Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.54 | 57.21 | 55.90 | 56.97 | 1,329,876 | +0.12(+0.21%) |
Apr 28, 2016 | 57.39 | 57.93 | 56.72 | 56.85 | 574,852 | -1.01(-1.75%) |
Apr 27, 2016 | 56.92 | 58.00 | 56.72 | 57.86 | 830,847 | +0.75(+1.31%) |
Apr 26, 2016 | 56.26 | 57.37 | 56.00 | 57.11 | 1,041,038 | +0.86(+1.53%) |
Apr 25, 2016 | 57.48 | 57.48 | 55.85 | 56.25 | 924,365 | -1.22(-2.12%) |
Apr 22, 2016 | 57.41 | 58.00 | 57.07 | 57.47 | 594,397 | -0.13(-0.23%) |
Apr 21, 2016 | 58.26 | 58.87 | 57.22 | 57.60 | 649,946 | -0.68(-1.17%) |
Apr 20, 2016 | 58.20 | 58.72 | 57.29 | 58.28 | 727,771 | +0.22(+0.38%) |
Apr 19, 2016 | 58.49 | 58.94 | 57.95 | 58.06 | 1,029,700 | -0.45(-0.77%) |
Apr 18, 2016 | 57.93 | 58.92 | 57.70 | 58.51 | 1,127,108 | +0.37(+0.64%) |
Apr 15, 2016 | 57.26 | 58.60 | 56.91 | 58.14 | 1,054,125 | +0.79(+1.38%) |
Apr 14, 2016 | 56.42 | 58.34 | 56.05 | 57.35 | 1,906,520 | +0.84(+1.49%) |
Apr 13, 2016 | 55.28 | 56.72 | 55.02 | 56.51 | 1,070,925 | +1.38(+2.50%) |
Apr 12, 2016 | 54.86 | 55.27 | 53.94 | 55.13 | 750,444 | +0.09(+0.16%) |
Apr 11, 2016 | 54.95 | 55.70 | 54.56 | 55.04 | 1,033,051 | +0.46(+0.84%) |
Apr 08, 2016 | 55.52 | 56.03 | 54.30 | 54.58 | 816,993 | -0.95(-1.71%) |
Apr 07, 2016 | 55.79 | 56.45 | 55.31 | 55.53 | 975,620 | -0.24(-0.43%) |
Apr 06, 2016 | 55.41 | 55.91 | 55.04 | 55.77 | 791,762 | +0.30(+0.54%) |
Apr 05, 2016 | 56.79 | 57.08 | 55.42 | 55.47 | 958,248 | -1.67(-2.92%) |
Apr 04, 2016 | 56.66 | 57.73 | 56.34 | 57.14 | 1,164,839 | +0.66(+1.17%) |
Apr 01, 2016 | 56.12 | 57.00 | 55.76 | 56.48 | 976,087 | +0.24(+0.43%) |
Mar 31, 2016 | 55.77 | 57.00 | 55.52 | 56.24 | 989,134 | +0.77(+1.39%) |
Mar 30, 2016 | 55.66 | 55.87 | 54.34 | 55.47 | 653,313 | -0.16(-0.29%) |
Mar 29, 2016 | 54.84 | 55.64 | 54.63 | 55.63 | 713,719 | +0.83(+1.51%) |
Mar 28, 2016 | 53.80 | 55.56 | 53.65 | 54.80 | 820,455 | +1.05(+1.95%) |
Mar 24, 2016 | 53.85 | 53.75 | 53.75 | 53.75 | 487,600 | -0.25(-0.46%) |
Mar 23, 2016 | 53.90 | 54.64 | 53.35 | 54.00 | 997,896 | +0.19(+0.35%) |
Mar 22, 2016 | 53.94 | 54.41 | 53.59 | 53.81 | 872,080 | -0.30(-0.55%) |
Mar 21, 2016 | 55.12 | 55.56 | 54.01 | 54.11 | 980,740 | -1.13(-2.05%) |
Mar 18, 2016 | 55.38 | 56.35 | 54.58 | 55.24 | 1,367,697 | +0.17(+0.31%) |
Mar 17, 2016 | 54.65 | 55.40 | 53.98 | 55.07 | 1,200,338 | +0.20(+0.36%) |
