Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.10 | 45.10 | 43.03 | 43.63 | 398,264 | -1.48(-3.28%) |
Apr 28, 2016 | 45.31 | 45.99 | 44.97 | 45.11 | 366,213 | -0.52(-1.14%) |
Apr 27, 2016 | 45.60 | 45.76 | 44.35 | 45.63 | 399,729 | +0.00(+0.00%) |
Apr 26, 2016 | 44.57 | 45.96 | 44.12 | 45.63 | 733,611 | -0.97(-2.08%) |
Apr 25, 2016 | 46.68 | 47.23 | 45.75 | 46.60 | 563,010 | -0.37(-0.79%) |
Apr 22, 2016 | 46.50 | 48.46 | 45.83 | 46.97 | 980,897 | +0.80(+1.73%) |
Apr 21, 2016 | 45.00 | 46.39 | 43.71 | 46.17 | 994,922 | +4.63(+11.15%) |
Apr 20, 2016 | 41.36 | 41.99 | 41.09 | 41.54 | 527,769 | +0.05(+0.12%) |
Apr 19, 2016 | 41.47 | 41.70 | 41.47 | 41.49 | 289,662 | +0.14(+0.34%) |
Apr 18, 2016 | 40.06 | 41.77 | 40.06 | 41.35 | 223,458 | +0.55(+1.35%) |
Apr 15, 2016 | 40.18 | 40.89 | 39.45 | 40.80 | 304,718 | +0.40(+0.99%) |
Apr 14, 2016 | 40.82 | 41.00 | 40.23 | 40.40 | 258,930 | -0.42(-1.03%) |
Apr 13, 2016 | 39.34 | 40.99 | 39.34 | 40.82 | 298,264 | +1.69(+4.32%) |
Apr 12, 2016 | 38.64 | 39.23 | 37.96 | 39.13 | 276,977 | +0.49(+1.27%) |
Apr 11, 2016 | 39.28 | 39.72 | 38.35 | 38.64 | 257,189 | -0.51(-1.30%) |
Apr 08, 2016 | 39.67 | 40.05 | 38.83 | 39.15 | 223,311 | -0.34(-0.86%) |
Apr 07, 2016 | 39.70 | 40.25 | 38.81 | 39.49 | 495,018 | -0.46(-1.15%) |
Apr 06, 2016 | 39.00 | 40.05 | 38.00 | 39.95 | 278,045 | +1.08(+2.78%) |
Apr 05, 2016 | 38.24 | 39.09 | 38.15 | 38.87 | 310,530 | +0.45(+1.17%) |
Apr 04, 2016 | 38.57 | 39.47 | 37.36 | 38.42 | 298,684 | -0.24(-0.62%) |
Apr 01, 2016 | 38.26 | 38.77 | 37.68 | 38.66 | 218,382 | -0.05(-0.13%) |
Mar 31, 2016 | 38.27 | 39.53 | 37.88 | 38.71 | 481,710 | +0.55(+1.44%) |
Mar 30, 2016 | 37.89 | 38.54 | 37.37 | 38.16 | 337,992 | +0.50(+1.33%) |
Mar 29, 2016 | 35.93 | 37.70 | 35.78 | 37.66 | 394,073 | +1.53(+4.23%) |
Mar 28, 2016 | 35.71 | 36.40 | 35.59 | 36.13 | 263,730 | +0.40(+1.12%) |
Mar 24, 2016 | 35.36 | 35.73 | 35.73 | 35.73 | 327,100 | +0.07(+0.20%) |
Mar 23, 2016 | 36.55 | 36.96 | 35.44 | 35.66 | 640,279 | -0.86(-2.35%) |
Mar 22, 2016 | 36.06 | 36.68 | 35.86 | 36.52 | 187,530 | +0.34(+0.94%) |
Mar 21, 2016 | 36.68 | 37.39 | 35.72 | 36.18 | 253,164 | -0.65(-1.76%) |
Mar 18, 2016 | 36.00 | 37.07 | 35.81 | 36.83 | 539,577 | +1.09(+3.05%) |
Mar 17, 2016 | 35.13 | 35.83 | 34.25 | 35.74 | 328,288 | +0.55(+1.56%) |
