Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.28 | 57.12 | 55.90 | 56.49 | 478,657 | +0.72(+1.29%) |
Mar 30, 2016 | 56.27 | 57.33 | 55.35 | 55.78 | 650,388 | +0.04(+0.07%) |
Mar 29, 2016 | 55.12 | 56.07 | 54.16 | 55.73 | 412,977 | +0.33(+0.60%) |
Mar 28, 2016 | 55.30 | 55.71 | 54.42 | 55.40 | 371,412 | +0.47(+0.85%) |
Mar 24, 2016 | 55.88 | 54.93 | 54.93 | 54.93 | 457,405 | -1.45(-2.57%) |
Mar 23, 2016 | 57.45 | 57.58 | 56.03 | 56.38 | 435,108 | -1.07(-1.86%) |
Mar 22, 2016 | 56.79 | 58.15 | 55.52 | 57.45 | 538,712 | -0.82(-1.40%) |
Mar 21, 2016 | 58.12 | 58.55 | 57.58 | 58.27 | 355,904 | -0.02(-0.04%) |
Mar 18, 2016 | 59.17 | 59.99 | 58.18 | 58.29 | 496,320 | -0.45(-0.77%) |
Mar 17, 2016 | 55.46 | 60.04 | 55.11 | 58.74 | 1,462,094 | +3.35(+6.05%) |
Mar 16, 2016 | 51.18 | 55.57 | 51.18 | 55.39 | 814,502 | +4.03(+7.84%) |
Mar 15, 2016 | 53.48 | 53.52 | 51.19 | 51.36 | 608,386 | -2.76(-5.10%) |
Mar 14, 2016 | 54.42 | 54.68 | 52.67 | 54.12 | 463,239 | -0.89(-1.62%) |
Mar 11, 2016 | 55.16 | 55.73 | 54.44 | 55.02 | 450,264 | -0.08(-0.15%) |
Mar 10, 2016 | 53.83 | 55.48 | 53.52 | 55.10 | 792,331 | +1.64(+3.07%) |
Mar 09, 2016 | 53.88 | 54.42 | 52.53 | 53.46 | 560,356 | -0.15(-0.28%) |
Mar 08, 2016 | 54.20 | 54.98 | 52.36 | 53.61 | 679,441 | -1.28(-2.34%) |
Mar 07, 2016 | 55.03 | 55.24 | 53.52 | 54.89 | 875,895 | -0.93(-1.66%) |
Mar 04, 2016 | 55.22 | 56.51 | 54.95 | 55.82 | 1,047,489 | +0.95(+1.73%) |
Mar 03, 2016 | 54.44 | 55.34 | 53.96 | 54.87 | 1,112,380 | +0.67(+1.23%) |
Mar 02, 2016 | 51.53 | 54.97 | 51.23 | 54.20 | 999,336 | +2.75(+5.35%) |
Mar 01, 2016 | 50.41 | 51.70 | 50.20 | 51.45 | 607,702 | +0.96(+1.90%) |
Feb 29, 2016 | 49.29 | 50.80 | 48.82 | 50.49 | 652,458 | +1.12(+2.26%) |
Feb 26, 2016 | 49.67 | 50.07 | 48.89 | 49.37 | 720,225 | -0.19(-0.38%) |
Feb 25, 2016 | 47.64 | 49.76 | 47.64 | 49.56 | 594,962 | -0.17(-0.33%) |
Feb 24, 2016 | 49.20 | 49.94 | 48.57 | 49.73 | 815,338 | +0.13(+0.27%) |
Feb 23, 2016 | 48.61 | 50.40 | 47.97 | 49.60 | 774,358 | +0.78(+1.59%) |
Feb 22, 2016 | 49.06 | 50.04 | 48.29 | 48.82 | 674,534 | +0.99(+2.07%) |
Feb 19, 2016 | 49.50 | 49.70 | 47.07 | 47.83 | 991,357 | -1.75(-3.54%) |
Feb 18, 2016 | 46.74 | 50.44 | 46.41 | 49.58 | 2,035,205 | +5.22(+11.76%) |
Feb 17, 2016 | 45.98 | 47.87 | 44.30 | 44.36 | 1,900,839 | -1.27(-2.79%) |
Feb 16, 2016 | 43.82 | 45.87 | 42.50 | 45.63 | 1,318,502 | +3.21(+7.56%) |
Feb 12, 2016 | 40.52 | 42.43 | 42.43 | 42.43 | 945,493 | +2.01(+4.97%) |
Feb 11, 2016 | 40.05 | 40.89 | 38.53 | 40.42 | 587,062 | -0.37(-0.91%) |
Feb 10, 2016 | 41.46 | 41.73 | 40.37 | 40.79 | 484,170 | -0.09(-0.22%) |
Feb 09, 2016 | 39.23 | 41.34 | 38.39 | 40.88 | 644,243 | +1.32(+3.34%) |
Feb 08, 2016 | 39.04 | 39.81 | 37.69 | 39.56 | 912,179 | +0.39(+0.99%) |
Feb 05, 2016 | 39.21 | 43.44 | 38.86 | 39.17 | 1,044,102 | -0.49(-1.23%) |
Feb 04, 2016 | 39.56 | 39.67 | 38.57 | 39.66 | 1,066,250 | -0.01(-0.02%) |
Feb 03, 2016 | 38.32 | 39.86 | 37.34 | 39.66 | 576,357 | +1.63(+4.28%) |
Feb 02, 2016 | 39.32 | 39.37 | 37.21 | 38.04 | 658,528 | -2.43(-6.01%) |
Feb 01, 2016 | 38.85 | 40.95 | 38.04 | 40.47 | 628,524 | +1.52(+3.91%) |
Jan 29, 2016 | 37.09 | 39.49 | 37.09 | 38.95 | 893,091 | +2.09(+5.68%) |
Jan 28, 2016 | 41.41 | 41.85 | 36.44 | 36.85 | 2,073,887 | -4.25(-10.34%) |
Jan 27, 2016 | 42.06 | 44.33 | 41.00 | 41.10 | 804,270 | -1.12(-2.64%) |
Jan 26, 2016 | 41.00 | 42.33 | 40.38 | 42.22 | 519,448 | +1.52(+3.74%) |
Jan 25, 2016 | 40.84 | 41.36 | 40.09 | 40.70 | 374,256 | -0.19(-0.47%) |
Jan 22, 2016 | 40.17 | 42.24 | 39.28 | 40.89 | 698,607 | +1.34(+3.39%) |
Jan 21, 2016 | 39.28 | 40.12 | 39.00 | 39.55 | 795,992 | +0.27(+0.69%) |
Jan 20, 2016 | 38.04 | 40.23 | 36.56 | 39.28 | 1,003,054 | +0.31(+0.78%) |
Jan 19, 2016 | 39.01 | 40.22 | 37.99 | 38.97 | 1,212,723 | +0.45(+1.18%) |
Jan 15, 2016 | 37.00 | 38.52 | 38.52 | 38.52 | 1,236,229 | +0.49(+1.28%) |
Jan 14, 2016 | 36.80 | 38.46 | 35.47 | 38.03 | 602,873 | +1.16(+3.14%) |
Jan 13, 2016 | 36.71 | 38.66 | 36.61 | 36.87 | 544,619 | +0.39(+1.07%) |
Jan 12, 2016 | 37.39 | 37.61 | 35.23 | 36.48 | 1,160,914 | -0.73(-1.96%) |
Jan 11, 2016 | 37.65 | 38.59 | 36.70 | 37.21 | 741,967 | -0.26(-0.71%) |
Jan 08, 2016 | 38.30 | 38.98 | 37.44 | 37.47 | 459,160 | -0.53(-1.39%) |
Jan 07, 2016 | 38.67 | 38.95 | 37.81 | 38.00 | 1,164,991 | -1.26(-3.20%) |
Jan 06, 2016 | 38.64 | 39.74 | 38.64 | 39.26 | 363,006 | -0.02(-0.04%) |
Jan 05, 2016 | 39.09 | 39.57 | 38.46 | 39.28 | 668,960 | +0.21(+0.53%) |
Jan 04, 2016 | 39.09 | 39.93 | 38.45 | 39.07 | 570,247 | -0.84(-2.09%) |
Dec 31, 2015 | 39.69 | 39.90 | 39.90 | 39.90 | 246,229 | +0.05(+0.12%) |
Dec 30, 2015 | 40.48 | 41.06 | 39.71 | 39.86 | 305,098 | -1.05(-2.57%) |
Dec 29, 2015 | 41.00 | 41.10 | 39.66 | 40.91 | 381,277 | +0.41(+1.00%) |
Dec 28, 2015 | 43.99 | 43.99 | 40.31 | 40.50 | 633,529 | -3.69(-8.35%) |
Dec 24, 2015 | 43.45 | 44.19 | 44.19 | 44.19 | 373,819 | +0.76(+1.75%) |
Dec 23, 2015 | 42.70 | 43.97 | 42.01 | 43.43 | 905,689 | +0.99(+2.34%) |
Dec 22, 2015 | 41.98 | 42.77 | 41.47 | 42.43 | 732,942 | +0.31(+0.73%) |
Dec 21, 2015 | 41.18 | 43.54 | 40.87 | 42.13 | 850,863 | +1.36(+3.35%) |
Dec 18, 2015 | 40.21 | 41.60 | 40.10 | 40.76 | 933,938 | +0.55(+1.38%) |
Dec 17, 2015 | 40.98 | 41.24 | 40.15 | 40.21 | 484,415 | -0.68(-1.66%) |
Dec 16, 2015 | 40.07 | 42.12 | 39.75 | 40.89 | 1,043,580 | +1.20(+3.02%) |
Dec 15, 2015 | 38.92 | 39.80 | 38.55 | 39.69 | 1,013,498 | +1.15(+2.98%) |
Dec 14, 2015 | 39.50 | 39.92 | 37.75 | 38.54 | 1,140,822 | -0.97(-2.45%) |
Dec 11, 2015 | 40.88 | 40.95 | 39.19 | 39.51 | 716,444 | -1.60(-3.90%) |
Dec 10, 2015 | 40.11 | 41.53 | 39.62 | 41.11 | 688,767 | +0.94(+2.35%) |
Dec 09, 2015 | 41.16 | 42.89 | 39.54 | 40.17 | 1,021,543 | -1.34(-3.23%) |
Dec 08, 2015 | 40.20 | 41.99 | 39.77 | 41.51 | 711,153 | +0.84(+2.07%) |
Dec 07, 2015 | 42.17 | 42.43 | 40.48 | 40.67 | 665,374 | -1.90(-4.47%) |
Dec 04, 2015 | 43.96 | 44.11 | 42.43 | 42.57 | 429,809 | -1.20(-2.74%) |
Dec 03, 2015 | 43.40 | 44.01 | 42.87 | 43.77 | 604,529 | +0.88(+2.04%) |
Dec 02, 2015 | 42.51 | 43.29 | 42.24 | 42.89 | 719,430 | -0.51(-1.18%) |
Dec 01, 2015 | 43.03 | 43.82 | 42.40 | 43.40 | 732,640 | +0.69(+1.63%) |
Nov 30, 2015 | 43.49 | 43.95 | 42.23 | 42.71 | 524,406 | -0.80(-1.84%) |
Nov 27, 2015 | 43.66 | 44.12 | 42.90 | 43.51 | 330,839 | -0.15(-0.34%) |
Nov 25, 2015 | 44.30 | 43.66 | 43.66 | 43.66 | 532,248 | -0.70(-1.58%) |
Nov 24, 2015 | 46.59 | 47.27 | 43.65 | 44.36 | 840,593 | -2.86(-6.05%) |
Nov 23, 2015 | 45.09 | 48.65 | 44.65 | 47.22 | 1,391,677 | +2.82(+6.34%) |
Nov 20, 2015 | 44.66 | 45.16 | 43.78 | 44.40 | 518,108 | -0.07(-0.15%) |
Nov 19, 2015 | 43.30 | 44.74 | 42.19 | 44.47 | 1,012,727 | +1.20(+2.79%) |
Nov 18, 2015 | 39.78 | 43.32 | 39.78 | 43.26 | 811,312 | +3.54(+8.92%) |
Nov 17, 2015 | 41.18 | 41.92 | 39.30 | 39.72 | 953,182 | -1.48(-3.60%) |
Nov 16, 2015 | 40.45 | 42.10 | 38.56 | 41.20 | 1,361,718 | +0.74(+1.83%) |
Nov 13, 2015 | 37.88 | 41.26 | 36.64 | 40.46 | 2,005,195 | +2.20(+5.74%) |
Nov 12, 2015 | 39.61 | 40.42 | 37.86 | 38.26 | 1,064,096 | -1.54(-3.87%) |
Nov 11, 2015 | 41.67 | 42.38 | 39.73 | 39.80 | 748,174 | -1.54(-3.72%) |
Nov 10, 2015 | 41.46 | 42.11 | 40.52 | 41.34 | 641,034 | -0.12(-0.29%) |
Nov 09, 2015 | 44.55 | 44.55 | 41.34 | 41.46 | 905,271 | -3.10(-6.96%) |
Nov 06, 2015 | 44.57 | 45.14 | 43.86 | 44.57 | 588,449 | -0.14(-0.31%) |
Nov 05, 2015 | 44.96 | 45.41 | 43.92 | 44.70 | 612,074 | -0.33(-0.74%) |
Nov 04, 2015 | 44.63 | 46.05 | 44.52 | 45.04 | 694,345 | +0.40(+0.89%) |
Nov 03, 2015 | 43.06 | 44.79 | 43.06 | 44.64 | 445,823 | +1.23(+2.83%) |
Nov 02, 2015 | 41.16 | 43.80 | 41.16 | 43.41 | 703,558 | +2.28(+5.54%) |
Oct 30, 2015 | 40.71 | 41.44 | 40.58 | 41.13 | 989,400 | +0.40(+0.98%) |
Oct 29, 2015 | 40.81 | 41.67 | 40.54 | 40.73 | 635,478 | -0.28(-0.69%) |
Oct 28, 2015 | 40.70 | 41.47 | 40.27 | 41.02 | 1,011,587 | +0.32(+0.78%) |
Oct 27, 2015 | 42.25 | 43.48 | 39.38 | 40.70 | 1,244,333 | -1.92(-4.51%) |
Oct 26, 2015 | 44.99 | 45.24 | 42.24 | 42.62 | 807,075 | -2.42(-5.37%) |
Oct 23, 2015 | 45.53 | 45.88 | 44.29 | 45.04 | 482,298 | -0.02(-0.04%) |
Oct 22, 2015 | 45.10 | 46.19 | 44.41 | 45.05 | 578,045 | +0.63(+1.41%) |
Oct 21, 2015 | 48.28 | 48.28 | 44.32 | 44.43 | 1,043,859 | -4.06(-8.38%) |
Oct 20, 2015 | 48.25 | 49.28 | 47.91 | 48.49 | 1,078,473 | +0.22(+0.46%) |
Oct 19, 2015 | 49.23 | 49.60 | 47.87 | 48.27 | 787,550 | -1.27(-2.56%) |
Oct 16, 2015 | 49.82 | 50.00 | 48.03 | 49.54 | 787,517 | -0.88(-1.74%) |
Oct 15, 2015 | 46.01 | 50.57 | 46.01 | 50.42 | 1,441,280 | +4.45(+9.67%) |
Oct 14, 2015 | 44.79 | 46.82 | 44.02 | 45.97 | 780,572 | +1.83(+4.15%) |
Oct 13, 2015 | 47.83 | 48.39 | 43.99 | 44.14 | 1,091,581 | -3.70(-7.74%) |
Oct 12, 2015 | 49.66 | 49.87 | 47.67 | 47.85 | 1,003,088 | -1.82(-3.66%) |
Oct 09, 2015 | 47.22 | 50.05 | 46.98 | 49.66 | 3,109,923 | +2.44(+5.17%) |
Oct 08, 2015 | 43.96 | 47.24 | 43.70 | 47.22 | 1,926,863 | +3.17(+7.19%) |
Oct 07, 2015 | 37.90 | 44.11 | 37.90 | 44.05 | 2,731,860 | +6.61(+17.66%) |
Oct 06, 2015 | 37.78 | 38.40 | 37.04 | 37.44 | 657,682 | -0.30(-0.80%) |
Oct 05, 2015 | 35.82 | 37.95 | 35.48 | 37.74 | 874,180 | +1.92(+5.36%) |
Oct 02, 2015 | 33.56 | 35.84 | 33.18 | 35.82 | 878,840 | +1.87(+5.52%) |
Oct 01, 2015 | 34.20 | 34.61 | 33.11 | 33.95 | 1,025,243 | -0.19(-0.55%) |
Sep 30, 2015 | 34.36 | 35.40 | 33.76 | 34.14 | 1,112,615 | +0.29(+0.84%) |
Sep 29, 2015 | 32.61 | 34.06 | 32.61 | 33.85 | 831,761 | +0.97(+2.95%) |
Sep 28, 2015 | 32.79 | 33.30 | 31.78 | 32.88 | 934,275 | -0.11(-0.32%) |
Sep 25, 2015 | 33.64 | 34.10 | 32.05 | 32.99 | 1,281,965 | -0.49(-1.46%) |
Sep 24, 2015 | 35.49 | 35.64 | 33.33 | 33.48 | 1,382,074 | -2.29(-6.40%) |
Sep 23, 2015 | 36.86 | 37.19 | 35.70 | 35.76 | 1,063,138 | -0.82(-2.25%) |
Sep 22, 2015 | 37.10 | 37.66 | 36.30 | 36.59 | 726,125 | -1.13(-3.00%) |
Sep 21, 2015 | 38.87 | 38.87 | 37.53 | 37.72 | 516,860 | -0.94(-2.44%) |
Sep 18, 2015 | 38.40 | 39.19 | 38.06 | 38.66 | 903,271 | -0.18(-0.46%) |
Sep 17, 2015 | 37.38 | 39.62 | 37.38 | 38.84 | 1,662,582 | +1.55(+4.17%) |
Sep 16, 2015 | 36.98 | 37.51 | 36.88 | 37.29 | 1,143,660 | +0.23(+0.61%) |
Sep 15, 2015 | 36.53 | 37.84 | 36.39 | 37.06 | 937,527 | +0.42(+1.16%) |
Sep 14, 2015 | 36.74 | 36.88 | 34.71 | 36.64 | 1,234,266 | +0.00(+0.00%) |
Sep 11, 2015 | 37.57 | 38.08 | 35.57 | 36.64 | 1,392,027 | -0.88(-2.34%) |
Sep 10, 2015 | 38.27 | 38.44 | 37.33 | 37.51 | 1,314,704 | -0.75(-1.96%) |
Sep 09, 2015 | 39.87 | 40.04 | 38.23 | 38.26 | 996,557 | -1.22(-3.09%) |
Sep 08, 2015 | 40.44 | 40.44 | 39.19 | 39.48 | 901,587 | -0.15(-0.39%) |
Sep 04, 2015 | 39.31 | 39.64 | 39.64 | 39.64 | 1,027,118 | -0.17(-0.43%) |
Sep 03, 2015 | 40.67 | 41.12 | 39.74 | 39.81 | 1,058,969 | -0.81(-2.00%) |
Sep 02, 2015 | 40.84 | 41.18 | 40.09 | 40.62 | 965,127 | +0.27(+0.67%) |
Sep 01, 2015 | 41.70 | 42.07 | 40.07 | 40.36 | 959,057 | -1.38(-3.32%) |
Aug 31, 2015 | 42.33 | 43.47 | 41.61 | 41.74 | 1,009,646 | -0.68(-1.61%) |
Aug 28, 2015 | 41.16 | 43.02 | 41.15 | 42.42 | 1,030,714 | +1.40(+3.41%) |
Aug 27, 2015 | 39.90 | 41.37 | 39.90 | 41.02 | 1,344,616 | +1.45(+3.66%) |
Aug 26, 2015 | 40.67 | 42.02 | 38.72 | 39.57 | 1,140,714 | +0.01(+0.02%) |
Aug 25, 2015 | 42.22 | 42.58 | 39.55 | 39.57 | 1,280,001 | -1.54(-3.74%) |
Aug 24, 2015 | 41.26 | 43.53 | 40.61 | 41.10 | 1,157,800 | -2.18(-5.03%) |
Aug 21, 2015 | 44.46 | 44.92 | 43.16 | 43.28 | 1,887,884 | -1.78(-3.96%) |
Aug 20, 2015 | 45.58 | 46.21 | 44.83 | 45.06 | 961,758 | -0.78(-1.69%) |
Aug 19, 2015 | 47.90 | 47.90 | 45.78 | 45.84 | 1,571,402 | -2.14(-4.45%) |
Aug 18, 2015 | 48.43 | 48.65 | 47.71 | 47.98 | 766,951 | -0.78(-1.61%) |
Aug 17, 2015 | 48.82 | 49.53 | 48.39 | 48.76 | 1,268,407 | -0.86(-1.74%) |
Aug 14, 2015 | 50.82 | 51.47 | 48.99 | 49.63 | 2,214,598 | -1.28(-2.52%) |
Aug 13, 2015 | 52.98 | 53.28 | 50.26 | 50.91 | 4,997,721 | -7.70(-13.14%) |
Aug 12, 2015 | 58.83 | 59.22 | 57.88 | 58.61 | 904,103 | -0.59(-1.00%) |
Aug 11, 2015 | 60.77 | 60.90 | 58.81 | 59.20 | 645,658 | -2.18(-3.55%) |
Aug 10, 2015 | 61.27 | 62.05 | 61.15 | 61.37 | 647,277 | +0.48(+0.79%) |
Aug 07, 2015 | 60.69 | 61.77 | 60.47 | 60.89 | 331,549 | +0.20(+0.33%) |
Aug 06, 2015 | 60.51 | 61.40 | 60.10 | 60.69 | 384,227 | -0.02(-0.03%) |
Aug 05, 2015 | 61.05 | 62.47 | 60.58 | 60.71 | 468,888 | -0.28(-0.46%) |
Aug 04, 2015 | 59.53 | 61.05 | 59.52 | 60.99 | 418,676 | +0.24(+0.40%) |
Aug 03, 2015 | 60.47 | 61.55 | 59.89 | 60.75 | 384,784 | +0.30(+0.50%) |
Jul 31, 2015 | 59.41 | 60.55 | 59.01 | 60.45 | 524,252 | +1.33(+2.25%) |
Jul 30, 2015 | 60.40 | 60.61 | 58.61 | 59.12 | 575,141 | -1.65(-2.71%) |
Jul 29, 2015 | 60.01 | 61.61 | 59.74 | 60.77 | 583,263 | +0.97(+1.62%) |
Jul 28, 2015 | 59.50 | 60.65 | 59.29 | 59.80 | 462,295 | +0.36(+0.61%) |
Jul 27, 2015 | 59.84 | 60.32 | 58.17 | 59.44 | 666,123 | -0.59(-0.99%) |
Jul 24, 2015 | 61.53 | 61.81 | 59.79 | 60.03 | 723,598 | -1.58(-2.56%) |
Jul 23, 2015 | 62.42 | 62.69 | 61.43 | 61.61 | 598,758 | -0.31(-0.50%) |
Jul 22, 2015 | 62.66 | 63.14 | 61.68 | 61.92 | 447,503 | -0.79(-1.26%) |
Jul 21, 2015 | 63.22 | 63.62 | 62.49 | 62.71 | 624,106 | -0.54(-0.86%) |
Jul 20, 2015 | 64.79 | 64.86 | 63.10 | 63.26 | 580,541 | -1.14(-1.76%) |
Jul 17, 2015 | 64.51 | 65.36 | 64.28 | 64.39 | 393,328 | -0.44(-0.68%) |
Jul 16, 2015 | 66.35 | 67.61 | 64.60 | 64.83 | 889,915 | -2.21(-3.29%) |
Jul 15, 2015 | 66.92 | 67.47 | 66.82 | 67.04 | 608,259 | -0.18(-0.27%) |
Jul 14, 2015 | 68.38 | 68.78 | 66.77 | 67.22 | 708,185 | -1.31(-1.92%) |
Jul 13, 2015 | 68.58 | 69.12 | 68.21 | 68.54 | 389,333 | +0.26(+0.38%) |
Jul 10, 2015 | 68.04 | 68.76 | 67.99 | 68.28 | 614,862 | +0.78(+1.15%) |
Jul 09, 2015 | 66.82 | 67.82 | 66.82 | 67.50 | 749,840 | +1.26(+1.90%) |
Jul 08, 2015 | 66.51 | 67.24 | 66.16 | 66.25 | 608,557 | -0.95(-1.42%) |
Jul 07, 2015 | 64.43 | 67.34 | 63.18 | 67.20 | 866,549 | +2.36(+3.64%) |
Jul 06, 2015 | 64.89 | 65.65 | 64.03 | 64.84 | 635,587 | -1.38(-2.09%) |
Jul 02, 2015 | 65.62 | 66.22 | 66.22 | 66.22 | 407,350 | +0.62(+0.95%) |
Jul 01, 2015 | 66.75 | 67.17 | 64.66 | 65.60 | 394,308 | -0.50(-0.75%) |
Jun 30, 2015 | 65.59 | 66.62 | 65.28 | 66.10 | 401,098 | +0.89(+1.36%) |
Jun 29, 2015 | 66.06 | 66.51 | 64.98 | 65.21 | 474,358 | -1.38(-2.07%) |
Jun 26, 2015 | 67.32 | 67.46 | 66.57 | 66.58 | 903,110 | -0.82(-1.21%) |
Jun 25, 2015 | 67.96 | 68.20 | 67.33 | 67.40 | 436,867 | -0.54(-0.80%) |
Jun 24, 2015 | 69.51 | 69.51 | 67.70 | 67.94 | 329,634 | -1.42(-2.04%) |
Jun 23, 2015 | 69.61 | 70.00 | 69.31 | 69.36 | 378,282 | +0.00(+0.00%) |
Jun 22, 2015 | 68.83 | 69.38 | 68.48 | 69.36 | 601,563 | +1.37(+2.01%) |
Jun 19, 2015 | 68.06 | 68.23 | 67.78 | 67.99 | 389,406 | -0.02(-0.02%) |
Jun 18, 2015 | 68.14 | 68.42 | 67.86 | 68.01 | 319,987 | -0.01(-0.01%) |
Jun 17, 2015 | 69.34 | 69.34 | 67.64 | 68.02 | 403,109 | +0.17(+0.25%) |
Jun 16, 2015 | 68.02 | 68.13 | 67.46 | 67.85 | 356,935 | -0.25(-0.36%) |
Jun 15, 2015 | 68.02 | 69.50 | 69.50 | 68.10 | 661,471 | -1.40(-2.02%) |
Jun 12, 2015 | 69.23 | 70.39 | 69.23 | 69.50 | 621,843 | -0.12(-0.17%) |
Jun 11, 2015 | 69.43 | 70.09 | 69.35 | 69.62 | 348,339 | +0.01(+0.01%) |
Jun 10, 2015 | 70.17 | 71.32 | 69.43 | 69.61 | 520,134 | -0.34(-0.49%) |
Jun 09, 2015 | 69.19 | 70.11 | 68.64 | 69.95 | 709,471 | +0.42(+0.60%) |
Jun 08, 2015 | 70.82 | 71.07 | 69.19 | 69.54 | 684,694 | -1.42(-2.00%) |
Jun 05, 2015 | 70.01 | 71.17 | 69.64 | 70.95 | 441,786 | +0.71(+1.01%) |
Jun 04, 2015 | 70.43 | 70.71 | 69.94 | 70.24 | 437,049 | -0.29(-0.41%) |
Jun 03, 2015 | 69.95 | 70.79 | 69.52 | 70.53 | 640,760 | +0.59(+0.85%) |
Jun 02, 2015 | 67.50 | 70.57 | 67.31 | 69.94 | 873,043 | +1.80(+2.64%) |
Jun 01, 2015 | 68.33 | 68.63 | 66.90 | 68.14 | 802,078 | -0.12(-0.18%) |
May 29, 2015 | 69.20 | 69.43 | 68.02 | 68.26 | 746,672 | -1.10(-1.59%) |
May 28, 2015 | 69.77 | 70.02 | 68.77 | 69.36 | 438,223 | -0.36(-0.52%) |
May 27, 2015 | 69.50 | 70.42 | 69.28 | 69.72 | 599,439 | +0.28(+0.40%) |
May 26, 2015 | 71.49 | 71.57 | 68.96 | 69.44 | 888,810 | -1.62(-2.29%) |
May 22, 2015 | 71.00 | 71.07 | 71.07 | 71.07 | 473,240 | +0.12(+0.17%) |
May 21, 2015 | 71.17 | 71.32 | 70.74 | 70.95 | 437,352 | -0.38(-0.53%) |
May 20, 2015 | 72.16 | 72.24 | 71.14 | 71.33 | 704,642 | -0.81(-1.12%) |
May 19, 2015 | 72.98 | 73.32 | 71.93 | 72.14 | 618,075 | -0.60(-0.83%) |
May 18, 2015 | 72.75 | 73.78 | 72.42 | 72.74 | 555,693 | -0.18(-0.25%) |
May 15, 2015 | 72.59 | 73.40 | 72.52 | 72.92 | 315,855 | +0.21(+0.28%) |
May 14, 2015 | 72.81 | 73.82 | 72.56 | 72.72 | 604,838 | +0.17(+0.23%) |
May 13, 2015 | 73.14 | 73.35 | 72.35 | 72.55 | 757,897 | -0.35(-0.48%) |
May 12, 2015 | 73.59 | 73.86 | 72.82 | 72.90 | 810,997 | -1.20(-1.63%) |
May 11, 2015 | 75.30 | 75.30 | 73.48 | 74.10 | 809,577 | -0.73(-0.97%) |
May 08, 2015 | 74.11 | 75.77 | 74.11 | 74.83 | 1,649,052 | +1.17(+1.58%) |
May 07, 2015 | 78.25 | 79.22 | 73.33 | 73.67 | 6,143,675 | -11.06(-13.06%) |
May 06, 2015 | 87.03 | 87.03 | 84.53 | 84.73 | 769,487 | -1.66(-1.93%) |
May 05, 2015 | 85.94 | 87.28 | 85.88 | 86.40 | 662,857 | -0.06(-0.06%) |
May 04, 2015 | 87.97 | 87.97 | 86.21 | 86.45 | 601,516 | -1.13(-1.29%) |
May 01, 2015 | 88.19 | 88.33 | 87.02 | 87.58 | 412,968 | -0.31(-0.35%) |
Apr 30, 2015 | 88.00 | 88.54 | 87.25 | 87.89 | 402,453 | -0.34(-0.39%) |
Apr 29, 2015 | 89.88 | 90.22 | 87.83 | 88.23 | 481,692 | -1.90(-2.11%) |
Apr 28, 2015 | 90.75 | 91.23 | 89.62 | 90.14 | 544,076 | -0.65(-0.72%) |
Apr 27, 2015 | 89.05 | 91.28 | 88.90 | 90.79 | 681,123 | +1.82(+2.05%) |
Apr 24, 2015 | 86.63 | 89.57 | 86.17 | 88.96 | 679,538 | +2.66(+3.08%) |
Apr 23, 2015 | 85.31 | 86.87 | 85.21 | 86.31 | 578,395 | +0.65(+0.76%) |
Apr 22, 2015 | 85.27 | 86.35 | 84.60 | 85.66 | 347,846 | +0.70(+0.82%) |
Apr 21, 2015 | 85.13 | 85.13 | 84.05 | 84.96 | 435,950 | +0.03(+0.04%) |
Apr 20, 2015 | 84.61 | 85.03 | 84.09 | 84.93 | 528,875 | +0.25(+0.30%) |
Apr 17, 2015 | 84.30 | 84.69 | 83.79 | 84.68 | 477,792 | +0.06(+0.07%) |
Apr 16, 2015 | 83.99 | 85.10 | 83.83 | 84.61 | 466,987 | +0.77(+0.92%) |
Apr 15, 2015 | 83.80 | 84.50 | 83.53 | 83.84 | 526,548 | -0.30(-0.36%) |
Apr 14, 2015 | 83.88 | 84.42 | 83.27 | 84.14 | 441,592 | +0.03(+0.04%) |
Apr 13, 2015 | 85.23 | 85.99 | 83.64 | 84.11 | 633,447 | -1.02(-1.20%) |
Apr 10, 2015 | 83.86 | 85.29 | 83.66 | 85.14 | 611,903 | +1.55(+1.86%) |
Apr 09, 2015 | 82.67 | 84.29 | 81.97 | 83.58 | 559,418 | +1.04(+1.26%) |
Apr 08, 2015 | 82.00 | 83.61 | 81.73 | 82.54 | 733,269 | +1.91(+2.37%) |
Apr 07, 2015 | 79.13 | 80.84 | 78.87 | 80.63 | 639,993 | +1.40(+1.77%) |
Apr 06, 2015 | 76.80 | 79.40 | 76.16 | 79.23 | 694,306 | +1.93(+2.49%) |
Apr 02, 2015 | 78.77 | 77.30 | 77.30 | 77.30 | 917,968 | -0.57(-0.73%) |