Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.17 | 45.40 | 44.78 | 44.96 | 152,840 | -0.27(-0.60%) |
Mar 30, 2016 | 44.75 | 45.36 | 44.68 | 45.23 | 131,785 | +0.50(+1.12%) |
Mar 29, 2016 | 43.33 | 44.84 | 42.95 | 44.73 | 226,813 | +1.18(+2.71%) |
Mar 28, 2016 | 43.94 | 44.09 | 43.21 | 43.55 | 152,914 | -0.18(-0.41%) |
Mar 24, 2016 | 43.82 | 43.73 | 43.73 | 43.73 | 139,900 | -0.47(-1.06%) |
Mar 23, 2016 | 45.15 | 45.21 | 44.19 | 44.20 | 207,754 | -1.05(-2.32%) |
Mar 22, 2016 | 44.60 | 45.59 | 44.55 | 45.25 | 196,277 | +0.48(+1.07%) |
Mar 21, 2016 | 44.72 | 44.86 | 43.80 | 44.77 | 156,037 | -0.16(-0.36%) |
Mar 18, 2016 | 43.86 | 45.11 | 43.54 | 44.93 | 477,191 | +1.05(+2.39%) |
Mar 17, 2016 | 43.79 | 44.15 | 43.50 | 43.88 | 235,197 | -0.02(-0.05%) |
Mar 16, 2016 | 43.57 | 44.00 | 42.86 | 43.90 | 182,172 | -0.18(-0.41%) |
Mar 15, 2016 | 44.37 | 44.86 | 43.92 | 44.08 | 185,352 | -0.25(-0.56%) |
Mar 14, 2016 | 45.19 | 45.35 | 44.30 | 44.33 | 263,971 | -1.38(-3.02%) |
Mar 11, 2016 | 45.36 | 45.76 | 45.02 | 45.71 | 138,775 | +0.85(+1.89%) |
Mar 10, 2016 | 45.01 | 45.75 | 44.56 | 44.86 | 216,685 | +0.02(+0.04%) |
Mar 09, 2016 | 44.71 | 45.13 | 44.37 | 44.84 | 199,688 | +0.45(+1.01%) |
Mar 08, 2016 | 44.26 | 44.73 | 43.98 | 44.39 | 287,074 | -0.36(-0.80%) |
Mar 07, 2016 | 44.54 | 45.61 | 44.21 | 44.75 | 302,314 | +0.10(+0.22%) |
Mar 04, 2016 | 44.68 | 44.95 | 43.97 | 44.65 | 292,923 | +0.05(+0.11%) |
Mar 03, 2016 | 43.87 | 44.73 | 43.75 | 44.60 | 346,521 | +0.96(+2.20%) |
Mar 02, 2016 | 43.02 | 44.30 | 42.91 | 43.64 | 238,505 | +0.96(+2.25%) |
Mar 01, 2016 | 41.51 | 42.71 | 41.13 | 42.68 | 176,969 | +1.43(+3.47%) |
Feb 29, 2016 | 40.56 | 41.73 | 40.11 | 41.25 | 244,269 | +0.75(+1.85%) |
Feb 26, 2016 | 40.65 | 40.91 | 39.96 | 40.50 | 194,760 | +0.12(+0.30%) |
Feb 25, 2016 | 40.57 | 40.64 | 40.08 | 40.38 | 124,488 | -0.04(-0.10%) |
Feb 24, 2016 | 39.53 | 40.67 | 39.39 | 40.42 | 221,503 | +0.44(+1.10%) |
Feb 23, 2016 | 40.15 | 40.75 | 39.93 | 39.98 | 144,471 | -0.46(-1.14%) |
Feb 22, 2016 | 40.77 | 41.11 | 39.73 | 40.44 | 167,696 | -0.04(-0.10%) |
Feb 19, 2016 | 39.97 | 41.04 | 39.35 | 40.48 | 190,297 | +0.41(+1.02%) |
Feb 18, 2016 | 40.47 | 40.84 | 40.04 | 40.07 | 238,261 | -0.27(-0.67%) |
Feb 17, 2016 | 39.48 | 40.79 | 39.24 | 40.34 | 233,947 | +0.91(+2.31%) |
