Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.08 | 53.56 | 52.85 | 53.46 | 91,310 | +0.35(+0.66%) |
May 27, 2016 | 53.01 | 53.11 | 53.11 | 53.11 | 63,169 | +0.09(+0.17%) |
May 26, 2016 | 53.28 | 53.48 | 52.99 | 53.02 | 52,228 | -0.24(-0.45%) |
May 25, 2016 | 53.25 | 53.51 | 53.04 | 53.26 | 75,950 | +0.10(+0.19%) |
May 24, 2016 | 52.01 | 53.39 | 52.01 | 53.16 | 103,683 | +1.31(+2.52%) |
May 23, 2016 | 51.48 | 52.21 | 51.28 | 51.85 | 95,745 | +0.30(+0.57%) |
May 20, 2016 | 51.10 | 51.81 | 50.67 | 51.56 | 79,324 | +0.76(+1.50%) |
May 19, 2016 | 51.38 | 51.47 | 50.37 | 50.80 | 70,372 | -0.68(-1.31%) |
May 18, 2016 | 50.66 | 51.93 | 50.21 | 51.47 | 160,739 | +0.48(+0.94%) |
May 17, 2016 | 51.71 | 52.22 | 50.72 | 50.99 | 113,191 | -0.69(-1.33%) |
May 16, 2016 | 51.37 | 52.19 | 51.37 | 51.68 | 68,597 | +0.31(+0.59%) |
May 13, 2016 | 51.81 | 52.15 | 51.03 | 51.37 | 83,064 | -0.62(-1.19%) |
May 12, 2016 | 52.47 | 52.84 | 51.64 | 51.99 | 63,629 | -0.21(-0.41%) |
May 11, 2016 | 52.17 | 52.54 | 51.73 | 52.20 | 89,031 | +0.10(+0.20%) |
May 10, 2016 | 51.56 | 52.36 | 51.11 | 52.10 | 108,358 | +0.82(+1.61%) |
May 09, 2016 | 52.04 | 52.04 | 51.05 | 51.28 | 110,280 | -0.92(-1.76%) |
May 06, 2016 | 51.30 | 52.54 | 50.93 | 52.19 | 269,958 | +1.65(+3.26%) |
May 05, 2016 | 52.52 | 52.88 | 50.43 | 50.55 | 171,420 | -1.22(-2.36%) |
May 04, 2016 | 52.07 | 53.06 | 51.22 | 51.77 | 160,732 | -0.65(-1.24%) |
May 03, 2016 | 52.20 | 52.44 | 51.31 | 52.42 | 133,386 | -0.17(-0.32%) |
May 02, 2016 | 51.83 | 52.69 | 51.17 | 52.58 | 122,539 | +0.84(+1.63%) |
Apr 29, 2016 | 51.78 | 51.99 | 51.18 | 51.74 | 125,894 | +0.06(+0.11%) |
Apr 28, 2016 | 52.30 | 52.60 | 51.61 | 51.68 | 52,984 | -1.04(-1.97%) |
Apr 27, 2016 | 52.79 | 53.22 | 52.20 | 52.72 | 41,603 | +0.04(+0.07%) |
Apr 26, 2016 | 51.98 | 52.75 | 51.46 | 52.69 | 132,698 | +0.96(+1.86%) |
Apr 25, 2016 | 52.11 | 52.42 | 51.51 | 51.72 | 83,738 | -0.57(-1.10%) |
Apr 22, 2016 | 52.40 | 52.76 | 52.04 | 52.30 | 106,328 | +0.03(+0.05%) |
Apr 21, 2016 | 53.02 | 53.42 | 52.11 | 52.27 | 85,036 | -0.89(-1.67%) |
Apr 20, 2016 | 52.64 | 53.36 | 52.33 | 53.16 | 169,679 | +0.59(+1.13%) |
Apr 19, 2016 | 52.54 | 52.99 | 52.19 | 52.56 | 109,755 | +0.22(+0.42%) |
Apr 18, 2016 | 51.49 | 52.48 | 51.39 | 52.34 | 115,481 | +0.77(+1.49%) |
