Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.10 | 55.58 | 54.79 | 55.25 | 177,848 | +0.14(+0.26%) |
Jul 28, 2016 | 55.25 | 55.36 | 54.85 | 55.11 | 66,516 | -0.29(-0.53%) |
Jul 27, 2016 | 55.26 | 55.55 | 55.01 | 55.40 | 100,263 | +0.12(+0.23%) |
Jul 26, 2016 | 55.02 | 55.63 | 54.99 | 55.28 | 76,174 | +0.43(+0.78%) |
Jul 25, 2016 | 55.16 | 55.25 | 54.56 | 54.85 | 114,352 | -0.48(-0.87%) |
Jul 22, 2016 | 55.37 | 55.57 | 54.85 | 55.33 | 125,221 | -0.17(-0.30%) |
Jul 21, 2016 | 55.57 | 56.14 | 55.36 | 55.50 | 221,419 | -0.26(-0.46%) |
Jul 20, 2016 | 55.63 | 56.04 | 55.16 | 55.76 | 91,332 | +0.23(+0.42%) |
Jul 19, 2016 | 55.20 | 56.12 | 55.20 | 55.53 | 111,331 | -0.05(-0.10%) |
Jul 18, 2016 | 55.84 | 56.38 | 55.40 | 55.58 | 128,901 | +0.16(+0.29%) |
Jul 15, 2016 | 56.29 | 56.29 | 55.15 | 55.42 | 148,156 | -0.48(-0.86%) |
Jul 14, 2016 | 54.18 | 55.98 | 54.27 | 55.90 | 341,030 | +1.72(+3.17%) |
Jul 13, 2016 | 54.65 | 54.65 | 53.80 | 54.18 | 326,222 | +0.08(+0.15%) |
Jul 12, 2016 | 54.15 | 55.47 | 53.94 | 54.10 | 219,923 | +0.11(+0.20%) |
Jul 11, 2016 | 53.67 | 54.56 | 53.58 | 54.00 | 159,400 | +0.62(+1.16%) |
Jul 08, 2016 | 53.15 | 53.76 | 52.41 | 53.38 | 238,716 | +0.97(+1.85%) |
Jul 07, 2016 | 53.45 | 53.97 | 52.15 | 52.41 | 224,921 | -0.89(-1.67%) |
Jul 06, 2016 | 51.66 | 53.49 | 50.63 | 53.30 | 406,417 | +1.62(+3.13%) |
Jul 05, 2016 | 51.59 | 52.87 | 49.98 | 51.68 | 260,870 | -1.56(-2.93%) |
Jul 01, 2016 | 53.15 | 53.24 | 53.24 | 53.24 | 155,547 | -0.01(-0.02%) |
Jun 30, 2016 | 51.18 | 53.26 | 50.63 | 53.25 | 262,933 | +2.18(+4.26%) |
Jun 29, 2016 | 51.05 | 52.02 | 50.89 | 51.08 | 206,015 | +0.68(+1.36%) |
Jun 28, 2016 | 50.40 | 50.70 | 49.80 | 50.39 | 197,838 | +0.59(+1.18%) |
Jun 27, 2016 | 49.99 | 50.04 | 48.81 | 49.81 | 189,847 | -1.00(-1.97%) |
Jun 24, 2016 | 51.33 | 51.99 | 50.34 | 50.81 | 214,734 | -2.55(-4.78%) |
Jun 23, 2016 | 52.94 | 53.70 | 52.85 | 53.36 | 97,592 | +1.02(+1.95%) |
Jun 22, 2016 | 52.68 | 53.41 | 52.33 | 52.34 | 90,137 | -0.21(-0.41%) |
Jun 21, 2016 | 52.77 | 52.89 | 51.97 | 52.55 | 98,434 | -0.10(-0.19%) |
Jun 20, 2016 | 53.11 | 53.35 | 52.50 | 52.65 | 198,562 | +0.32(+0.61%) |
Jun 17, 2016 | 53.16 | 53.35 | 52.30 | 52.33 | 221,662 | -0.74(-1.39%) |
Jun 16, 2016 | 52.28 | 53.14 | 52.06 | 53.07 | 89,285 | +0.35(+0.66%) |
