Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.23 | 52.43 | 49.89 | 50.54 | 263,496 | -1.45(-2.80%) |
Apr 28, 2016 | 51.67 | 53.04 | 50.78 | 51.99 | 335,992 | +0.48(+0.94%) |
Apr 27, 2016 | 53.61 | 54.09 | 51.02 | 51.51 | 611,254 | -1.21(-2.30%) |
Apr 26, 2016 | 51.26 | 53.08 | 51.10 | 52.72 | 307,955 | +1.70(+3.32%) |
Apr 25, 2016 | 52.88 | 53.52 | 50.38 | 51.02 | 227,581 | -2.02(-3.81%) |
Apr 22, 2016 | 50.78 | 53.20 | 50.46 | 53.04 | 282,479 | +2.42(+4.78%) |
Apr 21, 2016 | 50.54 | 51.47 | 49.49 | 50.62 | 160,765 | +0.24(+0.48%) |
Apr 20, 2016 | 49.08 | 50.94 | 49.08 | 50.38 | 322,662 | +1.05(+2.13%) |
Apr 19, 2016 | 50.05 | 50.58 | 48.92 | 49.33 | 355,618 | -0.08(-0.16%) |
Apr 18, 2016 | 48.44 | 49.81 | 48.20 | 49.41 | 184,428 | +0.57(+1.16%) |
Apr 15, 2016 | 49.65 | 49.97 | 47.71 | 48.84 | 266,493 | -1.45(-2.89%) |
Apr 14, 2016 | 51.02 | 51.43 | 49.25 | 50.30 | 555,741 | -0.65(-1.27%) |
Apr 13, 2016 | 48.68 | 51.59 | 48.36 | 50.94 | 426,927 | +2.83(+5.87%) |
Apr 12, 2016 | 46.99 | 49.00 | 46.99 | 48.12 | 257,546 | +1.29(+2.76%) |
Apr 11, 2016 | 46.66 | 47.83 | 46.66 | 46.82 | 142,069 | +0.65(+1.40%) |
Apr 08, 2016 | 45.94 | 47.07 | 45.77 | 46.18 | 160,177 | +1.05(+2.33%) |
Apr 07, 2016 | 45.94 | 46.74 | 44.32 | 45.13 | 264,668 | -0.89(-1.93%) |
Apr 06, 2016 | 45.13 | 46.58 | 44.72 | 46.02 | 252,731 | +1.13(+2.52%) |
Apr 05, 2016 | 44.48 | 45.37 | 44.16 | 44.89 | 178,213 | -0.08(-0.18%) |
Apr 04, 2016 | 46.26 | 46.74 | 44.97 | 44.97 | 166,400 | -1.37(-2.96%) |
Apr 01, 2016 | 46.50 | 46.50 | 45.41 | 46.34 | 186,808 | -0.73(-1.54%) |
Mar 31, 2016 | 46.34 | 47.87 | 46.18 | 47.07 | 143,766 | +0.57(+1.22%) |
Mar 30, 2016 | 47.07 | 47.95 | 45.96 | 46.50 | 240,142 | -0.08(-0.17%) |
Mar 29, 2016 | 45.05 | 46.74 | 44.32 | 46.58 | 334,826 | +1.13(+2.49%) |
Mar 28, 2016 | 46.82 | 46.99 | 45.33 | 45.45 | 215,346 | -1.37(-2.93%) |
Mar 24, 2016 | 44.89 | 46.82 | 46.82 | 46.82 | 317,685 | +1.29(+2.84%) |
Mar 23, 2016 | 47.87 | 48.28 | 45.21 | 45.53 | 298,635 | -2.50(-5.21%) |
Mar 22, 2016 | 47.87 | 48.76 | 46.82 | 48.03 | 211,305 | -0.48(-1.00%) |
Mar 21, 2016 | 49.25 | 49.41 | 47.07 | 48.52 | 273,834 | -0.97(-1.96%) |
Mar 18, 2016 | 50.30 | 51.75 | 49.08 | 49.49 | 360,545 | -0.89(-1.76%) |
Mar 17, 2016 | 50.46 | 51.34 | 49.73 | 50.38 | 521,433 | +0.32(+0.65%) |
