Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.68 | 53.27 | 52.49 | 53.04 | 43,256 | +0.29(+0.55%) |
Apr 28, 2016 | 52.87 | 53.02 | 52.09 | 52.75 | 87,051 | +0.52(+0.99%) |
Apr 27, 2016 | 52.34 | 52.65 | 52.06 | 52.23 | 14,297 | -0.59(-1.12%) |
Apr 26, 2016 | 52.56 | 52.96 | 52.47 | 52.83 | 26,683 | -0.61(-1.15%) |
Apr 25, 2016 | 53.44 | 53.79 | 53.37 | 53.44 | 14,919 | +0.34(+0.65%) |
Apr 22, 2016 | 53.23 | 53.51 | 52.91 | 53.09 | 7,258 | +0.24(+0.45%) |
Apr 21, 2016 | 52.33 | 53.07 | 52.31 | 52.85 | 12,374 | +0.77(+1.47%) |
Apr 20, 2016 | 51.95 | 52.23 | 51.70 | 52.09 | 38,142 | +0.20(+0.39%) |
Apr 19, 2016 | 52.37 | 52.37 | 51.79 | 51.89 | 59,454 | -1.98(-3.68%) |
Apr 18, 2016 | 55.43 | 55.43 | 53.74 | 53.87 | 77,814 | -1.03(-1.88%) |
Apr 15, 2016 | 54.66 | 54.90 | 54.52 | 54.90 | 27,270 | +0.32(+0.58%) |
Apr 14, 2016 | 54.51 | 54.84 | 54.35 | 54.59 | 14,811 | -0.11(-0.19%) |
Apr 13, 2016 | 54.78 | 55.12 | 54.49 | 54.69 | 40,330 | -1.34(-2.39%) |
Apr 12, 2016 | 56.74 | 57.36 | 55.90 | 56.03 | 37,232 | -1.27(-2.22%) |
Apr 11, 2016 | 56.92 | 57.31 | 56.06 | 57.31 | 47,899 | -0.22(-0.38%) |
Apr 08, 2016 | 57.51 | 57.80 | 57.26 | 57.53 | 30,665 | -2.11(-3.53%) |
Apr 07, 2016 | 58.74 | 59.94 | 58.60 | 59.64 | 56,688 | +2.09(+3.63%) |
Apr 06, 2016 | 59.14 | 59.14 | 57.54 | 57.55 | 11,948 | -1.84(-3.11%) |
Apr 05, 2016 | 58.97 | 59.44 | 58.96 | 59.39 | 82,752 | +2.09(+3.65%) |
Apr 04, 2016 | 56.84 | 57.38 | 56.56 | 57.30 | 21,301 | +0.04(+0.07%) |
Apr 01, 2016 | 58.50 | 58.50 | 57.12 | 57.26 | 105,439 | +0.84(+1.49%) |
Mar 31, 2016 | 55.76 | 56.42 | 55.73 | 56.42 | 11,411 | +0.86(+1.55%) |
Mar 30, 2016 | 55.66 | 55.71 | 54.85 | 55.56 | 66,601 | -1.20(-2.11%) |
Mar 29, 2016 | 58.79 | 58.97 | 56.74 | 56.75 | 43,682 | -1.49(-2.57%) |
Mar 28, 2016 | 58.25 | 58.54 | 58.02 | 58.25 | 12,377 | -0.54(-0.91%) |
Mar 24, 2016 | 59.47 | 58.78 | 58.78 | 58.78 | 62,639 | +0.82(+1.42%) |
Mar 23, 2016 | 57.26 | 58.03 | 57.19 | 57.96 | 40,435 | +0.92(+1.61%) |
Mar 22, 2016 | 57.99 | 57.99 | 56.84 | 57.04 | 37,662 | +0.60(+1.07%) |
Mar 21, 2016 | 56.55 | 56.65 | 56.24 | 56.44 | 10,299 | +0.49(+0.87%) |
Mar 18, 2016 | 55.99 | 56.16 | 55.56 | 55.95 | 10,052 | +0.07(+0.12%) |
Mar 17, 2016 | 56.86 | 57.15 | 55.77 | 55.88 | 34,033 | -1.18(-2.06%) |
