Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.80 | 59.22 | 57.03 | 57.63 | 1,696,244 | -1.09(-1.86%) |
Feb 26, 2016 | 58.71 | 59.85 | 58.11 | 58.72 | 1,480,815 | +0.84(+1.45%) |
Feb 25, 2016 | 57.54 | 58.44 | 55.27 | 57.88 | 1,484,757 | -0.13(-0.22%) |
Feb 24, 2016 | 57.48 | 58.05 | 54.61 | 58.01 | 1,290,278 | +1.40(+2.47%) |
Feb 23, 2016 | 59.61 | 59.61 | 56.52 | 56.61 | 1,498,445 | -3.00(-5.03%) |
Feb 22, 2016 | 59.96 | 60.40 | 58.31 | 59.61 | 1,690,666 | +1.31(+2.25%) |
Feb 19, 2016 | 56.15 | 58.37 | 55.31 | 58.30 | 1,774,088 | +1.48(+2.61%) |
Feb 18, 2016 | 56.78 | 58.02 | 54.74 | 56.82 | 2,330,495 | -0.15(-0.27%) |
Feb 17, 2016 | 56.23 | 58.40 | 53.57 | 56.97 | 3,128,424 | +2.00(+3.63%) |
Feb 16, 2016 | 57.06 | 57.76 | 54.43 | 54.98 | 2,603,771 | -0.94(-1.68%) |
Feb 12, 2016 | 56.54 | 55.91 | 55.91 | 55.91 | 2,029,211 | +0.99(+1.81%) |
Feb 11, 2016 | 52.75 | 55.46 | 51.57 | 54.92 | 2,219,489 | +0.46(+0.85%) |
Feb 10, 2016 | 54.42 | 56.12 | 53.14 | 54.46 | 1,896,511 | +0.22(+0.40%) |
Feb 09, 2016 | 55.62 | 56.36 | 52.48 | 54.24 | 2,099,333 | -2.34(-4.13%) |
Feb 08, 2016 | 53.42 | 56.90 | 52.59 | 56.58 | 2,354,506 | +2.14(+3.92%) |
Feb 05, 2016 | 57.80 | 57.80 | 53.84 | 54.44 | 2,997,245 | -3.79(-6.51%) |
Feb 04, 2016 | 61.05 | 62.17 | 57.98 | 58.24 | 3,126,678 | -2.33(-3.85%) |
Feb 03, 2016 | 58.58 | 60.66 | 56.61 | 60.57 | 1,660,456 | +2.94(+5.09%) |
Feb 02, 2016 | 57.19 | 59.14 | 56.77 | 57.63 | 1,224,697 | -1.09(-1.86%) |
Feb 01, 2016 | 60.19 | 60.21 | 57.73 | 58.72 | 2,325,055 | -2.39(-3.90%) |
Jan 29, 2016 | 59.32 | 61.20 | 59.06 | 61.11 | 3,215,358 | +2.23(+3.79%) |
Jan 28, 2016 | 57.57 | 59.44 | 56.70 | 58.88 | 2,945,349 | +3.66(+6.62%) |
Jan 27, 2016 | 53.64 | 56.45 | 52.97 | 55.22 | 3,063,101 | +1.41(+2.62%) |
Jan 26, 2016 | 51.51 | 54.18 | 50.03 | 53.81 | 1,674,475 | +3.60(+7.17%) |
Jan 25, 2016 | 51.81 | 53.81 | 49.82 | 50.21 | 1,586,638 | -3.31(-6.18%) |
Jan 22, 2016 | 52.74 | 55.80 | 52.12 | 53.52 | 2,311,558 | +1.67(+3.23%) |
Jan 21, 2016 | 49.23 | 52.48 | 49.10 | 51.85 | 2,371,632 | +2.58(+5.24%) |
Jan 20, 2016 | 47.72 | 50.62 | 45.77 | 49.27 | 3,546,997 | +0.35(+0.71%) |
Jan 19, 2016 | 51.20 | 52.23 | 48.07 | 48.92 | 2,054,636 | -2.17(-4.24%) |
Jan 15, 2016 | 48.27 | 51.09 | 51.09 | 51.09 | 2,493,582 | +0.39(+0.77%) |
Jan 14, 2016 | 49.14 | 51.12 | 47.64 | 50.70 | 2,871,846 | +2.56(+5.33%) |
