Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.04 | 45.59 | 44.14 | 44.29 | 220,390 | -0.75(-1.67%) |
Apr 28, 2016 | 44.87 | 45.66 | 44.26 | 45.04 | 216,597 | +0.03(+0.07%) |
Apr 27, 2016 | 44.49 | 45.04 | 44.20 | 45.01 | 136,692 | +0.49(+1.10%) |
Apr 26, 2016 | 44.58 | 44.99 | 44.00 | 44.52 | 294,973 | +0.15(+0.34%) |
Apr 25, 2016 | 44.82 | 45.06 | 44.15 | 44.37 | 159,335 | -0.44(-0.98%) |
Apr 22, 2016 | 45.08 | 45.43 | 44.58 | 44.81 | 289,425 | -0.33(-0.73%) |
Apr 21, 2016 | 43.94 | 45.58 | 43.60 | 45.14 | 453,081 | +1.52(+3.48%) |
Apr 20, 2016 | 42.98 | 43.91 | 42.39 | 43.62 | 115,994 | +0.75(+1.75%) |
Apr 19, 2016 | 43.54 | 43.94 | 42.56 | 42.87 | 173,937 | -0.65(-1.49%) |
Apr 18, 2016 | 42.38 | 44.45 | 42.25 | 43.52 | 496,316 | +1.47(+3.50%) |
Apr 15, 2016 | 40.97 | 42.15 | 40.90 | 42.05 | 234,949 | +1.23(+3.01%) |
Apr 14, 2016 | 40.08 | 40.90 | 39.81 | 40.82 | 227,594 | +0.21(+0.52%) |
Apr 13, 2016 | 39.76 | 40.77 | 39.41 | 40.61 | 351,993 | +1.04(+2.63%) |
Apr 12, 2016 | 41.52 | 41.58 | 39.01 | 39.57 | 549,883 | -1.89(-4.56%) |
Apr 11, 2016 | 42.17 | 43.07 | 41.46 | 41.46 | 399,611 | -0.62(-1.47%) |
Apr 08, 2016 | 42.34 | 42.82 | 41.83 | 42.08 | 356,082 | +0.27(+0.65%) |
Apr 07, 2016 | 43.21 | 43.39 | 41.56 | 41.81 | 233,537 | -2.06(-4.70%) |
Apr 06, 2016 | 41.98 | 43.98 | 41.00 | 43.87 | 497,779 | +1.92(+4.58%) |
Apr 05, 2016 | 42.39 | 42.39 | 40.57 | 41.95 | 492,121 | -0.92(-2.15%) |
Apr 04, 2016 | 42.51 | 43.12 | 41.96 | 42.87 | 361,247 | -0.28(-0.65%) |
Apr 01, 2016 | 43.30 | 43.62 | 42.38 | 43.15 | 291,461 | -0.47(-1.08%) |
Mar 31, 2016 | 44.99 | 45.09 | 41.40 | 43.62 | 994,611 | -1.35(-3.00%) |
Mar 30, 2016 | 45.50 | 45.69 | 43.80 | 44.97 | 495,259 | -0.76(-1.66%) |
Mar 29, 2016 | 45.94 | 46.03 | 45.11 | 45.73 | 408,833 | -0.41(-0.89%) |
Mar 28, 2016 | 45.07 | 46.68 | 44.71 | 46.14 | 182,422 | +1.21(+2.69%) |
Mar 24, 2016 | 45.26 | 44.93 | 44.93 | 44.93 | 269,700 | -0.47(-1.04%) |
Mar 23, 2016 | 46.85 | 47.05 | 45.16 | 45.40 | 372,890 | -1.61(-3.42%) |
Mar 22, 2016 | 46.07 | 47.84 | 46.07 | 47.01 | 298,382 | +0.59(+1.27%) |
Mar 21, 2016 | 45.73 | 46.56 | 45.26 | 46.42 | 421,202 | +0.70(+1.53%) |
Mar 18, 2016 | 44.71 | 45.82 | 44.71 | 45.72 | 615,030 | +1.35(+3.04%) |
Mar 17, 2016 | 44.14 | 44.68 | 42.87 | 44.37 | 229,415 | +0.23(+0.52%) |