Mar 16, 2016 | 48.36 | 50.26 | 47.99 | 50.05 | 261,112 | +1.45(+2.99%) |
Mar 15, 2016 | 48.52 | 49.08 | 47.23 | 48.60 | 214,762 | -0.81(-1.63%) |
Mar 14, 2016 | 49.73 | 50.21 | 48.92 | 49.41 | 226,425 | -0.89(-1.77%) |
Mar 11, 2016 | 49.00 | 50.54 | 48.68 | 50.30 | 365,165 | +1.78(+3.66%) |
Mar 10, 2016 | 49.08 | 49.08 | 46.74 | 48.52 | 493,020 | -0.32(-0.66%) |
Mar 09, 2016 | 45.53 | 49.57 | 44.00 | 48.84 | 594,470 | +4.52(+10.20%) |
Mar 08, 2016 | 48.12 | 48.15 | 44.32 | 44.32 | 533,646 | -4.00(-8.27%) |
Mar 07, 2016 | 47.76 | 49.58 | 47.76 | 48.32 | 464,208 | +0.63(+1.33%) |
Mar 04, 2016 | 47.68 | 49.35 | 46.81 | 47.68 | 455,040 | +0.47(+1.01%) |
Mar 03, 2016 | 48.00 | 48.00 | 45.55 | 47.21 | 456,464 | -1.03(-2.13%) |
Mar 02, 2016 | 47.53 | 49.58 | 45.95 | 48.24 | 419,887 | +0.08(+0.16%) |
Mar 01, 2016 | 49.66 | 50.85 | 47.68 | 48.16 | 603,988 | -1.03(-2.09%) |
Feb 29, 2016 | 45.71 | 52.19 | 45.71 | 49.19 | 571,230 | +4.03(+8.93%) |
Feb 26, 2016 | 46.50 | 46.66 | 44.96 | 45.15 | 255,515 | -0.63(-1.38%) |
Feb 25, 2016 | 46.02 | 46.26 | 43.65 | 45.79 | 251,278 | +0.24(+0.52%) |
Feb 24, 2016 | 44.68 | 45.55 | 42.70 | 45.55 | 139,235 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.05 | 44.76 | 45.55 | 168,738 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.00 | 46.10 | 47.13 | 219,154 | +0.24(+0.51%) |
Feb 19, 2016 | 46.81 | 47.13 | 45.00 | 46.89 | 270,338 | +0.24(+0.51%) |
Feb 18, 2016 | 46.97 | 49.35 | 45.55 | 46.66 | 391,455 | +1.98(+4.42%) |
Feb 17, 2016 | 43.97 | 46.58 | 43.57 | 44.68 | 268,818 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.81 | 41.75 | 43.34 | 220,628 | +0.87(+2.05%) |
Feb 12, 2016 | 38.67 | 42.47 | 42.47 | 42.47 | 350,926 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.22 | 36.81 | 38.04 | 298,625 | -0.87(-2.24%) |
Feb 10, 2016 | 40.80 | 40.80 | 38.12 | 38.91 | 307,254 | -1.90(-4.65%) |
Feb 09, 2016 | 41.36 | 41.75 | 39.94 | 40.80 | 213,159 | -1.58(-3.73%) |
Feb 08, 2016 | 44.36 | 44.52 | 40.33 | 42.39 | 348,805 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.34 | 44.76 | 45.31 | 255,240 | +0.00(+0.00%) |
Feb 04, 2016 | 44.76 | 45.55 | 44.52 | 45.31 | 376,462 | +0.63(+1.42%) |
Feb 03, 2016 | 45.15 | 45.23 | 43.18 | 44.68 | 352,469 | +0.16(+0.36%) |
