Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.39 | 58.56 | 57.61 | 58.11 | 144,687 | +0.46(+0.79%) |
May 27, 2016 | 57.26 | 57.65 | 57.65 | 57.65 | 128,225 | +0.54(+0.95%) |
May 26, 2016 | 57.10 | 57.54 | 56.69 | 57.11 | 106,164 | +0.44(+0.78%) |
May 25, 2016 | 56.88 | 57.46 | 56.41 | 56.67 | 116,005 | +0.04(+0.06%) |
May 24, 2016 | 56.56 | 56.96 | 56.45 | 56.63 | 67,651 | +0.39(+0.69%) |
May 23, 2016 | 56.30 | 56.59 | 56.02 | 56.24 | 111,718 | -0.29(-0.51%) |
May 20, 2016 | 57.18 | 57.73 | 56.13 | 56.53 | 126,964 | -0.69(-1.20%) |
May 19, 2016 | 57.20 | 57.39 | 56.09 | 57.22 | 101,017 | -0.28(-0.48%) |
May 18, 2016 | 57.72 | 57.80 | 57.04 | 57.49 | 161,021 | -0.43(-0.75%) |
May 17, 2016 | 58.61 | 58.61 | 57.72 | 57.93 | 124,459 | -0.98(-1.66%) |
May 16, 2016 | 58.90 | 59.37 | 58.76 | 58.90 | 148,679 | +0.14(+0.25%) |
May 13, 2016 | 58.98 | 59.45 | 58.43 | 58.76 | 74,922 | -1.04(-1.74%) |
May 12, 2016 | 60.15 | 60.17 | 59.19 | 59.80 | 123,741 | -0.14(-0.23%) |
May 11, 2016 | 59.87 | 60.68 | 59.82 | 59.94 | 151,400 | -0.21(-0.35%) |
May 10, 2016 | 59.66 | 60.42 | 59.46 | 60.15 | 172,383 | +0.80(+1.35%) |
May 09, 2016 | 59.72 | 60.42 | 58.74 | 59.35 | 194,307 | -0.99(-1.64%) |
May 06, 2016 | 60.02 | 60.68 | 59.74 | 60.34 | 132,015 | -0.25(-0.41%) |
May 05, 2016 | 60.91 | 61.08 | 60.25 | 60.58 | 186,097 | -0.03(-0.05%) |
May 04, 2016 | 60.42 | 60.71 | 60.09 | 60.61 | 182,930 | -0.26(-0.43%) |
May 03, 2016 | 61.95 | 62.31 | 60.60 | 60.87 | 160,320 | -1.43(-2.30%) |
May 02, 2016 | 62.86 | 63.21 | 62.31 | 62.31 | 137,101 | -0.87(-1.37%) |
Apr 29, 2016 | 62.91 | 63.38 | 62.32 | 63.17 | 90,622 | +0.25(+0.40%) |
Apr 28, 2016 | 61.00 | 63.09 | 60.48 | 62.92 | 269,681 | +2.26(+3.72%) |
Apr 27, 2016 | 61.35 | 61.80 | 60.19 | 60.66 | 142,477 | -0.92(-1.49%) |
Apr 26, 2016 | 61.84 | 62.03 | 60.83 | 61.58 | 133,570 | +0.07(+0.12%) |
Apr 25, 2016 | 61.16 | 61.53 | 60.84 | 61.51 | 126,863 | +0.24(+0.39%) |
Apr 22, 2016 | 60.63 | 61.45 | 60.63 | 61.27 | 146,592 | +0.40(+0.66%) |
Apr 21, 2016 | 61.16 | 61.38 | 60.48 | 60.87 | 226,934 | -0.56(-0.91%) |
Apr 20, 2016 | 61.79 | 61.96 | 60.54 | 61.43 | 272,448 | -0.46(-0.74%) |
Apr 19, 2016 | 59.65 | 62.14 | 59.41 | 61.89 | 457,372 | +2.81(+4.76%) |
Apr 18, 2016 | 59.86 | 60.81 | 58.71 | 59.07 | 229,602 | -0.97(-1.61%) |