Mar 16, 2016 | 43.82 | 44.46 | 43.41 | 44.14 | 263,597 | +0.05(+0.11%) |
Mar 15, 2016 | 44.69 | 45.45 | 43.48 | 44.09 | 378,146 | -1.03(-2.28%) |
Mar 14, 2016 | 45.20 | 45.45 | 44.33 | 45.12 | 312,628 | -0.60(-1.31%) |
Mar 11, 2016 | 45.38 | 45.80 | 44.81 | 45.72 | 300,990 | +0.64(+1.42%) |
Mar 10, 2016 | 44.58 | 45.30 | 44.30 | 45.08 | 359,077 | +0.47(+1.05%) |
Mar 09, 2016 | 44.50 | 44.80 | 44.07 | 44.61 | 233,215 | +0.12(+0.27%) |
Mar 08, 2016 | 44.75 | 45.20 | 44.07 | 44.49 | 402,659 | -0.56(-1.24%) |
Mar 07, 2016 | 43.54 | 45.25 | 43.16 | 45.05 | 359,939 | +1.31(+2.99%) |
Mar 04, 2016 | 43.75 | 44.75 | 43.05 | 43.74 | 478,932 | +0.10(+0.23%) |
Mar 03, 2016 | 42.61 | 43.82 | 42.46 | 43.64 | 539,836 | +0.56(+1.30%) |
Mar 02, 2016 | 42.67 | 43.49 | 41.61 | 43.08 | 508,333 | -0.15(-0.35%) |
Mar 01, 2016 | 41.95 | 43.53 | 41.33 | 43.23 | 1,378,754 | +1.57(+3.77%) |
Feb 29, 2016 | 40.51 | 42.54 | 40.34 | 41.66 | 1,155,857 | +1.04(+2.56%) |
Feb 26, 2016 | 39.02 | 40.76 | 38.68 | 40.62 | 564,886 | +1.87(+4.83%) |
Feb 25, 2016 | 37.25 | 38.80 | 37.25 | 38.75 | 444,507 | +2.22(+6.08%) |
Feb 24, 2016 | 36.42 | 37.20 | 35.00 | 36.53 | 323,577 | -0.11(-0.30%) |
Feb 23, 2016 | 36.31 | 37.44 | 35.86 | 36.64 | 713,120 | -0.07(-0.19%) |
Feb 22, 2016 | 34.46 | 36.78 | 34.13 | 36.71 | 570,255 | +2.53(+7.40%) |
Feb 19, 2016 | 33.76 | 34.60 | 33.39 | 34.18 | 232,400 | +0.17(+0.50%) |
Feb 18, 2016 | 34.34 | 34.76 | 33.78 | 34.01 | 411,238 | -0.33(-0.96%) |
Feb 17, 2016 | 32.67 | 34.54 | 32.55 | 34.34 | 541,533 | +1.94(+5.99%) |
Feb 16, 2016 | 32.54 | 32.78 | 30.33 | 32.40 | 537,072 | +0.18(+0.56%) |
Feb 12, 2016 | 33.31 | 32.22 | 32.22 | 32.22 | 960,800 | -0.80(-2.42%) |
Feb 11, 2016 | 31.03 | 34.40 | 28.28 | 33.02 | 2,005,078 | +3.98(+13.71%) |
Feb 10, 2016 | 28.31 | 29.46 | 27.00 | 29.04 | 1,195,593 | +1.52(+5.52%) |
Feb 09, 2016 | 29.12 | 31.30 | 27.46 | 27.52 | 902,613 | -1.48(-5.10%) |
Feb 08, 2016 | 31.71 | 31.86 | 27.74 | 29.00 | 688,044 | -3.01(-9.40%) |
Feb 05, 2016 | 39.64 | 40.14 | 31.02 | 32.01 | 865,250 | -7.93(-19.85%) |
Feb 04, 2016 | 39.39 | 40.55 | 39.01 | 39.94 | 360,986 | +0.33(+0.83%) |
Feb 03, 2016 | 38.58 | 39.77 | 37.45 | 39.61 | 452,634 | +1.61(+4.24%) |
Feb 02, 2016 | 40.50 | 40.86 | 37.82 | 38.00 | 322,668 | -2.80(-6.86%) |