Mar 16, 2016 | 34.99 | 35.75 | 34.67 | 35.19 | 281,502 | +0.13(+0.37%) |
Mar 15, 2016 | 36.26 | 36.95 | 34.94 | 35.06 | 422,518 | -1.42(-3.89%) |
Mar 14, 2016 | 37.15 | 37.40 | 36.24 | 36.48 | 326,545 | -0.67(-1.80%) |
Mar 11, 2016 | 36.13 | 37.17 | 36.05 | 37.15 | 279,206 | +1.33(+3.71%) |
Mar 10, 2016 | 35.72 | 36.11 | 35.55 | 35.82 | 497,607 | -0.10(-0.28%) |
Mar 09, 2016 | 35.96 | 36.11 | 35.53 | 35.92 | 242,217 | +0.14(+0.39%) |
Mar 08, 2016 | 36.82 | 37.08 | 35.63 | 35.78 | 302,183 | -1.40(-3.77%) |
Mar 07, 2016 | 36.32 | 37.58 | 35.96 | 37.18 | 423,487 | +0.52(+1.42%) |
Mar 04, 2016 | 36.17 | 36.77 | 35.74 | 36.66 | 450,840 | +0.42(+1.16%) |
Mar 03, 2016 | 35.60 | 36.45 | 35.60 | 36.24 | 691,285 | +0.52(+1.46%) |
Mar 02, 2016 | 35.25 | 36.12 | 35.01 | 35.72 | 422,501 | +0.51(+1.45%) |
Mar 01, 2016 | 34.62 | 36.00 | 34.47 | 35.21 | 832,516 | +0.71(+2.06%) |
Feb 29, 2016 | 34.77 | 35.15 | 34.40 | 34.50 | 423,145 | -0.35(-1.00%) |
Feb 26, 2016 | 35.21 | 35.83 | 34.71 | 34.85 | 459,218 | -0.04(-0.11%) |
Feb 25, 2016 | 34.98 | 35.58 | 34.56 | 34.89 | 760,646 | +0.12(+0.35%) |
Feb 24, 2016 | 35.25 | 35.25 | 33.27 | 34.77 | 948,065 | -0.85(-2.39%) |
Feb 23, 2016 | 34.59 | 35.92 | 34.09 | 35.62 | 568,222 | +0.75(+2.15%) |
Feb 22, 2016 | 35.77 | 36.17 | 34.69 | 34.87 | 438,488 | -0.49(-1.39%) |
Feb 19, 2016 | 35.27 | 36.07 | 34.47 | 35.36 | 407,058 | -0.08(-0.23%) |
Feb 18, 2016 | 35.60 | 36.85 | 35.34 | 35.44 | 564,126 | +0.10(+0.28%) |
Feb 17, 2016 | 33.89 | 35.87 | 33.62 | 35.34 | 547,674 | +1.74(+5.18%) |
Feb 16, 2016 | 33.45 | 34.26 | 32.87 | 33.60 | 817,237 | +0.77(+2.35%) |
Feb 12, 2016 | 33.20 | 32.83 | 32.83 | 32.83 | 666,800 | -0.08(-0.24%) |
Feb 11, 2016 | 31.49 | 32.98 | 30.97 | 32.91 | 811,560 | +0.61(+1.89%) |
Feb 10, 2016 | 31.49 | 32.75 | 30.22 | 32.30 | 3,387,571 | -3.70(-10.28%) |
Feb 09, 2016 | 34.82 | 36.77 | 34.79 | 36.00 | 791,841 | +0.92(+2.62%) |
Feb 08, 2016 | 37.70 | 38.53 | 34.44 | 35.08 | 1,410,977 | -3.28(-8.55%) |
Feb 05, 2016 | 41.66 | 41.72 | 38.33 | 38.36 | 717,832 | -3.42(-8.19%) |
Feb 04, 2016 | 41.79 | 42.68 | 41.50 | 41.78 | 439,867 | -0.31(-0.74%) |
Feb 03, 2016 | 43.37 | 43.37 | 41.10 | 42.09 | 301,331 | -0.84(-1.96%) |
Feb 02, 2016 | 43.52 | 43.52 | 42.66 | 42.93 | 313,752 | -1.03(-2.34%) |