Apr 15, 2016 | 59.53 | 60.74 | 59.53 | 60.04 | 92,165 | +0.29(+0.49%) |
Apr 14, 2016 | 60.55 | 61.00 | 59.55 | 59.75 | 174,111 | -0.61(-1.01%) |
Apr 13, 2016 | 60.30 | 60.54 | 59.98 | 60.36 | 208,132 | +0.48(+0.80%) |
Apr 12, 2016 | 58.08 | 60.18 | 58.08 | 59.88 | 127,804 | +1.72(+2.95%) |
Apr 11, 2016 | 58.36 | 59.01 | 58.07 | 58.16 | 68,092 | +0.06(+0.10%) |
Apr 08, 2016 | 59.55 | 59.95 | 57.84 | 58.10 | 164,186 | -0.72(-1.22%) |
Apr 07, 2016 | 58.03 | 58.86 | 57.56 | 58.82 | 177,796 | +0.09(+0.16%) |
Apr 06, 2016 | 57.49 | 58.80 | 57.49 | 58.72 | 103,914 | +0.62(+1.06%) |
Apr 05, 2016 | 58.53 | 58.53 | 57.86 | 58.11 | 179,136 | -0.97(-1.64%) |
Apr 04, 2016 | 60.19 | 60.25 | 58.69 | 59.07 | 128,189 | -1.32(-2.18%) |
Apr 01, 2016 | 58.83 | 60.56 | 58.50 | 60.39 | 94,195 | +0.95(+1.60%) |
Mar 31, 2016 | 59.49 | 60.10 | 58.09 | 59.44 | 192,036 | -0.06(-0.10%) |
Mar 30, 2016 | 58.69 | 59.75 | 56.84 | 59.50 | 130,669 | +1.08(+1.85%) |
Mar 29, 2016 | 58.17 | 58.64 | 57.74 | 58.42 | 266,130 | +0.31(+0.54%) |
Mar 28, 2016 | 58.15 | 58.22 | 57.89 | 58.10 | 85,488 | +0.14(+0.25%) |
Mar 24, 2016 | 57.60 | 57.96 | 57.96 | 57.96 | 113,173 | +0.36(+0.62%) |
Mar 23, 2016 | 58.22 | 58.22 | 57.21 | 57.60 | 61,340 | -0.77(-1.32%) |
Mar 22, 2016 | 56.69 | 58.50 | 56.69 | 58.37 | 171,785 | +1.58(+2.79%) |
Mar 21, 2016 | 56.81 | 57.32 | 56.72 | 56.79 | 80,585 | -0.47(-0.81%) |
Mar 18, 2016 | 57.59 | 58.51 | 56.50 | 57.26 | 169,112 | -0.24(-0.42%) |
Mar 17, 2016 | 55.40 | 57.97 | 55.12 | 57.50 | 97,994 | +2.45(+4.45%) |
Mar 16, 2016 | 53.77 | 55.06 | 53.09 | 55.05 | 192,254 | +0.99(+1.84%) |
Mar 15, 2016 | 54.97 | 54.97 | 53.79 | 54.06 | 102,488 | -0.72(-1.32%) |
Mar 14, 2016 | 55.45 | 56.22 | 53.95 | 54.78 | 183,853 | -0.54(-0.98%) |
Mar 11, 2016 | 55.73 | 56.17 | 54.79 | 55.32 | 72,167 | +0.11(+0.19%) |
Mar 10, 2016 | 56.23 | 56.23 | 54.28 | 55.22 | 89,879 | -0.93(-1.66%) |
Mar 09, 2016 | 55.40 | 56.34 | 55.40 | 56.15 | 73,801 | +1.00(+1.82%) |
Mar 08, 2016 | 54.96 | 55.22 | 54.17 | 55.15 | 135,589 | -0.31(-0.57%) |
Mar 07, 2016 | 55.27 | 55.59 | 54.87 | 55.46 | 74,254 | -0.08(-0.14%) |
Mar 04, 2016 | 54.48 | 55.62 | 54.48 | 55.54 | 97,192 | +1.22(+2.25%) |
Mar 03, 2016 | 54.14 | 54.64 | 53.62 | 54.32 | 92,961 | +0.18(+0.33%) |
