Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.90 | 52.97 | 52.90 | 52.96 | 153,386 | -0.01(-0.02%) |
Apr 28, 2016 | 52.89 | 52.96 | 52.87 | 52.96 | 284,474 | +0.00(+0.00%) |
Apr 27, 2016 | 52.89 | 52.96 | 52.85 | 52.96 | 203,140 | +0.12(+0.23%) |
Apr 26, 2016 | 52.88 | 52.90 | 52.84 | 52.84 | 95,773 | -0.04(-0.08%) |
Apr 25, 2016 | 52.88 | 52.89 | 52.86 | 52.89 | 119,246 | +0.00(+0.00%) |
Apr 22, 2016 | 52.89 | 52.93 | 52.87 | 52.89 | 167,192 | -0.01(-0.02%) |
Apr 21, 2016 | 52.89 | 52.90 | 52.86 | 52.89 | 218,642 | +0.01(+0.02%) |
Apr 20, 2016 | 52.95 | 52.97 | 52.89 | 52.89 | 563,704 | -0.04(-0.08%) |
Apr 19, 2016 | 52.95 | 52.98 | 52.92 | 52.93 | 59,802 | -0.03(-0.05%) |
Apr 18, 2016 | 52.96 | 52.97 | 52.94 | 52.96 | 288,959 | -0.01(-0.02%) |
Apr 15, 2016 | 52.95 | 52.98 | 52.91 | 52.96 | 116,528 | +0.05(+0.10%) |
Apr 14, 2016 | 52.91 | 52.94 | 52.89 | 52.91 | 171,481 | -0.04(-0.08%) |
Apr 13, 2016 | 52.92 | 52.98 | 52.91 | 52.96 | 579,341 | +0.01(+0.02%) |
Apr 12, 2016 | 52.96 | 52.96 | 52.93 | 52.95 | 102,826 | -0.03(-0.05%) |
Apr 11, 2016 | 52.96 | 52.97 | 52.93 | 52.97 | 48,029 | +0.01(+0.02%) |
Apr 08, 2016 | 52.96 | 52.97 | 52.93 | 52.96 | 84,103 | +0.01(+0.02%) |
Apr 07, 2016 | 52.94 | 52.99 | 52.94 | 52.96 | 75,364 | +0.02(+0.03%) |
Apr 06, 2016 | 52.95 | 52.96 | 52.91 | 52.94 | 66,856 | +0.00(+0.00%) |
Apr 05, 2016 | 52.93 | 52.96 | 52.91 | 52.94 | 96,527 | +0.04(+0.08%) |
Apr 04, 2016 | 52.93 | 52.96 | 52.89 | 52.89 | 251,599 | +0.01(+0.02%) |
Apr 01, 2016 | 52.92 | 52.92 | 52.88 | 52.89 | 90,301 | -0.05(-0.10%) |
Mar 31, 2016 | 52.92 | 52.96 | 52.90 | 52.94 | 126,819 | +0.03(+0.05%) |
Mar 30, 2016 | 52.90 | 52.92 | 52.86 | 52.91 | 155,050 | +0.02(+0.03%) |
Mar 29, 2016 | 52.81 | 52.90 | 52.81 | 52.90 | 244,075 | +0.10(+0.18%) |
Mar 28, 2016 | 52.80 | 52.83 | 52.79 | 52.80 | 60,161 | -0.01(-0.02%) |
Mar 24, 2016 | 52.80 | 52.81 | 52.81 | 52.81 | 114,216 | -0.02(-0.03%) |
Mar 23, 2016 | 52.79 | 52.83 | 52.77 | 52.83 | 215,994 | +0.05(+0.09%) |
Mar 22, 2016 | 52.82 | 52.84 | 52.77 | 52.78 | 120,618 | -0.02(-0.04%) |
Mar 21, 2016 | 52.82 | 52.84 | 52.78 | 52.80 | 38,085 | -0.03(-0.05%) |
Mar 18, 2016 | 52.80 | 52.84 | 52.80 | 52.83 | 102,244 | +0.03(+0.07%) |
Mar 17, 2016 | 52.78 | 52.81 | 52.77 | 52.79 | 152,383 | -0.01(-0.02%) |
