Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.03 | 37.83 | 36.61 | 37.39 | 78,126 | +0.38(+1.01%) |
Mar 30, 2016 | 37.46 | 37.73 | 36.92 | 37.01 | 136,257 | -0.20(-0.53%) |
Mar 29, 2016 | 35.90 | 37.23 | 35.62 | 37.21 | 259,178 | +1.21(+3.37%) |
Mar 28, 2016 | 36.65 | 36.77 | 35.75 | 36.00 | 296,845 | -0.60(-1.64%) |
Mar 24, 2016 | 36.39 | 36.60 | 36.60 | 36.60 | 78,674 | -0.18(-0.48%) |
Mar 23, 2016 | 37.34 | 37.77 | 36.72 | 36.78 | 172,179 | -0.69(-1.84%) |
Mar 22, 2016 | 36.00 | 37.66 | 36.00 | 37.46 | 1,254,398 | +1.47(+4.08%) |
Mar 21, 2016 | 35.52 | 36.48 | 35.52 | 36.00 | 171,979 | +0.44(+1.23%) |
Mar 18, 2016 | 35.23 | 35.70 | 34.76 | 35.56 | 263,518 | +0.44(+1.26%) |
Mar 17, 2016 | 36.14 | 36.15 | 34.64 | 35.12 | 510,202 | -1.04(-2.88%) |
Mar 16, 2016 | 36.66 | 36.89 | 35.68 | 36.16 | 186,750 | -0.57(-1.54%) |
Mar 15, 2016 | 38.70 | 38.70 | 36.65 | 36.72 | 245,459 | -2.41(-6.17%) |
Mar 14, 2016 | 39.28 | 39.35 | 38.87 | 39.14 | 126,393 | -0.24(-0.61%) |
Mar 11, 2016 | 38.34 | 39.41 | 38.19 | 39.38 | 240,565 | +1.40(+3.69%) |
Mar 10, 2016 | 38.29 | 38.71 | 37.55 | 37.98 | 72,656 | -0.10(-0.27%) |
Mar 09, 2016 | 38.21 | 38.37 | 37.71 | 38.08 | 143,332 | +0.03(+0.07%) |
Mar 08, 2016 | 39.05 | 39.08 | 37.98 | 38.05 | 169,918 | -1.17(-2.98%) |
Mar 07, 2016 | 38.15 | 39.52 | 38.07 | 39.22 | 174,063 | +0.81(+2.10%) |
Mar 04, 2016 | 38.77 | 38.84 | 38.23 | 38.41 | 157,407 | -0.32(-0.84%) |
Mar 03, 2016 | 38.98 | 39.09 | 38.37 | 38.74 | 282,589 | -0.27(-0.69%) |
Mar 02, 2016 | 38.31 | 39.02 | 38.30 | 39.01 | 629,700 | +0.65(+1.69%) |
Mar 01, 2016 | 38.10 | 38.36 | 37.48 | 38.36 | 228,616 | +0.57(+1.50%) |
Feb 29, 2016 | 39.26 | 39.26 | 37.78 | 37.79 | 119,182 | -1.61(-4.08%) |
Feb 26, 2016 | 39.66 | 39.85 | 39.11 | 39.40 | 567,440 | +0.13(+0.33%) |
Feb 25, 2016 | 38.90 | 39.51 | 38.84 | 39.27 | 74,334 | +0.21(+0.55%) |
Feb 24, 2016 | 38.50 | 39.07 | 37.90 | 39.05 | 250,142 | +0.14(+0.36%) |
Feb 23, 2016 | 39.35 | 39.56 | 38.91 | 38.91 | 140,631 | -0.50(-1.27%) |
Feb 22, 2016 | 39.57 | 39.60 | 39.09 | 39.41 | 40,711 | +0.32(+0.81%) |
Feb 19, 2016 | 38.94 | 39.18 | 38.19 | 39.10 | 162,699 | +0.12(+0.31%) |
