Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.78 | 58.78 | 57.90 | 58.01 | 551,008 | -0.83(-1.42%) |
Jul 28, 2016 | 58.56 | 59.27 | 58.56 | 58.84 | 576,683 | +0.09(+0.15%) |
Jul 27, 2016 | 59.36 | 59.44 | 58.71 | 58.75 | 494,549 | -0.43(-0.73%) |
Jul 26, 2016 | 58.99 | 59.56 | 58.95 | 59.19 | 402,733 | +0.17(+0.28%) |
Jul 25, 2016 | 58.67 | 59.26 | 58.56 | 59.02 | 452,130 | +0.44(+0.75%) |
Jul 22, 2016 | 57.90 | 58.72 | 57.67 | 58.58 | 217,087 | +0.69(+1.20%) |
Jul 21, 2016 | 57.96 | 58.40 | 57.71 | 57.89 | 317,008 | -0.39(-0.66%) |
Jul 20, 2016 | 58.16 | 58.37 | 58.16 | 58.27 | 353,799 | +0.27(+0.46%) |
Jul 19, 2016 | 58.45 | 58.59 | 57.89 | 58.01 | 355,239 | -0.57(-0.98%) |
Jul 18, 2016 | 58.55 | 58.83 | 57.96 | 58.58 | 451,579 | +0.02(+0.03%) |
Jul 15, 2016 | 58.49 | 58.84 | 57.97 | 58.56 | 377,613 | +0.30(+0.51%) |
Jul 14, 2016 | 58.26 | 58.52 | 58.04 | 58.26 | 413,217 | +0.28(+0.47%) |
Jul 13, 2016 | 58.37 | 58.41 | 57.86 | 57.99 | 540,030 | -0.42(-0.73%) |
Jul 12, 2016 | 58.92 | 59.00 | 58.36 | 58.41 | 526,292 | -0.10(-0.17%) |
Jul 11, 2016 | 58.45 | 58.78 | 58.01 | 58.52 | 478,491 | +0.24(+0.40%) |
Jul 08, 2016 | 57.49 | 58.38 | 56.87 | 58.28 | 562,768 | +1.41(+2.48%) |
Jul 07, 2016 | 54.95 | 56.90 | 54.88 | 56.87 | 695,053 | +2.00(+3.64%) |
Jul 06, 2016 | 53.91 | 54.87 | 53.88 | 54.87 | 780,623 | +0.91(+1.69%) |
Jul 05, 2016 | 54.42 | 54.67 | 53.67 | 53.96 | 720,942 | -0.78(-1.42%) |
Jul 01, 2016 | 54.97 | 54.74 | 54.74 | 54.74 | 476,026 | -0.24(-0.44%) |
Jun 30, 2016 | 54.16 | 55.01 | 53.30 | 54.98 | 703,777 | +0.81(+1.50%) |
Jun 29, 2016 | 53.62 | 54.32 | 53.59 | 54.17 | 282,334 | +0.82(+1.53%) |
Jun 28, 2016 | 52.77 | 53.39 | 52.33 | 53.36 | 465,235 | +0.95(+1.82%) |
Jun 27, 2016 | 52.18 | 52.54 | 51.75 | 52.41 | 495,818 | -0.35(-0.67%) |
Jun 24, 2016 | 52.56 | 53.53 | 52.29 | 52.76 | 625,448 | -1.61(-2.97%) |
Jun 23, 2016 | 53.73 | 54.57 | 53.70 | 54.37 | 487,394 | +0.91(+1.71%) |
Jun 22, 2016 | 53.60 | 53.88 | 53.29 | 53.46 | 253,688 | -0.13(-0.23%) |
Jun 21, 2016 | 53.66 | 53.94 | 53.32 | 53.59 | 230,848 | -0.07(-0.13%) |
Jun 20, 2016 | 53.27 | 53.86 | 53.27 | 53.66 | 277,223 | +0.86(+1.62%) |
Jun 17, 2016 | 52.75 | 53.02 | 52.37 | 52.80 | 387,838 | -0.17(-0.31%) |
Jun 16, 2016 | 52.22 | 53.02 | 52.07 | 52.96 | 324,563 | +0.46(+0.88%) |