Feb 01, 2016 | 42.54 | 44.10 | 42.18 | 43.96 | 296,751 | +1.23(+2.88%) |
Jan 29, 2016 | 42.10 | 42.78 | 41.91 | 42.73 | 497,066 | +0.60(+1.42%) |
Jan 28, 2016 | 43.71 | 43.71 | 41.47 | 42.13 | 318,888 | -1.12(-2.59%) |
Jan 27, 2016 | 43.18 | 44.08 | 42.68 | 43.25 | 331,063 | -0.10(-0.23%) |
Jan 26, 2016 | 43.74 | 43.76 | 42.33 | 43.35 | 325,260 | -0.08(-0.18%) |
Jan 25, 2016 | 44.17 | 44.80 | 43.04 | 43.43 | 382,702 | -1.22(-2.73%) |
Jan 22, 2016 | 43.57 | 44.75 | 42.99 | 44.65 | 362,530 | +1.54(+3.57%) |
Jan 21, 2016 | 43.06 | 43.54 | 41.42 | 43.11 | 307,476 | +0.07(+0.16%) |
Jan 20, 2016 | 42.47 | 43.59 | 40.37 | 43.04 | 370,074 | +0.08(+0.19%) |
Jan 19, 2016 | 44.27 | 44.66 | 42.71 | 42.96 | 350,575 | -0.84(-1.92%) |
Jan 15, 2016 | 42.11 | 43.80 | 43.80 | 43.80 | 374,400 | +0.40(+0.92%) |
Jan 14, 2016 | 43.34 | 43.84 | 41.26 | 43.40 | 490,413 | +0.51(+1.19%) |
Jan 13, 2016 | 45.39 | 45.69 | 42.58 | 42.89 | 332,455 | -2.44(-5.38%) |
Jan 12, 2016 | 45.19 | 47.95 | 44.58 | 45.33 | 421,560 | +0.56(+1.25%) |
Jan 11, 2016 | 45.64 | 48.62 | 43.22 | 44.77 | 379,526 | -0.70(-1.54%) |
Jan 08, 2016 | 46.15 | 46.83 | 45.39 | 45.47 | 318,092 | -0.55(-1.20%) |
Jan 07, 2016 | 46.98 | 47.48 | 45.89 | 46.02 | 261,696 | -1.90(-3.96%) |
Jan 06, 2016 | 47.38 | 48.38 | 47.03 | 47.92 | 305,093 | -0.13(-0.27%) |
Jan 05, 2016 | 47.30 | 48.56 | 47.28 | 48.05 | 266,923 | +0.75(+1.59%) |
Jan 04, 2016 | 48.39 | 49.39 | 46.17 | 47.30 | 715,806 | -1.99(-4.04%) |
Dec 31, 2015 | 50.22 | 49.29 | 49.29 | 49.29 | 619,600 | -1.09(-2.16%) |
Dec 30, 2015 | 49.98 | 50.78 | 49.53 | 50.38 | 281,883 | +0.27(+0.54%) |
Dec 29, 2015 | 49.55 | 50.18 | 49.04 | 50.11 | 153,501 | +0.78(+1.58%) |
Dec 28, 2015 | 49.07 | 49.66 | 48.52 | 49.33 | 216,757 | +0.33(+0.67%) |
Dec 24, 2015 | 48.64 | 49.00 | 49.00 | 49.00 | 96,700 | +0.23(+0.47%) |
Dec 23, 2015 | 49.08 | 49.42 | 48.48 | 48.77 | 270,044 | -0.09(-0.18%) |
Dec 22, 2015 | 48.15 | 48.93 | 47.90 | 48.86 | 341,028 | +0.80(+1.66%) |
Dec 21, 2015 | 46.56 | 48.13 | 46.22 | 48.06 | 469,369 | +1.91(+4.14%) |
Dec 18, 2015 | 45.68 | 46.35 | 43.05 | 46.15 | 1,021,259 | +0.00(+0.00%) |
Dec 17, 2015 | 46.53 | 46.53 | 45.29 | 46.15 | 271,931 | -0.18(-0.39%) |
Dec 16, 2015 | 45.10 | 46.52 | 44.99 | 46.33 | 365,075 | +1.62(+3.62%) |
Dec 15, 2015 | 44.16 | 45.10 | 43.64 | 44.71 | 564,848 | +0.79(+1.80%) |