Jan 13, 2016 | 48.38 | 48.98 | 46.07 | 48.13 | 7,091,929 | +0.80(+1.69%) |
Jan 12, 2016 | 47.43 | 47.95 | 44.87 | 47.33 | 3,017,444 | +0.74(+1.60%) |
Jan 11, 2016 | 49.05 | 49.69 | 45.93 | 46.59 | 2,404,525 | -2.56(-5.20%) |
Jan 08, 2016 | 49.34 | 50.04 | 47.55 | 49.14 | 1,556,950 | +0.29(+0.60%) |
Jan 07, 2016 | 49.13 | 51.47 | 48.61 | 48.85 | 1,336,180 | -1.46(-2.89%) |
Jan 06, 2016 | 51.78 | 51.78 | 49.95 | 50.31 | 1,638,053 | -2.42(-4.59%) |
Jan 05, 2016 | 53.46 | 53.87 | 52.25 | 52.73 | 1,244,867 | -0.74(-1.39%) |
Jan 04, 2016 | 53.75 | 54.31 | 52.66 | 53.47 | 1,483,226 | -0.64(-1.18%) |
Dec 31, 2015 | 53.20 | 54.11 | 54.11 | 54.11 | 952,479 | +0.71(+1.33%) |
Dec 30, 2015 | 52.87 | 54.22 | 52.44 | 53.40 | 783,083 | -0.34(-0.63%) |
Dec 29, 2015 | 54.38 | 54.81 | 52.51 | 53.74 | 1,008,690 | +0.82(+1.54%) |
Dec 28, 2015 | 54.31 | 54.31 | 52.27 | 52.92 | 1,100,149 | -2.01(-3.67%) |
Dec 24, 2015 | 54.42 | 54.94 | 54.94 | 54.94 | 601,110 | +0.37(+0.68%) |
Dec 23, 2015 | 52.49 | 54.68 | 51.77 | 54.56 | 1,474,176 | +3.32(+6.49%) |
Dec 22, 2015 | 50.35 | 52.43 | 50.04 | 51.24 | 1,691,613 | +0.93(+1.85%) |
Dec 21, 2015 | 53.49 | 54.61 | 49.75 | 50.31 | 3,222,930 | -3.20(-5.99%) |
Dec 18, 2015 | 55.66 | 55.66 | 53.18 | 53.51 | 2,065,345 | -2.09(-3.77%) |
Dec 17, 2015 | 59.33 | 59.33 | 54.92 | 55.61 | 2,510,918 | -2.92(-4.99%) |
Dec 16, 2015 | 62.27 | 62.68 | 58.20 | 58.53 | 1,634,827 | -3.36(-5.42%) |
Dec 15, 2015 | 61.24 | 62.84 | 61.02 | 61.88 | 1,781,119 | +0.73(+1.19%) |
Dec 14, 2015 | 61.31 | 61.96 | 59.68 | 61.16 | 1,953,228 | -0.77(-1.24%) |
Dec 11, 2015 | 62.84 | 63.57 | 61.40 | 61.92 | 1,341,097 | -2.05(-3.20%) |
Dec 10, 2015 | 61.84 | 64.71 | 61.84 | 63.97 | 2,218,508 | +1.67(+2.69%) |
Dec 09, 2015 | 61.60 | 63.40 | 60.67 | 62.30 | 1,347,108 | +1.68(+2.78%) |
Dec 08, 2015 | 58.71 | 61.30 | 58.43 | 60.61 | 2,457,351 | +0.88(+1.48%) |
Dec 07, 2015 | 60.25 | 61.01 | 57.81 | 59.73 | 2,008,402 | -1.99(-3.22%) |
Dec 04, 2015 | 61.67 | 63.21 | 60.58 | 61.72 | 1,305,821 | -0.36(-0.57%) |
Dec 03, 2015 | 62.92 | 63.36 | 61.28 | 62.08 | 780,715 | -0.03(-0.05%) |
Dec 02, 2015 | 63.72 | 63.72 | 60.56 | 62.11 | 1,325,960 | -1.14(-1.80%) |
Dec 01, 2015 | 63.36 | 64.18 | 62.66 | 63.25 | 1,009,719 | +0.15(+0.23%) |
Nov 30, 2015 | 62.62 | 64.38 | 62.44 | 63.11 | 752,002 | +0.40(+0.64%) |
