Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.51 | 48.06 | 47.50 | 47.99 | 1,086,496 | +0.35(+0.73%) |
Mar 30, 2016 | 48.00 | 48.18 | 47.28 | 47.64 | 925,367 | -0.26(-0.55%) |
Mar 29, 2016 | 46.59 | 48.03 | 46.31 | 47.90 | 866,827 | +1.31(+2.81%) |
Mar 28, 2016 | 46.13 | 46.77 | 45.93 | 46.59 | 511,569 | +0.75(+1.64%) |
Mar 24, 2016 | 45.79 | 45.84 | 45.84 | 45.84 | 1,074,893 | -0.36(-0.77%) |
Mar 23, 2016 | 47.08 | 47.04 | 46.00 | 46.20 | 932,487 | -0.89(-1.88%) |
Mar 22, 2016 | 47.78 | 47.88 | 46.70 | 47.08 | 1,126,270 | -0.96(-2.00%) |
Mar 21, 2016 | 47.88 | 48.25 | 47.12 | 48.04 | 539,341 | +0.17(+0.35%) |
Mar 18, 2016 | 47.03 | 48.11 | 46.90 | 47.88 | 2,093,534 | +0.82(+1.74%) |
Mar 17, 2016 | 45.81 | 47.26 | 45.57 | 47.06 | 823,948 | +1.32(+2.88%) |
Mar 16, 2016 | 45.37 | 45.85 | 44.35 | 45.74 | 901,657 | +0.30(+0.66%) |
Mar 15, 2016 | 45.61 | 45.67 | 44.90 | 45.44 | 593,462 | -0.52(-1.14%) |
Mar 14, 2016 | 45.60 | 46.69 | 45.58 | 45.97 | 1,292,317 | +0.64(+1.41%) |
Mar 11, 2016 | 44.75 | 45.96 | 44.60 | 45.33 | 902,021 | +1.07(+2.42%) |
Mar 10, 2016 | 44.10 | 44.44 | 43.43 | 44.26 | 884,391 | +0.43(+0.97%) |
Mar 09, 2016 | 44.28 | 44.48 | 43.70 | 43.83 | 932,878 | -0.31(-0.70%) |
Mar 08, 2016 | 45.62 | 45.81 | 43.52 | 44.14 | 994,520 | -1.85(-4.02%) |
Mar 07, 2016 | 45.03 | 46.39 | 44.99 | 45.99 | 1,195,527 | +0.92(+2.05%) |
Mar 04, 2016 | 44.32 | 45.78 | 44.29 | 45.07 | 1,081,827 | +0.96(+2.19%) |
Mar 03, 2016 | 42.24 | 44.14 | 42.17 | 44.10 | 1,175,317 | +1.83(+4.33%) |
Mar 02, 2016 | 41.49 | 42.44 | 41.22 | 42.27 | 689,759 | +0.85(+2.05%) |
Mar 01, 2016 | 40.84 | 41.60 | 40.77 | 41.42 | 651,155 | +0.58(+1.42%) |
Feb 29, 2016 | 40.69 | 41.49 | 40.66 | 40.84 | 595,785 | +0.18(+0.44%) |
Feb 26, 2016 | 39.70 | 41.15 | 39.26 | 40.66 | 808,615 | +0.96(+2.41%) |
Feb 25, 2016 | 39.93 | 39.97 | 38.65 | 39.71 | 1,449,151 | -0.74(-1.82%) |
Feb 24, 2016 | 41.76 | 41.96 | 39.26 | 40.44 | 3,103,806 | -1.82(-4.31%) |
Feb 23, 2016 | 42.10 | 43.06 | 42.10 | 42.26 | 691,212 | +0.06(+0.14%) |
Feb 22, 2016 | 40.79 | 42.50 | 40.60 | 42.21 | 1,241,150 | +1.66(+4.09%) |
Feb 19, 2016 | 40.55 | 40.83 | 40.23 | 40.55 | 849,357 | -0.29(-0.70%) |
Feb 18, 2016 | 40.54 | 40.90 | 40.10 | 40.83 | 1,230,770 | +0.43(+1.05%) |
Feb 17, 2016 | 40.08 | 40.68 | 39.99 | 40.41 | 1,379,915 | +0.74(+1.85%) |