Apr 15, 2016 | 51.32 | 51.77 | 51.15 | 51.57 | 111,541 | +0.14(+0.27%) |
Apr 14, 2016 | 51.68 | 51.85 | 51.23 | 51.43 | 87,107 | -0.26(-0.50%) |
Apr 13, 2016 | 51.01 | 51.69 | 50.71 | 51.69 | 220,659 | +0.90(+1.77%) |
Apr 12, 2016 | 50.20 | 51.07 | 50.20 | 50.80 | 73,347 | +0.56(+1.12%) |
Apr 11, 2016 | 50.65 | 50.96 | 50.16 | 50.23 | 80,833 | -0.10(-0.20%) |
Apr 08, 2016 | 50.46 | 51.03 | 50.07 | 50.33 | 71,462 | +0.37(+0.74%) |
Apr 07, 2016 | 50.18 | 50.42 | 49.81 | 49.96 | 81,667 | -0.62(-1.23%) |
Apr 06, 2016 | 50.73 | 50.82 | 50.01 | 50.58 | 100,461 | -0.06(-0.13%) |
Apr 05, 2016 | 50.41 | 51.54 | 50.07 | 50.65 | 177,031 | -0.07(-0.15%) |
Apr 04, 2016 | 50.99 | 51.40 | 50.66 | 50.72 | 137,152 | -0.37(-0.72%) |
Apr 01, 2016 | 50.56 | 51.28 | 49.99 | 51.09 | 125,995 | +0.04(+0.07%) |
Mar 31, 2016 | 51.45 | 51.45 | 50.81 | 51.06 | 105,805 | -0.31(-0.61%) |
Mar 30, 2016 | 51.98 | 51.98 | 51.16 | 51.37 | 85,744 | -0.21(-0.41%) |
Mar 29, 2016 | 50.32 | 51.59 | 49.87 | 51.58 | 116,975 | +1.43(+2.84%) |
Mar 28, 2016 | 50.46 | 50.61 | 49.82 | 50.16 | 58,751 | -0.11(-0.22%) |
Mar 24, 2016 | 49.85 | 50.27 | 50.27 | 50.27 | 73,643 | +0.08(+0.17%) |
Mar 23, 2016 | 51.08 | 51.40 | 50.13 | 50.18 | 148,701 | -0.96(-1.88%) |
Mar 22, 2016 | 50.86 | 51.50 | 50.55 | 51.15 | 85,527 | -0.04(-0.07%) |
Mar 21, 2016 | 51.33 | 51.84 | 50.78 | 51.18 | 115,286 | -0.15(-0.29%) |
Mar 18, 2016 | 49.08 | 51.50 | 48.98 | 51.33 | 495,055 | +2.40(+4.90%) |
Mar 17, 2016 | 48.93 | 49.15 | 48.73 | 48.93 | 402,134 | +0.13(+0.27%) |
Mar 16, 2016 | 48.43 | 49.08 | 48.33 | 48.80 | 290,242 | +0.44(+0.90%) |
Mar 15, 2016 | 48.09 | 48.60 | 47.14 | 48.37 | 87,309 | -0.07(-0.15%) |
Mar 14, 2016 | 48.78 | 49.04 | 48.11 | 48.44 | 87,245 | -0.57(-1.17%) |
Mar 11, 2016 | 48.72 | 49.19 | 48.29 | 49.02 | 93,821 | +0.83(+1.73%) |
Mar 10, 2016 | 49.28 | 49.28 | 47.67 | 48.18 | 83,605 | -0.92(-1.87%) |
Mar 09, 2016 | 49.17 | 49.99 | 48.89 | 49.10 | 84,363 | +0.22(+0.45%) |
Mar 08, 2016 | 49.32 | 49.45 | 48.53 | 48.88 | 129,072 | -0.76(-1.53%) |
Mar 07, 2016 | 48.98 | 49.96 | 48.98 | 49.64 | 223,218 | +0.51(+1.04%) |
Mar 04, 2016 | 48.85 | 49.36 | 48.57 | 49.13 | 209,606 | +0.15(+0.30%) |
Mar 03, 2016 | 48.85 | 49.22 | 48.41 | 48.98 | 198,178 | +0.18(+0.36%) |
Mar 02, 2016 | 48.72 | 48.93 | 48.28 | 48.80 | 150,461 | -0.09(-0.19%) |
