Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.93 | 42.16 | 41.25 | 41.41 | 660,245 | -0.55(-1.32%) |
Mar 30, 2016 | 41.90 | 42.56 | 41.65 | 41.96 | 478,929 | +0.48(+1.16%) |
Mar 29, 2016 | 41.14 | 41.64 | 40.49 | 41.48 | 691,674 | -0.12(-0.28%) |
Mar 28, 2016 | 41.81 | 41.91 | 40.90 | 41.59 | 489,062 | +0.12(+0.28%) |
Mar 24, 2016 | 40.66 | 41.48 | 41.48 | 41.48 | 584,247 | -0.39(-0.94%) |
Mar 23, 2016 | 42.41 | 42.32 | 41.59 | 41.87 | 1,079,571 | -0.54(-1.27%) |
Mar 22, 2016 | 42.18 | 42.77 | 41.76 | 42.41 | 726,544 | -0.16(-0.38%) |
Mar 21, 2016 | 42.83 | 43.45 | 41.90 | 42.57 | 772,183 | -0.67(-1.55%) |
Mar 18, 2016 | 43.51 | 44.34 | 42.75 | 43.24 | 1,457,358 | -0.04(-0.08%) |
Mar 17, 2016 | 41.82 | 43.56 | 41.82 | 43.28 | 1,164,105 | +1.69(+4.06%) |
Mar 16, 2016 | 40.35 | 41.68 | 40.07 | 41.59 | 1,284,688 | +1.48(+3.70%) |
Mar 15, 2016 | 40.24 | 40.32 | 39.38 | 40.10 | 627,023 | -0.83(-2.03%) |
Mar 14, 2016 | 41.03 | 41.44 | 40.26 | 40.93 | 829,631 | -0.87(-2.08%) |
Mar 11, 2016 | 40.77 | 42.27 | 40.54 | 41.80 | 893,303 | +1.63(+4.05%) |
Mar 10, 2016 | 39.39 | 40.43 | 38.97 | 40.17 | 1,474,583 | +0.53(+1.33%) |
Mar 09, 2016 | 39.20 | 39.78 | 38.62 | 39.64 | 1,152,661 | +1.31(+3.41%) |
Mar 08, 2016 | 40.24 | 40.50 | 38.00 | 38.34 | 1,255,502 | -2.41(-5.90%) |
Mar 07, 2016 | 40.47 | 41.27 | 40.14 | 40.74 | 1,117,141 | +0.33(+0.82%) |
Mar 04, 2016 | 41.05 | 41.41 | 39.80 | 40.41 | 1,641,829 | -0.46(-1.14%) |
Mar 03, 2016 | 40.78 | 41.58 | 40.53 | 40.88 | 888,140 | -0.04(-0.09%) |
Mar 02, 2016 | 39.88 | 41.01 | 39.55 | 40.91 | 1,187,997 | +0.83(+2.07%) |
Mar 01, 2016 | 39.24 | 40.08 | 38.42 | 40.08 | 1,609,511 | +1.52(+3.94%) |
Feb 29, 2016 | 39.48 | 39.93 | 38.48 | 38.56 | 1,726,707 | -0.76(-1.93%) |
Feb 26, 2016 | 39.49 | 39.81 | 38.99 | 39.32 | 967,904 | +0.62(+1.59%) |
Feb 25, 2016 | 37.49 | 39.01 | 36.77 | 38.71 | 1,362,220 | +1.41(+3.79%) |
Feb 24, 2016 | 35.55 | 37.29 | 35.53 | 37.29 | 1,667,139 | +0.77(+2.12%) |
Feb 23, 2016 | 37.74 | 39.01 | 35.99 | 36.52 | 1,984,142 | -3.56(-8.89%) |
Feb 22, 2016 | 38.75 | 40.08 | 38.61 | 40.08 | 1,250,316 | +1.97(+5.16%) |
Feb 19, 2016 | 39.34 | 39.34 | 37.83 | 38.11 | 1,081,094 | -1.45(-3.67%) |
Feb 18, 2016 | 39.80 | 40.03 | 39.08 | 39.56 | 1,195,241 | +0.24(+0.61%) |
Feb 17, 2016 | 38.75 | 39.93 | 38.00 | 39.32 | 1,682,043 | +0.52(+1.33%) |