Jun 15, 2016 | 53.04 | 53.25 | 52.65 | 52.72 | 60,411 | -0.08(-0.15%) |
Jun 14, 2016 | 52.32 | 53.22 | 52.13 | 52.80 | 93,078 | +0.24(+0.46%) |
Jun 13, 2016 | 53.53 | 53.61 | 52.30 | 52.56 | 180,544 | -1.01(-1.89%) |
Jun 10, 2016 | 53.15 | 53.86 | 52.62 | 53.57 | 145,573 | -0.11(-0.20%) |
Jun 09, 2016 | 53.70 | 53.86 | 53.27 | 53.68 | 103,428 | -0.29(-0.54%) |
Jun 08, 2016 | 53.18 | 54.09 | 53.18 | 53.97 | 132,672 | +1.03(+1.95%) |
Jun 07, 2016 | 52.60 | 53.17 | 52.38 | 52.94 | 116,802 | +0.37(+0.71%) |
Jun 06, 2016 | 52.39 | 52.80 | 52.39 | 52.57 | 258,149 | +0.34(+0.65%) |
Jun 03, 2016 | 52.49 | 52.49 | 51.80 | 52.23 | 98,666 | -0.22(-0.42%) |
Jun 02, 2016 | 52.87 | 52.93 | 52.12 | 52.45 | 200,756 | -0.44(-0.82%) |
Jun 01, 2016 | 52.12 | 53.01 | 51.79 | 52.89 | 105,990 | +0.49(+0.93%) |
May 31, 2016 | 52.42 | 52.84 | 51.76 | 52.40 | 121,394 | +0.03(+0.05%) |
May 27, 2016 | 51.42 | 52.37 | 52.37 | 52.37 | 131,218 | +0.95(+1.85%) |
May 26, 2016 | 51.64 | 51.89 | 51.02 | 51.42 | 79,758 | -0.08(-0.16%) |
May 25, 2016 | 51.74 | 52.13 | 51.38 | 51.50 | 101,935 | +0.05(+0.10%) |
May 24, 2016 | 50.24 | 51.72 | 50.24 | 51.45 | 134,101 | +1.54(+3.08%) |
May 23, 2016 | 50.01 | 50.54 | 49.61 | 49.91 | 80,444 | -0.17(-0.34%) |
May 20, 2016 | 49.26 | 50.18 | 49.26 | 50.08 | 97,631 | +1.12(+2.28%) |
May 19, 2016 | 49.51 | 50.46 | 48.59 | 48.96 | 112,485 | -0.89(-1.78%) |
May 18, 2016 | 48.81 | 50.20 | 48.24 | 49.85 | 104,584 | +0.95(+1.94%) |
May 17, 2016 | 49.91 | 50.54 | 48.48 | 48.90 | 106,375 | -1.07(-2.13%) |
May 16, 2016 | 48.92 | 50.21 | 48.92 | 49.97 | 87,114 | +1.31(+2.70%) |
May 13, 2016 | 49.27 | 49.43 | 48.34 | 48.65 | 94,058 | -0.73(-1.47%) |
May 12, 2016 | 49.40 | 49.81 | 49.09 | 49.38 | 75,648 | +0.08(+0.16%) |
May 11, 2016 | 49.50 | 50.05 | 49.27 | 49.30 | 57,063 | -0.45(-0.91%) |
May 10, 2016 | 49.49 | 50.00 | 49.14 | 49.75 | 53,284 | +0.59(+1.21%) |
May 09, 2016 | 49.34 | 49.62 | 48.64 | 49.16 | 83,662 | -0.38(-0.77%) |
May 06, 2016 | 49.06 | 49.72 | 48.53 | 49.54 | 112,984 | +0.34(+0.69%) |
May 05, 2016 | 49.37 | 49.67 | 48.96 | 49.20 | 90,252 | +0.08(+0.16%) |
May 04, 2016 | 49.16 | 49.66 | 48.65 | 49.12 | 105,374 | -0.17(-0.34%) |
May 03, 2016 | 49.90 | 50.50 | 48.95 | 49.29 | 91,912 | -1.15(-2.29%) |
