Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.96 | 55.16 | 54.69 | 54.89 | 180,902 | +0.11(+0.20%) |
May 27, 2016 | 54.38 | 54.78 | 54.78 | 54.78 | 178,705 | +0.38(+0.69%) |
May 26, 2016 | 54.53 | 54.68 | 54.30 | 54.40 | 176,871 | -0.04(-0.07%) |
May 25, 2016 | 54.16 | 54.48 | 54.04 | 54.44 | 238,299 | +0.64(+1.19%) |
May 24, 2016 | 53.33 | 53.87 | 53.22 | 53.80 | 234,483 | +0.80(+1.51%) |
May 23, 2016 | 53.11 | 53.21 | 52.90 | 53.00 | 477,564 | -0.12(-0.23%) |
May 20, 2016 | 52.72 | 53.20 | 52.65 | 53.12 | 215,548 | +0.70(+1.34%) |
May 19, 2016 | 52.24 | 52.62 | 51.98 | 52.42 | 172,391 | -0.17(-0.32%) |
May 18, 2016 | 52.64 | 53.19 | 52.38 | 52.59 | 258,563 | -0.23(-0.44%) |
May 17, 2016 | 53.22 | 53.53 | 52.63 | 52.82 | 208,691 | -0.48(-0.91%) |
May 16, 2016 | 52.93 | 53.50 | 52.91 | 53.30 | 693,678 | +0.58(+1.10%) |
May 13, 2016 | 53.13 | 53.29 | 52.56 | 52.72 | 642,194 | -0.61(-1.13%) |
May 12, 2016 | 53.65 | 53.72 | 53.02 | 53.33 | 223,532 | -0.07(-0.14%) |
May 11, 2016 | 53.75 | 53.85 | 53.40 | 53.40 | 179,334 | -0.50(-0.93%) |
May 10, 2016 | 53.41 | 53.90 | 53.34 | 53.90 | 778,881 | +0.71(+1.33%) |
May 09, 2016 | 53.37 | 53.40 | 52.97 | 53.19 | 276,235 | -0.21(-0.40%) |
May 06, 2016 | 52.91 | 53.44 | 52.91 | 53.41 | 444,747 | +0.21(+0.40%) |
May 05, 2016 | 53.47 | 53.67 | 53.06 | 53.19 | 479,561 | -0.09(-0.16%) |
May 04, 2016 | 53.29 | 53.84 | 53.16 | 53.28 | 3,089,175 | -0.35(-0.65%) |
May 03, 2016 | 54.08 | 54.08 | 53.32 | 53.63 | 466,949 | -0.87(-1.60%) |
May 02, 2016 | 54.25 | 54.50 | 53.89 | 54.50 | 957,204 | +0.36(+0.66%) |
Apr 29, 2016 | 54.25 | 54.35 | 53.73 | 54.14 | 283,600 | -0.21(-0.39%) |
Apr 28, 2016 | 54.70 | 54.99 | 54.28 | 54.36 | 297,412 | -0.60(-1.09%) |
Apr 27, 2016 | 54.59 | 55.01 | 54.50 | 54.95 | 534,652 | +0.39(+0.72%) |
Apr 26, 2016 | 54.13 | 54.59 | 54.10 | 54.56 | 499,158 | +0.56(+1.04%) |
Apr 25, 2016 | 54.21 | 54.26 | 53.78 | 54.00 | 2,681,783 | -0.34(-0.62%) |
Apr 22, 2016 | 53.89 | 54.48 | 53.89 | 54.34 | 402,440 | +0.58(+1.08%) |
Apr 21, 2016 | 54.39 | 54.40 | 53.73 | 53.76 | 180,718 | -0.54(-0.99%) |
Apr 20, 2016 | 54.41 | 54.61 | 54.12 | 54.30 | 415,928 | -0.08(-0.14%) |
Apr 19, 2016 | 54.19 | 54.55 | 54.17 | 54.38 | 180,503 | +0.38(+0.70%) |
Apr 18, 2016 | 53.49 | 54.07 | 53.40 | 54.00 | 415,185 | +0.21(+0.38%) |
