Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.48 | 39.93 | 38.48 | 38.56 | 1,726,811 | -0.76(-1.93%) |
Feb 26, 2016 | 39.49 | 39.80 | 38.99 | 39.32 | 967,963 | +0.62(+1.59%) |
Feb 25, 2016 | 37.49 | 39.00 | 36.76 | 38.70 | 1,362,303 | +1.41(+3.79%) |
Feb 24, 2016 | 35.54 | 37.29 | 35.53 | 37.29 | 1,667,240 | +0.77(+2.12%) |
Feb 23, 2016 | 37.73 | 39.01 | 35.99 | 36.51 | 1,984,262 | -3.56(-8.89%) |
Feb 22, 2016 | 38.75 | 40.08 | 38.61 | 40.08 | 1,250,392 | +1.97(+5.16%) |
Feb 19, 2016 | 39.34 | 39.34 | 37.83 | 38.11 | 1,081,159 | -1.45(-3.67%) |
Feb 18, 2016 | 39.80 | 40.02 | 39.08 | 39.56 | 1,195,313 | +0.24(+0.61%) |
Feb 17, 2016 | 38.75 | 39.92 | 38.00 | 39.32 | 1,682,144 | +0.52(+1.33%) |
Feb 16, 2016 | 39.58 | 40.09 | 38.12 | 38.80 | 1,620,363 | -0.25(-0.64%) |
Feb 12, 2016 | 38.71 | 39.05 | 39.05 | 39.05 | 792,355 | +1.39(+3.69%) |
Feb 11, 2016 | 37.12 | 38.30 | 36.84 | 37.66 | 1,082,023 | -0.07(-0.19%) |
Feb 10, 2016 | 38.72 | 39.42 | 37.55 | 37.73 | 893,618 | -1.00(-2.57%) |
Feb 09, 2016 | 38.24 | 39.39 | 37.51 | 38.73 | 1,375,168 | -0.04(-0.11%) |
Feb 08, 2016 | 40.13 | 40.82 | 37.80 | 38.78 | 1,153,738 | -2.24(-5.47%) |
Feb 05, 2016 | 40.71 | 41.64 | 40.24 | 41.02 | 1,375,462 | -0.14(-0.35%) |
Feb 04, 2016 | 40.25 | 41.87 | 39.97 | 41.16 | 1,176,144 | +1.16(+2.89%) |
Feb 03, 2016 | 39.86 | 40.04 | 37.77 | 40.00 | 1,633,863 | +1.01(+2.58%) |
Feb 02, 2016 | 40.27 | 40.28 | 38.67 | 39.00 | 1,321,999 | -1.27(-3.16%) |
Feb 01, 2016 | 40.13 | 40.90 | 39.29 | 40.27 | 2,062,729 | -0.22(-0.55%) |
Jan 29, 2016 | 41.77 | 42.05 | 38.47 | 40.49 | 4,056,503 | -0.97(-2.34%) |
Jan 28, 2016 | 41.55 | 42.44 | 41.21 | 41.47 | 1,649,150 | +1.12(+2.78%) |
Jan 27, 2016 | 40.05 | 41.54 | 38.67 | 40.34 | 1,029,477 | -0.20(-0.50%) |
Jan 26, 2016 | 39.34 | 40.57 | 39.01 | 40.55 | 1,258,551 | +1.57(+4.02%) |
Jan 25, 2016 | 40.05 | 40.46 | 38.62 | 38.98 | 1,176,053 | -1.76(-4.33%) |
Jan 22, 2016 | 40.00 | 41.18 | 39.78 | 40.74 | 1,548,271 | +2.10(+5.44%) |
Jan 21, 2016 | 37.66 | 39.12 | 37.00 | 38.64 | 901,311 | +1.10(+2.94%) |
Jan 20, 2016 | 37.34 | 38.01 | 36.01 | 37.54 | 1,245,556 | -0.85(-2.20%) |
Jan 19, 2016 | 40.05 | 40.45 | 37.71 | 38.38 | 946,260 | -1.27(-3.21%) |
Jan 15, 2016 | 36.81 | 39.66 | 39.66 | 39.66 | 854,126 | -0.70(-1.74%) |
Jan 14, 2016 | 39.30 | 40.67 | 38.20 | 40.36 | 1,070,267 | +1.21(+3.09%) |
Jan 13, 2016 | 41.37 | 41.37 | 38.69 | 39.15 | 1,093,754 | -1.59(-3.91%) |
Jan 12, 2016 | 41.07 | 41.43 | 39.46 | 40.74 | 1,386,459 | +0.53(+1.33%) |
Jan 11, 2016 | 42.33 | 42.33 | 39.61 | 40.21 | 1,536,567 | -1.89(-4.48%) |
Jan 08, 2016 | 43.49 | 43.51 | 42.06 | 42.10 | 834,631 | -0.87(-2.03%) |