Nov 27, 2015 | 63.02 | 63.51 | 61.94 | 62.70 | 489,493 | -0.95(-1.50%) |
Nov 25, 2015 | 63.87 | 63.66 | 63.66 | 63.66 | 862,226 | -1.00(-1.55%) |
Nov 24, 2015 | 65.11 | 66.48 | 63.23 | 64.66 | 1,800,216 | +0.16(+0.25%) |
Nov 23, 2015 | 62.53 | 64.68 | 61.58 | 64.50 | 1,645,842 | +1.84(+2.93%) |
Nov 20, 2015 | 62.29 | 63.40 | 61.89 | 62.66 | 1,248,611 | +0.33(+0.53%) |
Nov 19, 2015 | 65.05 | 65.52 | 61.51 | 62.33 | 1,390,302 | -3.53(-5.35%) |
Nov 18, 2015 | 64.71 | 66.21 | 63.18 | 65.86 | 1,767,631 | +1.46(+2.27%) |
Nov 17, 2015 | 64.71 | 65.51 | 63.17 | 64.39 | 1,041,721 | -0.04(-0.06%) |
Nov 16, 2015 | 62.50 | 64.54 | 61.84 | 64.43 | 1,573,715 | +2.38(+3.83%) |
Nov 13, 2015 | 62.95 | 63.85 | 62.02 | 62.05 | 1,327,294 | -1.11(-1.75%) |
Nov 12, 2015 | 63.49 | 64.76 | 62.79 | 63.16 | 1,741,207 | -1.41(-2.18%) |
Nov 11, 2015 | 64.44 | 64.80 | 62.96 | 64.57 | 1,514,928 | +0.19(+0.29%) |
Nov 10, 2015 | 64.07 | 64.64 | 63.31 | 64.38 | 915,399 | -0.02(-0.03%) |
Nov 09, 2015 | 63.10 | 64.70 | 62.68 | 64.40 | 1,402,960 | +1.48(+2.35%) |
Nov 06, 2015 | 61.88 | 63.87 | 61.76 | 62.92 | 1,243,023 | +0.57(+0.91%) |
Nov 05, 2015 | 61.47 | 63.90 | 60.38 | 62.35 | 1,225,793 | +0.82(+1.33%) |
Nov 04, 2015 | 63.90 | 63.90 | 60.66 | 61.54 | 1,699,575 | -0.95(-1.53%) |
Nov 03, 2015 | 59.70 | 64.16 | 59.32 | 62.49 | 2,316,199 | +3.11(+5.24%) |
Nov 02, 2015 | 59.72 | 60.61 | 59.28 | 59.38 | 1,599,029 | -0.35(-0.58%) |
Oct 30, 2015 | 61.54 | 61.57 | 59.15 | 59.72 | 1,396,098 | -1.26(-2.07%) |
Oct 29, 2015 | 60.60 | 61.96 | 60.37 | 60.99 | 1,467,344 | -0.08(-0.13%) |
Oct 28, 2015 | 58.96 | 61.76 | 58.03 | 61.07 | 1,724,723 | +2.38(+4.05%) |
Oct 27, 2015 | 58.16 | 58.91 | 57.43 | 58.69 | 1,189,195 | -0.26(-0.44%) |
Oct 26, 2015 | 58.21 | 59.54 | 57.65 | 58.95 | 1,221,053 | +0.78(+1.33%) |
Oct 23, 2015 | 58.24 | 58.89 | 57.07 | 58.17 | 1,487,869 | -0.35(-0.59%) |
Oct 22, 2015 | 58.08 | 59.05 | 57.54 | 58.52 | 991,554 | +0.87(+1.52%) |
Oct 21, 2015 | 59.13 | 59.13 | 57.48 | 57.65 | 745,440 | -1.69(-2.85%) |
Oct 20, 2015 | 59.88 | 60.74 | 58.42 | 59.34 | 1,027,951 | +0.04(+0.07%) |
Oct 19, 2015 | 61.57 | 61.82 | 58.11 | 59.30 | 1,602,371 | -3.13(-5.01%) |
Oct 16, 2015 | 61.41 | 63.07 | 61.31 | 62.43 | 1,378,960 | +1.21(+1.98%) |
Oct 15, 2015 | 61.42 | 62.07 | 59.82 | 61.21 | 1,127,889 | -0.61(-0.98%) |
Oct 14, 2015 | 61.81 | 61.96 | 60.56 | 61.82 | 873,268 | +0.21(+0.34%) |
