Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.50 | 59.55 | 58.35 | 58.72 | 105,132 | -0.59(-1.00%) |
Apr 28, 2016 | 60.21 | 60.24 | 59.22 | 59.31 | 78,106 | -0.90(-1.49%) |
Apr 27, 2016 | 61.25 | 61.91 | 59.94 | 60.21 | 111,023 | -1.31(-2.13%) |
Apr 26, 2016 | 61.02 | 61.96 | 60.96 | 61.52 | 95,996 | +0.92(+1.52%) |
Apr 25, 2016 | 60.74 | 61.22 | 60.17 | 60.60 | 92,629 | -0.33(-0.53%) |
Apr 22, 2016 | 60.66 | 61.46 | 60.46 | 60.93 | 156,163 | +0.27(+0.44%) |
Apr 21, 2016 | 61.37 | 61.51 | 60.50 | 60.66 | 124,187 | -0.52(-0.84%) |
Apr 20, 2016 | 60.38 | 61.28 | 59.36 | 61.18 | 132,646 | +0.71(+1.17%) |
Apr 19, 2016 | 60.80 | 61.15 | 60.04 | 60.47 | 74,303 | -0.13(-0.22%) |
Apr 18, 2016 | 59.53 | 61.04 | 59.26 | 60.60 | 103,540 | +1.01(+1.70%) |
Apr 15, 2016 | 59.41 | 60.70 | 58.64 | 59.59 | 107,644 | -0.17(-0.29%) |
Apr 14, 2016 | 60.27 | 60.27 | 59.04 | 59.76 | 92,759 | -0.34(-0.57%) |
Apr 13, 2016 | 59.23 | 60.28 | 58.11 | 60.10 | 107,651 | +1.07(+1.82%) |
Apr 12, 2016 | 58.41 | 59.59 | 57.38 | 59.03 | 71,854 | +0.59(+1.02%) |
Apr 11, 2016 | 58.37 | 58.96 | 57.35 | 58.44 | 95,004 | +0.32(+0.54%) |
Apr 08, 2016 | 58.32 | 58.70 | 57.49 | 58.12 | 70,450 | +0.46(+0.80%) |
Apr 07, 2016 | 59.19 | 60.12 | 57.37 | 57.66 | 105,656 | -2.07(-3.46%) |
Apr 06, 2016 | 59.00 | 59.80 | 58.44 | 59.73 | 103,159 | +0.91(+1.55%) |
Apr 05, 2016 | 59.04 | 59.87 | 58.41 | 58.82 | 77,954 | -0.51(-0.85%) |
Apr 04, 2016 | 58.94 | 60.18 | 58.19 | 59.33 | 89,919 | +0.26(+0.44%) |
Apr 01, 2016 | 59.02 | 59.60 | 58.26 | 59.07 | 157,045 | -0.28(-0.47%) |
Mar 31, 2016 | 58.66 | 60.71 | 58.66 | 59.35 | 138,188 | +0.48(+0.81%) |
Mar 30, 2016 | 58.56 | 59.31 | 56.03 | 58.87 | 151,678 | +0.40(+0.69%) |
Mar 29, 2016 | 57.70 | 58.67 | 57.18 | 58.47 | 143,698 | +0.76(+1.31%) |
Mar 28, 2016 | 57.74 | 58.35 | 57.20 | 57.71 | 65,682 | -0.03(-0.05%) |
Mar 24, 2016 | 56.87 | 57.74 | 57.74 | 57.74 | 85,378 | +0.89(+1.57%) |
Mar 23, 2016 | 56.98 | 57.47 | 56.50 | 56.85 | 117,966 | -0.29(-0.50%) |
Mar 22, 2016 | 56.94 | 57.84 | 56.46 | 57.14 | 90,717 | -0.26(-0.45%) |
Mar 21, 2016 | 58.83 | 59.33 | 57.39 | 57.40 | 80,669 | -1.72(-2.91%) |
Mar 18, 2016 | 57.79 | 59.20 | 57.59 | 59.12 | 227,586 | +1.73(+3.02%) |
Mar 17, 2016 | 54.37 | 57.45 | 54.37 | 57.39 | 142,510 | +2.82(+5.17%) |