Feb 01, 2016 | 40.22 | 41.06 | 38.91 | 40.80 | 221,866 | +0.21(+0.52%) |
Jan 29, 2016 | 40.00 | 41.62 | 39.71 | 40.59 | 395,817 | +0.56(+1.40%) |
Jan 28, 2016 | 40.70 | 40.97 | 38.05 | 40.03 | 741,991 | -0.87(-2.13%) |
Jan 27, 2016 | 42.81 | 42.85 | 40.23 | 40.90 | 379,990 | -2.05(-4.77%) |
Jan 26, 2016 | 45.45 | 45.63 | 42.25 | 42.95 | 665,617 | -2.42(-5.33%) |
Jan 25, 2016 | 48.66 | 49.14 | 45.15 | 45.37 | 285,745 | -3.70(-7.54%) |
Jan 22, 2016 | 49.09 | 50.00 | 48.62 | 49.07 | 197,747 | +0.38(+0.78%) |
Jan 21, 2016 | 47.83 | 49.10 | 47.12 | 48.69 | 324,703 | +0.70(+1.46%) |
Jan 20, 2016 | 47.03 | 48.78 | 43.71 | 47.99 | 319,371 | +0.64(+1.35%) |
Jan 19, 2016 | 50.48 | 50.49 | 46.90 | 47.35 | 280,497 | -2.69(-5.38%) |
Jan 15, 2016 | 49.25 | 50.04 | 50.04 | 50.04 | 239,300 | -0.47(-0.93%) |
Jan 14, 2016 | 49.98 | 51.05 | 49.20 | 50.51 | 388,772 | +0.57(+1.14%) |
Jan 13, 2016 | 52.97 | 53.59 | 49.17 | 49.94 | 215,336 | -3.03(-5.72%) |
Jan 12, 2016 | 54.55 | 54.99 | 52.14 | 52.97 | 195,976 | -0.94(-1.74%) |
Jan 11, 2016 | 52.47 | 53.97 | 51.81 | 53.91 | 232,698 | +1.25(+2.37%) |
Jan 08, 2016 | 52.91 | 53.73 | 52.52 | 52.66 | 294,623 | -0.10(-0.19%) |
Jan 07, 2016 | 53.75 | 53.84 | 52.42 | 52.76 | 211,682 | -1.93(-3.53%) |
Jan 06, 2016 | 53.91 | 54.94 | 53.51 | 54.69 | 199,304 | +0.04(+0.07%) |
Jan 05, 2016 | 54.77 | 54.96 | 53.80 | 54.65 | 226,481 | -0.24(-0.44%) |
Jan 04, 2016 | 55.44 | 55.44 | 53.60 | 54.89 | 251,447 | -1.42(-2.52%) |
Dec 31, 2015 | 57.54 | 56.31 | 56.31 | 56.31 | 187,000 | -1.42(-2.46%) |
Dec 30, 2015 | 57.68 | 58.63 | 57.62 | 57.73 | 119,225 | +0.08(+0.14%) |
Dec 29, 2015 | 56.86 | 57.85 | 56.86 | 57.65 | 118,442 | +0.93(+1.64%) |
Dec 28, 2015 | 56.59 | 57.09 | 56.22 | 56.72 | 58,677 | +0.18(+0.32%) |
Dec 24, 2015 | 57.00 | 56.54 | 56.54 | 56.54 | 55,500 | -0.11(-0.19%) |
Dec 23, 2015 | 55.96 | 56.90 | 55.81 | 56.65 | 81,464 | +0.82(+1.47%) |
Dec 22, 2015 | 55.48 | 56.03 | 55.22 | 55.83 | 76,240 | +0.61(+1.10%) |
Dec 21, 2015 | 55.47 | 55.50 | 54.71 | 55.22 | 118,170 | +0.01(+0.02%) |
Dec 18, 2015 | 56.96 | 57.42 | 55.13 | 55.21 | 352,098 | -1.85(-3.24%) |
Dec 17, 2015 | 56.62 | 57.59 | 56.10 | 57.06 | 145,970 | +0.74(+1.31%) |
Dec 16, 2015 | 55.81 | 56.41 | 54.30 | 56.32 | 264,686 | +0.97(+1.75%) |
Dec 15, 2015 | 55.58 | 56.48 | 55.05 | 55.35 | 276,945 | +0.18(+0.33%) |
