 | 44.74 | 44.16 | 44.40 | 536,570 | +0.24(+0.54%) |
Feb 26, 2016 | 44.49 | 44.83 | 44.00 | 44.16 | 283,056 | -0.06(-0.13%) |
Feb 25, 2016 | 44.18 | 44.35 | 43.46 | 44.22 | 207,713 | +0.12(+0.28%) |
Feb 24, 2016 | 43.01 | 44.19 | 42.84 | 44.09 | 252,086 | +0.52(+1.19%) |
Feb 23, 2016 | 43.62 | 44.68 | 43.51 | 43.57 | 350,899 | -0.26(-0.60%) |
Feb 22, 2016 | 44.14 | 44.64 | 43.76 | 43.84 | 416,049 | -0.28(-0.64%) |
Feb 19, 2016 | 44.38 | 44.74 | 44.04 | 44.12 | 223,112 | -0.51(-1.14%) |
Feb 18, 2016 | 44.77 | 45.04 | 44.50 | 44.63 | 202,712 | -0.16(-0.36%) |
Feb 17, 2016 | 43.92 | 44.90 | 43.92 | 44.79 | 511,353 | +1.10(+2.53%) |
Feb 16, 2016 | 42.40 | 44.00 | 41.91 | 43.69 | 399,605 | +2.00(+4.80%) |
Feb 12, 2016 | 41.12 | 41.69 | 41.69 | 41.69 | 409,692 | +1.21(+2.98%) |
Feb 11, 2016 | 40.70 | 41.89 | 40.05 | 40.48 | 450,999 | -1.03(-2.48%) |
Feb 10, 2016 | 41.48 | 42.28 | 41.47 | 41.51 | 366,625 | +0.20(+0.48%) |
Feb 09, 2016 | 41.24 | 42.15 | 41.14 | 41.31 | 615,940 | -0.58(-1.37%) |
Feb 08, 2016 | 42.18 | 42.56 | 41.24 | 41.89 | 450,846 | -0.67(-1.57%) |
Feb 05, 2016 | 42.74 | 43.02 | 42.40 | 42.56 | 524,951 | -0.42(-0.99%) |
Feb 04, 2016 | 42.45 | 43.45 | 42.41 | 42.98 | 594,233 | +0.53(+1.24%) |
Feb 03, 2016 | 42.47 | 42.85 | 41.72 | 42.45 | 410,183 | +0.52(+1.24%) |
Feb 02, 2016 | 42.68 | 42.87 | 41.88 | 41.93 | 454,037 | -1.28(-2.97%) |
Feb 01, 2016 | 43.37 | 43.49 | 42.85 | 43.22 | 386,813 | -0.36(-0.82%) |
Jan 29, 2016 | 43.03 | 43.64 | 42.80 | 43.58 | 685,475 | +0.77(+1.81%) |
Jan 28, 2016 | 43.31 | 43.58 | 42.65 | 42.80 | 450,677 | -0.08(-0.18%) |
Jan 27, 2016 | 43.40 | 43.82 | 42.76 | 42.88 | 488,571 | -0.80(-1.84%) |
Jan 26, 2016 | 42.64 | 43.72 | 42.64 | 43.68 | 346,846 | +1.46(+3.46%) |
Jan 25, 2016 | 42.77 | 43.03 | 42.11 | 42.22 | 341,539 | -0.87(-2.01%) |
Jan 22, 2016 | 42.26 | 43.57 | 42.21 | 43.08 | 395,011 | +1.55(+3.72%) |
Jan 21, 2016 | 40.94 | 42.24 | 40.87 | 41.54 | 430,176 | +0.52(+1.27%) |
Jan 20, 2016 | 41.04 | 41.57 | 38.91 | 41.02 | 930,988 | -1.39(-3.27%) |
Jan 19, 2016 | 42.58 | 42.82 | 42.08 | 42.41 | 785,467 | +0.01(+0.02%) |
Jan 15, 2016 | 42.45 | 42.40 | 42.40 | 42.40 | 525,657 | -1.29(-2.96%) |