Feb 18, 2016 | 39.94 | 39.94 | 38.89 | 38.98 | 79,817 | -0.92(-2.30%) |
Feb 17, 2016 | 38.78 | 39.99 | 38.78 | 39.90 | 263,080 | +1.49(+3.87%) |
Feb 16, 2016 | 37.92 | 38.41 | 37.76 | 38.41 | 188,991 | +1.03(+2.76%) |
Feb 12, 2016 | 37.14 | 37.38 | 37.38 | 37.38 | 220,141 | +0.60(+1.64%) |
Feb 11, 2016 | 36.62 | 37.04 | 36.03 | 36.78 | 152,940 | -0.75(-2.00%) |
Feb 10, 2016 | 37.93 | 38.63 | 37.39 | 37.53 | 90,774 | -0.13(-0.34%) |
Feb 09, 2016 | 37.04 | 38.23 | 36.68 | 37.66 | 259,259 | +0.17(+0.45%) |
Feb 08, 2016 | 38.32 | 38.34 | 36.89 | 37.49 | 182,688 | -1.45(-3.72%) |
Feb 05, 2016 | 39.43 | 39.43 | 38.67 | 38.94 | 254,589 | -0.64(-1.62%) |
Feb 04, 2016 | 39.32 | 40.39 | 39.15 | 39.58 | 184,088 | +0.08(+0.21%) |
Feb 03, 2016 | 39.42 | 39.54 | 38.06 | 39.50 | 134,593 | +0.23(+0.59%) |
Feb 02, 2016 | 39.75 | 39.94 | 38.92 | 39.27 | 276,217 | -0.88(-2.20%) |
Feb 01, 2016 | 39.77 | 40.40 | 39.26 | 40.15 | 73,986 | +0.23(+0.58%) |
Jan 29, 2016 | 39.29 | 39.96 | 38.90 | 39.92 | 111,696 | +0.80(+2.04%) |
Jan 28, 2016 | 40.80 | 40.80 | 38.82 | 39.12 | 97,687 | -1.36(-3.37%) |
Jan 27, 2016 | 42.17 | 42.17 | 40.22 | 40.48 | 124,120 | -1.72(-4.07%) |
Jan 26, 2016 | 41.96 | 42.48 | 41.23 | 42.20 | 256,054 | +0.40(+0.96%) |
Jan 25, 2016 | 42.17 | 42.51 | 41.70 | 41.80 | 52,663 | -0.58(-1.36%) |
Jan 22, 2016 | 42.13 | 42.62 | 41.87 | 42.38 | 65,902 | +1.05(+2.54%) |
Jan 21, 2016 | 41.80 | 42.34 | 40.97 | 41.33 | 159,953 | -0.38(-0.91%) |
Jan 20, 2016 | 39.80 | 42.36 | 39.51 | 41.71 | 236,931 | +1.12(+2.77%) |
Jan 19, 2016 | 41.75 | 42.01 | 39.89 | 40.58 | 300,104 | -0.62(-1.51%) |
Jan 15, 2016 | 40.38 | 41.21 | 41.21 | 41.21 | 209,156 | -0.53(-1.27%) |
Jan 14, 2016 | 40.24 | 42.05 | 39.16 | 41.74 | 175,117 | +1.67(+4.17%) |
Jan 13, 2016 | 42.02 | 42.51 | 39.97 | 40.06 | 530,289 | -1.88(-4.47%) |
Jan 12, 2016 | 41.87 | 42.72 | 40.96 | 41.94 | 367,574 | +0.43(+1.03%) |
Jan 11, 2016 | 42.91 | 43.35 | 40.75 | 41.51 | 493,797 | -1.20(-2.80%) |
Jan 08, 2016 | 44.02 | 44.31 | 42.63 | 42.71 | 207,219 | -0.97(-2.21%) |
Jan 07, 2016 | 44.28 | 44.67 | 43.57 | 43.68 | 213,608 | -1.75(-3.86%) |