Apr 15, 2016 | 53.55 | 53.84 | 53.50 | 53.79 | 277,615 | +0.13(+0.25%) |
Apr 14, 2016 | 53.87 | 53.87 | 53.58 | 53.66 | 215,995 | -0.22(-0.41%) |
Apr 13, 2016 | 53.32 | 53.88 | 53.27 | 53.88 | 199,075 | +0.87(+1.64%) |
Apr 12, 2016 | 52.30 | 53.09 | 52.31 | 53.01 | 250,522 | +0.71(+1.35%) |
Apr 11, 2016 | 52.55 | 52.86 | 52.30 | 52.30 | 160,687 | +0.04(+0.07%) |
Apr 08, 2016 | 52.26 | 52.64 | 52.13 | 52.26 | 297,361 | +0.43(+0.84%) |
Apr 07, 2016 | 52.27 | 52.35 | 51.58 | 51.83 | 295,196 | -0.72(-1.36%) |
Apr 06, 2016 | 52.19 | 52.55 | 51.94 | 52.55 | 640,523 | +0.33(+0.62%) |
Apr 05, 2016 | 52.42 | 52.59 | 52.16 | 52.22 | 2,614,085 | -0.57(-1.08%) |
Apr 04, 2016 | 53.36 | 53.37 | 52.74 | 52.79 | 773,047 | -0.57(-1.07%) |
Apr 01, 2016 | 52.89 | 53.38 | 52.65 | 53.36 | 1,478,296 | +0.12(+0.23%) |
Mar 31, 2016 | 53.24 | 53.39 | 53.14 | 53.24 | 493,540 | +0.01(+0.02%) |
Mar 30, 2016 | 53.51 | 53.53 | 53.07 | 53.23 | 357,403 | +0.04(+0.07%) |
Mar 29, 2016 | 52.12 | 53.20 | 52.01 | 53.19 | 223,199 | +0.91(+1.73%) |
Mar 28, 2016 | 52.31 | 52.39 | 51.94 | 52.28 | 649,883 | +0.12(+0.23%) |
Mar 24, 2016 | 51.72 | 52.16 | 52.16 | 52.16 | 2,938,266 | +0.17(+0.33%) |
Mar 23, 2016 | 52.59 | 52.70 | 52.00 | 51.99 | 255,455 | -0.78(-1.48%) |
Mar 22, 2016 | 52.51 | 52.94 | 52.41 | 52.77 | 240,408 | -0.03(-0.06%) |
Mar 21, 2016 | 52.71 | 52.89 | 52.53 | 52.80 | 339,469 | +0.03(+0.05%) |
Mar 18, 2016 | 52.66 | 53.11 | 52.59 | 52.78 | 295,411 | +0.22(+0.41%) |
Mar 17, 2016 | 51.77 | 52.69 | 51.63 | 52.56 | 293,249 | +0.77(+1.49%) |
Mar 16, 2016 | 51.04 | 51.87 | 50.98 | 51.79 | 209,888 | +0.64(+1.24%) |
Mar 15, 2016 | 51.16 | 51.28 | 50.90 | 51.15 | 127,809 | -0.35(-0.68%) |
Mar 14, 2016 | 51.58 | 51.64 | 51.27 | 51.51 | 254,346 | -0.20(-0.38%) |
Mar 11, 2016 | 51.12 | 51.72 | 51.11 | 51.70 | 159,401 | +1.01(+2.00%) |
Mar 10, 2016 | 50.89 | 51.03 | 50.13 | 50.69 | 128,539 | -0.08(-0.16%) |
Mar 09, 2016 | 50.74 | 50.90 | 50.55 | 50.77 | 153,930 | +0.28(+0.56%) |
Mar 08, 2016 | 51.30 | 51.30 | 50.45 | 50.49 | 269,524 | -1.09(-2.10%) |
Mar 07, 2016 | 50.92 | 51.57 | 50.92 | 51.57 | 476,095 | +0.47(+0.92%) |
Mar 04, 2016 | 50.73 | 51.35 | 50.61 | 51.10 | 154,160 | +0.45(+0.89%) |
Mar 03, 2016 | 49.90 | 50.65 | 49.89 | 50.65 | 156,242 | +0.71(+1.41%) |
Mar 02, 2016 | 49.24 | 49.95 | 49.15 | 49.95 | 468,687 | +0.67(+1.35%) |
