Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.77 | 56.85 | 56.17 | 56.64 | 386,492 | -0.18(-0.31%) |
May 27, 2016 | 56.54 | 56.81 | 56.81 | 56.81 | 457,549 | +0.37(+0.65%) |
May 26, 2016 | 56.29 | 56.63 | 56.19 | 56.45 | 268,764 | +0.13(+0.23%) |
May 25, 2016 | 56.60 | 56.60 | 55.72 | 56.32 | 278,829 | -0.15(-0.26%) |
May 24, 2016 | 56.49 | 56.91 | 56.37 | 56.47 | 354,602 | +0.35(+0.62%) |
May 23, 2016 | 56.40 | 56.48 | 55.98 | 56.12 | 308,860 | -0.13(-0.23%) |
May 20, 2016 | 55.65 | 56.27 | 55.42 | 56.25 | 490,991 | +0.90(+1.63%) |
May 19, 2016 | 55.76 | 55.83 | 55.11 | 55.35 | 255,223 | -0.87(-1.54%) |
May 18, 2016 | 56.81 | 57.07 | 55.74 | 56.21 | 392,839 | -0.58(-1.03%) |
May 17, 2016 | 57.77 | 57.95 | 56.49 | 56.80 | 603,688 | -1.20(-2.07%) |
May 16, 2016 | 57.35 | 58.32 | 57.19 | 58.00 | 281,106 | +0.54(+0.93%) |
May 13, 2016 | 57.83 | 57.83 | 57.12 | 57.46 | 331,956 | -0.42(-0.73%) |
May 12, 2016 | 57.67 | 58.19 | 57.03 | 57.89 | 415,750 | +0.47(+0.82%) |
May 11, 2016 | 58.71 | 58.73 | 57.11 | 57.41 | 658,281 | -1.31(-2.22%) |
May 10, 2016 | 59.39 | 59.51 | 58.49 | 58.72 | 428,138 | -0.54(-0.90%) |
May 09, 2016 | 58.20 | 59.41 | 58.03 | 59.26 | 805,513 | +1.15(+1.98%) |
May 06, 2016 | 57.92 | 58.32 | 57.63 | 58.10 | 513,831 | +0.26(+0.45%) |
May 05, 2016 | 57.82 | 58.02 | 57.55 | 57.84 | 567,694 | -0.11(-0.18%) |
May 04, 2016 | 56.38 | 58.03 | 56.22 | 57.95 | 827,456 | +1.52(+2.69%) |
May 03, 2016 | 56.20 | 56.64 | 55.99 | 56.43 | 495,167 | -0.01(-0.01%) |
May 02, 2016 | 54.86 | 56.55 | 54.86 | 56.44 | 535,608 | +1.40(+2.53%) |
Apr 29, 2016 | 55.14 | 55.43 | 54.34 | 55.05 | 1,626,607 | -0.37(-0.66%) |
Apr 28, 2016 | 55.22 | 55.84 | 55.15 | 55.41 | 585,364 | -0.11(-0.19%) |
Apr 27, 2016 | 55.96 | 55.96 | 54.78 | 55.52 | 620,752 | -0.45(-0.80%) |
Apr 26, 2016 | 56.24 | 56.40 | 55.57 | 55.96 | 690,897 | +0.34(+0.61%) |
Apr 25, 2016 | 55.19 | 55.64 | 55.08 | 55.62 | 827,954 | +0.36(+0.66%) |
Apr 22, 2016 | 54.79 | 55.26 | 54.60 | 55.26 | 619,161 | +0.75(+1.37%) |
Apr 21, 2016 | 55.48 | 55.48 | 54.12 | 54.51 | 641,795 | -0.93(-1.68%) |
Apr 20, 2016 | 56.65 | 56.65 | 55.39 | 55.44 | 508,872 | -1.17(-2.06%) |
Apr 19, 2016 | 56.56 | 56.82 | 56.39 | 56.61 | 598,678 | +0.22(+0.39%) |
Apr 18, 2016 | 56.20 | 56.64 | 56.06 | 56.39 | 479,264 | +0.25(+0.45%) |