Jan 07, 2016 | 43.70 | 43.92 | 42.56 | 42.97 | 1,188,877 | -2.04(-4.53%) |
Jan 06, 2016 | 46.13 | 46.18 | 44.55 | 45.01 | 829,269 | -2.32(-4.89%) |
Jan 05, 2016 | 47.72 | 48.07 | 46.55 | 47.32 | 802,772 | -0.40(-0.84%) |
Jan 04, 2016 | 48.02 | 48.14 | 46.44 | 47.72 | 726,096 | -0.64(-1.33%) |
Dec 31, 2015 | 48.48 | 48.37 | 48.37 | 48.37 | 309,866 | -0.44(-0.89%) |
Dec 30, 2015 | 49.07 | 49.31 | 48.66 | 48.80 | 286,071 | -0.76(-1.53%) |
Dec 29, 2015 | 49.42 | 49.68 | 48.78 | 49.56 | 323,267 | +0.82(+1.68%) |
Dec 28, 2015 | 49.01 | 49.29 | 48.24 | 48.74 | 271,533 | -0.77(-1.55%) |
Dec 24, 2015 | 50.22 | 49.51 | 49.51 | 49.51 | 286,955 | -1.11(-2.20%) |
Dec 23, 2015 | 48.71 | 50.65 | 48.71 | 50.62 | 644,445 | +2.48(+5.16%) |
Dec 22, 2015 | 47.90 | 48.27 | 47.60 | 48.13 | 600,904 | +0.51(+1.07%) |
Dec 21, 2015 | 47.87 | 48.53 | 47.10 | 47.63 | 682,306 | +0.13(+0.28%) |
Dec 18, 2015 | 47.86 | 48.52 | 47.44 | 47.49 | 661,116 | -0.31(-0.65%) |
Dec 17, 2015 | 48.76 | 49.15 | 47.53 | 47.80 | 614,449 | -1.18(-2.40%) |
Dec 16, 2015 | 48.48 | 49.36 | 48.24 | 48.98 | 829,429 | +0.88(+1.83%) |
Dec 15, 2015 | 47.82 | 48.26 | 47.31 | 48.10 | 844,754 | +1.03(+2.19%) |
Dec 14, 2015 | 47.97 | 47.97 | 46.27 | 47.07 | 700,270 | -1.06(-2.20%) |
Dec 11, 2015 | 48.24 | 48.57 | 47.83 | 48.13 | 684,926 | -1.10(-2.23%) |
Dec 10, 2015 | 49.64 | 50.06 | 48.94 | 49.22 | 421,835 | -0.82(-1.64%) |
Dec 09, 2015 | 49.25 | 51.10 | 49.10 | 50.04 | 720,454 | +1.26(+2.57%) |
Dec 08, 2015 | 49.18 | 49.88 | 47.94 | 48.78 | 821,202 | -1.16(-2.32%) |
Dec 07, 2015 | 51.19 | 51.37 | 49.43 | 49.94 | 1,086,763 | -1.94(-3.74%) |
Dec 04, 2015 | 51.68 | 52.47 | 50.85 | 51.88 | 624,562 | -0.20(-0.39%) |
Dec 03, 2015 | 52.68 | 53.26 | 51.65 | 52.09 | 573,451 | -0.26(-0.49%) |
Dec 02, 2015 | 53.80 | 53.89 | 52.18 | 52.35 | 624,915 | -1.45(-2.70%) |
Dec 01, 2015 | 53.69 | 53.84 | 53.03 | 53.80 | 619,307 | +0.49(+0.92%) |
Nov 30, 2015 | 53.20 | 53.77 | 53.13 | 53.31 | 550,472 | +0.25(+0.47%) |
Nov 27, 2015 | 53.17 | 53.31 | 52.40 | 53.06 | 231,584 | -0.23(-0.43%) |
Nov 25, 2015 | 53.46 | 53.29 | 53.29 | 53.29 | 306,066 | -0.46(-0.86%) |
Nov 24, 2015 | 53.04 | 53.99 | 52.45 | 53.75 | 1,155,263 | +1.22(+2.32%) |
Nov 23, 2015 | 52.49 | 53.55 | 52.07 | 52.53 | 951,279 | -0.02(-0.03%) |
Nov 20, 2015 | 53.29 | 54.34 | 52.41 | 52.55 | 482,976 | -0.51(-0.95%) |
Nov 19, 2015 | 53.20 | 54.11 | 52.30 | 53.06 | 828,550 | -0.16(-0.30%) |
Nov 18, 2015 | 53.11 | 53.30 | 52.39 | 53.22 | 703,709 | +0.80(+1.52%) |
Nov 17, 2015 | 52.49 | 53.21 | 51.88 | 52.42 | 575,547 | -0.08(-0.15%) |
Nov 16, 2015 | 50.99 | 52.61 | 50.99 | 52.50 | 1,206,318 | +1.36(+2.66%) |
