Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.18 | 62.90 | 61.63 | 62.79 | 1,090,608 | +0.64(+1.02%) |
Apr 28, 2016 | 62.81 | 63.38 | 61.82 | 62.15 | 1,018,104 | -0.62(-0.99%) |
Apr 27, 2016 | 61.18 | 62.83 | 60.91 | 62.77 | 1,097,083 | +1.25(+2.03%) |
Apr 26, 2016 | 61.22 | 61.56 | 60.03 | 61.52 | 1,075,972 | +0.71(+1.17%) |
Apr 25, 2016 | 60.60 | 60.99 | 60.27 | 60.81 | 1,470,247 | -0.13(-0.21%) |
Apr 22, 2016 | 61.09 | 62.02 | 60.57 | 60.94 | 1,290,805 | -0.41(-0.66%) |
Apr 21, 2016 | 62.07 | 62.78 | 60.56 | 61.34 | 1,139,653 | -0.49(-0.80%) |
Apr 20, 2016 | 62.57 | 62.68 | 61.21 | 61.84 | 1,806,912 | -0.31(-0.51%) |
Apr 19, 2016 | 62.25 | 62.97 | 61.67 | 62.15 | 1,343,237 | -0.08(-0.14%) |
Apr 18, 2016 | 61.54 | 62.53 | 61.23 | 62.23 | 867,322 | +0.28(+0.45%) |
Apr 15, 2016 | 61.58 | 62.28 | 61.25 | 61.95 | 812,327 | +0.05(+0.08%) |
Apr 14, 2016 | 61.81 | 62.16 | 61.46 | 61.90 | 923,508 | +0.38(+0.62%) |
Apr 13, 2016 | 60.18 | 61.62 | 59.91 | 61.52 | 1,123,403 | +2.14(+3.60%) |
Apr 12, 2016 | 59.56 | 59.79 | 58.44 | 59.38 | 668,946 | +0.08(+0.14%) |
Apr 11, 2016 | 59.41 | 59.92 | 59.22 | 59.30 | 1,059,013 | +0.33(+0.56%) |
Apr 08, 2016 | 58.53 | 59.68 | 58.13 | 58.97 | 1,069,190 | +1.41(+2.45%) |
Apr 07, 2016 | 58.43 | 58.55 | 57.35 | 57.56 | 677,372 | -1.01(-1.72%) |
Apr 06, 2016 | 58.13 | 58.83 | 57.93 | 58.57 | 773,191 | +0.31(+0.54%) |
Apr 05, 2016 | 57.99 | 58.55 | 57.87 | 58.25 | 661,760 | -0.03(-0.04%) |
Apr 04, 2016 | 59.65 | 59.98 | 58.28 | 58.28 | 694,312 | -1.38(-2.32%) |
Apr 01, 2016 | 58.04 | 59.72 | 57.91 | 59.66 | 807,019 | +0.93(+1.59%) |
Mar 31, 2016 | 59.24 | 59.37 | 58.49 | 58.73 | 524,070 | -0.66(-1.11%) |
Mar 30, 2016 | 59.83 | 60.12 | 59.19 | 59.39 | 616,765 | -0.04(-0.07%) |
Mar 29, 2016 | 57.80 | 59.45 | 57.49 | 59.43 | 657,216 | +1.09(+1.86%) |
Mar 28, 2016 | 58.30 | 58.74 | 57.59 | 58.35 | 508,660 | +0.34(+0.59%) |
Mar 24, 2016 | 57.08 | 58.01 | 58.01 | 58.01 | 659,517 | +0.38(+0.66%) |
Mar 23, 2016 | 58.70 | 58.80 | 57.52 | 57.63 | 681,215 | -1.08(-1.84%) |
Mar 22, 2016 | 58.47 | 59.32 | 58.06 | 58.70 | 442,945 | -0.15(-0.26%) |
Mar 21, 2016 | 59.03 | 59.32 | 57.85 | 58.86 | 825,471 | -0.78(-1.31%) |
Mar 18, 2016 | 59.51 | 60.55 | 59.24 | 59.64 | 1,011,107 | +0.11(+0.19%) |
Mar 17, 2016 | 57.80 | 59.63 | 57.20 | 59.53 | 839,702 | +2.10(+3.67%) |