Mar 16, 2016 | 52.68 | 52.80 | 52.67 | 52.80 | 96,155 | +0.09(+0.16%) |
Mar 15, 2016 | 52.72 | 52.72 | 52.69 | 52.71 | 38,992 | +0.02(+0.04%) |
Mar 14, 2016 | 52.69 | 52.72 | 52.69 | 52.69 | 90,772 | -0.03(-0.05%) |
Mar 11, 2016 | 52.68 | 52.72 | 52.68 | 52.72 | 48,302 | +0.01(+0.02%) |
Mar 10, 2016 | 52.72 | 52.76 | 52.71 | 52.71 | 192,716 | -0.03(-0.05%) |
Mar 09, 2016 | 52.73 | 52.78 | 52.73 | 52.74 | 35,860 | -0.03(-0.05%) |
Mar 08, 2016 | 52.79 | 52.80 | 52.76 | 52.77 | 182,283 | +0.02(+0.03%) |
Mar 07, 2016 | 52.76 | 52.77 | 52.71 | 52.75 | 145,130 | -0.03(-0.06%) |
Mar 04, 2016 | 52.79 | 52.82 | 52.77 | 52.78 | 60,018 | -0.04(-0.07%) |
Mar 03, 2016 | 52.79 | 52.82 | 52.77 | 52.82 | 202,961 | +0.03(+0.07%) |
Mar 02, 2016 | 52.79 | 52.81 | 52.76 | 52.78 | 208,681 | -0.03(-0.05%) |
Mar 01, 2016 | 52.87 | 52.89 | 52.78 | 52.81 | 166,519 | -0.05(-0.09%) |
Feb 29, 2016 | 52.84 | 52.88 | 52.82 | 52.85 | 136,345 | +0.01(+0.02%) |
Feb 26, 2016 | 52.88 | 52.89 | 52.82 | 52.85 | 36,199 | -0.07(-0.13%) |
Feb 25, 2016 | 52.88 | 52.92 | 52.88 | 52.92 | 143,025 | +0.02(+0.03%) |
Feb 24, 2016 | 52.90 | 52.95 | 52.86 | 52.90 | 89,367 | +0.01(+0.02%) |
Feb 23, 2016 | 52.85 | 52.89 | 52.83 | 52.89 | 80,629 | +0.01(+0.02%) |
Feb 22, 2016 | 52.86 | 52.88 | 52.83 | 52.88 | 242,465 | +0.02(+0.03%) |
Feb 19, 2016 | 52.88 | 52.90 | 52.85 | 52.86 | 135,669 | -0.05(-0.10%) |
Feb 18, 2016 | 52.85 | 52.92 | 52.85 | 52.92 | 69,090 | +0.03(+0.07%) |
Feb 17, 2016 | 52.85 | 52.88 | 52.82 | 52.88 | 196,644 | +0.01(+0.03%) |
Feb 16, 2016 | 52.84 | 52.91 | 52.84 | 52.87 | 207,927 | -0.02(-0.04%) |
Feb 12, 2016 | 52.93 | 52.89 | 52.89 | 52.89 | 90,689 | -0.05(-0.10%) |
Feb 11, 2016 | 52.96 | 52.98 | 52.92 | 52.94 | 123,626 | +0.04(+0.07%) |
Feb 10, 2016 | 52.88 | 52.91 | 52.87 | 52.91 | 103,983 | +0.01(+0.02%) |
Feb 09, 2016 | 52.93 | 52.94 | 52.88 | 52.90 | 119,420 | -0.02(-0.03%) |
Feb 08, 2016 | 52.90 | 52.94 | 52.87 | 52.92 | 264,906 | +0.06(+0.11%) |
Feb 05, 2016 | 52.83 | 52.87 | 52.82 | 52.85 | 154,602 | +0.00(+0.00%) |
Feb 04, 2016 | 52.88 | 52.89 | 52.85 | 52.85 | 61,151 | -0.01(-0.02%) |
Feb 03, 2016 | 52.86 | 52.91 | 52.83 | 52.86 | 132,906 | +0.01(+0.02%) |
Feb 02, 2016 | 52.82 | 52.85 | 52.79 | 52.85 | 101,676 | +0.10(+0.18%) |