Mar 16, 2016 | 59.03 | 59.03 | 56.87 | 57.06 | 48,571 | -1.24(-2.12%) |
Mar 15, 2016 | 58.29 | 58.59 | 58.24 | 58.30 | 26,700 | +1.00(+1.74%) |
Mar 14, 2016 | 57.32 | 57.49 | 56.95 | 57.30 | 28,991 | +0.23(+0.40%) |
Mar 11, 2016 | 58.07 | 58.20 | 57.04 | 57.07 | 40,479 | -3.25(-5.38%) |
Mar 10, 2016 | 59.41 | 61.34 | 58.30 | 60.32 | 72,325 | -0.03(-0.05%) |
Mar 09, 2016 | 60.26 | 60.76 | 60.14 | 60.35 | 20,943 | -0.50(-0.82%) |
Mar 08, 2016 | 60.09 | 60.93 | 59.97 | 60.84 | 24,483 | +1.23(+2.06%) |
Mar 07, 2016 | 60.82 | 60.98 | 59.22 | 59.62 | 39,596 | +0.11(+0.19%) |
Mar 04, 2016 | 59.52 | 59.80 | 59.01 | 59.51 | 38,364 | -0.69(-1.15%) |
Mar 03, 2016 | 61.50 | 61.50 | 60.14 | 60.20 | 37,178 | -1.25(-2.04%) |
Mar 02, 2016 | 62.43 | 62.83 | 61.41 | 61.46 | 19,459 | -0.23(-0.37%) |
Mar 01, 2016 | 63.25 | 63.35 | 61.51 | 61.69 | 52,195 | -3.56(-5.46%) |
Feb 29, 2016 | 64.84 | 65.27 | 63.96 | 65.25 | 30,983 | +0.52(+0.80%) |
Feb 26, 2016 | 63.77 | 64.87 | 63.67 | 64.73 | 29,318 | +0.39(+0.60%) |
Feb 25, 2016 | 65.18 | 65.65 | 64.33 | 64.34 | 18,493 | -1.85(-2.79%) |
Feb 24, 2016 | 67.37 | 68.47 | 66.06 | 66.19 | 53,370 | +0.68(+1.03%) |
Feb 23, 2016 | 63.98 | 65.54 | 63.98 | 65.51 | 29,600 | +2.12(+3.35%) |
Feb 22, 2016 | 63.82 | 63.82 | 63.22 | 63.39 | 23,579 | -0.76(-1.18%) |
Feb 19, 2016 | 64.82 | 65.43 | 64.01 | 64.15 | 23,945 | +0.09(+0.13%) |
Feb 18, 2016 | 62.90 | 64.08 | 62.90 | 64.06 | 33,541 | +0.71(+1.12%) |
Feb 17, 2016 | 64.63 | 64.63 | 63.03 | 63.35 | 67,851 | -2.72(-4.12%) |
Feb 16, 2016 | 66.53 | 67.65 | 66.07 | 66.07 | 42,979 | -2.39(-3.50%) |
Feb 12, 2016 | 70.28 | 68.47 | 68.47 | 68.47 | 45,727 | -2.42(-3.42%) |
Feb 11, 2016 | 70.87 | 72.04 | 70.45 | 70.89 | 85,884 | +1.77(+2.56%) |
Feb 10, 2016 | 68.53 | 69.17 | 67.73 | 69.12 | 33,455 | -0.75(-1.07%) |
Feb 09, 2016 | 71.58 | 71.58 | 69.39 | 69.87 | 69,608 | +1.17(+1.70%) |
Feb 08, 2016 | 67.06 | 69.72 | 67.06 | 68.70 | 91,341 | +3.58(+5.50%) |
Feb 05, 2016 | 63.65 | 65.55 | 63.65 | 65.12 | 30,416 | +1.88(+2.97%) |
Feb 04, 2016 | 64.13 | 64.36 | 60.17 | 63.24 | 56,140 | -0.11(-0.17%) |
Feb 03, 2016 | 64.08 | 65.85 | 63.20 | 63.34 | 33,359 | -1.93(-2.95%) |
Feb 02, 2016 | 64.21 | 65.48 | 64.21 | 65.27 | 66,377 | +3.30(+5.33%) |