Nov 13, 2015 | 51.00 | 51.55 | 50.19 | 51.14 | 1,111,427 | +0.19(+0.37%) |
Nov 12, 2015 | 53.43 | 53.51 | 50.90 | 50.95 | 714,529 | -1.85(-3.50%) |
Nov 11, 2015 | 53.94 | 54.11 | 52.76 | 52.80 | 532,200 | -0.98(-1.82%) |
Nov 10, 2015 | 53.58 | 54.03 | 52.69 | 53.78 | 754,651 | -0.03(-0.05%) |
Nov 09, 2015 | 54.32 | 55.32 | 52.91 | 53.80 | 668,658 | -0.55(-1.01%) |
Nov 06, 2015 | 53.09 | 54.51 | 52.76 | 54.35 | 1,104,159 | +0.93(+1.74%) |
Nov 05, 2015 | 53.59 | 54.08 | 52.47 | 53.42 | 819,736 | -0.95(-1.75%) |
Nov 04, 2015 | 55.26 | 56.42 | 54.28 | 54.37 | 1,370,997 | -0.75(-1.35%) |
Nov 03, 2015 | 53.52 | 56.38 | 52.23 | 55.12 | 1,799,167 | +1.60(+2.99%) |
Nov 02, 2015 | 53.38 | 53.95 | 52.84 | 53.52 | 849,259 | +0.02(+0.03%) |
Oct 30, 2015 | 53.25 | 53.88 | 51.98 | 53.50 | 915,203 | +0.54(+1.02%) |
Oct 29, 2015 | 52.42 | 53.54 | 52.42 | 52.96 | 371,271 | +0.10(+0.18%) |
Oct 28, 2015 | 50.69 | 53.01 | 50.44 | 52.86 | 997,484 | +2.25(+4.46%) |
Oct 27, 2015 | 51.55 | 52.05 | 50.01 | 50.61 | 974,268 | -2.17(-4.10%) |
Oct 26, 2015 | 53.15 | 53.26 | 52.50 | 52.77 | 699,124 | -0.43(-0.82%) |
Oct 23, 2015 | 54.06 | 54.30 | 52.92 | 53.21 | 798,679 | -0.73(-1.35%) |
Oct 22, 2015 | 52.23 | 54.08 | 52.16 | 53.94 | 1,065,450 | +2.31(+4.47%) |
Oct 21, 2015 | 52.77 | 53.19 | 51.57 | 51.63 | 517,439 | -1.02(-1.94%) |
Oct 20, 2015 | 52.22 | 53.56 | 51.83 | 52.65 | 601,880 | +0.43(+0.82%) |
Oct 19, 2015 | 52.54 | 53.49 | 51.99 | 52.22 | 478,073 | -0.99(-1.85%) |
Oct 16, 2015 | 53.14 | 53.37 | 52.27 | 53.21 | 678,492 | +0.25(+0.47%) |
Oct 15, 2015 | 52.82 | 53.03 | 51.60 | 52.96 | 633,996 | +0.10(+0.18%) |
Oct 14, 2015 | 52.17 | 53.08 | 51.91 | 52.86 | 741,555 | +0.56(+1.07%) |
Oct 13, 2015 | 51.47 | 53.07 | 50.87 | 52.30 | 867,598 | +0.12(+0.22%) |
Oct 12, 2015 | 53.08 | 53.11 | 51.65 | 52.19 | 728,954 | -0.73(-1.38%) |
Oct 09, 2015 | 54.20 | 54.62 | 52.69 | 52.92 | 1,105,342 | -1.03(-1.91%) |
Oct 08, 2015 | 52.71 | 54.26 | 52.27 | 53.95 | 1,303,489 | +1.50(+2.86%) |
Oct 07, 2015 | 51.47 | 52.97 | 51.18 | 52.45 | 1,818,777 | +1.25(+2.44%) |
Oct 06, 2015 | 49.47 | 52.00 | 49.45 | 51.19 | 1,735,081 | +1.68(+3.39%) |
Oct 05, 2015 | 48.84 | 50.05 | 48.84 | 49.52 | 965,331 | +1.40(+2.92%) |
Oct 02, 2015 | 46.44 | 48.12 | 45.95 | 48.11 | 917,125 | +1.15(+2.46%) |
Oct 01, 2015 | 46.07 | 47.40 | 45.54 | 46.96 | 895,357 | +0.90(+1.95%) |
Sep 30, 2015 | 45.07 | 46.26 | 44.74 | 46.06 | 1,444,102 | +1.70(+3.84%) |
Sep 29, 2015 | 44.24 | 45.07 | 43.73 | 44.36 | 1,002,185 | +0.13(+0.30%) |
Sep 28, 2015 | 46.34 | 46.44 | 44.08 | 44.23 | 1,412,012 | -2.80(-5.95%) |
Sep 25, 2015 | 47.44 | 47.71 | 46.58 | 47.02 | 900,942 | +0.29(+0.63%) |
