Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.41 | 48.22 | 47.41 | 48.05 | 56,947 | +0.11(+0.23%) |
May 27, 2016 | 47.89 | 47.94 | 47.94 | 47.94 | 28,100 | +0.70(+1.48%) |
May 26, 2016 | 47.86 | 47.87 | 47.24 | 47.24 | 19,028 | -0.71(-1.48%) |
May 25, 2016 | 47.82 | 48.13 | 47.69 | 47.95 | 26,029 | +0.66(+1.40%) |
May 24, 2016 | 46.88 | 47.35 | 46.80 | 47.29 | 52,797 | +0.04(+0.08%) |
May 23, 2016 | 47.70 | 47.72 | 47.25 | 47.25 | 12,776 | -0.25(-0.53%) |
May 20, 2016 | 47.50 | 47.76 | 47.44 | 47.50 | 14,190 | +0.52(+1.11%) |
May 19, 2016 | 47.05 | 47.28 | 46.81 | 46.98 | 23,830 | -0.19(-0.40%) |
May 18, 2016 | 47.34 | 47.79 | 47.00 | 47.17 | 39,150 | -0.54(-1.13%) |
May 17, 2016 | 48.20 | 48.20 | 47.69 | 47.71 | 34,111 | -0.61(-1.26%) |
May 16, 2016 | 47.95 | 48.32 | 47.95 | 48.32 | 32,342 | +0.78(+1.64%) |
May 13, 2016 | 48.01 | 48.26 | 47.38 | 47.54 | 27,629 | -0.83(-1.72%) |
May 12, 2016 | 48.73 | 49.03 | 48.36 | 48.37 | 32,821 | +0.35(+0.73%) |
May 11, 2016 | 48.45 | 48.57 | 47.98 | 48.02 | 16,608 | -0.30(-0.62%) |
May 10, 2016 | 47.80 | 48.55 | 47.80 | 48.32 | 38,391 | +0.91(+1.92%) |
May 09, 2016 | 47.85 | 47.89 | 47.24 | 47.41 | 52,221 | -0.37(-0.77%) |
May 06, 2016 | 47.44 | 48.09 | 47.41 | 47.78 | 44,601 | -0.20(-0.42%) |
May 05, 2016 | 48.36 | 48.47 | 47.91 | 47.98 | 37,040 | -0.15(-0.31%) |
May 04, 2016 | 48.23 | 48.31 | 47.89 | 48.13 | 34,260 | +0.02(+0.04%) |
May 03, 2016 | 48.74 | 48.74 | 48.10 | 48.11 | 27,057 | -1.28(-2.59%) |
May 02, 2016 | 49.65 | 49.65 | 49.26 | 49.39 | 36,053 | -0.25(-0.50%) |
Apr 29, 2016 | 49.83 | 49.83 | 49.09 | 49.64 | 34,104 | +0.22(+0.45%) |
Apr 28, 2016 | 49.52 | 50.18 | 49.41 | 49.42 | 29,878 | -0.10(-0.20%) |
Apr 27, 2016 | 49.24 | 49.69 | 49.07 | 49.52 | 45,284 | -0.36(-0.72%) |
Apr 26, 2016 | 49.78 | 49.94 | 49.57 | 49.88 | 28,897 | +0.18(+0.36%) |
Apr 25, 2016 | 49.67 | 49.87 | 49.42 | 49.70 | 36,279 | -0.91(-1.80%) |
Apr 22, 2016 | 50.68 | 51.07 | 50.51 | 50.61 | 49,937 | -1.34(-2.58%) |
Apr 21, 2016 | 52.37 | 52.37 | 51.80 | 51.95 | 34,353 | -0.67(-1.27%) |
Apr 20, 2016 | 52.55 | 52.90 | 52.30 | 52.62 | 63,376 | -1.73(-3.18%) |
Apr 19, 2016 | 53.99 | 54.46 | 53.70 | 54.35 | 38,532 | -0.85(-1.54%) |
Apr 18, 2016 | 54.67 | 55.44 | 54.67 | 55.20 | 19,906 | +0.54(+0.99%) |