Mar 02, 2016 | 53.46 | 54.71 | 53.46 | 54.14 | 57,838 | +0.34(+0.64%) |
Mar 01, 2016 | 52.91 | 54.09 | 52.71 | 53.79 | 97,256 | +1.22(+2.33%) |
Feb 29, 2016 | 52.22 | 53.12 | 52.10 | 52.57 | 103,095 | +0.36(+0.69%) |
Feb 26, 2016 | 53.28 | 53.28 | 51.78 | 52.21 | 85,183 | -0.64(-1.21%) |
Feb 25, 2016 | 51.94 | 52.85 | 51.14 | 52.85 | 99,545 | +1.11(+2.14%) |
Feb 24, 2016 | 51.72 | 52.18 | 50.94 | 51.74 | 222,055 | +0.19(+0.36%) |
Feb 23, 2016 | 51.69 | 52.78 | 51.37 | 51.55 | 104,743 | -0.69(-1.33%) |
Feb 22, 2016 | 52.55 | 53.03 | 52.05 | 52.25 | 84,592 | +0.32(+0.62%) |
Feb 19, 2016 | 51.49 | 52.42 | 51.39 | 51.92 | 65,323 | +0.13(+0.25%) |
Feb 18, 2016 | 52.34 | 52.92 | 51.45 | 51.80 | 95,425 | -0.31(-0.59%) |
Feb 17, 2016 | 51.67 | 53.34 | 51.62 | 52.10 | 99,667 | +0.54(+1.04%) |
Feb 16, 2016 | 50.65 | 52.21 | 50.41 | 51.57 | 81,808 | +1.41(+2.81%) |
Feb 12, 2016 | 48.73 | 50.16 | 50.16 | 50.16 | 55,469 | +1.72(+3.55%) |
Feb 11, 2016 | 48.32 | 48.54 | 47.42 | 48.44 | 75,619 | -0.79(-1.60%) |
Feb 10, 2016 | 48.66 | 49.84 | 48.50 | 49.23 | 51,054 | +0.77(+1.60%) |
Feb 09, 2016 | 48.05 | 48.64 | 47.74 | 48.45 | 37,238 | -0.16(-0.32%) |
Feb 08, 2016 | 48.29 | 48.73 | 47.87 | 48.61 | 35,768 | -0.28(-0.57%) |
Feb 05, 2016 | 49.46 | 49.46 | 48.62 | 48.89 | 40,045 | -0.73(-1.47%) |
Feb 04, 2016 | 49.91 | 50.36 | 49.28 | 49.62 | 90,233 | +0.01(+0.03%) |
Feb 03, 2016 | 48.37 | 49.76 | 48.10 | 49.61 | 82,129 | +1.57(+3.26%) |
Feb 02, 2016 | 49.86 | 49.86 | 47.73 | 48.04 | 83,607 | -2.42(-4.79%) |
Feb 01, 2016 | 49.81 | 50.54 | 49.68 | 50.46 | 34,878 | +0.26(+0.51%) |
Jan 29, 2016 | 47.94 | 50.47 | 47.94 | 50.20 | 73,699 | +2.30(+4.80%) |
Jan 28, 2016 | 47.71 | 48.27 | 47.60 | 47.90 | 61,072 | +0.93(+1.98%) |
Jan 27, 2016 | 47.23 | 47.87 | 46.54 | 46.97 | 68,568 | -0.21(-0.44%) |
Jan 26, 2016 | 46.90 | 47.31 | 46.77 | 47.18 | 41,527 | +0.59(+1.28%) |
Jan 25, 2016 | 46.69 | 46.96 | 46.54 | 46.59 | 56,461 | -0.40(-0.85%) |
Jan 22, 2016 | 47.16 | 47.37 | 46.64 | 46.99 | 98,779 | +0.75(+1.63%) |
Jan 21, 2016 | 46.25 | 46.56 | 45.92 | 46.23 | 64,560 | -0.04(-0.08%) |
Jan 20, 2016 | 45.43 | 46.45 | 43.79 | 46.27 | 131,645 | +0.12(+0.26%) |
Jan 19, 2016 | 46.41 | 47.02 | 45.44 | 46.15 | 126,269 | -0.43(-0.92%) |
Jan 15, 2016 | 47.32 | 46.58 | 46.58 | 46.58 | 96,966 | -1.80(-3.71%) |