Mar 01, 2016 | 48.23 | 48.94 | 47.30 | 48.90 | 269,163 | +1.14(+2.39%) |
Feb 29, 2016 | 47.89 | 48.82 | 46.99 | 47.76 | 192,280 | -0.02(-0.04%) |
Feb 26, 2016 | 47.44 | 48.22 | 47.22 | 47.78 | 202,673 | +0.62(+1.31%) |
Feb 25, 2016 | 48.02 | 48.02 | 47.03 | 47.16 | 194,897 | -0.64(-1.33%) |
Feb 24, 2016 | 47.39 | 48.02 | 46.82 | 47.80 | 216,899 | -0.21(-0.44%) |
Feb 23, 2016 | 48.63 | 49.41 | 47.59 | 48.01 | 186,703 | -0.90(-1.85%) |
Feb 22, 2016 | 49.38 | 50.04 | 48.81 | 48.91 | 158,695 | +0.13(+0.26%) |
Feb 19, 2016 | 50.09 | 50.30 | 48.70 | 48.78 | 213,369 | -1.61(-3.19%) |
Feb 18, 2016 | 48.28 | 50.40 | 48.27 | 50.39 | 228,192 | +2.54(+5.30%) |
Feb 17, 2016 | 48.69 | 50.43 | 47.41 | 47.85 | 308,255 | +0.59(+1.25%) |
Feb 16, 2016 | 46.78 | 47.53 | 46.53 | 47.26 | 174,388 | +1.01(+2.18%) |
Feb 12, 2016 | 45.55 | 46.25 | 46.25 | 46.25 | 171,497 | +1.14(+2.54%) |
Feb 11, 2016 | 44.20 | 45.62 | 44.12 | 45.11 | 228,745 | +0.15(+0.33%) |
Feb 10, 2016 | 45.63 | 46.46 | 44.92 | 44.96 | 163,077 | -0.36(-0.79%) |
Feb 09, 2016 | 44.29 | 45.75 | 44.29 | 45.32 | 135,524 | +0.43(+0.97%) |
Feb 08, 2016 | 44.20 | 45.11 | 43.70 | 44.89 | 160,558 | +0.19(+0.43%) |
Feb 05, 2016 | 45.22 | 46.00 | 44.65 | 44.69 | 151,528 | -0.78(-1.71%) |
Feb 04, 2016 | 44.35 | 46.06 | 44.35 | 45.47 | 113,111 | +1.02(+2.31%) |
Feb 03, 2016 | 43.92 | 44.58 | 43.12 | 44.44 | 95,368 | +0.99(+2.27%) |
Feb 02, 2016 | 43.87 | 43.90 | 42.84 | 43.46 | 113,725 | -1.11(-2.49%) |
Feb 01, 2016 | 45.06 | 45.85 | 44.47 | 44.56 | 149,641 | -0.91(-2.01%) |
Jan 29, 2016 | 44.12 | 45.50 | 44.12 | 45.48 | 197,165 | +1.60(+3.64%) |
Jan 28, 2016 | 44.46 | 44.46 | 43.67 | 43.88 | 115,545 | +0.02(+0.04%) |
Jan 27, 2016 | 43.94 | 45.11 | 43.70 | 43.86 | 150,837 | -0.24(-0.54%) |
Jan 26, 2016 | 43.02 | 44.37 | 43.02 | 44.10 | 101,508 | +1.40(+3.29%) |
Jan 25, 2016 | 43.53 | 43.72 | 42.60 | 42.70 | 151,030 | -1.12(-2.55%) |
Jan 22, 2016 | 43.99 | 44.97 | 43.33 | 43.82 | 211,448 | +0.58(+1.34%) |
Jan 21, 2016 | 43.50 | 43.97 | 42.98 | 43.24 | 266,392 | -0.30(-0.70%) |
Jan 20, 2016 | 42.41 | 44.06 | 42.20 | 43.54 | 249,180 | +0.34(+0.79%) |
Jan 19, 2016 | 42.75 | 43.62 | 42.37 | 43.20 | 312,670 | +0.79(+1.87%) |
Jan 15, 2016 | 41.87 | 42.40 | 42.40 | 42.40 | 262,175 | -0.78(-1.80%) |