Apr 15, 2016 | 54.75 | 54.89 | 54.58 | 54.66 | 17,436 | -0.67(-1.21%) |
Apr 14, 2016 | 55.02 | 55.33 | 54.91 | 55.33 | 37,287 | -0.33(-0.59%) |
Apr 13, 2016 | 55.63 | 55.85 | 55.37 | 55.66 | 35,058 | +1.46(+2.69%) |
Apr 12, 2016 | 54.07 | 54.60 | 53.83 | 54.20 | 41,732 | +0.76(+1.42%) |
Apr 11, 2016 | 54.02 | 54.11 | 53.39 | 53.44 | 19,887 | -0.77(-1.42%) |
Apr 08, 2016 | 54.75 | 54.85 | 54.12 | 54.21 | 34,934 | +0.95(+1.78%) |
Apr 07, 2016 | 53.67 | 53.86 | 53.21 | 53.26 | 31,362 | -0.24(-0.45%) |
Apr 06, 2016 | 52.75 | 53.50 | 52.67 | 53.50 | 35,983 | +1.17(+2.24%) |
Apr 05, 2016 | 52.44 | 52.71 | 52.03 | 52.33 | 47,586 | +0.39(+0.75%) |
Apr 04, 2016 | 52.61 | 52.71 | 51.91 | 51.94 | 28,155 | -0.60(-1.14%) |
Apr 01, 2016 | 51.68 | 52.71 | 51.53 | 52.54 | 22,884 | +0.03(+0.06%) |
Mar 31, 2016 | 52.79 | 53.08 | 52.51 | 52.51 | 28,875 | -0.06(-0.11%) |
Mar 30, 2016 | 52.45 | 52.93 | 52.45 | 52.57 | 26,803 | +0.17(+0.32%) |
Mar 29, 2016 | 51.25 | 52.49 | 51.22 | 52.40 | 39,871 | +1.14(+2.22%) |
Mar 28, 2016 | 50.68 | 51.30 | 50.68 | 51.26 | 23,807 | +0.37(+0.73%) |
Mar 24, 2016 | 50.24 | 50.89 | 50.89 | 50.89 | 40,200 | +1.00(+2.00%) |
Mar 23, 2016 | 50.37 | 50.37 | 49.81 | 49.89 | 13,743 | -0.92(-1.81%) |
Mar 22, 2016 | 50.67 | 51.18 | 50.49 | 50.81 | 12,844 | +0.14(+0.28%) |
Mar 21, 2016 | 50.79 | 50.92 | 50.43 | 50.67 | 39,123 | -0.49(-0.96%) |
Mar 18, 2016 | 51.35 | 51.54 | 51.16 | 51.16 | 28,839 | +0.03(+0.06%) |
Mar 17, 2016 | 50.46 | 51.26 | 50.34 | 51.13 | 36,644 | +1.83(+3.71%) |
Mar 16, 2016 | 48.16 | 49.40 | 48.05 | 49.30 | 59,413 | +0.45(+0.92%) |
Mar 15, 2016 | 48.61 | 48.98 | 48.39 | 48.85 | 22,552 | -0.13(-0.27%) |
Mar 14, 2016 | 49.16 | 49.41 | 48.93 | 48.98 | 27,436 | -0.44(-0.89%) |
Mar 11, 2016 | 48.71 | 49.42 | 48.67 | 49.42 | 42,915 | +1.49(+3.11%) |
Mar 10, 2016 | 48.44 | 48.55 | 47.28 | 47.93 | 58,502 | -0.51(-1.05%) |
Mar 09, 2016 | 48.62 | 48.84 | 48.44 | 48.44 | 33,312 | +0.11(+0.23%) |
Mar 08, 2016 | 48.68 | 48.79 | 48.25 | 48.33 | 43,015 | -0.99(-2.01%) |
Mar 07, 2016 | 49.09 | 49.63 | 49.09 | 49.32 | 28,396 | -1.54(-3.03%) |
Mar 04, 2016 | 49.83 | 51.00 | 49.80 | 50.86 | 39,269 | +0.99(+1.99%) |
Mar 03, 2016 | 49.49 | 49.96 | 49.34 | 49.87 | 19,572 | +0.12(+0.24%) |
Mar 02, 2016 | 49.43 | 49.92 | 49.09 | 49.75 | 48,422 | -0.17(-0.34%) |