Mar 16, 2016 | 57.07 | 57.68 | 56.61 | 57.42 | 1,057,910 | +0.33(+0.58%) |
Mar 15, 2016 | 56.33 | 57.66 | 55.92 | 57.09 | 663,127 | +0.02(+0.03%) |
Mar 14, 2016 | 56.39 | 57.60 | 56.31 | 57.07 | 661,351 | +0.14(+0.24%) |
Mar 11, 2016 | 56.86 | 57.32 | 56.12 | 56.94 | 638,440 | +0.42(+0.75%) |
Mar 10, 2016 | 55.55 | 56.57 | 55.17 | 56.51 | 901,664 | +1.15(+2.09%) |
Mar 09, 2016 | 54.85 | 56.01 | 54.18 | 55.36 | 785,092 | +0.84(+1.54%) |
Mar 08, 2016 | 54.89 | 55.52 | 53.82 | 54.52 | 853,437 | -0.80(-1.45%) |
Mar 07, 2016 | 54.27 | 55.35 | 53.58 | 55.32 | 1,010,442 | +1.37(+2.53%) |
Mar 04, 2016 | 55.55 | 55.55 | 53.41 | 53.95 | 1,527,069 | -1.01(-1.84%) |
Mar 03, 2016 | 55.67 | 56.36 | 54.77 | 54.97 | 1,032,410 | -0.57(-1.02%) |
Mar 02, 2016 | 53.35 | 55.56 | 52.94 | 55.53 | 1,478,064 | +2.29(+4.31%) |
Mar 01, 2016 | 52.20 | 53.78 | 51.41 | 53.24 | 899,961 | +1.87(+3.65%) |
Feb 29, 2016 | 51.06 | 52.06 | 50.67 | 51.36 | 462,359 | +0.46(+0.91%) |
Feb 26, 2016 | 51.38 | 51.72 | 50.65 | 50.90 | 501,796 | -0.08(-0.15%) |
Feb 25, 2016 | 50.22 | 51.00 | 49.92 | 50.98 | 490,527 | +0.73(+1.46%) |
Feb 24, 2016 | 49.38 | 50.38 | 49.03 | 50.24 | 622,057 | +0.22(+0.44%) |
Feb 23, 2016 | 50.25 | 51.24 | 49.80 | 50.02 | 812,980 | -0.58(-1.15%) |
Feb 22, 2016 | 50.80 | 51.37 | 50.16 | 50.60 | 608,614 | +0.46(+0.91%) |
Feb 19, 2016 | 49.95 | 50.80 | 49.19 | 50.15 | 934,455 | -0.37(-0.73%) |
Feb 18, 2016 | 51.46 | 51.46 | 49.91 | 50.52 | 1,139,560 | -0.49(-0.96%) |
Feb 17, 2016 | 50.41 | 51.23 | 49.94 | 51.01 | 1,300,147 | +1.27(+2.54%) |
Feb 16, 2016 | 50.15 | 50.60 | 49.39 | 49.74 | 915,356 | +0.09(+0.19%) |
Feb 12, 2016 | 48.26 | 49.65 | 49.65 | 49.65 | 577,204 | +2.19(+4.62%) |
Feb 11, 2016 | 47.53 | 48.04 | 46.94 | 47.46 | 520,088 | -0.84(-1.73%) |
Feb 10, 2016 | 48.65 | 49.23 | 48.12 | 48.29 | 519,202 | -0.18(-0.37%) |
Feb 09, 2016 | 48.16 | 48.93 | 48.16 | 48.47 | 735,048 | -0.35(-0.71%) |
Feb 08, 2016 | 48.08 | 49.07 | 48.08 | 48.82 | 616,542 | +0.19(+0.38%) |
Feb 05, 2016 | 48.70 | 49.83 | 48.50 | 48.63 | 555,086 | -0.63(-1.28%) |
Feb 04, 2016 | 49.25 | 50.55 | 48.82 | 49.26 | 868,708 | +0.70(+1.44%) |
Feb 03, 2016 | 48.15 | 48.93 | 47.16 | 48.56 | 664,690 | +0.92(+1.93%) |
Feb 02, 2016 | 46.95 | 47.69 | 46.74 | 47.64 | 651,668 | -0.16(-0.34%) |