Dec 14, 2015 | 55.69 | 56.23 | 54.30 | 55.17 | 272,326 | -0.62(-1.11%) |
Dec 11, 2015 | 56.64 | 57.27 | 55.37 | 55.79 | 234,543 | -1.54(-2.69%) |
Dec 10, 2015 | 59.51 | 60.05 | 57.11 | 57.33 | 299,022 | -2.22(-3.73%) |
Dec 09, 2015 | 59.20 | 60.11 | 58.67 | 59.55 | 475,090 | +0.22(+0.37%) |
Dec 08, 2015 | 58.35 | 59.68 | 57.56 | 59.33 | 237,831 | +0.41(+0.70%) |
Dec 07, 2015 | 58.76 | 59.19 | 58.30 | 58.92 | 298,343 | -0.10(-0.17%) |
Dec 04, 2015 | 57.36 | 59.03 | 57.31 | 59.02 | 284,333 | +1.44(+2.50%) |
Dec 03, 2015 | 56.75 | 58.30 | 56.43 | 57.58 | 518,640 | +1.26(+2.24%) |
Dec 02, 2015 | 55.93 | 56.84 | 55.12 | 56.32 | 205,334 | +0.67(+1.20%) |
Dec 01, 2015 | 53.57 | 55.89 | 52.73 | 55.65 | 249,382 | +1.44(+2.66%) |
Nov 30, 2015 | 55.88 | 56.13 | 54.17 | 54.21 | 265,546 | -1.69(-3.02%) |
Nov 27, 2015 | 55.50 | 55.98 | 55.27 | 55.90 | 179,079 | +0.46(+0.83%) |
Nov 25, 2015 | 54.49 | 55.44 | 55.44 | 55.44 | 346,200 | +0.84(+1.54%) |
Nov 24, 2015 | 53.70 | 55.00 | 53.39 | 54.60 | 258,207 | +0.67(+1.24%) |
Nov 23, 2015 | 53.26 | 54.75 | 52.86 | 53.93 | 430,400 | +0.76(+1.43%) |
Nov 20, 2015 | 53.00 | 53.68 | 52.38 | 53.17 | 210,685 | +0.20(+0.38%) |
Nov 19, 2015 | 52.90 | 53.78 | 52.63 | 52.97 | 382,591 | +0.06(+0.11%) |
Nov 18, 2015 | 52.42 | 53.03 | 51.32 | 52.91 | 862,050 | +0.44(+0.84%) |
Nov 17, 2015 | 52.41 | 52.98 | 52.00 | 52.47 | 168,023 | +0.32(+0.61%) |
Nov 16, 2015 | 52.30 | 52.70 | 51.54 | 52.15 | 189,780 | -0.34(-0.65%) |
Nov 13, 2015 | 53.06 | 53.19 | 51.93 | 52.49 | 277,264 | -0.54(-1.02%) |
Nov 12, 2015 | 51.66 | 53.23 | 50.78 | 53.03 | 384,743 | +1.33(+2.57%) |
Nov 11, 2015 | 53.19 | 53.38 | 51.57 | 51.70 | 316,844 | -1.29(-2.43%) |
Nov 10, 2015 | 51.40 | 53.33 | 51.01 | 52.99 | 308,326 | +0.04(+0.08%) |
Nov 09, 2015 | 52.38 | 53.39 | 51.54 | 52.95 | 696,258 | +0.01(+0.02%) |
Nov 06, 2015 | 51.50 | 53.40 | 50.48 | 52.94 | 585,879 | -0.70(-1.30%) |
Nov 05, 2015 | 54.51 | 58.42 | 50.46 | 53.64 | 654,947 | +0.53(+1.00%) |
Nov 04, 2015 | 52.18 | 53.57 | 52.12 | 53.11 | 445,876 | +1.00(+1.92%) |
Nov 03, 2015 | 52.38 | 52.44 | 51.09 | 52.11 | 331,016 | -0.31(-0.59%) |
Nov 02, 2015 | 51.72 | 52.92 | 49.73 | 52.42 | 375,876 | +0.54(+1.04%) |
Oct 30, 2015 | 50.93 | 52.99 | 50.72 | 51.88 | 376,396 | +1.08(+2.13%) |