Jan 14, 2016 | 43.47 | 44.21 | 42.77 | 43.69 | 446,241 | +0.36(+0.83%) |
Jan 13, 2016 | 44.69 | 44.90 | 43.31 | 43.33 | 423,886 | -1.14(-2.57%) |
Jan 12, 2016 | 44.27 | 44.75 | 43.66 | 44.47 | 343,623 | +0.50(+1.14%) |
Jan 11, 2016 | 43.64 | 45.11 | 43.42 | 43.97 | 487,346 | +0.48(+1.11%) |
Jan 08, 2016 | 44.50 | 44.52 | 43.41 | 43.49 | 419,413 | -0.75(-1.68%) |
Jan 07, 2016 | 45.22 | 45.46 | 43.96 | 44.24 | 395,298 | -1.86(-4.03%) |
Jan 06, 2016 | 46.56 | 47.14 | 45.74 | 46.09 | 606,655 | -1.29(-2.73%) |
Jan 05, 2016 | 47.09 | 47.65 | 46.56 | 47.39 | 376,369 | +0.44(+0.94%) |
Jan 04, 2016 | 45.98 | 46.96 | 45.38 | 46.94 | 461,246 | +0.09(+0.20%) |
Dec 31, 2015 | 47.78 | 46.85 | 46.85 | 46.85 | 335,704 | -1.11(-2.32%) |
Dec 30, 2015 | 48.17 | 48.24 | 47.69 | 47.96 | 238,664 | -0.14(-0.29%) |
Dec 29, 2015 | 47.91 | 48.43 | 47.43 | 48.10 | 290,568 | +0.42(+0.87%) |
Dec 28, 2015 | 47.91 | 47.91 | 47.28 | 47.69 | 206,491 | -0.55(-1.13%) |
Dec 24, 2015 | 47.75 | 48.24 | 48.24 | 48.24 | 119,886 | +0.41(+0.85%) |
Dec 23, 2015 | 47.40 | 48.03 | 47.20 | 47.83 | 224,552 | +0.65(+1.38%) |
Dec 22, 2015 | 46.55 | 47.32 | 46.15 | 47.18 | 310,839 | +0.75(+1.60%) |
Dec 21, 2015 | 46.70 | 47.25 | 46.17 | 46.43 | 517,162 | +0.16(+0.35%) |
Dec 18, 2015 | 46.91 | 47.45 | 46.24 | 46.27 | 739,351 | -0.62(-1.33%) |
Dec 17, 2015 | 47.37 | 47.37 | 46.77 | 46.90 | 457,407 | -0.47(-1.00%) |
Dec 16, 2015 | 46.82 | 47.51 | 46.33 | 47.37 | 405,695 | +0.98(+2.12%) |
Dec 15, 2015 | 46.34 | 46.58 | 45.83 | 46.39 | 309,377 | +0.43(+0.94%) |
Dec 14, 2015 | 45.66 | 46.02 | 45.12 | 45.95 | 447,979 | +0.43(+0.95%) |
Dec 11, 2015 | 44.79 | 45.76 | 44.79 | 45.52 | 471,178 | -0.28(-0.62%) |
Dec 10, 2015 | 45.30 | 45.99 | 45.02 | 45.80 | 297,504 | +0.59(+1.31%) |
Dec 09, 2015 | 45.59 | 46.24 | 44.91 | 45.21 | 424,037 | -0.45(-0.99%) |
Dec 08, 2015 | 46.61 | 46.80 | 45.45 | 45.66 | 461,379 | -1.50(-3.18%) |
Dec 07, 2015 | 47.79 | 47.86 | 46.91 | 47.16 | 357,350 | -0.84(-1.75%) |
Dec 04, 2015 | 46.89 | 48.25 | 46.89 | 48.00 | 445,016 | +0.98(+2.09%) |
Dec 03, 2015 | 48.05 | 48.37 | 46.86 | 47.02 | 480,537 | -0.94(-1.97%) |
Dec 02, 2015 | 47.75 | 48.22 | 47.55 | 47.96 | 392,914 | +0.09(+0.20%) |