Sep 24, 2015 | 45.54 | 46.92 | 45.01 | 46.73 | 947,878 | +0.45(+0.98%) |
Sep 23, 2015 | 48.48 | 48.61 | 46.25 | 46.28 | 1,108,642 | -2.28(-4.70%) |
Sep 22, 2015 | 47.94 | 49.39 | 47.81 | 48.56 | 1,789,902 | -0.89(-1.80%) |
Sep 21, 2015 | 47.14 | 49.50 | 46.55 | 49.45 | 2,362,283 | +3.19(+6.89%) |
Sep 18, 2015 | 45.10 | 46.51 | 44.83 | 46.26 | 2,281,052 | +0.54(+1.18%) |
Sep 17, 2015 | 44.80 | 46.75 | 44.80 | 45.72 | 1,144,986 | -1.06(-2.26%) |
Sep 16, 2015 | 45.27 | 47.24 | 45.09 | 46.77 | 1,419,855 | +1.93(+4.30%) |
Sep 15, 2015 | 44.89 | 45.58 | 44.79 | 44.85 | 612,270 | -0.08(-0.18%) |
Sep 14, 2015 | 45.52 | 45.58 | 44.63 | 44.93 | 1,162,420 | -0.59(-1.31%) |
Sep 11, 2015 | 45.30 | 45.80 | 44.60 | 45.52 | 1,035,795 | -0.11(-0.23%) |
Sep 10, 2015 | 46.57 | 47.14 | 45.46 | 45.63 | 1,480,433 | -0.77(-1.66%) |
Sep 09, 2015 | 46.73 | 47.75 | 46.27 | 46.40 | 1,251,754 | +0.61(+1.34%) |
Sep 08, 2015 | 45.42 | 45.99 | 45.42 | 45.79 | 907,687 | +0.82(+1.82%) |
Sep 04, 2015 | 45.34 | 44.97 | 44.97 | 44.97 | 1,408,333 | -0.83(-1.82%) |
Sep 03, 2015 | 45.97 | 47.10 | 45.38 | 45.81 | 1,307,337 | -0.21(-0.46%) |
Sep 02, 2015 | 46.65 | 46.92 | 45.25 | 46.02 | 1,029,846 | +0.05(+0.10%) |
Sep 01, 2015 | 47.14 | 47.87 | 45.77 | 45.97 | 1,032,112 | -2.88(-5.90%) |
Aug 31, 2015 | 47.94 | 49.28 | 47.16 | 48.86 | 741,760 | +0.43(+0.90%) |
Aug 28, 2015 | 48.17 | 49.61 | 47.78 | 48.42 | 873,517 | +0.11(+0.22%) |
Aug 27, 2015 | 47.60 | 49.10 | 47.21 | 48.32 | 949,277 | +1.79(+3.84%) |
Aug 26, 2015 | 45.61 | 46.85 | 45.61 | 46.53 | 711,147 | +1.37(+3.04%) |
Aug 25, 2015 | 47.96 | 47.96 | 45.16 | 45.16 | 1,166,259 | -1.12(-2.43%) |
Aug 24, 2015 | 44.24 | 48.60 | 44.24 | 46.28 | 1,095,433 | -2.10(-4.33%) |
Aug 21, 2015 | 49.45 | 49.45 | 48.36 | 48.38 | 766,294 | -1.57(-3.15%) |
Aug 20, 2015 | 50.93 | 51.27 | 49.72 | 49.95 | 1,264,820 | -1.02(-2.00%) |
Aug 19, 2015 | 51.41 | 51.79 | 49.95 | 50.97 | 1,694,614 | -0.88(-1.69%) |
Aug 18, 2015 | 53.27 | 53.32 | 51.52 | 51.85 | 1,288,713 | -1.52(-2.85%) |
Aug 17, 2015 | 53.11 | 53.42 | 52.16 | 53.37 | 595,579 | -0.01(-0.02%) |
Aug 14, 2015 | 54.48 | 54.85 | 52.94 | 53.38 | 752,337 | -0.89(-1.65%) |
Aug 13, 2015 | 55.85 | 55.85 | 54.22 | 54.27 | 545,425 | -1.37(-2.46%) |
Aug 12, 2015 | 54.44 | 55.93 | 53.83 | 55.64 | 1,078,582 | +0.88(+1.60%) |
Aug 11, 2015 | 55.99 | 56.15 | 54.16 | 54.77 | 1,040,703 | -2.22(-3.90%) |
Aug 10, 2015 | 54.93 | 57.28 | 54.85 | 56.99 | 1,086,419 | +1.29(+2.32%) |
Aug 07, 2015 | 57.74 | 58.30 | 55.65 | 55.70 | 778,582 | -2.21(-3.82%) |
Aug 06, 2015 | 58.53 | 59.44 | 57.81 | 57.91 | 853,379 | -0.66(-1.13%) |