Feb 01, 2016 | 47.80 | 47.98 | 46.99 | 47.80 | 559,678 | -0.23(-0.47%) |
Jan 29, 2016 | 45.81 | 48.12 | 45.81 | 48.03 | 1,007,662 | +2.08(+4.52%) |
Jan 28, 2016 | 46.05 | 46.21 | 45.10 | 45.96 | 715,283 | +0.73(+1.60%) |
Jan 27, 2016 | 45.37 | 46.08 | 44.97 | 45.23 | 500,713 | -0.84(-1.81%) |
Jan 26, 2016 | 44.89 | 46.10 | 44.63 | 46.07 | 1,047,182 | +1.87(+4.24%) |
Jan 25, 2016 | 45.03 | 45.53 | 43.93 | 44.19 | 634,401 | -1.13(-2.49%) |
Jan 22, 2016 | 45.10 | 45.54 | 44.71 | 45.32 | 613,716 | +0.83(+1.86%) |
Jan 21, 2016 | 43.84 | 45.04 | 43.61 | 44.50 | 831,982 | +0.84(+1.93%) |
Jan 20, 2016 | 42.70 | 43.95 | 42.24 | 43.65 | 1,266,161 | -0.03(-0.08%) |
Jan 19, 2016 | 45.09 | 45.50 | 43.33 | 43.69 | 850,599 | -0.58(-1.31%) |
Jan 15, 2016 | 44.79 | 44.27 | 44.27 | 44.27 | 935,689 | -1.56(-3.40%) |
Jan 14, 2016 | 45.24 | 46.12 | 44.67 | 45.83 | 621,474 | +0.88(+1.95%) |
Jan 13, 2016 | 46.14 | 46.58 | 44.61 | 44.95 | 568,639 | -0.84(-1.84%) |
Jan 12, 2016 | 46.13 | 46.13 | 44.70 | 45.80 | 521,356 | +0.09(+0.20%) |
Jan 11, 2016 | 45.79 | 45.88 | 44.92 | 45.70 | 573,109 | +0.32(+0.71%) |
Jan 08, 2016 | 47.50 | 47.79 | 45.32 | 45.38 | 880,018 | -2.08(-4.39%) |
Jan 07, 2016 | 47.91 | 48.28 | 46.98 | 47.47 | 1,043,268 | -1.46(-2.98%) |
Jan 06, 2016 | 48.87 | 49.50 | 48.58 | 48.93 | 565,425 | -0.62(-1.26%) |
Jan 05, 2016 | 48.46 | 49.70 | 48.45 | 49.55 | 535,174 | +1.09(+2.25%) |
Jan 04, 2016 | 48.21 | 48.76 | 47.75 | 48.46 | 512,445 | -0.39(-0.79%) |
Dec 31, 2015 | 49.18 | 48.85 | 48.85 | 48.85 | 341,296 | -0.45(-0.91%) |
Dec 30, 2015 | 48.97 | 49.58 | 48.74 | 49.30 | 329,628 | -0.01(-0.02%) |
Dec 29, 2015 | 49.47 | 49.82 | 48.76 | 49.31 | 406,346 | +0.24(+0.50%) |
Dec 28, 2015 | 49.14 | 49.28 | 48.42 | 49.06 | 382,481 | -0.53(-1.07%) |
Dec 24, 2015 | 49.53 | 49.59 | 49.59 | 49.59 | 153,518 | -0.01(-0.02%) |
Dec 23, 2015 | 49.85 | 50.47 | 49.18 | 49.60 | 444,704 | +0.30(+0.60%) |
Dec 22, 2015 | 48.18 | 49.58 | 48.17 | 49.31 | 457,790 | +1.20(+2.49%) |
Dec 21, 2015 | 47.68 | 48.54 | 47.67 | 48.11 | 746,736 | +0.87(+1.84%) |
Dec 18, 2015 | 47.22 | 47.55 | 46.99 | 47.24 | 1,180,101 | +0.02(+0.04%) |
Dec 17, 2015 | 47.31 | 47.49 | 46.72 | 47.22 | 529,433 | -0.50(-1.04%) |
Dec 16, 2015 | 47.55 | 47.96 | 46.99 | 47.72 | 556,882 | +0.29(+0.60%) |
Dec 15, 2015 | 48.12 | 48.12 | 46.76 | 47.43 | 979,006 | -0.24(-0.50%) |