Feb 16, 2016 | 39.58 | 40.10 | 38.12 | 38.81 | 1,620,265 | -0.25(-0.64%) |
Feb 12, 2016 | 38.72 | 39.05 | 39.05 | 39.05 | 792,307 | +1.39(+3.69%) |
Feb 11, 2016 | 37.12 | 38.30 | 36.85 | 37.67 | 1,081,957 | -0.07(-0.19%) |
Feb 10, 2016 | 38.73 | 39.42 | 37.55 | 37.74 | 893,564 | -1.00(-2.57%) |
Feb 09, 2016 | 38.24 | 39.39 | 37.51 | 38.73 | 1,375,084 | -0.04(-0.11%) |
Feb 08, 2016 | 40.13 | 40.82 | 37.80 | 38.78 | 1,153,668 | -2.24(-5.47%) |
Feb 05, 2016 | 40.71 | 41.65 | 40.24 | 41.02 | 1,375,379 | -0.14(-0.35%) |
Feb 04, 2016 | 40.26 | 41.87 | 39.97 | 41.16 | 1,176,073 | +1.16(+2.89%) |
Feb 03, 2016 | 39.86 | 40.04 | 37.77 | 40.01 | 1,633,764 | +1.01(+2.58%) |
Feb 02, 2016 | 40.27 | 40.28 | 38.67 | 39.00 | 1,321,919 | -1.27(-3.16%) |
Feb 01, 2016 | 40.13 | 40.90 | 39.30 | 40.27 | 2,062,604 | -0.22(-0.55%) |
Jan 29, 2016 | 41.77 | 42.06 | 38.47 | 40.50 | 4,056,258 | -0.97(-2.34%) |
Jan 28, 2016 | 41.55 | 42.45 | 41.21 | 41.47 | 1,649,050 | +1.12(+2.78%) |
Jan 27, 2016 | 40.05 | 41.54 | 38.67 | 40.35 | 1,029,415 | -0.20(-0.51%) |
Jan 26, 2016 | 39.34 | 40.58 | 39.01 | 40.55 | 1,258,475 | +1.57(+4.02%) |
Jan 25, 2016 | 40.05 | 40.46 | 38.63 | 38.98 | 1,175,982 | -1.76(-4.33%) |
Jan 22, 2016 | 40.01 | 41.18 | 39.78 | 40.75 | 1,548,177 | +2.10(+5.44%) |
Jan 21, 2016 | 37.67 | 39.13 | 37.01 | 38.65 | 901,256 | +1.10(+2.94%) |
Jan 20, 2016 | 37.34 | 38.01 | 36.01 | 37.54 | 1,245,481 | -0.85(-2.20%) |
Jan 19, 2016 | 40.05 | 40.45 | 37.71 | 38.39 | 946,203 | -1.27(-3.21%) |
Jan 15, 2016 | 36.81 | 39.66 | 39.66 | 39.66 | 854,075 | -0.70(-1.74%) |
Jan 14, 2016 | 39.30 | 40.68 | 38.20 | 40.36 | 1,070,203 | +1.21(+3.09%) |
Jan 13, 2016 | 41.37 | 41.37 | 38.69 | 39.15 | 1,093,688 | -1.59(-3.91%) |
Jan 12, 2016 | 41.08 | 41.43 | 39.46 | 40.75 | 1,386,375 | +0.53(+1.33%) |
Jan 11, 2016 | 42.33 | 42.33 | 39.62 | 40.21 | 1,536,474 | -1.89(-4.48%) |
Jan 08, 2016 | 43.49 | 43.52 | 42.06 | 42.10 | 834,581 | -0.87(-2.03%) |
Jan 07, 2016 | 43.70 | 43.93 | 42.56 | 42.97 | 1,188,805 | -2.04(-4.53%) |
Jan 06, 2016 | 46.13 | 46.19 | 44.55 | 45.01 | 829,218 | -2.32(-4.89%) |
Jan 05, 2016 | 47.73 | 48.07 | 46.55 | 47.33 | 802,724 | -0.40(-0.84%) |
Jan 04, 2016 | 48.02 | 48.14 | 46.45 | 47.73 | 726,052 | -0.64(-1.33%) |
Dec 31, 2015 | 48.48 | 48.37 | 48.37 | 48.37 | 309,847 | -0.44(-0.89%) |