Feb 01, 2016 | 62.89 | 63.28 | 61.62 | 61.96 | 20,641 | -0.10(-0.15%) |
Jan 29, 2016 | 63.58 | 63.76 | 61.95 | 62.06 | 33,700 | -1.73(-2.72%) |
Jan 28, 2016 | 63.08 | 64.93 | 62.94 | 63.79 | 21,180 | -0.44(-0.69%) |
Jan 27, 2016 | 63.76 | 64.65 | 62.62 | 64.23 | 15,204 | +1.09(+1.73%) |
Jan 26, 2016 | 65.03 | 65.03 | 63.14 | 63.14 | 31,356 | -2.81(-4.26%) |
Jan 25, 2016 | 65.39 | 65.95 | 64.76 | 65.95 | 47,782 | +1.61(+2.50%) |
Jan 22, 2016 | 64.50 | 65.27 | 63.98 | 64.34 | 43,306 | -3.55(-5.23%) |
Jan 21, 2016 | 69.95 | 70.53 | 67.30 | 67.89 | 76,155 | -1.42(-2.05%) |
Jan 20, 2016 | 68.50 | 71.71 | 68.50 | 69.31 | 59,312 | +2.81(+4.22%) |
Jan 19, 2016 | 65.95 | 67.41 | 65.60 | 66.50 | 53,312 | -1.12(-1.66%) |
Jan 15, 2016 | 64.82 | 67.62 | 67.62 | 67.62 | 55,540 | +4.66(+7.41%) |
Jan 14, 2016 | 64.25 | 64.93 | 62.43 | 62.96 | 265,458 | -1.65(-2.55%) |
Jan 13, 2016 | 61.86 | 64.79 | 61.60 | 64.61 | 23,974 | +2.41(+3.88%) |
Jan 12, 2016 | 61.98 | 63.44 | 61.85 | 62.19 | 27,259 | -1.12(-1.76%) |
Jan 11, 2016 | 62.43 | 64.22 | 62.35 | 63.31 | 52,041 | -0.27(-0.43%) |
Jan 08, 2016 | 61.36 | 63.84 | 61.36 | 63.58 | 33,225 | +1.08(+1.73%) |
Jan 07, 2016 | 62.25 | 62.69 | 61.35 | 62.50 | 32,935 | +2.19(+3.64%) |
Jan 06, 2016 | 60.77 | 60.89 | 60.06 | 60.31 | 50,176 | +1.88(+3.21%) |
Jan 05, 2016 | 58.64 | 59.29 | 58.32 | 58.43 | 27,568 | +0.72(+1.24%) |
Jan 04, 2016 | 57.84 | 59.29 | 57.71 | 57.71 | 27,957 | +1.64(+2.92%) |
Dec 31, 2015 | 55.49 | 56.07 | 56.07 | 56.07 | 7,516 | +1.52(+2.78%) |
Dec 30, 2015 | 53.42 | 54.57 | 53.42 | 54.56 | 8,892 | +0.79(+1.47%) |
Dec 29, 2015 | 54.39 | 54.39 | 53.57 | 53.76 | 11,582 | -0.89(-1.63%) |
Dec 28, 2015 | 54.64 | 55.01 | 54.60 | 54.66 | 6,530 | +0.23(+0.42%) |
Dec 24, 2015 | 54.30 | 54.43 | 54.43 | 54.43 | 7,934 | -0.06(-0.11%) |
Dec 23, 2015 | 55.60 | 55.60 | 54.48 | 54.48 | 23,891 | -2.23(-3.94%) |
Dec 22, 2015 | 57.20 | 57.39 | 56.71 | 56.71 | 9,078 | -0.71(-1.23%) |
Dec 21, 2015 | 57.21 | 57.90 | 56.39 | 57.42 | 17,408 | -0.54(-0.93%) |
Dec 18, 2015 | 57.24 | 58.02 | 57.11 | 57.96 | 18,435 | +1.36(+2.40%) |
Dec 17, 2015 | 55.50 | 56.60 | 55.50 | 56.60 | 21,063 | +1.35(+2.44%) |
Dec 16, 2015 | 56.32 | 56.73 | 55.01 | 55.25 | 23,639 | -2.09(-3.64%) |
Dec 15, 2015 | 57.14 | 57.55 | 56.74 | 57.34 | 13,692 | -0.89(-1.54%) |