Apr 15, 2016 | 55.86 | 56.30 | 55.52 | 56.14 | 484,158 | +0.32(+0.57%) |
Apr 14, 2016 | 56.45 | 56.52 | 55.82 | 55.83 | 636,629 | -0.86(-1.52%) |
Apr 13, 2016 | 57.92 | 57.92 | 56.45 | 56.68 | 588,568 | -1.00(-1.73%) |
Apr 12, 2016 | 58.02 | 58.21 | 57.53 | 57.68 | 580,837 | -0.15(-0.25%) |
Apr 11, 2016 | 58.06 | 58.08 | 57.54 | 57.83 | 544,469 | -0.17(-0.29%) |
Apr 08, 2016 | 57.93 | 58.23 | 57.58 | 58.00 | 509,827 | +0.19(+0.34%) |
Apr 07, 2016 | 57.15 | 57.87 | 57.15 | 57.80 | 1,189,779 | +0.32(+0.56%) |
Apr 06, 2016 | 58.00 | 58.10 | 57.12 | 57.48 | 851,154 | -0.62(-1.06%) |
Apr 05, 2016 | 58.06 | 58.27 | 57.75 | 58.10 | 968,585 | -0.15(-0.26%) |
Apr 04, 2016 | 58.21 | 58.42 | 57.90 | 58.25 | 1,267,676 | +0.06(+0.10%) |
Apr 01, 2016 | 57.99 | 58.19 | 57.72 | 58.19 | 1,173,536 | +0.11(+0.20%) |
Mar 31, 2016 | 57.33 | 58.20 | 57.03 | 58.08 | 922,290 | +0.45(+0.79%) |
Mar 30, 2016 | 57.32 | 58.06 | 56.93 | 57.63 | 1,054,715 | +0.98(+1.73%) |
Mar 29, 2016 | 55.05 | 56.68 | 55.05 | 56.64 | 1,137,279 | +1.53(+2.78%) |
Mar 28, 2016 | 54.82 | 55.22 | 54.26 | 55.11 | 859,171 | +0.36(+0.66%) |
Mar 24, 2016 | 54.08 | 54.75 | 54.75 | 54.75 | 6,977,071 | +0.92(+1.72%) |
Mar 23, 2016 | 54.52 | 54.56 | 53.55 | 53.83 | 1,144,654 | -1.09(-1.99%) |
Mar 22, 2016 | 54.63 | 55.10 | 54.55 | 54.92 | 359,059 | +0.11(+0.21%) |
Mar 21, 2016 | 55.35 | 55.61 | 54.77 | 54.81 | 228,839 | -0.83(-1.49%) |
Mar 18, 2016 | 57.45 | 57.45 | 55.59 | 55.63 | 554,799 | -1.39(-2.44%) |
Mar 17, 2016 | 56.35 | 57.23 | 55.95 | 57.02 | 277,251 | +0.76(+1.34%) |
Mar 16, 2016 | 55.66 | 56.64 | 55.07 | 56.27 | 424,173 | +0.47(+0.85%) |
Mar 15, 2016 | 55.18 | 55.86 | 55.18 | 55.79 | 418,161 | +0.19(+0.35%) |
Mar 14, 2016 | 55.15 | 55.67 | 55.12 | 55.60 | 340,253 | +0.17(+0.30%) |
Mar 11, 2016 | 54.28 | 55.54 | 53.82 | 55.43 | 927,237 | +1.56(+2.89%) |
Mar 10, 2016 | 54.21 | 54.24 | 52.93 | 53.87 | 521,545 | +0.00(+0.00%) |
Mar 09, 2016 | 53.82 | 54.48 | 53.52 | 53.87 | 252,501 | +0.14(+0.27%) |
Mar 08, 2016 | 53.69 | 54.26 | 53.41 | 53.73 | 378,435 | -0.08(-0.15%) |
Mar 07, 2016 | 53.95 | 54.34 | 53.58 | 53.81 | 405,634 | -0.43(-0.80%) |
Mar 04, 2016 | 54.81 | 54.81 | 54.11 | 54.24 | 409,838 | -0.79(-1.43%) |
Mar 03, 2016 | 55.30 | 55.57 | 54.76 | 55.03 | 311,321 | -0.17(-0.31%) |