Oct 13, 2015 | 61.89 | 63.06 | 61.32 | 61.61 | 807,020 | -0.60(-0.96%) |
Oct 12, 2015 | 61.84 | 63.02 | 60.73 | 62.21 | 1,342,797 | -0.03(-0.05%) |
Oct 09, 2015 | 61.92 | 63.02 | 60.45 | 62.24 | 2,111,883 | +0.59(+0.96%) |
Oct 08, 2015 | 59.23 | 62.07 | 58.58 | 61.65 | 1,310,533 | +2.08(+3.49%) |
Oct 07, 2015 | 59.60 | 61.64 | 57.98 | 59.57 | 2,034,761 | +0.87(+1.47%) |
Oct 06, 2015 | 59.05 | 60.40 | 57.11 | 58.71 | 2,369,830 | +0.30(+0.51%) |
Oct 05, 2015 | 56.44 | 58.51 | 56.44 | 58.41 | 1,536,613 | +2.31(+4.11%) |
Oct 02, 2015 | 52.66 | 56.23 | 51.25 | 56.10 | 1,783,978 | +3.07(+5.80%) |
Oct 01, 2015 | 53.46 | 54.68 | 51.58 | 53.03 | 1,789,573 | +0.78(+1.49%) |
Sep 30, 2015 | 51.65 | 52.83 | 50.84 | 52.25 | 951,453 | +1.29(+2.54%) |
Sep 29, 2015 | 50.74 | 51.94 | 50.24 | 50.96 | 983,310 | +0.30(+0.59%) |
Sep 28, 2015 | 52.66 | 52.92 | 50.34 | 50.66 | 1,217,056 | -2.73(-5.12%) |
Sep 25, 2015 | 54.76 | 54.77 | 52.77 | 53.39 | 1,145,297 | -0.53(-0.99%) |
Sep 24, 2015 | 53.30 | 54.48 | 51.93 | 53.93 | 902,232 | +0.15(+0.27%) |
Sep 23, 2015 | 55.98 | 56.79 | 53.71 | 53.78 | 1,152,156 | -2.18(-3.89%) |
Sep 22, 2015 | 55.32 | 57.67 | 54.55 | 55.96 | 1,697,927 | -0.19(-0.35%) |
Sep 21, 2015 | 56.34 | 57.23 | 55.45 | 56.15 | 1,399,233 | +0.34(+0.61%) |
Sep 18, 2015 | 55.02 | 56.12 | 54.77 | 55.81 | 1,968,236 | -0.66(-1.16%) |
Sep 17, 2015 | 56.76 | 57.95 | 56.17 | 56.46 | 1,251,531 | -0.06(-0.11%) |
Sep 16, 2015 | 54.46 | 57.20 | 54.43 | 56.53 | 1,727,477 | +2.58(+4.78%) |
Sep 15, 2015 | 53.55 | 54.53 | 53.38 | 53.95 | 797,732 | +0.79(+1.49%) |
Sep 14, 2015 | 53.55 | 53.74 | 52.23 | 53.16 | 870,955 | -0.48(-0.89%) |
Sep 11, 2015 | 53.29 | 53.63 | 51.31 | 53.63 | 1,376,708 | -0.46(-0.85%) |
Sep 10, 2015 | 52.90 | 54.71 | 51.62 | 54.09 | 1,306,975 | +1.48(+2.81%) |
Sep 09, 2015 | 54.98 | 55.32 | 52.57 | 52.61 | 1,089,978 | -1.83(-3.36%) |
Sep 08, 2015 | 53.34 | 54.90 | 52.72 | 54.44 | 1,012,073 | +1.06(+1.98%) |
Sep 04, 2015 | 53.38 | 53.38 | 53.38 | 53.38 | 867,666 | -0.79(-1.46%) |
Sep 03, 2015 | 55.04 | 55.81 | 54.03 | 54.18 | 1,167,436 | -0.38(-0.70%) |
Sep 02, 2015 | 53.04 | 54.59 | 51.22 | 54.56 | 1,711,196 | +2.37(+4.54%) |
Sep 01, 2015 | 53.70 | 54.91 | 51.51 | 52.19 | 1,808,319 | -3.05(-5.52%) |
Aug 31, 2015 | 53.33 | 55.93 | 52.83 | 55.24 | 2,440,959 | +1.40(+2.60%) |