Dec 14, 2015 | 57.87 | 59.44 | 57.87 | 58.23 | 26,436 | +0.03(+0.06%) |
Dec 11, 2015 | 57.40 | 58.27 | 57.40 | 58.20 | 19,606 | +1.92(+3.40%) |
Dec 10, 2015 | 55.74 | 56.28 | 55.72 | 56.28 | 24,127 | +0.40(+0.72%) |
Dec 09, 2015 | 55.39 | 56.51 | 54.60 | 55.88 | 21,850 | +0.13(+0.24%) |
Dec 08, 2015 | 55.58 | 56.08 | 55.44 | 55.75 | 24,087 | +1.78(+3.30%) |
Dec 07, 2015 | 53.77 | 54.37 | 53.77 | 53.97 | 20,880 | +0.72(+1.35%) |
Dec 04, 2015 | 54.60 | 54.60 | 53.23 | 53.25 | 10,560 | -1.26(-2.32%) |
Dec 03, 2015 | 53.25 | 54.77 | 53.03 | 54.51 | 19,385 | +0.42(+0.78%) |
Dec 02, 2015 | 53.38 | 54.16 | 53.24 | 54.09 | 6,528 | +1.23(+2.32%) |
Dec 01, 2015 | 52.98 | 53.33 | 52.83 | 52.86 | 8,633 | -0.72(-1.34%) |
Nov 30, 2015 | 53.34 | 53.70 | 53.33 | 53.58 | 11,396 | -0.23(-0.43%) |
Nov 27, 2015 | 53.76 | 53.89 | 53.71 | 53.81 | 2,974 | -0.57(-1.04%) |
Nov 25, 2015 | 54.72 | 54.38 | 54.38 | 54.38 | 18,687 | -0.74(-1.34%) |
Nov 24, 2015 | 56.00 | 56.00 | 55.02 | 55.12 | 14,887 | +0.36(+0.67%) |
Nov 23, 2015 | 54.28 | 55.02 | 54.07 | 54.75 | 20,827 | +0.77(+1.42%) |
Nov 20, 2015 | 53.08 | 54.06 | 53.03 | 53.98 | 26,178 | +0.77(+1.44%) |
Nov 19, 2015 | 53.14 | 53.33 | 52.93 | 53.22 | 22,768 | -0.63(-1.17%) |
Nov 18, 2015 | 54.43 | 54.66 | 53.71 | 53.85 | 74,378 | -1.14(-2.08%) |
Nov 17, 2015 | 54.71 | 55.26 | 54.32 | 54.99 | 20,686 | -0.22(-0.39%) |
Nov 16, 2015 | 56.83 | 56.83 | 55.21 | 55.21 | 39,781 | -1.56(-2.75%) |
Nov 13, 2015 | 56.54 | 57.05 | 56.32 | 56.77 | 30,814 | +0.89(+1.59%) |
Nov 12, 2015 | 55.45 | 55.88 | 55.04 | 55.88 | 33,354 | +1.70(+3.14%) |
Nov 11, 2015 | 53.92 | 54.39 | 53.76 | 54.18 | 9,608 | -0.57(-1.04%) |
Nov 10, 2015 | 55.26 | 55.39 | 54.71 | 54.75 | 22,638 | +0.41(+0.76%) |
Nov 09, 2015 | 54.02 | 54.80 | 53.86 | 54.34 | 36,056 | +1.06(+2.00%) |
Nov 06, 2015 | 53.42 | 53.94 | 53.24 | 53.28 | 17,549 | +0.60(+1.14%) |
Nov 05, 2015 | 52.37 | 52.90 | 52.25 | 52.67 | 10,916 | +0.24(+0.46%) |
Nov 04, 2015 | 52.15 | 52.72 | 51.95 | 52.43 | 11,473 | +0.77(+1.48%) |
Nov 03, 2015 | 52.49 | 52.50 | 51.55 | 51.67 | 14,887 | +0.18(+0.35%) |
Nov 02, 2015 | 51.83 | 51.84 | 51.41 | 51.48 | 17,861 | -1.10(-2.09%) |
Oct 30, 2015 | 52.60 | 52.65 | 51.93 | 52.59 | 17,102 | -0.01(-0.02%) |