Jun 15, 2016 | 52.60 | 52.77 | 52.28 | 52.50 | 247,100 | +0.14(+0.27%) |
Jun 14, 2016 | 52.73 | 52.76 | 52.11 | 52.36 | 508,169 | -0.57(-1.08%) |
Jun 13, 2016 | 54.01 | 54.24 | 52.93 | 52.93 | 468,650 | -1.17(-2.17%) |
Jun 10, 2016 | 53.72 | 54.14 | 53.54 | 54.10 | 245,948 | +0.00(+0.00%) |
Jun 09, 2016 | 54.21 | 54.36 | 53.92 | 54.10 | 220,789 | -0.43(-0.79%) |
Jun 08, 2016 | 55.36 | 55.71 | 54.36 | 54.54 | 607,976 | -0.94(-1.70%) |
Jun 07, 2016 | 55.57 | 55.70 | 55.36 | 55.48 | 205,004 | +0.07(+0.13%) |
Jun 06, 2016 | 55.09 | 55.49 | 54.98 | 55.41 | 361,127 | +0.35(+0.63%) |
Jun 03, 2016 | 54.90 | 55.28 | 54.73 | 55.06 | 222,029 | -0.02(-0.03%) |
Jun 02, 2016 | 54.80 | 55.11 | 54.64 | 55.08 | 445,712 | +0.14(+0.26%) |
Jun 01, 2016 | 54.66 | 54.95 | 54.55 | 54.94 | 555,969 | +0.28(+0.50%) |
May 31, 2016 | 54.80 | 54.89 | 54.52 | 54.66 | 907,785 | +0.03(+0.06%) |
May 27, 2016 | 54.25 | 54.63 | 54.63 | 54.63 | 545,065 | +0.23(+0.42%) |
May 26, 2016 | 54.21 | 54.60 | 54.19 | 54.40 | 336,304 | +0.09(+0.16%) |
May 25, 2016 | 54.15 | 54.51 | 53.98 | 54.32 | 509,402 | +0.39(+0.71%) |
May 24, 2016 | 53.17 | 54.15 | 53.06 | 53.93 | 941,779 | +1.04(+1.96%) |
May 23, 2016 | 52.24 | 53.15 | 51.97 | 52.89 | 437,978 | +0.58(+1.10%) |
May 20, 2016 | 52.40 | 53.09 | 52.07 | 52.31 | 403,995 | +0.17(+0.33%) |
May 19, 2016 | 51.99 | 52.31 | 51.57 | 52.14 | 287,447 | +0.05(+0.10%) |
May 18, 2016 | 52.37 | 52.67 | 51.87 | 52.09 | 504,035 | -0.52(-0.98%) |
May 17, 2016 | 52.74 | 53.16 | 52.42 | 52.60 | 634,338 | -0.29(-0.55%) |
May 16, 2016 | 52.28 | 53.06 | 52.10 | 52.89 | 330,722 | +0.60(+1.15%) |
May 13, 2016 | 52.20 | 52.90 | 52.06 | 52.29 | 516,088 | +0.09(+0.16%) |
May 12, 2016 | 52.89 | 53.22 | 52.06 | 52.20 | 816,115 | -0.36(-0.68%) |
May 11, 2016 | 53.14 | 53.25 | 52.51 | 52.56 | 534,271 | -0.66(-1.23%) |
May 10, 2016 | 53.31 | 53.31 | 52.77 | 53.22 | 674,866 | +0.24(+0.46%) |
May 09, 2016 | 53.14 | 53.40 | 52.74 | 52.98 | 519,138 | -0.28(-0.53%) |
May 06, 2016 | 53.10 | 53.48 | 52.56 | 53.26 | 318,933 | +0.05(+0.09%) |
May 05, 2016 | 54.47 | 54.55 | 53.19 | 53.21 | 565,566 | -1.17(-2.15%) |
May 04, 2016 | 53.37 | 54.56 | 52.97 | 54.38 | 825,465 | +0.81(+1.52%) |
May 03, 2016 | 55.45 | 55.46 | 53.52 | 53.57 | 1,163,375 | -2.98(-5.28%) |