May 02, 2016 | 48.99 | 50.47 | 48.95 | 50.45 | 151,086 | +1.69(+3.46%) |
Apr 29, 2016 | 49.66 | 50.16 | 48.28 | 48.76 | 140,122 | -1.01(-2.03%) |
Apr 28, 2016 | 50.68 | 51.00 | 49.54 | 49.77 | 95,361 | -1.25(-2.45%) |
Apr 27, 2016 | 49.95 | 51.12 | 49.14 | 51.02 | 113,733 | +0.94(+1.88%) |
Apr 26, 2016 | 49.46 | 50.14 | 48.87 | 50.08 | 285,764 | +0.98(+1.99%) |
Apr 25, 2016 | 50.38 | 50.58 | 49.01 | 49.11 | 71,361 | -1.46(-2.88%) |
Apr 22, 2016 | 49.55 | 50.56 | 49.55 | 50.56 | 141,457 | +0.90(+1.81%) |
Apr 21, 2016 | 49.70 | 50.78 | 49.16 | 49.67 | 94,292 | -0.91(-1.81%) |
Apr 20, 2016 | 50.77 | 51.04 | 50.22 | 50.58 | 71,845 | -0.33(-0.65%) |
Apr 19, 2016 | 50.80 | 51.27 | 50.55 | 50.91 | 84,179 | +0.35(+0.68%) |
Apr 18, 2016 | 50.33 | 50.98 | 50.30 | 50.56 | 76,331 | +0.00(+0.00%) |
Apr 15, 2016 | 49.95 | 50.76 | 49.94 | 50.56 | 79,443 | +0.63(+1.26%) |
Apr 14, 2016 | 50.46 | 50.49 | 49.77 | 49.93 | 62,397 | -0.43(-0.84%) |
Apr 13, 2016 | 49.78 | 50.45 | 49.56 | 50.36 | 88,299 | +0.99(+2.01%) |
Apr 12, 2016 | 49.05 | 49.89 | 48.88 | 49.37 | 81,133 | +0.50(+1.01%) |
Apr 11, 2016 | 49.37 | 49.94 | 48.77 | 48.87 | 79,667 | -0.15(-0.31%) |
Apr 08, 2016 | 49.20 | 49.45 | 48.37 | 49.02 | 124,184 | +0.35(+0.73%) |
Apr 07, 2016 | 48.39 | 48.69 | 48.23 | 48.67 | 140,669 | +0.10(+0.20%) |
Apr 06, 2016 | 48.44 | 48.71 | 47.93 | 48.57 | 202,087 | +0.02(+0.04%) |
Apr 05, 2016 | 48.70 | 49.37 | 48.50 | 48.55 | 119,494 | -0.74(-1.51%) |
Apr 04, 2016 | 50.53 | 50.53 | 49.27 | 49.30 | 133,233 | -1.35(-2.66%) |
Apr 01, 2016 | 49.62 | 50.70 | 49.41 | 50.64 | 159,886 | +0.52(+1.04%) |
Mar 31, 2016 | 50.31 | 50.59 | 49.77 | 50.12 | 157,551 | -0.31(-0.61%) |
Mar 30, 2016 | 50.93 | 51.13 | 50.66 | 50.43 | 127,320 | -0.25(-0.49%) |
Mar 29, 2016 | 48.87 | 50.70 | 48.70 | 50.68 | 155,472 | +1.59(+3.25%) |
Mar 28, 2016 | 49.83 | 49.97 | 49.06 | 49.08 | 164,006 | -0.70(-1.41%) |
Mar 24, 2016 | 49.23 | 49.78 | 49.78 | 49.78 | 65,837 | +0.21(+0.43%) |
Mar 23, 2016 | 50.25 | 50.34 | 49.41 | 49.57 | 101,807 | -0.81(-1.62%) |
Mar 22, 2016 | 49.98 | 50.54 | 49.29 | 50.39 | 127,156 | +0.09(+0.18%) |
Mar 21, 2016 | 50.06 | 51.02 | 49.79 | 50.30 | 82,784 | +0.19(+0.37%) |
Mar 18, 2016 | 50.91 | 51.09 | 50.10 | 50.11 | 187,431 | -0.49(-0.96%) |
Mar 17, 2016 | 49.54 | 50.86 | 49.23 | 50.60 | 91,711 | +1.10(+2.22%) |