Feb 16, 2016 | 39.69 | 39.95 | 39.46 | 39.67 | 1,123,327 | +0.38(+0.96%) |
Feb 12, 2016 | 38.81 | 39.30 | 39.30 | 39.30 | 799,272 | +0.63(+1.63%) |
Feb 11, 2016 | 37.73 | 38.93 | 37.65 | 38.67 | 802,396 | +0.22(+0.57%) |
Feb 10, 2016 | 38.37 | 39.33 | 38.37 | 38.45 | 691,269 | +0.19(+0.49%) |
Feb 09, 2016 | 39.71 | 40.04 | 38.23 | 38.26 | 1,627,725 | -2.04(-5.05%) |
Feb 08, 2016 | 39.98 | 40.38 | 39.41 | 40.29 | 938,155 | -0.08(-0.20%) |
Feb 05, 2016 | 40.11 | 40.54 | 39.76 | 40.38 | 904,368 | +0.22(+0.55%) |
Feb 04, 2016 | 38.01 | 40.21 | 38.01 | 40.16 | 1,741,406 | +2.33(+6.16%) |
Feb 03, 2016 | 36.84 | 37.88 | 36.62 | 37.83 | 895,161 | +1.45(+3.98%) |
Feb 02, 2016 | 37.53 | 37.53 | 36.30 | 36.38 | 945,764 | -1.48(-3.91%) |
Feb 01, 2016 | 37.63 | 38.42 | 37.41 | 37.86 | 1,298,757 | -0.10(-0.26%) |
Jan 29, 2016 | 36.48 | 38.07 | 36.42 | 37.96 | 1,557,874 | +1.72(+4.74%) |
Jan 28, 2016 | 35.45 | 37.55 | 35.45 | 36.24 | 2,534,588 | +0.29(+0.82%) |
Jan 27, 2016 | 37.27 | 37.81 | 34.83 | 35.95 | 7,881,188 | -6.14(-14.59%) |
Jan 26, 2016 | 41.14 | 42.11 | 41.07 | 42.08 | 1,473,057 | +1.11(+2.71%) |
Jan 25, 2016 | 40.46 | 41.25 | 40.43 | 40.97 | 641,265 | +0.19(+0.46%) |
Jan 22, 2016 | 40.87 | 41.22 | 40.51 | 40.78 | 687,658 | +0.73(+1.82%) |
Jan 21, 2016 | 40.47 | 40.51 | 39.44 | 40.06 | 960,626 | -0.25(-0.61%) |
Jan 20, 2016 | 39.49 | 40.55 | 38.44 | 40.30 | 996,559 | +0.24(+0.59%) |
Jan 19, 2016 | 41.37 | 41.48 | 39.86 | 40.07 | 667,320 | -0.94(-2.29%) |
Jan 15, 2016 | 39.98 | 41.01 | 41.01 | 41.01 | 848,691 | -0.11(-0.28%) |
Jan 14, 2016 | 40.75 | 41.50 | 40.47 | 41.12 | 548,523 | +0.42(+1.02%) |
Jan 13, 2016 | 41.59 | 41.65 | 40.55 | 40.70 | 559,277 | -0.63(-1.52%) |
Jan 12, 2016 | 41.27 | 41.50 | 40.77 | 41.33 | 412,651 | +0.47(+1.16%) |
Jan 11, 2016 | 41.49 | 41.66 | 40.66 | 40.86 | 524,319 | -0.48(-1.17%) |
Jan 08, 2016 | 41.93 | 42.26 | 41.26 | 41.34 | 583,493 | -0.29(-0.69%) |
Jan 07, 2016 | 42.66 | 42.93 | 41.61 | 41.63 | 711,352 | -1.97(-4.52%) |
Jan 06, 2016 | 44.90 | 44.90 | 43.29 | 43.60 | 1,139,298 | -2.13(-4.65%) |
Jan 05, 2016 | 44.93 | 45.74 | 44.95 | 45.72 | 874,199 | +0.79(+1.76%) |
Jan 04, 2016 | 44.65 | 45.01 | 44.14 | 44.93 | 476,340 | -0.56(-1.24%) |
Dec 31, 2015 | 45.47 | 45.49 | 45.49 | 45.49 | 468,505 | -0.11(-0.23%) |