Mar 01, 2016 | 48.68 | 49.28 | 48.46 | 49.28 | 215,812 | +0.94(+1.95%) |
Feb 29, 2016 | 48.44 | 48.82 | 48.34 | 48.34 | 136,930 | -0.14(-0.28%) |
Feb 26, 2016 | 48.45 | 48.67 | 48.28 | 48.48 | 147,365 | +0.30(+0.62%) |
Feb 25, 2016 | 47.80 | 48.18 | 47.65 | 48.18 | 203,966 | +0.41(+0.87%) |
Feb 24, 2016 | 46.99 | 47.80 | 46.73 | 47.76 | 227,818 | +0.34(+0.71%) |
Feb 23, 2016 | 47.79 | 47.89 | 47.42 | 47.42 | 265,322 | -0.54(-1.13%) |
Feb 22, 2016 | 47.78 | 48.08 | 47.74 | 47.97 | 181,696 | +0.66(+1.40%) |
Feb 19, 2016 | 47.22 | 47.33 | 46.81 | 47.30 | 261,913 | -0.15(-0.32%) |
Feb 18, 2016 | 47.52 | 47.60 | 47.22 | 47.45 | 324,682 | +0.07(+0.14%) |
Feb 17, 2016 | 46.96 | 47.60 | 46.95 | 47.39 | 504,556 | +0.78(+1.68%) |
Feb 16, 2016 | 46.17 | 46.63 | 45.83 | 46.60 | 190,199 | +0.93(+2.04%) |
Feb 12, 2016 | 45.22 | 45.67 | 45.67 | 45.67 | 237,018 | +0.91(+2.02%) |
Feb 11, 2016 | 44.81 | 45.18 | 44.41 | 44.77 | 367,834 | -0.74(-1.63%) |
Feb 10, 2016 | 45.76 | 46.23 | 45.49 | 45.51 | 303,961 | -0.03(-0.07%) |
Feb 09, 2016 | 45.26 | 45.96 | 45.21 | 45.54 | 182,379 | -0.27(-0.58%) |
Feb 08, 2016 | 45.93 | 45.96 | 45.15 | 45.80 | 343,744 | -0.59(-1.27%) |
Feb 05, 2016 | 47.00 | 47.14 | 46.39 | 46.39 | 256,276 | -0.81(-1.71%) |
Feb 04, 2016 | 46.59 | 47.59 | 46.59 | 47.20 | 279,957 | +0.54(+1.16%) |
Feb 03, 2016 | 46.44 | 46.76 | 45.45 | 46.66 | 222,960 | +0.54(+1.18%) |
Feb 02, 2016 | 46.61 | 46.64 | 45.97 | 46.12 | 268,115 | -1.00(-2.11%) |
Feb 01, 2016 | 46.97 | 47.31 | 46.71 | 47.11 | 233,333 | -0.18(-0.39%) |
Jan 29, 2016 | 46.00 | 47.30 | 46.00 | 47.30 | 456,300 | +1.51(+3.30%) |
Jan 28, 2016 | 46.00 | 46.23 | 45.48 | 45.78 | 255,462 | +0.19(+0.41%) |
Jan 27, 2016 | 45.76 | 46.29 | 45.35 | 45.59 | 224,322 | -0.35(-0.76%) |
Jan 26, 2016 | 44.96 | 45.94 | 44.96 | 45.94 | 509,904 | +1.23(+2.75%) |
Jan 25, 2016 | 45.50 | 45.55 | 44.64 | 44.71 | 445,657 | -1.01(-2.22%) |
Jan 22, 2016 | 45.35 | 45.84 | 45.23 | 45.73 | 344,506 | +1.08(+2.41%) |
Jan 21, 2016 | 44.56 | 45.33 | 44.32 | 44.65 | 302,323 | +0.17(+0.38%) |
Jan 20, 2016 | 44.30 | 44.93 | 43.04 | 44.48 | 760,720 | -0.37(-0.83%) |
Jan 19, 2016 | 45.66 | 45.66 | 44.49 | 44.85 | 403,607 | -0.38(-0.85%) |
Jan 15, 2016 | 44.92 | 45.24 | 45.24 | 45.24 | 498,369 | -0.79(-1.71%) |