Aug 05, 2015 | 58.69 | 59.48 | 58.23 | 58.57 | 852,624 | +0.58(+1.01%) |
Aug 04, 2015 | 56.54 | 60.05 | 56.54 | 57.99 | 1,235,826 | +3.28(+6.00%) |
Aug 03, 2015 | 55.02 | 55.58 | 54.29 | 54.70 | 826,116 | -0.56(-1.01%) |
Jul 31, 2015 | 55.94 | 56.50 | 55.02 | 55.26 | 429,117 | -0.73(-1.31%) |
Jul 30, 2015 | 55.68 | 56.16 | 55.01 | 56.00 | 343,674 | +0.11(+0.19%) |
Jul 29, 2015 | 55.11 | 56.78 | 54.61 | 55.89 | 704,017 | +1.04(+1.90%) |
Jul 28, 2015 | 53.15 | 55.19 | 52.65 | 54.85 | 646,955 | +1.93(+3.64%) |
Jul 27, 2015 | 53.07 | 53.85 | 52.32 | 52.92 | 589,301 | -0.72(-1.34%) |
Jul 24, 2015 | 55.07 | 55.12 | 52.95 | 53.63 | 542,983 | -1.73(-3.13%) |
Jul 23, 2015 | 56.16 | 56.16 | 55.02 | 55.37 | 484,375 | -0.15(-0.27%) |
Jul 22, 2015 | 55.75 | 56.14 | 55.32 | 55.52 | 698,443 | -0.46(-0.82%) |
Jul 21, 2015 | 55.61 | 57.10 | 55.61 | 55.98 | 351,100 | +0.29(+0.52%) |
Jul 20, 2015 | 57.11 | 57.11 | 55.52 | 55.69 | 630,466 | -1.56(-2.72%) |
Jul 17, 2015 | 58.16 | 58.21 | 56.96 | 57.24 | 466,729 | -1.11(-1.90%) |
Jul 16, 2015 | 58.74 | 58.86 | 58.09 | 58.35 | 367,162 | +0.07(+0.12%) |
Jul 15, 2015 | 59.05 | 59.17 | 58.07 | 58.28 | 684,126 | -0.51(-0.87%) |
Jul 14, 2015 | 57.39 | 58.88 | 57.23 | 58.79 | 489,348 | +1.00(+1.73%) |
Jul 13, 2015 | 58.31 | 58.38 | 57.52 | 57.79 | 733,871 | -0.05(-0.09%) |
Jul 10, 2015 | 57.91 | 58.16 | 56.71 | 57.84 | 578,226 | +0.87(+1.52%) |
Jul 09, 2015 | 57.25 | 57.80 | 56.78 | 56.98 | 572,130 | +0.99(+1.77%) |
Jul 08, 2015 | 56.10 | 56.47 | 55.80 | 55.99 | 856,291 | -0.65(-1.16%) |
Jul 07, 2015 | 56.79 | 56.85 | 54.54 | 56.64 | 2,011,513 | -0.25(-0.44%) |
Jul 06, 2015 | 57.89 | 58.05 | 56.79 | 56.89 | 921,423 | -1.79(-3.05%) |
Jul 02, 2015 | 59.41 | 58.68 | 58.68 | 58.68 | 678,260 | -0.32(-0.54%) |
Jul 01, 2015 | 61.08 | 61.19 | 58.88 | 58.99 | 1,074,372 | -1.68(-2.77%) |
Jun 30, 2015 | 60.76 | 61.54 | 60.40 | 60.68 | 875,044 | +0.54(+0.90%) |
Jun 29, 2015 | 61.62 | 61.83 | 60.08 | 60.14 | 865,287 | -2.36(-3.78%) |
Jun 26, 2015 | 63.32 | 63.37 | 62.22 | 62.50 | 1,422,370 | -0.79(-1.24%) |
Jun 25, 2015 | 63.63 | 63.66 | 63.11 | 63.29 | 512,196 | -0.09(-0.14%) |
Jun 24, 2015 | 63.80 | 64.36 | 63.28 | 63.37 | 485,071 | -0.80(-1.24%) |
Jun 23, 2015 | 64.59 | 64.59 | 63.81 | 64.17 | 286,968 | -0.35(-0.55%) |
Jun 22, 2015 | 63.93 | 64.52 | 63.52 | 64.52 | 429,284 | +0.96(+1.52%) |
Jun 19, 2015 | 63.75 | 64.08 | 63.46 | 63.56 | 535,512 | -0.42(-0.66%) |
Jun 18, 2015 | 63.58 | 64.23 | 62.87 | 63.98 | 546,454 | +0.72(+1.13%) |
Jun 17, 2015 | 64.22 | 64.42 | 62.35 | 63.27 | 730,148 | -0.57(-0.89%) |
Jun 16, 2015 | 63.21 | 64.11 | 63.02 | 63.83 | 478,639 | +0.52(+0.82%) |
Jun 15, 2015 | 62.81 | 63.42 | 62.43 | 63.31 | 557,569 | -0.41(-0.64%) |