Jan 14, 2016 | 47.79 | 48.74 | 47.36 | 48.38 | 83,238 | +0.68(+1.43%) |
Jan 13, 2016 | 47.79 | 48.44 | 47.24 | 47.70 | 96,772 | -0.08(-0.16%) |
Jan 12, 2016 | 47.50 | 48.11 | 47.29 | 47.77 | 74,133 | +0.57(+1.21%) |
Jan 11, 2016 | 47.28 | 48.20 | 46.91 | 47.20 | 132,363 | -0.10(-0.21%) |
Jan 08, 2016 | 48.70 | 48.70 | 47.26 | 47.30 | 112,012 | -1.00(-2.07%) |
Jan 07, 2016 | 48.20 | 49.00 | 48.10 | 48.30 | 77,388 | -0.78(-1.59%) |
Jan 06, 2016 | 48.35 | 49.91 | 48.35 | 49.08 | 91,381 | +0.07(+0.15%) |
Jan 05, 2016 | 49.46 | 50.16 | 48.75 | 49.01 | 157,290 | -0.56(-1.13%) |
Jan 04, 2016 | 50.10 | 50.29 | 49.21 | 49.57 | 92,595 | -1.11(-2.19%) |
Dec 31, 2015 | 50.39 | 50.68 | 50.68 | 50.68 | 65,948 | +0.08(+0.16%) |
Dec 30, 2015 | 50.97 | 51.23 | 50.51 | 50.60 | 60,763 | -0.49(-0.95%) |
Dec 29, 2015 | 51.93 | 52.16 | 50.95 | 51.09 | 59,473 | -0.55(-1.07%) |
Dec 28, 2015 | 51.50 | 52.46 | 51.50 | 51.64 | 32,243 | -0.04(-0.07%) |
Dec 24, 2015 | 52.44 | 51.67 | 51.67 | 51.67 | 25,289 | -0.74(-1.41%) |
Dec 23, 2015 | 52.15 | 52.58 | 51.72 | 52.41 | 64,316 | +0.47(+0.91%) |
Dec 22, 2015 | 51.95 | 52.43 | 51.66 | 51.94 | 120,769 | +0.05(+0.10%) |
Dec 21, 2015 | 51.30 | 52.42 | 51.30 | 51.89 | 188,121 | +0.64(+1.26%) |
Dec 18, 2015 | 51.70 | 51.84 | 50.91 | 51.24 | 167,445 | -0.35(-0.68%) |
Dec 17, 2015 | 52.24 | 52.28 | 51.24 | 51.60 | 106,336 | -0.72(-1.38%) |
Dec 16, 2015 | 52.58 | 52.58 | 51.89 | 52.32 | 79,731 | +0.29(+0.55%) |
Dec 15, 2015 | 50.92 | 52.13 | 50.92 | 52.03 | 214,013 | +1.36(+2.68%) |
Dec 14, 2015 | 51.37 | 51.37 | 49.92 | 50.67 | 129,035 | -0.52(-1.01%) |
Dec 11, 2015 | 51.76 | 52.69 | 50.94 | 51.19 | 381,850 | -1.07(-2.05%) |
Dec 10, 2015 | 52.96 | 53.01 | 52.15 | 52.26 | 188,891 | -0.77(-1.44%) |
Dec 09, 2015 | 53.25 | 53.89 | 52.78 | 53.03 | 62,685 | -0.17(-0.32%) |
Dec 08, 2015 | 53.20 | 53.63 | 52.67 | 53.20 | 65,291 | -0.60(-1.12%) |
Dec 07, 2015 | 54.99 | 54.99 | 53.29 | 53.80 | 124,531 | -0.61(-1.12%) |
Dec 04, 2015 | 54.45 | 55.15 | 54.09 | 54.41 | 58,537 | -0.11(-0.21%) |
Dec 03, 2015 | 56.10 | 56.13 | 54.00 | 54.52 | 81,457 | -1.38(-2.47%) |
Dec 02, 2015 | 55.61 | 56.25 | 55.57 | 55.90 | 77,244 | -0.10(-0.18%) |
Dec 01, 2015 | 55.44 | 56.42 | 55.32 | 56.00 | 123,525 | +0.84(+1.53%) |
Nov 30, 2015 | 56.37 | 56.78 | 55.02 | 55.16 | 152,195 | -1.06(-1.88%) |