Feb 02, 2016 | 47.13 | 48.32 | 44.28 | 44.52 | 241,692 | -3.72(-7.71%) |
Feb 01, 2016 | 48.16 | 48.95 | 47.13 | 48.24 | 238,381 | +0.00(+0.00%) |
Jan 29, 2016 | 48.48 | 49.42 | 47.45 | 48.24 | 235,082 | +0.47(+0.99%) |
Jan 28, 2016 | 47.76 | 49.19 | 46.97 | 47.76 | 341,262 | +1.03(+2.20%) |
Jan 27, 2016 | 46.02 | 47.92 | 45.71 | 46.74 | 598,702 | +0.79(+1.72%) |
Jan 26, 2016 | 44.60 | 45.95 | 44.52 | 45.95 | 585,027 | +1.98(+4.50%) |
Jan 25, 2016 | 45.87 | 46.81 | 43.89 | 43.97 | 231,773 | -2.45(-5.28%) |
Jan 22, 2016 | 46.10 | 48.16 | 44.92 | 46.42 | 410,946 | +1.66(+3.71%) |
Jan 21, 2016 | 43.73 | 46.34 | 43.57 | 44.76 | 334,905 | +0.87(+1.98%) |
Jan 20, 2016 | 44.92 | 44.92 | 41.60 | 43.89 | 463,267 | -2.29(-4.97%) |
Jan 19, 2016 | 45.87 | 46.89 | 44.92 | 46.18 | 500,519 | +0.79(+1.74%) |
Jan 15, 2016 | 46.26 | 45.39 | 45.39 | 45.39 | 660,792 | -2.61(-5.44%) |
Jan 14, 2016 | 45.47 | 48.32 | 44.24 | 48.00 | 621,456 | +3.01(+6.68%) |
Jan 13, 2016 | 48.79 | 49.58 | 44.60 | 45.00 | 664,427 | -3.80(-7.78%) |
Jan 12, 2016 | 50.69 | 50.85 | 46.81 | 48.79 | 640,262 | -1.27(-2.53%) |
Jan 11, 2016 | 52.51 | 52.51 | 49.58 | 50.06 | 366,946 | -1.74(-3.36%) |
Jan 08, 2016 | 53.62 | 53.85 | 50.93 | 51.80 | 483,664 | -1.42(-2.67%) |
Jan 07, 2016 | 54.96 | 55.83 | 52.59 | 53.22 | 527,586 | -3.01(-5.34%) |
Jan 06, 2016 | 57.33 | 58.36 | 55.79 | 56.23 | 532,260 | -1.82(-3.13%) |
Jan 05, 2016 | 60.34 | 60.42 | 56.66 | 58.04 | 472,382 | -2.21(-3.67%) |
Jan 04, 2016 | 62.79 | 63.18 | 59.70 | 60.26 | 309,814 | -3.16(-4.99%) |
Dec 31, 2015 | 62.08 | 63.42 | 63.42 | 63.42 | 167,009 | +0.87(+1.39%) |
Dec 30, 2015 | 61.52 | 62.87 | 61.33 | 62.55 | 148,881 | +0.55(+0.89%) |
Dec 29, 2015 | 62.16 | 62.39 | 61.29 | 62.00 | 163,076 | +0.32(+0.51%) |
Dec 28, 2015 | 63.26 | 63.26 | 61.29 | 61.68 | 134,337 | -1.66(-2.62%) |
Dec 24, 2015 | 64.21 | 63.34 | 63.34 | 63.34 | 73,824 | -0.79(-1.23%) |
Dec 23, 2015 | 61.84 | 64.88 | 61.13 | 64.13 | 250,529 | +3.01(+4.92%) |
Dec 22, 2015 | 60.73 | 63.03 | 60.57 | 61.13 | 310,894 | +0.63(+1.05%) |
Dec 21, 2015 | 61.68 | 62.00 | 60.18 | 60.50 | 200,945 | -0.63(-1.03%) |
Dec 18, 2015 | 60.73 | 61.66 | 59.31 | 61.13 | 301,473 | +0.95(+1.58%) |
Dec 17, 2015 | 64.13 | 64.13 | 59.94 | 60.18 | 355,112 | -3.80(-5.93%) |