Oct 29, 2015 | 53.23 | 53.23 | 52.57 | 52.60 | 14,004 | +0.42(+0.81%) |
Oct 28, 2015 | 52.46 | 53.17 | 51.50 | 52.17 | 13,013 | -0.79(-1.48%) |
Oct 27, 2015 | 52.81 | 53.11 | 52.60 | 52.96 | 15,605 | +1.01(+1.94%) |
Oct 26, 2015 | 51.74 | 51.99 | 51.65 | 51.95 | 49,034 | +0.44(+0.86%) |
Oct 23, 2015 | 51.35 | 51.94 | 51.35 | 51.51 | 168,961 | -0.93(-1.77%) |
Oct 22, 2015 | 53.04 | 53.04 | 52.06 | 52.44 | 31,157 | -0.99(-1.85%) |
Oct 21, 2015 | 52.73 | 53.47 | 52.62 | 53.43 | 65,908 | +0.51(+0.96%) |
Oct 20, 2015 | 53.07 | 53.10 | 52.74 | 52.92 | 66,437 | +0.18(+0.35%) |
Oct 19, 2015 | 53.15 | 53.15 | 52.68 | 52.74 | 44,030 | +0.22(+0.42%) |
Oct 16, 2015 | 52.56 | 52.85 | 52.46 | 52.52 | 13,269 | +0.29(+0.55%) |
Oct 15, 2015 | 53.34 | 53.47 | 52.18 | 52.23 | 115,787 | -1.50(-2.80%) |
Oct 14, 2015 | 53.97 | 54.13 | 53.41 | 53.74 | 21,671 | -0.62(-1.15%) |
Oct 13, 2015 | 54.60 | 54.60 | 53.70 | 54.36 | 29,243 | +1.23(+2.31%) |
Oct 12, 2015 | 53.28 | 53.30 | 52.93 | 53.13 | 14,986 | +0.37(+0.71%) |
Oct 09, 2015 | 52.68 | 53.08 | 52.41 | 52.76 | 31,900 | -0.08(-0.14%) |
Oct 08, 2015 | 54.40 | 54.52 | 52.78 | 52.84 | 92,722 | -0.91(-1.69%) |
Oct 07, 2015 | 53.95 | 54.66 | 53.03 | 53.75 | 268,762 | -0.97(-1.77%) |
Oct 06, 2015 | 55.28 | 55.28 | 54.33 | 54.71 | 39,763 | -0.57(-1.02%) |
Oct 05, 2015 | 55.99 | 56.05 | 55.19 | 55.28 | 75,937 | -1.93(-3.38%) |
Oct 02, 2015 | 59.82 | 59.96 | 57.20 | 57.21 | 197,457 | -2.35(-3.94%) |
Oct 01, 2015 | 60.56 | 60.62 | 58.83 | 59.56 | 83,909 | +0.01(+0.02%) |
Sep 30, 2015 | 59.74 | 60.74 | 59.44 | 59.55 | 74,789 | -2.32(-3.75%) |
Sep 29, 2015 | 62.31 | 62.68 | 61.59 | 61.87 | 107,072 | -0.40(-0.65%) |
Sep 28, 2015 | 61.00 | 62.38 | 60.82 | 62.27 | 339,515 | +2.30(+3.83%) |
Sep 25, 2015 | 59.09 | 60.32 | 58.84 | 59.97 | 36,145 | -0.75(-1.23%) |
Sep 24, 2015 | 60.91 | 61.79 | 60.36 | 60.72 | 121,696 | +0.32(+0.52%) |
Sep 23, 2015 | 59.66 | 60.77 | 59.37 | 60.40 | 28,457 | +0.51(+0.85%) |
Sep 22, 2015 | 58.42 | 60.71 | 58.42 | 59.89 | 109,438 | +3.17(+5.59%) |
Sep 21, 2015 | 56.29 | 56.99 | 55.94 | 56.72 | 118,410 | +0.44(+0.78%) |
Sep 18, 2015 | 55.68 | 56.33 | 55.12 | 56.28 | 70,455 | +2.63(+4.91%) |
Sep 17, 2015 | 54.33 | 54.52 | 52.54 | 53.65 | 36,346 | -0.35(-0.66%) |
Sep 16, 2015 | 54.82 | 54.82 | 53.96 | 54.00 | 29,446 | -1.64(-2.95%) |