Nov 27, 2015 | 57.04 | 57.18 | 55.98 | 56.22 | 90,066 | -0.96(-1.68%) |
Nov 25, 2015 | 56.46 | 57.18 | 57.18 | 57.18 | 208,044 | +1.00(+1.78%) |
Nov 24, 2015 | 55.57 | 56.36 | 55.37 | 56.18 | 49,951 | +0.37(+0.67%) |
Nov 23, 2015 | 55.27 | 55.98 | 55.27 | 55.80 | 54,087 | +0.57(+1.02%) |
Nov 20, 2015 | 55.42 | 55.63 | 55.02 | 55.24 | 41,846 | +0.40(+0.73%) |
Nov 19, 2015 | 54.57 | 55.31 | 54.57 | 54.84 | 39,866 | +0.46(+0.84%) |
Nov 18, 2015 | 54.51 | 54.69 | 53.90 | 54.38 | 43,530 | -0.01(-0.01%) |
Nov 17, 2015 | 54.05 | 55.14 | 53.91 | 54.39 | 76,202 | +0.11(+0.21%) |
Nov 16, 2015 | 53.98 | 54.57 | 53.77 | 54.27 | 26,247 | +0.23(+0.42%) |
Nov 13, 2015 | 54.23 | 54.64 | 53.94 | 54.04 | 91,500 | -0.33(-0.61%) |
Nov 12, 2015 | 54.14 | 54.50 | 53.89 | 54.37 | 72,885 | -0.14(-0.26%) |
Nov 11, 2015 | 54.68 | 54.72 | 54.14 | 54.52 | 71,903 | +0.19(+0.36%) |
Nov 10, 2015 | 53.22 | 54.47 | 53.21 | 54.32 | 80,371 | +0.47(+0.88%) |
Nov 09, 2015 | 54.47 | 54.67 | 53.36 | 53.85 | 59,002 | -0.79(-1.44%) |
Nov 06, 2015 | 54.79 | 54.91 | 54.31 | 54.64 | 86,557 | -0.38(-0.69%) |
Nov 05, 2015 | 54.66 | 55.68 | 54.66 | 55.02 | 72,522 | +0.14(+0.26%) |
Nov 04, 2015 | 55.75 | 56.06 | 54.55 | 54.87 | 119,152 | -0.97(-1.73%) |
Nov 03, 2015 | 55.83 | 56.91 | 55.52 | 55.84 | 240,125 | +0.21(+0.37%) |
Nov 02, 2015 | 55.15 | 55.91 | 55.01 | 55.63 | 82,936 | +0.75(+1.37%) |
Oct 30, 2015 | 55.40 | 55.71 | 54.17 | 54.88 | 170,365 | -0.52(-0.93%) |
Oct 29, 2015 | 54.94 | 55.65 | 53.97 | 55.40 | 176,661 | +0.24(+0.43%) |
Oct 28, 2015 | 53.35 | 55.26 | 53.35 | 55.16 | 225,295 | +1.98(+3.73%) |
Oct 27, 2015 | 52.67 | 53.44 | 52.63 | 53.18 | 116,724 | +0.15(+0.28%) |
Oct 26, 2015 | 52.56 | 53.11 | 52.27 | 53.03 | 96,618 | +0.56(+1.06%) |
Oct 23, 2015 | 52.81 | 53.43 | 52.14 | 52.47 | 90,297 | -0.45(-0.84%) |
Oct 22, 2015 | 51.72 | 53.97 | 51.64 | 52.91 | 157,050 | +1.55(+3.01%) |
Oct 21, 2015 | 51.39 | 51.41 | 50.74 | 51.37 | 121,550 | -0.11(-0.22%) |
Oct 20, 2015 | 51.13 | 51.69 | 50.77 | 51.48 | 136,576 | +0.39(+0.76%) |
Oct 19, 2015 | 50.81 | 51.24 | 50.79 | 51.09 | 36,975 | -0.08(-0.17%) |
Oct 16, 2015 | 51.15 | 51.42 | 50.94 | 51.18 | 44,889 | +0.11(+0.21%) |
Oct 15, 2015 | 50.95 | 51.16 | 50.24 | 51.07 | 56,251 | +0.42(+0.84%) |