Mar 01, 2016 | 49.24 | 50.00 | 49.15 | 49.92 | 31,092 | +1.20(+2.46%) |
Feb 29, 2016 | 48.64 | 49.14 | 48.52 | 48.72 | 43,848 | +0.12(+0.25%) |
Feb 26, 2016 | 49.23 | 49.23 | 48.50 | 48.60 | 32,638 | -0.98(-1.98%) |
Feb 25, 2016 | 48.96 | 49.58 | 48.82 | 49.58 | 31,273 | +0.73(+1.49%) |
Feb 24, 2016 | 48.34 | 49.06 | 47.97 | 48.85 | 41,100 | +0.74(+1.54%) |
Feb 23, 2016 | 48.55 | 48.56 | 47.99 | 48.11 | 25,778 | -0.86(-1.76%) |
Feb 22, 2016 | 48.41 | 49.00 | 48.37 | 48.97 | 32,482 | +0.15(+0.31%) |
Feb 19, 2016 | 48.59 | 48.86 | 48.33 | 48.82 | 27,513 | +0.37(+0.76%) |
Feb 18, 2016 | 48.86 | 49.09 | 48.17 | 48.45 | 23,505 | -0.12(-0.25%) |
Feb 17, 2016 | 48.26 | 48.79 | 48.18 | 48.57 | 55,386 | +0.15(+0.31%) |
Feb 16, 2016 | 48.40 | 48.46 | 47.97 | 48.42 | 34,950 | +1.18(+2.50%) |
Feb 12, 2016 | 46.42 | 47.24 | 47.24 | 47.24 | 32,900 | +2.11(+4.68%) |
Feb 11, 2016 | 44.45 | 45.24 | 44.45 | 45.13 | 69,519 | -0.55(-1.20%) |
Feb 10, 2016 | 45.47 | 46.41 | 45.47 | 45.68 | 31,042 | +0.67(+1.49%) |
Feb 09, 2016 | 44.29 | 45.34 | 44.29 | 45.01 | 44,347 | -0.23(-0.51%) |
Feb 08, 2016 | 45.63 | 45.64 | 44.68 | 45.24 | 44,296 | -0.97(-2.10%) |
Feb 05, 2016 | 46.99 | 46.99 | 46.15 | 46.21 | 37,402 | -0.97(-2.06%) |
Feb 04, 2016 | 47.25 | 47.60 | 46.81 | 47.18 | 64,635 | +0.00(+0.00%) |
Feb 03, 2016 | 46.46 | 47.24 | 45.73 | 47.18 | 43,211 | +1.56(+3.42%) |
Feb 02, 2016 | 46.37 | 46.37 | 45.54 | 45.62 | 24,680 | -1.41(-3.00%) |
Feb 01, 2016 | 46.64 | 47.07 | 46.38 | 47.03 | 53,049 | +0.19(+0.41%) |
Jan 29, 2016 | 46.19 | 47.10 | 46.05 | 46.84 | 68,127 | +1.03(+2.25%) |
Jan 28, 2016 | 46.12 | 46.31 | 45.60 | 45.81 | 39,667 | +1.67(+3.78%) |
Jan 27, 2016 | 44.21 | 44.96 | 43.88 | 44.14 | 57,693 | +0.39(+0.89%) |
Jan 26, 2016 | 43.23 | 43.90 | 43.23 | 43.75 | 66,024 | +0.55(+1.27%) |
Jan 25, 2016 | 43.43 | 43.76 | 43.02 | 43.20 | 36,035 | -0.68(-1.55%) |
Jan 22, 2016 | 43.81 | 43.92 | 43.38 | 43.88 | 68,484 | +0.73(+1.69%) |
Jan 21, 2016 | 42.80 | 43.63 | 42.61 | 43.15 | 38,941 | -0.25(-0.58%) |
Jan 20, 2016 | 43.13 | 43.70 | 42.23 | 43.40 | 45,103 | -1.61(-3.58%) |
Jan 19, 2016 | 45.33 | 45.47 | 44.50 | 45.01 | 56,988 | +1.18(+2.69%) |
Jan 15, 2016 | 43.74 | 43.83 | 43.83 | 43.83 | 87,100 | -0.83(-1.86%) |