Jan 06, 2016 | 45.85 | 46.18 | 44.96 | 45.43 | 170,012 | -1.18(-2.53%) |
Jan 05, 2016 | 46.63 | 47.08 | 46.30 | 46.61 | 143,451 | +0.10(+0.22%) |
Jan 04, 2016 | 46.54 | 46.84 | 46.00 | 46.51 | 182,690 | -1.03(-2.17%) |
Dec 31, 2015 | 47.97 | 47.54 | 47.54 | 47.54 | 202,909 | -0.71(-1.46%) |
Dec 30, 2015 | 48.34 | 48.59 | 48.09 | 48.24 | 123,521 | -0.06(-0.13%) |
Dec 29, 2015 | 48.24 | 48.35 | 47.99 | 48.31 | 141,738 | +0.46(+0.97%) |
Dec 28, 2015 | 47.82 | 48.07 | 47.44 | 47.85 | 173,833 | -0.26(-0.54%) |
Dec 24, 2015 | 48.07 | 48.11 | 48.11 | 48.11 | 23,802 | -0.06(-0.13%) |
Dec 23, 2015 | 47.67 | 48.34 | 47.35 | 48.17 | 162,288 | +0.89(+1.89%) |
Dec 22, 2015 | 47.33 | 47.33 | 46.77 | 47.28 | 85,288 | +0.02(+0.04%) |
Dec 21, 2015 | 47.45 | 47.70 | 46.84 | 47.26 | 112,656 | +0.23(+0.49%) |
Dec 18, 2015 | 46.64 | 47.73 | 46.52 | 47.03 | 180,757 | +0.13(+0.28%) |
Dec 17, 2015 | 47.85 | 47.86 | 46.78 | 46.89 | 223,668 | -0.72(-1.52%) |
Dec 16, 2015 | 46.98 | 47.72 | 46.66 | 47.62 | 75,317 | +1.06(+2.28%) |
Dec 15, 2015 | 45.99 | 46.71 | 45.99 | 46.56 | 136,367 | +1.23(+2.71%) |
Dec 14, 2015 | 45.67 | 45.92 | 44.63 | 45.33 | 257,286 | -0.34(-0.74%) |
Dec 11, 2015 | 46.53 | 46.60 | 45.51 | 45.67 | 223,190 | -1.35(-2.87%) |
Dec 10, 2015 | 46.42 | 47.21 | 46.41 | 47.02 | 194,660 | +0.55(+1.18%) |
Dec 09, 2015 | 46.83 | 47.16 | 46.19 | 46.47 | 229,754 | -0.68(-1.44%) |
Dec 08, 2015 | 46.01 | 47.35 | 45.88 | 47.15 | 225,301 | +0.89(+1.92%) |
Dec 07, 2015 | 47.29 | 47.55 | 46.03 | 46.26 | 178,170 | -1.19(-2.51%) |
Dec 04, 2015 | 46.17 | 47.45 | 45.94 | 47.45 | 92,690 | +1.37(+2.98%) |
Dec 03, 2015 | 47.63 | 47.63 | 45.70 | 46.08 | 93,966 | -1.33(-2.81%) |
Dec 02, 2015 | 47.79 | 48.45 | 47.29 | 47.41 | 171,006 | -0.43(-0.89%) |
Dec 01, 2015 | 47.24 | 47.84 | 46.70 | 47.83 | 428,650 | +0.90(+1.91%) |
Nov 30, 2015 | 47.76 | 47.76 | 46.52 | 46.94 | 111,491 | -0.70(-1.46%) |
Nov 27, 2015 | 47.63 | 47.80 | 47.47 | 47.63 | 150,526 | +0.04(+0.09%) |
Nov 25, 2015 | 46.87 | 47.59 | 47.59 | 47.59 | 123,788 | +0.76(+1.62%) |
Nov 24, 2015 | 46.31 | 46.89 | 46.12 | 46.83 | 95,690 | +0.33(+0.71%) |