Mar 16, 2016 | 48.64 | 49.93 | 48.57 | 49.50 | 82,811 | +0.75(+1.54%) |
Mar 15, 2016 | 48.52 | 49.16 | 48.30 | 48.75 | 101,866 | -0.12(-0.25%) |
Mar 14, 2016 | 48.15 | 49.08 | 47.86 | 48.87 | 109,979 | +0.57(+1.17%) |
Mar 11, 2016 | 47.78 | 48.40 | 47.57 | 48.30 | 140,288 | +0.92(+1.94%) |
Mar 10, 2016 | 48.91 | 49.41 | 47.22 | 47.38 | 185,512 | -1.30(-2.67%) |
Mar 09, 2016 | 48.80 | 49.23 | 48.42 | 48.69 | 133,695 | +0.04(+0.07%) |
Mar 08, 2016 | 49.25 | 49.28 | 48.57 | 48.65 | 90,240 | -1.00(-2.02%) |
Mar 07, 2016 | 49.15 | 49.66 | 48.80 | 49.65 | 158,380 | +0.10(+0.20%) |
Mar 04, 2016 | 48.06 | 49.89 | 47.83 | 49.55 | 293,826 | +1.49(+3.10%) |
Mar 03, 2016 | 46.83 | 48.20 | 46.77 | 48.07 | 135,698 | +1.07(+2.28%) |
Mar 02, 2016 | 46.55 | 47.01 | 45.89 | 46.99 | 97,878 | +0.35(+0.74%) |
Mar 01, 2016 | 45.25 | 46.88 | 45.06 | 46.65 | 192,743 | +1.93(+4.32%) |
Feb 29, 2016 | 45.25 | 45.46 | 44.61 | 44.72 | 125,501 | -0.38(-0.84%) |
Feb 26, 2016 | 44.37 | 45.22 | 43.74 | 45.10 | 97,632 | +0.88(+1.98%) |
Feb 25, 2016 | 44.32 | 44.81 | 43.48 | 44.22 | 152,711 | -0.01(-0.02%) |
Feb 24, 2016 | 43.95 | 44.59 | 43.38 | 44.23 | 165,629 | +0.06(+0.14%) |
Feb 23, 2016 | 44.59 | 45.14 | 44.10 | 44.17 | 143,779 | -0.63(-1.40%) |
Feb 22, 2016 | 45.00 | 45.48 | 44.12 | 44.80 | 190,124 | +0.35(+0.78%) |
Feb 19, 2016 | 44.62 | 44.82 | 43.80 | 44.45 | 79,396 | -0.27(-0.61%) |
Feb 18, 2016 | 44.51 | 45.84 | 44.51 | 44.73 | 117,162 | +0.24(+0.54%) |
Feb 17, 2016 | 44.20 | 45.28 | 43.95 | 44.49 | 123,295 | +0.58(+1.33%) |
Feb 16, 2016 | 44.14 | 44.14 | 43.28 | 43.90 | 122,595 | +0.44(+1.02%) |
Feb 12, 2016 | 43.82 | 43.46 | 43.46 | 43.46 | 111,347 | +0.21(+0.49%) |
Feb 11, 2016 | 42.41 | 43.57 | 41.65 | 43.25 | 163,018 | -0.07(-0.16%) |
Feb 10, 2016 | 43.55 | 43.94 | 42.73 | 43.32 | 106,915 | -0.07(-0.16%) |
Feb 09, 2016 | 42.62 | 43.86 | 42.54 | 43.39 | 103,489 | -0.03(-0.06%) |
Feb 08, 2016 | 42.39 | 43.48 | 41.81 | 43.42 | 111,187 | +0.40(+0.93%) |
Feb 05, 2016 | 43.85 | 44.28 | 42.90 | 43.02 | 125,830 | -1.09(-2.47%) |
Feb 04, 2016 | 43.73 | 44.59 | 43.48 | 44.11 | 137,168 | +0.32(+0.73%) |
Feb 03, 2016 | 44.20 | 44.67 | 43.17 | 43.79 | 80,264 | +0.07(+0.16%) |
Feb 02, 2016 | 44.44 | 45.00 | 43.56 | 43.72 | 92,399 | -1.39(-3.09%) |