Feb 01, 2016 | 52.79 | 52.79 | 52.74 | 52.76 | 133,368 | -0.05(-0.09%) |
Jan 29, 2016 | 52.76 | 52.84 | 52.75 | 52.81 | 499,501 | +0.03(+0.07%) |
Jan 28, 2016 | 52.75 | 52.77 | 52.72 | 52.77 | 49,225 | +0.02(+0.03%) |
Jan 27, 2016 | 52.72 | 52.75 | 52.69 | 52.75 | 75,238 | +0.04(+0.08%) |
Jan 26, 2016 | 52.71 | 52.74 | 52.69 | 52.71 | 456,398 | +0.03(+0.07%) |
Jan 25, 2016 | 52.69 | 52.71 | 52.68 | 52.68 | 102,745 | -0.03(-0.07%) |
Jan 22, 2016 | 52.69 | 52.71 | 52.65 | 52.71 | 124,727 | +0.00(+0.00%) |
Jan 21, 2016 | 52.73 | 52.74 | 52.69 | 52.71 | 133,935 | -0.03(-0.05%) |
Jan 20, 2016 | 52.74 | 52.77 | 52.69 | 52.74 | 402,538 | +0.05(+0.10%) |
Jan 19, 2016 | 52.69 | 52.70 | 52.64 | 52.69 | 213,278 | -0.03(-0.05%) |
Jan 15, 2016 | 52.71 | 52.71 | 52.71 | 52.71 | 414,177 | +0.05(+0.10%) |
Jan 14, 2016 | 52.63 | 52.67 | 52.62 | 52.66 | 112,946 | +0.01(+0.01%) |
Jan 13, 2016 | 52.62 | 52.67 | 52.60 | 52.65 | 211,813 | +0.05(+0.10%) |
Jan 12, 2016 | 52.59 | 52.65 | 52.57 | 52.60 | 209,846 | +0.01(+0.02%) |
Jan 11, 2016 | 52.59 | 52.62 | 52.56 | 52.59 | 276,809 | -0.02(-0.03%) |
Jan 08, 2016 | 52.59 | 52.61 | 52.56 | 52.61 | 231,826 | +0.03(+0.07%) |
Jan 07, 2016 | 52.55 | 52.57 | 52.53 | 52.57 | 184,637 | +0.03(+0.07%) |
Jan 06, 2016 | 52.50 | 52.54 | 52.50 | 52.54 | 73,862 | +0.05(+0.10%) |
Jan 05, 2016 | 52.49 | 52.51 | 52.45 | 52.49 | 138,626 | +0.01(+0.02%) |
Jan 04, 2016 | 52.53 | 52.54 | 52.48 | 52.48 | 197,687 | -0.03(-0.05%) |
Dec 31, 2015 | 52.51 | 52.50 | 52.50 | 52.50 | 81,932 | +0.03(+0.05%) |
Dec 30, 2015 | 52.46 | 52.49 | 52.43 | 52.48 | 301,347 | +0.03(+0.05%) |
Dec 29, 2015 | 52.47 | 52.50 | 52.45 | 52.45 | 61,208 | -0.03(-0.07%) |
Dec 28, 2015 | 52.49 | 52.50 | 52.45 | 52.49 | 129,284 | +0.00(+0.00%) |
Dec 24, 2015 | 52.47 | 52.49 | 52.49 | 52.49 | 29,162 | -0.01(-0.02%) |
Dec 23, 2015 | 52.50 | 52.51 | 52.47 | 52.50 | 178,713 | +0.02(+0.03%) |
Dec 22, 2015 | 52.50 | 52.52 | 52.48 | 52.48 | 204,418 | -0.03(-0.05%) |
Dec 21, 2015 | 52.52 | 52.52 | 52.49 | 52.50 | 41,031 | -0.02(-0.03%) |
Dec 18, 2015 | 52.50 | 52.54 | 52.47 | 52.52 | 200,895 | +0.05(+0.09%) |
Dec 17, 2015 | 52.47 | 52.48 | 52.46 | 52.47 | 165,338 | +0.03(+0.06%) |
Dec 16, 2015 | 52.48 | 52.50 | 52.44 | 52.44 | 141,980 | -0.05(-0.10%) |
Dec 15, 2015 | 52.49 | 52.52 | 52.48 | 52.50 | 121,766 | -0.02(-0.03%) |