Nov 23, 2015 | 45.96 | 46.90 | 45.89 | 46.50 | 99,511 | +0.57(+1.25%) |
Nov 20, 2015 | 45.69 | 46.17 | 45.68 | 45.93 | 84,021 | +0.43(+0.94%) |
Nov 19, 2015 | 46.00 | 46.17 | 45.33 | 45.50 | 92,986 | -0.31(-0.68%) |
Nov 18, 2015 | 44.95 | 45.87 | 44.81 | 45.82 | 136,901 | +1.04(+2.31%) |
Nov 17, 2015 | 44.53 | 45.35 | 44.16 | 44.78 | 106,936 | +0.30(+0.66%) |
Nov 16, 2015 | 43.93 | 44.58 | 43.76 | 44.48 | 71,988 | +0.31(+0.71%) |
Nov 13, 2015 | 43.29 | 44.57 | 43.14 | 44.17 | 83,670 | +0.79(+1.83%) |
Nov 12, 2015 | 44.22 | 44.41 | 43.34 | 43.38 | 743,404 | -1.15(-2.58%) |
Nov 11, 2015 | 45.62 | 45.62 | 44.53 | 44.53 | 67,169 | -1.18(-2.59%) |
Nov 10, 2015 | 44.76 | 45.74 | 44.57 | 45.71 | 562,687 | +0.83(+1.84%) |
Nov 09, 2015 | 44.84 | 45.70 | 44.56 | 44.88 | 149,958 | -0.14(-0.31%) |
Nov 06, 2015 | 44.30 | 45.06 | 43.60 | 45.02 | 84,881 | +1.15(+2.62%) |
Nov 05, 2015 | 44.62 | 44.62 | 43.28 | 43.88 | 158,675 | -0.87(-1.94%) |
Nov 04, 2015 | 45.15 | 45.37 | 44.35 | 44.75 | 205,815 | -0.23(-0.52%) |
Nov 03, 2015 | 44.07 | 45.31 | 44.00 | 44.98 | 241,974 | +0.77(+1.75%) |
Nov 02, 2015 | 42.65 | 44.33 | 42.65 | 44.21 | 160,129 | +1.72(+4.05%) |
Oct 30, 2015 | 43.20 | 43.28 | 42.42 | 42.48 | 175,629 | -0.69(-1.59%) |
Oct 29, 2015 | 43.68 | 44.61 | 43.02 | 43.17 | 241,188 | -0.30(-0.68%) |
Oct 28, 2015 | 42.12 | 43.48 | 41.33 | 43.47 | 122,134 | +1.75(+4.19%) |
Oct 27, 2015 | 41.10 | 41.98 | 41.10 | 41.72 | 96,433 | +0.57(+1.40%) |
Oct 26, 2015 | 41.07 | 41.71 | 40.44 | 41.14 | 452,545 | +0.16(+0.38%) |
Oct 23, 2015 | 39.29 | 41.42 | 39.29 | 40.99 | 490,773 | +2.19(+5.65%) |
Oct 22, 2015 | 39.53 | 39.53 | 37.79 | 38.79 | 1,049,711 | -0.80(-2.02%) |
Oct 21, 2015 | 41.40 | 41.40 | 38.28 | 39.60 | 460,493 | -1.29(-3.15%) |
Oct 20, 2015 | 42.73 | 42.75 | 40.69 | 40.88 | 155,410 | -1.96(-4.57%) |
Oct 19, 2015 | 42.38 | 43.53 | 41.91 | 42.84 | 116,009 | +0.14(+0.33%) |
Oct 16, 2015 | 42.29 | 42.86 | 41.94 | 42.70 | 122,113 | +0.25(+0.59%) |
Oct 15, 2015 | 40.57 | 42.47 | 40.56 | 42.45 | 165,455 | +1.63(+3.99%) |
Oct 14, 2015 | 41.10 | 41.69 | 40.42 | 40.82 | 160,088 | +0.10(+0.26%) |