Dec 14, 2015 | 47.75 | 48.22 | 46.88 | 47.67 | 672,297 | -0.28(-0.58%) |
Dec 11, 2015 | 48.16 | 48.94 | 47.71 | 47.95 | 531,677 | -1.03(-2.10%) |
Dec 10, 2015 | 47.79 | 49.77 | 47.49 | 48.98 | 546,073 | +1.27(+2.67%) |
Dec 09, 2015 | 48.16 | 48.96 | 47.30 | 47.70 | 667,401 | -0.17(-0.35%) |
Dec 08, 2015 | 46.92 | 48.01 | 46.40 | 47.87 | 1,141,216 | -0.18(-0.37%) |
Dec 07, 2015 | 48.86 | 48.93 | 47.73 | 48.05 | 301,037 | -1.31(-2.65%) |
Dec 04, 2015 | 49.31 | 49.64 | 48.93 | 49.36 | 427,084 | +0.07(+0.14%) |
Dec 03, 2015 | 50.25 | 50.57 | 48.94 | 49.29 | 437,943 | -0.68(-1.37%) |
Dec 02, 2015 | 50.22 | 50.40 | 49.79 | 49.97 | 439,180 | -0.60(-1.18%) |
Dec 01, 2015 | 49.77 | 50.61 | 49.60 | 50.57 | 375,577 | +0.96(+1.94%) |
Nov 30, 2015 | 49.36 | 50.19 | 48.98 | 49.61 | 448,476 | +0.18(+0.36%) |
Nov 27, 2015 | 48.98 | 49.71 | 48.77 | 49.43 | 168,043 | +0.19(+0.39%) |
Nov 25, 2015 | 49.65 | 49.24 | 49.24 | 49.24 | 230,336 | -0.58(-1.17%) |
Nov 24, 2015 | 48.04 | 50.09 | 48.04 | 49.82 | 549,068 | +1.61(+3.34%) |
Nov 23, 2015 | 49.20 | 49.47 | 48.16 | 48.21 | 419,644 | -0.88(-1.79%) |
Nov 20, 2015 | 50.04 | 50.17 | 48.79 | 49.09 | 359,118 | -0.62(-1.24%) |
Nov 19, 2015 | 49.73 | 50.17 | 49.40 | 49.70 | 600,661 | -0.26(-0.52%) |
Nov 18, 2015 | 48.08 | 49.98 | 47.86 | 49.96 | 522,760 | +2.37(+4.98%) |
Nov 17, 2015 | 48.64 | 48.64 | 47.49 | 47.59 | 417,616 | -0.97(-2.00%) |
Nov 16, 2015 | 47.94 | 48.77 | 47.71 | 48.56 | 484,294 | +0.55(+1.15%) |
Nov 13, 2015 | 47.76 | 48.58 | 47.51 | 48.01 | 428,299 | +0.35(+0.74%) |
Nov 12, 2015 | 47.70 | 48.40 | 47.52 | 47.66 | 638,943 | -1.18(-2.42%) |
Nov 11, 2015 | 49.39 | 50.13 | 48.51 | 48.84 | 349,738 | -0.21(-0.43%) |
Nov 10, 2015 | 48.38 | 49.05 | 48.38 | 49.05 | 449,209 | +0.30(+0.62%) |
Nov 09, 2015 | 49.75 | 49.75 | 48.35 | 48.75 | 421,515 | -1.08(-2.17%) |
Nov 06, 2015 | 49.49 | 49.88 | 48.79 | 49.83 | 353,204 | +0.12(+0.24%) |
Nov 05, 2015 | 49.91 | 50.18 | 49.25 | 49.71 | 484,852 | -0.54(-1.08%) |
Nov 04, 2015 | 50.66 | 50.92 | 49.65 | 50.26 | 511,699 | -0.15(-0.30%) |
Nov 03, 2015 | 51.18 | 51.65 | 50.20 | 50.41 | 679,168 | -0.96(-1.88%) |
Nov 02, 2015 | 50.25 | 51.71 | 50.04 | 51.37 | 703,872 | +1.15(+2.29%) |
Oct 30, 2015 | 50.03 | 50.58 | 49.40 | 50.22 | 555,372 | +0.57(+1.15%) |