Dec 14, 2015 | 52.54 | 52.56 | 52.50 | 52.51 | 179,442 | -0.09(-0.16%) |
Dec 11, 2015 | 52.52 | 52.60 | 52.52 | 52.60 | 41,264 | +0.10(+0.20%) |
Dec 10, 2015 | 52.53 | 52.55 | 52.50 | 52.50 | 40,763 | -0.03(-0.07%) |
Dec 09, 2015 | 52.50 | 52.54 | 52.49 | 52.53 | 22,645 | +0.02(+0.03%) |
Dec 08, 2015 | 52.54 | 52.54 | 52.50 | 52.51 | 40,833 | -0.01(-0.02%) |
Dec 07, 2015 | 52.53 | 52.54 | 52.51 | 52.52 | 45,898 | +0.01(+0.02%) |
Dec 04, 2015 | 52.50 | 52.55 | 52.50 | 52.51 | 61,294 | +0.00(+0.00%) |
Dec 03, 2015 | 52.51 | 52.53 | 52.46 | 52.51 | 92,622 | -0.01(-0.02%) |
Dec 02, 2015 | 52.51 | 52.54 | 52.50 | 52.52 | 41,437 | -0.03(-0.07%) |
Dec 01, 2015 | 52.55 | 52.58 | 52.52 | 52.56 | 66,999 | +0.02(+0.04%) |
Nov 30, 2015 | 52.54 | 52.55 | 52.52 | 52.53 | 134,724 | -0.01(-0.02%) |
Nov 27, 2015 | 52.53 | 52.55 | 52.52 | 52.54 | 5,156 | +0.00(+0.00%) |
Nov 25, 2015 | 52.54 | 52.54 | 52.54 | 52.54 | 81,737 | -0.00(-0.01%) |
Nov 24, 2015 | 52.52 | 52.58 | 52.52 | 52.55 | 26,448 | +0.01(+0.02%) |
Nov 23, 2015 | 52.54 | 52.54 | 52.50 | 52.54 | 41,989 | +0.01(+0.02%) |
Nov 20, 2015 | 52.54 | 52.57 | 52.53 | 52.53 | 25,831 | -0.01(-0.02%) |
Nov 19, 2015 | 52.54 | 52.57 | 52.54 | 52.54 | 41,560 | -0.01(-0.02%) |
Nov 18, 2015 | 52.55 | 52.58 | 52.54 | 52.54 | 1,019,259 | -0.04(-0.08%) |
Nov 17, 2015 | 52.54 | 52.59 | 52.54 | 52.59 | 1,070,796 | +0.00(+0.01%) |
Nov 16, 2015 | 52.60 | 52.61 | 52.58 | 52.58 | 48,532 | -0.00(-0.01%) |
Nov 13, 2015 | 52.56 | 52.60 | 52.56 | 52.59 | 96,833 | +0.05(+0.10%) |
Nov 12, 2015 | 52.53 | 52.57 | 52.51 | 52.54 | 23,149 | +0.00(+0.00%) |
Nov 11, 2015 | 52.55 | 52.55 | 52.50 | 52.54 | 39,315 | -0.02(-0.03%) |
Nov 10, 2015 | 52.54 | 52.56 | 52.52 | 52.55 | 58,490 | +0.04(+0.08%) |
Nov 09, 2015 | 52.52 | 52.54 | 52.50 | 52.51 | 102,335 | -0.03(-0.05%) |
Nov 06, 2015 | 52.53 | 52.54 | 52.50 | 52.54 | 82,275 | -0.03(-0.07%) |
Nov 05, 2015 | 52.57 | 52.60 | 52.54 | 52.57 | 91,562 | -0.02(-0.03%) |
Nov 04, 2015 | 52.61 | 52.64 | 52.58 | 52.59 | 101,932 | -0.04(-0.08%) |
Nov 03, 2015 | 52.64 | 52.65 | 52.61 | 52.63 | 55,037 | -0.00(-0.01%) |
Nov 02, 2015 | 52.62 | 52.65 | 52.61 | 52.63 | 611,822 | -0.02(-0.04%) |
Oct 30, 2015 | 52.65 | 52.69 | 52.64 | 52.65 | 69,478 | -0.02(-0.04%) |