Mar 02, 2016 | 55.34 | 55.84 | 54.94 | 55.20 | 475,887 | -0.42(-0.75%) |
Mar 01, 2016 | 54.50 | 55.62 | 54.50 | 55.62 | 288,630 | +1.37(+2.52%) |
Feb 29, 2016 | 54.53 | 55.39 | 54.06 | 54.25 | 334,102 | -0.41(-0.75%) |
Feb 26, 2016 | 55.43 | 55.66 | 54.65 | 54.66 | 204,311 | -0.75(-1.35%) |
Feb 25, 2016 | 54.39 | 55.74 | 54.27 | 55.41 | 255,819 | +0.99(+1.82%) |
Feb 24, 2016 | 53.37 | 54.44 | 53.23 | 54.42 | 261,566 | +0.72(+1.33%) |
Feb 23, 2016 | 53.38 | 54.43 | 52.58 | 53.71 | 257,968 | +0.18(+0.35%) |
Feb 22, 2016 | 54.03 | 54.49 | 53.43 | 53.52 | 254,141 | -0.14(-0.27%) |
Feb 19, 2016 | 52.82 | 53.91 | 52.82 | 53.67 | 210,397 | +0.59(+1.10%) |
Feb 18, 2016 | 52.94 | 53.63 | 52.58 | 53.08 | 157,315 | +0.15(+0.29%) |
Feb 17, 2016 | 53.11 | 54.08 | 52.84 | 52.93 | 336,673 | +0.02(+0.03%) |
Feb 16, 2016 | 52.54 | 53.01 | 52.32 | 52.91 | 157,723 | +0.79(+1.51%) |
Feb 12, 2016 | 51.53 | 52.12 | 52.12 | 52.12 | 264,260 | +0.76(+1.49%) |
Feb 11, 2016 | 51.07 | 51.62 | 50.28 | 51.36 | 263,056 | -0.41(-0.79%) |
Feb 10, 2016 | 51.45 | 52.90 | 51.13 | 51.77 | 230,455 | +0.51(+0.99%) |
Feb 09, 2016 | 51.54 | 51.98 | 51.04 | 51.26 | 196,909 | -0.67(-1.28%) |
Feb 08, 2016 | 52.84 | 52.84 | 51.27 | 51.93 | 444,542 | -1.07(-2.02%) |
Feb 05, 2016 | 53.99 | 54.05 | 52.99 | 53.00 | 275,605 | -1.29(-2.37%) |
Feb 04, 2016 | 54.37 | 54.57 | 53.41 | 54.28 | 276,270 | -0.34(-0.62%) |
Feb 03, 2016 | 54.73 | 55.29 | 53.91 | 54.62 | 260,909 | +0.16(+0.30%) |
Feb 02, 2016 | 54.45 | 54.80 | 54.03 | 54.46 | 307,255 | -0.10(-0.19%) |
Feb 01, 2016 | 53.06 | 55.15 | 52.75 | 54.57 | 351,933 | +1.07(+2.00%) |
Jan 29, 2016 | 52.56 | 53.50 | 52.18 | 53.50 | 575,216 | +1.50(+2.89%) |
Jan 28, 2016 | 53.14 | 53.34 | 51.90 | 51.99 | 249,228 | -0.80(-1.51%) |
Jan 27, 2016 | 53.59 | 53.73 | 52.58 | 52.79 | 327,885 | -1.18(-2.19%) |
Jan 26, 2016 | 53.85 | 54.37 | 53.42 | 53.97 | 585,220 | +0.24(+0.45%) |
Jan 25, 2016 | 54.04 | 54.77 | 53.68 | 53.73 | 363,651 | -0.36(-0.67%) |
Jan 22, 2016 | 53.27 | 54.28 | 52.92 | 54.09 | 283,064 | +1.23(+2.33%) |
Jan 21, 2016 | 53.64 | 53.88 | 52.75 | 52.86 | 270,912 | -0.42(-0.78%) |
Jan 20, 2016 | 53.68 | 54.06 | 52.12 | 53.28 | 428,466 | -0.60(-1.12%) |
Jan 19, 2016 | 53.46 | 54.16 | 52.99 | 53.88 | 280,668 | +0.81(+1.53%) |
Jan 15, 2016 | 52.78 | 53.07 | 53.07 | 53.07 | 293,512 | -0.59(-1.11%) |