Mar 16, 2016 | 54.24 | 55.00 | 53.95 | 54.87 | 646,168 | +0.60(+1.11%) |
Mar 15, 2016 | 54.91 | 55.00 | 54.10 | 54.27 | 946,932 | -0.48(-0.88%) |
Mar 14, 2016 | 54.75 | 55.40 | 54.33 | 54.75 | 976,028 | -0.19(-0.35%) |
Mar 11, 2016 | 55.00 | 55.00 | 54.29 | 54.94 | 736,250 | +0.56(+1.03%) |
Mar 10, 2016 | 53.49 | 55.20 | 53.43 | 54.38 | 1,491,794 | +1.27(+2.39%) |
Mar 09, 2016 | 53.29 | 54.04 | 52.88 | 53.11 | 1,048,954 | -0.02(-0.04%) |
Mar 08, 2016 | 52.93 | 54.83 | 52.70 | 53.13 | 2,155,894 | +0.10(+0.19%) |
Mar 07, 2016 | 53.71 | 54.28 | 52.02 | 53.03 | 2,032,717 | -1.07(-1.98%) |
Mar 04, 2016 | 54.64 | 55.02 | 53.02 | 54.10 | 2,463,836 | -1.08(-1.96%) |
Mar 03, 2016 | 54.78 | 58.57 | 53.60 | 55.18 | 5,458,887 | -1.58(-2.78%) |
Mar 02, 2016 | 56.78 | 57.56 | 56.33 | 56.76 | 2,280,837 | -0.04(-0.07%) |
Mar 01, 2016 | 56.31 | 56.85 | 55.45 | 56.80 | 1,244,992 | +0.74(+1.32%) |
Feb 29, 2016 | 56.97 | 57.89 | 55.91 | 56.06 | 1,713,615 | -1.11(-1.94%) |
Feb 26, 2016 | 56.78 | 57.29 | 55.63 | 57.17 | 1,016,002 | +0.35(+0.62%) |
Feb 25, 2016 | 56.82 | 57.09 | 55.32 | 56.82 | 793,865 | +0.39(+0.69%) |
Feb 24, 2016 | 54.56 | 56.80 | 53.71 | 56.43 | 1,224,597 | +1.48(+2.69%) |
Feb 23, 2016 | 54.97 | 55.80 | 54.02 | 54.95 | 865,741 | +0.20(+0.37%) |
Feb 22, 2016 | 54.80 | 55.79 | 54.67 | 54.75 | 929,554 | +0.39(+0.72%) |
Feb 19, 2016 | 53.30 | 54.69 | 52.70 | 54.36 | 1,398,246 | +0.96(+1.80%) |
Feb 18, 2016 | 54.55 | 55.07 | 53.35 | 53.40 | 981,385 | -1.19(-2.18%) |
Feb 17, 2016 | 54.30 | 55.70 | 54.10 | 54.59 | 1,334,715 | +0.25(+0.46%) |
Feb 16, 2016 | 52.34 | 55.00 | 51.86 | 54.34 | 1,415,096 | +2.73(+5.29%) |
Feb 12, 2016 | 50.27 | 51.61 | 51.61 | 51.61 | 1,016,700 | +1.84(+3.70%) |
Feb 11, 2016 | 49.71 | 51.37 | 49.68 | 49.77 | 971,312 | -0.82(-1.62%) |
Feb 10, 2016 | 50.00 | 51.55 | 48.99 | 50.59 | 931,146 | +0.49(+0.98%) |
Feb 09, 2016 | 49.22 | 50.81 | 48.95 | 50.10 | 1,145,332 | +0.39(+0.78%) |
Feb 08, 2016 | 50.02 | 50.46 | 48.55 | 49.71 | 1,514,709 | -0.99(-1.95%) |
Feb 05, 2016 | 52.55 | 52.91 | 50.38 | 50.70 | 1,219,382 | -2.06(-3.90%) |
Feb 04, 2016 | 52.63 | 53.06 | 51.71 | 52.76 | 947,566 | -0.71(-1.33%) |
Feb 03, 2016 | 53.96 | 54.16 | 51.66 | 53.47 | 992,260 | -0.35(-0.65%) |
Feb 02, 2016 | 53.92 | 54.56 | 52.51 | 53.82 | 1,178,025 | -0.32(-0.59%) |
Feb 01, 2016 | 53.01 | 54.79 | 52.35 | 54.14 | 1,159,963 | +0.41(+0.76%) |