Dec 01, 2015 | 47.76 | 48.04 | 47.34 | 47.87 | 351,583 | +0.29(+0.61%) |
Nov 30, 2015 | 47.67 | 47.90 | 46.99 | 47.58 | 374,276 | +0.26(+0.56%) |
Nov 27, 2015 | 46.80 | 47.79 | 46.54 | 47.31 | 235,688 | +0.44(+0.95%) |
Nov 25, 2015 | 46.94 | 46.87 | 46.87 | 46.87 | 374,712 | -0.14(-0.30%) |
Nov 24, 2015 | 45.67 | 47.15 | 45.67 | 47.01 | 292,181 | +0.98(+2.13%) |
Nov 23, 2015 | 45.48 | 46.27 | 45.48 | 46.03 | 317,378 | +0.45(+0.99%) |
Nov 20, 2015 | 45.65 | 46.04 | 44.53 | 45.58 | 221,955 | +0.21(+0.46%) |
Nov 19, 2015 | 44.85 | 45.44 | 44.77 | 45.37 | 387,790 | +0.42(+0.94%) |
Nov 18, 2015 | 43.97 | 44.99 | 43.58 | 44.94 | 215,782 | +1.25(+2.87%) |
Nov 17, 2015 | 44.01 | 44.36 | 43.31 | 43.69 | 383,824 | -0.30(-0.69%) |
Nov 16, 2015 | 43.21 | 44.01 | 43.09 | 43.99 | 329,511 | +0.54(+1.24%) |
Nov 13, 2015 | 43.16 | 44.13 | 43.13 | 43.45 | 265,650 | +0.01(+0.02%) |
Nov 12, 2015 | 44.09 | 44.50 | 43.38 | 43.44 | 292,257 | -1.07(-2.40%) |
Nov 11, 2015 | 45.18 | 45.18 | 44.04 | 44.51 | 392,849 | -0.72(-1.58%) |
Nov 10, 2015 | 42.36 | 45.70 | 41.25 | 45.22 | 729,088 | +1.97(+4.55%) |
Nov 09, 2015 | 44.78 | 45.15 | 43.10 | 43.26 | 409,372 | -1.65(-3.67%) |
Nov 06, 2015 | 44.15 | 44.93 | 44.07 | 44.90 | 439,871 | +0.42(+0.95%) |
Nov 05, 2015 | 44.72 | 45.19 | 44.21 | 44.48 | 430,559 | -0.22(-0.48%) |
Nov 04, 2015 | 44.26 | 44.86 | 43.98 | 44.70 | 215,482 | +0.53(+1.19%) |
Nov 03, 2015 | 43.26 | 44.52 | 43.13 | 44.17 | 272,827 | +0.72(+1.67%) |
Nov 02, 2015 | 42.75 | 43.61 | 42.75 | 43.45 | 270,925 | +0.61(+1.43%) |
Oct 30, 2015 | 43.27 | 43.44 | 42.70 | 42.83 | 193,220 | -0.46(-1.07%) |
Oct 29, 2015 | 42.87 | 43.60 | 42.87 | 43.29 | 188,944 | +0.24(+0.55%) |
Oct 28, 2015 | 41.15 | 43.14 | 41.11 | 43.06 | 335,432 | +1.86(+4.52%) |
Oct 27, 2015 | 42.19 | 42.53 | 40.98 | 41.20 | 353,752 | -1.28(-3.01%) |
Oct 26, 2015 | 42.51 | 42.71 | 42.34 | 42.48 | 194,445 | +0.02(+0.04%) |
Oct 23, 2015 | 42.36 | 42.48 | 41.77 | 42.46 | 193,514 | +0.37(+0.87%) |
Oct 22, 2015 | 40.75 | 42.48 | 40.70 | 42.09 | 237,918 | +1.51(+3.71%) |
Oct 21, 2015 | 41.00 | 41.13 | 40.46 | 40.58 | 192,465 | -0.13(-0.32%) |