Jan 14, 2016 | 42.10 | 43.67 | 41.89 | 43.18 | 313,713 | +1.26(+2.99%) |
Jan 13, 2016 | 42.24 | 42.51 | 41.59 | 41.92 | 322,238 | -0.31(-0.74%) |
Jan 12, 2016 | 42.35 | 42.95 | 41.55 | 42.24 | 432,217 | +0.34(+0.82%) |
Jan 11, 2016 | 41.64 | 42.03 | 41.08 | 41.90 | 185,314 | +0.42(+1.00%) |
Jan 08, 2016 | 42.96 | 42.97 | 41.38 | 41.48 | 270,917 | -1.29(-3.02%) |
Jan 07, 2016 | 42.91 | 43.14 | 42.48 | 42.77 | 161,410 | -0.87(-1.99%) |
Jan 06, 2016 | 43.40 | 44.23 | 43.40 | 43.64 | 162,574 | -0.30(-0.69%) |
Jan 05, 2016 | 44.78 | 44.80 | 43.58 | 43.95 | 164,415 | -0.71(-1.59%) |
Jan 04, 2016 | 44.23 | 44.74 | 43.41 | 44.66 | 282,641 | -1.19(-2.60%) |
Dec 31, 2015 | 46.20 | 45.85 | 45.85 | 45.85 | 124,912 | -0.62(-1.33%) |
Dec 30, 2015 | 47.03 | 47.38 | 46.41 | 46.47 | 96,798 | -0.89(-1.87%) |
Dec 29, 2015 | 47.32 | 47.66 | 46.66 | 47.35 | 124,842 | +0.38(+0.81%) |
Dec 28, 2015 | 46.89 | 47.29 | 46.60 | 46.97 | 67,621 | -0.19(-0.41%) |
Dec 24, 2015 | 47.29 | 47.17 | 47.17 | 47.17 | 65,652 | -0.06(-0.14%) |
Dec 23, 2015 | 47.12 | 47.44 | 46.89 | 47.23 | 90,258 | +0.38(+0.81%) |
Dec 22, 2015 | 46.40 | 47.05 | 46.05 | 46.85 | 137,345 | +0.49(+1.06%) |
Dec 21, 2015 | 46.49 | 47.00 | 46.05 | 46.36 | 109,905 | +0.09(+0.20%) |
Dec 18, 2015 | 48.08 | 48.08 | 46.24 | 46.27 | 617,119 | -1.87(-3.89%) |
Dec 17, 2015 | 49.19 | 49.19 | 48.15 | 48.15 | 107,243 | -0.96(-1.95%) |
Dec 16, 2015 | 49.12 | 49.41 | 48.54 | 49.11 | 114,256 | +0.07(+0.15%) |
Dec 15, 2015 | 49.52 | 49.52 | 48.42 | 49.03 | 130,577 | +0.07(+0.15%) |
Dec 14, 2015 | 49.57 | 49.88 | 48.54 | 48.96 | 179,735 | -0.54(-1.08%) |
Dec 11, 2015 | 48.93 | 49.63 | 48.73 | 49.49 | 210,780 | -0.18(-0.35%) |
Dec 10, 2015 | 49.78 | 50.10 | 49.30 | 49.67 | 159,162 | -0.11(-0.22%) |
Dec 09, 2015 | 49.66 | 50.54 | 49.41 | 49.78 | 166,883 | +0.02(+0.04%) |
Dec 08, 2015 | 49.73 | 50.55 | 49.59 | 49.76 | 132,425 | -0.60(-1.19%) |
Dec 07, 2015 | 50.49 | 50.83 | 49.98 | 50.36 | 129,215 | -0.29(-0.57%) |
Dec 04, 2015 | 50.43 | 51.02 | 50.38 | 50.65 | 87,793 | +0.16(+0.31%) |
Dec 03, 2015 | 50.91 | 51.23 | 50.28 | 50.49 | 156,301 | -0.30(-0.60%) |
Dec 02, 2015 | 51.05 | 51.47 | 50.51 | 50.80 | 87,226 | -0.41(-0.79%) |
Dec 01, 2015 | 51.46 | 51.50 | 50.77 | 51.20 | 111,205 | -0.04(-0.07%) |
Nov 30, 2015 | 51.66 | 51.94 | 51.12 | 51.24 | 203,906 | -0.27(-0.52%) |