Dec 30, 2015 | 45.66 | 45.97 | 45.58 | 45.60 | 391,062 | -0.38(-0.82%) |
Dec 29, 2015 | 46.14 | 46.56 | 45.87 | 45.98 | 526,932 | +0.05(+0.11%) |
Dec 28, 2015 | 45.53 | 46.04 | 45.29 | 45.93 | 411,624 | +0.24(+0.52%) |
Dec 24, 2015 | 45.85 | 45.69 | 45.69 | 45.69 | 279,635 | -0.19(-0.41%) |
Dec 23, 2015 | 45.29 | 46.08 | 44.99 | 45.88 | 503,975 | +0.83(+1.83%) |
Dec 22, 2015 | 44.39 | 45.17 | 44.26 | 45.05 | 482,158 | +0.75(+1.70%) |
Dec 21, 2015 | 44.51 | 44.76 | 44.00 | 44.30 | 661,094 | -0.06(-0.13%) |
Dec 18, 2015 | 45.25 | 45.29 | 44.14 | 44.36 | 915,653 | -1.09(-2.39%) |
Dec 17, 2015 | 46.65 | 46.70 | 45.36 | 45.44 | 1,048,407 | -1.12(-2.41%) |
Dec 16, 2015 | 44.97 | 46.68 | 44.90 | 46.56 | 799,078 | +1.68(+3.75%) |
Dec 15, 2015 | 44.40 | 45.15 | 44.38 | 44.88 | 795,720 | +0.78(+1.76%) |
Dec 14, 2015 | 44.40 | 44.82 | 43.94 | 44.11 | 481,187 | -0.40(-0.91%) |
Dec 11, 2015 | 44.41 | 44.82 | 44.27 | 44.51 | 481,576 | -0.47(-1.04%) |
Dec 10, 2015 | 44.99 | 45.67 | 44.70 | 44.98 | 382,261 | +0.06(+0.14%) |
Dec 09, 2015 | 46.02 | 46.75 | 44.78 | 44.91 | 556,818 | -1.42(-3.07%) |
Dec 08, 2015 | 45.61 | 46.82 | 45.38 | 46.33 | 902,369 | +0.31(+0.68%) |
Dec 07, 2015 | 45.28 | 46.51 | 44.97 | 46.02 | 922,733 | +0.69(+1.51%) |
Dec 04, 2015 | 44.76 | 45.74 | 44.76 | 45.33 | 635,339 | +0.56(+1.24%) |
Dec 03, 2015 | 44.95 | 45.24 | 44.25 | 44.78 | 627,164 | -0.06(-0.14%) |
Dec 02, 2015 | 45.60 | 45.87 | 44.75 | 44.84 | 618,633 | -0.92(-2.01%) |
Dec 01, 2015 | 45.97 | 46.42 | 45.42 | 45.76 | 565,420 | -0.08(-0.18%) |
Nov 30, 2015 | 46.44 | 46.44 | 45.56 | 45.84 | 564,390 | -0.67(-1.44%) |
Nov 27, 2015 | 46.43 | 46.72 | 45.89 | 46.51 | 247,669 | +0.04(+0.09%) |
Nov 25, 2015 | 46.07 | 46.47 | 46.47 | 46.47 | 330,777 | +0.54(+1.18%) |
Nov 24, 2015 | 46.04 | 46.11 | 45.28 | 45.93 | 442,732 | -0.42(-0.91%) |
Nov 23, 2015 | 45.35 | 46.50 | 45.34 | 46.35 | 622,346 | +1.05(+2.32%) |
Nov 20, 2015 | 44.86 | 45.45 | 44.50 | 45.30 | 1,400,231 | +0.69(+1.54%) |
Nov 19, 2015 | 44.57 | 44.90 | 44.20 | 44.61 | 645,986 | +0.09(+0.20%) |
Nov 18, 2015 | 43.89 | 44.58 | 43.89 | 44.53 | 811,250 | +0.65(+1.47%) |
Nov 17, 2015 | 45.60 | 45.60 | 43.64 | 43.88 | 908,848 | -1.45(-3.21%) |
Nov 16, 2015 | 44.78 | 45.46 | 44.75 | 45.33 | 573,283 | +0.48(+1.06%) |
Nov 13, 2015 | 45.74 | 46.04 | 44.78 | 44.86 | 594,126 | -1.21(-2.63%) |