Feb 16, 2016 | 38.06 | 39.72 | 38.05 | 39.43 | 212,534 | +1.55(+4.09%) |
Feb 12, 2016 | 37.23 | 37.88 | 37.88 | 37.88 | 199,100 | +0.94(+2.54%) |
Feb 11, 2016 | 37.26 | 37.74 | 36.56 | 36.94 | 498,252 | -0.80(-2.12%) |
Feb 10, 2016 | 39.34 | 39.81 | 37.53 | 37.74 | 607,515 | -1.25(-3.21%) |
Feb 09, 2016 | 38.98 | 40.04 | 38.64 | 38.99 | 394,998 | -0.48(-1.22%) |
Feb 08, 2016 | 39.78 | 40.17 | 38.55 | 39.47 | 408,855 | -0.82(-2.04%) |
Feb 05, 2016 | 41.88 | 42.41 | 40.07 | 40.29 | 371,638 | -1.85(-4.39%) |
Feb 04, 2016 | 42.63 | 42.91 | 41.83 | 42.14 | 446,752 | -0.07(-0.17%) |
Feb 03, 2016 | 46.30 | 47.45 | 40.99 | 42.21 | 713,938 | -0.76(-1.77%) |
Feb 02, 2016 | 44.23 | 44.44 | 42.60 | 42.97 | 329,118 | -2.04(-4.53%) |
Feb 01, 2016 | 45.25 | 45.51 | 44.52 | 45.01 | 271,381 | -0.59(-1.29%) |
Jan 29, 2016 | 44.20 | 45.62 | 44.00 | 45.60 | 295,826 | +1.78(+4.06%) |
Jan 28, 2016 | 43.22 | 44.05 | 43.02 | 43.82 | 222,410 | +1.02(+2.38%) |
Jan 27, 2016 | 43.21 | 43.54 | 42.60 | 42.80 | 222,557 | -0.61(-1.41%) |
Jan 26, 2016 | 43.09 | 43.74 | 42.77 | 43.41 | 276,840 | +0.46(+1.07%) |
Jan 25, 2016 | 43.30 | 43.62 | 42.66 | 42.95 | 245,470 | -0.50(-1.15%) |
Jan 22, 2016 | 43.75 | 44.18 | 42.95 | 43.45 | 221,263 | +0.54(+1.26%) |
Jan 21, 2016 | 43.43 | 43.51 | 42.54 | 42.91 | 314,108 | -0.24(-0.56%) |
Jan 20, 2016 | 42.16 | 43.84 | 41.93 | 43.15 | 254,106 | +0.31(+0.72%) |
Jan 19, 2016 | 43.11 | 46.62 | 42.33 | 42.84 | 240,372 | +0.38(+0.89%) |
Jan 15, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 270,200 | -1.44(-3.28%) |
Jan 14, 2016 | 43.40 | 44.43 | 43.00 | 43.90 | 209,315 | +0.86(+2.00%) |
Jan 13, 2016 | 44.88 | 45.26 | 42.93 | 43.04 | 302,700 | -1.78(-3.97%) |
Jan 12, 2016 | 44.86 | 45.44 | 44.12 | 44.82 | 201,034 | +0.36(+0.81%) |
Jan 11, 2016 | 44.47 | 45.04 | 43.94 | 44.46 | 175,532 | +0.35(+0.79%) |
Jan 08, 2016 | 45.01 | 45.94 | 44.01 | 44.11 | 257,496 | -0.87(-1.93%) |
Jan 07, 2016 | 45.41 | 46.07 | 44.87 | 44.98 | 209,248 | -1.35(-2.91%) |
Jan 06, 2016 | 46.25 | 46.75 | 45.89 | 46.33 | 211,864 | -0.68(-1.45%) |
Jan 05, 2016 | 47.46 | 47.59 | 46.96 | 47.01 | 205,037 | -0.42(-0.89%) |
Jan 04, 2016 | 48.00 | 48.00 | 46.97 | 47.43 | 317,451 | -1.11(-2.29%) |
Dec 31, 2015 | 49.82 | 48.54 | 48.54 | 48.54 | 164,600 | -1.43(-2.86%) |