May 02, 2016 | 55.31 | 56.95 | 55.31 | 56.56 | 876,074 | +1.27(+2.29%) |
Apr 29, 2016 | 55.38 | 55.51 | 54.98 | 55.29 | 508,846 | -0.29(-0.52%) |
Apr 28, 2016 | 55.51 | 56.27 | 55.27 | 55.58 | 289,133 | -0.32(-0.57%) |
Apr 27, 2016 | 56.01 | 56.30 | 55.53 | 55.90 | 263,834 | -0.18(-0.32%) |
Apr 26, 2016 | 55.96 | 56.22 | 55.63 | 56.08 | 271,314 | +0.11(+0.20%) |
Apr 25, 2016 | 55.37 | 56.09 | 55.27 | 55.97 | 388,875 | +0.41(+0.73%) |
Apr 22, 2016 | 55.49 | 55.75 | 55.02 | 55.56 | 277,663 | -0.02(-0.04%) |
Apr 21, 2016 | 56.88 | 56.88 | 55.55 | 55.59 | 422,432 | -1.12(-1.98%) |
Apr 20, 2016 | 56.71 | 57.15 | 56.63 | 56.71 | 297,151 | +0.06(+0.11%) |
Apr 19, 2016 | 56.53 | 56.71 | 56.20 | 56.65 | 407,866 | +0.34(+0.60%) |
Apr 18, 2016 | 55.84 | 56.37 | 55.72 | 56.31 | 400,668 | +0.15(+0.26%) |
Apr 15, 2016 | 55.82 | 56.22 | 55.54 | 56.17 | 377,474 | +0.38(+0.69%) |
Apr 14, 2016 | 56.42 | 56.48 | 55.59 | 55.78 | 381,262 | -0.66(-1.16%) |
Apr 13, 2016 | 56.44 | 56.51 | 55.79 | 56.44 | 579,422 | +0.30(+0.54%) |
Apr 12, 2016 | 56.32 | 56.43 | 55.83 | 56.13 | 570,805 | -0.10(-0.18%) |
Apr 11, 2016 | 56.24 | 56.51 | 55.80 | 56.24 | 488,933 | +0.19(+0.33%) |
Apr 08, 2016 | 55.88 | 56.14 | 55.46 | 56.05 | 456,754 | +0.42(+0.76%) |
Apr 07, 2016 | 55.92 | 56.13 | 55.50 | 55.63 | 360,583 | -0.59(-1.06%) |
Apr 06, 2016 | 55.66 | 56.31 | 55.57 | 56.22 | 386,922 | +0.64(+1.15%) |
Apr 05, 2016 | 55.78 | 56.13 | 55.47 | 55.58 | 486,245 | -0.64(-1.14%) |
Apr 04, 2016 | 57.08 | 57.09 | 56.11 | 56.22 | 393,695 | -0.81(-1.42%) |
Apr 01, 2016 | 56.73 | 57.09 | 56.51 | 57.03 | 667,137 | +0.19(+0.33%) |
Mar 31, 2016 | 57.79 | 58.18 | 56.81 | 56.84 | 417,561 | -1.08(-1.86%) |
Mar 30, 2016 | 58.61 | 58.69 | 57.38 | 57.92 | 417,562 | -0.26(-0.44%) |
Mar 29, 2016 | 56.61 | 58.27 | 56.61 | 58.18 | 516,213 | +1.53(+2.70%) |
Mar 28, 2016 | 56.77 | 56.98 | 56.59 | 56.65 | 241,787 | -0.07(-0.12%) |
Mar 24, 2016 | 56.35 | 56.72 | 56.72 | 56.72 | 221,338 | +0.18(+0.32%) |
Mar 23, 2016 | 56.74 | 56.97 | 56.33 | 56.54 | 297,067 | -0.32(-0.56%) |
Mar 22, 2016 | 56.24 | 57.00 | 56.03 | 56.86 | 582,802 | -0.99(-1.71%) |
Mar 21, 2016 | 56.78 | 58.28 | 56.49 | 57.85 | 635,096 | +1.30(+2.29%) |
Mar 18, 2016 | 57.07 | 57.29 | 56.56 | 56.56 | 691,193 | -0.72(-1.25%) |