Nov 12, 2015 | 46.79 | 46.97 | 46.04 | 46.07 | 394,473 | -0.86(-1.82%) |
Nov 11, 2015 | 46.69 | 47.09 | 46.47 | 46.92 | 373,881 | +0.44(+0.96%) |
Nov 10, 2015 | 45.79 | 46.72 | 45.66 | 46.48 | 581,360 | +0.45(+0.98%) |
Nov 09, 2015 | 46.90 | 47.11 | 45.68 | 46.03 | 823,373 | -0.83(-1.77%) |
Nov 06, 2015 | 47.92 | 48.38 | 46.72 | 46.86 | 665,614 | -1.28(-2.65%) |
Nov 05, 2015 | 47.92 | 48.21 | 47.33 | 48.13 | 533,683 | +0.40(+0.85%) |
Nov 04, 2015 | 48.22 | 48.38 | 47.49 | 47.73 | 514,685 | -0.54(-1.12%) |
Nov 03, 2015 | 48.28 | 48.82 | 47.93 | 48.27 | 624,863 | -0.12(-0.25%) |
Nov 02, 2015 | 47.56 | 48.44 | 47.20 | 48.39 | 669,836 | +0.86(+1.80%) |
Oct 30, 2015 | 47.55 | 48.05 | 47.15 | 47.54 | 867,103 | +0.32(+0.68%) |
Oct 29, 2015 | 47.06 | 47.52 | 46.82 | 47.21 | 633,114 | +0.11(+0.24%) |
Oct 28, 2015 | 47.03 | 48.15 | 46.62 | 47.10 | 834,998 | -0.06(-0.12%) |
Oct 27, 2015 | 47.81 | 48.05 | 46.83 | 47.16 | 792,470 | -0.90(-1.87%) |
Oct 26, 2015 | 48.45 | 48.63 | 48.00 | 48.05 | 393,771 | -0.40(-0.82%) |
Oct 23, 2015 | 49.92 | 50.06 | 48.13 | 48.45 | 1,124,316 | -1.03(-2.07%) |
Oct 22, 2015 | 48.85 | 49.60 | 48.64 | 49.48 | 1,160,361 | +1.18(+2.44%) |
Oct 21, 2015 | 47.00 | 50.08 | 46.51 | 48.30 | 2,985,972 | +3.72(+8.35%) |
Oct 20, 2015 | 44.55 | 46.13 | 44.47 | 44.57 | 1,324,814 | +0.15(+0.33%) |
Oct 19, 2015 | 44.81 | 44.90 | 44.23 | 44.43 | 642,077 | -0.48(-1.08%) |
Oct 16, 2015 | 44.26 | 44.96 | 44.08 | 44.91 | 656,057 | +0.69(+1.55%) |
Oct 15, 2015 | 44.02 | 44.27 | 43.40 | 44.23 | 591,592 | +0.31(+0.72%) |
Oct 14, 2015 | 43.61 | 44.24 | 43.58 | 43.91 | 649,046 | +0.35(+0.80%) |
Oct 13, 2015 | 44.45 | 44.61 | 43.48 | 43.56 | 598,092 | -1.29(-2.88%) |
Oct 12, 2015 | 44.55 | 44.95 | 44.35 | 44.86 | 740,395 | +0.40(+0.89%) |
Oct 09, 2015 | 43.48 | 44.75 | 43.32 | 44.46 | 978,521 | +1.01(+2.32%) |
Oct 08, 2015 | 42.64 | 43.56 | 42.03 | 43.45 | 983,850 | -0.69(-1.57%) |
Oct 07, 2015 | 42.88 | 44.53 | 42.88 | 44.15 | 1,181,690 | +1.44(+3.37%) |
Oct 06, 2015 | 42.95 | 43.18 | 42.46 | 42.71 | 622,863 | -0.32(-0.75%) |
Oct 05, 2015 | 41.21 | 43.19 | 40.79 | 43.03 | 1,006,519 | +2.20(+5.40%) |
Oct 02, 2015 | 39.58 | 40.83 | 39.44 | 40.83 | 582,568 | +0.90(+2.24%) |
Oct 01, 2015 | 40.05 | 40.71 | 39.60 | 39.93 | 822,096 | -0.03(-0.08%) |