Dec 30, 2015 | 50.69 | 50.93 | 49.83 | 49.97 | 169,001 | -0.82(-1.61%) |
Dec 29, 2015 | 51.10 | 51.73 | 50.68 | 50.79 | 176,913 | -0.02(-0.04%) |
Dec 28, 2015 | 50.68 | 50.95 | 50.17 | 50.81 | 124,076 | -0.17(-0.33%) |
Dec 24, 2015 | 50.41 | 50.98 | 50.98 | 50.98 | 87,200 | +0.54(+1.07%) |
Dec 23, 2015 | 50.37 | 50.76 | 50.05 | 50.44 | 194,436 | +0.30(+0.60%) |
Dec 22, 2015 | 50.22 | 50.43 | 49.33 | 50.14 | 251,007 | +0.09(+0.18%) |
Dec 21, 2015 | 50.37 | 50.80 | 49.40 | 50.05 | 246,814 | -0.10(-0.20%) |
Dec 18, 2015 | 50.59 | 51.01 | 49.88 | 50.15 | 494,839 | -0.73(-1.43%) |
Dec 17, 2015 | 52.34 | 52.92 | 50.84 | 50.88 | 236,491 | -1.06(-2.04%) |
Dec 16, 2015 | 52.27 | 52.27 | 50.86 | 51.94 | 121,465 | -0.03(-0.06%) |
Dec 15, 2015 | 51.87 | 52.30 | 51.02 | 51.97 | 162,482 | +0.44(+0.85%) |
Dec 14, 2015 | 51.95 | 52.07 | 50.36 | 51.53 | 229,324 | -0.47(-0.90%) |
Dec 11, 2015 | 51.89 | 52.55 | 50.44 | 52.00 | 172,636 | -0.47(-0.90%) |
Dec 10, 2015 | 52.47 | 52.89 | 52.21 | 52.47 | 123,810 | +0.10(+0.19%) |
Dec 09, 2015 | 53.10 | 53.61 | 52.22 | 52.37 | 167,762 | -0.79(-1.49%) |
Dec 08, 2015 | 53.84 | 54.15 | 52.86 | 53.16 | 183,747 | -1.14(-2.10%) |
Dec 07, 2015 | 54.16 | 54.72 | 53.96 | 54.30 | 162,791 | -0.01(-0.02%) |
Dec 04, 2015 | 52.87 | 54.36 | 52.87 | 54.31 | 187,971 | +1.23(+2.32%) |
Dec 03, 2015 | 54.39 | 54.39 | 52.83 | 53.08 | 185,812 | -0.85(-1.58%) |
Dec 02, 2015 | 54.00 | 54.58 | 53.70 | 53.93 | 159,490 | -0.05(-0.09%) |
Dec 01, 2015 | 54.27 | 54.41 | 51.31 | 53.98 | 310,679 | -0.13(-0.24%) |
Nov 30, 2015 | 53.88 | 54.34 | 53.26 | 54.11 | 312,499 | +0.55(+1.03%) |
Nov 27, 2015 | 53.22 | 53.93 | 51.41 | 53.56 | 58,114 | +0.31(+0.58%) |
Nov 25, 2015 | 52.93 | 53.25 | 53.25 | 53.25 | 70,300 | +0.26(+0.49%) |
Nov 24, 2015 | 51.61 | 53.09 | 51.61 | 52.99 | 297,276 | +1.61(+3.13%) |
Nov 23, 2015 | 52.24 | 52.35 | 51.25 | 51.38 | 189,162 | -1.00(-1.91%) |
Nov 20, 2015 | 52.77 | 53.00 | 52.09 | 52.38 | 134,818 | -0.05(-0.10%) |
Nov 19, 2015 | 52.39 | 52.77 | 51.91 | 52.43 | 111,431 | -0.01(-0.02%) |
Nov 18, 2015 | 51.77 | 52.57 | 50.19 | 52.44 | 167,402 | +0.83(+1.61%) |
Nov 17, 2015 | 50.15 | 51.95 | 50.05 | 51.61 | 226,954 | +1.59(+3.18%) |
Nov 16, 2015 | 50.14 | 50.60 | 49.77 | 50.02 | 246,746 | -0.25(-0.50%) |
Nov 13, 2015 | 50.44 | 50.92 | 48.50 | 50.27 | 145,744 | -0.48(-0.95%) |