Mar 17, 2016 | 56.87 | 57.48 | 56.87 | 57.27 | 541,466 | +0.50(+0.88%) |
Mar 16, 2016 | 56.93 | 57.13 | 56.61 | 56.77 | 665,072 | -0.16(-0.27%) |
Mar 15, 2016 | 56.95 | 57.69 | 56.74 | 56.93 | 305,116 | -0.45(-0.79%) |
Mar 14, 2016 | 57.11 | 57.52 | 56.85 | 57.38 | 480,971 | +0.07(+0.12%) |
Mar 11, 2016 | 57.32 | 57.64 | 56.84 | 57.31 | 431,275 | +0.38(+0.66%) |
Mar 10, 2016 | 57.03 | 57.30 | 56.63 | 56.94 | 482,943 | -0.04(-0.07%) |
Mar 09, 2016 | 55.35 | 56.99 | 55.17 | 56.98 | 861,003 | +2.02(+3.68%) |
Mar 08, 2016 | 54.63 | 55.21 | 54.29 | 54.95 | 291,301 | +0.16(+0.29%) |
Mar 07, 2016 | 55.31 | 55.64 | 54.65 | 54.80 | 315,537 | -0.48(-0.88%) |
Mar 04, 2016 | 55.11 | 55.66 | 54.80 | 55.28 | 565,075 | +0.27(+0.50%) |
Mar 03, 2016 | 54.99 | 55.14 | 54.44 | 55.01 | 319,563 | -0.17(-0.31%) |
Mar 02, 2016 | 54.60 | 55.19 | 54.01 | 55.18 | 384,704 | +0.45(+0.83%) |
Mar 01, 2016 | 54.21 | 54.88 | 53.97 | 54.73 | 566,322 | +0.81(+1.51%) |
Feb 29, 2016 | 53.99 | 54.23 | 53.50 | 53.92 | 447,426 | -0.07(-0.13%) |
Feb 26, 2016 | 54.09 | 54.19 | 53.70 | 53.99 | 456,909 | +0.06(+0.12%) |
Feb 25, 2016 | 53.17 | 53.95 | 53.02 | 53.92 | 313,141 | +0.82(+1.54%) |
Feb 24, 2016 | 51.03 | 53.18 | 50.78 | 53.10 | 537,889 | +1.70(+3.30%) |
Feb 23, 2016 | 52.34 | 52.67 | 51.39 | 51.41 | 344,572 | -0.96(-1.83%) |
Feb 22, 2016 | 51.99 | 52.85 | 51.77 | 52.37 | 432,542 | +0.74(+1.43%) |
Feb 19, 2016 | 51.19 | 51.79 | 50.98 | 51.63 | 369,387 | +0.35(+0.68%) |
Feb 18, 2016 | 51.39 | 51.46 | 50.87 | 51.28 | 690,080 | -0.10(-0.20%) |
Feb 17, 2016 | 51.24 | 51.72 | 51.08 | 51.38 | 485,184 | +0.36(+0.70%) |
Feb 16, 2016 | 51.20 | 51.20 | 50.47 | 51.03 | 609,936 | +0.26(+0.50%) |
Feb 12, 2016 | 50.81 | 50.77 | 50.77 | 50.77 | 445,651 | +0.40(+0.80%) |
Feb 11, 2016 | 49.52 | 50.80 | 49.52 | 50.37 | 775,453 | +0.03(+0.06%) |
Feb 10, 2016 | 49.77 | 50.45 | 49.73 | 50.34 | 403,566 | +0.84(+1.69%) |
Feb 09, 2016 | 49.05 | 49.77 | 48.65 | 49.50 | 548,914 | -0.01(-0.02%) |
Feb 08, 2016 | 49.58 | 49.86 | 49.12 | 49.51 | 634,362 | -0.54(-1.07%) |
Feb 05, 2016 | 50.45 | 50.93 | 49.79 | 50.04 | 495,719 | -0.51(-1.01%) |
Feb 04, 2016 | 50.96 | 51.38 | 50.40 | 50.55 | 732,278 | -0.54(-1.06%) |
Feb 03, 2016 | 51.59 | 51.90 | 50.38 | 51.10 | 624,196 | -0.41(-0.80%) |
Feb 02, 2016 | 52.10 | 52.98 | 50.93 | 51.51 | 678,136 | -1.65(-3.11%) |