Sep 30, 2015 | 39.59 | 40.23 | 39.52 | 39.96 | 767,008 | +0.44(+1.10%) |
Sep 29, 2015 | 39.85 | 39.89 | 39.35 | 39.53 | 1,067,142 | -0.12(-0.31%) |
Sep 28, 2015 | 40.18 | 40.49 | 39.61 | 39.65 | 766,495 | -0.78(-1.92%) |
Sep 25, 2015 | 40.00 | 40.75 | 39.95 | 40.42 | 517,350 | +0.52(+1.30%) |
Sep 24, 2015 | 39.46 | 40.04 | 39.11 | 39.91 | 509,034 | +0.16(+0.41%) |
Sep 23, 2015 | 40.49 | 40.72 | 39.57 | 39.74 | 578,553 | -0.94(-2.30%) |
Sep 22, 2015 | 41.13 | 41.29 | 40.00 | 40.68 | 555,562 | -0.94(-2.27%) |
Sep 21, 2015 | 41.32 | 41.81 | 41.19 | 41.63 | 1,190,562 | +0.48(+1.16%) |
Sep 18, 2015 | 41.88 | 42.12 | 41.04 | 41.15 | 993,724 | -1.27(-2.99%) |
Sep 17, 2015 | 42.51 | 42.92 | 42.27 | 42.42 | 763,475 | +0.01(+0.02%) |
Sep 16, 2015 | 41.53 | 42.71 | 41.49 | 42.41 | 689,016 | +0.70(+1.68%) |
Sep 15, 2015 | 41.00 | 41.84 | 40.94 | 41.71 | 664,742 | +0.70(+1.71%) |
Sep 14, 2015 | 41.14 | 41.35 | 40.57 | 41.01 | 489,161 | -0.22(-0.52%) |
Sep 11, 2015 | 40.82 | 41.22 | 40.42 | 41.22 | 598,098 | +0.40(+0.98%) |
Sep 10, 2015 | 41.45 | 41.47 | 40.58 | 40.82 | 750,742 | -0.24(-0.58%) |
Sep 09, 2015 | 42.23 | 42.35 | 40.91 | 41.06 | 835,293 | -0.91(-2.16%) |
Sep 08, 2015 | 42.00 | 42.14 | 41.67 | 41.97 | 728,472 | +0.70(+1.70%) |
Sep 04, 2015 | 41.00 | 41.27 | 41.27 | 41.27 | 769,888 | -0.14(-0.35%) |
Sep 03, 2015 | 41.13 | 41.62 | 41.01 | 41.41 | 1,091,075 | -0.03(-0.08%) |
Sep 02, 2015 | 40.74 | 42.03 | 40.33 | 41.44 | 1,684,957 | +2.35(+6.01%) |
Sep 01, 2015 | 39.95 | 40.41 | 38.99 | 39.09 | 627,026 | -1.74(-4.26%) |
Aug 31, 2015 | 40.83 | 40.98 | 40.41 | 40.83 | 1,016,437 | -0.03(-0.08%) |
Aug 28, 2015 | 40.54 | 41.11 | 40.42 | 40.86 | 833,702 | +0.49(+1.20%) |
Aug 27, 2015 | 40.14 | 41.02 | 39.61 | 40.38 | 1,752,184 | +1.53(+3.94%) |
Aug 26, 2015 | 39.26 | 39.40 | 38.14 | 38.85 | 818,705 | +0.26(+0.66%) |
Aug 25, 2015 | 40.29 | 40.46 | 38.57 | 38.59 | 1,145,513 | -0.52(-1.32%) |
Aug 24, 2015 | 39.75 | 40.65 | 38.83 | 39.11 | 2,287,978 | -2.76(-6.59%) |
Aug 21, 2015 | 41.97 | 42.24 | 41.22 | 41.87 | 1,305,241 | -0.47(-1.11%) |
Aug 20, 2015 | 42.78 | 42.78 | 42.21 | 42.34 | 1,177,822 | -0.71(-1.65%) |
Aug 19, 2015 | 43.80 | 44.04 | 43.04 | 43.05 | 1,331,497 | -1.10(-2.49%) |
Aug 18, 2015 | 44.27 | 44.54 | 43.99 | 44.15 | 332,107 | -0.13(-0.29%) |