Oct 29, 2015 | 50.12 | 51.50 | 50.07 | 50.80 | 231,116 | +0.67(+1.34%) |
Oct 28, 2015 | 49.34 | 50.62 | 48.84 | 50.13 | 353,767 | +1.15(+2.35%) |
Oct 27, 2015 | 49.50 | 49.97 | 48.61 | 48.98 | 223,614 | -0.68(-1.37%) |
Oct 26, 2015 | 49.41 | 50.00 | 48.72 | 49.66 | 247,964 | +0.31(+0.63%) |
Oct 23, 2015 | 48.98 | 49.97 | 48.48 | 49.35 | 197,776 | +0.62(+1.27%) |
Oct 22, 2015 | 47.88 | 49.38 | 47.52 | 48.73 | 115,854 | +1.17(+2.46%) |
Oct 21, 2015 | 48.67 | 48.72 | 47.21 | 47.56 | 123,963 | -1.09(-2.24%) |
Oct 20, 2015 | 49.71 | 49.93 | 48.09 | 48.65 | 123,666 | -1.05(-2.11%) |
Oct 19, 2015 | 49.30 | 50.00 | 48.82 | 49.70 | 148,075 | +0.33(+0.67%) |
Oct 16, 2015 | 48.91 | 49.39 | 48.54 | 49.37 | 206,646 | +0.73(+1.50%) |
Oct 15, 2015 | 48.32 | 49.12 | 48.07 | 48.64 | 211,221 | +0.71(+1.48%) |
Oct 14, 2015 | 48.47 | 48.68 | 47.01 | 47.93 | 129,971 | -0.46(-0.95%) |
Oct 13, 2015 | 48.70 | 49.09 | 48.31 | 48.39 | 141,909 | -0.41(-0.84%) |
Oct 12, 2015 | 48.50 | 49.35 | 48.04 | 48.80 | 126,653 | +0.24(+0.49%) |
Oct 09, 2015 | 47.55 | 48.70 | 47.50 | 48.56 | 202,190 | +1.22(+2.58%) |
Oct 08, 2015 | 47.31 | 47.47 | 46.54 | 47.34 | 135,624 | +0.06(+0.13%) |
Oct 07, 2015 | 47.33 | 47.82 | 46.29 | 47.28 | 157,381 | +0.05(+0.11%) |
Oct 06, 2015 | 47.85 | 48.25 | 46.37 | 47.23 | 178,952 | -0.35(-0.74%) |
Oct 05, 2015 | 46.61 | 47.82 | 46.52 | 47.58 | 257,005 | +1.14(+2.45%) |
Oct 02, 2015 | 45.37 | 46.64 | 44.55 | 46.44 | 151,846 | +0.70(+1.53%) |
Oct 01, 2015 | 46.32 | 46.86 | 44.36 | 45.74 | 420,473 | -0.63(-1.36%) |
Sep 30, 2015 | 47.79 | 48.27 | 45.30 | 46.37 | 374,545 | -1.13(-2.38%) |
Sep 29, 2015 | 47.51 | 48.11 | 47.27 | 47.50 | 315,110 | -0.45(-0.94%) |
Sep 28, 2015 | 48.00 | 48.48 | 47.33 | 47.95 | 344,358 | -0.47(-0.97%) |
Sep 25, 2015 | 50.13 | 50.68 | 47.71 | 48.42 | 354,957 | -1.60(-3.20%) |
Sep 24, 2015 | 50.64 | 50.70 | 49.28 | 50.02 | 237,890 | -0.93(-1.83%) |
Sep 23, 2015 | 51.32 | 52.32 | 49.89 | 50.95 | 668,720 | -0.43(-0.84%) |
Sep 22, 2015 | 51.13 | 51.64 | 50.86 | 51.38 | 186,523 | -0.47(-0.91%) |
Sep 21, 2015 | 51.20 | 52.80 | 50.00 | 51.85 | 657,130 | +0.20(+0.39%) |
Sep 18, 2015 | 50.50 | 52.42 | 50.25 | 51.65 | 804,731 | +1.07(+2.12%) |
Sep 17, 2015 | 48.50 | 50.60 | 48.43 | 50.58 | 403,010 | +1.98(+4.07%) |
Sep 16, 2015 | 48.15 | 48.70 | 47.84 | 48.60 | 199,147 | +0.65(+1.36%) |