Nov 27, 2015 | 51.38 | 51.70 | 50.97 | 51.51 | 49,525 | +0.18(+0.34%) |
Nov 25, 2015 | 50.97 | 51.33 | 51.33 | 51.33 | 209,198 | +0.37(+0.72%) |
Nov 24, 2015 | 50.51 | 51.23 | 50.43 | 50.96 | 312,970 | +0.06(+0.13%) |
Nov 23, 2015 | 50.98 | 51.31 | 50.37 | 50.90 | 131,067 | -0.11(-0.22%) |
Nov 20, 2015 | 51.02 | 51.52 | 50.60 | 51.01 | 163,361 | +0.30(+0.60%) |
Nov 19, 2015 | 50.41 | 50.96 | 49.65 | 50.70 | 76,406 | +0.17(+0.35%) |
Nov 18, 2015 | 49.42 | 50.66 | 49.24 | 50.53 | 200,596 | +1.24(+2.52%) |
Nov 17, 2015 | 49.65 | 49.98 | 48.70 | 49.29 | 239,601 | -0.37(-0.74%) |
Nov 16, 2015 | 49.09 | 49.78 | 49.09 | 49.65 | 143,755 | +0.49(+0.99%) |
Nov 13, 2015 | 49.37 | 50.05 | 49.07 | 49.17 | 102,165 | -0.44(-0.89%) |
Nov 12, 2015 | 51.32 | 51.32 | 49.51 | 49.61 | 97,806 | -1.28(-2.51%) |
Nov 11, 2015 | 51.22 | 51.54 | 50.75 | 50.89 | 177,776 | -0.29(-0.56%) |
Nov 10, 2015 | 50.75 | 51.28 | 50.62 | 51.17 | 128,821 | +0.17(+0.34%) |
Nov 09, 2015 | 51.94 | 51.94 | 50.69 | 51.00 | 148,169 | -0.95(-1.82%) |
Nov 06, 2015 | 51.32 | 52.05 | 50.92 | 51.95 | 298,018 | +0.58(+1.13%) |
Nov 05, 2015 | 51.56 | 51.78 | 51.02 | 51.37 | 178,499 | -0.16(-0.30%) |
Nov 04, 2015 | 51.39 | 51.96 | 51.03 | 51.52 | 201,831 | +0.16(+0.30%) |
Nov 03, 2015 | 51.11 | 52.03 | 50.62 | 51.37 | 191,078 | +0.17(+0.34%) |
Nov 02, 2015 | 50.04 | 51.56 | 49.91 | 51.19 | 188,943 | +1.10(+2.19%) |
Oct 30, 2015 | 49.62 | 50.75 | 49.10 | 50.10 | 205,447 | +0.57(+1.15%) |
Oct 29, 2015 | 54.61 | 54.61 | 48.23 | 49.53 | 611,648 | -5.36(-9.77%) |
Oct 28, 2015 | 53.49 | 55.10 | 53.22 | 54.89 | 309,434 | +1.79(+3.38%) |
Oct 27, 2015 | 53.87 | 54.24 | 52.91 | 53.10 | 203,479 | -1.16(-2.14%) |
Oct 26, 2015 | 54.83 | 55.16 | 54.03 | 54.26 | 167,891 | -0.73(-1.32%) |
Oct 23, 2015 | 54.59 | 55.42 | 54.38 | 54.98 | 201,447 | +0.80(+1.48%) |
Oct 22, 2015 | 53.25 | 54.92 | 53.16 | 54.18 | 127,896 | +1.21(+2.29%) |
Oct 21, 2015 | 52.74 | 53.99 | 52.67 | 52.97 | 157,237 | +0.38(+0.72%) |
Oct 20, 2015 | 52.60 | 53.31 | 52.37 | 52.59 | 109,029 | -0.15(-0.28%) |
Oct 19, 2015 | 51.17 | 52.76 | 51.15 | 52.74 | 227,046 | +1.29(+2.50%) |
Oct 16, 2015 | 51.56 | 51.60 | 50.34 | 51.45 | 286,834 | -0.04(-0.07%) |
Oct 15, 2015 | 50.88 | 51.49 | 50.18 | 51.49 | 113,396 | +0.70(+1.38%) |