Oct 29, 2015 | 50.14 | 50.75 | 49.61 | 49.65 | 483,703 | -0.97(-1.92%) |
Oct 28, 2015 | 49.80 | 50.87 | 49.41 | 50.63 | 653,044 | +0.81(+1.63%) |
Oct 27, 2015 | 49.51 | 50.17 | 49.16 | 49.81 | 580,880 | +0.09(+0.19%) |
Oct 26, 2015 | 50.75 | 50.97 | 49.66 | 49.72 | 558,261 | -1.15(-2.26%) |
Oct 23, 2015 | 51.09 | 51.72 | 50.41 | 50.87 | 864,362 | +0.11(+0.21%) |
Oct 22, 2015 | 48.36 | 50.89 | 47.87 | 50.76 | 1,590,748 | +4.04(+8.64%) |
Oct 21, 2015 | 47.68 | 47.91 | 46.65 | 46.72 | 1,155,760 | -0.80(-1.67%) |
Oct 20, 2015 | 47.28 | 47.99 | 47.00 | 47.52 | 627,604 | +0.08(+0.18%) |
Oct 19, 2015 | 48.67 | 48.77 | 47.27 | 47.43 | 815,824 | -1.38(-2.83%) |
Oct 16, 2015 | 49.77 | 49.87 | 48.54 | 48.82 | 739,158 | -0.92(-1.85%) |
Oct 15, 2015 | 48.94 | 49.77 | 48.40 | 49.74 | 580,946 | +0.92(+1.89%) |
Oct 14, 2015 | 49.39 | 49.51 | 48.46 | 48.82 | 654,295 | -0.13(-0.27%) |
Oct 13, 2015 | 47.92 | 49.27 | 47.53 | 48.95 | 918,527 | +0.36(+0.74%) |
Oct 12, 2015 | 48.52 | 48.72 | 47.82 | 48.59 | 934,006 | +0.37(+0.76%) |
Oct 09, 2015 | 48.54 | 48.99 | 47.72 | 48.22 | 1,222,125 | +0.26(+0.54%) |
Oct 08, 2015 | 47.25 | 48.24 | 47.11 | 47.96 | 1,179,182 | +0.31(+0.65%) |
Oct 07, 2015 | 48.75 | 48.90 | 46.29 | 47.65 | 1,474,522 | -0.21(-0.44%) |
Oct 06, 2015 | 47.51 | 47.91 | 47.06 | 47.86 | 677,928 | +0.39(+0.83%) |
Oct 05, 2015 | 47.35 | 47.71 | 46.88 | 47.47 | 898,134 | +0.80(+1.70%) |
Oct 02, 2015 | 45.83 | 46.67 | 45.43 | 46.67 | 854,554 | +0.69(+1.49%) |
Oct 01, 2015 | 45.62 | 46.21 | 45.22 | 45.98 | 928,498 | +0.75(+1.65%) |
Sep 30, 2015 | 45.32 | 45.70 | 44.75 | 45.24 | 1,502,138 | +0.46(+1.03%) |
Sep 29, 2015 | 45.11 | 45.30 | 44.61 | 44.78 | 1,852,690 | +0.09(+0.21%) |
Sep 28, 2015 | 45.41 | 45.65 | 44.65 | 44.69 | 1,058,859 | -1.32(-2.86%) |
Sep 25, 2015 | 46.41 | 46.58 | 45.78 | 46.00 | 717,205 | -0.20(-0.44%) |
Sep 24, 2015 | 44.76 | 46.27 | 44.59 | 46.20 | 1,155,049 | +1.02(+2.26%) |
Sep 23, 2015 | 46.07 | 46.23 | 45.05 | 45.18 | 807,172 | -0.60(-1.32%) |
Sep 22, 2015 | 45.29 | 46.13 | 45.00 | 45.78 | 1,371,978 | -0.48(-1.03%) |
Sep 21, 2015 | 47.22 | 47.36 | 46.04 | 46.26 | 1,141,009 | -0.88(-1.87%) |
Sep 18, 2015 | 47.65 | 47.74 | 46.71 | 47.14 | 1,291,397 | -0.86(-1.80%) |
Sep 17, 2015 | 48.00 | 48.82 | 47.53 | 48.00 | 635,456 | -0.08(-0.17%) |
Sep 16, 2015 | 47.58 | 48.88 | 47.43 | 48.09 | 894,102 | +0.20(+0.42%) |