Sep 15, 2015 | 47.31 | 48.19 | 46.90 | 47.95 | 226,386 | +0.60(+1.27%) |
Sep 14, 2015 | 49.02 | 49.02 | 46.77 | 47.35 | 383,495 | -1.72(-3.51%) |
Sep 11, 2015 | 46.78 | 49.10 | 46.26 | 49.07 | 560,690 | +2.20(+4.69%) |
Sep 10, 2015 | 46.62 | 47.46 | 46.06 | 46.87 | 230,164 | +0.74(+1.60%) |
Sep 09, 2015 | 47.00 | 47.00 | 46.07 | 46.13 | 179,925 | -0.73(-1.56%) |
Sep 08, 2015 | 44.89 | 46.99 | 44.88 | 46.86 | 220,096 | +2.34(+5.26%) |
Sep 04, 2015 | 45.02 | 44.52 | 44.52 | 44.52 | 112,400 | -1.10(-2.41%) |
Sep 03, 2015 | 46.16 | 46.20 | 45.27 | 45.62 | 146,735 | -0.38(-0.83%) |
Sep 02, 2015 | 45.72 | 46.01 | 45.03 | 46.00 | 160,738 | +0.65(+1.43%) |
Sep 01, 2015 | 46.25 | 47.12 | 45.17 | 45.35 | 350,520 | -1.94(-4.10%) |
Aug 31, 2015 | 46.15 | 47.73 | 45.82 | 47.29 | 477,265 | +0.88(+1.90%) |
Aug 28, 2015 | 45.06 | 46.45 | 44.85 | 46.41 | 247,623 | +1.26(+2.79%) |
Aug 27, 2015 | 45.09 | 45.91 | 44.07 | 45.15 | 400,596 | +0.51(+1.14%) |
Aug 26, 2015 | 44.16 | 44.80 | 43.24 | 44.64 | 262,034 | +1.62(+3.77%) |
Aug 25, 2015 | 43.58 | 44.03 | 42.79 | 43.02 | 239,502 | +0.28(+0.66%) |
Aug 24, 2015 | 40.94 | 44.15 | 39.19 | 42.74 | 353,784 | -0.65(-1.50%) |
Aug 21, 2015 | 44.01 | 45.25 | 42.41 | 43.39 | 316,499 | -2.59(-5.63%) |
Aug 20, 2015 | 46.00 | 46.45 | 45.33 | 45.98 | 244,205 | -0.53(-1.14%) |
Aug 19, 2015 | 46.90 | 47.17 | 46.36 | 46.51 | 94,207 | -0.39(-0.83%) |
Aug 18, 2015 | 47.69 | 47.93 | 46.80 | 46.90 | 105,715 | -0.97(-2.03%) |
Aug 17, 2015 | 47.95 | 48.18 | 46.46 | 47.87 | 200,309 | -0.14(-0.29%) |
Aug 14, 2015 | 46.32 | 48.25 | 45.86 | 48.01 | 255,418 | +1.78(+3.85%) |
Aug 13, 2015 | 45.68 | 47.05 | 45.01 | 46.23 | 239,679 | +0.57(+1.25%) |
Aug 12, 2015 | 47.34 | 47.34 | 44.82 | 45.66 | 320,277 | -2.18(-4.56%) |
Aug 11, 2015 | 50.51 | 50.54 | 46.89 | 47.84 | 392,188 | -3.26(-6.38%) |
Aug 10, 2015 | 49.13 | 51.43 | 48.65 | 51.10 | 383,069 | +1.44(+2.90%) |
Aug 07, 2015 | 54.00 | 54.00 | 48.61 | 49.66 | 711,301 | -0.85(-1.68%) |
Aug 06, 2015 | 52.14 | 52.45 | 50.03 | 50.51 | 247,444 | -1.71(-3.27%) |
Aug 05, 2015 | 52.30 | 53.50 | 51.81 | 52.22 | 262,069 | -0.76(-1.43%) |
Aug 04, 2015 | 52.64 | 53.17 | 52.35 | 52.98 | 93,678 | +0.45(+0.86%) |
Aug 03, 2015 | 53.45 | 54.10 | 51.52 | 52.53 | 296,507 | -1.42(-2.63%) |