Oct 14, 2015 | 51.53 | 51.96 | 50.75 | 50.79 | 121,752 | -0.78(-1.52%) |
Oct 13, 2015 | 51.49 | 52.08 | 51.36 | 51.57 | 153,595 | -0.44(-0.85%) |
Oct 12, 2015 | 51.81 | 52.15 | 51.41 | 52.01 | 69,473 | +0.15(+0.28%) |
Oct 09, 2015 | 52.36 | 52.36 | 51.47 | 51.86 | 139,633 | -0.32(-0.62%) |
Oct 08, 2015 | 51.03 | 52.67 | 50.80 | 52.19 | 158,011 | +0.95(+1.85%) |
Oct 07, 2015 | 50.45 | 51.54 | 50.17 | 51.24 | 243,647 | +1.15(+2.30%) |
Oct 06, 2015 | 49.19 | 50.46 | 49.29 | 50.09 | 340,024 | +0.80(+1.62%) |
Oct 05, 2015 | 48.03 | 49.46 | 48.03 | 49.29 | 473,808 | +1.70(+3.58%) |
Oct 02, 2015 | 46.42 | 47.58 | 46.08 | 47.58 | 336,372 | +0.62(+1.31%) |
Oct 01, 2015 | 48.60 | 48.68 | 46.65 | 46.97 | 264,650 | -1.64(-3.37%) |
Sep 30, 2015 | 48.79 | 49.36 | 48.21 | 48.61 | 236,492 | +0.21(+0.44%) |
Sep 29, 2015 | 48.95 | 49.22 | 48.25 | 48.39 | 165,167 | -0.40(-0.81%) |
Sep 28, 2015 | 49.24 | 49.56 | 48.31 | 48.79 | 130,447 | -0.75(-1.50%) |
Sep 25, 2015 | 49.29 | 50.12 | 48.92 | 49.53 | 216,056 | +0.65(+1.34%) |
Sep 24, 2015 | 48.58 | 48.90 | 48.15 | 48.88 | 188,745 | -0.18(-0.38%) |
Sep 23, 2015 | 49.53 | 49.54 | 48.55 | 49.07 | 172,659 | -0.29(-0.58%) |
Sep 22, 2015 | 48.83 | 50.11 | 48.76 | 49.35 | 220,490 | -0.13(-0.26%) |
Sep 21, 2015 | 49.53 | 49.87 | 48.86 | 49.48 | 187,938 | +0.40(+0.83%) |
Sep 18, 2015 | 49.32 | 49.72 | 48.77 | 49.07 | 347,145 | -1.09(-2.18%) |
Sep 17, 2015 | 50.92 | 51.41 | 50.06 | 50.17 | 205,528 | -0.87(-1.71%) |
Sep 16, 2015 | 49.67 | 51.22 | 49.38 | 51.04 | 250,998 | +1.32(+2.65%) |
Sep 15, 2015 | 48.49 | 49.92 | 48.39 | 49.73 | 177,910 | +1.50(+3.11%) |
Sep 14, 2015 | 48.67 | 48.67 | 48.17 | 48.23 | 103,589 | -0.39(-0.80%) |
Sep 11, 2015 | 48.37 | 48.96 | 48.03 | 48.61 | 88,807 | +0.02(+0.04%) |
Sep 10, 2015 | 49.08 | 49.34 | 48.42 | 48.60 | 130,999 | -0.57(-1.16%) |
Sep 09, 2015 | 50.39 | 50.53 | 49.14 | 49.17 | 155,722 | -0.72(-1.44%) |
Sep 08, 2015 | 49.48 | 50.39 | 49.20 | 49.88 | 172,995 | +1.25(+2.57%) |
Sep 04, 2015 | 48.89 | 48.63 | 48.63 | 48.63 | 289,716 | -0.98(-1.97%) |
Sep 03, 2015 | 49.27 | 49.97 | 48.96 | 49.61 | 183,564 | +0.54(+1.11%) |
Sep 02, 2015 | 48.71 | 49.22 | 48.08 | 49.07 | 205,564 | +1.05(+2.18%) |
Sep 01, 2015 | 49.38 | 49.99 | 47.90 | 48.02 | 220,663 | -2.46(-4.87%) |
Aug 31, 2015 | 49.89 | 50.74 | 49.55 | 50.47 | 278,643 | +0.22(+0.44%) |