Aug 17, 2015 | 43.91 | 44.58 | 43.83 | 44.27 | 648,175 | +0.37(+0.85%) |
Aug 14, 2015 | 43.80 | 44.08 | 43.60 | 43.90 | 690,569 | +0.30(+0.69%) |
Aug 13, 2015 | 43.53 | 44.03 | 42.96 | 43.60 | 811,913 | -0.02(-0.04%) |
Aug 12, 2015 | 44.21 | 44.21 | 42.76 | 43.61 | 1,434,602 | -0.73(-1.64%) |
Aug 11, 2015 | 45.71 | 45.73 | 44.32 | 44.34 | 1,088,295 | -1.67(-3.64%) |
Aug 10, 2015 | 45.66 | 46.30 | 45.29 | 46.01 | 1,078,720 | +0.46(+1.01%) |
Aug 07, 2015 | 46.70 | 47.02 | 45.40 | 45.55 | 785,197 | -1.21(-2.59%) |
Aug 06, 2015 | 47.01 | 47.09 | 46.65 | 46.76 | 446,377 | -0.26(-0.54%) |
Aug 05, 2015 | 46.58 | 47.11 | 46.47 | 47.02 | 518,182 | +0.66(+1.43%) |
Aug 04, 2015 | 45.95 | 46.67 | 45.90 | 46.35 | 476,887 | +0.50(+1.10%) |
Aug 03, 2015 | 46.66 | 46.68 | 45.66 | 45.85 | 639,561 | -0.75(-1.61%) |
Jul 31, 2015 | 46.62 | 46.76 | 46.27 | 46.60 | 648,842 | +0.17(+0.36%) |
Jul 30, 2015 | 46.39 | 46.70 | 46.05 | 46.43 | 730,829 | +0.06(+0.12%) |
Jul 29, 2015 | 46.39 | 46.85 | 46.22 | 46.38 | 614,357 | -0.01(-0.02%) |
Jul 28, 2015 | 46.20 | 46.65 | 45.69 | 46.39 | 635,699 | +0.45(+0.99%) |
Jul 27, 2015 | 47.22 | 47.22 | 45.76 | 45.93 | 923,379 | -1.52(-3.21%) |
Jul 24, 2015 | 47.92 | 47.97 | 47.35 | 47.45 | 698,578 | -0.34(-0.72%) |
Jul 23, 2015 | 46.90 | 49.21 | 46.74 | 47.80 | 1,919,862 | +0.77(+1.63%) |
Jul 22, 2015 | 48.28 | 48.98 | 45.16 | 47.03 | 3,219,828 | -4.28(-8.34%) |
Jul 21, 2015 | 51.45 | 51.88 | 50.93 | 51.31 | 749,514 | -0.16(-0.31%) |
Jul 20, 2015 | 51.45 | 51.61 | 50.87 | 51.47 | 515,184 | +0.04(+0.08%) |
Jul 17, 2015 | 52.24 | 52.35 | 51.33 | 51.43 | 353,906 | -0.79(-1.51%) |
Jul 16, 2015 | 52.50 | 52.66 | 52.08 | 52.22 | 289,787 | -0.07(-0.14%) |
Jul 15, 2015 | 52.60 | 52.60 | 52.12 | 52.29 | 267,774 | -0.45(-0.85%) |
Jul 14, 2015 | 52.79 | 53.14 | 52.61 | 52.74 | 270,143 | -0.21(-0.39%) |
Jul 13, 2015 | 52.08 | 53.00 | 52.08 | 52.94 | 301,804 | +1.17(+2.26%) |
Jul 10, 2015 | 51.73 | 52.00 | 51.26 | 51.77 | 289,468 | +0.53(+1.03%) |
Jul 09, 2015 | 51.57 | 51.67 | 51.04 | 51.25 | 549,609 | +0.02(+0.03%) |
Jul 08, 2015 | 51.18 | 51.65 | 50.46 | 51.23 | 566,842 | -0.46(-0.89%) |
Jul 07, 2015 | 51.70 | 51.95 | 50.69 | 51.69 | 494,455 | -0.07(-0.14%) |
Jul 06, 2015 | 51.65 | 52.29 | 51.46 | 51.77 | 621,272 | -0.21(-0.40%) |
Jul 02, 2015 | 52.60 | 51.97 | 51.97 | 51.97 | 317,189 | -0.59(-1.12%) |