Jul 31, 2015 | 53.53 | 54.69 | 53.04 | 53.95 | 193,214 | +0.41(+0.77%) |
Jul 30, 2015 | 53.88 | 54.01 | 52.10 | 53.54 | 189,419 | -0.58(-1.07%) |
Jul 29, 2015 | 52.72 | 55.07 | 51.95 | 54.12 | 269,944 | +1.17(+2.21%) |
Jul 28, 2015 | 53.14 | 53.95 | 51.96 | 52.95 | 131,855 | +0.18(+0.34%) |
Jul 27, 2015 | 52.80 | 52.85 | 51.79 | 52.77 | 178,754 | -0.53(-0.99%) |
Jul 24, 2015 | 52.83 | 53.62 | 52.40 | 53.30 | 343,156 | +0.63(+1.20%) |
Jul 23, 2015 | 51.90 | 52.87 | 51.53 | 52.67 | 264,899 | +0.92(+1.78%) |
Jul 22, 2015 | 50.80 | 51.76 | 50.78 | 51.75 | 135,488 | +0.99(+1.95%) |
Jul 21, 2015 | 50.65 | 51.13 | 49.73 | 50.76 | 81,049 | +0.02(+0.04%) |
Jul 20, 2015 | 51.32 | 51.72 | 50.50 | 50.74 | 96,743 | -0.54(-1.05%) |
Jul 17, 2015 | 51.80 | 51.80 | 50.95 | 51.28 | 74,443 | -0.39(-0.75%) |
Jul 16, 2015 | 50.22 | 52.20 | 50.08 | 51.67 | 211,986 | +1.64(+3.28%) |
Jul 15, 2015 | 50.94 | 51.45 | 49.70 | 50.03 | 148,909 | -0.98(-1.92%) |
Jul 14, 2015 | 50.86 | 51.40 | 50.72 | 51.01 | 92,435 | +0.24(+0.47%) |
Jul 13, 2015 | 50.68 | 51.08 | 49.23 | 50.77 | 218,025 | +0.31(+0.61%) |
Jul 10, 2015 | 50.53 | 50.92 | 50.22 | 50.46 | 210,101 | +0.46(+0.92%) |
Jul 09, 2015 | 49.87 | 50.96 | 49.62 | 50.00 | 150,876 | +0.29(+0.58%) |
Jul 08, 2015 | 49.13 | 50.17 | 48.64 | 49.71 | 232,724 | +1.07(+2.20%) |
Jul 07, 2015 | 47.74 | 48.98 | 46.71 | 48.64 | 358,735 | +0.71(+1.48%) |
Jul 06, 2015 | 47.32 | 47.99 | 46.98 | 47.93 | 211,427 | +0.38(+0.80%) |
Jul 02, 2015 | 49.00 | 47.55 | 47.55 | 47.55 | 217,700 | -1.60(-3.26%) |
Jul 01, 2015 | 49.98 | 50.10 | 48.50 | 49.15 | 252,939 | -0.43(-0.87%) |
Jun 30, 2015 | 48.48 | 49.70 | 48.38 | 49.58 | 235,001 | +1.00(+2.06%) |
Jun 29, 2015 | 48.74 | 49.15 | 48.00 | 48.58 | 220,133 | -0.66(-1.34%) |
Jun 26, 2015 | 50.62 | 50.93 | 48.83 | 49.24 | 1,140,052 | -1.52(-2.99%) |
Jun 25, 2015 | 50.30 | 50.79 | 48.69 | 50.76 | 626,610 | +0.48(+0.95%) |
Jun 24, 2015 | 50.67 | 51.02 | 50.02 | 50.28 | 266,379 | -0.38(-0.75%) |
Jun 23, 2015 | 51.13 | 51.17 | 49.85 | 50.66 | 345,630 | -0.56(-1.09%) |
Jun 22, 2015 | 49.54 | 51.53 | 49.54 | 51.22 | 377,021 | +1.68(+3.39%) |
Jun 19, 2015 | 51.01 | 51.08 | 49.33 | 49.54 | 734,518 | -1.56(-3.05%) |
Jun 18, 2015 | 51.44 | 51.86 | 50.72 | 51.10 | 377,587 | -0.50(-0.97%) |
Jun 17, 2015 | 51.14 | 52.20 | 50.96 | 51.60 | 432,320 | +0.65(+1.28%) |