Aug 28, 2015 | 52.59 | 56.05 | 52.21 | 53.84 | 1,989,995 | +0.70(+1.31%) |
Aug 27, 2015 | 51.37 | 54.73 | 50.62 | 53.14 | 2,072,773 | +2.92(+5.81%) |
Aug 26, 2015 | 50.54 | 50.62 | 48.76 | 50.22 | 1,365,748 | +1.03(+2.09%) |
Aug 25, 2015 | 52.83 | 53.21 | 49.17 | 49.19 | 1,663,549 | -0.75(-1.51%) |
Aug 24, 2015 | 52.44 | 53.21 | 48.80 | 49.95 | 2,500,788 | -3.88(-7.21%) |
Aug 21, 2015 | 56.06 | 56.80 | 53.65 | 53.83 | 2,470,949 | -2.98(-5.24%) |
Aug 20, 2015 | 58.24 | 58.46 | 56.74 | 56.80 | 1,305,966 | -1.30(-2.24%) |
Aug 19, 2015 | 58.84 | 59.15 | 56.66 | 58.11 | 1,310,333 | -1.25(-2.10%) |
Aug 18, 2015 | 58.79 | 59.43 | 57.75 | 59.35 | 947,211 | +0.95(+1.62%) |
Aug 17, 2015 | 59.26 | 59.55 | 57.91 | 58.41 | 1,220,489 | -1.37(-2.29%) |
Aug 14, 2015 | 58.55 | 60.01 | 57.91 | 59.77 | 1,857,950 | +1.80(+3.11%) |
Aug 13, 2015 | 57.19 | 58.28 | 56.63 | 57.97 | 3,189,631 | -0.66(-1.12%) |
Aug 12, 2015 | 57.06 | 59.21 | 56.59 | 58.62 | 1,284,731 | +1.30(+2.27%) |
Aug 11, 2015 | 55.90 | 57.52 | 55.00 | 57.32 | 1,062,222 | +0.55(+0.97%) |
Aug 10, 2015 | 55.88 | 57.40 | 55.66 | 56.77 | 1,764,379 | +1.09(+1.96%) |
Aug 07, 2015 | 56.67 | 58.02 | 55.35 | 55.68 | 1,421,705 | -1.33(-2.33%) |
Aug 06, 2015 | 55.32 | 57.40 | 53.29 | 57.01 | 2,432,931 | +1.71(+3.09%) |
Aug 05, 2015 | 55.80 | 56.61 | 54.60 | 55.30 | 2,114,864 | +0.31(+0.56%) |
Aug 04, 2015 | 54.55 | 56.09 | 54.35 | 54.99 | 1,902,423 | +0.95(+1.75%) |
Aug 03, 2015 | 54.03 | 56.17 | 53.71 | 54.05 | 1,610,717 | -0.39(-0.71%) |
Jul 31, 2015 | 54.39 | 55.46 | 53.80 | 54.43 | 1,577,816 | -0.31(-0.56%) |
Jul 30, 2015 | 54.48 | 55.53 | 53.33 | 54.74 | 1,908,034 | +0.02(+0.04%) |
Jul 29, 2015 | 52.28 | 54.93 | 51.76 | 54.72 | 1,713,910 | +2.15(+4.09%) |
Jul 28, 2015 | 51.36 | 53.06 | 50.62 | 52.57 | 898,304 | +1.37(+2.67%) |
Jul 27, 2015 | 51.00 | 51.96 | 50.33 | 51.20 | 1,395,908 | -0.49(-0.94%) |
Jul 24, 2015 | 53.70 | 53.76 | 51.05 | 51.68 | 2,237,872 | -1.93(-3.61%) |
Jul 23, 2015 | 53.59 | 53.96 | 51.80 | 53.62 | 2,242,595 | +0.04(+0.08%) |
Jul 22, 2015 | 52.85 | 53.74 | 52.08 | 53.58 | 1,653,280 | +0.22(+0.41%) |
Jul 21, 2015 | 52.70 | 54.07 | 52.30 | 53.36 | 1,524,661 | +0.92(+1.76%) |
Jul 20, 2015 | 53.43 | 53.55 | 51.91 | 52.44 | 1,646,350 | -1.16(-2.17%) |
Jul 17, 2015 | 55.90 | 55.90 | 53.26 | 53.60 | 2,463,938 | -2.36(-4.22%) |