Nov 12, 2015 | 51.13 | 51.92 | 50.60 | 50.75 | 176,441 | -0.88(-1.70%) |
Nov 11, 2015 | 51.22 | 51.90 | 50.48 | 51.63 | 183,060 | +0.41(+0.80%) |
Nov 10, 2015 | 50.55 | 51.32 | 50.15 | 51.22 | 169,331 | +0.34(+0.67%) |
Nov 09, 2015 | 50.99 | 51.18 | 50.51 | 50.88 | 163,915 | -0.34(-0.66%) |
Nov 06, 2015 | 50.09 | 51.30 | 48.93 | 51.22 | 207,010 | +1.02(+2.03%) |
Nov 05, 2015 | 50.49 | 50.63 | 49.97 | 50.20 | 173,754 | -0.20(-0.40%) |
Nov 04, 2015 | 49.74 | 50.47 | 48.72 | 50.40 | 263,426 | +0.76(+1.53%) |
Nov 03, 2015 | 49.54 | 50.05 | 49.41 | 49.64 | 324,804 | -0.31(-0.62%) |
Nov 02, 2015 | 49.95 | 50.18 | 48.01 | 49.95 | 323,549 | -0.02(-0.04%) |
Oct 30, 2015 | 49.40 | 50.95 | 48.51 | 49.97 | 404,086 | +0.68(+1.38%) |
Oct 29, 2015 | 48.94 | 49.85 | 48.32 | 49.29 | 513,326 | -0.22(-0.44%) |
Oct 28, 2015 | 50.66 | 50.87 | 46.87 | 49.51 | 956,137 | +4.26(+9.41%) |
Oct 27, 2015 | 46.18 | 46.58 | 45.20 | 45.25 | 534,206 | -1.22(-2.63%) |
Oct 26, 2015 | 47.42 | 47.56 | 43.83 | 46.47 | 223,976 | -1.18(-2.48%) |
Oct 23, 2015 | 47.51 | 47.89 | 46.74 | 47.65 | 397,272 | +0.64(+1.36%) |
Oct 22, 2015 | 45.55 | 47.03 | 44.44 | 47.01 | 475,290 | +2.05(+4.56%) |
Oct 21, 2015 | 46.20 | 46.88 | 44.87 | 44.96 | 209,452 | -0.87(-1.90%) |
Oct 20, 2015 | 45.89 | 46.84 | 45.59 | 45.83 | 76,899 | -0.17(-0.37%) |
Oct 19, 2015 | 45.72 | 46.67 | 45.55 | 46.00 | 146,484 | +0.12(+0.26%) |
Oct 16, 2015 | 46.00 | 46.20 | 45.26 | 45.88 | 120,810 | +0.00(+0.00%) |
Oct 15, 2015 | 45.37 | 45.94 | 44.90 | 45.88 | 169,259 | +0.72(+1.59%) |
Oct 14, 2015 | 43.63 | 45.93 | 43.63 | 45.16 | 168,757 | +1.50(+3.44%) |
Oct 13, 2015 | 43.63 | 44.31 | 43.47 | 43.66 | 187,379 | -0.31(-0.71%) |
Oct 12, 2015 | 44.22 | 44.22 | 43.54 | 43.97 | 131,749 | -0.31(-0.70%) |
Oct 09, 2015 | 44.04 | 44.34 | 43.68 | 44.28 | 178,305 | +0.16(+0.36%) |
Oct 08, 2015 | 43.54 | 44.38 | 43.09 | 44.12 | 187,667 | +0.44(+1.01%) |
Oct 07, 2015 | 43.26 | 43.77 | 42.81 | 43.68 | 336,947 | +0.78(+1.82%) |
Oct 06, 2015 | 42.65 | 43.29 | 42.45 | 42.90 | 209,242 | +0.32(+0.75%) |
Oct 05, 2015 | 42.52 | 43.85 | 42.06 | 42.58 | 269,184 | +0.42(+1.00%) |
Oct 02, 2015 | 40.34 | 42.18 | 40.21 | 42.16 | 222,648 | +1.53(+3.77%) |
Oct 01, 2015 | 41.53 | 41.70 | 40.03 | 40.63 | 228,818 | -0.91(-2.19%) |