Jan 14, 2016 | 54.09 | 54.35 | 53.44 | 53.67 | 290,675 | -0.31(-0.58%) |
Jan 13, 2016 | 54.56 | 55.16 | 53.73 | 53.98 | 335,432 | -0.58(-1.06%) |
Jan 12, 2016 | 54.94 | 54.94 | 53.92 | 54.56 | 328,770 | -0.04(-0.07%) |
Jan 11, 2016 | 53.99 | 54.93 | 53.95 | 54.60 | 334,405 | +0.73(+1.36%) |
Jan 08, 2016 | 54.48 | 54.63 | 53.73 | 53.87 | 475,226 | -0.21(-0.39%) |
Jan 07, 2016 | 53.94 | 54.46 | 53.88 | 54.08 | 437,779 | -0.63(-1.15%) |
Jan 06, 2016 | 54.57 | 55.34 | 54.36 | 54.70 | 386,803 | -0.38(-0.69%) |
Jan 05, 2016 | 54.02 | 55.29 | 53.89 | 55.08 | 299,268 | +1.25(+2.33%) |
Jan 04, 2016 | 54.76 | 54.81 | 53.48 | 53.83 | 411,495 | -1.23(-2.23%) |
Dec 31, 2015 | 55.61 | 55.06 | 55.06 | 55.06 | 305,337 | -0.63(-1.14%) |
Dec 30, 2015 | 55.97 | 56.33 | 55.59 | 55.69 | 218,030 | -0.49(-0.87%) |
Dec 29, 2015 | 55.54 | 56.19 | 55.54 | 56.18 | 183,407 | +0.89(+1.61%) |
Dec 28, 2015 | 54.71 | 55.32 | 54.48 | 55.29 | 389,451 | +0.51(+0.93%) |
Dec 24, 2015 | 54.96 | 54.78 | 54.78 | 54.78 | 124,142 | -0.25(-0.46%) |
Dec 23, 2015 | 54.52 | 55.30 | 54.52 | 55.03 | 404,152 | +0.59(+1.08%) |
Dec 22, 2015 | 54.62 | 55.04 | 54.17 | 54.44 | 386,753 | -0.04(-0.07%) |
Dec 21, 2015 | 55.12 | 55.28 | 54.15 | 54.48 | 361,146 | -0.14(-0.25%) |
Dec 18, 2015 | 55.19 | 55.38 | 54.44 | 54.62 | 1,757,038 | -0.71(-1.28%) |
Dec 17, 2015 | 55.80 | 56.00 | 55.11 | 55.33 | 410,429 | -0.27(-0.49%) |
Dec 16, 2015 | 54.18 | 55.79 | 54.06 | 55.60 | 623,638 | +1.56(+2.89%) |
Dec 15, 2015 | 53.90 | 54.55 | 53.74 | 54.04 | 410,162 | +0.48(+0.89%) |
Dec 14, 2015 | 53.43 | 53.97 | 53.13 | 53.56 | 512,398 | +0.01(+0.01%) |
Dec 11, 2015 | 52.44 | 53.59 | 52.44 | 53.55 | 412,934 | +0.40(+0.75%) |
Dec 10, 2015 | 53.43 | 53.69 | 52.99 | 53.16 | 494,534 | -0.28(-0.52%) |
Dec 09, 2015 | 53.16 | 53.65 | 52.88 | 53.43 | 266,688 | -0.09(-0.16%) |
Dec 08, 2015 | 53.08 | 53.72 | 53.08 | 53.52 | 296,883 | +0.23(+0.43%) |
Dec 07, 2015 | 53.61 | 53.80 | 53.02 | 53.29 | 198,713 | -0.33(-0.62%) |
Dec 04, 2015 | 52.34 | 53.91 | 52.34 | 53.62 | 274,192 | +1.26(+2.40%) |
Dec 03, 2015 | 53.25 | 53.30 | 52.03 | 52.37 | 409,137 | -0.95(-1.78%) |
Dec 02, 2015 | 54.21 | 54.40 | 53.21 | 53.31 | 401,992 | -1.03(-1.89%) |
Dec 01, 2015 | 53.34 | 54.39 | 53.17 | 54.34 | 237,267 | +1.14(+2.14%) |
Nov 30, 2015 | 53.86 | 53.90 | 52.86 | 53.20 | 438,212 | -0.46(-0.86%) |