Jul 01, 2015 | 51.47 | 52.56 | 51.31 | 52.56 | 569,467 | +1.12(+2.18%) |
Jun 30, 2015 | 51.84 | 51.84 | 51.28 | 51.44 | 726,243 | -0.05(-0.09%) |
Jun 29, 2015 | 53.22 | 53.68 | 51.45 | 51.49 | 751,658 | -2.20(-4.10%) |
Jun 26, 2015 | 53.40 | 53.76 | 53.21 | 53.69 | 826,515 | +0.45(+0.84%) |
Jun 25, 2015 | 53.53 | 53.61 | 52.95 | 53.24 | 357,536 | -0.29(-0.55%) |
Jun 24, 2015 | 53.66 | 53.92 | 53.52 | 53.53 | 630,591 | -0.25(-0.46%) |
Jun 23, 2015 | 53.57 | 53.99 | 53.49 | 53.78 | 347,439 | +0.28(+0.52%) |
Jun 22, 2015 | 53.60 | 53.87 | 53.37 | 53.50 | 586,307 | +0.14(+0.25%) |
Jun 19, 2015 | 53.23 | 53.87 | 53.14 | 53.37 | 611,417 | +0.29(+0.54%) |
Jun 18, 2015 | 52.67 | 53.43 | 52.04 | 53.08 | 373,428 | +0.47(+0.89%) |
Jun 17, 2015 | 51.88 | 52.71 | 51.88 | 52.61 | 338,514 | +0.73(+1.40%) |
Jun 16, 2015 | 51.49 | 52.29 | 51.29 | 51.88 | 447,954 | +0.18(+0.35%) |
Jun 15, 2015 | 52.28 | 52.45 | 51.61 | 51.70 | 448,441 | -0.88(-1.68%) |
Jun 12, 2015 | 52.55 | 52.81 | 52.30 | 52.58 | 260,944 | -0.06(-0.12%) |
Jun 11, 2015 | 52.38 | 52.84 | 52.33 | 52.65 | 378,319 | +0.27(+0.51%) |
Jun 10, 2015 | 52.22 | 52.71 | 52.22 | 52.38 | 300,568 | +0.32(+0.61%) |
Jun 09, 2015 | 52.60 | 53.00 | 52.06 | 52.06 | 428,793 | -0.64(-1.21%) |
Jun 08, 2015 | 52.21 | 52.88 | 52.07 | 52.70 | 751,299 | +0.54(+1.04%) |
Jun 05, 2015 | 52.15 | 52.20 | 51.66 | 52.16 | 278,756 | +0.02(+0.03%) |
Jun 04, 2015 | 52.20 | 52.55 | 52.07 | 52.14 | 260,574 | -0.21(-0.41%) |
Jun 03, 2015 | 52.07 | 52.47 | 51.71 | 52.36 | 346,003 | +0.39(+0.76%) |
Jun 02, 2015 | 51.45 | 52.01 | 51.45 | 51.96 | 372,634 | +0.42(+0.81%) |
Jun 01, 2015 | 51.85 | 51.94 | 51.28 | 51.54 | 916,894 | -0.31(-0.59%) |
May 29, 2015 | 52.49 | 52.61 | 51.69 | 51.85 | 493,941 | -0.69(-1.32%) |
May 28, 2015 | 52.43 | 52.74 | 52.14 | 52.55 | 269,753 | +0.12(+0.23%) |
May 27, 2015 | 52.10 | 52.62 | 51.92 | 52.43 | 368,986 | +0.30(+0.57%) |
May 26, 2015 | 53.03 | 53.07 | 52.02 | 52.13 | 312,462 | -0.94(-1.77%) |
May 22, 2015 | 52.83 | 53.07 | 53.07 | 53.07 | 256,487 | +0.15(+0.28%) |
May 21, 2015 | 52.84 | 53.28 | 52.62 | 52.92 | 340,973 | -0.09(-0.18%) |
May 20, 2015 | 52.67 | 53.20 | 52.45 | 53.01 | 305,381 | +0.47(+0.89%) |
May 19, 2015 | 53.07 | 53.23 | 52.25 | 52.55 | 530,604 | -0.73(-1.38%) |