Dec 30, 2015 | 49.07 | 49.31 | 48.66 | 48.80 | 286,054 | -0.76(-1.53%) |
Dec 29, 2015 | 49.42 | 49.69 | 48.79 | 49.56 | 323,248 | +0.82(+1.68%) |
Dec 28, 2015 | 49.01 | 49.29 | 48.24 | 48.74 | 271,517 | -0.77(-1.55%) |
Dec 24, 2015 | 50.22 | 49.51 | 49.51 | 49.51 | 286,937 | -1.11(-2.20%) |
Dec 23, 2015 | 48.72 | 50.66 | 48.72 | 50.62 | 644,406 | +2.48(+5.16%) |
Dec 22, 2015 | 47.91 | 48.27 | 47.60 | 48.14 | 600,868 | +0.51(+1.07%) |
Dec 21, 2015 | 47.87 | 48.54 | 47.10 | 47.63 | 682,265 | +0.13(+0.28%) |
Dec 18, 2015 | 47.86 | 48.52 | 47.44 | 47.50 | 661,076 | -0.31(-0.65%) |
Dec 17, 2015 | 48.76 | 49.15 | 47.53 | 47.81 | 614,412 | -1.18(-2.40%) |
Dec 16, 2015 | 48.48 | 49.37 | 48.24 | 48.98 | 829,379 | +0.88(+1.83%) |
Dec 15, 2015 | 47.83 | 48.27 | 47.31 | 48.10 | 844,703 | +1.03(+2.19%) |
Dec 14, 2015 | 47.98 | 47.98 | 46.28 | 47.07 | 700,228 | -1.06(-2.20%) |
Dec 11, 2015 | 48.24 | 48.57 | 47.83 | 48.13 | 684,885 | -1.10(-2.22%) |
Dec 10, 2015 | 49.64 | 50.06 | 48.95 | 49.22 | 421,809 | -0.82(-1.64%) |
Dec 09, 2015 | 49.25 | 51.10 | 49.11 | 50.04 | 720,410 | +1.26(+2.57%) |
Dec 08, 2015 | 49.19 | 49.88 | 47.94 | 48.79 | 821,153 | -1.16(-2.32%) |
Dec 07, 2015 | 51.19 | 51.37 | 49.43 | 49.94 | 1,086,698 | -1.94(-3.74%) |
Dec 04, 2015 | 51.68 | 52.47 | 50.85 | 51.89 | 624,525 | -0.20(-0.39%) |
Dec 03, 2015 | 52.68 | 53.27 | 51.65 | 52.09 | 573,416 | -0.26(-0.49%) |
Dec 02, 2015 | 53.80 | 53.90 | 52.18 | 52.35 | 624,877 | -1.45(-2.70%) |
Dec 01, 2015 | 53.69 | 53.84 | 53.04 | 53.80 | 619,269 | +0.49(+0.92%) |
Nov 30, 2015 | 53.20 | 53.77 | 53.13 | 53.31 | 550,438 | +0.25(+0.47%) |
Nov 27, 2015 | 53.17 | 53.31 | 52.41 | 53.06 | 231,570 | -0.23(-0.43%) |
Nov 25, 2015 | 53.46 | 53.29 | 53.29 | 53.29 | 306,047 | -0.46(-0.86%) |
Nov 24, 2015 | 53.04 | 53.99 | 52.45 | 53.75 | 1,155,193 | +1.22(+2.32%) |
Nov 23, 2015 | 52.49 | 53.55 | 52.08 | 52.54 | 951,221 | -0.02(-0.03%) |
Nov 20, 2015 | 53.29 | 54.34 | 52.41 | 52.56 | 482,947 | -0.51(-0.95%) |
Nov 19, 2015 | 53.20 | 54.11 | 52.30 | 53.06 | 828,500 | -0.16(-0.30%) |
Nov 18, 2015 | 53.12 | 53.30 | 52.40 | 53.22 | 703,666 | +0.80(+1.52%) |
Nov 17, 2015 | 52.49 | 53.21 | 51.88 | 52.42 | 575,512 | -0.08(-0.15%) |
Nov 16, 2015 | 50.99 | 52.61 | 50.99 | 52.50 | 1,206,245 | +1.36(+2.66%) |