Sep 30, 2015 | 40.48 | 41.67 | 40.22 | 41.54 | 518,831 | +1.56(+3.90%) |
Sep 29, 2015 | 39.89 | 40.32 | 39.75 | 39.98 | 335,385 | +0.31(+0.78%) |
Sep 28, 2015 | 40.15 | 40.40 | 39.65 | 39.67 | 294,468 | -0.71(-1.76%) |
Sep 25, 2015 | 41.30 | 41.88 | 39.99 | 40.38 | 871,769 | -1.35(-3.24%) |
Sep 24, 2015 | 41.62 | 41.94 | 40.86 | 41.73 | 221,867 | -0.37(-0.88%) |
Sep 23, 2015 | 41.98 | 42.57 | 41.44 | 42.10 | 399,466 | +0.15(+0.36%) |
Sep 22, 2015 | 42.96 | 42.96 | 41.68 | 41.95 | 307,295 | -1.34(-3.10%) |
Sep 21, 2015 | 43.69 | 44.23 | 43.13 | 43.29 | 198,245 | -0.07(-0.16%) |
Sep 18, 2015 | 43.24 | 43.90 | 43.16 | 43.36 | 316,511 | -0.53(-1.21%) |
Sep 17, 2015 | 43.96 | 44.39 | 43.56 | 43.89 | 166,799 | -0.15(-0.34%) |
Sep 16, 2015 | 44.57 | 44.57 | 43.70 | 44.04 | 193,806 | -0.33(-0.74%) |
Sep 15, 2015 | 43.96 | 44.60 | 43.59 | 44.37 | 192,591 | +0.63(+1.44%) |
Sep 14, 2015 | 44.20 | 44.28 | 43.59 | 43.74 | 91,482 | -0.20(-0.46%) |
Sep 11, 2015 | 43.47 | 44.00 | 43.18 | 43.94 | 120,033 | +0.09(+0.21%) |
Sep 10, 2015 | 44.10 | 44.54 | 43.60 | 43.85 | 121,832 | -0.22(-0.50%) |
Sep 09, 2015 | 44.98 | 45.50 | 44.00 | 44.07 | 212,067 | -0.75(-1.67%) |
Sep 08, 2015 | 43.68 | 45.18 | 43.51 | 44.82 | 261,636 | +1.84(+4.28%) |
Sep 04, 2015 | 43.13 | 42.98 | 42.98 | 42.98 | 139,000 | -0.54(-1.24%) |
Sep 03, 2015 | 42.79 | 43.83 | 42.68 | 43.52 | 199,684 | +0.79(+1.85%) |
Sep 02, 2015 | 42.51 | 43.09 | 42.17 | 42.73 | 243,499 | +0.68(+1.62%) |
Sep 01, 2015 | 42.75 | 43.41 | 41.85 | 42.05 | 338,066 | -1.43(-3.29%) |
Aug 31, 2015 | 42.99 | 43.76 | 42.79 | 43.48 | 242,853 | +0.19(+0.44%) |
Aug 28, 2015 | 42.70 | 43.50 | 42.53 | 43.29 | 349,974 | +0.75(+1.76%) |
Aug 27, 2015 | 42.55 | 42.90 | 41.73 | 42.54 | 473,532 | +0.47(+1.12%) |
Aug 26, 2015 | 41.58 | 42.35 | 41.06 | 42.07 | 336,364 | +1.50(+3.70%) |
Aug 25, 2015 | 41.95 | 42.49 | 40.38 | 40.57 | 361,312 | +0.25(+0.62%) |
Aug 24, 2015 | 39.62 | 42.43 | 39.33 | 40.32 | 402,502 | -1.23(-2.96%) |
Aug 21, 2015 | 40.81 | 42.53 | 40.77 | 41.55 | 424,601 | -0.09(-0.22%) |
Aug 20, 2015 | 42.78 | 42.90 | 41.57 | 41.64 | 308,851 | -1.46(-3.39%) |
Aug 19, 2015 | 43.23 | 43.95 | 42.76 | 43.10 | 290,462 | -0.06(-0.14%) |
Aug 18, 2015 | 44.40 | 44.40 | 42.82 | 43.16 | 323,536 | -1.40(-3.14%) |
Aug 17, 2015 | 43.63 | 44.67 | 43.08 | 44.56 | 289,317 | +0.77(+1.76%) |