Jan 29, 2016 | 51.94 | 54.00 | 51.94 | 53.73 | 1,466,162 | +1.97(+3.81%) |
Jan 28, 2016 | 52.00 | 52.88 | 51.55 | 51.76 | 1,218,861 | +0.39(+0.76%) |
Jan 27, 2016 | 51.83 | 52.51 | 50.73 | 51.37 | 951,000 | -0.42(-0.81%) |
Jan 26, 2016 | 51.39 | 52.15 | 51.02 | 51.79 | 1,233,632 | +0.48(+0.94%) |
Jan 25, 2016 | 52.53 | 52.88 | 51.15 | 51.31 | 1,094,420 | -1.13(-2.15%) |
Jan 22, 2016 | 52.22 | 52.49 | 51.19 | 52.44 | 1,387,214 | +1.27(+2.48%) |
Jan 21, 2016 | 51.17 | 52.95 | 50.65 | 51.17 | 2,461,366 | +1.22(+2.44%) |
Jan 20, 2016 | 49.07 | 50.54 | 47.91 | 49.95 | 1,904,658 | -0.13(-0.26%) |
Jan 19, 2016 | 49.56 | 50.47 | 49.01 | 50.08 | 2,567,273 | +1.77(+3.66%) |
Jan 15, 2016 | 46.42 | 48.31 | 48.31 | 48.31 | 1,955,700 | +0.95(+2.01%) |
Jan 14, 2016 | 47.02 | 48.32 | 45.20 | 47.36 | 1,862,744 | +0.34(+0.72%) |
Jan 13, 2016 | 48.92 | 49.30 | 46.74 | 47.02 | 2,990,029 | -1.90(-3.88%) |
Jan 12, 2016 | 48.29 | 49.16 | 47.19 | 48.92 | 6,800,958 | +6.16(+14.41%) |
Jan 11, 2016 | 41.75 | 42.96 | 41.51 | 42.76 | 1,499,868 | +1.17(+2.81%) |
Jan 08, 2016 | 43.96 | 44.10 | 41.44 | 41.59 | 1,965,842 | -2.18(-4.98%) |
Jan 07, 2016 | 42.03 | 45.13 | 41.51 | 43.77 | 2,279,288 | +1.03(+2.41%) |
Jan 06, 2016 | 43.37 | 43.57 | 42.11 | 42.74 | 1,562,585 | -1.08(-2.46%) |
Jan 05, 2016 | 43.37 | 43.92 | 42.24 | 43.82 | 1,830,231 | +0.61(+1.41%) |
Jan 04, 2016 | 41.84 | 43.48 | 41.41 | 43.21 | 2,222,173 | +0.31(+0.72%) |
Dec 31, 2015 | 42.93 | 42.90 | 42.90 | 42.90 | 771,300 | -0.12(-0.28%) |
Dec 30, 2015 | 43.90 | 44.08 | 42.93 | 43.02 | 827,319 | -0.90(-2.05%) |
Dec 29, 2015 | 43.46 | 44.31 | 43.46 | 43.92 | 916,374 | +0.53(+1.22%) |
Dec 28, 2015 | 43.14 | 44.15 | 42.94 | 43.39 | 858,063 | +0.14(+0.32%) |
Dec 24, 2015 | 43.45 | 43.25 | 43.25 | 43.25 | 600,400 | -0.43(-0.98%) |
Dec 23, 2015 | 43.71 | 44.30 | 42.54 | 43.68 | 986,359 | +0.20(+0.46%) |
Dec 22, 2015 | 41.67 | 43.77 | 41.67 | 43.48 | 1,298,579 | +1.85(+4.44%) |
Dec 21, 2015 | 41.34 | 42.07 | 41.06 | 41.63 | 1,417,465 | +0.51(+1.24%) |
Dec 18, 2015 | 40.89 | 42.07 | 40.89 | 41.12 | 1,787,012 | -0.66(-1.58%) |
Dec 17, 2015 | 42.95 | 43.88 | 41.36 | 41.78 | 1,190,656 | -1.35(-3.13%) |
Dec 16, 2015 | 43.28 | 44.11 | 42.67 | 43.13 | 1,292,847 | +0.31(+0.72%) |
Dec 15, 2015 | 43.41 | 43.91 | 42.74 | 42.82 | 1,148,775 | -0.26(-0.60%) |