Sep 15, 2015 | 46.88 | 48.11 | 46.70 | 47.89 | 729,285 | +0.96(+2.05%) |
Sep 14, 2015 | 48.44 | 48.44 | 46.45 | 46.92 | 839,246 | -1.73(-3.56%) |
Sep 11, 2015 | 48.54 | 49.02 | 47.81 | 48.66 | 612,844 | +0.12(+0.24%) |
Sep 10, 2015 | 48.37 | 48.86 | 47.94 | 48.54 | 655,365 | +0.17(+0.35%) |
Sep 09, 2015 | 49.40 | 49.57 | 48.20 | 48.37 | 804,451 | -0.32(-0.65%) |
Sep 08, 2015 | 51.14 | 51.14 | 48.15 | 48.69 | 753,529 | +1.92(+4.10%) |
Sep 04, 2015 | 47.61 | 46.77 | 46.77 | 46.77 | 594,070 | -1.29(-2.68%) |
Sep 03, 2015 | 48.65 | 49.79 | 48.04 | 48.06 | 642,661 | -0.27(-0.55%) |
Sep 02, 2015 | 48.63 | 48.63 | 47.41 | 48.33 | 568,519 | +0.57(+1.19%) |
Sep 01, 2015 | 47.42 | 48.67 | 47.12 | 47.76 | 1,176,232 | -0.92(-1.89%) |
Aug 31, 2015 | 47.86 | 48.98 | 47.37 | 48.68 | 552,072 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.14 | 48.00 | 48.39 | 690,726 | -0.57(-1.16%) |
Aug 27, 2015 | 47.23 | 49.16 | 46.99 | 48.96 | 589,611 | +2.60(+5.62%) |
Aug 26, 2015 | 46.57 | 46.65 | 45.75 | 46.35 | 1,076,345 | +0.93(+2.05%) |
Aug 25, 2015 | 47.70 | 47.70 | 45.39 | 45.42 | 1,002,196 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.06 | 44.71 | 46.13 | 1,079,537 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.51 | 47.43 | 47.44 | 830,537 | -1.19(-2.45%) |
Aug 20, 2015 | 50.37 | 50.61 | 48.56 | 48.63 | 579,573 | -1.78(-3.54%) |
Aug 19, 2015 | 50.68 | 50.93 | 50.16 | 50.42 | 694,975 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.97 | 51.06 | 51.16 | 475,417 | -0.65(-1.26%) |
Aug 17, 2015 | 51.01 | 51.98 | 50.76 | 51.81 | 426,321 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.66 | 49.70 | 51.29 | 655,924 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 48.99 | 49.58 | 691,517 | -0.39(-0.77%) |
Aug 12, 2015 | 50.47 | 50.85 | 49.38 | 49.96 | 645,099 | -1.18(-2.31%) |
Aug 11, 2015 | 51.54 | 51.59 | 50.55 | 51.14 | 590,618 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.24 | 51.13 | 52.15 | 1,068,676 | +1.16(+2.27%) |
Aug 07, 2015 | 51.04 | 51.98 | 50.75 | 50.99 | 594,691 | -0.27(-0.54%) |
Aug 06, 2015 | 51.34 | 51.69 | 50.99 | 51.27 | 668,837 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.29 | 51.20 | 51.45 | 686,191 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,070 | +0.04(+0.08%) |