Dec 14, 2015 | 43.47 | 44.01 | 43.11 | 43.92 | 580,497 | +0.55(+1.27%) |
Dec 11, 2015 | 42.84 | 43.52 | 42.52 | 43.37 | 440,717 | -0.16(-0.37%) |
Dec 10, 2015 | 43.01 | 43.69 | 42.97 | 43.53 | 361,038 | +0.46(+1.07%) |
Dec 09, 2015 | 43.00 | 43.36 | 42.93 | 43.07 | 321,580 | -0.27(-0.62%) |
Dec 08, 2015 | 42.97 | 43.40 | 42.35 | 43.34 | 346,787 | +0.11(+0.25%) |
Dec 07, 2015 | 42.90 | 43.26 | 41.91 | 43.23 | 301,406 | +0.39(+0.91%) |
Dec 04, 2015 | 42.37 | 43.23 | 40.52 | 42.84 | 552,268 | +0.33(+0.78%) |
Dec 03, 2015 | 44.71 | 44.95 | 42.51 | 42.51 | 629,264 | -2.26(-5.05%) |
Dec 02, 2015 | 45.59 | 45.97 | 44.48 | 44.77 | 272,929 | -1.05(-2.29%) |
Dec 01, 2015 | 45.93 | 45.98 | 45.03 | 45.82 | 364,365 | -0.01(-0.02%) |
Nov 30, 2015 | 46.81 | 47.66 | 45.51 | 45.83 | 381,637 | -1.32(-2.80%) |
Nov 27, 2015 | 46.65 | 47.56 | 46.45 | 47.15 | 142,841 | +0.48(+1.03%) |
Nov 25, 2015 | 45.81 | 46.67 | 46.67 | 46.67 | 219,400 | +0.68(+1.48%) |
Nov 24, 2015 | 44.81 | 46.02 | 44.36 | 45.99 | 267,865 | +1.11(+2.47%) |
Nov 23, 2015 | 44.78 | 45.05 | 44.10 | 44.88 | 209,535 | -0.12(-0.27%) |
Nov 20, 2015 | 44.40 | 45.03 | 44.21 | 45.00 | 218,279 | +0.91(+2.06%) |
Nov 19, 2015 | 44.71 | 44.81 | 43.89 | 44.09 | 148,564 | -0.81(-1.80%) |
Nov 18, 2015 | 44.28 | 45.01 | 43.84 | 44.90 | 275,074 | +0.89(+2.02%) |
Nov 17, 2015 | 43.96 | 44.28 | 43.61 | 44.01 | 219,386 | +0.00(+0.00%) |
Nov 16, 2015 | 43.44 | 44.04 | 43.12 | 44.01 | 213,182 | +0.34(+0.78%) |
Nov 13, 2015 | 43.83 | 44.39 | 43.62 | 43.67 | 215,518 | -0.38(-0.86%) |
Nov 12, 2015 | 43.95 | 44.80 | 43.90 | 44.05 | 249,931 | +0.24(+0.55%) |
Nov 11, 2015 | 44.68 | 45.19 | 43.78 | 43.81 | 232,037 | -1.04(-2.32%) |
Nov 10, 2015 | 44.85 | 45.38 | 44.02 | 44.85 | 259,654 | -0.08(-0.18%) |
Nov 09, 2015 | 45.18 | 45.99 | 43.00 | 44.93 | 305,503 | -0.67(-1.47%) |
Nov 06, 2015 | 44.71 | 45.66 | 44.53 | 45.60 | 270,134 | +0.63(+1.40%) |
Nov 05, 2015 | 44.00 | 45.00 | 43.90 | 44.97 | 319,415 | +0.92(+2.09%) |
Nov 04, 2015 | 44.15 | 44.58 | 43.68 | 44.05 | 375,461 | -0.16(-0.36%) |
Nov 03, 2015 | 43.78 | 44.64 | 43.16 | 44.21 | 394,607 | +0.20(+0.45%) |
Nov 02, 2015 | 42.97 | 44.08 | 42.37 | 44.01 | 490,674 | +1.01(+2.35%) |
Oct 30, 2015 | 40.94 | 43.21 | 40.80 | 43.00 | 820,185 | +2.15(+5.26%) |