Nov 13, 2015 | 51.00 | 51.55 | 50.19 | 51.14 | 1,111,360 | +0.19(+0.37%) |
Nov 12, 2015 | 53.43 | 53.51 | 50.90 | 50.96 | 714,485 | -1.85(-3.50%) |
Nov 11, 2015 | 53.94 | 54.11 | 52.76 | 52.80 | 532,168 | -0.98(-1.82%) |
Nov 10, 2015 | 53.59 | 54.03 | 52.69 | 53.78 | 754,605 | -0.03(-0.05%) |
Nov 09, 2015 | 54.32 | 55.33 | 52.91 | 53.81 | 668,618 | -0.55(-1.01%) |
Nov 06, 2015 | 53.10 | 54.52 | 52.76 | 54.36 | 1,104,092 | +0.93(+1.74%) |
Nov 05, 2015 | 53.59 | 54.08 | 52.48 | 53.43 | 819,686 | -0.95(-1.75%) |
Nov 04, 2015 | 55.26 | 56.43 | 54.29 | 54.38 | 1,370,915 | -0.75(-1.35%) |
Nov 03, 2015 | 53.52 | 56.38 | 52.24 | 55.12 | 1,799,058 | +1.60(+2.99%) |
Nov 02, 2015 | 53.38 | 53.95 | 52.84 | 53.52 | 849,207 | +0.02(+0.03%) |
Oct 30, 2015 | 53.25 | 53.88 | 51.98 | 53.51 | 915,148 | +0.54(+1.02%) |
Oct 29, 2015 | 52.42 | 53.54 | 52.42 | 52.96 | 371,249 | +0.10(+0.18%) |
Oct 28, 2015 | 50.69 | 53.02 | 50.44 | 52.87 | 997,424 | +2.25(+4.46%) |
Oct 27, 2015 | 51.55 | 52.05 | 50.01 | 50.61 | 974,209 | -2.17(-4.10%) |
Oct 26, 2015 | 53.15 | 53.27 | 52.50 | 52.78 | 699,082 | -0.43(-0.82%) |
Oct 23, 2015 | 54.07 | 54.30 | 52.92 | 53.21 | 798,631 | -0.73(-1.35%) |
Oct 22, 2015 | 52.24 | 54.08 | 52.17 | 53.94 | 1,065,386 | +2.31(+4.47%) |
Oct 21, 2015 | 52.78 | 53.20 | 51.57 | 51.63 | 517,407 | -1.02(-1.94%) |
Oct 20, 2015 | 52.22 | 53.57 | 51.84 | 52.65 | 601,844 | +0.43(+0.82%) |
Oct 19, 2015 | 52.55 | 53.50 | 52.00 | 52.23 | 478,045 | -0.99(-1.85%) |
Oct 16, 2015 | 53.14 | 53.37 | 52.27 | 53.21 | 678,451 | +0.25(+0.47%) |
Oct 15, 2015 | 52.82 | 53.04 | 51.61 | 52.96 | 633,958 | +0.10(+0.18%) |
Oct 14, 2015 | 52.17 | 53.08 | 51.92 | 52.87 | 741,510 | +0.56(+1.07%) |
Oct 13, 2015 | 51.47 | 53.07 | 50.87 | 52.31 | 867,545 | +0.12(+0.22%) |
Oct 12, 2015 | 53.08 | 53.12 | 51.65 | 52.19 | 728,910 | -0.73(-1.38%) |
Oct 09, 2015 | 54.20 | 54.62 | 52.69 | 52.92 | 1,105,275 | -1.03(-1.91%) |
Oct 08, 2015 | 52.72 | 54.26 | 52.27 | 53.95 | 1,303,411 | +1.50(+2.86%) |
Oct 07, 2015 | 51.47 | 52.97 | 51.18 | 52.45 | 1,818,667 | +1.25(+2.44%) |
Oct 06, 2015 | 49.48 | 52.01 | 49.45 | 51.20 | 1,734,976 | +1.68(+3.39%) |
Oct 05, 2015 | 48.85 | 50.05 | 48.85 | 49.52 | 965,272 | +1.40(+2.92%) |
Oct 02, 2015 | 46.44 | 48.13 | 45.95 | 48.12 | 917,069 | +1.15(+2.46%) |
Oct 01, 2015 | 46.08 | 47.40 | 45.54 | 46.96 | 895,302 | +0.90(+1.95%) |