Nov 27, 2015 | 53.07 | 53.95 | 52.88 | 53.66 | 132,563 | +0.46(+0.87%) |
Nov 25, 2015 | 53.19 | 53.20 | 53.20 | 53.20 | 187,470 | +0.18(+0.35%) |
Nov 24, 2015 | 53.26 | 53.33 | 52.49 | 53.02 | 249,125 | -0.58(-1.08%) |
Nov 23, 2015 | 53.16 | 53.76 | 53.02 | 53.60 | 424,261 | +0.38(+0.72%) |
Nov 20, 2015 | 52.41 | 53.23 | 52.14 | 53.22 | 488,453 | +1.03(+1.98%) |
Nov 19, 2015 | 51.41 | 52.32 | 51.30 | 52.18 | 408,568 | +0.91(+1.77%) |
Nov 18, 2015 | 51.33 | 51.51 | 50.88 | 51.28 | 613,729 | +0.09(+0.17%) |
Nov 17, 2015 | 50.93 | 51.48 | 50.91 | 51.19 | 307,209 | -0.09(-0.17%) |
Nov 16, 2015 | 49.49 | 51.28 | 49.49 | 51.28 | 592,366 | +1.80(+3.64%) |
Nov 13, 2015 | 49.52 | 49.91 | 49.06 | 49.48 | 577,614 | -0.10(-0.21%) |
Nov 12, 2015 | 49.62 | 49.76 | 49.10 | 49.58 | 366,657 | -0.21(-0.42%) |
Nov 11, 2015 | 50.04 | 50.05 | 49.26 | 49.79 | 472,848 | -0.18(-0.37%) |
Nov 10, 2015 | 49.67 | 50.47 | 49.57 | 49.97 | 482,090 | +0.27(+0.54%) |
Nov 09, 2015 | 50.52 | 50.52 | 49.22 | 49.70 | 811,445 | -1.03(-2.04%) |
Nov 06, 2015 | 52.30 | 52.53 | 50.61 | 50.74 | 755,781 | -1.97(-3.73%) |
Nov 05, 2015 | 52.22 | 52.71 | 51.95 | 52.70 | 704,427 | +0.58(+1.11%) |
Nov 04, 2015 | 51.72 | 52.17 | 51.52 | 52.12 | 973,948 | +0.39(+0.75%) |
Nov 03, 2015 | 51.99 | 52.16 | 51.50 | 51.73 | 4,098,971 | -2.29(-4.24%) |
Nov 02, 2015 | 52.99 | 54.30 | 52.94 | 54.02 | 379,981 | +0.68(+1.28%) |
Oct 30, 2015 | 54.17 | 54.24 | 53.23 | 53.34 | 305,853 | -0.97(-1.79%) |
Oct 29, 2015 | 54.59 | 54.91 | 53.77 | 54.31 | 368,327 | -0.28(-0.51%) |
Oct 28, 2015 | 55.53 | 55.71 | 53.34 | 54.59 | 588,398 | -0.81(-1.47%) |
Oct 27, 2015 | 56.51 | 58.03 | 54.95 | 55.40 | 571,705 | -0.82(-1.46%) |
Oct 26, 2015 | 56.06 | 56.27 | 55.56 | 56.22 | 245,702 | +0.29(+0.53%) |
Oct 23, 2015 | 56.11 | 56.17 | 55.06 | 55.92 | 294,067 | -0.16(-0.28%) |
Oct 22, 2015 | 56.22 | 56.41 | 55.78 | 56.08 | 352,173 | +0.25(+0.46%) |
Oct 21, 2015 | 56.07 | 56.47 | 55.67 | 55.83 | 244,661 | -0.21(-0.38%) |
Oct 20, 2015 | 55.73 | 56.10 | 55.59 | 56.04 | 284,587 | +0.29(+0.53%) |
Oct 19, 2015 | 55.11 | 55.91 | 54.93 | 55.75 | 331,800 | +0.63(+1.14%) |
Oct 16, 2015 | 54.66 | 55.26 | 54.33 | 55.12 | 419,002 | +0.67(+1.23%) |
Oct 15, 2015 | 53.27 | 54.56 | 53.27 | 54.45 | 324,860 | +1.20(+2.26%) |