Jan 14, 2016 | 44.11 | 44.69 | 43.62 | 44.66 | 38,522 | +0.77(+1.75%) |
Jan 13, 2016 | 44.95 | 45.04 | 43.81 | 43.89 | 30,774 | +0.61(+1.41%) |
Jan 12, 2016 | 43.50 | 43.61 | 43.01 | 43.28 | 23,620 | -0.17(-0.39%) |
Jan 11, 2016 | 43.65 | 43.74 | 43.04 | 43.45 | 26,299 | +0.13(+0.30%) |
Jan 08, 2016 | 43.94 | 44.04 | 43.24 | 43.32 | 44,505 | +0.32(+0.74%) |
Jan 07, 2016 | 43.26 | 44.14 | 43.00 | 43.00 | 47,703 | -1.41(-3.17%) |
Jan 06, 2016 | 44.43 | 44.74 | 44.26 | 44.41 | 36,385 | -0.80(-1.77%) |
Jan 05, 2016 | 45.20 | 45.32 | 44.97 | 45.21 | 17,300 | +0.28(+0.62%) |
Jan 04, 2016 | 44.84 | 45.15 | 44.55 | 44.93 | 56,072 | -1.52(-3.27%) |
Dec 31, 2015 | 46.55 | 46.45 | 46.45 | 46.45 | 42,300 | -0.16(-0.34%) |
Dec 30, 2015 | 47.03 | 47.09 | 46.61 | 46.61 | 35,704 | -0.66(-1.40%) |
Dec 29, 2015 | 47.68 | 47.78 | 47.07 | 47.27 | 42,418 | +0.24(+0.51%) |
Dec 28, 2015 | 47.19 | 47.19 | 46.71 | 47.03 | 39,276 | -0.83(-1.73%) |
Dec 24, 2015 | 47.92 | 47.86 | 47.86 | 47.86 | 40,500 | -0.13(-0.27%) |
Dec 23, 2015 | 47.90 | 48.18 | 47.78 | 47.99 | 42,097 | +0.99(+2.11%) |
Dec 22, 2015 | 46.73 | 47.03 | 46.42 | 47.00 | 43,895 | +0.22(+0.47%) |
Dec 21, 2015 | 47.05 | 47.09 | 46.60 | 46.78 | 38,786 | +0.30(+0.65%) |
Dec 18, 2015 | 46.35 | 46.61 | 46.09 | 46.48 | 56,945 | +0.26(+0.56%) |
Dec 17, 2015 | 46.64 | 46.75 | 45.92 | 46.22 | 29,444 | -0.59(-1.26%) |
Dec 16, 2015 | 46.49 | 46.91 | 45.89 | 46.81 | 42,835 | +1.62(+3.58%) |
Dec 15, 2015 | 45.05 | 45.45 | 44.77 | 45.19 | 63,060 | +0.91(+2.06%) |
Dec 14, 2015 | 44.10 | 44.33 | 43.63 | 44.28 | 43,752 | +0.61(+1.40%) |
Dec 11, 2015 | 43.95 | 44.25 | 43.58 | 43.67 | 34,617 | -1.68(-3.70%) |
Dec 10, 2015 | 45.48 | 45.69 | 45.13 | 45.35 | 27,221 | -0.36(-0.79%) |
Dec 09, 2015 | 45.91 | 46.39 | 45.54 | 45.71 | 19,076 | -0.18(-0.39%) |
Dec 08, 2015 | 45.39 | 46.00 | 45.39 | 45.89 | 21,339 | -0.76(-1.63%) |
Dec 07, 2015 | 46.89 | 46.94 | 46.37 | 46.65 | 25,303 | -1.12(-2.34%) |
Dec 04, 2015 | 47.16 | 47.85 | 47.13 | 47.77 | 30,184 | +0.42(+0.89%) |
Dec 03, 2015 | 48.06 | 48.06 | 47.12 | 47.35 | 51,887 | -1.55(-3.17%) |
Dec 02, 2015 | 49.40 | 49.60 | 48.77 | 48.90 | 20,710 | -0.72(-1.45%) |
Dec 01, 2015 | 49.62 | 49.86 | 49.26 | 49.62 | 44,938 | -0.05(-0.10%) |
Nov 30, 2015 | 49.04 | 49.69 | 48.94 | 49.67 | 38,528 | +0.54(+1.10%) |