Oct 29, 2015 | 40.21 | 41.06 | 39.58 | 40.85 | 615,209 | +0.48(+1.19%) |
Oct 28, 2015 | 42.13 | 42.13 | 39.14 | 40.37 | 1,078,826 | -0.87(-2.11%) |
Oct 27, 2015 | 36.95 | 41.38 | 35.81 | 41.24 | 1,310,525 | +0.74(+1.83%) |
Oct 26, 2015 | 41.07 | 41.15 | 40.34 | 40.50 | 655,310 | -0.77(-1.87%) |
Oct 23, 2015 | 40.81 | 41.46 | 40.23 | 41.27 | 573,938 | +1.08(+2.69%) |
Oct 22, 2015 | 41.28 | 41.76 | 40.02 | 40.19 | 299,447 | -0.93(-2.26%) |
Oct 21, 2015 | 41.77 | 41.85 | 40.54 | 41.12 | 269,446 | -0.45(-1.08%) |
Oct 20, 2015 | 41.47 | 41.75 | 40.77 | 41.57 | 337,203 | +0.10(+0.24%) |
Oct 19, 2015 | 40.86 | 41.82 | 40.42 | 41.47 | 331,614 | +0.38(+0.92%) |
Oct 16, 2015 | 39.99 | 41.15 | 39.64 | 41.09 | 367,743 | +1.27(+3.19%) |
Oct 15, 2015 | 38.18 | 39.95 | 37.84 | 39.82 | 634,870 | +1.62(+4.24%) |
Oct 14, 2015 | 40.47 | 41.00 | 38.01 | 38.20 | 962,460 | -1.95(-4.86%) |
Oct 13, 2015 | 42.20 | 43.43 | 39.92 | 40.15 | 668,297 | -2.23(-5.26%) |
Oct 12, 2015 | 41.00 | 42.96 | 40.58 | 42.38 | 556,790 | +1.43(+3.49%) |
Oct 09, 2015 | 40.40 | 41.91 | 40.00 | 40.95 | 628,143 | +0.48(+1.19%) |
Oct 08, 2015 | 42.01 | 42.15 | 39.48 | 40.47 | 528,415 | -1.46(-3.48%) |
Oct 07, 2015 | 41.96 | 42.48 | 40.90 | 41.93 | 449,159 | +0.12(+0.29%) |
Oct 06, 2015 | 43.12 | 43.95 | 41.64 | 41.81 | 328,932 | -1.67(-3.84%) |
Oct 05, 2015 | 43.44 | 43.78 | 42.60 | 43.48 | 299,839 | +0.47(+1.09%) |
Oct 02, 2015 | 41.20 | 43.06 | 41.00 | 43.01 | 234,009 | +1.46(+3.51%) |
Oct 01, 2015 | 41.99 | 42.45 | 40.53 | 41.55 | 628,500 | -0.56(-1.33%) |
Sep 30, 2015 | 41.20 | 42.28 | 40.80 | 42.11 | 358,379 | +1.35(+3.31%) |
Sep 29, 2015 | 41.66 | 42.05 | 40.28 | 40.76 | 414,575 | -0.75(-1.81%) |
Sep 28, 2015 | 44.00 | 44.17 | 41.38 | 41.51 | 475,382 | -2.56(-5.81%) |
Sep 25, 2015 | 47.51 | 48.74 | 43.71 | 44.07 | 548,199 | -3.20(-6.77%) |
Sep 24, 2015 | 47.20 | 49.04 | 46.18 | 47.27 | 308,018 | -0.10(-0.21%) |
Sep 23, 2015 | 47.22 | 47.60 | 46.36 | 47.37 | 249,319 | +0.27(+0.57%) |
Sep 22, 2015 | 46.75 | 47.28 | 45.88 | 47.10 | 228,684 | -0.25(-0.53%) |
Sep 21, 2015 | 48.46 | 49.20 | 47.06 | 47.35 | 228,456 | -0.67(-1.40%) |
Sep 18, 2015 | 48.14 | 49.10 | 47.75 | 48.02 | 408,710 | -1.07(-2.18%) |
Sep 17, 2015 | 48.48 | 49.78 | 48.43 | 49.09 | 273,542 | +0.66(+1.36%) |
Sep 16, 2015 | 47.60 | 48.73 | 47.36 | 48.43 | 224,392 | +0.76(+1.59%) |