Aug 28, 2015 | 49.98 | 50.80 | 49.78 | 50.25 | 221,065 | +0.11(+0.22%) |
Aug 27, 2015 | 49.93 | 50.46 | 49.10 | 50.14 | 191,306 | +0.78(+1.58%) |
Aug 26, 2015 | 47.61 | 49.53 | 47.14 | 49.36 | 307,407 | +2.53(+5.40%) |
Aug 25, 2015 | 49.92 | 50.20 | 46.76 | 46.83 | 298,524 | -2.22(-4.52%) |
Aug 24, 2015 | 49.35 | 50.62 | 47.69 | 49.05 | 297,087 | -1.56(-3.09%) |
Aug 21, 2015 | 50.02 | 51.17 | 49.64 | 50.61 | 281,060 | -0.23(-0.45%) |
Aug 20, 2015 | 51.30 | 51.38 | 50.68 | 50.84 | 113,182 | -0.89(-1.73%) |
Aug 19, 2015 | 52.10 | 52.40 | 51.38 | 51.73 | 142,929 | -0.74(-1.40%) |
Aug 18, 2015 | 52.63 | 52.82 | 52.09 | 52.47 | 113,941 | -0.36(-0.68%) |
Aug 17, 2015 | 52.62 | 52.98 | 51.90 | 52.83 | 163,614 | -0.02(-0.03%) |
Aug 14, 2015 | 52.25 | 53.13 | 52.25 | 52.85 | 110,452 | +0.47(+0.90%) |
Aug 13, 2015 | 51.87 | 52.99 | 51.84 | 52.38 | 223,092 | -0.02(-0.04%) |
Aug 12, 2015 | 51.47 | 52.41 | 50.72 | 52.40 | 215,601 | +0.86(+1.67%) |
Aug 11, 2015 | 51.71 | 52.44 | 51.34 | 51.53 | 213,472 | -0.70(-1.34%) |
Aug 10, 2015 | 50.89 | 52.23 | 50.85 | 52.23 | 219,248 | +1.42(+2.80%) |
Aug 07, 2015 | 50.23 | 50.83 | 50.23 | 50.81 | 188,782 | +0.28(+0.56%) |
Aug 06, 2015 | 50.35 | 50.57 | 49.76 | 50.53 | 205,271 | +0.27(+0.53%) |
Aug 05, 2015 | 50.41 | 51.06 | 49.84 | 50.26 | 189,273 | +0.32(+0.64%) |
Aug 04, 2015 | 50.00 | 50.60 | 49.60 | 49.94 | 138,924 | -0.28(-0.57%) |
Aug 03, 2015 | 50.93 | 51.03 | 49.95 | 50.22 | 184,790 | -0.66(-1.30%) |
Jul 31, 2015 | 51.33 | 51.86 | 50.35 | 50.88 | 240,160 | -0.28(-0.54%) |
Jul 30, 2015 | 48.63 | 51.85 | 48.01 | 51.16 | 540,938 | +4.57(+9.81%) |
Jul 29, 2015 | 45.22 | 47.04 | 44.97 | 46.59 | 265,190 | +1.18(+2.61%) |
Jul 28, 2015 | 44.57 | 45.50 | 44.14 | 45.41 | 259,528 | +1.06(+2.38%) |
Jul 27, 2015 | 44.41 | 44.81 | 44.12 | 44.35 | 110,540 | -0.37(-0.82%) |
Jul 24, 2015 | 45.33 | 45.37 | 44.54 | 44.72 | 134,893 | -0.72(-1.59%) |
Jul 23, 2015 | 45.90 | 46.50 | 45.41 | 45.44 | 207,850 | -0.46(-1.00%) |
Jul 22, 2015 | 45.78 | 46.00 | 45.64 | 45.90 | 139,939 | +0.01(+0.02%) |
Jul 21, 2015 | 46.10 | 46.25 | 45.77 | 45.89 | 163,452 | -0.23(-0.50%) |
Jul 20, 2015 | 46.13 | 46.26 | 45.97 | 46.12 | 179,080 | +0.14(+0.30%) |
Jul 17, 2015 | 46.29 | 46.38 | 45.86 | 45.98 | 107,473 | -0.39(-0.85%) |