May 18, 2015 | 52.94 | 53.42 | 52.58 | 53.28 | 356,803 | +0.39(+0.73%) |
May 15, 2015 | 52.90 | 53.10 | 52.39 | 52.89 | 621,829 | -0.13(-0.24%) |
May 14, 2015 | 52.66 | 53.14 | 52.27 | 53.02 | 474,917 | +0.52(+0.99%) |
May 13, 2015 | 52.27 | 52.67 | 52.17 | 52.50 | 428,365 | +0.32(+0.60%) |
May 12, 2015 | 52.41 | 52.41 | 51.90 | 52.18 | 413,296 | -0.39(-0.75%) |
May 11, 2015 | 52.51 | 52.94 | 52.23 | 52.58 | 453,446 | +0.09(+0.17%) |
May 08, 2015 | 52.31 | 52.65 | 52.12 | 52.49 | 447,312 | +0.48(+0.93%) |
May 07, 2015 | 51.87 | 52.53 | 51.84 | 52.01 | 490,059 | +0.08(+0.15%) |
May 06, 2015 | 51.91 | 51.95 | 51.33 | 51.93 | 464,566 | +0.07(+0.14%) |
May 05, 2015 | 52.21 | 52.42 | 51.69 | 51.86 | 567,784 | -0.40(-0.77%) |
May 04, 2015 | 52.69 | 52.97 | 52.16 | 52.26 | 365,492 | -0.45(-0.85%) |
May 01, 2015 | 52.73 | 53.22 | 52.28 | 52.71 | 654,233 | -0.02(-0.04%) |
Apr 30, 2015 | 53.31 | 53.58 | 52.39 | 52.73 | 811,731 | -0.57(-1.07%) |
Apr 29, 2015 | 52.74 | 53.63 | 52.64 | 53.30 | 758,996 | +0.46(+0.87%) |
Apr 28, 2015 | 52.30 | 53.13 | 52.22 | 52.84 | 672,193 | +0.21(+0.40%) |
Apr 27, 2015 | 52.39 | 52.70 | 52.14 | 52.63 | 520,494 | +0.24(+0.47%) |
Apr 24, 2015 | 52.06 | 52.60 | 51.66 | 52.39 | 838,076 | +0.28(+0.54%) |
Apr 23, 2015 | 52.60 | 52.69 | 51.66 | 52.10 | 1,094,140 | -0.94(-1.77%) |
Apr 22, 2015 | 54.09 | 54.20 | 51.58 | 53.04 | 2,856,450 | -2.05(-3.72%) |
Apr 21, 2015 | 54.25 | 55.10 | 53.83 | 55.09 | 1,267,655 | +1.28(+2.37%) |
Apr 20, 2015 | 53.54 | 53.89 | 53.37 | 53.82 | 602,045 | +0.69(+1.29%) |
Apr 17, 2015 | 53.85 | 53.93 | 52.82 | 53.13 | 699,588 | -1.12(-2.06%) |
Apr 16, 2015 | 54.46 | 54.51 | 53.87 | 54.25 | 515,393 | -0.32(-0.58%) |
Apr 15, 2015 | 54.07 | 54.73 | 54.03 | 54.56 | 847,234 | +0.54(+1.01%) |
Apr 14, 2015 | 53.36 | 54.13 | 53.24 | 54.02 | 707,605 | +0.58(+1.09%) |
Apr 13, 2015 | 54.26 | 54.37 | 53.34 | 53.44 | 920,334 | -0.80(-1.48%) |
Apr 10, 2015 | 54.78 | 54.85 | 54.08 | 54.24 | 383,843 | -0.62(-1.14%) |
Apr 09, 2015 | 54.71 | 54.99 | 54.42 | 54.86 | 380,153 | -0.07(-0.13%) |
Apr 08, 2015 | 54.91 | 54.97 | 54.35 | 54.94 | 710,612 | -0.04(-0.07%) |
Apr 07, 2015 | 55.08 | 55.48 | 54.59 | 54.97 | 487,489 | -0.09(-0.17%) |
Apr 06, 2015 | 54.30 | 55.11 | 54.25 | 55.07 | 808,147 | +0.39(+0.72%) |
Apr 02, 2015 | 54.04 | 54.67 | 54.67 | 54.67 | 587,526 | +0.33(+0.61%) |