Feb 01, 2016 | 44.91 | 45.58 | 43.97 | 45.11 | 139,002 | -0.34(-0.74%) |
Jan 29, 2016 | 43.28 | 45.45 | 43.23 | 45.45 | 200,432 | +2.29(+5.30%) |
Jan 28, 2016 | 43.34 | 43.52 | 42.89 | 43.16 | 90,372 | +0.34(+0.80%) |
Jan 27, 2016 | 43.04 | 43.50 | 42.66 | 42.82 | 137,222 | -0.49(-1.14%) |
Jan 26, 2016 | 42.53 | 43.47 | 42.38 | 43.31 | 144,209 | +1.22(+2.89%) |
Jan 25, 2016 | 43.26 | 43.54 | 41.93 | 42.09 | 155,804 | -1.47(-3.38%) |
Jan 22, 2016 | 43.40 | 44.00 | 43.14 | 43.57 | 128,612 | +0.87(+2.05%) |
Jan 21, 2016 | 43.33 | 44.06 | 42.50 | 42.69 | 207,489 | -0.64(-1.47%) |
Jan 20, 2016 | 42.76 | 43.84 | 41.81 | 43.33 | 172,157 | -0.04(-0.08%) |
Jan 19, 2016 | 43.85 | 45.32 | 43.03 | 43.36 | 214,882 | -0.09(-0.20%) |
Jan 15, 2016 | 43.53 | 43.45 | 43.45 | 43.45 | 205,361 | -0.96(-2.17%) |
Jan 14, 2016 | 44.43 | 45.21 | 43.76 | 44.42 | 156,298 | +0.24(+0.54%) |
Jan 13, 2016 | 44.95 | 45.82 | 43.90 | 44.18 | 167,880 | -0.78(-1.73%) |
Jan 12, 2016 | 44.81 | 45.57 | 43.97 | 44.95 | 197,884 | +0.66(+1.49%) |
Jan 11, 2016 | 43.59 | 44.64 | 42.01 | 44.29 | 414,153 | -0.32(-0.71%) |
Jan 08, 2016 | 44.53 | 46.53 | 43.44 | 44.61 | 287,570 | +0.00(+0.00%) |
Jan 07, 2016 | 44.85 | 45.67 | 44.15 | 44.61 | 195,563 | -1.01(-2.21%) |
Jan 06, 2016 | 45.40 | 46.23 | 45.23 | 45.62 | 102,955 | -0.37(-0.81%) |
Jan 05, 2016 | 46.58 | 46.77 | 45.23 | 45.99 | 179,507 | -0.37(-0.80%) |
Jan 04, 2016 | 48.12 | 48.36 | 46.13 | 46.36 | 240,093 | -2.70(-5.51%) |
Dec 31, 2015 | 50.56 | 49.06 | 49.06 | 49.06 | 154,842 | -1.53(-3.02%) |
Dec 30, 2015 | 50.33 | 50.77 | 49.01 | 50.59 | 250,558 | +0.07(+0.14%) |
Dec 29, 2015 | 49.94 | 50.76 | 49.71 | 50.52 | 74,182 | +0.91(+1.83%) |
Dec 28, 2015 | 49.93 | 50.04 | 49.25 | 49.61 | 75,855 | -0.46(-0.92%) |
Dec 24, 2015 | 50.08 | 50.07 | 50.07 | 50.07 | 42,816 | +0.27(+0.55%) |
Dec 23, 2015 | 49.45 | 49.95 | 49.44 | 49.79 | 50,343 | +0.62(+1.26%) |
Dec 22, 2015 | 48.34 | 49.18 | 47.84 | 49.17 | 92,531 | +0.99(+2.05%) |
Dec 21, 2015 | 48.05 | 48.38 | 47.69 | 48.19 | 70,914 | +0.46(+0.96%) |
Dec 18, 2015 | 48.61 | 48.89 | 47.31 | 47.73 | 305,683 | -1.22(-2.49%) |
Dec 17, 2015 | 50.04 | 50.04 | 48.86 | 48.94 | 95,518 | -1.07(-2.14%) |
Dec 16, 2015 | 49.38 | 50.22 | 48.99 | 50.01 | 91,557 | +1.02(+2.09%) |