Aug 03, 2015 | 50.23 | 50.75 | 49.40 | 50.74 | 792,321 | +0.31(+0.61%) |
Jul 31, 2015 | 51.19 | 51.53 | 50.16 | 50.43 | 656,959 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.69 | 50.35 | 50.73 | 605,542 | -0.75(-1.46%) |
Jul 29, 2015 | 50.84 | 51.61 | 50.30 | 51.48 | 792,645 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.19 | 49.87 | 50.75 | 1,032,766 | +0.92(+1.84%) |
Jul 27, 2015 | 49.52 | 50.39 | 49.11 | 49.83 | 1,261,468 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.75 | 49.99 | 1,813,188 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,618 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.27 | 47.43 | 47.83 | 2,028,520 | -0.48(-1.00%) |
Jul 21, 2015 | 48.63 | 49.14 | 48.12 | 48.32 | 1,423,271 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.68 | 48.85 | 722,130 | -0.54(-1.10%) |
Jul 17, 2015 | 50.01 | 50.06 | 49.10 | 49.39 | 628,711 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,106 | -0.08(-0.17%) |
Jul 15, 2015 | 50.89 | 51.07 | 49.82 | 50.16 | 679,723 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.06 | 50.93 | 522,619 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.90 | 49.82 | 50.30 | 815,935 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,410 | +0.27(+0.54%) |
Jul 09, 2015 | 49.62 | 49.80 | 49.03 | 49.32 | 528,676 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,415 | -1.76(-3.48%) |
Jul 07, 2015 | 50.27 | 50.62 | 48.66 | 50.41 | 642,255 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.22 | 523,577 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,527 | -0.01(-0.02%) |
Jul 01, 2015 | 50.60 | 50.81 | 50.35 | 50.63 | 593,321 | +0.30(+0.60%) |
Jun 30, 2015 | 51.98 | 52.00 | 50.20 | 50.33 | 700,147 | -1.15(-2.23%) |
Jun 29, 2015 | 52.39 | 53.03 | 51.40 | 51.48 | 633,925 | -1.71(-3.22%) |
Jun 26, 2015 | 52.90 | 53.26 | 52.53 | 53.19 | 685,158 | +0.47(+0.88%) |
Jun 25, 2015 | 53.03 | 53.37 | 52.57 | 52.73 | 461,370 | -0.37(-0.69%) |
Jun 24, 2015 | 53.37 | 53.72 | 52.88 | 53.09 | 430,856 | -0.39(-0.73%) |
Jun 23, 2015 | 53.11 | 53.54 | 52.82 | 53.48 | 810,471 | +0.42(+0.80%) |
Jun 22, 2015 | 53.06 | 53.25 | 52.69 | 53.06 | 573,665 | +0.20(+0.38%) |
Jun 19, 2015 | 53.29 | 53.52 | 52.70 | 52.86 | 1,360,287 | -0.47(-0.89%) |
Jun 18, 2015 | 52.84 | 53.52 | 52.35 | 53.33 | 381,749 | +0.51(+0.96%) |