Sep 15, 2015 | 46.98 | 47.87 | 46.84 | 47.67 | 189,372 | +0.74(+1.58%) |
Sep 14, 2015 | 46.96 | 47.41 | 46.50 | 46.93 | 168,535 | -0.01(-0.02%) |
Sep 11, 2015 | 46.95 | 47.35 | 46.39 | 46.94 | 253,421 | -0.36(-0.76%) |
Sep 10, 2015 | 47.35 | 48.00 | 47.14 | 47.30 | 220,948 | +0.02(+0.04%) |
Sep 09, 2015 | 48.41 | 49.24 | 46.90 | 47.28 | 531,165 | -0.14(-0.30%) |
Sep 08, 2015 | 46.52 | 47.59 | 45.85 | 47.42 | 411,102 | +1.61(+3.51%) |
Sep 04, 2015 | 45.67 | 45.81 | 45.81 | 45.81 | 234,600 | -0.60(-1.29%) |
Sep 03, 2015 | 47.15 | 48.34 | 46.03 | 46.41 | 319,579 | -0.57(-1.21%) |
Sep 02, 2015 | 46.74 | 46.98 | 45.36 | 46.98 | 386,545 | +0.88(+1.91%) |
Sep 01, 2015 | 46.94 | 49.88 | 45.93 | 46.10 | 423,761 | -1.92(-4.00%) |
Aug 31, 2015 | 48.64 | 48.85 | 47.70 | 48.02 | 274,901 | -0.65(-1.34%) |
Aug 28, 2015 | 47.41 | 49.10 | 47.41 | 48.67 | 464,053 | +1.02(+2.14%) |
Aug 27, 2015 | 47.75 | 48.19 | 46.60 | 47.65 | 652,615 | +0.15(+0.32%) |
Aug 26, 2015 | 49.07 | 49.76 | 46.23 | 47.50 | 722,866 | -0.45(-0.94%) |
Aug 25, 2015 | 49.91 | 49.91 | 47.82 | 47.95 | 464,315 | -0.29(-0.60%) |
Aug 24, 2015 | 47.91 | 50.95 | 47.01 | 48.24 | 640,466 | -1.85(-3.69%) |
Aug 21, 2015 | 48.95 | 50.88 | 48.90 | 50.09 | 428,696 | +0.15(+0.30%) |
Aug 20, 2015 | 51.76 | 52.81 | 49.43 | 49.94 | 431,670 | -2.26(-4.33%) |
Aug 19, 2015 | 52.32 | 52.72 | 51.51 | 52.20 | 163,041 | -0.49(-0.93%) |
Aug 18, 2015 | 52.80 | 53.49 | 52.58 | 52.69 | 178,638 | -0.38(-0.72%) |
Aug 17, 2015 | 52.19 | 53.10 | 51.98 | 53.07 | 214,899 | +0.48(+0.91%) |
Aug 14, 2015 | 52.05 | 52.63 | 51.51 | 52.59 | 142,426 | +0.57(+1.10%) |
Aug 13, 2015 | 52.41 | 52.60 | 51.66 | 52.02 | 298,140 | -0.07(-0.13%) |
Aug 12, 2015 | 51.37 | 52.22 | 50.55 | 52.09 | 242,862 | +0.39(+0.75%) |
Aug 11, 2015 | 52.00 | 52.56 | 50.75 | 51.70 | 282,131 | -0.44(-0.84%) |
Aug 10, 2015 | 51.55 | 52.31 | 51.11 | 52.14 | 314,822 | +1.07(+2.10%) |
Aug 07, 2015 | 51.40 | 51.93 | 50.45 | 51.07 | 432,089 | -0.18(-0.35%) |
Aug 06, 2015 | 54.51 | 54.99 | 51.08 | 51.25 | 525,387 | -1.22(-2.33%) |
Aug 05, 2015 | 52.83 | 52.98 | 52.05 | 52.47 | 550,229 | +0.08(+0.15%) |
Aug 04, 2015 | 53.40 | 53.76 | 51.58 | 52.39 | 508,981 | -0.93(-1.74%) |
Aug 03, 2015 | 53.99 | 54.20 | 52.92 | 53.32 | 431,858 | -0.48(-0.89%) |