Sep 15, 2015 | 56.51 | 56.52 | 55.57 | 55.65 | 21,315 | -0.86(-1.52%) |
Sep 14, 2015 | 56.69 | 56.94 | 56.39 | 56.50 | 19,425 | +1.02(+1.85%) |
Sep 11, 2015 | 56.20 | 56.30 | 55.37 | 55.48 | 23,020 | +0.27(+0.50%) |
Sep 10, 2015 | 56.04 | 56.04 | 54.75 | 55.21 | 20,652 | -1.09(-1.93%) |
Sep 09, 2015 | 53.92 | 56.37 | 53.71 | 56.29 | 41,273 | +0.59(+1.07%) |
Sep 08, 2015 | 56.23 | 56.53 | 55.62 | 55.70 | 43,392 | -3.30(-5.59%) |
Sep 04, 2015 | 57.40 | 58.99 | 58.99 | 58.99 | 34,869 | +2.16(+3.79%) |
Sep 03, 2015 | 55.62 | 57.05 | 55.62 | 56.84 | 30,257 | -0.18(-0.32%) |
Sep 02, 2015 | 58.03 | 58.18 | 56.59 | 57.02 | 36,979 | -1.57(-2.68%) |
Sep 01, 2015 | 58.12 | 58.93 | 57.52 | 58.59 | 97,375 | +3.03(+5.45%) |
Aug 31, 2015 | 55.57 | 55.97 | 55.08 | 55.57 | 30,793 | +0.46(+0.83%) |
Aug 28, 2015 | 55.42 | 55.84 | 54.95 | 55.11 | 29,974 | +0.23(+0.42%) |
Aug 27, 2015 | 55.56 | 55.76 | 54.61 | 54.88 | 70,986 | -1.11(-1.98%) |
Aug 26, 2015 | 55.82 | 58.37 | 55.31 | 55.99 | 64,868 | -2.05(-3.53%) |
Aug 25, 2015 | 53.45 | 58.26 | 53.45 | 58.04 | 72,857 | -0.44(-0.75%) |
Aug 24, 2015 | 58.08 | 60.77 | 56.15 | 58.48 | 191,707 | +2.68(+4.81%) |
Aug 21, 2015 | 53.82 | 55.94 | 53.31 | 55.80 | 111,351 | +2.28(+4.26%) |
Aug 20, 2015 | 51.98 | 53.52 | 51.93 | 53.52 | 105,498 | +2.39(+4.66%) |
Aug 19, 2015 | 51.52 | 51.86 | 50.77 | 51.13 | 36,176 | +0.86(+1.71%) |
Aug 18, 2015 | 50.00 | 50.37 | 49.94 | 50.27 | 18,616 | +0.57(+1.14%) |
Aug 17, 2015 | 49.91 | 50.53 | 49.70 | 49.70 | 44,330 | +0.31(+0.62%) |
Aug 14, 2015 | 49.78 | 49.96 | 49.33 | 49.40 | 17,348 | -0.12(-0.25%) |
Aug 13, 2015 | 49.64 | 49.69 | 49.30 | 49.52 | 17,457 | +0.29(+0.58%) |
Aug 12, 2015 | 49.84 | 50.49 | 49.21 | 49.23 | 25,131 | +0.58(+1.20%) |
Aug 11, 2015 | 48.18 | 48.91 | 48.18 | 48.65 | 35,269 | +1.18(+2.48%) |
Aug 10, 2015 | 48.47 | 48.47 | 47.37 | 47.47 | 20,579 | -1.04(-2.15%) |
Aug 07, 2015 | 48.76 | 49.03 | 48.52 | 48.52 | 8,212 | +0.34(+0.72%) |
Aug 06, 2015 | 47.97 | 48.47 | 47.90 | 48.17 | 11,258 | +0.17(+0.36%) |
Aug 05, 2015 | 47.90 | 48.17 | 47.71 | 48.00 | 11,834 | -0.69(-1.42%) |
Aug 04, 2015 | 48.47 | 48.83 | 48.27 | 48.69 | 12,277 | +0.20(+0.41%) |
Aug 03, 2015 | 48.75 | 48.93 | 48.08 | 48.49 | 19,423 | +0.00(+0.00%) |