Oct 14, 2015 | 50.19 | 50.88 | 50.14 | 50.65 | 70,799 | +0.30(+0.59%) |
Oct 13, 2015 | 51.25 | 51.44 | 50.14 | 50.35 | 64,297 | -0.89(-1.74%) |
Oct 12, 2015 | 50.98 | 51.60 | 50.68 | 51.24 | 57,380 | +0.08(+0.17%) |
Oct 09, 2015 | 50.94 | 51.48 | 50.90 | 51.15 | 69,883 | +0.30(+0.58%) |
Oct 08, 2015 | 49.87 | 51.11 | 49.61 | 50.86 | 178,083 | +1.22(+2.45%) |
Oct 07, 2015 | 49.92 | 50.53 | 49.13 | 49.64 | 127,956 | -0.08(-0.16%) |
Oct 06, 2015 | 49.83 | 50.06 | 49.34 | 49.72 | 56,506 | +0.03(+0.06%) |
Oct 05, 2015 | 48.60 | 50.06 | 48.60 | 49.69 | 60,436 | +1.39(+2.88%) |
Oct 02, 2015 | 47.91 | 48.82 | 47.49 | 48.30 | 106,969 | +0.12(+0.25%) |
Oct 01, 2015 | 49.17 | 49.17 | 48.14 | 48.18 | 79,202 | -0.86(-1.76%) |
Sep 30, 2015 | 48.92 | 49.67 | 48.69 | 49.04 | 96,468 | +0.93(+1.92%) |
Sep 29, 2015 | 47.57 | 48.43 | 47.39 | 48.11 | 72,912 | +0.61(+1.28%) |
Sep 28, 2015 | 47.58 | 47.93 | 47.42 | 47.51 | 193,786 | -0.26(-0.55%) |
Sep 25, 2015 | 48.66 | 48.66 | 47.41 | 47.77 | 61,669 | -0.53(-1.10%) |
Sep 24, 2015 | 47.71 | 48.52 | 47.38 | 48.30 | 116,028 | -0.02(-0.04%) |
Sep 23, 2015 | 48.72 | 48.72 | 48.20 | 48.32 | 102,468 | -0.46(-0.94%) |
Sep 22, 2015 | 48.88 | 48.93 | 48.18 | 48.78 | 79,731 | -0.88(-1.77%) |
Sep 21, 2015 | 49.64 | 49.93 | 49.20 | 49.66 | 73,344 | +0.18(+0.37%) |
Sep 18, 2015 | 50.24 | 50.33 | 49.27 | 49.47 | 118,659 | -0.81(-1.62%) |
Sep 17, 2015 | 49.93 | 51.32 | 49.44 | 50.28 | 128,144 | +0.06(+0.13%) |
Sep 16, 2015 | 49.44 | 50.41 | 49.44 | 50.22 | 68,842 | +0.98(+2.00%) |
Sep 15, 2015 | 48.55 | 49.36 | 48.42 | 49.24 | 66,550 | +0.63(+1.29%) |
Sep 14, 2015 | 48.76 | 48.76 | 47.94 | 48.61 | 72,095 | -0.08(-0.16%) |
Sep 11, 2015 | 48.90 | 48.98 | 48.51 | 48.69 | 70,332 | -0.65(-1.32%) |
Sep 10, 2015 | 48.75 | 49.72 | 48.75 | 49.34 | 77,778 | +0.44(+0.90%) |
Sep 09, 2015 | 49.60 | 49.88 | 48.88 | 48.90 | 96,169 | -0.06(-0.13%) |
Sep 08, 2015 | 48.80 | 49.48 | 48.80 | 48.96 | 81,568 | +0.20(+0.41%) |
Sep 04, 2015 | 50.00 | 48.77 | 48.77 | 48.77 | 80,074 | -1.52(-3.02%) |
Sep 03, 2015 | 50.17 | 50.78 | 49.83 | 50.28 | 70,502 | +0.28(+0.57%) |
Sep 02, 2015 | 49.68 | 50.31 | 49.30 | 50.00 | 54,555 | +0.86(+1.75%) |
Sep 01, 2015 | 49.59 | 49.92 | 48.89 | 49.14 | 82,984 | -1.76(-3.46%) |
Aug 31, 2015 | 49.82 | 51.41 | 49.18 | 50.90 | 122,764 | +0.89(+1.78%) |