Dec 14, 2015 | 43.25 | 45.02 | 42.71 | 43.08 | 1,278,542 | -0.11(-0.25%) |
Dec 11, 2015 | 43.90 | 44.06 | 42.66 | 43.19 | 1,766,452 | -1.28(-2.88%) |
Dec 10, 2015 | 44.89 | 45.77 | 44.27 | 44.47 | 1,272,593 | -0.52(-1.16%) |
Dec 09, 2015 | 45.72 | 46.11 | 43.77 | 44.99 | 1,636,960 | -0.79(-1.73%) |
Dec 08, 2015 | 45.60 | 46.29 | 45.11 | 45.78 | 930,084 | +0.09(+0.20%) |
Dec 07, 2015 | 46.64 | 46.71 | 45.13 | 45.69 | 1,583,560 | -1.15(-2.46%) |
Dec 04, 2015 | 46.98 | 47.67 | 46.27 | 46.84 | 1,108,066 | +0.15(+0.32%) |
Dec 03, 2015 | 47.48 | 48.19 | 46.01 | 46.69 | 2,374,221 | -0.87(-1.83%) |
Dec 02, 2015 | 48.39 | 49.00 | 47.36 | 47.56 | 2,139,218 | -0.54(-1.12%) |
Dec 01, 2015 | 48.33 | 48.89 | 47.74 | 48.10 | 1,454,615 | -0.01(-0.02%) |
Nov 30, 2015 | 49.61 | 49.61 | 47.84 | 48.11 | 2,143,695 | -1.32(-2.67%) |
Nov 27, 2015 | 48.99 | 49.92 | 48.01 | 49.43 | 1,052,554 | +0.54(+1.10%) |
Nov 25, 2015 | 47.23 | 48.89 | 48.89 | 48.89 | 1,906,300 | +1.48(+3.12%) |
Nov 24, 2015 | 45.15 | 48.46 | 45.11 | 47.41 | 4,859,072 | +3.20(+7.24%) |
Nov 23, 2015 | 44.26 | 45.37 | 42.79 | 44.21 | 2,919,376 | -0.09(-0.20%) |
Nov 20, 2015 | 41.70 | 45.07 | 41.70 | 44.30 | 3,250,233 | +3.60(+8.85%) |
Nov 19, 2015 | 42.11 | 42.11 | 40.58 | 40.70 | 1,547,800 | -1.57(-3.71%) |
Nov 18, 2015 | 41.92 | 42.55 | 41.10 | 42.27 | 1,220,416 | +0.36(+0.86%) |
Nov 17, 2015 | 42.50 | 44.00 | 40.96 | 41.91 | 2,263,489 | +0.63(+1.53%) |
Nov 16, 2015 | 40.56 | 41.62 | 39.74 | 41.28 | 1,938,941 | +0.45(+1.10%) |
Nov 13, 2015 | 40.98 | 42.11 | 39.40 | 40.83 | 2,798,438 | -3.56(-8.02%) |
Nov 12, 2015 | 42.56 | 44.99 | 42.56 | 44.39 | 1,568,676 | +1.09(+2.52%) |
Nov 11, 2015 | 46.19 | 46.54 | 42.35 | 43.30 | 2,939,738 | -3.25(-6.98%) |
Nov 10, 2015 | 45.60 | 46.80 | 44.51 | 46.55 | 1,509,598 | +0.59(+1.28%) |
Nov 09, 2015 | 46.43 | 46.43 | 43.09 | 45.96 | 2,327,755 | -0.57(-1.23%) |
Nov 06, 2015 | 48.71 | 49.02 | 45.00 | 46.53 | 2,157,968 | -2.00(-4.12%) |
Nov 05, 2015 | 49.00 | 49.14 | 47.43 | 48.53 | 737,119 | -0.48(-0.98%) |
Nov 04, 2015 | 49.83 | 50.29 | 48.53 | 49.01 | 460,568 | -0.99(-1.98%) |
Nov 03, 2015 | 49.07 | 50.82 | 48.62 | 50.00 | 733,492 | +0.99(+2.02%) |
Nov 02, 2015 | 47.94 | 49.15 | 47.77 | 49.01 | 938,876 | +0.93(+1.93%) |
Oct 30, 2015 | 50.00 | 50.00 | 47.73 | 48.08 | 1,009,876 | +1.09(+2.32%) |