Mar 16, 2016 | 55.54 | 56.04 | 54.51 | 54.56 | 132,337 | -1.22(-2.18%) |
Mar 15, 2016 | 56.09 | 56.59 | 55.75 | 55.78 | 125,835 | -0.47(-0.83%) |
Mar 14, 2016 | 57.61 | 57.64 | 55.72 | 56.25 | 146,276 | -1.57(-2.71%) |
Mar 11, 2016 | 56.69 | 60.37 | 56.03 | 57.82 | 148,968 | +1.35(+2.39%) |
Mar 10, 2016 | 57.48 | 59.33 | 55.76 | 56.47 | 118,500 | -0.85(-1.49%) |
Mar 09, 2016 | 56.39 | 57.57 | 56.13 | 57.32 | 164,438 | +0.93(+1.65%) |
Mar 08, 2016 | 60.29 | 60.47 | 55.53 | 56.39 | 280,260 | -5.79(-9.31%) |
Mar 07, 2016 | 62.15 | 62.92 | 61.85 | 62.18 | 176,029 | -0.09(-0.14%) |
Mar 04, 2016 | 61.11 | 61.64 | 60.73 | 62.27 | 102,339 | +1.44(+2.38%) |
Mar 03, 2016 | 60.65 | 61.49 | 60.34 | 60.82 | 133,966 | -0.07(-0.11%) |
Mar 02, 2016 | 60.32 | 61.27 | 59.83 | 60.89 | 94,505 | +0.78(+1.31%) |
Mar 01, 2016 | 60.65 | 61.52 | 59.89 | 60.10 | 107,371 | -0.44(-0.73%) |
Feb 29, 2016 | 60.73 | 62.20 | 59.79 | 60.54 | 170,234 | +0.21(+0.35%) |
Feb 26, 2016 | 60.34 | 60.53 | 58.96 | 60.33 | 98,686 | +0.52(+0.86%) |
Feb 25, 2016 | 59.89 | 60.61 | 59.14 | 59.82 | 132,594 | -0.10(-0.16%) |
Feb 24, 2016 | 57.79 | 60.03 | 57.34 | 59.91 | 132,785 | +1.68(+2.89%) |
Feb 23, 2016 | 59.14 | 60.02 | 58.01 | 58.23 | 109,838 | -1.05(-1.78%) |
Feb 22, 2016 | 60.45 | 60.52 | 58.90 | 59.28 | 124,622 | -0.75(-1.24%) |
Feb 19, 2016 | 60.26 | 61.59 | 58.81 | 60.03 | 114,487 | -0.33(-0.54%) |
Feb 18, 2016 | 60.38 | 60.82 | 59.62 | 60.35 | 92,827 | -0.08(-0.13%) |
Feb 17, 2016 | 61.75 | 61.82 | 59.66 | 60.43 | 134,666 | -1.10(-1.79%) |
Feb 16, 2016 | 60.99 | 61.73 | 60.29 | 61.53 | 112,702 | +1.14(+1.89%) |
Feb 12, 2016 | 59.57 | 60.39 | 60.39 | 60.39 | 103,038 | +1.29(+2.19%) |
Feb 11, 2016 | 58.41 | 59.87 | 58.09 | 59.10 | 115,405 | -0.33(-0.55%) |
Feb 10, 2016 | 60.44 | 61.03 | 59.26 | 59.42 | 138,036 | -0.54(-0.89%) |
Feb 09, 2016 | 58.90 | 60.55 | 58.37 | 59.96 | 108,023 | +0.66(+1.11%) |
Feb 08, 2016 | 58.37 | 59.83 | 57.74 | 59.30 | 172,882 | +0.53(+0.90%) |
Feb 05, 2016 | 59.88 | 60.45 | 58.56 | 58.77 | 154,897 | -1.00(-1.67%) |
Feb 04, 2016 | 62.22 | 63.10 | 59.50 | 59.77 | 176,890 | -2.45(-3.94%) |
Feb 03, 2016 | 60.93 | 62.62 | 59.88 | 62.22 | 188,787 | +1.87(+3.09%) |
Feb 02, 2016 | 55.72 | 61.75 | 55.67 | 60.35 | 440,791 | +6.21(+11.47%) |