Aug 28, 2015 | 50.45 | 50.55 | 49.77 | 50.01 | 99,565 | -0.71(-1.41%) |
Aug 27, 2015 | 49.39 | 50.93 | 48.89 | 50.72 | 139,051 | +1.72(+3.52%) |
Aug 26, 2015 | 48.00 | 49.19 | 47.27 | 49.00 | 127,013 | +1.89(+4.02%) |
Aug 25, 2015 | 47.70 | 48.31 | 47.08 | 47.10 | 78,904 | +0.52(+1.12%) |
Aug 24, 2015 | 45.19 | 47.52 | 43.61 | 46.58 | 319,784 | -1.56(-3.24%) |
Aug 21, 2015 | 48.94 | 49.01 | 47.91 | 48.14 | 150,120 | -1.41(-2.84%) |
Aug 20, 2015 | 49.87 | 49.90 | 49.30 | 49.55 | 103,304 | -0.49(-0.99%) |
Aug 19, 2015 | 51.08 | 51.13 | 50.00 | 50.04 | 151,614 | -1.06(-2.07%) |
Aug 18, 2015 | 51.56 | 51.66 | 50.98 | 51.10 | 38,838 | -0.57(-1.11%) |
Aug 17, 2015 | 51.31 | 51.79 | 51.10 | 51.68 | 60,771 | +0.09(+0.18%) |
Aug 14, 2015 | 51.52 | 51.80 | 51.08 | 51.59 | 136,018 | +0.16(+0.32%) |
Aug 13, 2015 | 51.97 | 52.24 | 51.39 | 51.42 | 53,182 | -0.69(-1.32%) |
Aug 12, 2015 | 52.48 | 52.48 | 51.63 | 52.11 | 73,221 | -0.28(-0.54%) |
Aug 11, 2015 | 53.21 | 53.56 | 52.31 | 52.39 | 75,292 | -1.61(-2.98%) |
Aug 10, 2015 | 53.59 | 54.12 | 53.32 | 54.00 | 68,582 | +0.71(+1.33%) |
Aug 07, 2015 | 52.74 | 53.41 | 52.74 | 53.30 | 50,463 | +0.39(+0.73%) |
Aug 06, 2015 | 53.09 | 53.15 | 52.53 | 52.91 | 50,900 | -0.32(-0.60%) |
Aug 05, 2015 | 53.81 | 53.97 | 52.78 | 53.23 | 72,216 | -0.57(-1.06%) |
Aug 04, 2015 | 53.93 | 54.09 | 53.48 | 53.80 | 56,472 | +0.01(+0.03%) |
Aug 03, 2015 | 53.11 | 53.89 | 52.86 | 53.78 | 88,235 | +0.38(+0.71%) |
Jul 31, 2015 | 52.57 | 54.01 | 52.57 | 53.40 | 113,224 | +0.98(+1.87%) |
Jul 30, 2015 | 53.11 | 53.11 | 52.41 | 52.42 | 139,334 | -0.62(-1.17%) |
Jul 29, 2015 | 52.00 | 53.65 | 52.00 | 53.04 | 122,401 | +0.98(+1.89%) |
Jul 28, 2015 | 52.34 | 52.63 | 51.88 | 52.06 | 98,212 | -0.16(-0.30%) |
Jul 27, 2015 | 52.05 | 52.88 | 51.90 | 52.21 | 119,940 | -0.08(-0.16%) |
Jul 24, 2015 | 52.96 | 53.30 | 52.26 | 52.30 | 168,908 | -0.87(-1.64%) |
Jul 23, 2015 | 53.68 | 55.01 | 52.56 | 53.17 | 159,462 | -0.74(-1.38%) |
Jul 22, 2015 | 55.69 | 55.86 | 53.45 | 53.91 | 157,398 | -1.78(-3.20%) |
Jul 21, 2015 | 56.37 | 57.09 | 55.41 | 55.69 | 62,757 | -0.81(-1.44%) |
Jul 20, 2015 | 55.84 | 56.72 | 55.71 | 56.51 | 89,970 | +0.30(+0.54%) |
Jul 17, 2015 | 56.67 | 56.91 | 55.88 | 56.20 | 82,238 | -0.33(-0.59%) |