Oct 29, 2015 | 47.53 | 47.55 | 46.34 | 46.99 | 554,847 | -0.54(-1.14%) |
Oct 28, 2015 | 45.94 | 47.54 | 45.56 | 47.53 | 1,016,368 | +1.87(+4.10%) |
Oct 27, 2015 | 46.53 | 47.29 | 44.60 | 45.66 | 1,076,565 | -1.37(-2.91%) |
Oct 26, 2015 | 46.19 | 47.30 | 45.77 | 47.03 | 1,091,417 | +0.71(+1.53%) |
Oct 23, 2015 | 47.94 | 47.94 | 44.75 | 46.32 | 2,083,639 | -1.38(-2.89%) |
Oct 22, 2015 | 48.84 | 48.88 | 47.35 | 47.70 | 1,333,457 | -0.65(-1.34%) |
Oct 21, 2015 | 50.87 | 50.92 | 48.15 | 48.35 | 1,085,830 | -2.35(-4.64%) |
Oct 20, 2015 | 50.49 | 51.15 | 50.26 | 50.70 | 556,729 | +0.03(+0.06%) |
Oct 19, 2015 | 51.65 | 52.00 | 50.31 | 50.67 | 954,642 | -1.05(-2.03%) |
Oct 16, 2015 | 51.30 | 52.32 | 51.18 | 51.72 | 1,196,500 | +0.68(+1.33%) |
Oct 15, 2015 | 49.24 | 51.09 | 49.24 | 51.04 | 773,957 | +1.91(+3.89%) |
Oct 14, 2015 | 50.31 | 50.88 | 48.73 | 49.13 | 756,299 | -1.00(-1.99%) |
Oct 13, 2015 | 50.91 | 51.28 | 49.64 | 50.13 | 638,048 | -1.16(-2.26%) |
Oct 12, 2015 | 49.45 | 51.63 | 49.45 | 51.29 | 1,193,199 | +1.68(+3.39%) |
Oct 09, 2015 | 49.97 | 50.38 | 49.15 | 49.61 | 1,113,526 | -0.43(-0.86%) |
Oct 08, 2015 | 49.19 | 50.16 | 49.00 | 50.04 | 893,564 | +0.82(+1.67%) |
Oct 07, 2015 | 49.00 | 49.36 | 48.13 | 49.22 | 1,437,421 | +0.84(+1.74%) |
Oct 06, 2015 | 50.51 | 50.90 | 48.17 | 48.38 | 1,393,042 | -2.36(-4.65%) |
Oct 05, 2015 | 50.68 | 51.00 | 49.84 | 50.74 | 951,920 | +0.24(+0.48%) |
Oct 02, 2015 | 50.00 | 50.85 | 49.53 | 50.50 | 1,379,724 | -0.29(-0.57%) |
Oct 01, 2015 | 52.31 | 52.31 | 50.01 | 50.79 | 1,209,611 | -0.25(-0.49%) |
Sep 30, 2015 | 50.03 | 51.12 | 49.78 | 51.04 | 2,321,206 | +1.97(+4.01%) |
Sep 29, 2015 | 48.82 | 50.44 | 46.84 | 49.07 | 2,943,844 | +0.08(+0.16%) |
Sep 28, 2015 | 51.43 | 51.45 | 47.24 | 48.99 | 3,161,106 | -2.48(-4.82%) |
Sep 25, 2015 | 53.48 | 53.60 | 51.06 | 51.47 | 1,710,463 | -1.61(-3.03%) |
Sep 24, 2015 | 53.32 | 53.56 | 52.44 | 53.08 | 823,886 | -0.66(-1.23%) |
Sep 23, 2015 | 53.72 | 54.19 | 53.43 | 53.74 | 543,867 | -0.02(-0.04%) |
Sep 22, 2015 | 53.08 | 53.92 | 52.98 | 53.76 | 583,129 | -0.12(-0.22%) |
Sep 21, 2015 | 54.97 | 55.15 | 53.52 | 53.88 | 871,536 | -0.52(-0.96%) |
Sep 18, 2015 | 54.95 | 55.51 | 54.29 | 54.40 | 999,887 | -1.17(-2.11%) |
Sep 17, 2015 | 54.64 | 56.34 | 54.60 | 55.57 | 988,676 | +0.73(+1.33%) |
Sep 16, 2015 | 53.53 | 54.95 | 53.31 | 54.84 | 679,478 | +0.90(+1.67%) |