Jul 16, 2015 | 46.70 | 46.91 | 46.15 | 46.38 | 111,823 | +0.23(+0.50%) |
Jul 15, 2015 | 46.91 | 46.96 | 46.11 | 46.15 | 136,492 | -0.82(-1.74%) |
Jul 14, 2015 | 46.40 | 47.13 | 46.23 | 46.97 | 177,544 | +0.56(+1.21%) |
Jul 13, 2015 | 46.45 | 46.56 | 46.23 | 46.41 | 150,551 | +0.29(+0.64%) |
Jul 10, 2015 | 46.82 | 47.06 | 46.03 | 46.11 | 146,526 | -0.19(-0.42%) |
Jul 09, 2015 | 46.86 | 47.04 | 46.28 | 46.30 | 143,440 | +0.18(+0.40%) |
Jul 08, 2015 | 46.75 | 47.11 | 45.87 | 46.12 | 162,649 | -0.95(-2.03%) |
Jul 07, 2015 | 46.51 | 47.18 | 45.83 | 47.08 | 249,150 | +0.67(+1.44%) |
Jul 06, 2015 | 46.25 | 46.99 | 45.99 | 46.41 | 167,825 | -0.31(-0.67%) |
Jul 02, 2015 | 47.43 | 46.72 | 46.72 | 46.72 | 126,652 | -0.52(-1.11%) |
Jul 01, 2015 | 47.97 | 48.05 | 46.85 | 47.24 | 223,252 | -0.33(-0.69%) |
Jun 30, 2015 | 47.94 | 48.17 | 47.01 | 47.57 | 312,969 | +0.17(+0.37%) |
Jun 29, 2015 | 48.71 | 49.06 | 47.37 | 47.40 | 233,477 | -1.86(-3.78%) |
Jun 26, 2015 | 49.24 | 49.63 | 48.95 | 49.26 | 332,744 | +0.10(+0.21%) |
Jun 25, 2015 | 49.55 | 49.73 | 48.79 | 49.16 | 133,576 | -0.32(-0.65%) |
Jun 24, 2015 | 49.85 | 50.06 | 49.19 | 49.48 | 140,438 | -0.55(-1.10%) |
Jun 23, 2015 | 50.12 | 50.15 | 49.64 | 50.03 | 201,276 | -0.16(-0.31%) |
Jun 22, 2015 | 50.47 | 50.53 | 49.97 | 50.19 | 171,872 | +0.04(+0.07%) |
Jun 19, 2015 | 50.34 | 50.36 | 50.08 | 50.15 | 526,569 | -0.07(-0.15%) |
Jun 18, 2015 | 49.93 | 50.46 | 49.47 | 50.22 | 222,805 | +0.59(+1.18%) |
Jun 17, 2015 | 49.50 | 49.79 | 49.19 | 49.64 | 145,884 | +0.32(+0.65%) |
Jun 16, 2015 | 48.75 | 49.42 | 48.63 | 49.31 | 347,524 | +1.01(+2.09%) |
Jun 15, 2015 | 48.19 | 48.29 | 47.74 | 48.30 | 279,451 | -0.45(-0.92%) |
Jun 12, 2015 | 48.93 | 49.08 | 48.63 | 48.75 | 113,952 | -0.39(-0.80%) |
Jun 11, 2015 | 49.25 | 49.29 | 48.86 | 49.15 | 86,460 | -0.10(-0.20%) |
Jun 10, 2015 | 49.05 | 49.70 | 48.71 | 49.25 | 152,080 | +0.55(+1.13%) |
Jun 09, 2015 | 48.68 | 49.06 | 48.39 | 48.70 | 104,491 | +0.00(+0.00%) |
Jun 08, 2015 | 49.08 | 49.08 | 48.63 | 48.70 | 134,999 | -0.54(-1.10%) |
Jun 05, 2015 | 48.65 | 49.26 | 48.35 | 49.24 | 146,725 | +0.46(+0.94%) |
Jun 04, 2015 | 49.20 | 49.31 | 48.61 | 48.78 | 80,622 | -0.76(-1.54%) |
Jun 03, 2015 | 49.82 | 50.44 | 49.38 | 49.54 | 133,560 | -0.22(-0.44%) |
Jun 02, 2015 | 49.23 | 50.29 | 49.23 | 49.76 | 84,974 | +0.25(+0.50%) |