Jul 31, 2015 | 54.19 | 54.70 | 53.62 | 53.80 | 367,294 | -0.22(-0.41%) |
Jul 30, 2015 | 53.90 | 54.34 | 53.25 | 54.02 | 406,991 | -0.23(-0.42%) |
Jul 29, 2015 | 54.12 | 54.50 | 53.68 | 54.25 | 375,153 | +0.01(+0.02%) |
Jul 28, 2015 | 53.11 | 54.68 | 52.19 | 54.24 | 525,808 | +1.41(+2.67%) |
Jul 27, 2015 | 52.55 | 52.97 | 51.83 | 52.83 | 495,157 | -0.27(-0.51%) |
Jul 24, 2015 | 54.43 | 54.44 | 52.92 | 53.10 | 515,016 | -1.51(-2.77%) |
Jul 23, 2015 | 56.06 | 57.00 | 54.47 | 54.61 | 459,858 | -1.54(-2.74%) |
Jul 22, 2015 | 55.97 | 56.51 | 54.82 | 56.15 | 874,090 | -0.49(-0.87%) |
Jul 21, 2015 | 59.52 | 61.31 | 54.00 | 56.64 | 2,639,080 | -3.24(-5.41%) |
Jul 20, 2015 | 57.87 | 60.34 | 57.61 | 59.88 | 1,126,017 | +1.94(+3.35%) |
Jul 17, 2015 | 57.39 | 58.06 | 56.75 | 57.94 | 453,824 | +0.78(+1.36%) |
Jul 16, 2015 | 57.10 | 57.56 | 56.65 | 57.16 | 364,060 | +0.16(+0.28%) |
Jul 15, 2015 | 56.54 | 57.78 | 56.37 | 57.00 | 502,149 | +0.56(+0.99%) |
Jul 14, 2015 | 55.46 | 56.58 | 55.24 | 56.44 | 220,252 | +0.86(+1.55%) |
Jul 13, 2015 | 55.80 | 55.98 | 54.93 | 55.58 | 390,743 | +0.04(+0.07%) |
Jul 10, 2015 | 54.63 | 55.94 | 54.27 | 55.54 | 305,313 | +1.44(+2.66%) |
Jul 09, 2015 | 53.68 | 54.94 | 53.36 | 54.10 | 388,683 | +1.11(+2.09%) |
Jul 08, 2015 | 52.90 | 53.63 | 52.38 | 52.99 | 501,518 | -0.51(-0.95%) |
Jul 07, 2015 | 53.76 | 53.94 | 52.61 | 53.50 | 333,708 | -0.10(-0.19%) |
Jul 06, 2015 | 53.40 | 53.83 | 53.21 | 53.60 | 338,898 | -0.11(-0.20%) |
Jul 02, 2015 | 54.14 | 53.71 | 53.71 | 53.71 | 279,700 | -0.78(-1.44%) |
Jul 01, 2015 | 54.94 | 55.10 | 54.01 | 54.49 | 329,826 | +0.17(+0.32%) |
Jun 30, 2015 | 54.59 | 55.02 | 54.02 | 54.32 | 426,934 | -0.02(-0.04%) |
Jun 29, 2015 | 55.33 | 56.22 | 54.26 | 54.34 | 273,997 | -1.71(-3.05%) |
Jun 26, 2015 | 57.68 | 57.99 | 55.22 | 56.05 | 419,220 | -1.44(-2.50%) |
Jun 25, 2015 | 56.96 | 57.85 | 56.94 | 57.49 | 319,086 | +0.51(+0.89%) |
Jun 24, 2015 | 57.14 | 57.53 | 56.63 | 56.98 | 534,157 | +0.13(+0.24%) |
Jun 23, 2015 | 57.06 | 58.00 | 56.43 | 56.85 | 351,321 | -0.47(-0.82%) |
Jun 22, 2015 | 57.66 | 57.81 | 56.91 | 57.32 | 278,413 | -0.10(-0.17%) |
Jun 19, 2015 | 58.60 | 58.65 | 57.24 | 57.42 | 652,149 | -1.00(-1.71%) |
Jun 18, 2015 | 57.17 | 58.71 | 56.87 | 58.42 | 496,189 | +1.55(+2.73%) |
Jun 17, 2015 | 54.66 | 57.26 | 54.66 | 56.87 | 426,189 | +2.45(+4.50%) |