Aug 14, 2015 | 43.51 | 43.92 | 43.14 | 43.79 | 202,270 | +0.10(+0.23%) |
Aug 13, 2015 | 43.99 | 44.29 | 43.63 | 43.69 | 209,989 | -0.31(-0.70%) |
Aug 12, 2015 | 43.04 | 44.41 | 42.77 | 44.00 | 282,892 | +0.50(+1.15%) |
Aug 11, 2015 | 44.03 | 44.74 | 43.40 | 43.50 | 194,496 | -1.00(-2.25%) |
Aug 10, 2015 | 44.05 | 45.08 | 44.00 | 44.50 | 275,732 | +0.59(+1.34%) |
Aug 07, 2015 | 43.38 | 43.95 | 43.13 | 43.91 | 323,046 | +0.35(+0.80%) |
Aug 06, 2015 | 43.70 | 43.98 | 43.07 | 43.56 | 320,135 | +0.02(+0.05%) |
Aug 05, 2015 | 42.91 | 44.19 | 42.91 | 43.54 | 321,193 | +0.56(+1.30%) |
Aug 04, 2015 | 42.94 | 43.71 | 42.63 | 42.98 | 373,190 | -0.10(-0.23%) |
Aug 03, 2015 | 44.82 | 44.96 | 42.67 | 43.08 | 608,736 | -1.91(-4.25%) |
Jul 31, 2015 | 45.47 | 45.63 | 44.73 | 44.99 | 570,972 | -0.46(-1.01%) |
Jul 30, 2015 | 45.36 | 45.50 | 43.94 | 45.45 | 857,077 | +0.14(+0.31%) |
Jul 29, 2015 | 44.11 | 46.55 | 43.77 | 45.31 | 1,150,587 | -5.71(-11.19%) |
Jul 28, 2015 | 50.58 | 51.36 | 49.79 | 51.02 | 411,813 | +0.87(+1.73%) |
Jul 27, 2015 | 49.58 | 50.21 | 48.75 | 50.15 | 268,142 | +0.39(+0.78%) |
Jul 24, 2015 | 50.88 | 51.08 | 49.65 | 49.76 | 359,084 | -1.09(-2.14%) |
Jul 23, 2015 | 50.44 | 51.83 | 50.38 | 50.85 | 253,595 | +0.77(+1.54%) |
Jul 22, 2015 | 49.77 | 50.18 | 49.00 | 50.08 | 285,136 | -0.59(-1.16%) |
Jul 21, 2015 | 51.30 | 51.91 | 50.48 | 50.67 | 318,628 | -0.68(-1.32%) |
Jul 20, 2015 | 51.57 | 51.79 | 51.11 | 51.35 | 132,694 | -0.19(-0.37%) |
Jul 17, 2015 | 52.27 | 52.50 | 51.29 | 51.54 | 222,995 | -0.75(-1.43%) |
Jul 16, 2015 | 52.92 | 53.05 | 51.83 | 52.29 | 273,133 | -0.82(-1.54%) |
Jul 15, 2015 | 53.66 | 53.84 | 52.97 | 53.11 | 298,811 | -0.45(-0.84%) |
Jul 14, 2015 | 52.94 | 53.78 | 52.65 | 53.56 | 276,215 | +0.84(+1.59%) |
Jul 13, 2015 | 52.77 | 53.05 | 52.33 | 52.72 | 193,986 | +0.34(+0.65%) |
Jul 10, 2015 | 52.21 | 52.85 | 51.78 | 52.38 | 275,359 | +0.70(+1.35%) |
Jul 09, 2015 | 52.41 | 53.66 | 51.65 | 51.68 | 571,090 | -0.05(-0.10%) |
Jul 08, 2015 | 51.89 | 52.60 | 51.03 | 51.73 | 426,180 | -0.73(-1.39%) |
Jul 07, 2015 | 52.60 | 52.61 | 51.01 | 52.46 | 344,965 | -0.19(-0.36%) |
Jul 06, 2015 | 52.89 | 53.49 | 52.14 | 52.65 | 219,957 | -0.72(-1.35%) |
Jul 02, 2015 | 53.49 | 53.37 | 53.37 | 53.37 | 187,900 | -0.04(-0.07%) |