Feb 01, 2016 | 53.48 | 55.12 | 52.75 | 54.14 | 140,867 | +0.42(+0.78%) |
Jan 29, 2016 | 51.99 | 53.89 | 51.60 | 53.72 | 192,807 | +1.93(+3.73%) |
Jan 28, 2016 | 51.68 | 52.63 | 51.21 | 51.79 | 186,115 | +0.75(+1.46%) |
Jan 27, 2016 | 52.01 | 52.76 | 50.97 | 51.04 | 125,357 | -1.37(-2.61%) |
Jan 26, 2016 | 51.51 | 54.81 | 51.51 | 52.41 | 141,764 | +1.16(+2.26%) |
Jan 25, 2016 | 52.37 | 52.76 | 51.00 | 51.25 | 126,159 | -1.53(-2.90%) |
Jan 22, 2016 | 52.63 | 53.96 | 51.71 | 52.78 | 131,351 | +0.68(+1.30%) |
Jan 21, 2016 | 53.31 | 54.15 | 51.47 | 52.10 | 153,883 | -1.18(-2.21%) |
Jan 20, 2016 | 51.35 | 54.10 | 51.20 | 53.28 | 186,648 | +1.24(+2.39%) |
Jan 19, 2016 | 55.46 | 55.46 | 50.86 | 52.04 | 219,811 | -3.05(-5.54%) |
Jan 15, 2016 | 53.91 | 55.09 | 55.09 | 55.09 | 178,280 | -0.11(-0.21%) |
Jan 14, 2016 | 53.97 | 56.10 | 53.31 | 55.20 | 121,745 | +1.66(+3.09%) |
Jan 13, 2016 | 55.00 | 55.59 | 52.76 | 53.55 | 162,632 | -1.34(-2.44%) |
Jan 12, 2016 | 56.34 | 56.45 | 54.60 | 54.89 | 123,160 | -1.12(-2.00%) |
Jan 11, 2016 | 56.70 | 56.70 | 55.33 | 56.01 | 85,610 | -0.37(-0.66%) |
Jan 08, 2016 | 56.60 | 57.37 | 55.79 | 56.38 | 242,330 | -0.01(-0.02%) |
Jan 07, 2016 | 56.63 | 57.84 | 55.91 | 56.39 | 184,761 | -1.11(-1.93%) |
Jan 06, 2016 | 56.35 | 62.88 | 56.23 | 57.50 | 143,782 | +0.28(+0.48%) |
Jan 05, 2016 | 55.86 | 57.32 | 55.53 | 57.22 | 277,236 | +1.61(+2.89%) |
Jan 04, 2016 | 57.34 | 57.41 | 54.52 | 55.62 | 211,427 | -2.56(-4.41%) |
Dec 31, 2015 | 59.45 | 58.18 | 58.18 | 58.18 | 84,960 | -1.32(-2.22%) |
Dec 30, 2015 | 60.60 | 60.87 | 59.42 | 59.50 | 65,039 | -1.00(-1.66%) |
Dec 29, 2015 | 60.00 | 60.88 | 59.53 | 60.51 | 97,751 | +0.41(+0.68%) |
Dec 28, 2015 | 59.68 | 60.43 | 59.08 | 60.09 | 86,247 | +0.34(+0.58%) |
Dec 24, 2015 | 59.98 | 59.75 | 59.75 | 59.75 | 30,723 | -0.22(-0.37%) |
Dec 23, 2015 | 59.10 | 60.06 | 58.80 | 59.97 | 114,234 | +1.09(+1.85%) |
Dec 22, 2015 | 58.74 | 59.55 | 57.97 | 58.88 | 111,023 | +0.06(+0.10%) |
Dec 21, 2015 | 58.73 | 59.52 | 58.23 | 58.82 | 121,945 | +0.57(+0.98%) |
Dec 18, 2015 | 58.58 | 59.16 | 58.11 | 58.25 | 275,056 | -0.57(-0.97%) |
Dec 17, 2015 | 59.38 | 59.78 | 58.77 | 58.82 | 89,104 | -0.51(-0.87%) |
Dec 16, 2015 | 59.00 | 59.57 | 57.75 | 59.34 | 91,419 | +0.60(+1.02%) |
Dec 15, 2015 | 58.67 | 59.29 | 57.67 | 58.74 | 101,888 | +0.44(+0.75%) |