Feb 01, 2016 | 53.05 | 53.70 | 52.36 | 53.16 | 620,368 | -0.12(-0.22%) |
Jan 29, 2016 | 50.53 | 53.30 | 50.53 | 53.28 | 653,869 | +2.89(+5.73%) |
Jan 28, 2016 | 50.42 | 50.79 | 50.16 | 50.39 | 342,728 | +0.27(+0.54%) |
Jan 27, 2016 | 50.62 | 50.96 | 49.83 | 50.12 | 387,017 | -0.68(-1.34%) |
Jan 26, 2016 | 49.93 | 50.93 | 49.93 | 50.80 | 398,779 | +1.08(+2.17%) |
Jan 25, 2016 | 50.40 | 50.79 | 49.63 | 49.72 | 656,521 | -0.82(-1.63%) |
Jan 22, 2016 | 50.96 | 51.27 | 50.13 | 50.55 | 620,576 | +0.16(+0.31%) |
Jan 21, 2016 | 50.83 | 51.14 | 50.35 | 50.39 | 577,137 | -0.46(-0.90%) |
Jan 20, 2016 | 50.55 | 51.24 | 49.62 | 50.85 | 589,386 | -0.32(-0.62%) |
Jan 19, 2016 | 51.13 | 51.99 | 50.60 | 51.17 | 702,088 | +0.33(+0.64%) |
Jan 15, 2016 | 49.94 | 50.84 | 50.84 | 50.84 | 457,898 | -0.06(-0.12%) |
Jan 14, 2016 | 50.50 | 51.08 | 50.20 | 50.90 | 410,722 | +0.51(+1.02%) |
Jan 13, 2016 | 50.51 | 51.60 | 50.15 | 50.39 | 988,105 | +0.45(+0.90%) |
Jan 12, 2016 | 49.58 | 50.00 | 49.16 | 49.94 | 329,351 | +0.67(+1.37%) |
Jan 11, 2016 | 48.72 | 49.36 | 48.36 | 49.27 | 508,198 | +0.67(+1.39%) |
Jan 08, 2016 | 48.81 | 49.14 | 48.41 | 48.59 | 688,096 | -0.04(-0.08%) |
Jan 07, 2016 | 48.60 | 49.20 | 48.25 | 48.63 | 679,709 | -0.62(-1.26%) |
Jan 06, 2016 | 49.05 | 49.92 | 48.96 | 49.25 | 573,369 | -0.42(-0.84%) |
Jan 05, 2016 | 49.55 | 50.16 | 49.29 | 49.67 | 376,467 | +0.12(+0.23%) |
Jan 04, 2016 | 49.59 | 49.81 | 48.94 | 49.55 | 450,644 | -0.49(-0.98%) |
Dec 31, 2015 | 50.51 | 50.04 | 50.04 | 50.04 | 319,703 | -0.60(-1.18%) |
Dec 30, 2015 | 50.58 | 51.24 | 50.51 | 50.64 | 212,098 | -0.13(-0.26%) |
Dec 29, 2015 | 50.97 | 51.27 | 50.51 | 50.77 | 300,309 | +0.10(+0.20%) |
Dec 28, 2015 | 50.31 | 50.69 | 49.92 | 50.67 | 183,498 | +0.21(+0.41%) |
Dec 24, 2015 | 50.63 | 50.46 | 50.46 | 50.46 | 74,640 | -0.26(-0.50%) |
Dec 23, 2015 | 50.57 | 50.87 | 50.40 | 50.72 | 160,037 | +0.38(+0.76%) |
Dec 22, 2015 | 50.00 | 50.65 | 49.87 | 50.34 | 186,945 | +0.44(+0.89%) |
Dec 21, 2015 | 49.96 | 50.02 | 49.59 | 49.89 | 264,371 | +0.20(+0.41%) |
Dec 18, 2015 | 50.39 | 50.39 | 49.54 | 49.69 | 698,392 | -0.81(-1.60%) |
Dec 17, 2015 | 51.46 | 51.50 | 50.50 | 50.50 | 269,387 | -0.94(-1.82%) |
Dec 16, 2015 | 51.37 | 51.59 | 50.44 | 51.44 | 303,681 | +0.31(+0.61%) |