Jul 16, 2015 | 57.32 | 58.03 | 55.37 | 55.96 | 1,243,949 | -1.21(-2.12%) |
Jul 15, 2015 | 58.81 | 59.00 | 56.60 | 57.18 | 1,190,547 | -2.14(-3.61%) |
Jul 14, 2015 | 58.00 | 60.03 | 57.71 | 59.32 | 1,300,787 | +1.64(+2.85%) |
Jul 13, 2015 | 57.04 | 57.80 | 56.64 | 57.68 | 966,141 | +0.34(+0.59%) |
Jul 10, 2015 | 57.67 | 57.99 | 56.27 | 57.34 | 1,203,605 | +0.02(+0.04%) |
Jul 09, 2015 | 56.80 | 58.16 | 56.70 | 57.31 | 1,655,758 | +1.27(+2.27%) |
Jul 08, 2015 | 56.89 | 57.93 | 55.22 | 56.04 | 1,264,055 | -1.43(-2.49%) |
Jul 07, 2015 | 56.67 | 57.56 | 54.65 | 57.48 | 2,298,817 | +0.69(+1.21%) |
Jul 06, 2015 | 58.16 | 59.31 | 56.54 | 56.79 | 1,696,221 | -2.36(-3.99%) |
Jul 02, 2015 | 58.90 | 59.15 | 59.15 | 59.15 | 1,030,122 | +0.25(+0.43%) |
Jul 01, 2015 | 61.80 | 62.57 | 58.71 | 58.90 | 1,782,536 | -2.07(-3.40%) |
Jun 30, 2015 | 61.43 | 61.72 | 59.34 | 60.97 | 1,495,191 | +0.18(+0.29%) |
Jun 29, 2015 | 60.06 | 61.42 | 59.64 | 60.79 | 1,519,434 | -0.07(-0.12%) |
Jun 26, 2015 | 61.05 | 61.73 | 59.35 | 60.86 | 9,493,769 | -0.92(-1.49%) |
Jun 25, 2015 | 62.98 | 63.02 | 61.60 | 61.79 | 917,334 | -1.27(-2.01%) |
Jun 24, 2015 | 64.71 | 65.26 | 62.90 | 63.05 | 927,175 | -1.57(-2.42%) |
Jun 23, 2015 | 63.68 | 64.80 | 63.03 | 64.62 | 1,049,373 | +0.87(+1.37%) |
Jun 22, 2015 | 62.59 | 64.22 | 61.61 | 63.74 | 1,204,476 | +1.77(+2.86%) |
Jun 19, 2015 | 61.90 | 63.61 | 61.87 | 61.97 | 1,742,043 | -1.58(-2.48%) |
Jun 18, 2015 | 64.59 | 65.22 | 63.48 | 63.55 | 811,085 | -0.66(-1.03%) |
Jun 17, 2015 | 65.89 | 66.72 | 63.52 | 64.21 | 868,064 | -1.10(-1.68%) |
Jun 16, 2015 | 64.47 | 65.65 | 63.96 | 65.31 | 735,816 | +0.70(+1.08%) |
Jun 15, 2015 | 64.73 | 64.88 | 63.95 | 64.62 | 1,058,853 | -0.61(-0.94%) |
Jun 12, 2015 | 65.35 | 65.35 | 64.61 | 65.23 | 536,457 | -0.32(-0.48%) |
Jun 11, 2015 | 65.90 | 66.20 | 65.36 | 65.55 | 547,622 | -0.32(-0.48%) |
Jun 10, 2015 | 65.59 | 66.31 | 64.92 | 65.86 | 844,758 | +1.16(+1.80%) |
Jun 09, 2015 | 64.15 | 65.45 | 64.15 | 64.70 | 910,856 | +0.94(+1.47%) |
Jun 08, 2015 | 63.32 | 65.05 | 62.83 | 63.76 | 1,255,267 | +0.46(+0.73%) |
Jun 05, 2015 | 61.68 | 64.30 | 61.46 | 63.30 | 1,223,257 | +1.46(+2.35%) |
Jun 04, 2015 | 62.27 | 62.34 | 61.13 | 61.84 | 914,909 | -0.97(-1.55%) |
Jun 03, 2015 | 63.86 | 63.98 | 62.73 | 62.81 | 1,016,545 | -1.11(-1.73%) |
Jun 02, 2015 | 64.13 | 64.95 | 63.60 | 63.92 | 788,688 | +0.06(+0.09%) |