Sep 30, 2015 | 45.07 | 46.26 | 44.74 | 46.07 | 1,444,015 | +1.70(+3.84%) |
Sep 29, 2015 | 44.25 | 45.07 | 43.73 | 44.36 | 1,002,124 | +0.13(+0.30%) |
Sep 28, 2015 | 46.34 | 46.44 | 44.09 | 44.23 | 1,411,926 | -2.80(-5.95%) |
Sep 25, 2015 | 47.44 | 47.71 | 46.58 | 47.03 | 900,887 | +0.29(+0.63%) |
Sep 24, 2015 | 45.54 | 46.93 | 45.01 | 46.73 | 947,821 | +0.45(+0.98%) |
Sep 23, 2015 | 48.48 | 48.61 | 46.25 | 46.28 | 1,108,575 | -2.28(-4.70%) |
Sep 22, 2015 | 47.94 | 49.40 | 47.82 | 48.56 | 1,789,793 | -0.89(-1.80%) |
Sep 21, 2015 | 47.14 | 49.50 | 46.55 | 49.45 | 2,362,140 | +3.19(+6.89%) |
Sep 18, 2015 | 45.11 | 46.51 | 44.83 | 46.26 | 2,280,914 | +0.54(+1.18%) |
Sep 17, 2015 | 44.81 | 46.75 | 44.81 | 45.72 | 1,144,917 | -1.06(-2.26%) |
Sep 16, 2015 | 45.28 | 47.25 | 45.09 | 46.78 | 1,419,770 | +1.93(+4.30%) |
Sep 15, 2015 | 44.89 | 45.59 | 44.79 | 44.85 | 612,233 | -0.08(-0.18%) |
Sep 14, 2015 | 45.52 | 45.58 | 44.63 | 44.93 | 1,162,349 | -0.59(-1.31%) |
Sep 11, 2015 | 45.30 | 45.80 | 44.60 | 45.52 | 1,035,732 | -0.11(-0.23%) |
Sep 10, 2015 | 46.57 | 47.14 | 45.46 | 45.63 | 1,480,344 | -0.77(-1.66%) |
Sep 09, 2015 | 46.73 | 47.75 | 46.27 | 46.40 | 1,251,679 | +0.61(+1.34%) |
Sep 08, 2015 | 45.42 | 46.00 | 45.42 | 45.79 | 907,632 | +0.82(+1.82%) |
Sep 04, 2015 | 45.35 | 44.97 | 44.97 | 44.97 | 1,408,247 | -0.83(-1.82%) |
Sep 03, 2015 | 45.97 | 47.11 | 45.38 | 45.81 | 1,307,258 | -0.21(-0.46%) |
Sep 02, 2015 | 46.65 | 46.92 | 45.25 | 46.02 | 1,029,783 | +0.05(+0.10%) |
Sep 01, 2015 | 47.14 | 47.87 | 45.77 | 45.98 | 1,032,050 | -2.88(-5.90%) |
Aug 31, 2015 | 47.94 | 49.28 | 47.16 | 48.86 | 741,715 | +0.43(+0.90%) |
Aug 28, 2015 | 48.17 | 49.61 | 47.78 | 48.43 | 873,464 | +0.11(+0.22%) |
Aug 27, 2015 | 47.60 | 49.10 | 47.21 | 48.32 | 949,220 | +1.79(+3.84%) |
Aug 26, 2015 | 45.61 | 46.85 | 45.61 | 46.53 | 711,104 | +1.37(+3.04%) |
Aug 25, 2015 | 47.97 | 47.97 | 45.16 | 45.16 | 1,166,189 | -1.12(-2.43%) |
Aug 24, 2015 | 44.24 | 48.60 | 44.24 | 46.29 | 1,095,367 | -2.10(-4.33%) |
Aug 21, 2015 | 49.45 | 49.45 | 48.36 | 48.38 | 766,247 | -1.57(-3.15%) |
Aug 20, 2015 | 50.93 | 51.28 | 49.72 | 49.96 | 1,264,743 | -1.02(-2.00%) |
Aug 19, 2015 | 51.42 | 51.79 | 49.95 | 50.97 | 1,694,512 | -0.88(-1.69%) |
Aug 18, 2015 | 53.27 | 53.33 | 51.52 | 51.85 | 1,288,635 | -1.52(-2.85%) |