Nov 27, 2015 | 49.11 | 49.31 | 48.91 | 49.13 | 25,436 | -1.06(-2.11%) |
Nov 25, 2015 | 50.18 | 50.19 | 50.19 | 50.19 | 26,400 | -1.09(-2.13%) |
Nov 24, 2015 | 50.76 | 51.28 | 50.65 | 51.28 | 26,931 | +0.59(+1.16%) |
Nov 23, 2015 | 51.15 | 51.15 | 50.67 | 50.69 | 33,992 | -1.19(-2.29%) |
Nov 20, 2015 | 51.75 | 52.03 | 51.68 | 51.88 | 20,084 | +1.35(+2.67%) |
Nov 19, 2015 | 50.44 | 50.73 | 50.43 | 50.53 | 21,488 | +0.15(+0.30%) |
Nov 18, 2015 | 49.94 | 50.38 | 49.72 | 50.38 | 21,808 | -0.58(-1.14%) |
Nov 17, 2015 | 50.93 | 51.22 | 50.76 | 50.96 | 18,111 | -0.10(-0.20%) |
Nov 16, 2015 | 50.27 | 51.06 | 50.21 | 51.06 | 26,637 | +0.68(+1.35%) |
Nov 13, 2015 | 50.88 | 50.88 | 50.12 | 50.38 | 32,367 | -1.47(-2.84%) |
Nov 12, 2015 | 51.98 | 52.31 | 51.82 | 51.85 | 35,211 | +0.86(+1.69%) |
Nov 11, 2015 | 51.06 | 51.34 | 50.96 | 50.99 | 26,166 | -0.18(-0.35%) |
Nov 10, 2015 | 51.28 | 51.28 | 50.95 | 51.17 | 21,282 | -0.51(-0.99%) |
Nov 09, 2015 | 52.28 | 52.29 | 51.23 | 51.68 | 71,815 | -1.77(-3.31%) |
Nov 06, 2015 | 53.34 | 53.59 | 53.00 | 53.45 | 24,149 | -0.78(-1.44%) |
Nov 05, 2015 | 54.07 | 54.44 | 54.00 | 54.23 | 63,721 | +1.24(+2.34%) |
Nov 04, 2015 | 53.76 | 53.76 | 52.91 | 52.99 | 19,710 | +0.41(+0.78%) |
Nov 03, 2015 | 52.17 | 52.90 | 52.16 | 52.58 | 22,940 | -0.03(-0.06%) |
Nov 02, 2015 | 52.20 | 52.61 | 52.13 | 52.61 | 26,819 | +0.31(+0.59%) |
Oct 30, 2015 | 52.48 | 52.48 | 52.04 | 52.30 | 20,679 | -0.03(-0.06%) |
Oct 29, 2015 | 52.31 | 52.34 | 52.00 | 52.33 | 45,281 | -1.22(-2.28%) |
Oct 28, 2015 | 54.20 | 54.32 | 53.07 | 53.55 | 58,308 | -0.15(-0.28%) |
Oct 27, 2015 | 53.65 | 53.83 | 53.37 | 53.70 | 32,375 | +0.14(+0.26%) |
Oct 26, 2015 | 53.87 | 53.88 | 53.56 | 53.56 | 41,115 | -0.02(-0.04%) |
Oct 23, 2015 | 54.00 | 54.00 | 53.33 | 53.58 | 62,469 | +0.01(+0.02%) |
Oct 22, 2015 | 52.68 | 53.57 | 52.68 | 53.57 | 110,626 | +1.67(+3.22%) |
Oct 21, 2015 | 52.80 | 52.80 | 51.83 | 51.90 | 68,077 | -0.75(-1.42%) |
Oct 20, 2015 | 52.42 | 52.67 | 52.29 | 52.65 | 177,342 | +0.46(+0.88%) |
Oct 19, 2015 | 52.48 | 52.48 | 51.60 | 52.19 | 50,488 | -0.13(-0.25%) |
Oct 16, 2015 | 52.07 | 52.50 | 51.95 | 52.32 | 47,838 | -1.13(-2.11%) |
Oct 15, 2015 | 52.91 | 53.45 | 52.55 | 53.45 | 94,140 | -0.91(-1.67%) |