Jul 01, 2015 | 54.61 | 55.08 | 53.08 | 53.41 | 291,492 | -0.60(-1.11%) |
Jun 30, 2015 | 54.29 | 55.02 | 53.73 | 54.01 | 305,552 | +0.10(+0.19%) |
Jun 29, 2015 | 54.93 | 55.29 | 53.71 | 53.91 | 242,211 | -1.59(-2.86%) |
Jun 26, 2015 | 56.77 | 56.77 | 54.93 | 55.50 | 543,151 | -1.10(-1.94%) |
Jun 25, 2015 | 56.73 | 56.95 | 56.25 | 56.60 | 144,599 | +0.34(+0.60%) |
Jun 24, 2015 | 56.83 | 57.01 | 56.19 | 56.26 | 234,561 | -0.80(-1.40%) |
Jun 23, 2015 | 57.34 | 57.57 | 56.92 | 57.06 | 204,514 | -0.16(-0.28%) |
Jun 22, 2015 | 57.90 | 57.90 | 56.81 | 57.22 | 323,075 | -0.16(-0.28%) |
Jun 19, 2015 | 58.40 | 58.54 | 57.12 | 57.38 | 448,225 | -1.07(-1.83%) |
Jun 18, 2015 | 56.87 | 58.54 | 56.74 | 58.45 | 384,963 | +1.81(+3.20%) |
Jun 17, 2015 | 56.73 | 56.92 | 56.50 | 56.64 | 190,373 | +0.10(+0.18%) |
Jun 16, 2015 | 56.00 | 56.80 | 56.00 | 56.54 | 262,122 | +0.29(+0.52%) |
Jun 15, 2015 | 55.60 | 56.73 | 55.16 | 56.25 | 211,443 | +0.17(+0.30%) |
Jun 12, 2015 | 56.39 | 56.39 | 55.76 | 56.08 | 290,220 | -0.40(-0.71%) |
Jun 11, 2015 | 57.00 | 57.00 | 56.18 | 56.48 | 340,049 | -0.07(-0.12%) |
Jun 10, 2015 | 56.14 | 56.75 | 55.76 | 56.55 | 262,695 | +0.85(+1.53%) |
Jun 09, 2015 | 54.99 | 55.89 | 54.99 | 55.70 | 331,544 | +0.62(+1.13%) |
Jun 08, 2015 | 55.86 | 55.91 | 54.84 | 55.08 | 192,535 | -0.99(-1.77%) |
Jun 05, 2015 | 55.64 | 56.12 | 55.10 | 56.07 | 136,667 | +0.36(+0.65%) |
Jun 04, 2015 | 55.78 | 56.19 | 55.33 | 55.71 | 194,299 | -0.47(-0.84%) |
Jun 03, 2015 | 55.60 | 56.71 | 55.01 | 56.18 | 434,243 | +0.87(+1.57%) |
Jun 02, 2015 | 55.40 | 55.64 | 55.00 | 55.31 | 412,967 | -0.38(-0.68%) |
Jun 01, 2015 | 55.82 | 55.99 | 55.36 | 55.69 | 321,916 | +0.25(+0.45%) |
May 29, 2015 | 54.78 | 55.73 | 54.29 | 55.44 | 457,835 | +0.54(+0.98%) |
May 28, 2015 | 54.49 | 55.46 | 54.24 | 54.90 | 389,277 | +0.28(+0.51%) |
May 27, 2015 | 52.28 | 54.84 | 52.16 | 54.62 | 501,978 | +2.11(+4.02%) |
May 26, 2015 | 52.83 | 52.88 | 52.14 | 52.51 | 274,540 | -0.19(-0.36%) |
May 22, 2015 | 52.30 | 52.70 | 52.70 | 52.70 | 242,300 | +0.22(+0.42%) |
May 21, 2015 | 51.61 | 52.55 | 51.60 | 52.48 | 207,402 | +0.77(+1.49%) |
May 20, 2015 | 51.79 | 52.21 | 51.54 | 51.71 | 110,508 | -0.14(-0.27%) |
May 19, 2015 | 52.89 | 52.95 | 51.68 | 51.85 | 208,947 | -0.90(-1.71%) |
May 18, 2015 | 51.38 | 52.96 | 50.91 | 52.75 | 375,047 | +1.21(+2.35%) |