Oct 14, 2015 | 53.93 | 54.18 | 53.12 | 53.25 | 259,155 | -0.62(-1.15%) |
Oct 13, 2015 | 54.29 | 54.45 | 53.52 | 53.87 | 185,180 | -0.49(-0.91%) |
Oct 12, 2015 | 54.16 | 54.69 | 53.98 | 54.37 | 339,918 | +0.21(+0.38%) |
Oct 09, 2015 | 54.17 | 54.37 | 53.78 | 54.16 | 218,331 | -0.07(-0.13%) |
Oct 08, 2015 | 54.19 | 54.54 | 53.32 | 54.23 | 421,332 | +0.10(+0.19%) |
Oct 07, 2015 | 53.72 | 54.13 | 53.31 | 54.13 | 427,445 | +0.49(+0.92%) |
Oct 06, 2015 | 54.52 | 54.63 | 53.60 | 53.63 | 494,016 | -0.86(-1.58%) |
Oct 05, 2015 | 54.45 | 54.64 | 53.69 | 54.49 | 458,053 | +0.29(+0.54%) |
Oct 02, 2015 | 53.86 | 54.21 | 53.36 | 54.20 | 220,153 | +0.18(+0.32%) |
Oct 01, 2015 | 54.17 | 54.36 | 53.55 | 54.02 | 348,120 | +0.10(+0.18%) |
Sep 30, 2015 | 53.79 | 54.17 | 53.51 | 53.93 | 482,992 | +0.37(+0.70%) |
Sep 29, 2015 | 53.12 | 53.81 | 53.04 | 53.55 | 416,118 | +0.39(+0.73%) |
Sep 28, 2015 | 53.12 | 53.46 | 52.08 | 53.16 | 414,829 | -0.09(-0.16%) |
Sep 25, 2015 | 53.36 | 53.98 | 53.07 | 53.25 | 890,715 | +0.00(+0.00%) |
Sep 24, 2015 | 52.86 | 53.49 | 52.86 | 53.25 | 814,266 | +0.02(+0.04%) |
Sep 23, 2015 | 52.75 | 53.54 | 52.57 | 53.23 | 295,296 | +0.60(+1.14%) |
Sep 22, 2015 | 52.46 | 53.04 | 52.36 | 52.63 | 371,531 | -0.26(-0.49%) |
Sep 21, 2015 | 53.19 | 53.38 | 52.60 | 52.89 | 340,587 | -0.01(-0.01%) |
Sep 18, 2015 | 52.19 | 53.55 | 52.19 | 52.90 | 751,223 | +0.13(+0.24%) |
Sep 17, 2015 | 52.14 | 53.82 | 51.81 | 52.77 | 678,950 | +0.54(+1.03%) |
Sep 16, 2015 | 51.65 | 52.27 | 51.45 | 52.23 | 338,458 | +0.60(+1.16%) |
Sep 15, 2015 | 51.29 | 51.64 | 50.78 | 51.63 | 295,357 | +0.47(+0.92%) |
Sep 14, 2015 | 51.23 | 51.57 | 51.02 | 51.16 | 166,710 | +0.08(+0.15%) |
Sep 11, 2015 | 49.89 | 51.12 | 49.84 | 51.08 | 190,674 | +1.05(+2.10%) |
Sep 10, 2015 | 49.81 | 50.63 | 49.81 | 50.03 | 193,084 | +0.15(+0.30%) |
Sep 09, 2015 | 50.83 | 51.09 | 49.84 | 49.89 | 450,937 | -0.64(-1.26%) |
Sep 08, 2015 | 50.43 | 50.91 | 50.01 | 50.52 | 285,664 | +0.68(+1.36%) |
Sep 04, 2015 | 50.33 | 49.85 | 49.85 | 49.85 | 278,736 | -0.93(-1.83%) |
Sep 03, 2015 | 51.13 | 51.39 | 50.64 | 50.78 | 423,420 | -0.06(-0.12%) |
Sep 02, 2015 | 51.15 | 51.28 | 50.29 | 50.84 | 305,956 | +0.19(+0.37%) |
Sep 01, 2015 | 50.64 | 51.27 | 50.20 | 50.65 | 266,757 | -0.75(-1.46%) |
Aug 31, 2015 | 52.19 | 52.41 | 51.21 | 51.40 | 626,725 | -0.80(-1.54%) |