Jun 12, 2015 | 63.28 | 63.83 | 62.94 | 63.72 | 492,400 | -0.22(-0.35%) |
Jun 11, 2015 | 63.90 | 64.52 | 63.54 | 63.94 | 578,927 | +0.04(+0.07%) |
Jun 10, 2015 | 63.21 | 64.21 | 63.17 | 63.90 | 476,341 | +1.34(+2.15%) |
Jun 09, 2015 | 62.51 | 63.21 | 62.21 | 62.55 | 558,821 | +0.40(+0.64%) |
Jun 08, 2015 | 62.64 | 63.22 | 62.12 | 62.15 | 469,138 | -0.62(-0.99%) |
Jun 05, 2015 | 62.18 | 63.30 | 61.84 | 62.77 | 518,064 | +0.17(+0.27%) |
Jun 04, 2015 | 63.52 | 63.52 | 62.41 | 62.60 | 1,070,669 | -1.66(-2.59%) |
Jun 03, 2015 | 64.30 | 65.55 | 64.04 | 64.27 | 551,485 | +0.17(+0.26%) |
Jun 02, 2015 | 62.60 | 64.49 | 62.60 | 64.10 | 830,522 | +1.55(+2.47%) |
Jun 01, 2015 | 62.57 | 63.23 | 61.66 | 62.55 | 619,343 | +0.18(+0.28%) |
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.37 | 655,574 | -0.17(-0.27%) |
May 28, 2015 | 61.54 | 62.58 | 61.06 | 62.54 | 663,891 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,662 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.08 | 61.39 | 61.89 | 682,412 | -1.65(-2.60%) |
May 22, 2015 | 63.52 | 63.54 | 63.54 | 63.54 | 469,443 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.76 | 629,665 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.09 | 660,067 | +0.71(+1.15%) |
May 19, 2015 | 62.34 | 62.94 | 61.87 | 62.38 | 1,233,168 | -0.10(-0.16%) |
May 18, 2015 | 61.58 | 62.63 | 60.68 | 62.47 | 1,149,020 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,321 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.19 | 61.12 | 61.37 | 867,115 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,453 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.61 | 61.01 | 1,071,150 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.49 | 61.34 | 61.75 | 806,879 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.43 | 62.14 | 1,257,969 | +0.49(+0.80%) |
May 07, 2015 | 62.92 | 62.92 | 60.60 | 61.65 | 1,247,888 | -1.41(-2.24%) |
May 06, 2015 | 63.25 | 64.22 | 61.14 | 63.06 | 2,209,965 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.76 | 62.22 | 5,042,490 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.64 | 2,167,318 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.62 | 68.40 | 68.58 | 1,706,292 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.94 | 68.67 | 68.82 | 853,651 | -0.24(-0.35%) |
Apr 29, 2015 | 69.01 | 69.90 | 67.99 | 69.06 | 817,756 | -0.16(-0.23%) |