Oct 29, 2015 | 52.70 | 52.70 | 52.66 | 52.67 | 39,388 | -0.02(-0.04%) |
Oct 28, 2015 | 52.76 | 52.78 | 52.67 | 52.70 | 36,686 | -0.07(-0.13%) |
Oct 27, 2015 | 52.77 | 52.79 | 52.75 | 52.76 | 54,382 | +0.02(+0.03%) |
Oct 26, 2015 | 52.76 | 52.76 | 52.74 | 52.75 | 174,580 | -0.01(-0.01%) |
Oct 23, 2015 | 52.76 | 52.78 | 52.73 | 52.75 | 77,116 | -0.02(-0.04%) |
Oct 22, 2015 | 52.79 | 52.80 | 52.76 | 52.77 | 106,185 | +0.01(+0.02%) |
Oct 21, 2015 | 52.76 | 52.77 | 52.75 | 52.76 | 145,686 | +0.00(+0.00%) |
Oct 20, 2015 | 52.76 | 52.76 | 52.71 | 52.76 | 243,967 | -0.02(-0.04%) |
Oct 19, 2015 | 52.78 | 52.80 | 52.73 | 52.79 | 143,903 | +0.02(+0.04%) |
Oct 16, 2015 | 52.76 | 52.77 | 52.74 | 52.77 | 155,734 | -0.02(-0.03%) |
Oct 15, 2015 | 52.76 | 52.80 | 52.75 | 52.78 | 195,449 | -0.04(-0.07%) |
Oct 14, 2015 | 52.79 | 52.82 | 52.78 | 52.82 | 154,557 | +0.08(+0.16%) |
Oct 13, 2015 | 52.72 | 52.76 | 52.72 | 52.74 | 295,760 | -0.00(-0.00%) |
Oct 12, 2015 | 52.71 | 52.74 | 52.70 | 52.74 | 26,293 | +0.01(+0.02%) |
Oct 09, 2015 | 52.71 | 52.73 | 52.66 | 52.73 | 64,198 | +0.01(+0.02%) |
Oct 08, 2015 | 52.72 | 52.76 | 52.71 | 52.72 | 50,103 | -0.03(-0.05%) |
Oct 07, 2015 | 52.75 | 52.76 | 52.72 | 52.75 | 62,940 | -0.01(-0.02%) |
Oct 06, 2015 | 52.74 | 52.76 | 52.73 | 52.76 | 327,001 | +0.01(+0.02%) |
Oct 05, 2015 | 52.76 | 52.79 | 52.67 | 52.75 | 643,654 | -0.03(-0.07%) |
Oct 02, 2015 | 52.83 | 52.83 | 52.77 | 52.78 | 114,034 | +0.05(+0.09%) |
Oct 01, 2015 | 52.72 | 52.75 | 52.70 | 52.74 | 450,446 | +0.01(+0.01%) |
Sep 30, 2015 | 52.70 | 52.74 | 52.69 | 52.73 | 86,485 | +0.02(+0.03%) |
Sep 29, 2015 | 52.69 | 52.72 | 52.68 | 52.71 | 91,828 | +0.03(+0.07%) |
Sep 28, 2015 | 52.66 | 52.70 | 52.64 | 52.68 | 245,388 | +0.04(+0.08%) |
Sep 25, 2015 | 52.67 | 52.67 | 52.63 | 52.64 | 215,009 | -0.03(-0.07%) |
Sep 24, 2015 | 52.67 | 52.69 | 52.65 | 52.67 | 46,937 | +0.02(+0.03%) |
Sep 23, 2015 | 52.64 | 52.66 | 52.63 | 52.65 | 37,526 | +0.01(+0.02%) |
Sep 22, 2015 | 52.64 | 52.67 | 52.63 | 52.64 | 665,567 | +0.01(+0.02%) |
Sep 21, 2015 | 52.64 | 52.65 | 52.60 | 52.63 | 17,068 | -0.04(-0.07%) |
Sep 18, 2015 | 52.64 | 52.67 | 52.62 | 52.67 | 74,204 | +0.04(+0.08%) |
Sep 17, 2015 | 52.51 | 52.68 | 52.51 | 52.63 | 24,351 | +0.09(+0.18%) |
Sep 16, 2015 | 52.54 | 52.57 | 52.53 | 52.53 | 35,259 | +0.00(+0.00%) |