Aug 28, 2015 | 52.13 | 52.42 | 51.71 | 52.20 | 422,704 | +0.10(+0.20%) |
Aug 27, 2015 | 52.16 | 52.64 | 51.59 | 52.10 | 863,232 | +0.00(+0.00%) |
Aug 26, 2015 | 51.50 | 52.11 | 50.47 | 52.10 | 398,194 | +1.72(+3.41%) |
Aug 25, 2015 | 52.92 | 52.92 | 50.33 | 50.38 | 376,815 | -1.13(-2.19%) |
Aug 24, 2015 | 50.23 | 52.70 | 48.88 | 51.51 | 664,489 | -1.38(-2.61%) |
Aug 21, 2015 | 53.28 | 53.78 | 52.76 | 52.89 | 436,500 | -1.19(-2.20%) |
Aug 20, 2015 | 53.50 | 54.56 | 53.13 | 54.08 | 635,130 | +0.33(+0.62%) |
Aug 19, 2015 | 54.54 | 54.58 | 52.90 | 53.75 | 1,408,193 | -1.07(-1.96%) |
Aug 18, 2015 | 54.63 | 54.93 | 54.42 | 54.82 | 475,239 | -0.02(-0.04%) |
Aug 17, 2015 | 54.43 | 55.11 | 54.16 | 54.84 | 191,754 | +0.40(+0.74%) |
Aug 14, 2015 | 53.49 | 54.45 | 53.16 | 54.44 | 302,091 | +0.84(+1.57%) |
Aug 13, 2015 | 53.30 | 53.99 | 52.81 | 53.60 | 170,712 | -0.02(-0.04%) |
Aug 12, 2015 | 53.38 | 53.63 | 52.90 | 53.62 | 180,766 | +0.21(+0.40%) |
Aug 11, 2015 | 52.88 | 53.60 | 52.53 | 53.41 | 314,468 | +0.27(+0.50%) |
Aug 10, 2015 | 53.60 | 53.64 | 52.79 | 53.14 | 397,305 | -0.25(-0.47%) |
Aug 07, 2015 | 53.09 | 53.66 | 52.67 | 53.39 | 231,618 | +0.01(+0.01%) |
Aug 06, 2015 | 53.47 | 53.54 | 52.42 | 53.38 | 402,221 | -0.01(-0.01%) |
Aug 05, 2015 | 53.86 | 53.94 | 53.07 | 53.39 | 489,096 | -0.43(-0.79%) |
Aug 04, 2015 | 54.95 | 54.98 | 53.70 | 53.82 | 649,809 | -1.29(-2.35%) |
Aug 03, 2015 | 54.89 | 55.39 | 54.74 | 55.11 | 169,680 | +0.32(+0.59%) |
Jul 31, 2015 | 54.65 | 55.62 | 54.59 | 54.79 | 291,485 | +0.50(+0.93%) |
Jul 30, 2015 | 52.81 | 55.09 | 52.81 | 54.28 | 429,861 | +1.25(+2.35%) |
Jul 29, 2015 | 52.34 | 53.29 | 52.14 | 53.04 | 234,798 | +0.42(+0.79%) |
Jul 28, 2015 | 53.05 | 53.31 | 52.50 | 52.62 | 267,594 | -0.43(-0.80%) |
Jul 27, 2015 | 53.27 | 53.56 | 52.94 | 53.05 | 262,410 | -0.39(-0.72%) |
Jul 24, 2015 | 53.02 | 53.80 | 52.96 | 53.43 | 219,055 | +0.38(+0.71%) |
Jul 23, 2015 | 53.46 | 53.58 | 52.82 | 53.05 | 246,215 | -0.34(-0.63%) |
Jul 22, 2015 | 53.03 | 53.72 | 53.00 | 53.39 | 277,133 | +0.33(+0.62%) |
Jul 21, 2015 | 53.15 | 53.68 | 52.82 | 53.06 | 329,085 | -0.09(-0.18%) |
Jul 20, 2015 | 53.34 | 53.50 | 53.08 | 53.16 | 219,134 | -0.11(-0.21%) |
Jul 17, 2015 | 53.27 | 53.57 | 52.99 | 53.27 | 286,732 | +0.01(+0.01%) |