Dec 14, 2015 | 59.48 | 60.04 | 58.01 | 58.30 | 147,665 | -1.44(-2.41%) |
Dec 11, 2015 | 58.91 | 59.86 | 58.63 | 59.74 | 184,718 | -0.17(-0.29%) |
Dec 10, 2015 | 61.09 | 61.72 | 59.77 | 59.91 | 99,210 | -1.35(-2.21%) |
Dec 09, 2015 | 61.85 | 62.53 | 61.02 | 61.26 | 133,209 | -0.66(-1.06%) |
Dec 08, 2015 | 62.64 | 63.21 | 57.10 | 61.92 | 143,976 | -1.04(-1.65%) |
Dec 07, 2015 | 65.27 | 65.27 | 61.40 | 62.95 | 114,969 | -2.60(-3.96%) |
Dec 04, 2015 | 64.93 | 65.69 | 64.40 | 65.55 | 71,613 | +0.59(+0.91%) |
Dec 03, 2015 | 64.73 | 66.15 | 64.51 | 64.96 | 95,175 | +0.33(+0.52%) |
Dec 02, 2015 | 64.57 | 65.26 | 64.35 | 64.63 | 93,702 | +0.13(+0.21%) |
Dec 01, 2015 | 65.57 | 65.57 | 63.91 | 64.49 | 130,490 | -0.69(-1.05%) |
Nov 30, 2015 | 64.76 | 65.54 | 64.47 | 65.18 | 110,784 | +0.74(+1.15%) |
Nov 27, 2015 | 64.03 | 65.27 | 63.46 | 64.44 | 60,965 | +0.25(+0.39%) |
Nov 25, 2015 | 64.18 | 64.19 | 64.19 | 64.19 | 79,124 | -0.11(-0.18%) |
Nov 24, 2015 | 61.87 | 64.42 | 61.35 | 64.30 | 181,780 | +2.33(+3.76%) |
Nov 23, 2015 | 61.61 | 62.62 | 61.44 | 61.97 | 123,412 | +0.02(+0.03%) |
Nov 20, 2015 | 61.67 | 62.87 | 61.67 | 61.95 | 80,650 | +0.69(+1.12%) |
Nov 19, 2015 | 62.55 | 62.55 | 60.98 | 61.27 | 69,977 | -1.12(-1.80%) |
Nov 18, 2015 | 61.23 | 62.60 | 61.00 | 62.39 | 131,196 | +1.11(+1.82%) |
Nov 17, 2015 | 59.97 | 61.42 | 59.54 | 61.28 | 153,843 | +1.24(+2.06%) |
Nov 16, 2015 | 59.56 | 60.12 | 58.98 | 60.04 | 95,447 | +0.36(+0.61%) |
Nov 13, 2015 | 58.96 | 60.48 | 58.79 | 59.68 | 82,892 | +0.20(+0.34%) |
Nov 12, 2015 | 61.05 | 61.58 | 59.40 | 59.48 | 93,233 | -1.98(-3.22%) |
Nov 11, 2015 | 62.44 | 63.11 | 61.41 | 61.46 | 91,734 | -0.60(-0.97%) |
Nov 10, 2015 | 61.69 | 62.43 | 60.62 | 62.06 | 147,416 | +0.23(+0.37%) |
Nov 09, 2015 | 62.01 | 62.12 | 60.67 | 61.83 | 149,003 | -0.05(-0.08%) |
Nov 06, 2015 | 61.66 | 62.32 | 60.95 | 61.88 | 101,682 | +0.31(+0.51%) |
Nov 05, 2015 | 61.30 | 62.08 | 60.07 | 61.56 | 116,021 | +0.43(+0.70%) |
Nov 04, 2015 | 62.59 | 64.07 | 60.80 | 61.13 | 135,118 | -1.67(-2.67%) |
Nov 03, 2015 | 65.81 | 65.81 | 62.58 | 62.81 | 211,064 | -2.74(-4.18%) |
Nov 02, 2015 | 65.06 | 66.14 | 65.05 | 65.55 | 145,660 | +0.55(+0.85%) |
Oct 30, 2015 | 66.36 | 66.59 | 64.79 | 65.00 | 155,879 | -1.28(-1.94%) |