Sep 15, 2015 | 53.70 | 54.40 | 52.70 | 53.94 | 830,413 | +0.62(+1.16%) |
Sep 14, 2015 | 53.60 | 53.63 | 52.89 | 53.32 | 567,397 | +0.07(+0.13%) |
Sep 11, 2015 | 52.56 | 53.27 | 52.04 | 53.25 | 534,400 | +0.42(+0.80%) |
Sep 10, 2015 | 52.45 | 53.38 | 52.45 | 52.83 | 737,837 | -0.01(-0.02%) |
Sep 09, 2015 | 54.22 | 54.47 | 52.78 | 52.84 | 1,022,753 | -1.05(-1.95%) |
Sep 08, 2015 | 53.84 | 54.00 | 53.31 | 53.89 | 978,887 | +0.75(+1.41%) |
Sep 04, 2015 | 52.80 | 53.14 | 53.14 | 53.14 | 675,500 | -0.52(-0.97%) |
Sep 03, 2015 | 54.37 | 55.01 | 53.50 | 53.66 | 1,084,565 | -0.34(-0.63%) |
Sep 02, 2015 | 53.69 | 54.38 | 53.25 | 54.00 | 1,109,784 | +0.83(+1.56%) |
Sep 01, 2015 | 52.16 | 54.07 | 52.12 | 53.17 | 1,855,652 | +0.08(+0.15%) |
Aug 31, 2015 | 53.23 | 54.53 | 52.61 | 53.09 | 1,628,887 | -0.41(-0.77%) |
Aug 28, 2015 | 53.54 | 54.81 | 53.01 | 53.50 | 2,398,558 | +0.15(+0.28%) |
Aug 27, 2015 | 54.03 | 56.00 | 52.15 | 53.35 | 5,983,159 | +5.55(+11.61%) |
Aug 26, 2015 | 47.34 | 48.01 | 45.40 | 47.80 | 3,822,202 | +1.26(+2.71%) |
Aug 25, 2015 | 48.99 | 49.08 | 45.70 | 46.54 | 3,178,379 | -1.40(-2.92%) |
Aug 24, 2015 | 48.93 | 49.94 | 43.39 | 47.94 | 3,273,658 | -2.72(-5.37%) |
Aug 21, 2015 | 52.50 | 53.57 | 50.26 | 50.66 | 2,662,645 | -2.99(-5.57%) |
Aug 20, 2015 | 54.90 | 55.18 | 53.63 | 53.65 | 697,767 | -1.41(-2.56%) |
Aug 19, 2015 | 54.73 | 55.76 | 54.25 | 55.06 | 942,465 | +0.32(+0.58%) |
Aug 18, 2015 | 54.25 | 56.05 | 54.24 | 54.74 | 1,335,820 | +0.82(+1.52%) |
Aug 17, 2015 | 52.93 | 54.00 | 52.47 | 53.92 | 1,009,565 | +0.97(+1.83%) |
Aug 14, 2015 | 53.36 | 53.36 | 52.77 | 52.95 | 712,737 | -0.42(-0.79%) |
Aug 13, 2015 | 53.09 | 53.83 | 52.57 | 53.37 | 542,753 | +0.40(+0.76%) |
Aug 12, 2015 | 52.87 | 53.24 | 51.44 | 52.97 | 834,463 | -0.29(-0.54%) |
Aug 11, 2015 | 53.14 | 54.34 | 52.74 | 53.26 | 901,124 | -0.17(-0.32%) |
Aug 10, 2015 | 53.24 | 54.04 | 53.23 | 53.43 | 1,336,866 | +0.57(+1.08%) |
Aug 07, 2015 | 53.04 | 53.36 | 51.91 | 52.86 | 732,082 | -0.43(-0.81%) |
Aug 06, 2015 | 54.38 | 54.43 | 52.42 | 53.29 | 842,774 | -1.15(-2.11%) |
Aug 05, 2015 | 54.76 | 55.12 | 54.31 | 54.44 | 559,894 | -0.02(-0.04%) |
Aug 04, 2015 | 54.70 | 55.19 | 54.38 | 54.46 | 640,243 | -0.35(-0.64%) |
Aug 03, 2015 | 55.14 | 55.42 | 54.28 | 54.81 | 500,452 | -0.23(-0.42%) |