Dec 15, 2015 | 49.39 | 49.77 | 48.75 | 48.99 | 120,904 | -0.13(-0.27%) |
Dec 14, 2015 | 48.86 | 49.37 | 48.42 | 49.12 | 110,506 | +0.31(+0.63%) |
Dec 11, 2015 | 48.89 | 49.25 | 48.38 | 48.81 | 83,954 | -0.83(-1.67%) |
Dec 10, 2015 | 48.85 | 49.84 | 48.79 | 49.64 | 129,411 | +0.60(+1.22%) |
Dec 09, 2015 | 49.47 | 50.15 | 48.85 | 49.04 | 114,532 | -0.47(-0.95%) |
Dec 08, 2015 | 49.92 | 50.11 | 49.06 | 49.51 | 135,914 | -0.68(-1.35%) |
Dec 07, 2015 | 51.93 | 51.93 | 49.92 | 50.19 | 226,347 | -1.72(-3.32%) |
Dec 04, 2015 | 51.36 | 52.23 | 51.17 | 51.91 | 101,047 | +0.61(+1.19%) |
Dec 03, 2015 | 52.53 | 52.53 | 50.93 | 51.30 | 97,590 | -0.80(-1.54%) |
Dec 02, 2015 | 52.49 | 52.94 | 51.86 | 52.10 | 128,436 | -0.63(-1.19%) |
Dec 01, 2015 | 52.68 | 53.23 | 52.12 | 52.73 | 78,131 | +0.17(+0.32%) |
Nov 30, 2015 | 52.97 | 52.97 | 50.48 | 52.56 | 162,343 | -0.30(-0.57%) |
Nov 27, 2015 | 52.19 | 53.29 | 52.19 | 52.86 | 41,525 | +0.55(+1.05%) |
Nov 25, 2015 | 52.45 | 52.32 | 52.32 | 52.32 | 102,737 | -0.05(-0.10%) |
Nov 24, 2015 | 51.01 | 52.53 | 50.81 | 52.37 | 114,299 | +1.16(+2.26%) |
Nov 23, 2015 | 51.21 | 51.49 | 50.79 | 51.21 | 172,540 | -0.15(-0.29%) |
Nov 20, 2015 | 51.25 | 52.07 | 50.71 | 51.36 | 254,496 | +0.46(+0.90%) |
Nov 19, 2015 | 50.82 | 51.20 | 50.50 | 50.90 | 166,858 | -0.08(-0.16%) |
Nov 18, 2015 | 50.81 | 51.70 | 50.41 | 50.98 | 368,120 | +0.53(+1.05%) |
Nov 17, 2015 | 50.78 | 50.97 | 50.33 | 50.45 | 158,256 | -0.17(-0.33%) |
Nov 16, 2015 | 50.19 | 50.67 | 49.81 | 50.62 | 181,054 | +0.59(+1.18%) |
Nov 13, 2015 | 49.45 | 50.54 | 49.21 | 50.03 | 117,441 | +0.19(+0.37%) |
Nov 12, 2015 | 51.14 | 51.39 | 49.77 | 49.84 | 110,053 | -1.72(-3.34%) |
Nov 11, 2015 | 51.54 | 52.06 | 51.30 | 51.57 | 105,055 | +0.15(+0.29%) |
Nov 10, 2015 | 50.76 | 51.58 | 50.39 | 51.42 | 129,526 | +0.39(+0.76%) |
Nov 09, 2015 | 51.22 | 51.40 | 50.58 | 51.03 | 107,219 | -0.19(-0.38%) |
Nov 06, 2015 | 50.49 | 51.68 | 49.74 | 51.22 | 184,321 | +0.33(+0.64%) |
Nov 05, 2015 | 50.67 | 51.09 | 50.42 | 50.90 | 97,692 | +0.24(+0.47%) |
Nov 04, 2015 | 51.37 | 52.03 | 50.29 | 50.66 | 144,272 | -0.42(-0.83%) |
Nov 03, 2015 | 50.63 | 51.57 | 50.27 | 51.08 | 193,838 | +0.31(+0.61%) |
Nov 02, 2015 | 48.89 | 50.79 | 48.68 | 50.77 | 147,935 | +1.92(+3.94%) |