Oct 29, 2015 | 65.07 | 67.48 | 65.07 | 66.28 | 125,682 | +0.79(+1.21%) |
Oct 28, 2015 | 63.01 | 65.50 | 62.74 | 65.49 | 127,210 | +2.55(+4.05%) |
Oct 27, 2015 | 63.40 | 63.71 | 62.24 | 62.94 | 165,234 | -0.86(-1.34%) |
Oct 26, 2015 | 63.61 | 64.81 | 63.42 | 63.80 | 114,018 | -0.10(-0.16%) |
Oct 23, 2015 | 63.70 | 64.21 | 63.30 | 63.90 | 112,709 | +0.88(+1.39%) |
Oct 22, 2015 | 62.90 | 63.90 | 62.32 | 63.03 | 134,591 | +0.52(+0.84%) |
Oct 21, 2015 | 63.29 | 64.18 | 61.98 | 62.51 | 103,917 | -0.78(-1.23%) |
Oct 20, 2015 | 64.90 | 65.55 | 63.15 | 63.29 | 189,994 | -1.80(-2.76%) |
Oct 19, 2015 | 64.82 | 64.82 | 64.08 | 65.08 | 83,403 | +0.28(+0.43%) |
Oct 16, 2015 | 63.92 | 65.40 | 63.54 | 64.81 | 107,178 | +1.15(+1.81%) |
Oct 15, 2015 | 62.67 | 63.76 | 61.79 | 63.66 | 97,840 | +1.03(+1.64%) |
Oct 14, 2015 | 62.91 | 63.66 | 62.39 | 62.63 | 109,133 | -0.46(-0.72%) |
Oct 13, 2015 | 62.59 | 63.30 | 59.95 | 63.09 | 114,117 | +0.10(+0.15%) |
Oct 12, 2015 | 63.00 | 63.35 | 62.04 | 62.99 | 131,312 | -0.04(-0.06%) |
Oct 09, 2015 | 61.78 | 63.79 | 61.63 | 63.03 | 148,859 | +1.48(+2.41%) |
Oct 08, 2015 | 60.07 | 61.65 | 60.07 | 61.54 | 171,808 | +1.26(+2.08%) |
Oct 07, 2015 | 60.56 | 60.97 | 59.83 | 60.29 | 213,773 | +0.21(+0.35%) |
Oct 06, 2015 | 59.88 | 60.43 | 59.17 | 60.08 | 114,869 | +0.16(+0.27%) |
Oct 05, 2015 | 59.00 | 60.13 | 59.00 | 59.92 | 102,257 | +1.16(+1.98%) |
Oct 02, 2015 | 57.10 | 58.76 | 56.53 | 58.76 | 121,583 | +1.33(+2.32%) |
Oct 01, 2015 | 57.77 | 58.15 | 56.72 | 57.42 | 155,320 | -0.41(-0.71%) |
Sep 30, 2015 | 57.43 | 58.41 | 57.32 | 57.83 | 143,541 | +1.02(+1.79%) |
Sep 29, 2015 | 57.18 | 57.35 | 56.21 | 56.81 | 185,403 | -0.30(-0.52%) |
Sep 28, 2015 | 58.32 | 58.32 | 56.69 | 57.11 | 159,541 | -1.16(-1.99%) |
Sep 25, 2015 | 57.30 | 58.79 | 56.62 | 58.27 | 167,329 | +1.15(+2.02%) |
Sep 24, 2015 | 55.47 | 57.19 | 55.29 | 57.12 | 173,017 | +1.14(+2.04%) |
Sep 23, 2015 | 56.64 | 56.84 | 55.73 | 55.98 | 134,890 | -0.41(-0.73%) |
Sep 22, 2015 | 56.99 | 57.53 | 55.51 | 56.39 | 139,170 | -1.18(-2.05%) |
Sep 21, 2015 | 57.95 | 58.23 | 57.26 | 57.57 | 129,795 | +0.21(+0.36%) |
Sep 18, 2015 | 57.39 | 57.61 | 57.05 | 57.36 | 192,578 | -0.14(-0.25%) |
Sep 17, 2015 | 57.24 | 58.12 | 56.96 | 57.50 | 133,343 | +0.10(+0.17%) |
Sep 16, 2015 | 55.39 | 58.05 | 55.29 | 57.40 | 142,692 | +1.85(+3.32%) |