Oct 14, 2015 | 53.24 | 54.68 | 53.17 | 54.36 | 120,236 | +2.81(+5.45%) |
Oct 13, 2015 | 52.08 | 52.46 | 51.55 | 51.55 | 46,624 | +0.25(+0.49%) |
Oct 12, 2015 | 51.68 | 51.79 | 51.06 | 51.30 | 20,156 | +1.41(+2.83%) |
Oct 09, 2015 | 50.03 | 50.86 | 49.61 | 49.89 | 22,036 | -0.05(-0.10%) |
Oct 08, 2015 | 49.12 | 49.94 | 49.08 | 49.94 | 37,667 | +0.57(+1.15%) |
Oct 07, 2015 | 49.38 | 49.57 | 48.84 | 49.37 | 42,070 | +1.61(+3.37%) |
Oct 06, 2015 | 48.00 | 48.07 | 47.72 | 47.76 | 41,678 | -1.76(-3.55%) |
Oct 05, 2015 | 48.91 | 49.52 | 48.82 | 49.52 | 34,050 | +0.48(+0.98%) |
Oct 02, 2015 | 47.72 | 49.28 | 47.66 | 49.04 | 52,283 | +0.34(+0.70%) |
Oct 01, 2015 | 48.97 | 48.97 | 48.31 | 48.70 | 25,661 | +0.14(+0.29%) |
Sep 30, 2015 | 48.14 | 48.59 | 47.94 | 48.56 | 38,599 | +1.52(+3.23%) |
Sep 29, 2015 | 47.02 | 47.40 | 46.51 | 47.04 | 47,831 | -0.31(-0.65%) |
Sep 28, 2015 | 47.96 | 47.96 | 47.14 | 47.35 | 36,991 | -0.99(-2.05%) |
Sep 25, 2015 | 48.96 | 49.07 | 48.13 | 48.34 | 24,791 | -1.12(-2.26%) |
Sep 24, 2015 | 48.78 | 49.46 | 48.57 | 49.46 | 25,047 | -0.09(-0.18%) |
Sep 23, 2015 | 49.76 | 50.00 | 49.47 | 49.55 | 31,508 | -0.52(-1.04%) |
Sep 22, 2015 | 49.88 | 50.18 | 49.68 | 50.07 | 34,416 | -0.45(-0.89%) |
Sep 21, 2015 | 50.36 | 50.72 | 50.36 | 50.52 | 19,768 | +0.58(+1.16%) |
Sep 18, 2015 | 50.48 | 50.95 | 49.88 | 49.94 | 42,770 | -1.99(-3.83%) |
Sep 17, 2015 | 51.29 | 52.79 | 51.22 | 51.93 | 38,962 | -1.73(-3.22%) |
Sep 16, 2015 | 52.78 | 53.66 | 52.78 | 53.66 | 96,276 | +1.74(+3.35%) |
Sep 15, 2015 | 51.41 | 52.01 | 51.36 | 51.92 | 54,530 | +0.12(+0.23%) |
Sep 14, 2015 | 51.76 | 51.91 | 51.45 | 51.80 | 22,658 | -0.50(-0.96%) |
Sep 11, 2015 | 51.82 | 52.43 | 51.62 | 52.30 | 24,945 | +0.17(+0.33%) |
Sep 10, 2015 | 51.83 | 52.61 | 51.80 | 52.13 | 43,732 | +0.72(+1.40%) |
Sep 09, 2015 | 52.62 | 52.88 | 51.39 | 51.41 | 49,314 | -0.12(-0.23%) |
Sep 08, 2015 | 51.42 | 51.53 | 50.98 | 51.53 | 41,848 | +2.52(+5.14%) |
Sep 04, 2015 | 49.08 | 49.01 | 49.01 | 49.01 | 52,600 | -1.44(-2.85%) |
Sep 03, 2015 | 50.04 | 51.23 | 50.02 | 50.45 | 85,389 | +0.51(+1.02%) |
Sep 02, 2015 | 49.99 | 49.99 | 49.03 | 49.94 | 45,659 | +0.17(+0.34%) |
Sep 01, 2015 | 50.45 | 50.46 | 49.67 | 49.77 | 71,882 | -2.33(-4.47%) |
Aug 31, 2015 | 52.22 | 52.42 | 51.56 | 52.10 | 58,161 | -0.78(-1.48%) |