Jul 31, 2015 | 48.36 | 48.70 | 48.08 | 48.49 | 21,733 | -0.61(-1.25%) |
Jul 30, 2015 | 49.69 | 49.81 | 49.09 | 49.10 | 10,275 | +0.04(+0.08%) |
Jul 29, 2015 | 49.48 | 49.48 | 48.78 | 49.06 | 17,109 | -0.25(-0.50%) |
Jul 28, 2015 | 50.00 | 50.29 | 49.27 | 49.31 | 72,676 | -1.46(-2.87%) |
Jul 27, 2015 | 50.41 | 50.86 | 50.03 | 50.77 | 37,855 | +0.81(+1.63%) |
Jul 24, 2015 | 49.18 | 49.99 | 48.99 | 49.95 | 30,248 | +1.11(+2.27%) |
Jul 23, 2015 | 48.35 | 48.96 | 48.30 | 48.84 | 55,197 | +0.31(+0.63%) |
Jul 22, 2015 | 48.76 | 48.81 | 48.53 | 48.53 | 28,684 | +0.70(+1.46%) |
Jul 21, 2015 | 47.84 | 48.04 | 47.66 | 47.84 | 44,450 | +0.33(+0.69%) |
Jul 20, 2015 | 47.47 | 47.67 | 46.97 | 47.51 | 20,879 | -0.32(-0.66%) |
Jul 17, 2015 | 47.57 | 47.94 | 47.57 | 47.83 | 15,382 | +0.35(+0.73%) |
Jul 16, 2015 | 47.55 | 47.56 | 47.24 | 47.48 | 36,955 | -0.99(-2.04%) |
Jul 15, 2015 | 48.09 | 48.75 | 48.09 | 48.47 | 36,125 | +0.50(+1.04%) |
Jul 14, 2015 | 48.50 | 48.56 | 47.89 | 47.97 | 22,410 | -0.80(-1.63%) |
Jul 13, 2015 | 48.43 | 48.98 | 48.29 | 48.76 | 92,209 | -0.10(-0.20%) |
Jul 10, 2015 | 49.27 | 49.59 | 48.76 | 48.86 | 96,541 | -4.39(-8.24%) |
Jul 09, 2015 | 53.10 | 53.43 | 52.33 | 53.25 | 40,763 | -1.96(-3.56%) |
Jul 08, 2015 | 54.14 | 55.34 | 54.14 | 55.21 | 47,238 | +1.60(+2.98%) |
Jul 07, 2015 | 54.66 | 56.15 | 53.37 | 53.61 | 78,531 | +0.06(+0.11%) |
Jul 06, 2015 | 53.46 | 53.89 | 51.73 | 53.55 | 171,037 | +2.33(+4.54%) |
Jul 02, 2015 | 50.96 | 51.23 | 51.23 | 51.23 | 56,584 | +0.00(+0.00%) |
Jul 01, 2015 | 50.51 | 51.55 | 50.28 | 51.23 | 76,815 | -0.59(-1.15%) |
Jun 30, 2015 | 51.12 | 52.42 | 50.05 | 51.82 | 141,600 | +0.65(+1.27%) |
Jun 29, 2015 | 50.14 | 51.28 | 49.57 | 51.17 | 138,610 | +3.33(+6.97%) |
Jun 26, 2015 | 47.69 | 48.34 | 47.39 | 47.84 | 67,499 | -0.12(-0.24%) |
Jun 25, 2015 | 47.65 | 48.06 | 47.43 | 47.95 | 16,476 | +0.01(+0.02%) |
Jun 24, 2015 | 47.60 | 48.00 | 47.35 | 47.94 | 13,892 | +0.76(+1.60%) |
Jun 23, 2015 | 47.18 | 47.29 | 46.94 | 47.18 | 14,769 | +0.11(+0.22%) |
Jun 22, 2015 | 47.10 | 47.27 | 46.36 | 47.08 | 49,968 | -2.12(-4.30%) |
Jun 19, 2015 | 49.06 | 49.47 | 49.01 | 49.20 | 13,828 | +0.23(+0.47%) |
Jun 18, 2015 | 49.90 | 49.90 | 47.89 | 48.97 | 25,663 | -1.26(-2.52%) |