Oct 13, 2015 | 41.72 | 42.54 | 40.65 | 40.72 | 622,484 | -1.37(-3.27%) |
Oct 12, 2015 | 42.58 | 42.66 | 41.62 | 42.09 | 174,724 | -0.52(-1.22%) |
Oct 09, 2015 | 42.28 | 42.90 | 41.79 | 42.61 | 119,709 | +0.46(+1.09%) |
Oct 08, 2015 | 41.94 | 42.37 | 40.89 | 42.15 | 210,055 | +0.06(+0.14%) |
Oct 07, 2015 | 41.72 | 42.67 | 40.66 | 42.09 | 561,456 | +0.77(+1.85%) |
Oct 06, 2015 | 43.21 | 43.32 | 40.40 | 41.33 | 1,903,233 | -1.94(-4.48%) |
Oct 05, 2015 | 43.61 | 43.95 | 42.44 | 43.27 | 920,276 | +0.15(+0.34%) |
Oct 02, 2015 | 40.50 | 43.12 | 40.36 | 43.12 | 223,692 | +1.89(+4.58%) |
Oct 01, 2015 | 40.82 | 41.23 | 40.00 | 41.23 | 189,609 | +0.41(+1.00%) |
Sep 30, 2015 | 39.62 | 40.97 | 39.62 | 40.82 | 790,411 | +1.70(+4.34%) |
Sep 29, 2015 | 40.09 | 41.10 | 38.59 | 39.13 | 764,038 | -0.86(-2.15%) |
Sep 28, 2015 | 43.27 | 43.44 | 39.49 | 39.99 | 1,301,076 | -3.65(-8.35%) |
Sep 25, 2015 | 46.81 | 46.88 | 43.19 | 43.63 | 242,780 | -2.72(-5.87%) |
Sep 24, 2015 | 47.04 | 47.09 | 45.39 | 46.36 | 465,728 | -0.99(-2.09%) |
Sep 23, 2015 | 47.53 | 48.23 | 47.13 | 47.35 | 82,840 | -0.23(-0.48%) |
Sep 22, 2015 | 48.62 | 48.77 | 47.09 | 47.57 | 183,512 | -1.67(-3.39%) |
Sep 21, 2015 | 51.47 | 51.53 | 48.95 | 49.24 | 229,610 | -1.98(-3.87%) |
Sep 18, 2015 | 50.77 | 51.59 | 50.77 | 51.23 | 128,344 | -0.26(-0.50%) |
Sep 17, 2015 | 50.19 | 51.90 | 50.19 | 51.48 | 208,724 | +1.26(+2.51%) |
Sep 16, 2015 | 50.01 | 50.40 | 49.53 | 50.22 | 167,369 | +0.10(+0.19%) |
Sep 15, 2015 | 49.99 | 50.16 | 49.65 | 50.13 | 64,019 | +0.34(+0.68%) |
Sep 14, 2015 | 49.89 | 50.07 | 49.38 | 49.79 | 245,462 | -0.30(-0.59%) |
Sep 11, 2015 | 49.42 | 50.09 | 49.21 | 50.09 | 220,833 | +0.61(+1.24%) |
Sep 10, 2015 | 48.51 | 50.07 | 48.47 | 49.47 | 370,109 | +0.79(+1.62%) |
Sep 09, 2015 | 50.25 | 50.25 | 48.58 | 48.68 | 158,164 | -2.40(-4.70%) |
Sep 08, 2015 | 50.46 | 51.17 | 50.37 | 51.08 | 424,037 | +1.43(+2.89%) |
Sep 04, 2015 | 49.32 | 49.65 | 49.65 | 49.65 | 468,160 | -0.14(-0.28%) |
Sep 03, 2015 | 51.00 | 51.38 | 49.69 | 49.79 | 304,329 | -0.81(-1.61%) |
Sep 02, 2015 | 49.73 | 50.63 | 49.20 | 50.60 | 395,961 | +1.36(+2.76%) |