Sep 15, 2015 | 52.58 | 52.60 | 52.51 | 52.53 | 63,065 | -0.08(-0.15%) |
Sep 14, 2015 | 52.63 | 52.64 | 52.59 | 52.61 | 129,006 | -0.01(-0.02%) |
Sep 11, 2015 | 52.61 | 52.63 | 52.60 | 52.62 | 46,714 | +0.03(+0.05%) |
Sep 10, 2015 | 52.60 | 52.60 | 52.57 | 52.59 | 94,736 | -0.03(-0.05%) |
Sep 09, 2015 | 52.60 | 52.62 | 52.56 | 52.62 | 67,266 | +0.04(+0.08%) |
Sep 08, 2015 | 52.58 | 52.60 | 52.57 | 52.57 | 232,461 | -0.06(-0.11%) |
Sep 04, 2015 | 52.62 | 52.64 | 52.64 | 52.64 | 28,788 | +0.01(+0.02%) |
Sep 03, 2015 | 52.64 | 52.64 | 52.59 | 52.63 | 122,801 | +0.05(+0.10%) |
Sep 02, 2015 | 52.60 | 52.66 | 52.57 | 52.57 | 134,794 | -0.03(-0.07%) |
Sep 01, 2015 | 52.57 | 52.62 | 52.57 | 52.61 | 345,015 | +0.02(+0.04%) |
Aug 31, 2015 | 52.60 | 52.63 | 52.56 | 52.59 | 231,399 | -0.02(-0.03%) |
Aug 28, 2015 | 52.61 | 52.66 | 52.57 | 52.60 | 75,788 | -0.02(-0.03%) |
Aug 27, 2015 | 52.57 | 52.66 | 52.57 | 52.62 | 133,132 | -0.02(-0.03%) |
Aug 26, 2015 | 52.59 | 52.69 | 52.59 | 52.64 | 64,636 | -0.02(-0.03%) |
Aug 25, 2015 | 52.70 | 52.70 | 52.59 | 52.66 | 325,924 | -0.05(-0.10%) |
Aug 24, 2015 | 55.37 | 58.99 | 52.49 | 52.71 | 345,058 | +0.07(+0.13%) |
Aug 21, 2015 | 52.60 | 52.68 | 52.60 | 52.64 | 382,552 | +0.04(+0.08%) |
Aug 20, 2015 | 52.60 | 52.62 | 52.59 | 52.59 | 97,526 | -0.03(-0.07%) |
Aug 19, 2015 | 52.53 | 52.64 | 52.53 | 52.63 | 249,345 | +0.06(+0.11%) |
Aug 18, 2015 | 52.54 | 52.57 | 52.53 | 52.57 | 23,222 | +0.01(+0.02%) |
Aug 17, 2015 | 52.56 | 52.58 | 52.54 | 52.56 | 82,936 | +0.03(+0.05%) |
Aug 14, 2015 | 52.53 | 52.59 | 52.53 | 52.53 | 69,763 | -0.02(-0.03%) |
Aug 13, 2015 | 52.59 | 52.59 | 52.55 | 52.55 | 40,396 | -0.03(-0.05%) |
Aug 12, 2015 | 52.62 | 52.65 | 52.58 | 52.58 | 181,864 | -0.03(-0.05%) |
Aug 11, 2015 | 52.59 | 52.62 | 52.58 | 52.60 | 552,064 | +0.06(+0.12%) |
Aug 10, 2015 | 52.54 | 52.58 | 52.53 | 52.54 | 32,441 | -0.02(-0.03%) |
Aug 07, 2015 | 52.55 | 52.57 | 52.53 | 52.56 | 75,465 | +0.00(+0.00%) |
Aug 06, 2015 | 52.53 | 52.59 | 52.53 | 52.56 | 163,219 | +0.01(+0.02%) |
Aug 05, 2015 | 52.49 | 52.55 | 52.49 | 52.55 | 55,900 | +0.03(+0.05%) |
Aug 04, 2015 | 52.59 | 52.61 | 52.53 | 52.53 | 39,114 | -0.06(-0.11%) |
Aug 03, 2015 | 52.56 | 52.63 | 52.53 | 52.59 | 349,197 | -0.04(-0.08%) |