Jun 17, 2015 | 50.21 | 51.21 | 49.99 | 50.23 | 156,936 | +0.16(+0.33%) |
Jun 16, 2015 | 50.57 | 50.79 | 49.95 | 50.07 | 29,833 | -0.10(-0.19%) |
Jun 15, 2015 | 50.83 | 50.91 | 50.09 | 50.16 | 39,961 | +1.04(+2.12%) |
Jun 12, 2015 | 48.59 | 49.80 | 48.59 | 49.12 | 16,448 | +0.90(+1.87%) |
Jun 11, 2015 | 48.05 | 48.58 | 47.84 | 48.22 | 27,352 | -0.14(-0.30%) |
Jun 10, 2015 | 50.17 | 50.17 | 48.18 | 48.36 | 24,764 | -2.62(-5.15%) |
Jun 09, 2015 | 50.74 | 51.08 | 50.55 | 50.98 | 12,055 | +0.62(+1.22%) |
Jun 08, 2015 | 50.57 | 50.84 | 50.35 | 50.37 | 11,524 | -0.06(-0.13%) |
Jun 05, 2015 | 50.70 | 51.13 | 50.31 | 50.43 | 24,705 | +1.32(+2.69%) |
Jun 04, 2015 | 48.44 | 49.31 | 47.55 | 49.11 | 18,749 | +1.22(+2.54%) |
Jun 03, 2015 | 48.19 | 48.19 | 47.38 | 47.89 | 14,230 | -0.66(-1.36%) |
Jun 02, 2015 | 48.40 | 48.88 | 48.18 | 48.55 | 5,513 | -0.97(-1.95%) |
Jun 01, 2015 | 49.03 | 50.02 | 48.87 | 49.52 | 11,939 | +0.57(+1.15%) |
May 29, 2015 | 48.45 | 49.42 | 48.32 | 48.96 | 18,189 | +1.03(+2.15%) |
May 28, 2015 | 48.22 | 48.68 | 47.89 | 47.92 | 4,561 | -0.04(-0.07%) |
May 27, 2015 | 49.08 | 49.13 | 47.87 | 47.96 | 11,738 | -1.24(-2.51%) |
May 26, 2015 | 48.11 | 49.38 | 48.11 | 49.20 | 14,130 | +2.02(+4.28%) |
May 22, 2015 | 46.91 | 47.17 | 47.17 | 47.17 | 9,082 | +0.92(+1.99%) |
May 21, 2015 | 46.69 | 46.69 | 46.14 | 46.26 | 6,071 | -0.51(-1.09%) |
May 20, 2015 | 47.12 | 47.15 | 46.69 | 46.76 | 8,350 | -0.38(-0.81%) |
May 19, 2015 | 47.17 | 47.30 | 46.94 | 47.14 | 8,285 | +0.37(+0.79%) |
May 18, 2015 | 47.04 | 47.09 | 46.63 | 46.78 | 30,641 | +0.53(+1.15%) |
May 15, 2015 | 46.85 | 46.97 | 46.20 | 46.25 | 4,986 | +0.10(+0.21%) |
May 14, 2015 | 46.89 | 46.89 | 46.15 | 46.15 | 13,149 | -1.59(-3.33%) |
May 13, 2015 | 47.39 | 47.86 | 47.20 | 47.74 | 14,580 | -0.67(-1.39%) |
May 12, 2015 | 48.51 | 48.65 | 48.22 | 48.41 | 4,257 | +0.35(+0.74%) |
May 11, 2015 | 48.13 | 48.13 | 47.86 | 48.06 | 2,948 | +0.38(+0.80%) |
May 08, 2015 | 48.37 | 48.37 | 47.46 | 47.67 | 21,938 | -2.71(-5.38%) |
May 07, 2015 | 50.13 | 50.38 | 50.00 | 50.38 | 4,715 | +0.48(+0.96%) |
May 06, 2015 | 49.98 | 50.09 | 49.33 | 49.90 | 9,484 | -0.54(-1.06%) |
May 05, 2015 | 49.33 | 50.51 | 49.24 | 50.44 | 8,034 | +1.50(+3.07%) |
May 04, 2015 | 48.62 | 49.04 | 48.60 | 48.94 | 4,043 | +0.07(+0.14%) |