Oct 20, 2015 | 40.48 | 40.97 | 40.09 | 40.72 | 362,308 | +0.24(+0.58%) |
Oct 19, 2015 | 40.33 | 40.62 | 40.25 | 40.48 | 187,889 | -0.13(-0.32%) |
Oct 16, 2015 | 41.11 | 41.21 | 40.19 | 40.61 | 218,710 | -0.56(-1.37%) |
Oct 15, 2015 | 40.96 | 41.52 | 40.01 | 41.18 | 225,073 | +0.45(+1.11%) |
Oct 14, 2015 | 41.61 | 41.73 | 40.66 | 40.72 | 252,407 | -0.95(-2.28%) |
Oct 13, 2015 | 42.27 | 42.52 | 41.42 | 41.68 | 211,705 | -1.20(-2.79%) |
Oct 12, 2015 | 43.58 | 43.58 | 42.74 | 42.87 | 222,673 | -0.78(-1.79%) |
Oct 09, 2015 | 43.56 | 43.95 | 43.27 | 43.65 | 312,332 | +0.16(+0.37%) |
Oct 08, 2015 | 41.96 | 43.52 | 41.72 | 43.49 | 389,343 | +1.46(+3.47%) |
Oct 07, 2015 | 40.72 | 42.11 | 40.72 | 42.03 | 492,991 | +1.65(+4.08%) |
Oct 06, 2015 | 40.23 | 40.85 | 40.11 | 40.39 | 239,340 | +0.06(+0.14%) |
Oct 05, 2015 | 38.59 | 40.38 | 38.59 | 40.33 | 372,225 | +1.88(+4.90%) |
Oct 02, 2015 | 37.57 | 38.47 | 37.35 | 38.45 | 352,669 | +0.55(+1.44%) |
Oct 01, 2015 | 38.32 | 38.55 | 37.40 | 37.90 | 536,754 | -0.41(-1.08%) |
Sep 30, 2015 | 38.35 | 38.83 | 38.06 | 38.31 | 370,865 | +0.29(+0.77%) |
Sep 29, 2015 | 37.63 | 38.15 | 37.63 | 38.02 | 306,591 | +0.37(+0.97%) |
Sep 28, 2015 | 37.77 | 38.11 | 37.49 | 37.66 | 304,853 | -0.34(-0.89%) |
Sep 25, 2015 | 38.63 | 38.80 | 37.89 | 37.99 | 340,207 | -0.21(-0.54%) |
Sep 24, 2015 | 38.60 | 38.60 | 37.94 | 38.20 | 406,209 | -0.68(-1.74%) |
Sep 23, 2015 | 39.69 | 39.78 | 38.85 | 38.88 | 204,522 | -0.81(-2.04%) |
Sep 22, 2015 | 40.07 | 40.47 | 39.38 | 39.69 | 247,733 | -1.04(-2.54%) |
Sep 21, 2015 | 41.10 | 41.59 | 40.58 | 40.72 | 456,804 | +0.00(+0.00%) |
Sep 18, 2015 | 40.76 | 40.97 | 40.52 | 40.72 | 1,223,695 | -0.08(-0.21%) |
Sep 17, 2015 | 41.79 | 41.79 | 40.71 | 40.81 | 373,566 | -0.98(-2.34%) |
Sep 16, 2015 | 41.24 | 41.84 | 41.06 | 41.79 | 259,724 | +0.68(+1.65%) |
Sep 15, 2015 | 40.54 | 41.27 | 40.45 | 41.11 | 461,159 | +0.51(+1.25%) |
Sep 14, 2015 | 41.42 | 41.60 | 40.54 | 40.60 | 421,549 | -1.06(-2.55%) |
Sep 11, 2015 | 41.47 | 41.88 | 41.37 | 41.67 | 230,159 | -0.06(-0.14%) |
Sep 10, 2015 | 42.10 | 42.53 | 41.63 | 41.72 | 210,250 | -0.40(-0.94%) |
Sep 09, 2015 | 43.13 | 43.13 | 42.06 | 42.12 | 152,659 | -0.62(-1.45%) |