Jan 14, 2016 | 45.63 | 46.33 | 45.08 | 46.02 | 459,293 | +0.60(+1.31%) |
Jan 13, 2016 | 46.80 | 46.99 | 45.25 | 45.42 | 185,753 | -1.22(-2.62%) |
Jan 12, 2016 | 47.04 | 47.12 | 45.96 | 46.65 | 269,753 | +0.04(+0.09%) |
Jan 11, 2016 | 46.93 | 47.02 | 46.18 | 46.60 | 227,759 | -0.13(-0.27%) |
Jan 08, 2016 | 47.66 | 47.66 | 46.66 | 46.73 | 291,887 | -0.65(-1.38%) |
Jan 07, 2016 | 47.86 | 48.20 | 47.33 | 47.39 | 290,346 | -1.28(-2.63%) |
Jan 06, 2016 | 48.85 | 49.08 | 48.42 | 48.67 | 231,767 | -0.88(-1.77%) |
Jan 05, 2016 | 49.69 | 49.69 | 49.23 | 49.54 | 539,849 | -0.02(-0.04%) |
Jan 04, 2016 | 49.34 | 49.55 | 49.00 | 49.56 | 546,103 | -0.53(-1.05%) |
Dec 31, 2015 | 50.44 | 50.09 | 50.09 | 50.09 | 348,390 | -0.50(-0.98%) |
Dec 30, 2015 | 50.88 | 51.02 | 50.54 | 50.59 | 268,829 | -0.41(-0.80%) |
Dec 29, 2015 | 50.87 | 51.12 | 50.66 | 50.99 | 200,103 | +0.40(+0.79%) |
Dec 28, 2015 | 50.64 | 50.66 | 50.12 | 50.59 | 321,715 | -0.31(-0.60%) |
Dec 24, 2015 | 50.88 | 50.90 | 50.90 | 50.90 | 162,145 | +0.03(+0.07%) |
Dec 23, 2015 | 50.32 | 50.89 | 50.30 | 50.87 | 334,347 | +0.88(+1.76%) |
Dec 22, 2015 | 49.64 | 50.15 | 49.32 | 49.99 | 411,539 | +0.53(+1.07%) |
Dec 21, 2015 | 49.40 | 49.56 | 49.07 | 49.46 | 434,095 | +0.37(+0.76%) |
Dec 18, 2015 | 49.68 | 49.68 | 49.08 | 49.09 | 276,550 | -0.73(-1.48%) |
Dec 17, 2015 | 50.61 | 50.61 | 49.82 | 49.82 | 309,582 | -0.63(-1.25%) |
Dec 16, 2015 | 50.25 | 50.58 | 49.94 | 50.46 | 248,535 | +0.47(+0.93%) |
Dec 15, 2015 | 49.74 | 50.10 | 49.73 | 49.99 | 313,766 | +0.58(+1.17%) |
Dec 14, 2015 | 49.75 | 49.99 | 49.13 | 49.41 | 445,413 | -0.38(-0.76%) |
Dec 11, 2015 | 50.13 | 50.35 | 49.66 | 49.79 | 348,143 | -0.89(-1.76%) |
Dec 10, 2015 | 50.47 | 51.01 | 50.37 | 50.68 | 190,554 | +0.20(+0.40%) |
Dec 09, 2015 | 50.89 | 51.49 | 50.36 | 50.48 | 281,641 | -0.51(-1.01%) |
Dec 08, 2015 | 51.01 | 51.23 | 50.74 | 51.00 | 272,585 | -0.45(-0.87%) |
Dec 07, 2015 | 52.01 | 52.01 | 51.20 | 51.44 | 207,793 | -0.76(-1.46%) |
Dec 04, 2015 | 51.73 | 52.28 | 51.67 | 52.20 | 197,812 | +0.54(+1.04%) |
Dec 03, 2015 | 52.61 | 52.65 | 51.46 | 51.66 | 317,701 | -0.78(-1.49%) |
Dec 02, 2015 | 53.12 | 53.21 | 52.37 | 52.45 | 459,296 | -0.72(-1.36%) |
Dec 01, 2015 | 52.96 | 53.18 | 52.85 | 53.17 | 241,613 | +0.40(+0.77%) |
Nov 30, 2015 | 53.08 | 53.09 | 52.67 | 52.76 | 187,629 | -0.16(-0.30%) |