Aug 28, 2015 | 53.23 | 53.44 | 52.70 | 52.88 | 69,329 | -2.31(-4.19%) |
Aug 27, 2015 | 54.27 | 55.52 | 53.95 | 55.19 | 97,205 | -0.03(-0.05%) |
Aug 26, 2015 | 54.91 | 55.31 | 53.28 | 55.22 | 52,829 | +0.35(+0.64%) |
Aug 25, 2015 | 57.28 | 57.56 | 54.61 | 54.87 | 78,079 | +1.69(+3.18%) |
Aug 24, 2015 | 53.40 | 56.50 | 53.14 | 53.18 | 133,901 | -5.18(-8.88%) |
Aug 21, 2015 | 59.43 | 59.79 | 57.93 | 58.36 | 92,768 | +2.90(+5.23%) |
Aug 20, 2015 | 55.60 | 56.53 | 55.37 | 55.46 | 66,376 | +1.50(+2.78%) |
Aug 19, 2015 | 54.18 | 54.18 | 53.04 | 53.96 | 44,642 | -0.67(-1.23%) |
Aug 18, 2015 | 54.51 | 55.04 | 54.40 | 54.63 | 48,263 | +0.22(+0.40%) |
Aug 17, 2015 | 54.13 | 54.48 | 54.00 | 54.41 | 20,142 | -0.46(-0.84%) |
Aug 14, 2015 | 55.06 | 55.12 | 54.80 | 54.87 | 15,178 | +0.07(+0.13%) |
Aug 13, 2015 | 55.44 | 55.51 | 54.78 | 54.80 | 38,560 | -0.63(-1.14%) |
Aug 12, 2015 | 55.14 | 55.49 | 54.80 | 55.43 | 31,865 | -0.71(-1.26%) |
Aug 11, 2015 | 56.25 | 56.31 | 55.75 | 56.14 | 48,489 | -0.22(-0.39%) |
Aug 10, 2015 | 56.00 | 56.45 | 55.96 | 56.36 | 29,708 | +1.59(+2.90%) |
Aug 07, 2015 | 54.99 | 55.20 | 54.62 | 54.77 | 35,772 | +0.37(+0.68%) |
Aug 06, 2015 | 54.74 | 54.55 | 54.08 | 54.40 | 26,042 | -0.34(-0.62%) |
Aug 05, 2015 | 55.16 | 55.39 | 54.55 | 54.74 | 24,191 | -0.26(-0.47%) |
Aug 04, 2015 | 55.25 | 55.44 | 54.75 | 55.00 | 26,992 | +0.04(+0.07%) |
Aug 03, 2015 | 55.20 | 55.32 | 54.79 | 54.96 | 20,368 | -0.72(-1.29%) |
Jul 31, 2015 | 56.18 | 56.47 | 55.60 | 55.68 | 14,538 | -0.18(-0.32%) |
Jul 30, 2015 | 55.63 | 55.96 | 55.34 | 55.86 | 35,034 | -0.07(-0.13%) |
Jul 29, 2015 | 55.30 | 56.30 | 55.18 | 55.93 | 79,227 | +0.10(+0.18%) |
Jul 28, 2015 | 55.50 | 55.85 | 55.19 | 55.83 | 24,606 | +0.54(+0.98%) |
Jul 27, 2015 | 55.23 | 55.56 | 54.86 | 55.29 | 28,590 | -1.23(-2.18%) |
Jul 24, 2015 | 57.07 | 57.16 | 56.30 | 56.52 | 26,512 | -0.99(-1.72%) |
Jul 23, 2015 | 57.95 | 58.23 | 57.41 | 57.51 | 26,175 | -0.98(-1.68%) |
Jul 22, 2015 | 58.86 | 58.86 | 58.35 | 58.49 | 45,560 | -0.80(-1.35%) |
Jul 21, 2015 | 59.95 | 60.09 | 59.15 | 59.29 | 88,857 | +2.47(+4.35%) |
Jul 20, 2015 | 56.91 | 57.25 | 56.67 | 56.82 | 39,872 | +0.25(+0.44%) |
Jul 17, 2015 | 56.61 | 56.70 | 56.35 | 56.57 | 39,225 | +0.35(+0.62%) |