Sep 08, 2015 | 42.44 | 42.97 | 42.20 | 42.74 | 221,132 | +0.98(+2.34%) |
Sep 04, 2015 | 42.10 | 41.76 | 41.76 | 41.76 | 190,355 | -1.01(-2.36%) |
Sep 03, 2015 | 42.57 | 43.15 | 42.33 | 42.77 | 526,566 | +0.24(+0.58%) |
Sep 02, 2015 | 42.15 | 42.55 | 41.95 | 42.52 | 368,494 | +1.04(+2.52%) |
Sep 01, 2015 | 41.95 | 42.65 | 41.42 | 41.48 | 325,168 | -1.45(-3.38%) |
Aug 31, 2015 | 42.16 | 43.37 | 41.89 | 42.93 | 373,548 | +0.72(+1.72%) |
Aug 28, 2015 | 41.93 | 42.77 | 41.84 | 42.20 | 334,415 | -0.09(-0.22%) |
Aug 27, 2015 | 41.65 | 42.42 | 41.25 | 42.30 | 625,812 | +0.90(+2.18%) |
Aug 26, 2015 | 41.64 | 41.96 | 40.76 | 41.39 | 468,187 | +0.54(+1.31%) |
Aug 25, 2015 | 42.57 | 42.57 | 40.81 | 40.86 | 820,609 | -0.23(-0.55%) |
Aug 24, 2015 | 40.12 | 42.43 | 39.86 | 41.08 | 750,444 | -1.44(-3.39%) |
Aug 21, 2015 | 43.17 | 43.96 | 42.46 | 42.52 | 953,119 | -1.31(-2.99%) |
Aug 20, 2015 | 44.64 | 44.75 | 43.81 | 43.83 | 390,768 | -1.12(-2.49%) |
Aug 19, 2015 | 45.10 | 45.63 | 44.86 | 44.95 | 354,460 | -0.62(-1.36%) |
Aug 18, 2015 | 45.66 | 45.95 | 45.43 | 45.57 | 303,522 | -0.14(-0.31%) |
Aug 17, 2015 | 45.42 | 46.02 | 45.00 | 45.71 | 366,942 | +0.28(+0.62%) |
Aug 14, 2015 | 45.03 | 45.73 | 44.88 | 45.43 | 296,988 | +0.24(+0.52%) |
Aug 13, 2015 | 45.42 | 45.63 | 45.12 | 45.20 | 168,094 | -0.19(-0.41%) |
Aug 12, 2015 | 44.69 | 45.53 | 44.38 | 45.38 | 339,217 | +0.04(+0.08%) |
Aug 11, 2015 | 45.66 | 45.94 | 45.25 | 45.35 | 211,191 | -0.97(-2.09%) |
Aug 10, 2015 | 45.76 | 46.58 | 45.70 | 46.31 | 245,549 | +1.01(+2.24%) |
Aug 07, 2015 | 44.93 | 45.36 | 44.91 | 45.30 | 499,589 | +0.08(+0.19%) |
Aug 06, 2015 | 45.27 | 45.45 | 44.94 | 45.22 | 323,476 | +0.13(+0.29%) |
Aug 05, 2015 | 45.14 | 45.63 | 45.07 | 45.08 | 603,909 | +0.08(+0.17%) |
Aug 04, 2015 | 45.72 | 46.53 | 44.98 | 45.01 | 454,479 | -0.63(-1.38%) |
Aug 03, 2015 | 46.47 | 46.47 | 45.07 | 45.64 | 314,195 | -0.73(-1.58%) |
Jul 31, 2015 | 45.86 | 46.54 | 45.76 | 46.37 | 606,244 | +0.64(+1.40%) |
Jul 30, 2015 | 45.31 | 45.84 | 44.95 | 45.73 | 365,413 | +0.12(+0.27%) |
Jul 29, 2015 | 44.63 | 45.81 | 44.49 | 45.61 | 335,855 | +0.77(+1.72%) |
Jul 28, 2015 | 44.19 | 45.00 | 43.60 | 44.84 | 429,278 | +0.74(+1.68%) |