Nov 27, 2015 | 52.82 | 53.01 | 52.68 | 52.92 | 42,748 | +0.11(+0.22%) |
Nov 25, 2015 | 52.71 | 52.81 | 52.81 | 52.81 | 296,774 | +0.09(+0.17%) |
Nov 24, 2015 | 52.06 | 52.82 | 51.99 | 52.72 | 171,889 | +0.46(+0.88%) |
Nov 23, 2015 | 52.08 | 52.46 | 52.08 | 52.26 | 171,201 | +0.12(+0.24%) |
Nov 20, 2015 | 52.09 | 52.30 | 52.05 | 52.14 | 121,618 | +0.16(+0.30%) |
Nov 19, 2015 | 52.01 | 52.08 | 51.80 | 51.98 | 129,168 | -0.10(-0.19%) |
Nov 18, 2015 | 51.32 | 52.08 | 51.27 | 52.08 | 176,763 | +0.95(+1.85%) |
Nov 17, 2015 | 51.47 | 51.68 | 51.06 | 51.13 | 239,201 | -0.30(-0.58%) |
Nov 16, 2015 | 50.69 | 51.43 | 50.67 | 51.43 | 289,182 | +0.68(+1.35%) |
Nov 13, 2015 | 50.95 | 51.16 | 50.60 | 50.74 | 147,579 | -0.38(-0.74%) |
Nov 12, 2015 | 52.00 | 52.00 | 51.12 | 51.12 | 205,821 | -1.30(-2.47%) |
Nov 11, 2015 | 52.93 | 52.93 | 52.36 | 52.42 | 134,826 | -0.34(-0.64%) |
Nov 10, 2015 | 52.37 | 52.75 | 52.27 | 52.75 | 171,434 | +0.25(+0.47%) |
Nov 09, 2015 | 52.91 | 52.91 | 52.19 | 52.51 | 143,002 | -0.45(-0.84%) |
Nov 06, 2015 | 52.87 | 52.98 | 52.63 | 52.95 | 128,006 | -0.01(-0.02%) |
Nov 05, 2015 | 53.00 | 53.08 | 52.55 | 52.96 | 159,429 | +0.01(+0.01%) |
Nov 04, 2015 | 53.17 | 53.21 | 52.82 | 52.96 | 201,830 | -0.12(-0.23%) |
Nov 03, 2015 | 52.78 | 53.36 | 52.78 | 53.08 | 226,308 | +0.23(+0.43%) |
Nov 02, 2015 | 52.04 | 52.90 | 51.99 | 52.85 | 406,623 | +0.86(+1.66%) |
Oct 30, 2015 | 52.08 | 52.30 | 51.96 | 51.99 | 120,837 | -0.12(-0.24%) |
Oct 29, 2015 | 52.24 | 52.41 | 51.94 | 52.11 | 177,410 | -0.28(-0.54%) |
Oct 28, 2015 | 51.33 | 52.39 | 51.30 | 52.39 | 351,429 | +1.20(+2.35%) |
Oct 27, 2015 | 51.52 | 51.56 | 50.96 | 51.19 | 196,299 | -0.59(-1.14%) |
Oct 26, 2015 | 51.94 | 51.95 | 51.66 | 51.78 | 146,883 | -0.23(-0.43%) |
Oct 23, 2015 | 51.95 | 52.10 | 51.69 | 52.01 | 170,983 | +0.34(+0.66%) |
Oct 22, 2015 | 51.39 | 51.88 | 51.37 | 51.67 | 148,342 | +0.42(+0.83%) |
Oct 21, 2015 | 51.95 | 51.96 | 51.18 | 51.24 | 268,214 | -0.59(-1.14%) |
Oct 20, 2015 | 51.60 | 52.05 | 51.60 | 51.83 | 175,391 | +0.19(+0.36%) |
Oct 19, 2015 | 51.48 | 51.79 | 51.45 | 51.65 | 234,781 | -0.09(-0.18%) |
Oct 16, 2015 | 51.89 | 51.90 | 51.38 | 51.74 | 118,785 | -0.07(-0.13%) |
Oct 15, 2015 | 51.41 | 51.81 | 50.96 | 51.81 | 183,571 | +0.51(+1.00%) |