Sep 01, 2015 | 49.31 | 50.15 | 49.05 | 49.24 | 556,936 | -1.06(-2.12%) |
Aug 31, 2015 | 51.08 | 51.60 | 50.10 | 50.31 | 221,835 | -0.77(-1.51%) |
Aug 28, 2015 | 50.65 | 51.18 | 50.57 | 51.08 | 226,273 | +0.32(+0.63%) |
Aug 27, 2015 | 50.11 | 50.93 | 49.84 | 50.75 | 369,207 | +1.14(+2.29%) |
Aug 26, 2015 | 49.16 | 49.62 | 47.66 | 49.62 | 178,929 | +1.57(+3.26%) |
Aug 25, 2015 | 48.87 | 50.83 | 48.05 | 48.05 | 428,369 | -0.34(-0.70%) |
Aug 24, 2015 | 47.48 | 50.26 | 33.26 | 48.39 | 655,399 | -2.34(-4.61%) |
Aug 21, 2015 | 51.07 | 51.62 | 50.18 | 50.72 | 471,482 | -0.84(-1.63%) |
Aug 20, 2015 | 53.15 | 53.35 | 51.53 | 51.57 | 232,945 | -2.12(-3.94%) |
Aug 19, 2015 | 53.69 | 53.99 | 53.12 | 53.68 | 90,863 | -0.36(-0.67%) |
Aug 18, 2015 | 54.18 | 54.75 | 53.83 | 54.04 | 372,908 | +0.39(+0.73%) |
Aug 17, 2015 | 52.34 | 53.65 | 52.19 | 53.65 | 338,813 | +1.12(+2.13%) |
Aug 14, 2015 | 52.49 | 52.64 | 51.70 | 52.53 | 114,128 | -0.13(-0.25%) |
Aug 13, 2015 | 53.30 | 53.57 | 52.54 | 52.66 | 110,257 | -0.62(-1.17%) |
Aug 12, 2015 | 52.55 | 53.31 | 51.67 | 53.28 | 288,243 | +0.20(+0.38%) |
Aug 11, 2015 | 53.47 | 53.84 | 52.56 | 53.08 | 92,377 | -0.91(-1.69%) |
Aug 10, 2015 | 53.95 | 54.39 | 53.85 | 53.99 | 106,190 | +0.16(+0.30%) |
Aug 07, 2015 | 54.10 | 54.10 | 52.63 | 53.83 | 214,090 | -0.22(-0.40%) |
Aug 06, 2015 | 55.95 | 56.20 | 53.70 | 54.05 | 176,142 | -1.88(-3.36%) |
Aug 05, 2015 | 56.16 | 56.37 | 55.62 | 55.93 | 87,613 | +0.10(+0.19%) |
Aug 04, 2015 | 56.72 | 56.72 | 55.63 | 55.82 | 148,218 | -0.81(-1.43%) |
Aug 03, 2015 | 57.21 | 57.25 | 55.97 | 56.63 | 164,797 | -0.26(-0.46%) |
Jul 31, 2015 | 56.51 | 57.22 | 56.26 | 56.89 | 99,425 | +0.71(+1.27%) |
Jul 30, 2015 | 56.82 | 56.82 | 55.63 | 56.18 | 113,787 | -0.37(-0.66%) |
Jul 29, 2015 | 57.65 | 57.65 | 56.41 | 56.55 | 155,397 | -0.79(-1.37%) |
Jul 28, 2015 | 56.97 | 57.37 | 56.19 | 57.34 | 127,660 | +0.75(+1.33%) |
Jul 27, 2015 | 56.70 | 57.04 | 55.96 | 56.59 | 198,291 | -0.45(-0.79%) |
Jul 24, 2015 | 57.78 | 57.92 | 56.92 | 57.04 | 199,778 | -0.92(-1.58%) |
Jul 23, 2015 | 58.26 | 58.43 | 57.79 | 57.96 | 81,886 | -0.04(-0.07%) |