Jul 31, 2015 | 55.45 | 55.52 | 54.88 | 55.04 | 552,775 | -0.09(-0.16%) |
Jul 30, 2015 | 55.42 | 55.42 | 54.28 | 55.13 | 835,240 | -0.37(-0.67%) |
Jul 29, 2015 | 54.46 | 55.67 | 54.32 | 55.50 | 912,828 | +1.11(+2.04%) |
Jul 28, 2015 | 54.77 | 54.77 | 53.38 | 54.39 | 764,886 | -0.04(-0.07%) |
Jul 27, 2015 | 54.35 | 54.74 | 53.94 | 54.43 | 808,172 | -0.06(-0.11%) |
Jul 24, 2015 | 55.24 | 55.70 | 54.35 | 54.49 | 933,111 | -0.60(-1.09%) |
Jul 23, 2015 | 56.84 | 56.89 | 54.99 | 55.09 | 1,025,138 | -1.66(-2.93%) |
Jul 22, 2015 | 55.21 | 56.99 | 55.21 | 56.75 | 972,977 | +1.55(+2.81%) |
Jul 21, 2015 | 55.60 | 56.00 | 55.09 | 55.20 | 1,238,890 | -0.55(-0.99%) |
Jul 20, 2015 | 55.84 | 56.25 | 55.42 | 55.75 | 1,143,106 | -0.06(-0.11%) |
Jul 17, 2015 | 56.53 | 56.84 | 55.47 | 55.81 | 775,805 | -0.54(-0.96%) |
Jul 16, 2015 | 55.90 | 56.71 | 55.51 | 56.35 | 1,774,187 | +0.89(+1.60%) |
Jul 15, 2015 | 54.93 | 55.80 | 54.48 | 55.46 | 1,152,406 | +0.57(+1.04%) |
Jul 14, 2015 | 55.20 | 55.66 | 54.59 | 54.89 | 1,013,635 | -0.36(-0.65%) |
Jul 13, 2015 | 54.45 | 55.43 | 54.45 | 55.25 | 1,511,360 | +1.30(+2.41%) |
Jul 10, 2015 | 53.08 | 54.11 | 52.98 | 53.95 | 1,599,451 | +1.15(+2.18%) |
Jul 09, 2015 | 52.78 | 53.22 | 52.10 | 52.80 | 1,470,061 | +0.74(+1.42%) |
Jul 08, 2015 | 52.56 | 52.90 | 51.68 | 52.06 | 788,347 | -0.77(-1.46%) |
Jul 07, 2015 | 52.89 | 53.24 | 51.74 | 52.83 | 1,690,738 | +0.06(+0.11%) |
Jul 06, 2015 | 50.90 | 52.83 | 50.53 | 52.77 | 1,066,219 | +1.42(+2.77%) |
Jul 02, 2015 | 52.38 | 51.35 | 51.35 | 51.35 | 668,500 | -0.80(-1.53%) |
Jul 01, 2015 | 51.70 | 52.25 | 51.28 | 52.15 | 1,200,130 | +0.95(+1.86%) |
Jun 30, 2015 | 51.31 | 51.66 | 50.76 | 51.20 | 1,166,455 | +0.31(+0.61%) |
Jun 29, 2015 | 52.68 | 53.23 | 50.85 | 50.89 | 1,551,147 | -2.01(-3.80%) |
Jun 26, 2015 | 52.74 | 53.25 | 52.65 | 52.90 | 5,309,701 | +0.04(+0.08%) |
Jun 25, 2015 | 53.43 | 53.58 | 52.75 | 52.86 | 2,703,120 | +0.90(+1.73%) |
Jun 24, 2015 | 51.92 | 52.48 | 51.66 | 51.96 | 1,342,900 | -0.02(-0.04%) |
Jun 23, 2015 | 51.84 | 52.17 | 51.53 | 51.98 | 1,163,209 | +0.17(+0.33%) |
Jun 22, 2015 | 51.84 | 52.49 | 51.73 | 51.81 | 1,623,788 | +0.24(+0.47%) |
Jun 19, 2015 | 51.30 | 51.94 | 50.87 | 51.57 | 1,652,807 | +0.33(+0.64%) |
Jun 18, 2015 | 50.69 | 51.48 | 50.69 | 51.24 | 1,502,651 | +0.42(+0.83%) |
Jun 17, 2015 | 50.14 | 51.04 | 49.90 | 50.82 | 1,872,137 | +0.98(+1.97%) |