Aug 17, 2015 | 53.12 | 53.43 | 52.16 | 53.37 | 595,543 | -0.01(-0.02%) |
Aug 14, 2015 | 54.49 | 54.86 | 52.95 | 53.38 | 752,292 | -0.89(-1.65%) |
Aug 13, 2015 | 55.85 | 55.85 | 54.22 | 54.27 | 545,392 | -1.37(-2.46%) |
Aug 12, 2015 | 54.44 | 55.93 | 53.83 | 55.65 | 1,078,517 | +0.88(+1.60%) |
Aug 11, 2015 | 55.99 | 56.15 | 54.17 | 54.77 | 1,040,640 | -2.22(-3.90%) |
Aug 10, 2015 | 54.94 | 57.28 | 54.85 | 56.99 | 1,086,353 | +1.29(+2.32%) |
Aug 07, 2015 | 57.74 | 58.31 | 55.65 | 55.70 | 778,534 | -2.21(-3.82%) |
Aug 06, 2015 | 58.53 | 59.44 | 57.81 | 57.91 | 853,327 | -0.66(-1.13%) |
Aug 05, 2015 | 58.69 | 59.49 | 58.24 | 58.57 | 852,572 | +0.58(+1.01%) |
Aug 04, 2015 | 56.54 | 60.05 | 56.54 | 57.99 | 1,235,752 | +3.28(+6.00%) |
Aug 03, 2015 | 55.03 | 55.59 | 54.29 | 54.71 | 826,066 | -0.56(-1.01%) |
Jul 31, 2015 | 55.95 | 56.50 | 55.03 | 55.27 | 429,091 | -0.73(-1.31%) |
Jul 30, 2015 | 55.68 | 56.17 | 55.01 | 56.00 | 343,653 | +0.11(+0.19%) |
Jul 29, 2015 | 55.11 | 56.79 | 54.61 | 55.89 | 703,974 | +1.04(+1.90%) |
Jul 28, 2015 | 53.15 | 55.19 | 52.66 | 54.85 | 646,916 | +1.93(+3.64%) |
Jul 27, 2015 | 53.07 | 53.85 | 52.32 | 52.92 | 589,265 | -0.72(-1.34%) |
Jul 24, 2015 | 55.07 | 55.12 | 52.96 | 53.64 | 542,950 | -1.73(-3.13%) |
Jul 23, 2015 | 56.16 | 56.16 | 55.03 | 55.37 | 484,345 | -0.15(-0.27%) |
Jul 22, 2015 | 55.75 | 56.14 | 55.33 | 55.52 | 698,401 | -0.46(-0.82%) |
Jul 21, 2015 | 55.61 | 57.11 | 55.61 | 55.98 | 351,079 | +0.29(+0.52%) |
Jul 20, 2015 | 57.11 | 57.11 | 55.52 | 55.69 | 630,428 | -1.56(-2.72%) |
Jul 17, 2015 | 58.17 | 58.21 | 56.96 | 57.25 | 466,700 | -1.11(-1.90%) |
Jul 16, 2015 | 58.74 | 58.87 | 58.10 | 58.35 | 367,140 | +0.07(+0.12%) |
Jul 15, 2015 | 59.05 | 59.17 | 58.07 | 58.28 | 684,084 | -0.51(-0.87%) |
Jul 14, 2015 | 57.40 | 58.88 | 57.23 | 58.80 | 489,318 | +1.00(+1.73%) |
Jul 13, 2015 | 58.32 | 58.39 | 57.52 | 57.80 | 733,826 | -0.05(-0.09%) |
Jul 10, 2015 | 57.91 | 58.17 | 56.72 | 57.85 | 578,191 | +0.87(+1.52%) |
Jul 09, 2015 | 57.26 | 57.80 | 56.79 | 56.98 | 572,096 | +0.99(+1.77%) |
Jul 08, 2015 | 56.11 | 56.47 | 55.80 | 55.99 | 856,239 | -0.65(-1.16%) |
Jul 07, 2015 | 56.80 | 56.86 | 54.54 | 56.65 | 2,011,392 | -0.25(-0.44%) |
Jul 06, 2015 | 57.89 | 58.05 | 56.80 | 56.89 | 921,367 | -1.79(-3.05%) |