Oct 14, 2015 | 51.60 | 51.80 | 51.25 | 51.29 | 127,577 | -0.31(-0.60%) |
Oct 13, 2015 | 51.74 | 52.24 | 51.57 | 51.60 | 161,093 | -0.40(-0.78%) |
Oct 12, 2015 | 52.22 | 52.22 | 51.84 | 52.01 | 578,632 | -0.16(-0.30%) |
Oct 09, 2015 | 52.34 | 52.44 | 51.99 | 52.17 | 447,496 | -0.08(-0.15%) |
Oct 08, 2015 | 51.51 | 52.37 | 51.48 | 52.25 | 169,173 | +0.69(+1.34%) |
Oct 07, 2015 | 51.20 | 51.58 | 50.94 | 51.55 | 288,290 | +0.69(+1.35%) |
Oct 06, 2015 | 50.78 | 51.12 | 50.73 | 50.87 | 371,862 | +0.06(+0.12%) |
Oct 05, 2015 | 49.96 | 50.84 | 49.96 | 50.81 | 434,479 | +1.16(+2.33%) |
Oct 02, 2015 | 48.53 | 49.65 | 48.21 | 49.65 | 183,585 | +0.75(+1.54%) |
Oct 01, 2015 | 49.06 | 49.25 | 48.41 | 48.90 | 753,131 | -0.11(-0.23%) |
Sep 30, 2015 | 48.82 | 49.06 | 48.53 | 49.01 | 175,285 | +0.64(+1.33%) |
Sep 29, 2015 | 48.39 | 48.64 | 48.12 | 48.37 | 254,183 | +0.03(+0.06%) |
Sep 28, 2015 | 49.25 | 49.28 | 48.29 | 48.34 | 217,410 | -1.10(-2.23%) |
Sep 25, 2015 | 49.96 | 49.96 | 49.34 | 49.44 | 251,145 | -0.08(-0.16%) |
Sep 24, 2015 | 49.22 | 49.64 | 48.95 | 49.51 | 132,293 | -0.08(-0.16%) |
Sep 23, 2015 | 49.90 | 50.00 | 49.51 | 49.59 | 126,013 | -0.15(-0.31%) |
Sep 22, 2015 | 49.93 | 50.13 | 49.54 | 49.75 | 183,881 | -0.70(-1.38%) |
Sep 21, 2015 | 50.50 | 50.95 | 50.41 | 50.45 | 164,873 | +0.22(+0.45%) |
Sep 18, 2015 | 50.53 | 50.76 | 50.13 | 50.22 | 362,641 | -0.95(-1.86%) |
Sep 17, 2015 | 51.39 | 51.87 | 51.09 | 51.17 | 135,186 | -0.23(-0.44%) |
Sep 16, 2015 | 50.89 | 51.45 | 50.85 | 51.40 | 165,152 | +0.60(+1.18%) |
Sep 15, 2015 | 50.28 | 50.87 | 50.28 | 50.80 | 129,014 | +0.61(+1.22%) |
Sep 14, 2015 | 50.53 | 50.53 | 50.11 | 50.19 | 177,982 | -0.23(-0.46%) |
Sep 11, 2015 | 50.14 | 50.42 | 49.86 | 50.42 | 130,390 | +0.16(+0.31%) |
Sep 10, 2015 | 50.17 | 50.80 | 50.10 | 50.26 | 147,492 | +0.04(+0.08%) |
Sep 09, 2015 | 51.18 | 51.24 | 50.16 | 50.22 | 139,674 | -0.58(-1.14%) |
Sep 08, 2015 | 50.34 | 50.83 | 50.21 | 50.80 | 149,655 | +1.20(+2.41%) |
Sep 04, 2015 | 49.78 | 49.60 | 49.60 | 49.60 | 173,765 | -0.63(-1.25%) |
Sep 03, 2015 | 50.02 | 50.66 | 49.98 | 50.23 | 236,611 | +0.31(+0.62%) |
Sep 02, 2015 | 49.84 | 49.97 | 49.25 | 49.92 | 376,810 | +0.58(+1.17%) |
Sep 01, 2015 | 50.45 | 50.45 | 49.18 | 49.35 | 288,516 | -1.59(-3.12%) |
Aug 31, 2015 | 50.82 | 51.19 | 50.57 | 50.94 | 232,793 | -0.05(-0.09%) |