Sep 15, 2015 | 54.02 | 55.80 | 53.83 | 55.56 | 129,593 | +1.82(+3.38%) |
Sep 14, 2015 | 54.71 | 55.13 | 53.52 | 53.74 | 102,539 | -1.01(-1.84%) |
Sep 11, 2015 | 53.96 | 54.92 | 53.77 | 54.75 | 73,525 | +0.37(+0.68%) |
Sep 10, 2015 | 54.57 | 55.02 | 54.09 | 54.38 | 60,953 | -0.20(-0.37%) |
Sep 09, 2015 | 55.02 | 55.37 | 54.39 | 54.58 | 87,180 | -0.19(-0.35%) |
Sep 08, 2015 | 55.14 | 55.37 | 54.18 | 54.77 | 92,397 | +0.18(+0.32%) |
Sep 04, 2015 | 53.84 | 54.59 | 54.59 | 54.59 | 143,853 | +0.20(+0.36%) |
Sep 03, 2015 | 55.69 | 56.12 | 54.29 | 54.40 | 171,103 | -1.49(-2.67%) |
Sep 02, 2015 | 55.44 | 55.93 | 54.60 | 55.89 | 126,581 | +0.97(+1.77%) |
Sep 01, 2015 | 54.68 | 55.91 | 54.44 | 54.92 | 167,455 | -0.78(-1.40%) |
Aug 31, 2015 | 55.06 | 56.05 | 54.96 | 55.70 | 151,332 | +0.29(+0.52%) |
Aug 28, 2015 | 54.41 | 55.89 | 54.33 | 55.42 | 165,907 | +0.43(+0.78%) |
Aug 27, 2015 | 54.13 | 55.57 | 53.76 | 54.99 | 164,769 | +1.01(+1.87%) |
Aug 26, 2015 | 53.61 | 54.13 | 52.18 | 53.98 | 120,450 | +1.46(+2.77%) |
Aug 25, 2015 | 55.38 | 55.38 | 52.39 | 52.52 | 220,761 | -1.48(-2.73%) |
Aug 24, 2015 | 52.86 | 55.58 | 52.39 | 54.00 | 191,326 | -0.97(-1.77%) |
Aug 21, 2015 | 54.97 | 56.19 | 53.65 | 54.97 | 142,210 | -1.18(-2.10%) |
Aug 20, 2015 | 57.19 | 57.61 | 56.07 | 56.15 | 134,107 | -1.44(-2.50%) |
Aug 19, 2015 | 57.34 | 57.76 | 56.40 | 57.59 | 81,218 | -0.18(-0.31%) |
Aug 18, 2015 | 58.42 | 58.94 | 56.62 | 57.77 | 149,933 | -0.31(-0.54%) |
Aug 17, 2015 | 57.43 | 58.29 | 57.04 | 58.08 | 199,157 | +0.60(+1.04%) |
Aug 14, 2015 | 57.72 | 58.21 | 56.89 | 57.48 | 171,258 | -0.51(-0.89%) |
Aug 13, 2015 | 58.34 | 59.23 | 57.61 | 57.99 | 174,747 | -0.08(-0.13%) |
Aug 12, 2015 | 58.68 | 59.04 | 57.97 | 58.07 | 155,164 | -0.93(-1.58%) |
Aug 11, 2015 | 58.00 | 59.44 | 57.74 | 59.00 | 316,060 | +0.68(+1.16%) |
Aug 10, 2015 | 59.02 | 59.38 | 56.63 | 58.33 | 278,520 | -0.41(-0.70%) |
Aug 07, 2015 | 58.15 | 59.97 | 58.15 | 58.74 | 237,530 | +0.15(+0.26%) |
Aug 06, 2015 | 58.35 | 59.55 | 57.74 | 58.58 | 179,066 | +0.07(+0.11%) |
Aug 05, 2015 | 55.65 | 60.34 | 55.65 | 58.52 | 384,431 | +2.81(+5.04%) |
Aug 04, 2015 | 53.27 | 55.86 | 52.09 | 55.71 | 218,677 | +2.33(+4.37%) |
Aug 03, 2015 | 53.71 | 54.26 | 51.88 | 53.38 | 139,161 | -0.55(-1.02%) |