Jul 27, 2015 | 44.21 | 44.47 | 43.80 | 44.10 | 471,646 | -0.40(-0.91%) |
Jul 24, 2015 | 45.38 | 45.41 | 44.45 | 44.50 | 441,079 | -1.14(-2.49%) |
Jul 23, 2015 | 46.16 | 46.42 | 45.61 | 45.64 | 660,305 | -0.63(-1.36%) |
Jul 22, 2015 | 46.00 | 46.74 | 45.99 | 46.27 | 850,664 | +0.19(+0.41%) |
Jul 21, 2015 | 47.44 | 48.57 | 45.69 | 46.08 | 2,037,104 | -4.06(-8.09%) |
Jul 20, 2015 | 50.79 | 50.98 | 50.02 | 50.14 | 419,551 | -0.15(-0.30%) |
Jul 17, 2015 | 51.01 | 51.01 | 50.21 | 50.29 | 620,046 | -0.52(-1.02%) |
Jul 16, 2015 | 50.92 | 51.43 | 50.73 | 50.81 | 244,424 | -0.06(-0.11%) |
Jul 15, 2015 | 51.31 | 51.31 | 50.70 | 50.86 | 209,123 | -0.36(-0.70%) |
Jul 14, 2015 | 50.07 | 51.33 | 49.89 | 51.22 | 508,210 | +1.25(+2.50%) |
Jul 13, 2015 | 50.61 | 50.61 | 49.76 | 49.97 | 462,598 | -0.18(-0.36%) |
Jul 10, 2015 | 50.43 | 50.62 | 50.00 | 50.15 | 368,690 | +0.43(+0.87%) |
Jul 09, 2015 | 50.60 | 51.06 | 49.71 | 49.72 | 421,744 | -0.51(-1.01%) |
Jul 08, 2015 | 50.50 | 51.01 | 49.79 | 50.22 | 381,523 | -0.76(-1.49%) |
Jul 07, 2015 | 51.46 | 51.46 | 50.00 | 50.98 | 411,678 | -0.37(-0.71%) |
Jul 06, 2015 | 51.20 | 51.96 | 50.99 | 51.35 | 425,511 | -0.13(-0.26%) |
Jul 02, 2015 | 51.82 | 51.48 | 51.48 | 51.48 | 382,246 | -0.18(-0.35%) |
Jul 01, 2015 | 52.22 | 52.22 | 51.58 | 51.66 | 446,547 | +0.00(+0.00%) |
Jun 30, 2015 | 51.89 | 52.02 | 51.48 | 51.66 | 288,896 | +0.05(+0.09%) |
Jun 29, 2015 | 52.21 | 52.98 | 51.54 | 51.61 | 397,429 | -1.37(-2.59%) |
Jun 26, 2015 | 52.97 | 53.13 | 52.56 | 52.98 | 847,080 | +0.28(+0.53%) |
Jun 25, 2015 | 52.91 | 52.96 | 52.41 | 52.70 | 342,321 | -0.14(-0.27%) |
Jun 24, 2015 | 52.37 | 52.97 | 52.33 | 52.84 | 504,464 | +0.39(+0.75%) |
Jun 23, 2015 | 52.35 | 52.54 | 52.26 | 52.45 | 320,693 | +0.14(+0.27%) |
Jun 22, 2015 | 52.32 | 52.52 | 51.97 | 52.31 | 269,804 | +0.35(+0.67%) |
Jun 19, 2015 | 52.26 | 52.35 | 51.87 | 51.96 | 426,935 | -0.23(-0.45%) |
Jun 18, 2015 | 51.73 | 52.57 | 51.43 | 52.20 | 415,201 | +0.70(+1.35%) |
Jun 17, 2015 | 51.34 | 52.09 | 51.26 | 51.50 | 620,941 | +0.27(+0.53%) |
Jun 16, 2015 | 50.65 | 51.34 | 50.35 | 51.23 | 490,019 | +0.41(+0.81%) |