Aug 28, 2015 | 50.55 | 51.09 | 50.51 | 50.98 | 265,158 | +0.32(+0.63%) |
Aug 27, 2015 | 49.78 | 50.80 | 49.73 | 50.66 | 311,985 | +1.37(+2.78%) |
Aug 26, 2015 | 48.59 | 49.43 | 48.16 | 49.29 | 450,990 | +1.23(+2.55%) |
Aug 25, 2015 | 49.26 | 50.30 | 48.06 | 48.06 | 285,790 | -0.54(-1.11%) |
Aug 24, 2015 | 48.31 | 50.22 | 35.99 | 48.60 | 1,074,594 | -2.09(-4.11%) |
Aug 21, 2015 | 51.33 | 51.51 | 50.67 | 50.69 | 441,259 | -1.07(-2.06%) |
Aug 20, 2015 | 52.47 | 52.56 | 51.75 | 51.75 | 765,011 | -1.23(-2.32%) |
Aug 19, 2015 | 53.32 | 53.32 | 52.69 | 52.98 | 137,870 | -0.59(-1.10%) |
Aug 18, 2015 | 53.78 | 53.78 | 53.49 | 53.57 | 108,980 | -0.30(-0.55%) |
Aug 17, 2015 | 53.34 | 53.86 | 53.15 | 53.86 | 133,787 | +0.41(+0.76%) |
Aug 14, 2015 | 53.12 | 53.47 | 53.06 | 53.46 | 172,235 | +0.34(+0.65%) |
Aug 13, 2015 | 53.22 | 53.28 | 53.00 | 53.11 | 123,552 | -0.13(-0.24%) |
Aug 12, 2015 | 53.07 | 53.35 | 52.41 | 53.24 | 194,389 | -0.13(-0.25%) |
Aug 11, 2015 | 53.49 | 53.58 | 53.16 | 53.37 | 131,905 | -0.52(-0.96%) |
Aug 10, 2015 | 53.19 | 53.89 | 53.16 | 53.89 | 123,626 | +1.02(+1.92%) |
Aug 07, 2015 | 53.05 | 53.17 | 52.75 | 52.87 | 101,214 | -0.23(-0.44%) |
Aug 06, 2015 | 53.38 | 53.46 | 52.78 | 53.11 | 191,869 | -0.19(-0.35%) |
Aug 05, 2015 | 53.34 | 53.77 | 53.15 | 53.29 | 133,704 | +0.26(+0.49%) |
Aug 04, 2015 | 53.17 | 53.39 | 52.93 | 53.03 | 152,657 | +0.00(+0.00%) |
Aug 03, 2015 | 53.34 | 53.34 | 52.85 | 53.03 | 428,849 | -0.32(-0.59%) |
Jul 31, 2015 | 53.43 | 53.61 | 53.30 | 53.35 | 155,225 | -0.03(-0.05%) |
Jul 30, 2015 | 53.27 | 53.40 | 53.06 | 53.37 | 197,647 | -0.01(-0.02%) |
Jul 29, 2015 | 52.68 | 53.41 | 52.64 | 53.38 | 120,871 | +0.67(+1.27%) |
Jul 28, 2015 | 52.37 | 52.77 | 51.98 | 52.71 | 194,541 | +0.57(+1.09%) |
Jul 27, 2015 | 52.32 | 52.42 | 52.06 | 52.15 | 850,174 | -0.48(-0.91%) |
Jul 24, 2015 | 53.29 | 53.35 | 52.57 | 52.62 | 288,606 | -0.58(-1.10%) |
Jul 23, 2015 | 53.66 | 53.74 | 53.15 | 53.21 | 110,401 | -0.36(-0.66%) |
Jul 22, 2015 | 53.44 | 53.61 | 53.33 | 53.56 | 390,746 | +0.05(+0.09%) |
Jul 21, 2015 | 53.84 | 54.08 | 53.48 | 53.52 | 413,943 | -0.41(-0.75%) |
Jul 20, 2015 | 54.10 | 54.10 | 53.84 | 53.92 | 223,889 | -0.18(-0.33%) |
Jul 17, 2015 | 54.58 | 54.58 | 54.02 | 54.10 | 111,729 | -0.51(-0.93%) |