Jul 16, 2015 | 52.56 | 53.33 | 52.56 | 53.26 | 299,563 | +0.87(+1.67%) |
Jul 15, 2015 | 51.90 | 52.51 | 51.70 | 52.38 | 165,489 | +0.23(+0.44%) |
Jul 14, 2015 | 52.07 | 52.56 | 51.65 | 52.16 | 143,109 | +0.15(+0.29%) |
Jul 13, 2015 | 52.17 | 53.01 | 51.64 | 52.01 | 191,106 | -0.09(-0.18%) |
Jul 10, 2015 | 51.75 | 52.45 | 51.11 | 52.10 | 266,703 | +0.67(+1.30%) |
Jul 09, 2015 | 51.75 | 52.11 | 51.12 | 51.43 | 224,592 | -0.11(-0.21%) |
Jul 08, 2015 | 51.34 | 51.71 | 51.22 | 51.54 | 210,630 | -0.21(-0.41%) |
Jul 07, 2015 | 51.39 | 52.10 | 50.80 | 51.75 | 332,083 | +0.61(+1.19%) |
Jul 06, 2015 | 50.26 | 51.25 | 50.19 | 51.15 | 287,429 | +0.92(+1.84%) |
Jul 02, 2015 | 50.25 | 50.22 | 50.22 | 50.22 | 290,281 | +0.42(+0.84%) |
Jul 01, 2015 | 48.86 | 49.87 | 48.56 | 49.81 | 359,676 | +1.07(+2.20%) |
Jun 30, 2015 | 49.10 | 49.70 | 48.49 | 48.73 | 559,232 | -0.07(-0.15%) |
Jun 29, 2015 | 49.56 | 50.33 | 48.73 | 48.81 | 379,732 | -0.94(-1.89%) |
Jun 26, 2015 | 48.87 | 49.92 | 48.36 | 49.74 | 1,345,888 | +1.00(+2.05%) |
Jun 25, 2015 | 49.44 | 49.53 | 48.71 | 48.74 | 285,112 | -0.66(-1.33%) |
Jun 24, 2015 | 49.66 | 50.20 | 49.33 | 49.40 | 284,527 | -0.09(-0.19%) |
Jun 23, 2015 | 49.91 | 49.96 | 49.16 | 49.49 | 255,878 | -0.42(-0.84%) |
Jun 22, 2015 | 50.69 | 50.85 | 49.83 | 49.91 | 272,260 | -0.80(-1.57%) |
Jun 19, 2015 | 50.57 | 50.82 | 49.96 | 50.71 | 444,727 | +0.00(+0.00%) |
Jun 18, 2015 | 49.84 | 50.89 | 49.59 | 50.71 | 375,673 | +0.73(+1.47%) |
Jun 17, 2015 | 49.39 | 50.16 | 49.09 | 49.97 | 372,628 | +0.73(+1.49%) |
Jun 16, 2015 | 48.52 | 49.48 | 48.10 | 49.24 | 230,558 | +0.87(+1.81%) |
Jun 15, 2015 | 48.17 | 48.74 | 47.81 | 48.37 | 223,337 | -0.17(-0.35%) |
Jun 12, 2015 | 48.48 | 48.98 | 48.29 | 48.54 | 118,488 | -0.10(-0.21%) |
Jun 11, 2015 | 48.80 | 49.06 | 48.39 | 48.64 | 197,636 | +0.02(+0.05%) |
Jun 10, 2015 | 48.11 | 49.04 | 47.82 | 48.62 | 217,413 | +0.60(+1.25%) |
Jun 09, 2015 | 48.04 | 48.04 | 47.71 | 48.02 | 210,094 | -0.09(-0.19%) |
Jun 08, 2015 | 48.38 | 48.50 | 47.95 | 48.11 | 129,194 | -0.34(-0.71%) |
Jun 05, 2015 | 48.56 | 48.73 | 48.05 | 48.45 | 303,041 | -0.48(-0.99%) |
Jun 04, 2015 | 48.92 | 49.26 | 48.59 | 48.94 | 287,068 | -0.17(-0.35%) |
Jun 03, 2015 | 49.97 | 50.14 | 48.76 | 49.11 | 439,818 | -0.92(-1.84%) |
Jun 02, 2015 | 50.04 | 50.21 | 49.57 | 50.03 | 460,390 | -0.12(-0.25%) |