Jul 22, 2015 | 57.94 | 58.03 | 57.21 | 58.00 | 70,058 | +0.11(+0.20%) |
Jul 21, 2015 | 57.89 | 58.08 | 57.29 | 57.88 | 88,623 | +0.01(+0.02%) |
Jul 20, 2015 | 58.06 | 58.18 | 57.70 | 57.87 | 97,089 | +0.05(+0.08%) |
Jul 17, 2015 | 57.65 | 57.89 | 57.50 | 57.82 | 91,224 | +0.16(+0.27%) |
Jul 16, 2015 | 57.42 | 57.81 | 57.15 | 57.67 | 100,267 | +0.68(+1.20%) |
Jul 15, 2015 | 57.26 | 57.74 | 56.87 | 56.98 | 136,968 | -0.23(-0.41%) |
Jul 14, 2015 | 56.48 | 57.33 | 56.35 | 57.22 | 109,138 | +0.82(+1.45%) |
Jul 13, 2015 | 56.13 | 56.58 | 56.02 | 56.40 | 440,207 | +0.71(+1.28%) |
Jul 10, 2015 | 55.19 | 55.84 | 55.03 | 55.69 | 153,583 | +1.17(+2.14%) |
Jul 09, 2015 | 54.52 | 54.93 | 54.32 | 54.52 | 119,242 | +0.54(+1.00%) |
Jul 08, 2015 | 55.29 | 55.29 | 53.80 | 53.98 | 127,455 | -1.36(-2.45%) |
Jul 07, 2015 | 55.23 | 55.34 | 54.26 | 55.34 | 120,315 | +0.73(+1.34%) |
Jul 06, 2015 | 53.86 | 54.99 | 53.68 | 54.60 | 97,273 | +0.20(+0.38%) |
Jul 02, 2015 | 54.56 | 54.40 | 54.40 | 54.40 | 137,179 | +0.02(+0.03%) |
Jul 01, 2015 | 54.72 | 54.97 | 54.06 | 54.38 | 118,552 | +0.20(+0.38%) |
Jun 30, 2015 | 53.57 | 54.24 | 53.27 | 54.18 | 138,979 | +1.14(+2.15%) |
Jun 29, 2015 | 54.00 | 54.35 | 52.97 | 53.04 | 177,415 | -1.51(-2.77%) |
Jun 26, 2015 | 56.05 | 56.05 | 54.32 | 54.55 | 182,704 | -1.20(-2.15%) |
Jun 25, 2015 | 55.60 | 55.75 | 55.09 | 55.75 | 110,917 | +0.33(+0.59%) |
Jun 24, 2015 | 56.28 | 56.29 | 55.29 | 55.42 | 178,363 | -0.87(-1.54%) |
Jun 23, 2015 | 56.19 | 56.51 | 56.07 | 56.29 | 107,944 | +0.22(+0.40%) |
Jun 22, 2015 | 55.74 | 56.10 | 55.62 | 56.07 | 146,975 | +0.71(+1.29%) |
Jun 19, 2015 | 55.56 | 55.61 | 55.17 | 55.36 | 112,761 | -0.07(-0.12%) |
Jun 18, 2015 | 54.64 | 55.53 | 54.64 | 55.43 | 138,576 | +1.06(+1.96%) |
Jun 17, 2015 | 54.37 | 54.67 | 54.19 | 54.36 | 150,812 | +0.10(+0.19%) |
Jun 16, 2015 | 54.05 | 54.26 | 53.89 | 54.26 | 131,458 | +0.42(+0.77%) |
Jun 15, 2015 | 53.45 | 53.70 | 53.04 | 53.84 | 105,840 | +0.00(+0.00%) |
Jun 12, 2015 | 54.24 | 54.64 | 53.73 | 53.84 | 133,899 | -0.60(-1.10%) |
Jun 11, 2015 | 54.33 | 54.49 | 54.18 | 54.44 | 77,695 | +0.33(+0.62%) |