Jul 02, 2015 | 59.41 | 58.68 | 58.68 | 58.68 | 678,219 | -0.32(-0.54%) |
Jul 01, 2015 | 61.09 | 61.19 | 58.88 | 59.00 | 1,074,307 | -1.68(-2.77%) |
Jun 30, 2015 | 60.77 | 61.55 | 60.41 | 60.68 | 874,991 | +0.54(+0.90%) |
Jun 29, 2015 | 61.63 | 61.83 | 60.09 | 60.14 | 865,235 | -2.36(-3.78%) |
Jun 26, 2015 | 63.32 | 63.37 | 62.22 | 62.50 | 1,422,283 | -0.79(-1.24%) |
Jun 25, 2015 | 63.63 | 63.66 | 63.11 | 63.29 | 512,165 | -0.09(-0.14%) |
Jun 24, 2015 | 63.80 | 64.37 | 63.28 | 63.38 | 485,042 | -0.80(-1.24%) |
Jun 23, 2015 | 64.59 | 64.59 | 63.81 | 64.17 | 286,951 | -0.35(-0.55%) |
Jun 22, 2015 | 63.94 | 64.53 | 63.52 | 64.53 | 429,258 | +0.96(+1.52%) |
Jun 19, 2015 | 63.76 | 64.08 | 63.47 | 63.56 | 535,480 | -0.42(-0.66%) |
Jun 18, 2015 | 63.58 | 64.24 | 62.87 | 63.99 | 546,421 | +0.72(+1.13%) |
Jun 17, 2015 | 64.23 | 64.42 | 62.36 | 63.27 | 730,104 | -0.57(-0.89%) |
Jun 16, 2015 | 63.21 | 64.11 | 63.02 | 63.84 | 478,610 | +0.52(+0.82%) |
Jun 15, 2015 | 62.81 | 63.42 | 62.44 | 63.32 | 557,536 | -0.41(-0.64%) |
Jun 12, 2015 | 63.28 | 63.83 | 62.94 | 63.72 | 492,370 | -0.22(-0.35%) |
Jun 11, 2015 | 63.90 | 64.52 | 63.55 | 63.94 | 578,892 | +0.04(+0.07%) |
Jun 10, 2015 | 63.22 | 64.21 | 63.17 | 63.90 | 476,312 | +1.34(+2.15%) |
Jun 09, 2015 | 62.51 | 63.22 | 62.21 | 62.55 | 558,787 | +0.40(+0.64%) |
Jun 08, 2015 | 62.64 | 63.23 | 62.12 | 62.16 | 469,109 | -0.62(-0.99%) |
Jun 05, 2015 | 62.18 | 63.31 | 61.85 | 62.78 | 518,033 | +0.17(+0.27%) |
Jun 04, 2015 | 63.52 | 63.53 | 62.41 | 62.61 | 1,070,604 | -1.66(-2.59%) |
Jun 03, 2015 | 64.31 | 65.55 | 64.04 | 64.27 | 551,452 | +0.17(+0.26%) |
Jun 02, 2015 | 62.61 | 64.49 | 62.61 | 64.10 | 830,471 | +1.55(+2.47%) |
Jun 01, 2015 | 62.57 | 63.24 | 61.66 | 62.55 | 619,305 | +0.18(+0.28%) |
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.38 | 655,535 | -0.17(-0.27%) |
May 28, 2015 | 61.55 | 62.58 | 61.07 | 62.55 | 663,851 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,622 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.09 | 61.39 | 61.90 | 682,371 | -1.65(-2.60%) |
May 22, 2015 | 63.53 | 63.55 | 63.55 | 63.55 | 469,414 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.77 | 629,627 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.10 | 660,028 | +0.71(+1.15%) |
May 19, 2015 | 62.35 | 62.95 | 61.88 | 62.38 | 1,233,093 | -0.10(-0.16%) |