Jul 16, 2015 | 57.10 | 57.45 | 56.29 | 56.53 | 114,136 | -0.42(-0.74%) |
Jul 15, 2015 | 56.87 | 57.47 | 56.70 | 56.96 | 102,280 | +0.16(+0.29%) |
Jul 14, 2015 | 57.33 | 57.47 | 56.70 | 56.79 | 129,254 | -0.09(-0.16%) |
Jul 13, 2015 | 57.25 | 57.61 | 56.79 | 56.89 | 55,128 | -0.20(-0.36%) |
Jul 10, 2015 | 57.29 | 57.53 | 56.88 | 57.09 | 81,937 | +0.54(+0.96%) |
Jul 09, 2015 | 57.91 | 57.91 | 56.39 | 56.55 | 60,904 | -0.51(-0.89%) |
Jul 08, 2015 | 57.00 | 57.33 | 56.82 | 57.06 | 57,557 | -0.43(-0.75%) |
Jul 07, 2015 | 56.65 | 57.57 | 56.19 | 57.49 | 96,529 | +0.62(+1.09%) |
Jul 06, 2015 | 56.67 | 56.94 | 56.50 | 56.87 | 61,998 | -0.49(-0.86%) |
Jul 02, 2015 | 56.55 | 57.36 | 57.36 | 57.36 | 96,202 | +0.83(+1.48%) |
Jul 01, 2015 | 56.43 | 56.74 | 55.90 | 56.53 | 52,563 | +0.37(+0.65%) |
Jun 30, 2015 | 56.61 | 56.61 | 55.23 | 56.16 | 90,420 | -0.15(-0.26%) |
Jun 29, 2015 | 57.35 | 57.54 | 56.04 | 56.31 | 87,297 | -1.94(-3.33%) |
Jun 26, 2015 | 57.98 | 58.55 | 57.75 | 58.24 | 142,704 | +0.23(+0.40%) |
Jun 25, 2015 | 58.45 | 58.45 | 57.68 | 58.01 | 69,415 | -0.32(-0.55%) |
Jun 24, 2015 | 58.12 | 58.39 | 57.99 | 58.33 | 93,558 | +0.00(+0.00%) |
Jun 23, 2015 | 58.63 | 58.63 | 58.07 | 58.33 | 118,831 | -0.13(-0.23%) |
Jun 22, 2015 | 58.29 | 58.85 | 58.12 | 58.46 | 73,366 | +0.52(+0.90%) |
Jun 19, 2015 | 58.80 | 59.06 | 57.47 | 57.94 | 105,601 | -1.04(-1.76%) |
Jun 18, 2015 | 59.25 | 59.25 | 57.76 | 58.98 | 177,930 | +0.22(+0.37%) |
Jun 17, 2015 | 57.29 | 58.84 | 57.20 | 58.76 | 259,576 | +1.93(+3.40%) |
Jun 16, 2015 | 55.94 | 57.16 | 55.94 | 56.83 | 64,290 | +0.82(+1.46%) |
Jun 15, 2015 | 56.35 | 56.55 | 55.89 | 56.01 | 77,666 | -0.65(-1.15%) |
Jun 12, 2015 | 57.35 | 57.35 | 56.46 | 56.66 | 46,167 | -0.63(-1.10%) |
Jun 11, 2015 | 56.75 | 57.63 | 56.55 | 57.29 | 90,084 | +0.73(+1.29%) |
Jun 10, 2015 | 57.06 | 57.74 | 56.47 | 56.56 | 105,392 | -0.30(-0.52%) |
Jun 09, 2015 | 56.87 | 57.34 | 56.48 | 56.86 | 92,236 | +0.44(+0.78%) |
Jun 08, 2015 | 56.22 | 56.84 | 55.97 | 56.42 | 76,247 | +0.11(+0.20%) |
Jun 05, 2015 | 56.20 | 57.25 | 55.92 | 56.31 | 75,667 | -0.35(-0.61%) |
Jun 04, 2015 | 57.50 | 57.61 | 56.51 | 56.65 | 99,948 | -0.83(-1.44%) |
Jun 03, 2015 | 58.53 | 58.53 | 57.33 | 57.48 | 73,372 | -0.86(-1.47%) |
Jun 02, 2015 | 58.32 | 58.53 | 57.77 | 58.34 | 166,093 | +0.06(+0.11%) |