Oct 30, 2015 | 49.25 | 49.59 | 47.97 | 48.85 | 201,562 | -0.40(-0.81%) |
Oct 29, 2015 | 48.41 | 49.56 | 48.41 | 49.24 | 173,529 | +0.38(+0.78%) |
Oct 28, 2015 | 47.96 | 49.14 | 47.82 | 48.86 | 269,572 | +1.00(+2.08%) |
Oct 27, 2015 | 47.74 | 48.30 | 46.97 | 47.87 | 230,931 | +0.01(+0.02%) |
Oct 26, 2015 | 48.00 | 48.37 | 47.50 | 47.86 | 156,810 | -0.23(-0.48%) |
Oct 23, 2015 | 48.19 | 48.65 | 47.43 | 48.09 | 136,411 | +0.31(+0.65%) |
Oct 22, 2015 | 46.15 | 48.16 | 46.15 | 47.78 | 130,650 | +1.83(+3.98%) |
Oct 21, 2015 | 46.65 | 47.03 | 45.91 | 45.95 | 113,632 | -0.48(-1.03%) |
Oct 20, 2015 | 46.32 | 47.02 | 46.04 | 46.43 | 137,890 | +0.10(+0.21%) |
Oct 19, 2015 | 46.65 | 47.11 | 45.73 | 46.33 | 185,202 | -0.57(-1.22%) |
Oct 16, 2015 | 47.12 | 47.29 | 46.43 | 46.90 | 210,029 | -0.06(-0.13%) |
Oct 15, 2015 | 46.43 | 47.08 | 45.57 | 46.97 | 103,917 | +0.81(+1.76%) |
Oct 14, 2015 | 45.74 | 46.83 | 45.70 | 46.15 | 195,728 | +0.35(+0.77%) |
Oct 13, 2015 | 45.25 | 46.40 | 45.13 | 45.80 | 202,156 | +0.35(+0.78%) |
Oct 12, 2015 | 48.37 | 48.79 | 45.30 | 45.45 | 386,329 | -3.85(-7.81%) |
Oct 09, 2015 | 49.31 | 49.84 | 49.09 | 49.30 | 163,096 | +0.08(+0.16%) |
Oct 08, 2015 | 46.80 | 49.62 | 46.80 | 49.22 | 242,124 | +2.04(+4.32%) |
Oct 07, 2015 | 46.35 | 47.58 | 46.35 | 47.18 | 233,199 | +1.09(+2.38%) |
Oct 06, 2015 | 45.75 | 46.60 | 45.63 | 46.08 | 255,867 | +0.63(+1.39%) |
Oct 05, 2015 | 43.02 | 45.74 | 42.97 | 45.45 | 261,685 | +2.74(+6.41%) |
Oct 02, 2015 | 41.32 | 42.76 | 40.84 | 42.71 | 150,326 | +1.09(+2.62%) |
Oct 01, 2015 | 42.85 | 43.12 | 41.39 | 41.62 | 398,538 | -1.24(-2.90%) |
Sep 30, 2015 | 45.67 | 45.67 | 42.04 | 42.86 | 413,566 | -2.68(-5.88%) |
Sep 29, 2015 | 43.08 | 45.82 | 42.19 | 45.54 | 347,637 | +1.93(+4.42%) |
Sep 28, 2015 | 44.08 | 44.36 | 43.28 | 43.61 | 434,064 | -0.79(-1.78%) |
Sep 25, 2015 | 44.89 | 44.89 | 43.79 | 44.40 | 218,622 | -0.25(-0.55%) |
Sep 24, 2015 | 44.04 | 44.75 | 43.81 | 44.65 | 187,008 | +0.21(+0.48%) |
Sep 23, 2015 | 44.96 | 45.20 | 44.16 | 44.44 | 104,109 | -0.43(-0.96%) |
Sep 22, 2015 | 45.12 | 45.25 | 44.65 | 44.87 | 108,950 | -0.76(-1.66%) |
Sep 21, 2015 | 45.59 | 45.82 | 45.21 | 45.63 | 75,344 | +0.36(+0.80%) |
Sep 18, 2015 | 45.77 | 46.40 | 45.08 | 45.27 | 235,573 | -1.15(-2.48%) |
Sep 17, 2015 | 46.56 | 47.20 | 46.20 | 46.42 | 90,430 | -0.18(-0.38%) |