Jun 17, 2015 | 53.17 | 53.30 | 52.33 | 52.83 | 474,123 | -0.26(-0.49%) |
Jun 16, 2015 | 52.66 | 53.42 | 52.60 | 53.08 | 346,415 | +0.36(+0.68%) |
Jun 15, 2015 | 52.85 | 53.05 | 52.11 | 52.73 | 474,582 | -0.60(-1.12%) |
Jun 12, 2015 | 53.44 | 53.44 | 52.94 | 53.32 | 395,795 | -0.33(-0.62%) |
Jun 11, 2015 | 53.53 | 54.01 | 53.36 | 53.66 | 494,948 | +0.10(+0.19%) |
Jun 10, 2015 | 53.72 | 54.32 | 53.54 | 53.56 | 440,077 | +0.44(+0.83%) |
Jun 09, 2015 | 53.42 | 53.89 | 53.11 | 53.12 | 306,542 | -0.21(-0.39%) |
Jun 08, 2015 | 54.01 | 54.19 | 53.00 | 53.32 | 363,503 | -0.68(-1.26%) |
Jun 05, 2015 | 53.95 | 54.11 | 53.67 | 54.01 | 378,032 | -0.22(-0.40%) |
Jun 04, 2015 | 54.28 | 54.96 | 53.86 | 54.22 | 739,931 | -0.43(-0.79%) |
Jun 03, 2015 | 53.84 | 55.27 | 53.81 | 54.66 | 731,993 | +0.91(+1.69%) |
Jun 02, 2015 | 52.98 | 54.32 | 52.75 | 53.75 | 547,487 | +1.02(+1.94%) |
Jun 01, 2015 | 52.95 | 53.09 | 52.37 | 52.73 | 572,118 | -0.37(-0.69%) |
May 29, 2015 | 53.23 | 53.41 | 52.72 | 53.09 | 525,964 | -0.20(-0.37%) |
May 28, 2015 | 53.70 | 53.87 | 53.05 | 53.29 | 532,828 | -0.70(-1.29%) |
May 27, 2015 | 53.33 | 54.04 | 53.24 | 53.99 | 667,135 | +0.45(+0.84%) |
May 26, 2015 | 54.39 | 54.39 | 53.07 | 53.54 | 578,390 | -1.03(-1.88%) |
May 22, 2015 | 54.76 | 54.57 | 54.57 | 54.57 | 658,148 | +0.02(+0.05%) |
May 21, 2015 | 54.85 | 54.85 | 54.36 | 54.54 | 755,762 | -0.07(-0.12%) |
May 20, 2015 | 54.45 | 55.06 | 54.25 | 54.61 | 531,592 | +0.44(+0.81%) |
May 19, 2015 | 54.45 | 54.51 | 53.81 | 54.17 | 773,925 | -0.46(-0.85%) |
May 18, 2015 | 54.35 | 54.81 | 54.24 | 54.63 | 466,838 | -0.07(-0.12%) |
May 15, 2015 | 54.53 | 54.91 | 54.26 | 54.70 | 544,325 | +0.22(+0.39%) |
May 14, 2015 | 55.00 | 55.16 | 54.29 | 54.48 | 618,753 | -0.13(-0.24%) |
May 13, 2015 | 54.78 | 55.29 | 54.54 | 54.62 | 600,329 | +0.06(+0.11%) |
May 12, 2015 | 54.83 | 54.98 | 54.45 | 54.56 | 590,091 | -0.30(-0.54%) |
May 11, 2015 | 54.60 | 54.96 | 54.38 | 54.86 | 613,258 | +0.39(+0.71%) |
May 08, 2015 | 54.70 | 54.86 | 54.19 | 54.47 | 474,009 | +0.41(+0.75%) |
May 07, 2015 | 53.18 | 54.17 | 52.94 | 54.06 | 634,393 | +0.49(+0.91%) |
May 06, 2015 | 54.00 | 54.00 | 53.20 | 53.57 | 538,090 | +0.02(+0.03%) |
May 05, 2015 | 54.11 | 54.48 | 53.45 | 53.56 | 386,157 | -0.37(-0.69%) |
May 04, 2015 | 53.89 | 54.21 | 53.32 | 53.93 | 760,945 | +0.08(+0.15%) |