Jun 01, 2015 | 63.51 | 63.91 | 62.49 | 63.87 | 848,228 | +0.93(+1.48%) |
May 29, 2015 | 62.76 | 63.84 | 62.60 | 62.94 | 1,491,965 | +0.23(+0.36%) |
May 28, 2015 | 63.70 | 63.70 | 61.57 | 62.71 | 1,414,984 | -1.33(-2.08%) |
May 27, 2015 | 64.10 | 64.55 | 63.31 | 64.04 | 960,526 | -0.04(-0.06%) |
May 26, 2015 | 64.83 | 65.64 | 63.80 | 64.08 | 1,155,165 | -1.74(-2.64%) |
May 22, 2015 | 64.61 | 65.82 | 65.82 | 65.82 | 992,166 | +0.61(+0.94%) |
May 21, 2015 | 63.90 | 65.81 | 63.23 | 65.21 | 1,088,064 | +1.69(+2.66%) |
May 20, 2015 | 62.77 | 63.65 | 61.58 | 63.52 | 1,316,812 | +0.86(+1.37%) |
May 19, 2015 | 63.76 | 64.11 | 61.80 | 62.66 | 1,227,813 | -1.42(-2.22%) |
May 18, 2015 | 63.73 | 64.58 | 63.27 | 64.08 | 1,021,854 | +0.24(+0.38%) |
May 15, 2015 | 62.99 | 64.09 | 61.27 | 63.84 | 1,345,342 | +1.40(+2.24%) |
May 14, 2015 | 64.25 | 64.76 | 62.37 | 62.44 | 1,580,279 | -1.80(-2.80%) |
May 13, 2015 | 64.88 | 65.18 | 63.62 | 64.24 | 1,023,537 | -0.14(-0.21%) |
May 12, 2015 | 63.78 | 65.24 | 63.27 | 64.38 | 904,933 | +1.02(+1.61%) |
May 11, 2015 | 62.29 | 63.76 | 61.88 | 63.36 | 2,145,597 | +1.07(+1.71%) |
May 08, 2015 | 62.10 | 63.07 | 60.06 | 62.29 | 5,918,351 | +1.35(+2.22%) |
May 07, 2015 | 64.30 | 64.30 | 60.15 | 60.94 | 2,879,993 | -2.69(-4.23%) |
May 06, 2015 | 64.97 | 65.28 | 63.19 | 63.63 | 1,126,931 | -0.88(-1.37%) |
May 05, 2015 | 67.71 | 68.56 | 64.25 | 64.51 | 1,574,107 | -2.57(-3.83%) |
May 04, 2015 | 65.68 | 67.19 | 65.57 | 67.08 | 1,243,599 | +0.86(+1.29%) |
May 01, 2015 | 66.83 | 67.25 | 65.53 | 66.23 | 761,142 | -0.56(-0.84%) |
Apr 30, 2015 | 67.09 | 68.02 | 65.61 | 66.79 | 1,039,911 | -0.31(-0.46%) |
Apr 29, 2015 | 64.56 | 67.37 | 64.56 | 67.10 | 1,222,157 | +2.20(+3.40%) |
Apr 28, 2015 | 64.90 | 65.34 | 64.24 | 64.89 | 876,350 | +0.40(+0.63%) |
Apr 27, 2015 | 64.84 | 65.51 | 63.95 | 64.49 | 935,515 | -0.08(-0.13%) |
Apr 24, 2015 | 66.32 | 66.57 | 64.26 | 64.57 | 1,066,794 | -1.72(-2.60%) |
Apr 23, 2015 | 66.37 | 67.40 | 66.13 | 66.29 | 1,104,464 | -0.02(-0.02%) |
Apr 22, 2015 | 67.08 | 67.51 | 65.87 | 66.31 | 1,088,434 | -0.67(-1.00%) |
Apr 21, 2015 | 67.91 | 68.00 | 66.33 | 66.98 | 957,773 | -1.02(-1.50%) |
Apr 20, 2015 | 67.06 | 69.41 | 66.98 | 68.00 | 1,263,427 | +1.21(+1.82%) |
Apr 17, 2015 | 66.87 | 67.62 | 66.06 | 66.79 | 987,177 | -0.61(-0.90%) |
Apr 16, 2015 | 66.32 | 68.02 | 65.92 | 67.39 | 1,456,100 | +0.74(+1.10%) |