Sep 16, 2015 | 46.03 | 46.78 | 45.79 | 46.59 | 117,200 | +0.68(+1.48%) |
Sep 15, 2015 | 44.95 | 46.25 | 44.82 | 45.92 | 116,124 | +1.20(+2.68%) |
Sep 14, 2015 | 45.27 | 45.27 | 44.13 | 44.72 | 111,765 | -0.42(-0.94%) |
Sep 11, 2015 | 44.42 | 45.14 | 43.87 | 45.14 | 101,558 | +0.41(+0.91%) |
Sep 10, 2015 | 45.05 | 45.28 | 44.60 | 44.74 | 118,099 | -0.35(-0.78%) |
Sep 09, 2015 | 45.86 | 45.93 | 45.01 | 45.09 | 150,832 | -0.22(-0.49%) |
Sep 08, 2015 | 45.34 | 46.00 | 44.84 | 45.31 | 110,148 | +0.57(+1.28%) |
Sep 04, 2015 | 44.43 | 44.74 | 44.74 | 44.74 | 101,783 | -0.19(-0.43%) |
Sep 03, 2015 | 45.34 | 45.63 | 44.87 | 44.93 | 200,433 | -0.08(-0.18%) |
Sep 02, 2015 | 44.31 | 45.03 | 43.84 | 45.01 | 282,392 | +1.35(+3.08%) |
Sep 01, 2015 | 43.93 | 45.78 | 43.50 | 43.66 | 321,478 | -0.88(-1.98%) |
Aug 31, 2015 | 43.44 | 44.69 | 43.41 | 44.54 | 161,728 | +0.92(+2.12%) |
Aug 28, 2015 | 42.18 | 43.65 | 42.18 | 43.62 | 186,808 | +1.26(+2.97%) |
Aug 27, 2015 | 43.75 | 44.50 | 41.37 | 42.36 | 663,550 | -1.10(-2.53%) |
Aug 26, 2015 | 42.68 | 43.50 | 41.92 | 43.46 | 137,428 | +1.70(+4.07%) |
Aug 25, 2015 | 43.76 | 43.97 | 41.74 | 41.76 | 126,664 | -1.11(-2.59%) |
Aug 24, 2015 | 41.64 | 44.68 | 39.85 | 42.87 | 310,785 | -1.22(-2.77%) |
Aug 21, 2015 | 44.28 | 45.05 | 43.82 | 44.09 | 191,562 | -0.90(-2.00%) |
Aug 20, 2015 | 45.83 | 45.87 | 44.97 | 44.99 | 128,478 | -1.14(-2.46%) |
Aug 19, 2015 | 45.85 | 46.31 | 45.51 | 46.13 | 107,885 | -0.34(-0.74%) |
Aug 18, 2015 | 46.96 | 46.96 | 46.34 | 46.47 | 89,168 | -0.70(-1.49%) |
Aug 17, 2015 | 46.81 | 47.20 | 46.17 | 47.18 | 132,108 | +0.17(+0.36%) |
Aug 14, 2015 | 46.52 | 47.31 | 46.39 | 47.01 | 163,064 | +0.26(+0.55%) |
Aug 13, 2015 | 46.37 | 47.22 | 46.31 | 46.75 | 106,214 | +0.33(+0.70%) |
Aug 12, 2015 | 46.38 | 46.71 | 45.78 | 46.43 | 85,312 | -0.36(-0.77%) |
Aug 11, 2015 | 46.51 | 47.11 | 45.42 | 46.79 | 100,775 | -0.12(-0.26%) |
Aug 10, 2015 | 46.00 | 46.96 | 45.78 | 46.91 | 136,433 | +1.22(+2.68%) |
Aug 07, 2015 | 45.40 | 45.93 | 45.22 | 45.69 | 162,317 | +0.01(+0.02%) |
Aug 06, 2015 | 45.85 | 46.03 | 45.09 | 45.68 | 116,900 | +0.05(+0.12%) |
Aug 05, 2015 | 45.99 | 46.59 | 45.46 | 45.63 | 85,230 | -0.04(-0.10%) |
Aug 04, 2015 | 45.34 | 45.76 | 45.34 | 45.67 | 94,423 | +0.37(+0.82%) |