Jun 16, 2015 | 50.87 | 51.51 | 50.16 | 50.95 | 280,972 | -0.09(-0.18%) |
Jun 15, 2015 | 50.10 | 51.65 | 48.54 | 51.04 | 546,640 | +0.22(+0.43%) |
Jun 12, 2015 | 50.25 | 51.08 | 49.92 | 50.82 | 424,538 | +0.25(+0.49%) |
Jun 11, 2015 | 50.65 | 51.11 | 49.93 | 50.57 | 230,943 | -0.19(-0.37%) |
Jun 10, 2015 | 50.37 | 51.03 | 49.82 | 50.76 | 366,345 | +0.50(+0.99%) |
Jun 09, 2015 | 50.35 | 50.46 | 49.51 | 50.26 | 404,189 | +0.11(+0.22%) |
Jun 08, 2015 | 49.20 | 50.48 | 48.85 | 50.15 | 741,414 | -0.10(-0.20%) |
Jun 05, 2015 | 49.18 | 50.34 | 47.67 | 50.25 | 943,926 | +0.80(+1.62%) |
Jun 04, 2015 | 49.08 | 49.95 | 47.98 | 49.45 | 216,590 | -0.02(-0.04%) |
Jun 03, 2015 | 49.14 | 50.01 | 48.80 | 49.47 | 458,907 | +0.60(+1.23%) |
Jun 02, 2015 | 49.41 | 49.41 | 46.17 | 48.87 | 883,329 | -1.26(-2.51%) |
Jun 01, 2015 | 50.71 | 50.98 | 49.37 | 50.13 | 171,226 | -0.67(-1.32%) |
May 29, 2015 | 52.45 | 52.76 | 50.04 | 50.80 | 433,081 | -1.16(-2.23%) |
May 28, 2015 | 52.91 | 53.61 | 51.67 | 51.96 | 169,925 | -0.95(-1.80%) |
May 27, 2015 | 52.48 | 53.13 | 52.11 | 52.91 | 176,874 | +0.43(+0.82%) |
May 26, 2015 | 53.12 | 53.14 | 51.88 | 52.48 | 174,713 | -0.72(-1.35%) |
May 22, 2015 | 53.32 | 53.20 | 53.20 | 53.20 | 170,500 | -0.12(-0.23%) |
May 21, 2015 | 52.03 | 53.63 | 52.03 | 53.32 | 153,088 | +1.14(+2.18%) |
May 20, 2015 | 50.90 | 52.33 | 50.90 | 52.18 | 180,268 | +1.38(+2.72%) |
May 19, 2015 | 49.43 | 51.27 | 49.34 | 50.80 | 207,652 | +1.49(+3.02%) |
May 18, 2015 | 48.88 | 50.14 | 48.55 | 49.31 | 144,537 | +0.20(+0.41%) |
May 15, 2015 | 48.83 | 49.24 | 47.62 | 49.11 | 113,925 | +0.31(+0.64%) |
May 14, 2015 | 49.32 | 51.00 | 48.59 | 48.80 | 213,038 | -0.25(-0.51%) |
May 13, 2015 | 48.50 | 49.50 | 48.04 | 49.05 | 160,021 | +0.58(+1.20%) |
May 12, 2015 | 45.42 | 48.71 | 44.51 | 48.47 | 316,042 | +2.41(+5.23%) |
May 11, 2015 | 45.11 | 46.43 | 43.44 | 46.06 | 580,591 | -0.69(-1.48%) |
May 08, 2015 | 47.98 | 48.85 | 45.10 | 46.75 | 462,511 | -1.15(-2.40%) |
May 07, 2015 | 42.05 | 48.00 | 42.05 | 47.90 | 1,162,046 | +7.65(+19.01%) |
May 06, 2015 | 39.82 | 40.63 | 39.25 | 40.25 | 229,805 | +0.44(+1.11%) |
May 05, 2015 | 40.02 | 40.95 | 39.09 | 39.81 | 249,612 | -0.38(-0.95%) |
May 04, 2015 | 38.78 | 40.56 | 38.58 | 40.19 | 195,677 | +1.34(+3.45%) |