Jul 31, 2015 | 52.59 | 52.63 | 52.57 | 52.63 | 374,129 | +0.05(+0.10%) |
Jul 30, 2015 | 52.54 | 52.58 | 52.53 | 52.58 | 65,855 | +0.00(+0.00%) |
Jul 29, 2015 | 52.59 | 52.59 | 52.55 | 52.58 | 131,626 | -0.01(-0.02%) |
Jul 28, 2015 | 52.60 | 52.60 | 52.57 | 52.58 | 49,464 | -0.02(-0.04%) |
Jul 27, 2015 | 52.60 | 52.62 | 52.58 | 52.61 | 639,637 | +0.03(+0.06%) |
Jul 24, 2015 | 52.54 | 52.58 | 52.54 | 52.58 | 39,105 | +0.02(+0.03%) |
Jul 23, 2015 | 52.53 | 52.56 | 52.52 | 52.56 | 91,010 | +0.03(+0.05%) |
Jul 22, 2015 | 52.55 | 52.55 | 52.52 | 52.53 | 68,190 | -0.02(-0.03%) |
Jul 21, 2015 | 52.53 | 52.56 | 52.51 | 52.55 | 23,477 | +0.01(+0.02%) |
Jul 20, 2015 | 52.54 | 52.54 | 52.52 | 52.54 | 37,341 | -0.04(-0.07%) |
Jul 17, 2015 | 52.56 | 52.58 | 52.55 | 52.58 | 46,368 | +0.00(+0.00%) |
Jul 16, 2015 | 52.57 | 52.58 | 52.56 | 52.58 | 27,989 | -0.03(-0.07%) |
Jul 15, 2015 | 52.57 | 52.61 | 52.55 | 52.61 | 85,370 | +0.03(+0.05%) |
Jul 14, 2015 | 52.57 | 52.58 | 52.57 | 52.58 | 70,370 | +0.03(+0.05%) |
Jul 13, 2015 | 52.56 | 52.57 | 52.54 | 52.56 | 54,122 | -0.03(-0.07%) |
Jul 10, 2015 | 52.61 | 52.62 | 52.56 | 52.59 | 47,818 | -0.04(-0.08%) |
Jul 09, 2015 | 52.62 | 52.64 | 52.62 | 52.64 | 120,487 | -0.04(-0.08%) |
Jul 08, 2015 | 52.63 | 52.69 | 52.62 | 52.68 | 512,233 | +0.03(+0.07%) |
Jul 07, 2015 | 52.63 | 52.69 | 52.63 | 52.64 | 257,885 | +0.01(+0.02%) |
Jul 06, 2015 | 52.64 | 52.64 | 52.59 | 52.64 | 127,816 | +0.04(+0.08%) |
Jul 02, 2015 | 52.58 | 52.59 | 52.59 | 52.59 | 241,687 | +0.06(+0.11%) |
Jul 01, 2015 | 52.54 | 52.54 | 52.50 | 52.53 | 2,206,000 | -0.03(-0.06%) |
Jun 30, 2015 | 52.53 | 52.57 | 52.53 | 52.57 | 53,697 | +0.02(+0.04%) |
Jun 29, 2015 | 52.56 | 52.57 | 52.50 | 52.55 | 801,077 | +0.07(+0.13%) |
Jun 26, 2015 | 52.48 | 52.51 | 52.48 | 52.48 | 42,183 | -0.02(-0.03%) |
Jun 25, 2015 | 52.50 | 52.51 | 52.47 | 52.49 | 81,757 | -0.01(-0.02%) |
Jun 24, 2015 | 52.50 | 52.52 | 52.48 | 52.50 | 281,673 | +0.02(+0.03%) |
Jun 23, 2015 | 52.49 | 52.51 | 52.49 | 52.49 | 334,220 | -0.03(-0.06%) |
Jun 22, 2015 | 52.53 | 52.55 | 52.50 | 52.52 | 35,629 | -0.03(-0.06%) |
Jun 19, 2015 | 52.56 | 52.56 | 52.53 | 52.55 | 46,475 | +0.01(+0.02%) |
Jun 18, 2015 | 52.54 | 52.54 | 52.49 | 52.54 | 60,403 | +0.01(+0.02%) |
Jun 17, 2015 | 52.47 | 52.53 | 52.43 | 52.53 | 34,759 | +0.06(+0.11%) |