Jul 31, 2015 | 52.77 | 54.91 | 52.66 | 53.93 | 126,059 | +1.45(+2.76%) |
Jul 30, 2015 | 53.30 | 53.41 | 52.19 | 52.48 | 126,033 | -0.88(-1.66%) |
Jul 29, 2015 | 53.44 | 54.37 | 53.33 | 53.37 | 114,538 | -0.32(-0.60%) |
Jul 28, 2015 | 53.00 | 54.49 | 51.83 | 53.69 | 143,874 | +0.76(+1.44%) |
Jul 27, 2015 | 52.13 | 53.42 | 51.24 | 52.93 | 136,981 | +0.78(+1.50%) |
Jul 24, 2015 | 52.49 | 52.90 | 51.21 | 52.15 | 141,636 | -0.49(-0.92%) |
Jul 23, 2015 | 53.14 | 53.65 | 52.39 | 52.64 | 113,449 | -0.69(-1.29%) |
Jul 22, 2015 | 52.39 | 53.42 | 52.03 | 53.32 | 169,746 | +0.92(+1.76%) |
Jul 21, 2015 | 53.34 | 54.03 | 51.88 | 52.40 | 152,537 | -0.90(-1.70%) |
Jul 20, 2015 | 52.91 | 54.58 | 52.46 | 53.30 | 133,247 | +0.34(+0.65%) |
Jul 17, 2015 | 53.53 | 53.53 | 51.39 | 52.96 | 144,075 | -0.38(-0.71%) |
Jul 16, 2015 | 53.37 | 53.45 | 52.66 | 53.34 | 101,308 | +0.44(+0.83%) |
Jul 15, 2015 | 52.68 | 53.23 | 52.34 | 52.90 | 175,808 | +0.15(+0.29%) |
Jul 14, 2015 | 52.49 | 52.75 | 52.16 | 52.75 | 131,208 | +0.36(+0.69%) |
Jul 13, 2015 | 52.82 | 52.86 | 52.07 | 52.39 | 151,260 | -0.42(-0.79%) |
Jul 10, 2015 | 52.01 | 52.99 | 51.51 | 52.81 | 149,367 | +1.42(+2.76%) |
Jul 09, 2015 | 51.73 | 51.91 | 49.65 | 51.39 | 199,711 | +0.49(+0.95%) |
Jul 08, 2015 | 52.30 | 52.30 | 49.37 | 50.90 | 544,764 | -1.76(-3.34%) |
Jul 07, 2015 | 53.32 | 53.32 | 52.11 | 52.66 | 115,193 | -0.80(-1.50%) |
Jul 06, 2015 | 53.45 | 53.97 | 52.81 | 53.46 | 116,774 | -0.22(-0.41%) |
Jul 02, 2015 | 54.20 | 53.68 | 53.68 | 53.68 | 156,568 | -0.38(-0.70%) |
Jul 01, 2015 | 53.26 | 54.08 | 53.10 | 54.06 | 239,675 | +1.04(+1.96%) |
Jun 30, 2015 | 53.91 | 54.51 | 52.83 | 53.03 | 135,528 | -0.48(-0.89%) |
Jun 29, 2015 | 55.22 | 55.42 | 53.42 | 53.50 | 139,342 | -2.22(-3.98%) |
Jun 26, 2015 | 55.37 | 55.80 | 54.52 | 55.72 | 218,340 | +0.58(+1.05%) |
Jun 25, 2015 | 55.99 | 55.99 | 54.22 | 55.14 | 238,183 | -0.46(-0.82%) |
Jun 24, 2015 | 60.54 | 60.60 | 55.27 | 55.60 | 451,220 | -5.13(-8.45%) |
Jun 23, 2015 | 60.72 | 61.15 | 60.54 | 60.73 | 147,415 | -0.07(-0.11%) |
Jun 22, 2015 | 61.07 | 61.51 | 60.48 | 60.79 | 179,328 | -0.11(-0.19%) |
Jun 19, 2015 | 60.78 | 60.96 | 60.30 | 60.91 | 167,429 | +0.23(+0.38%) |
Jun 18, 2015 | 59.19 | 61.38 | 59.19 | 60.68 | 160,746 | +0.58(+0.97%) |
Jun 17, 2015 | 60.41 | 60.53 | 59.80 | 60.10 | 140,954 | +0.07(+0.11%) |