Jun 16, 2015 | 53.50 | 55.00 | 53.50 | 54.42 | 597,261 | +1.01(+1.89%) |
Jun 15, 2015 | 53.86 | 54.76 | 52.39 | 53.41 | 491,648 | -1.01(-1.86%) |
Jun 12, 2015 | 54.54 | 55.04 | 54.22 | 54.42 | 275,558 | -0.53(-0.96%) |
Jun 11, 2015 | 54.84 | 55.48 | 54.62 | 54.95 | 262,290 | +0.27(+0.49%) |
Jun 10, 2015 | 54.55 | 55.12 | 53.88 | 54.68 | 493,871 | +0.22(+0.40%) |
Jun 09, 2015 | 54.54 | 54.54 | 53.74 | 54.46 | 287,967 | -0.21(-0.38%) |
Jun 08, 2015 | 54.87 | 55.79 | 53.69 | 54.67 | 298,769 | -0.12(-0.22%) |
Jun 05, 2015 | 53.84 | 55.07 | 54.89 | 54.79 | 388,818 | -0.10(-0.18%) |
Jun 04, 2015 | 55.73 | 56.06 | 54.66 | 54.89 | 446,559 | -1.01(-1.81%) |
Jun 03, 2015 | 55.89 | 56.85 | 55.60 | 55.90 | 517,526 | +0.00(+0.00%) |
Jun 02, 2015 | 58.01 | 58.03 | 55.79 | 55.90 | 541,372 | -2.52(-4.31%) |
Jun 01, 2015 | 58.50 | 58.85 | 57.08 | 58.42 | 647,665 | +0.41(+0.71%) |
May 29, 2015 | 57.27 | 58.02 | 56.41 | 58.01 | 772,746 | +0.77(+1.35%) |
May 28, 2015 | 56.82 | 57.33 | 56.02 | 57.24 | 441,103 | +0.86(+1.53%) |
May 27, 2015 | 54.94 | 56.60 | 54.72 | 56.38 | 423,787 | +1.66(+3.03%) |
May 26, 2015 | 54.56 | 55.41 | 53.92 | 54.72 | 309,266 | -0.32(-0.58%) |
May 22, 2015 | 54.94 | 55.04 | 55.04 | 55.04 | 214,100 | +0.18(+0.33%) |
May 21, 2015 | 55.20 | 55.75 | 54.12 | 54.86 | 297,993 | -0.46(-0.83%) |
May 20, 2015 | 55.32 | 55.84 | 54.61 | 55.32 | 391,368 | +0.30(+0.55%) |
May 19, 2015 | 56.19 | 56.93 | 54.68 | 55.02 | 387,118 | -1.26(-2.24%) |
May 18, 2015 | 53.11 | 56.58 | 53.11 | 56.28 | 575,875 | +3.12(+5.87%) |
May 15, 2015 | 53.35 | 53.69 | 52.73 | 53.16 | 441,813 | -0.46(-0.86%) |
May 14, 2015 | 53.65 | 54.18 | 52.76 | 53.62 | 895,136 | +0.33(+0.62%) |
May 13, 2015 | 54.05 | 54.83 | 53.08 | 53.29 | 581,245 | -0.47(-0.87%) |
May 12, 2015 | 53.58 | 54.26 | 52.87 | 53.76 | 554,777 | -0.24(-0.44%) |
May 11, 2015 | 54.17 | 54.80 | 53.91 | 54.00 | 576,481 | -0.16(-0.30%) |
May 08, 2015 | 55.84 | 56.18 | 53.65 | 54.16 | 691,188 | -1.19(-2.15%) |
May 07, 2015 | 56.69 | 57.48 | 55.25 | 55.35 | 704,730 | -1.30(-2.29%) |
May 06, 2015 | 55.80 | 56.72 | 55.52 | 56.65 | 651,406 | +1.07(+1.93%) |
May 05, 2015 | 55.68 | 55.99 | 54.71 | 55.58 | 610,674 | -0.43(-0.77%) |
May 04, 2015 | 54.69 | 56.49 | 54.46 | 56.01 | 522,806 | +1.35(+2.47%) |