Dec 15, 2015 | 51.52 | 51.78 | 50.95 | 51.13 | 345,294 | -0.01(-0.02%) |
Dec 14, 2015 | 52.01 | 52.17 | 50.70 | 51.14 | 529,547 | -0.84(-1.61%) |
Dec 11, 2015 | 52.58 | 52.83 | 51.93 | 51.97 | 459,374 | -1.02(-1.93%) |
Dec 10, 2015 | 54.08 | 56.05 | 52.73 | 53.00 | 807,894 | +0.11(+0.21%) |
Dec 09, 2015 | 53.70 | 54.30 | 52.77 | 52.89 | 472,616 | -0.85(-1.57%) |
Dec 08, 2015 | 53.59 | 54.49 | 53.41 | 53.73 | 343,190 | -0.19(-0.35%) |
Dec 07, 2015 | 54.04 | 54.51 | 53.79 | 53.92 | 464,081 | -0.36(-0.67%) |
Dec 04, 2015 | 53.73 | 54.31 | 53.22 | 54.28 | 237,930 | +0.58(+1.08%) |
Dec 03, 2015 | 54.36 | 54.36 | 53.27 | 53.70 | 286,378 | -0.43(-0.80%) |
Dec 02, 2015 | 54.56 | 54.93 | 54.08 | 54.14 | 251,444 | -0.52(-0.95%) |
Dec 01, 2015 | 54.28 | 54.98 | 53.88 | 54.66 | 370,330 | +0.52(+0.96%) |
Nov 30, 2015 | 54.08 | 54.30 | 53.72 | 54.14 | 494,960 | +0.12(+0.22%) |
Nov 27, 2015 | 53.98 | 54.65 | 53.83 | 54.02 | 206,977 | -0.01(-0.01%) |
Nov 25, 2015 | 53.03 | 54.03 | 54.03 | 54.03 | 284,123 | +0.95(+1.80%) |
Nov 24, 2015 | 52.42 | 53.24 | 52.23 | 53.07 | 163,752 | +0.36(+0.69%) |
Nov 23, 2015 | 52.76 | 53.21 | 52.25 | 52.71 | 236,031 | -0.02(-0.04%) |
Nov 20, 2015 | 52.46 | 52.97 | 52.46 | 52.73 | 245,552 | +0.32(+0.62%) |
Nov 19, 2015 | 51.72 | 52.70 | 51.28 | 52.41 | 402,785 | +0.67(+1.30%) |
Nov 18, 2015 | 50.58 | 51.88 | 50.04 | 51.74 | 480,993 | +1.22(+2.41%) |
Nov 17, 2015 | 50.99 | 51.28 | 50.11 | 50.52 | 257,769 | -0.15(-0.30%) |
Nov 16, 2015 | 50.33 | 50.94 | 49.87 | 50.68 | 185,466 | +0.12(+0.23%) |
Nov 13, 2015 | 50.82 | 51.13 | 50.18 | 50.56 | 207,851 | -0.26(-0.52%) |
Nov 12, 2015 | 51.28 | 51.28 | 50.36 | 50.82 | 304,117 | -0.85(-1.64%) |
Nov 11, 2015 | 51.53 | 51.87 | 51.38 | 51.67 | 250,443 | +0.29(+0.55%) |
Nov 10, 2015 | 50.95 | 51.39 | 50.83 | 51.39 | 259,597 | +0.25(+0.50%) |
Nov 09, 2015 | 51.30 | 51.39 | 50.59 | 51.13 | 258,629 | -0.25(-0.49%) |
Nov 06, 2015 | 51.78 | 52.00 | 51.24 | 51.39 | 221,650 | -0.54(-1.04%) |
Nov 05, 2015 | 52.06 | 52.33 | 51.62 | 51.92 | 274,926 | -0.07(-0.13%) |
Nov 04, 2015 | 52.93 | 52.93 | 51.61 | 51.99 | 507,971 | -0.77(-1.46%) |
Nov 03, 2015 | 53.52 | 53.93 | 51.31 | 52.76 | 726,381 | +1.47(+2.87%) |
Nov 02, 2015 | 50.89 | 51.55 | 50.49 | 51.29 | 511,057 | +0.32(+0.63%) |