Jul 16, 2015 | 54.70 | 54.73 | 54.46 | 54.61 | 147,780 | +0.16(+0.29%) |
Jul 15, 2015 | 54.90 | 54.90 | 54.35 | 54.45 | 145,764 | -0.41(-0.76%) |
Jul 14, 2015 | 54.58 | 54.92 | 54.58 | 54.87 | 201,127 | +0.21(+0.39%) |
Jul 13, 2015 | 54.48 | 54.69 | 54.43 | 54.65 | 135,307 | +0.45(+0.83%) |
Jul 10, 2015 | 54.25 | 54.46 | 54.00 | 54.21 | 84,887 | +0.49(+0.92%) |
Jul 09, 2015 | 54.21 | 54.31 | 53.69 | 53.71 | 90,104 | +0.04(+0.07%) |
Jul 08, 2015 | 54.09 | 54.28 | 53.45 | 53.67 | 233,897 | -0.83(-1.53%) |
Jul 07, 2015 | 54.33 | 54.55 | 53.48 | 54.51 | 274,617 | +0.25(+0.47%) |
Jul 06, 2015 | 54.12 | 54.57 | 53.97 | 54.25 | 161,537 | -0.31(-0.57%) |
Jul 02, 2015 | 54.77 | 54.56 | 54.56 | 54.56 | 139,484 | -0.10(-0.19%) |
Jul 01, 2015 | 54.81 | 54.93 | 54.46 | 54.66 | 272,499 | +0.11(+0.21%) |
Jun 30, 2015 | 55.04 | 55.04 | 54.41 | 54.55 | 161,298 | -0.07(-0.13%) |
Jun 29, 2015 | 55.34 | 55.57 | 54.60 | 54.62 | 182,772 | -1.21(-2.17%) |
Jun 26, 2015 | 55.80 | 55.88 | 55.62 | 55.83 | 109,836 | +0.13(+0.24%) |
Jun 25, 2015 | 56.11 | 56.11 | 55.63 | 55.70 | 99,105 | -0.26(-0.46%) |
Jun 24, 2015 | 56.38 | 56.41 | 55.94 | 55.96 | 135,272 | -0.50(-0.89%) |
Jun 23, 2015 | 56.35 | 56.47 | 56.29 | 56.46 | 104,774 | +0.16(+0.28%) |
Jun 22, 2015 | 56.36 | 56.36 | 56.15 | 56.30 | 109,480 | +0.30(+0.53%) |
Jun 19, 2015 | 56.13 | 56.26 | 56.01 | 56.01 | 149,014 | -0.16(-0.28%) |
Jun 18, 2015 | 55.99 | 56.38 | 55.97 | 56.17 | 128,770 | +0.35(+0.63%) |
Jun 17, 2015 | 56.09 | 56.20 | 55.73 | 55.82 | 189,118 | -0.11(-0.20%) |
Jun 16, 2015 | 55.47 | 56.02 | 55.31 | 55.93 | 114,679 | +0.37(+0.67%) |
Jun 15, 2015 | 55.54 | 55.66 | 55.12 | 55.55 | 148,466 | -0.34(-0.61%) |
Jun 12, 2015 | 56.00 | 56.05 | 55.83 | 55.90 | 126,186 | -0.31(-0.55%) |
Jun 11, 2015 | 56.15 | 56.26 | 56.05 | 56.21 | 134,105 | +0.23(+0.41%) |
Jun 10, 2015 | 55.66 | 56.19 | 55.64 | 55.98 | 216,521 | +0.72(+1.31%) |
Jun 09, 2015 | 55.35 | 55.48 | 55.19 | 55.26 | 112,622 | -0.07(-0.12%) |
Jun 08, 2015 | 55.64 | 55.72 | 55.27 | 55.32 | 387,087 | -0.34(-0.61%) |
Jun 05, 2015 | 55.44 | 55.69 | 55.13 | 55.66 | 291,688 | +0.20(+0.36%) |
Jun 04, 2015 | 55.76 | 55.84 | 55.39 | 55.47 | 124,819 | -0.51(-0.90%) |
Jun 03, 2015 | 55.74 | 56.21 | 55.66 | 55.97 | 216,754 | +0.30(+0.53%) |
Jun 02, 2015 | 55.35 | 55.84 | 55.35 | 55.68 | 385,766 | +0.15(+0.27%) |