Jun 16, 2015 | 58.44 | 60.77 | 58.44 | 60.03 | 239,716 | +1.29(+2.20%) |
Jun 15, 2015 | 58.19 | 58.95 | 57.27 | 58.74 | 150,856 | +0.25(+0.42%) |
Jun 12, 2015 | 57.68 | 58.74 | 57.31 | 58.49 | 150,918 | +0.42(+0.72%) |
Jun 11, 2015 | 57.81 | 58.31 | 57.00 | 58.07 | 142,684 | +0.49(+0.86%) |
Jun 10, 2015 | 56.51 | 58.26 | 56.29 | 57.58 | 226,492 | +1.33(+2.37%) |
Jun 09, 2015 | 55.75 | 56.54 | 55.39 | 56.24 | 85,247 | +0.44(+0.78%) |
Jun 08, 2015 | 55.68 | 56.15 | 55.35 | 55.81 | 110,372 | +0.14(+0.26%) |
Jun 05, 2015 | 54.64 | 56.06 | 54.25 | 55.66 | 108,241 | +0.79(+1.44%) |
Jun 04, 2015 | 55.57 | 56.02 | 54.36 | 54.87 | 114,898 | -1.16(-2.07%) |
Jun 03, 2015 | 54.71 | 56.14 | 54.44 | 56.03 | 129,176 | +1.33(+2.44%) |
Jun 02, 2015 | 53.77 | 54.93 | 53.50 | 54.70 | 165,545 | +0.60(+1.11%) |
Jun 01, 2015 | 54.27 | 54.83 | 53.37 | 54.10 | 114,862 | +0.37(+0.69%) |
May 29, 2015 | 54.70 | 54.70 | 53.65 | 53.73 | 104,358 | -0.88(-1.60%) |
May 28, 2015 | 54.95 | 55.51 | 54.00 | 54.61 | 117,318 | -0.53(-0.97%) |
May 27, 2015 | 54.99 | 55.29 | 54.39 | 55.14 | 125,974 | +0.10(+0.17%) |
May 26, 2015 | 55.12 | 55.16 | 53.91 | 55.04 | 123,032 | -0.26(-0.46%) |
May 22, 2015 | 56.13 | 55.30 | 55.30 | 55.30 | 140,911 | -0.86(-1.53%) |
May 21, 2015 | 55.42 | 56.44 | 55.20 | 56.16 | 154,552 | +0.59(+1.06%) |
May 20, 2015 | 55.88 | 56.10 | 54.53 | 55.57 | 122,835 | +0.05(+0.09%) |
May 19, 2015 | 56.27 | 56.29 | 55.04 | 55.52 | 163,590 | -0.70(-1.25%) |
May 18, 2015 | 54.87 | 56.52 | 54.58 | 56.22 | 165,662 | +1.35(+2.46%) |
May 15, 2015 | 54.26 | 54.92 | 53.57 | 54.87 | 151,627 | +0.33(+0.61%) |
May 14, 2015 | 53.66 | 54.99 | 53.15 | 54.54 | 170,003 | +1.08(+2.01%) |
May 13, 2015 | 53.63 | 54.03 | 52.96 | 53.46 | 122,106 | +0.09(+0.16%) |
May 12, 2015 | 53.97 | 54.06 | 52.36 | 53.38 | 135,233 | -0.63(-1.16%) |
May 11, 2015 | 54.80 | 54.87 | 53.85 | 54.01 | 125,716 | -0.41(-0.75%) |
May 08, 2015 | 54.96 | 55.59 | 54.38 | 54.42 | 237,133 | -0.76(-1.38%) |
May 07, 2015 | 54.48 | 55.56 | 54.03 | 55.18 | 260,036 | +0.50(+0.92%) |
May 06, 2015 | 51.90 | 54.70 | 51.90 | 54.67 | 296,965 | +2.75(+5.30%) |
May 05, 2015 | 51.21 | 53.29 | 49.32 | 51.92 | 215,853 | +1.48(+2.92%) |
May 04, 2015 | 50.31 | 51.31 | 50.22 | 50.45 | 202,948 | +0.36(+0.72%) |