Jul 16, 2015 | 56.13 | 56.23 | 55.91 | 56.22 | 33,558 | +0.71(+1.28%) |
Jul 15, 2015 | 56.02 | 56.20 | 55.46 | 55.51 | 37,363 | -0.93(-1.65%) |
Jul 14, 2015 | 56.74 | 56.84 | 56.43 | 56.44 | 79,168 | -0.17(-0.30%) |
Jul 13, 2015 | 57.20 | 57.23 | 56.59 | 56.61 | 60,924 | -0.10(-0.18%) |
Jul 10, 2015 | 56.66 | 56.82 | 55.89 | 56.71 | 87,348 | +3.20(+5.98%) |
Jul 09, 2015 | 53.64 | 54.09 | 53.40 | 53.51 | 137,146 | +2.04(+3.96%) |
Jul 08, 2015 | 52.53 | 53.11 | 51.47 | 51.47 | 113,371 | -3.01(-5.52%) |
Jul 07, 2015 | 53.26 | 54.51 | 52.56 | 54.48 | 466,552 | -2.18(-3.85%) |
Jul 06, 2015 | 56.86 | 57.18 | 56.42 | 56.66 | 65,873 | -1.91(-3.26%) |
Jul 02, 2015 | 58.65 | 58.57 | 58.57 | 58.57 | 66,800 | +0.00(+0.00%) |
Jul 01, 2015 | 58.53 | 58.90 | 58.37 | 58.57 | 84,701 | -0.46(-0.78%) |
Jun 30, 2015 | 58.72 | 59.70 | 58.72 | 59.03 | 154,272 | +1.31(+2.27%) |
Jun 29, 2015 | 58.39 | 58.44 | 57.55 | 57.72 | 36,159 | -1.13(-1.92%) |
Jun 26, 2015 | 59.19 | 59.56 | 58.58 | 58.85 | 66,770 | -1.72(-2.84%) |
Jun 25, 2015 | 61.58 | 62.05 | 60.57 | 60.57 | 108,910 | -1.46(-2.35%) |
Jun 24, 2015 | 62.12 | 62.43 | 61.87 | 62.03 | 96,385 | -0.68(-1.08%) |
Jun 23, 2015 | 62.44 | 62.83 | 62.38 | 62.71 | 75,693 | +1.91(+3.14%) |
Jun 22, 2015 | 60.33 | 61.04 | 60.33 | 60.80 | 49,569 | +1.45(+2.44%) |
Jun 19, 2015 | 59.43 | 59.85 | 59.31 | 59.35 | 62,913 | -0.15(-0.25%) |
Jun 18, 2015 | 59.11 | 59.86 | 61.05 | 59.50 | 72,495 | -1.55(-2.54%) |
Jun 17, 2015 | 60.94 | 61.44 | 60.74 | 61.05 | 41,609 | -0.10(-0.16%) |
Jun 16, 2015 | 60.58 | 61.20 | 60.42 | 61.15 | 51,374 | -1.32(-2.11%) |
Jun 15, 2015 | 62.69 | 62.73 | 62.32 | 62.47 | 37,158 | -2.51(-3.86%) |
Jun 12, 2015 | 64.97 | 65.17 | 64.97 | 64.98 | 22,257 | +0.24(+0.37%) |
Jun 11, 2015 | 64.67 | 65.03 | 64.47 | 64.74 | 36,958 | +0.61(+0.95%) |
Jun 10, 2015 | 63.22 | 64.18 | 63.22 | 64.13 | 51,298 | -0.66(-1.02%) |
Jun 09, 2015 | 64.48 | 64.79 | 64.35 | 64.79 | 24,170 | -1.55(-2.34%) |
Jun 08, 2015 | 66.35 | 66.74 | 66.19 | 66.34 | 31,273 | -0.03(-0.05%) |
Jun 05, 2015 | 65.97 | 66.37 | 65.64 | 66.37 | 27,737 | -0.32(-0.48%) |
Jun 04, 2015 | 66.94 | 66.94 | 66.33 | 66.69 | 31,060 | -0.95(-1.40%) |
Jun 03, 2015 | 67.55 | 67.71 | 67.20 | 67.64 | 40,962 | +0.58(+0.86%) |
Jun 02, 2015 | 66.94 | 67.25 | 66.80 | 67.06 | 44,066 | +0.25(+0.37%) |