Jun 16, 2015 | 49.52 | 50.00 | 49.26 | 49.84 | 1,336,512 | +0.14(+0.28%) |
Jun 15, 2015 | 48.42 | 49.84 | 48.15 | 49.70 | 2,250,163 | +1.12(+2.31%) |
Jun 12, 2015 | 48.95 | 49.29 | 48.45 | 48.58 | 1,823,085 | -0.38(-0.78%) |
Jun 11, 2015 | 48.88 | 49.34 | 48.50 | 48.96 | 2,443,310 | -0.02(-0.04%) |
Jun 10, 2015 | 49.37 | 49.79 | 48.74 | 48.98 | 3,536,552 | -0.37(-0.75%) |
Jun 09, 2015 | 50.84 | 51.11 | 47.66 | 49.35 | 11,537,512 | -4.54(-8.42%) |
Jun 08, 2015 | 54.93 | 55.00 | 53.61 | 53.89 | 2,726,724 | -1.18(-2.14%) |
Jun 05, 2015 | 54.53 | 55.07 | 53.98 | 55.07 | 1,578,243 | +0.63(+1.16%) |
Jun 04, 2015 | 54.42 | 54.82 | 54.16 | 54.44 | 1,455,866 | -0.25(-0.46%) |
Jun 03, 2015 | 54.30 | 54.87 | 54.14 | 54.69 | 1,570,804 | +0.59(+1.09%) |
Jun 02, 2015 | 53.21 | 54.20 | 52.52 | 54.10 | 1,559,406 | +0.82(+1.54%) |
Jun 01, 2015 | 52.85 | 53.38 | 51.67 | 53.28 | 1,437,126 | +0.51(+0.97%) |
May 29, 2015 | 53.61 | 53.81 | 52.52 | 52.77 | 928,643 | -0.89(-1.66%) |
May 28, 2015 | 53.70 | 54.34 | 53.41 | 53.66 | 747,103 | -0.43(-0.79%) |
May 27, 2015 | 53.54 | 54.17 | 53.41 | 54.09 | 965,644 | +0.34(+0.63%) |
May 26, 2015 | 54.32 | 54.49 | 53.55 | 53.75 | 817,131 | -0.73(-1.34%) |
May 22, 2015 | 54.93 | 54.48 | 54.48 | 54.48 | 845,500 | -0.61(-1.11%) |
May 21, 2015 | 54.30 | 55.17 | 53.96 | 55.09 | 1,250,542 | +1.18(+2.19%) |
May 20, 2015 | 54.62 | 54.77 | 53.84 | 53.91 | 1,120,988 | -0.72(-1.32%) |
May 19, 2015 | 53.55 | 55.29 | 53.55 | 54.63 | 1,805,302 | +1.39(+2.61%) |
May 18, 2015 | 52.80 | 53.40 | 52.36 | 53.24 | 803,105 | +0.51(+0.97%) |
May 15, 2015 | 50.71 | 52.83 | 50.71 | 52.73 | 1,478,662 | +2.21(+4.37%) |
May 14, 2015 | 51.44 | 51.68 | 50.24 | 50.52 | 1,506,257 | -0.71(-1.39%) |
May 13, 2015 | 52.42 | 52.56 | 51.20 | 51.23 | 1,084,700 | -1.24(-2.36%) |
May 12, 2015 | 52.69 | 53.05 | 52.17 | 52.47 | 653,565 | -0.54(-1.02%) |
May 11, 2015 | 53.21 | 53.21 | 52.76 | 53.01 | 783,876 | -0.38(-0.71%) |
May 08, 2015 | 52.31 | 53.61 | 52.31 | 53.39 | 1,035,309 | +1.49(+2.87%) |
May 07, 2015 | 51.73 | 52.52 | 51.50 | 51.90 | 895,670 | +0.20(+0.39%) |
May 06, 2015 | 51.41 | 52.15 | 51.03 | 51.70 | 1,221,184 | +0.09(+0.17%) |
May 05, 2015 | 52.59 | 52.94 | 51.46 | 51.61 | 1,612,638 | -1.20(-2.27%) |
May 04, 2015 | 52.33 | 52.99 | 52.04 | 52.81 | 1,248,241 | +0.79(+1.52%) |