May 15, 2015 | 51.96 | 51.96 | 51.17 | 51.54 | 182,615 | -0.39(-0.75%) |
May 14, 2015 | 51.34 | 52.00 | 51.26 | 51.93 | 318,804 | +0.59(+1.15%) |
May 13, 2015 | 50.81 | 51.58 | 50.58 | 51.34 | 209,916 | +0.53(+1.04%) |
May 12, 2015 | 51.34 | 51.34 | 50.29 | 50.81 | 407,992 | -0.88(-1.70%) |
May 11, 2015 | 51.03 | 51.98 | 50.98 | 51.69 | 263,728 | +0.37(+0.72%) |
May 08, 2015 | 51.67 | 51.94 | 50.62 | 51.32 | 217,848 | +0.21(+0.41%) |
May 07, 2015 | 50.65 | 51.44 | 50.30 | 51.11 | 291,144 | +0.47(+0.93%) |
May 06, 2015 | 50.55 | 50.82 | 49.85 | 50.64 | 366,906 | -0.46(-0.90%) |
May 05, 2015 | 52.15 | 52.32 | 50.46 | 51.10 | 368,085 | -1.29(-2.46%) |
May 04, 2015 | 52.77 | 52.77 | 51.77 | 52.39 | 395,701 | +0.13(+0.25%) |
May 01, 2015 | 51.72 | 52.65 | 51.58 | 52.26 | 346,633 | +0.59(+1.14%) |
Apr 30, 2015 | 52.15 | 53.08 | 51.50 | 51.67 | 524,239 | -0.86(-1.64%) |
Apr 29, 2015 | 53.50 | 53.50 | 50.30 | 52.53 | 1,142,027 | -0.78(-1.46%) |
Apr 28, 2015 | 51.86 | 53.37 | 51.05 | 53.31 | 532,538 | +1.60(+3.09%) |
Apr 27, 2015 | 50.89 | 52.80 | 50.89 | 51.71 | 453,421 | +0.82(+1.61%) |
Apr 24, 2015 | 52.76 | 52.76 | 50.81 | 50.89 | 312,496 | -1.75(-3.32%) |
Apr 23, 2015 | 52.64 | 53.45 | 51.30 | 52.64 | 373,096 | -0.34(-0.64%) |
Apr 22, 2015 | 52.96 | 53.67 | 52.37 | 52.98 | 267,790 | +0.08(+0.15%) |
Apr 21, 2015 | 53.15 | 53.16 | 52.41 | 52.90 | 120,641 | +0.14(+0.27%) |
Apr 20, 2015 | 51.92 | 53.21 | 51.65 | 52.76 | 378,477 | +0.95(+1.83%) |
Apr 17, 2015 | 52.13 | 52.13 | 51.31 | 51.81 | 342,129 | -0.79(-1.50%) |
Apr 16, 2015 | 52.11 | 52.93 | 51.92 | 52.60 | 205,426 | +0.09(+0.17%) |
Apr 15, 2015 | 51.75 | 52.61 | 51.46 | 52.51 | 207,028 | +1.03(+2.00%) |
Apr 14, 2015 | 51.91 | 52.00 | 51.25 | 51.48 | 159,331 | -0.49(-0.94%) |
Apr 13, 2015 | 52.03 | 52.41 | 51.84 | 51.97 | 193,097 | -0.18(-0.35%) |
Apr 10, 2015 | 52.13 | 52.16 | 51.53 | 52.15 | 284,452 | +0.31(+0.60%) |
Apr 09, 2015 | 50.95 | 51.88 | 50.69 | 51.84 | 240,537 | +0.75(+1.47%) |
Apr 08, 2015 | 50.60 | 51.26 | 50.53 | 51.09 | 254,317 | +0.60(+1.19%) |
Apr 07, 2015 | 50.56 | 51.15 | 49.94 | 50.49 | 137,028 | -0.01(-0.02%) |
Apr 06, 2015 | 50.72 | 51.21 | 50.15 | 50.50 | 229,287 | -0.40(-0.79%) |
Apr 02, 2015 | 50.65 | 50.90 | 50.90 | 50.90 | 179,200 | +0.44(+0.87%) |