Jun 15, 2015 | 50.40 | 50.82 | 49.84 | 50.81 | 395,045 | +0.16(+0.32%) |
Jun 12, 2015 | 50.64 | 50.89 | 50.39 | 50.65 | 309,891 | -0.26(-0.52%) |
Jun 11, 2015 | 51.09 | 51.09 | 50.42 | 50.92 | 275,903 | +0.16(+0.31%) |
Jun 10, 2015 | 50.10 | 51.15 | 50.10 | 50.76 | 578,020 | +0.54(+1.07%) |
Jun 09, 2015 | 50.28 | 50.31 | 49.93 | 50.22 | 343,394 | -0.06(-0.11%) |
Jun 08, 2015 | 50.91 | 50.91 | 49.94 | 50.28 | 339,378 | -0.50(-0.98%) |
Jun 05, 2015 | 49.86 | 50.85 | 49.61 | 50.78 | 497,731 | +0.98(+1.96%) |
Jun 04, 2015 | 49.31 | 49.93 | 48.78 | 49.80 | 716,391 | +0.05(+0.09%) |
Jun 03, 2015 | 48.90 | 49.77 | 48.78 | 49.75 | 387,967 | +1.01(+2.06%) |
Jun 02, 2015 | 48.35 | 49.29 | 48.29 | 48.75 | 401,583 | +0.12(+0.25%) |
Jun 01, 2015 | 48.07 | 48.65 | 47.50 | 48.63 | 373,200 | +0.77(+1.61%) |
May 29, 2015 | 48.62 | 48.79 | 47.57 | 47.86 | 336,726 | -0.82(-1.68%) |
May 28, 2015 | 49.26 | 49.32 | 48.40 | 48.67 | 352,775 | -0.56(-1.14%) |
May 27, 2015 | 49.19 | 49.32 | 48.64 | 49.24 | 483,632 | +0.25(+0.52%) |
May 26, 2015 | 49.53 | 50.33 | 48.76 | 48.98 | 394,513 | -0.96(-1.92%) |
May 22, 2015 | 50.54 | 49.94 | 49.94 | 49.94 | 424,505 | -0.59(-1.17%) |
May 21, 2015 | 49.42 | 51.28 | 49.27 | 50.53 | 805,735 | +2.55(+5.31%) |
May 20, 2015 | 47.85 | 48.17 | 47.53 | 47.99 | 209,399 | +0.30(+0.63%) |
May 19, 2015 | 48.15 | 48.15 | 47.25 | 47.69 | 302,773 | -0.46(-0.96%) |
May 18, 2015 | 47.42 | 48.19 | 47.39 | 48.15 | 272,349 | +0.56(+1.18%) |
May 15, 2015 | 47.44 | 47.66 | 47.39 | 47.58 | 320,976 | -0.01(-0.02%) |
May 14, 2015 | 46.89 | 47.59 | 46.67 | 47.59 | 325,791 | +0.85(+1.83%) |
May 13, 2015 | 46.20 | 46.82 | 45.95 | 46.74 | 270,185 | +0.65(+1.40%) |
May 12, 2015 | 45.57 | 46.15 | 45.14 | 46.09 | 268,899 | +0.15(+0.32%) |
May 11, 2015 | 45.53 | 46.03 | 45.40 | 45.95 | 333,522 | +0.32(+0.71%) |
May 08, 2015 | 45.61 | 45.99 | 45.28 | 45.62 | 478,704 | +0.63(+1.40%) |
May 07, 2015 | 44.33 | 45.35 | 44.13 | 44.99 | 504,802 | +0.56(+1.27%) |
May 06, 2015 | 43.95 | 44.44 | 43.47 | 44.43 | 305,059 | +0.52(+1.17%) |
May 05, 2015 | 44.15 | 44.65 | 43.50 | 43.92 | 466,106 | -0.52(-1.16%) |
May 04, 2015 | 44.48 | 44.95 | 44.30 | 44.43 | 277,950 | +0.04(+0.08%) |