Apr 28, 2015 | 68.63 | 69.24 | 67.92 | 69.22 | 582,376 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.89 | 69.02 | 889,067 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.95 | 67.54 | 68.00 | 745,201 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.70 | 67.05 | 644,103 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,520 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,676 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,349 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.45 | 574,067 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,897 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,114 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.73 | 66.95 | 689,803 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.50 | 65.72 | 658,665 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.10 | 66.61 | 784,373 | -0.72(-1.07%) |
Apr 09, 2015 | 65.43 | 67.42 | 65.25 | 67.34 | 1,362,426 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.65 | 977,757 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.89 | 826,074 | -0.12(-0.19%) |
Apr 06, 2015 | 62.57 | 65.54 | 62.40 | 65.02 | 1,318,998 | +2.75(+4.42%) |
Apr 02, 2015 | 62.77 | 62.26 | 62.26 | 62.26 | 1,275,303 | -0.99(-1.56%) |
Apr 01, 2015 | 63.85 | 63.98 | 62.62 | 63.25 | 839,267 | -0.24(-0.38%) |
Mar 31, 2015 | 63.25 | 63.79 | 62.20 | 63.49 | 906,842 | -0.49(-0.76%) |
Mar 30, 2015 | 63.30 | 64.18 | 62.70 | 63.98 | 1,033,465 | +1.19(+1.90%) |
Mar 27, 2015 | 63.10 | 63.48 | 61.49 | 62.78 | 1,339,422 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.33 | 1,570,345 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,931 | +0.43(+0.73%) |
Mar 24, 2015 | 59.24 | 59.68 | 58.41 | 59.24 | 980,420 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.40 | 669,047 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.29 | 59.50 | 59.75 | 1,618,651 | +0.60(+1.01%) |
Mar 19, 2015 | 59.54 | 59.88 | 58.66 | 59.15 | 882,771 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.75 | 56.84 | 60.16 | 1,170,690 | +2.49(+4.32%) |
Mar 17, 2015 | 57.98 | 58.12 | 56.48 | 57.67 | 1,028,519 | -0.79(-1.34%) |
Mar 16, 2015 | 57.82 | 58.52 | 57.06 | 58.46 | 695,847 | +0.41(+0.70%) |
Mar 13, 2015 | 58.57 | 58.84 | 57.27 | 58.05 | 783,929 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.89 | 670,185 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.39 | 58.04 | 58.33 | 723,664 | -0.14(-0.24%) |
Mar 10, 2015 | 59.09 | 59.09 | 57.63 | 58.47 | 1,034,790 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.94 | 699,188 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.59 | 58.93 | 59.32 | 898,084 | -1.44(-2.37%) |
Mar 05, 2015 | 59.71 | 60.82 | 59.61 | 60.75 | 1,196,388 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.69 | 58.23 | 59.62 | 1,186,533 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.93 | 58.65 | 59.37 | 626,879 | +0.05(+0.08%) |