Apr 15, 2015 | 66.56 | 67.13 | 65.30 | 66.66 | 1,769,305 | +1.63(+2.51%) |
Apr 14, 2015 | 65.15 | 65.71 | 64.69 | 65.02 | 1,241,690 | +0.43(+0.66%) |
Apr 13, 2015 | 65.98 | 66.23 | 64.14 | 64.59 | 1,052,151 | -0.72(-1.10%) |
Apr 10, 2015 | 65.83 | 66.03 | 64.88 | 65.31 | 1,112,235 | +0.02(+0.03%) |
Apr 09, 2015 | 63.76 | 65.39 | 63.18 | 65.29 | 1,479,624 | +2.16(+3.41%) |
Apr 08, 2015 | 65.01 | 65.42 | 62.93 | 63.14 | 1,096,800 | -1.53(-2.37%) |
Apr 07, 2015 | 63.98 | 65.88 | 63.98 | 64.67 | 1,229,183 | +0.39(+0.61%) |
Apr 06, 2015 | 65.08 | 65.22 | 63.71 | 64.28 | 1,165,064 | +0.48(+0.75%) |
Apr 02, 2015 | 62.13 | 63.80 | 63.80 | 63.80 | 1,102,324 | +1.20(+1.92%) |
Apr 01, 2015 | 62.77 | 64.10 | 61.85 | 62.60 | 1,406,335 | +0.45(+0.72%) |
Mar 31, 2015 | 61.37 | 62.64 | 60.81 | 62.15 | 1,227,679 | -0.64(-1.02%) |
Mar 30, 2015 | 61.75 | 62.94 | 61.75 | 62.79 | 1,336,166 | +1.99(+3.27%) |
Mar 27, 2015 | 60.90 | 61.94 | 60.45 | 60.80 | 1,161,279 | -1.36(-2.19%) |
Mar 26, 2015 | 61.43 | 63.70 | 61.43 | 62.16 | 2,333,246 | +1.56(+2.58%) |
Mar 25, 2015 | 60.80 | 61.21 | 59.75 | 60.60 | 1,072,060 | +0.93(+1.56%) |
Mar 24, 2015 | 57.84 | 59.80 | 57.72 | 59.67 | 1,152,113 | +1.77(+3.06%) |
Mar 23, 2015 | 58.57 | 59.45 | 57.86 | 57.90 | 1,759,279 | -0.61(-1.05%) |
Mar 20, 2015 | 58.22 | 58.67 | 57.51 | 58.51 | 1,973,834 | +0.69(+1.19%) |
Mar 19, 2015 | 57.61 | 58.45 | 56.93 | 57.82 | 827,430 | -0.94(-1.60%) |
Mar 18, 2015 | 56.46 | 58.88 | 56.00 | 58.76 | 1,532,485 | +1.76(+3.09%) |
Mar 17, 2015 | 56.93 | 57.78 | 56.23 | 57.00 | 1,058,462 | +0.38(+0.67%) |
Mar 16, 2015 | 55.80 | 56.62 | 54.83 | 56.62 | 818,791 | +0.26(+0.46%) |
Mar 13, 2015 | 55.77 | 56.46 | 54.61 | 56.36 | 1,366,382 | -0.21(-0.37%) |
Mar 12, 2015 | 57.34 | 57.82 | 56.52 | 56.57 | 912,812 | -0.09(-0.16%) |
Mar 11, 2015 | 55.26 | 56.97 | 55.00 | 56.66 | 1,010,993 | +1.59(+2.88%) |
Mar 10, 2015 | 55.58 | 56.78 | 55.07 | 55.07 | 1,062,838 | -1.23(-2.18%) |
Mar 09, 2015 | 56.58 | 57.75 | 56.13 | 56.30 | 1,216,292 | -0.20(-0.36%) |
Mar 06, 2015 | 56.76 | 57.71 | 56.27 | 56.51 | 916,986 | -1.07(-1.85%) |
Mar 05, 2015 | 57.75 | 58.44 | 57.20 | 57.57 | 1,309,768 | -0.51(-0.88%) |
Mar 04, 2015 | 58.96 | 57.99 | 57.44 | 58.08 | 1,894,803 | +0.10(+0.17%) |
Mar 03, 2015 | 57.61 | 58.09 | 57.01 | 57.99 | 2,089,414 | +0.57(+1.00%) |