Oct 30, 2015 | 51.08 | 51.10 | 50.63 | 50.97 | 392,109 | -0.03(-0.06%) |
Oct 29, 2015 | 51.05 | 51.40 | 50.83 | 51.00 | 278,682 | -0.11(-0.21%) |
Oct 28, 2015 | 49.98 | 51.11 | 49.98 | 51.11 | 311,298 | +1.20(+2.41%) |
Oct 27, 2015 | 50.12 | 50.37 | 49.42 | 49.91 | 234,280 | -0.44(-0.87%) |
Oct 26, 2015 | 50.66 | 51.08 | 50.24 | 50.35 | 301,498 | -0.35(-0.68%) |
Oct 23, 2015 | 50.63 | 51.00 | 50.36 | 50.69 | 262,458 | +0.27(+0.53%) |
Oct 22, 2015 | 50.04 | 50.43 | 49.43 | 50.42 | 314,377 | +0.70(+1.41%) |
Oct 21, 2015 | 50.26 | 50.33 | 49.59 | 49.72 | 109,966 | -0.39(-0.77%) |
Oct 20, 2015 | 50.15 | 50.46 | 49.88 | 50.11 | 111,105 | +0.02(+0.05%) |
Oct 19, 2015 | 49.98 | 50.28 | 49.66 | 50.08 | 131,957 | -0.09(-0.18%) |
Oct 16, 2015 | 50.35 | 50.46 | 49.90 | 50.18 | 157,113 | -0.17(-0.34%) |
Oct 15, 2015 | 50.16 | 50.45 | 49.64 | 50.35 | 209,494 | +0.38(+0.76%) |
Oct 14, 2015 | 50.47 | 50.62 | 49.66 | 49.97 | 195,966 | -0.46(-0.92%) |
Oct 13, 2015 | 50.18 | 50.66 | 49.81 | 50.43 | 253,270 | -0.02(-0.03%) |
Oct 12, 2015 | 50.30 | 50.71 | 50.08 | 50.45 | 210,910 | +0.06(+0.12%) |
Oct 09, 2015 | 49.64 | 50.47 | 49.50 | 50.38 | 459,267 | +0.92(+1.85%) |
Oct 08, 2015 | 49.34 | 49.92 | 49.07 | 49.47 | 315,737 | +0.18(+0.36%) |
Oct 07, 2015 | 48.57 | 49.51 | 48.56 | 49.29 | 488,034 | +0.86(+1.77%) |
Oct 06, 2015 | 48.73 | 49.05 | 48.31 | 48.43 | 355,372 | -0.31(-0.63%) |
Oct 05, 2015 | 48.03 | 49.00 | 47.96 | 48.74 | 396,211 | +1.12(+2.36%) |
Oct 02, 2015 | 46.66 | 47.65 | 46.42 | 47.62 | 244,929 | +0.56(+1.20%) |
Oct 01, 2015 | 46.99 | 47.25 | 46.79 | 47.06 | 254,971 | +0.20(+0.43%) |
Sep 30, 2015 | 46.71 | 47.09 | 46.14 | 46.86 | 333,889 | +0.51(+1.10%) |
Sep 29, 2015 | 45.70 | 46.40 | 45.32 | 46.35 | 358,272 | +0.79(+1.74%) |
Sep 28, 2015 | 45.72 | 46.05 | 45.46 | 45.55 | 317,675 | -0.45(-0.99%) |
Sep 25, 2015 | 45.92 | 46.43 | 45.60 | 46.01 | 308,566 | +0.47(+1.03%) |
Sep 24, 2015 | 46.12 | 46.69 | 45.32 | 45.54 | 974,589 | -0.96(-2.05%) |
Sep 23, 2015 | 46.97 | 46.97 | 46.35 | 46.49 | 428,386 | -0.42(-0.89%) |
Sep 22, 2015 | 47.47 | 47.54 | 46.82 | 46.91 | 353,853 | -0.89(-1.87%) |
Sep 21, 2015 | 47.76 | 48.16 | 47.46 | 47.80 | 400,375 | +0.28(+0.60%) |
Sep 18, 2015 | 47.26 | 47.89 | 47.25 | 47.52 | 430,835 | -0.18(-0.37%) |
Sep 17, 2015 | 48.00 | 48.06 | 47.44 | 47.70 | 362,324 | -0.32(-0.66%) |