Jun 16, 2015 | 52.49 | 52.49 | 52.44 | 52.47 | 306,686 | -0.02(-0.04%) |
Jun 15, 2015 | 52.48 | 52.50 | 52.47 | 52.49 | 41,569 | +0.03(+0.05%) |
Jun 12, 2015 | 52.45 | 52.48 | 52.40 | 52.46 | 47,580 | +0.01(+0.02%) |
Jun 11, 2015 | 52.44 | 52.49 | 52.42 | 52.45 | 50,510 | +0.00(+0.00%) |
Jun 10, 2015 | 52.45 | 52.47 | 52.43 | 52.45 | 132,625 | +0.01(+0.02%) |
Jun 09, 2015 | 52.48 | 52.49 | 52.44 | 52.44 | 399,129 | -0.03(-0.07%) |
Jun 08, 2015 | 52.44 | 52.49 | 52.43 | 52.48 | 171,121 | +0.02(+0.03%) |
Jun 05, 2015 | 52.44 | 52.47 | 52.42 | 52.46 | 117,266 | -0.05(-0.10%) |
Jun 04, 2015 | 52.48 | 52.52 | 52.48 | 52.51 | 64,801 | +0.01(+0.02%) |
Jun 03, 2015 | 52.48 | 52.53 | 52.48 | 52.50 | 71,595 | -0.02(-0.03%) |
Jun 02, 2015 | 52.49 | 52.53 | 52.49 | 52.52 | 177,738 | -0.00(-0.00%) |
Jun 01, 2015 | 52.56 | 52.59 | 52.51 | 52.52 | 17,584 | -0.04(-0.07%) |
May 29, 2015 | 52.56 | 52.58 | 52.54 | 52.56 | 39,203 | +0.03(+0.07%) |
May 28, 2015 | 52.53 | 52.54 | 52.49 | 52.53 | 16,058 | +0.00(+0.00%) |
May 27, 2015 | 52.52 | 52.54 | 52.50 | 52.53 | 119,644 | +0.02(+0.03%) |
May 26, 2015 | 52.50 | 52.53 | 52.47 | 52.51 | 31,496 | +0.03(+0.05%) |
May 22, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 39,084 | -0.03(-0.07%) |
May 21, 2015 | 52.51 | 52.54 | 52.50 | 52.52 | 83,261 | +0.02(+0.03%) |
May 20, 2015 | 52.49 | 52.54 | 52.48 | 52.50 | 229,107 | +0.00(+0.00%) |
May 19, 2015 | 52.48 | 52.53 | 52.48 | 52.50 | 104,784 | -0.01(-0.02%) |
May 18, 2015 | 52.55 | 52.56 | 52.51 | 52.51 | 107,730 | -0.06(-0.11%) |
May 15, 2015 | 52.54 | 52.59 | 52.54 | 52.57 | 50,546 | +0.00(+0.00%) |
May 14, 2015 | 52.54 | 52.57 | 52.52 | 52.57 | 40,503 | +0.04(+0.08%) |
May 13, 2015 | 52.54 | 52.54 | 52.50 | 52.53 | 37,513 | +0.03(+0.07%) |
May 12, 2015 | 52.48 | 52.51 | 52.45 | 52.49 | 40,730 | +0.00(+0.00%) |
May 11, 2015 | 52.48 | 52.51 | 52.45 | 52.49 | 80,336 | -0.02(-0.03%) |
May 08, 2015 | 52.52 | 52.54 | 52.51 | 52.51 | 28,688 | +0.03(+0.07%) |
May 07, 2015 | 52.47 | 52.48 | 52.44 | 52.48 | 99,592 | +0.01(+0.02%) |
May 06, 2015 | 52.48 | 52.48 | 52.44 | 52.47 | 89,328 | +0.00(+0.00%) |
May 05, 2015 | 52.51 | 52.51 | 52.46 | 52.47 | 63,844 | -0.03(-0.05%) |
May 04, 2015 | 52.51 | 52.51 | 52.45 | 52.49 | 82,252 | +0.02(+0.03%) |