Jun 10, 2015 | 53.83 | 54.28 | 53.58 | 54.11 | 591,891 | +0.35(+0.65%) |
Jun 09, 2015 | 54.13 | 54.13 | 53.42 | 53.76 | 186,402 | -0.35(-0.65%) |
Jun 08, 2015 | 54.59 | 54.59 | 54.03 | 54.11 | 142,231 | -0.34(-0.63%) |
Jun 05, 2015 | 53.88 | 54.53 | 53.36 | 54.45 | 198,650 | +0.48(+0.89%) |
Jun 04, 2015 | 54.40 | 54.53 | 53.66 | 53.97 | 84,324 | -0.35(-0.64%) |
Jun 03, 2015 | 54.25 | 54.39 | 53.85 | 54.32 | 58,963 | +0.36(+0.68%) |
Jun 02, 2015 | 53.85 | 54.31 | 53.46 | 53.96 | 989,365 | -0.01(-0.02%) |
Jun 01, 2015 | 54.16 | 54.21 | 53.41 | 53.97 | 150,001 | +0.04(+0.07%) |
May 29, 2015 | 53.86 | 54.44 | 53.76 | 53.93 | 519,656 | +0.06(+0.10%) |
May 28, 2015 | 53.63 | 53.91 | 53.41 | 53.87 | 107,495 | +0.15(+0.28%) |
May 27, 2015 | 53.12 | 53.76 | 53.02 | 53.72 | 168,565 | +0.82(+1.54%) |
May 26, 2015 | 53.45 | 53.45 | 52.69 | 52.91 | 166,320 | -0.54(-1.01%) |
May 22, 2015 | 53.46 | 53.44 | 53.44 | 53.44 | 192,688 | +0.11(+0.20%) |
May 21, 2015 | 53.23 | 53.43 | 53.10 | 53.33 | 63,321 | +0.03(+0.05%) |
May 20, 2015 | 53.07 | 53.46 | 52.81 | 53.31 | 80,302 | +0.30(+0.56%) |
May 19, 2015 | 52.97 | 53.27 | 52.77 | 53.01 | 119,489 | +0.15(+0.29%) |
May 18, 2015 | 52.31 | 52.93 | 52.25 | 52.86 | 166,605 | +0.43(+0.82%) |
May 15, 2015 | 52.38 | 52.51 | 52.14 | 52.43 | 94,707 | +0.15(+0.29%) |
May 14, 2015 | 52.05 | 52.35 | 51.52 | 52.28 | 69,741 | +0.57(+1.11%) |
May 13, 2015 | 52.08 | 52.32 | 51.53 | 51.71 | 75,056 | -0.25(-0.48%) |
May 12, 2015 | 52.00 | 52.06 | 51.46 | 51.95 | 86,704 | -0.48(-0.91%) |
May 11, 2015 | 54.88 | 54.88 | 52.07 | 52.43 | 151,884 | +0.40(+0.77%) |
May 08, 2015 | 51.56 | 52.57 | 51.56 | 52.03 | 171,268 | +0.66(+1.29%) |
May 07, 2015 | 51.03 | 51.57 | 50.76 | 51.37 | 208,799 | +0.14(+0.27%) |
May 06, 2015 | 51.79 | 51.79 | 50.83 | 51.23 | 160,154 | -0.23(-0.44%) |
May 05, 2015 | 52.27 | 52.38 | 51.28 | 51.46 | 138,832 | -0.93(-1.78%) |
May 04, 2015 | 52.32 | 52.93 | 52.14 | 52.39 | 300,784 | +0.26(+0.50%) |
May 01, 2015 | 51.32 | 52.18 | 51.32 | 52.13 | 229,024 | +1.25(+2.46%) |
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |