Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.68 | 63.36 | 60.68 | 63.12 | 2,505,786 | +2.44(+4.01%) |
Mar 30, 2016 | 60.91 | 61.23 | 60.07 | 60.68 | 1,244,813 | -0.17(-0.29%) |
Mar 29, 2016 | 58.13 | 62.27 | 58.01 | 60.86 | 3,548,056 | +2.77(+4.78%) |
Mar 28, 2016 | 58.18 | 58.53 | 57.56 | 58.08 | 1,044,133 | -0.08(-0.13%) |
Mar 24, 2016 | 57.25 | 58.16 | 58.16 | 58.16 | 1,415,499 | +0.48(+0.84%) |
Mar 23, 2016 | 57.58 | 58.43 | 57.07 | 57.68 | 2,007,769 | +0.05(+0.08%) |
Mar 22, 2016 | 56.97 | 57.98 | 56.58 | 57.63 | 1,601,327 | +0.14(+0.24%) |
Mar 21, 2016 | 57.40 | 58.09 | 57.26 | 57.49 | 1,136,882 | +0.13(+0.22%) |
Mar 18, 2016 | 57.04 | 57.75 | 56.86 | 57.37 | 1,794,024 | -0.53(-0.92%) |
Mar 17, 2016 | 57.22 | 57.94 | 56.90 | 57.90 | 1,604,647 | +0.79(+1.39%) |
Mar 16, 2016 | 56.26 | 57.32 | 56.17 | 57.11 | 1,440,163 | +0.59(+1.04%) |
Mar 15, 2016 | 56.70 | 57.61 | 56.39 | 56.52 | 2,035,832 | -0.44(-0.78%) |
Mar 14, 2016 | 57.90 | 58.21 | 56.89 | 56.96 | 1,604,170 | -1.19(-2.04%) |
Mar 11, 2016 | 58.27 | 58.97 | 57.87 | 58.15 | 1,258,726 | +0.32(+0.55%) |
Mar 10, 2016 | 57.65 | 58.34 | 57.30 | 57.83 | 1,448,645 | +0.54(+0.94%) |
Mar 09, 2016 | 57.07 | 57.40 | 56.61 | 57.29 | 1,193,262 | +0.33(+0.58%) |
Mar 08, 2016 | 58.10 | 58.33 | 56.95 | 56.96 | 2,649,474 | -1.55(-2.64%) |
Mar 07, 2016 | 60.84 | 60.89 | 58.10 | 58.51 | 2,298,803 | -2.64(-4.32%) |
Mar 04, 2016 | 60.76 | 61.36 | 60.15 | 61.15 | 1,423,031 | +0.29(+0.48%) |
Mar 03, 2016 | 59.88 | 60.89 | 59.30 | 60.86 | 1,025,946 | +0.72(+1.19%) |
Mar 02, 2016 | 60.64 | 60.65 | 59.55 | 60.14 | 900,061 | -0.47(-0.78%) |
Mar 01, 2016 | 59.23 | 60.63 | 58.72 | 60.61 | 1,054,476 | +1.70(+2.89%) |
Feb 29, 2016 | 59.33 | 60.08 | 58.69 | 58.91 | 1,464,696 | -0.63(-1.06%) |
Feb 26, 2016 | 60.45 | 60.69 | 59.13 | 59.54 | 1,067,586 | -0.75(-1.25%) |
Feb 25, 2016 | 60.13 | 60.89 | 59.73 | 60.30 | 1,001,167 | +0.47(+0.79%) |
Feb 24, 2016 | 57.98 | 60.00 | 57.74 | 59.82 | 1,123,646 | +1.27(+2.16%) |
Feb 23, 2016 | 59.01 | 59.67 | 58.47 | 58.56 | 1,308,415 | -0.85(-1.43%) |
Feb 22, 2016 | 57.65 | 59.59 | 57.65 | 59.41 | 1,493,239 | +2.22(+3.89%) |
Feb 19, 2016 | 56.02 | 57.27 | 55.39 | 57.18 | 1,618,999 | +1.11(+1.98%) |
Feb 18, 2016 | 57.55 | 57.60 | 56.04 | 56.07 | 1,629,223 | -1.14(-1.99%) |
Feb 17, 2016 | 56.79 | 57.24 | 55.96 | 57.21 | 1,711,895 | +1.05(+1.88%) |
Feb 16, 2016 | 55.38 | 56.29 | 54.75 | 56.16 | 1,439,618 | +1.26(+2.29%) |
Feb 12, 2016 | 53.79 | 54.90 | 54.90 | 54.90 | 2,030,138 | +1.84(+3.46%) |
Feb 11, 2016 | 51.41 | 53.59 | 50.98 | 53.07 | 2,206,205 | +0.41(+0.77%) |
Feb 10, 2016 | 51.04 | 52.95 | 51.04 | 52.66 | 2,765,528 | +1.95(+3.85%) |
Feb 09, 2016 | 49.89 | 51.84 | 49.89 | 50.71 | 1,863,399 | -0.07(-0.13%) |
Feb 08, 2016 | 52.97 | 52.97 | 49.57 | 50.77 | 2,353,729 | -3.11(-5.77%) |
Feb 05, 2016 | 55.71 | 55.75 | 53.71 | 53.89 | 1,320,417 | -1.87(-3.35%) |
Feb 04, 2016 | 55.17 | 55.95 | 54.95 | 55.75 | 1,092,447 | +0.35(+0.63%) |
Feb 03, 2016 | 55.09 | 56.04 | 54.17 | 55.40 | 2,038,649 | +0.75(+1.38%) |
Feb 02, 2016 | 56.80 | 56.80 | 54.37 | 54.65 | 2,032,127 | -2.97(-5.15%) |
Feb 01, 2016 | 56.52 | 58.01 | 56.27 | 57.62 | 1,954,456 | +0.65(+1.14%) |
Jan 29, 2016 | 54.26 | 56.99 | 53.98 | 56.97 | 2,620,576 | +3.00(+5.55%) |
Jan 28, 2016 | 55.10 | 55.48 | 53.67 | 53.97 | 1,927,527 | -0.68(-1.24%) |
Jan 27, 2016 | 56.18 | 56.36 | 53.90 | 54.65 | 2,814,546 | -2.04(-3.60%) |
Jan 26, 2016 | 55.79 | 56.93 | 55.14 | 56.69 | 2,585,543 | +0.97(+1.73%) |
Jan 25, 2016 | 56.81 | 57.19 | 55.62 | 55.72 | 2,389,532 | -1.16(-2.04%) |
Jan 22, 2016 | 56.08 | 57.06 | 55.84 | 56.88 | 1,948,296 | +1.52(+2.74%) |
Jan 21, 2016 | 56.09 | 56.77 | 55.12 | 55.37 | 2,536,978 | -0.72(-1.28%) |
Jan 20, 2016 | 54.25 | 56.40 | 52.95 | 56.08 | 3,602,304 | +0.69(+1.24%) |
Jan 19, 2016 | 55.71 | 56.52 | 55.13 | 55.39 | 2,712,828 | +0.21(+0.39%) |
Jan 15, 2016 | 54.23 | 55.18 | 55.18 | 55.18 | 3,461,920 | -0.25(-0.45%) |
Jan 14, 2016 | 54.62 | 56.01 | 54.06 | 55.43 | 2,023,343 | +0.93(+1.70%) |
Jan 13, 2016 | 56.71 | 56.91 | 54.21 | 54.51 | 3,793,299 | -2.05(-3.62%) |
Jan 12, 2016 | 57.13 | 57.17 | 55.09 | 56.55 | 3,421,659 | +0.00(+0.00%) |
Jan 11, 2016 | 58.24 | 58.93 | 55.79 | 56.55 | 3,007,559 | -1.60(-2.76%) |
Jan 08, 2016 | 59.79 | 60.49 | 58.00 | 58.16 | 1,935,792 | -1.14(-1.92%) |
Jan 07, 2016 | 60.38 | 61.21 | 59.01 | 59.30 | 2,424,242 | -2.31(-3.75%) |
Jan 06, 2016 | 60.70 | 61.93 | 60.24 | 61.61 | 3,012,528 | +0.19(+0.31%) |
Jan 05, 2016 | 60.48 | 61.54 | 60.67 | 61.41 | 2,484,101 | +0.94(+1.55%) |
Jan 04, 2016 | 61.38 | 61.58 | 59.89 | 60.48 | 2,774,753 | -1.87(-2.99%) |
Dec 31, 2015 | 62.97 | 62.34 | 62.34 | 62.34 | 1,409,043 | -0.72(-1.15%) |
Dec 30, 2015 | 64.01 | 64.25 | 63.00 | 63.07 | 1,084,690 | -1.22(-1.89%) |
Dec 29, 2015 | 63.68 | 64.46 | 63.68 | 64.28 | 988,878 | +0.90(+1.42%) |
Dec 28, 2015 | 63.12 | 63.45 | 62.51 | 63.39 | 1,157,637 | +0.09(+0.14%) |
Dec 24, 2015 | 63.12 | 63.30 | 63.30 | 63.30 | 630,794 | -0.12(-0.18%) |
Dec 23, 2015 | 62.77 | 63.58 | 62.52 | 63.42 | 1,117,165 | +1.22(+1.96%) |
Dec 22, 2015 | 62.09 | 62.53 | 61.66 | 62.20 | 1,794,942 | +0.46(+0.75%) |
Dec 21, 2015 | 61.85 | 62.48 | 60.60 | 61.73 | 2,073,344 | +0.08(+0.13%) |
Dec 18, 2015 | 61.81 | 62.55 | 60.99 | 61.66 | 6,043,896 | -0.37(-0.59%) |
Dec 17, 2015 | 63.78 | 64.13 | 61.71 | 62.02 | 4,318,341 | -1.46(-2.30%) |
Dec 16, 2015 | 62.86 | 64.70 | 60.88 | 63.48 | 13,259,422 | -5.54(-8.02%) |
Dec 15, 2015 | 68.62 | 69.45 | 68.24 | 69.02 | 1,439,857 | +1.05(+1.55%) |
Dec 14, 2015 | 67.47 | 69.08 | 67.23 | 67.97 | 1,707,338 | +0.62(+0.92%) |
Dec 11, 2015 | 68.42 | 68.74 | 66.83 | 67.35 | 2,463,452 | -1.70(-2.46%) |
Dec 10, 2015 | 67.42 | 72.13 | 66.96 | 69.05 | 4,158,344 | +1.76(+2.61%) |
Dec 09, 2015 | 67.47 | 68.20 | 66.95 | 67.29 | 1,179,968 | -0.67(-0.98%) |
Dec 08, 2015 | 66.83 | 68.32 | 66.69 | 67.96 | 894,923 | +0.54(+0.80%) |
Dec 07, 2015 | 68.08 | 68.26 | 66.79 | 67.42 | 922,892 | -0.61(-0.89%) |
Dec 04, 2015 | 67.02 | 68.11 | 66.66 | 68.02 | 1,042,118 | +1.01(+1.51%) |
Dec 03, 2015 | 69.66 | 69.70 | 66.66 | 67.01 | 1,610,839 | -2.25(-3.25%) |
Dec 02, 2015 | 68.61 | 69.49 | 68.32 | 69.26 | 1,213,240 | +0.56(+0.82%) |
Dec 01, 2015 | 68.68 | 69.63 | 68.16 | 68.70 | 1,613,423 | +0.23(+0.34%) |
Nov 30, 2015 | 70.11 | 70.44 | 68.41 | 68.47 | 6,707,383 | -1.39(-1.99%) |
Nov 27, 2015 | 69.78 | 70.28 | 69.08 | 69.86 | 721,690 | -0.14(-0.21%) |
Nov 25, 2015 | 69.94 | 70.01 | 70.01 | 70.01 | 817,363 | +0.18(+0.26%) |
Nov 24, 2015 | 70.02 | 70.39 | 69.36 | 69.82 | 1,421,866 | -0.40(-0.56%) |
Nov 23, 2015 | 68.98 | 70.46 | 68.96 | 70.22 | 1,343,946 | +1.35(+1.96%) |
Nov 20, 2015 | 69.23 | 69.51 | 68.70 | 68.87 | 1,104,871 | -0.01(-0.01%) |
Nov 19, 2015 | 68.56 | 69.23 | 68.37 | 68.88 | 1,262,675 | +0.36(+0.52%) |
Nov 18, 2015 | 67.97 | 68.57 | 67.25 | 68.52 | 1,327,526 | +0.79(+1.17%) |
Nov 17, 2015 | 66.92 | 68.28 | 66.90 | 67.73 | 1,201,313 | +0.90(+1.34%) |
Nov 16, 2015 | 66.44 | 66.89 | 65.89 | 66.83 | 889,963 | +0.12(+0.17%) |
Nov 13, 2015 | 66.30 | 67.46 | 65.78 | 66.71 | 1,378,705 | +0.14(+0.20%) |
Nov 12, 2015 | 67.10 | 67.17 | 66.30 | 66.58 | 1,100,397 | -0.78(-1.16%) |
Nov 11, 2015 | 66.80 | 67.65 | 66.28 | 67.36 | 1,176,710 | +0.68(+1.01%) |
Nov 10, 2015 | 66.54 | 67.21 | 66.34 | 66.68 | 1,650,861 | -0.23(-0.35%) |
Nov 09, 2015 | 66.96 | 67.47 | 66.02 | 66.91 | 1,494,652 | -0.67(-0.99%) |
Nov 06, 2015 | 66.05 | 67.58 | 65.86 | 67.58 | 1,127,049 | +1.29(+1.95%) |
Nov 05, 2015 | 65.65 | 66.37 | 65.28 | 66.29 | 849,288 | +0.51(+0.78%) |
Nov 04, 2015 | 65.22 | 66.23 | 64.90 | 65.77 | 926,384 | +0.49(+0.75%) |
Nov 03, 2015 | 65.66 | 65.68 | 64.61 | 65.28 | 1,023,335 | -0.54(-0.81%) |
Nov 02, 2015 | 65.83 | 66.00 | 65.09 | 65.82 | 2,481,731 | -0.09(-0.13%) |
Oct 30, 2015 | 65.87 | 66.51 | 65.69 | 65.90 | 1,207,198 | -0.01(-0.01%) |
Oct 29, 2015 | 66.14 | 67.34 | 65.85 | 65.91 | 1,861,474 | -0.49(-0.73%) |
Oct 28, 2015 | 63.76 | 66.60 | 63.42 | 66.40 | 3,234,286 | +3.12(+4.93%) |
Oct 27, 2015 | 64.03 | 64.19 | 62.48 | 63.28 | 2,232,749 | -0.92(-1.44%) |
Oct 26, 2015 | 64.82 | 64.82 | 64.05 | 64.20 | 1,280,097 | -0.51(-0.78%) |
Oct 23, 2015 | 65.14 | 65.21 | 64.09 | 64.71 | 1,385,965 | +0.15(+0.24%) |
Oct 22, 2015 | 63.60 | 64.75 | 63.37 | 64.56 | 2,125,118 | +1.15(+1.82%) |
Oct 21, 2015 | 63.70 | 63.99 | 62.62 | 63.40 | 2,281,783 | +0.19(+0.30%) |
Oct 20, 2015 | 64.22 | 64.44 | 62.93 | 63.21 | 2,472,593 | -1.17(-1.82%) |
Oct 19, 2015 | 63.02 | 64.47 | 62.83 | 64.39 | 2,686,922 | +1.16(+1.84%) |
Oct 16, 2015 | 62.68 | 63.30 | 62.63 | 63.22 | 1,300,232 | +0.54(+0.86%) |
Oct 15, 2015 | 61.65 | 62.74 | 61.09 | 62.69 | 2,267,237 | +1.37(+2.23%) |
Oct 14, 2015 | 62.80 | 63.24 | 60.84 | 61.32 | 3,639,075 | -1.33(-2.12%) |
Oct 13, 2015 | 64.38 | 65.10 | 62.43 | 62.65 | 3,022,114 | -1.97(-3.04%) |
Oct 12, 2015 | 64.22 | 65.40 | 63.86 | 64.61 | 2,112,142 | +0.35(+0.54%) |
Oct 09, 2015 | 63.82 | 64.34 | 63.22 | 64.27 | 2,100,954 | +0.28(+0.43%) |
Oct 08, 2015 | 62.37 | 64.09 | 62.16 | 63.99 | 3,621,714 | +2.05(+3.32%) |
Oct 07, 2015 | 60.15 | 62.23 | 59.06 | 61.94 | 4,710,405 | +6.20(+11.12%) |
Oct 06, 2015 | 56.44 | 56.57 | 55.33 | 55.74 | 2,250,796 | -0.74(-1.31%) |
Oct 05, 2015 | 57.98 | 58.12 | 56.41 | 56.48 | 2,101,722 | -0.75(-1.31%) |
Oct 02, 2015 | 55.87 | 57.23 | 55.06 | 57.23 | 1,362,065 | +0.92(+1.64%) |
Oct 01, 2015 | 56.02 | 56.37 | 55.06 | 56.30 | 1,551,363 | +0.87(+1.58%) |
Sep 30, 2015 | 55.41 | 55.99 | 54.56 | 55.43 | 1,150,188 | +0.38(+0.68%) |
Sep 29, 2015 | 54.23 | 55.12 | 54.00 | 55.05 | 1,448,234 | +0.94(+1.74%) |
Sep 28, 2015 | 55.73 | 55.73 | 53.87 | 54.11 | 1,225,360 | -1.81(-3.23%) |
Sep 25, 2015 | 56.31 | 56.87 | 55.61 | 55.92 | 769,469 | +0.11(+0.20%) |
Sep 24, 2015 | 56.07 | 56.38 | 55.32 | 55.81 | 1,069,253 | -0.86(-1.51%) |
Sep 23, 2015 | 56.30 | 57.02 | 56.00 | 56.66 | 800,247 | +0.59(+1.05%) |
Sep 22, 2015 | 55.55 | 56.14 | 55.32 | 56.07 | 1,202,834 | -0.09(-0.15%) |
Sep 21, 2015 | 55.46 | 56.39 | 55.37 | 56.16 | 1,052,206 | +1.21(+2.20%) |
Sep 18, 2015 | 54.77 | 55.43 | 54.74 | 54.95 | 1,761,692 | -0.43(-0.78%) |
Sep 17, 2015 | 55.44 | 55.97 | 55.23 | 55.38 | 869,378 | +0.06(+0.10%) |
Sep 16, 2015 | 55.26 | 55.48 | 54.81 | 55.32 | 867,211 | +0.04(+0.08%) |
Sep 15, 2015 | 54.83 | 55.53 | 54.25 | 55.28 | 772,656 | +0.88(+1.62%) |
Sep 14, 2015 | 55.10 | 55.29 | 54.37 | 54.40 | 1,046,458 | -0.71(-1.30%) |
Sep 11, 2015 | 54.26 | 55.13 | 53.94 | 55.12 | 687,690 | +0.56(+1.02%) |
Sep 10, 2015 | 54.01 | 55.16 | 53.67 | 54.56 | 787,764 | +0.38(+0.70%) |
Sep 09, 2015 | 55.30 | 55.47 | 54.07 | 54.18 | 860,943 | -0.62(-1.14%) |
Sep 08, 2015 | 54.35 | 54.94 | 53.79 | 54.80 | 913,803 | +1.52(+2.85%) |
Sep 04, 2015 | 53.11 | 53.28 | 53.28 | 53.28 | 1,490,695 | -0.34(-0.64%) |
Sep 03, 2015 | 53.70 | 54.31 | 53.48 | 53.63 | 805,842 | +0.25(+0.47%) |
Sep 02, 2015 | 53.14 | 53.38 | 52.41 | 53.38 | 655,945 | +1.02(+1.96%) |
Sep 01, 2015 | 52.64 | 53.19 | 52.21 | 52.35 | 754,653 | -1.46(-2.72%) |
Aug 31, 2015 | 54.13 | 54.35 | 53.66 | 53.82 | 734,424 | -0.52(-0.96%) |
Aug 28, 2015 | 53.86 | 54.80 | 53.54 | 54.34 | 781,958 | +0.23(+0.43%) |
Aug 27, 2015 | 53.27 | 54.37 | 53.02 | 54.11 | 713,778 | +1.39(+2.63%) |
Aug 26, 2015 | 52.52 | 52.89 | 51.12 | 52.72 | 1,197,685 | +1.49(+2.90%) |
Aug 25, 2015 | 53.10 | 53.14 | 51.16 | 51.23 | 1,599,104 | +0.07(+0.13%) |
Aug 24, 2015 | 51.36 | 53.14 | 48.98 | 51.16 | 2,331,066 | -2.91(-5.39%) |
Aug 21, 2015 | 55.41 | 55.69 | 54.07 | 54.08 | 1,849,376 | -2.09(-3.72%) |
Aug 20, 2015 | 56.40 | 56.65 | 56.02 | 56.16 | 1,072,244 | -0.80(-1.41%) |
Aug 19, 2015 | 56.46 | 57.29 | 56.18 | 56.97 | 813,558 | +0.14(+0.25%) |
Aug 18, 2015 | 56.64 | 57.15 | 56.54 | 56.83 | 1,209,172 | +0.19(+0.34%) |
Aug 17, 2015 | 56.20 | 56.80 | 55.80 | 56.63 | 677,701 | +0.13(+0.23%) |
Aug 14, 2015 | 55.90 | 56.66 | 55.54 | 56.50 | 1,195,739 | +0.46(+0.82%) |
Aug 13, 2015 | 55.41 | 56.09 | 55.11 | 56.04 | 998,115 | +0.69(+1.24%) |
Aug 12, 2015 | 54.85 | 55.64 | 54.10 | 55.36 | 737,858 | +0.25(+0.46%) |
Aug 11, 2015 | 54.70 | 55.25 | 54.62 | 55.11 | 730,583 | -0.29(-0.53%) |
Aug 10, 2015 | 54.84 | 55.56 | 54.82 | 55.40 | 880,583 | +0.94(+1.73%) |
Aug 07, 2015 | 54.28 | 54.57 | 54.04 | 54.46 | 744,861 | +0.11(+0.20%) |
Aug 06, 2015 | 54.90 | 55.13 | 54.05 | 54.35 | 1,019,373 | -0.38(-0.70%) |
Aug 05, 2015 | 54.75 | 55.33 | 54.57 | 54.73 | 1,125,782 | +0.39(+0.72%) |
Aug 04, 2015 | 54.29 | 54.90 | 54.13 | 54.34 | 881,655 | +0.11(+0.20%) |
Aug 03, 2015 | 54.15 | 54.61 | 53.86 | 54.23 | 1,209,627 | +0.09(+0.16%) |
Jul 31, 2015 | 54.39 | 54.56 | 53.75 | 54.14 | 1,915,775 | +0.12(+0.22%) |
Jul 30, 2015 | 53.78 | 54.20 | 53.45 | 54.02 | 1,727,671 | +0.06(+0.12%) |
Jul 29, 2015 | 53.24 | 55.22 | 53.21 | 53.96 | 3,443,996 | +0.87(+1.64%) |
Jul 28, 2015 | 50.10 | 53.52 | 49.33 | 53.09 | 4,020,022 | +3.74(+7.58%) |
Jul 27, 2015 | 50.07 | 50.49 | 49.34 | 49.35 | 1,678,098 | -1.11(-2.19%) |
Jul 24, 2015 | 50.91 | 51.13 | 50.19 | 50.46 | 949,260 | -0.44(-0.87%) |
Jul 23, 2015 | 51.35 | 51.57 | 50.78 | 50.90 | 781,766 | -0.50(-0.98%) |
Jul 22, 2015 | 51.52 | 52.16 | 51.28 | 51.41 | 926,931 | -0.20(-0.39%) |
Jul 21, 2015 | 52.17 | 52.39 | 51.46 | 51.61 | 649,110 | -0.56(-1.07%) |
Jul 20, 2015 | 51.57 | 52.69 | 51.21 | 52.17 | 1,652,993 | +0.69(+1.33%) |
Jul 17, 2015 | 51.95 | 52.04 | 51.24 | 51.48 | 581,864 | -0.46(-0.89%) |
Jul 16, 2015 | 51.80 | 52.26 | 51.40 | 51.95 | 1,082,301 | +0.55(+1.07%) |
Jul 15, 2015 | 51.42 | 51.71 | 51.17 | 51.40 | 527,436 | -0.04(-0.08%) |
Jul 14, 2015 | 51.45 | 51.64 | 51.25 | 51.44 | 429,106 | +0.02(+0.04%) |
Jul 13, 2015 | 51.49 | 51.58 | 50.83 | 51.42 | 618,531 | +0.24(+0.47%) |
Jul 10, 2015 | 50.87 | 51.26 | 50.60 | 51.18 | 602,417 | +0.70(+1.38%) |
Jul 09, 2015 | 50.90 | 51.32 | 50.47 | 50.48 | 731,046 | +0.34(+0.68%) |
Jul 08, 2015 | 50.42 | 50.66 | 49.79 | 50.14 | 1,037,241 | -0.70(-1.37%) |
Jul 07, 2015 | 50.97 | 51.04 | 50.08 | 50.84 | 1,523,893 | +0.33(+0.65%) |
Jul 06, 2015 | 50.11 | 50.80 | 49.95 | 50.51 | 617,163 | -0.00(-0.01%) |
Jul 02, 2015 | 50.77 | 50.51 | 50.51 | 50.51 | 1,385,376 | -0.25(-0.49%) |
Jul 01, 2015 | 50.46 | 51.13 | 50.39 | 50.76 | 1,163,496 | +0.79(+1.59%) |
Jun 30, 2015 | 50.09 | 50.15 | 49.74 | 49.97 | 1,757,399 | +0.33(+0.66%) |
Jun 29, 2015 | 50.30 | 50.74 | 49.63 | 49.64 | 1,015,798 | -1.23(-2.42%) |
Jun 26, 2015 | 51.27 | 51.47 | 50.82 | 50.87 | 1,010,124 | -0.28(-0.54%) |
Jun 25, 2015 | 51.10 | 51.26 | 50.92 | 51.15 | 717,516 | +0.09(+0.17%) |
Jun 24, 2015 | 51.56 | 51.72 | 51.00 | 51.06 | 659,349 | -0.50(-0.97%) |
Jun 23, 2015 | 51.97 | 52.08 | 51.38 | 51.57 | 625,489 | -0.21(-0.41%) |
Jun 22, 2015 | 51.67 | 51.95 | 51.49 | 51.78 | 535,665 | +0.48(+0.93%) |
Jun 19, 2015 | 51.86 | 51.86 | 51.25 | 51.30 | 1,149,837 | -0.57(-1.09%) |
Jun 18, 2015 | 51.38 | 52.01 | 51.14 | 51.86 | 952,440 | +0.56(+1.09%) |
Jun 17, 2015 | 51.52 | 51.59 | 51.00 | 51.30 | 558,951 | +0.04(+0.08%) |
Jun 16, 2015 | 50.74 | 51.44 | 50.74 | 51.27 | 1,043,075 | +0.55(+1.08%) |
Jun 15, 2015 | 50.32 | 50.91 | 49.88 | 50.72 | 1,187,591 | -0.06(-0.11%) |
Jun 12, 2015 | 50.79 | 51.37 | 50.75 | 50.78 | 805,253 | -0.35(-0.68%) |
Jun 11, 2015 | 51.44 | 51.58 | 50.94 | 51.13 | 938,946 | -0.18(-0.35%) |
Jun 10, 2015 | 50.85 | 51.40 | 50.85 | 51.30 | 812,136 | +0.60(+1.19%) |
Jun 09, 2015 | 50.39 | 50.83 | 50.14 | 50.70 | 781,679 | +0.29(+0.58%) |
Jun 08, 2015 | 51.08 | 51.30 | 50.32 | 50.41 | 799,386 | -0.64(-1.25%) |
Jun 05, 2015 | 50.66 | 51.34 | 50.29 | 51.04 | 867,789 | +0.40(+0.79%) |
Jun 04, 2015 | 51.22 | 51.49 | 50.58 | 50.64 | 721,760 | -0.88(-1.72%) |
Jun 03, 2015 | 51.42 | 51.72 | 51.10 | 51.53 | 1,356,665 | +0.46(+0.90%) |
Jun 02, 2015 | 50.52 | 51.30 | 50.28 | 51.07 | 1,324,177 | +0.47(+0.94%) |
Jun 01, 2015 | 50.57 | 50.74 | 50.09 | 50.59 | 1,157,689 | +0.17(+0.34%) |
May 29, 2015 | 50.51 | 50.52 | 50.08 | 50.42 | 1,345,914 | -0.03(-0.06%) |
May 28, 2015 | 50.42 | 50.56 | 50.11 | 50.45 | 921,105 | +0.02(+0.04%) |
May 27, 2015 | 50.39 | 50.59 | 50.21 | 50.43 | 1,198,580 | +0.02(+0.05%) |
May 26, 2015 | 50.58 | 50.73 | 50.02 | 50.41 | 961,310 | -0.36(-0.71%) |
May 22, 2015 | 50.72 | 50.77 | 50.77 | 50.77 | 1,441,271 | -0.14(-0.28%) |
May 21, 2015 | 50.18 | 51.08 | 50.15 | 50.91 | 1,367,235 | +0.59(+1.18%) |
May 20, 2015 | 50.57 | 50.69 | 50.02 | 50.32 | 1,763,432 | -0.58(-1.15%) |
May 19, 2015 | 50.96 | 51.23 | 50.77 | 50.90 | 1,380,710 | +0.07(+0.13%) |
May 18, 2015 | 50.20 | 50.97 | 50.20 | 50.84 | 1,276,094 | +0.50(+1.00%) |
May 15, 2015 | 50.55 | 50.95 | 50.23 | 50.33 | 1,267,104 | -0.17(-0.34%) |
May 14, 2015 | 50.13 | 50.66 | 49.85 | 50.51 | 1,427,269 | +0.88(+1.78%) |
May 13, 2015 | 49.00 | 49.64 | 48.94 | 49.62 | 1,036,618 | +0.61(+1.25%) |
May 12, 2015 | 49.01 | 49.18 | 48.70 | 49.01 | 936,232 | -0.33(-0.68%) |
May 11, 2015 | 49.27 | 49.54 | 49.03 | 49.34 | 849,965 | +0.14(+0.28%) |
May 08, 2015 | 49.54 | 49.54 | 49.07 | 49.20 | 1,254,847 | +0.25(+0.51%) |
May 07, 2015 | 48.81 | 49.12 | 48.61 | 48.95 | 1,045,513 | +0.03(+0.07%) |
May 06, 2015 | 49.04 | 49.21 | 48.76 | 48.92 | 1,149,051 | +0.11(+0.22%) |
May 05, 2015 | 48.48 | 48.96 | 48.42 | 48.81 | 1,152,747 | +0.07(+0.15%) |
May 04, 2015 | 48.83 | 49.16 | 48.69 | 48.74 | 743,861 | -0.07(-0.15%) |
May 01, 2015 | 48.72 | 49.12 | 48.37 | 48.81 | 777,301 | +0.38(+0.79%) |
Apr 30, 2015 | 48.79 | 49.19 | 48.31 | 48.43 | 1,339,559 | -0.78(-1.59%) |
Apr 29, 2015 | 48.66 | 49.41 | 48.29 | 49.21 | 905,832 | +0.44(+0.91%) |
Apr 28, 2015 | 48.84 | 49.08 | 48.30 | 48.77 | 1,081,663 | -0.18(-0.38%) |
Apr 27, 2015 | 49.19 | 49.28 | 48.72 | 48.95 | 570,810 | -0.21(-0.42%) |
Apr 24, 2015 | 49.17 | 49.26 | 48.75 | 49.16 | 730,039 | +0.04(+0.08%) |
Apr 23, 2015 | 49.15 | 49.26 | 49.02 | 49.12 | 695,328 | -0.08(-0.16%) |
Apr 22, 2015 | 49.26 | 49.48 | 48.76 | 49.20 | 972,967 | +0.12(+0.24%) |
Apr 21, 2015 | 48.62 | 49.26 | 48.32 | 49.08 | 1,275,346 | +0.65(+1.34%) |
Apr 20, 2015 | 48.44 | 48.59 | 48.27 | 48.44 | 1,660,507 | +0.26(+0.54%) |
Apr 17, 2015 | 47.72 | 48.19 | 47.56 | 48.17 | 2,414,053 | +0.02(+0.04%) |
Apr 16, 2015 | 48.30 | 48.51 | 48.00 | 48.16 | 1,262,771 | -0.17(-0.35%) |
Apr 15, 2015 | 47.82 | 48.71 | 47.54 | 48.32 | 1,893,523 | +0.68(+1.43%) |
Apr 14, 2015 | 47.37 | 47.83 | 47.17 | 47.64 | 1,112,263 | +0.27(+0.56%) |
Apr 13, 2015 | 48.17 | 48.30 | 47.38 | 47.38 | 1,357,977 | -0.76(-1.59%) |
Apr 10, 2015 | 48.13 | 48.26 | 47.68 | 48.14 | 1,621,549 | +0.51(+1.06%) |
Apr 09, 2015 | 47.92 | 48.20 | 47.14 | 47.63 | 2,612,028 | +0.01(+0.02%) |
Apr 08, 2015 | 46.01 | 48.27 | 45.88 | 47.62 | 4,636,830 | +3.08(+6.92%) |
Apr 07, 2015 | 44.82 | 44.92 | 44.39 | 44.54 | 2,198,571 | -0.17(-0.39%) |
Apr 06, 2015 | 44.06 | 45.02 | 43.93 | 44.72 | 1,922,468 | +0.32(+0.73%) |
Apr 02, 2015 | 44.23 | 44.39 | 44.39 | 44.39 | 1,448,595 | +0.04(+0.10%) |