May 18, 2015 | 61.59 | 62.64 | 60.69 | 62.48 | 1,148,951 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,263 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.20 | 61.13 | 61.38 | 867,063 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,401 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.62 | 61.01 | 1,071,086 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.50 | 61.35 | 61.75 | 806,830 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.44 | 62.14 | 1,257,893 | +0.49(+0.80%) |
May 07, 2015 | 62.93 | 62.93 | 60.61 | 61.65 | 1,247,812 | -1.41(-2.24%) |
May 06, 2015 | 63.26 | 64.23 | 61.15 | 63.06 | 2,209,832 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.77 | 62.22 | 5,042,186 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.65 | 2,167,187 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.63 | 68.40 | 68.59 | 1,706,189 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.95 | 68.67 | 68.82 | 853,599 | -0.24(-0.35%) |
Apr 29, 2015 | 69.02 | 69.90 | 67.99 | 69.06 | 817,707 | -0.16(-0.23%) |
Apr 28, 2015 | 68.64 | 69.25 | 67.92 | 69.22 | 582,341 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.90 | 69.03 | 889,013 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.96 | 67.54 | 68.00 | 745,156 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.71 | 67.05 | 644,064 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,480 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,621 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,294 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.46 | 574,033 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,858 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,043 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.74 | 66.95 | 689,762 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.51 | 65.73 | 658,625 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.11 | 66.62 | 784,326 | -0.72(-1.07%) |
Apr 09, 2015 | 65.44 | 67.42 | 65.26 | 67.34 | 1,362,344 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.66 | 977,698 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.90 | 826,025 | -0.12(-0.19%) |
Apr 06, 2015 | 62.58 | 65.54 | 62.40 | 65.02 | 1,318,918 | +2.75(+4.42%) |
Apr 02, 2015 | 62.78 | 62.27 | 62.27 | 62.27 | 1,275,226 | -0.99(-1.56%) |