Sep 16, 2015 | 47.76 | 48.06 | 47.39 | 48.01 | 215,070 | +0.23(+0.48%) |
Sep 15, 2015 | 47.45 | 47.85 | 47.09 | 47.78 | 160,657 | +0.35(+0.75%) |
Sep 14, 2015 | 47.73 | 47.90 | 47.16 | 47.43 | 159,565 | -0.28(-0.58%) |
Sep 11, 2015 | 47.44 | 47.76 | 47.16 | 47.70 | 196,176 | +0.04(+0.08%) |
Sep 10, 2015 | 47.96 | 48.13 | 47.55 | 47.66 | 298,920 | -0.30(-0.63%) |
Sep 09, 2015 | 48.58 | 48.79 | 47.85 | 47.96 | 141,758 | -0.41(-0.84%) |
Sep 08, 2015 | 48.13 | 48.46 | 47.67 | 48.37 | 122,110 | +0.81(+1.70%) |
Sep 04, 2015 | 47.78 | 47.56 | 47.56 | 47.56 | 127,078 | -0.69(-1.44%) |
Sep 03, 2015 | 47.37 | 48.50 | 47.37 | 48.26 | 251,972 | +1.00(+2.12%) |
Sep 02, 2015 | 47.50 | 47.68 | 46.91 | 47.26 | 380,208 | +0.20(+0.43%) |
Sep 01, 2015 | 47.20 | 47.63 | 47.02 | 47.06 | 305,881 | -0.86(-1.78%) |
Aug 31, 2015 | 48.29 | 48.42 | 47.80 | 47.91 | 259,888 | -0.68(-1.40%) |
Aug 28, 2015 | 48.33 | 48.63 | 48.16 | 48.59 | 245,726 | +0.03(+0.06%) |
Aug 27, 2015 | 48.10 | 48.86 | 47.77 | 48.56 | 237,621 | +0.92(+1.92%) |
Aug 26, 2015 | 47.64 | 47.74 | 46.70 | 47.64 | 343,232 | +0.76(+1.61%) |
Aug 25, 2015 | 47.78 | 47.94 | 46.85 | 46.89 | 580,347 | -0.03(-0.07%) |
Aug 24, 2015 | 46.25 | 48.24 | 46.03 | 46.92 | 562,621 | -1.41(-2.93%) |
Aug 21, 2015 | 49.28 | 49.39 | 48.28 | 48.33 | 268,752 | -1.32(-2.66%) |
Aug 20, 2015 | 49.78 | 50.10 | 49.65 | 49.65 | 235,606 | -0.62(-1.23%) |
Aug 19, 2015 | 50.40 | 50.53 | 49.81 | 50.27 | 216,943 | -0.39(-0.77%) |
Aug 18, 2015 | 50.58 | 51.10 | 50.45 | 50.66 | 161,800 | +0.04(+0.08%) |
Aug 17, 2015 | 50.59 | 50.69 | 49.96 | 50.62 | 199,460 | +0.14(+0.27%) |
Aug 14, 2015 | 50.27 | 50.65 | 50.04 | 50.49 | 218,824 | +0.31(+0.61%) |
Aug 13, 2015 | 49.47 | 50.41 | 49.43 | 50.18 | 263,724 | +0.61(+1.23%) |
Aug 12, 2015 | 49.69 | 49.96 | 48.91 | 49.57 | 546,853 | -0.45(-0.90%) |
Aug 11, 2015 | 50.15 | 50.69 | 49.75 | 50.02 | 380,745 | -0.50(-1.00%) |
Aug 10, 2015 | 50.54 | 51.06 | 50.46 | 50.53 | 430,769 | +0.26(+0.52%) |
Aug 07, 2015 | 50.10 | 50.48 | 49.72 | 50.27 | 360,649 | +0.17(+0.34%) |
Aug 06, 2015 | 49.76 | 50.37 | 49.44 | 50.10 | 445,564 | +0.33(+0.66%) |
Aug 05, 2015 | 49.76 | 49.92 | 49.29 | 49.77 | 537,704 | +0.47(+0.95%) |
Aug 04, 2015 | 47.74 | 49.74 | 47.58 | 49.30 | 891,383 | +3.46(+7.55%) |