Dec 16, 2015 | 60.57 | 64.33 | 59.70 | 63.98 | 429,632 | +3.48(+5.75%) |
Dec 15, 2015 | 62.08 | 63.03 | 59.78 | 60.50 | 358,151 | -2.37(-3.77%) |
Dec 14, 2015 | 65.00 | 65.08 | 61.60 | 62.87 | 449,757 | -2.61(-3.99%) |
Dec 11, 2015 | 68.17 | 68.32 | 64.84 | 65.48 | 180,324 | -3.40(-4.94%) |
Dec 10, 2015 | 69.91 | 70.38 | 68.40 | 68.88 | 140,745 | -0.95(-1.36%) |
Dec 09, 2015 | 68.32 | 70.38 | 68.32 | 69.83 | 184,517 | +1.27(+1.85%) |
Dec 08, 2015 | 66.35 | 69.27 | 65.48 | 68.56 | 216,541 | +1.58(+2.36%) |
Dec 07, 2015 | 68.25 | 68.40 | 66.58 | 66.98 | 255,255 | -1.82(-2.64%) |
Dec 04, 2015 | 69.59 | 70.14 | 68.72 | 68.80 | 351,151 | -1.03(-1.47%) |
Dec 03, 2015 | 69.75 | 70.93 | 68.88 | 69.83 | 296,366 | +0.55(+0.80%) |
Dec 02, 2015 | 71.17 | 72.20 | 68.88 | 69.27 | 322,826 | -1.98(-2.77%) |
Dec 01, 2015 | 68.72 | 71.69 | 68.72 | 71.25 | 359,408 | +2.85(+4.16%) |
Nov 30, 2015 | 68.17 | 69.00 | 67.77 | 68.40 | 213,409 | +0.24(+0.35%) |
Nov 27, 2015 | 67.53 | 69.51 | 67.22 | 68.17 | 137,782 | +0.63(+0.94%) |
Nov 25, 2015 | 68.09 | 67.53 | 67.53 | 67.53 | 266,820 | -0.71(-1.04%) |
Nov 24, 2015 | 67.53 | 69.12 | 67.38 | 68.25 | 331,850 | +0.63(+0.94%) |
Nov 23, 2015 | 69.75 | 69.91 | 67.45 | 67.61 | 418,580 | -2.29(-3.28%) |
Nov 20, 2015 | 69.99 | 70.86 | 69.27 | 69.91 | 249,155 | +0.43(+0.63%) |
Nov 19, 2015 | 69.47 | 69.94 | 67.21 | 69.47 | 306,583 | -0.16(-0.22%) |
Nov 18, 2015 | 70.17 | 70.41 | 69.00 | 69.63 | 238,538 | -0.31(-0.45%) |
Nov 17, 2015 | 70.80 | 70.87 | 69.16 | 69.94 | 235,679 | -0.94(-1.32%) |
Nov 16, 2015 | 68.61 | 71.42 | 68.61 | 70.87 | 270,660 | +2.42(+3.53%) |
Nov 13, 2015 | 66.82 | 69.63 | 66.59 | 68.46 | 216,390 | +1.33(+1.97%) |
Nov 12, 2015 | 67.99 | 68.07 | 66.59 | 67.13 | 343,886 | -1.17(-1.71%) |
Nov 11, 2015 | 69.08 | 69.86 | 67.83 | 68.30 | 294,787 | -0.94(-1.35%) |
Nov 10, 2015 | 69.71 | 69.94 | 68.61 | 69.24 | 249,388 | -0.70(-1.00%) |
Nov 09, 2015 | 70.25 | 71.19 | 68.54 | 69.94 | 262,492 | -0.70(-0.99%) |
Nov 06, 2015 | 70.56 | 71.89 | 69.24 | 70.64 | 365,953 | +0.00(+0.00%) |
Nov 05, 2015 | 69.08 | 73.29 | 68.93 | 70.64 | 508,885 | +1.33(+1.91%) |
Nov 04, 2015 | 73.76 | 73.99 | 67.05 | 69.32 | 821,808 | -3.51(-4.82%) |
Nov 03, 2015 | 72.28 | 73.21 | 71.85 | 72.82 | 320,157 | +0.70(+0.97%) |
Nov 02, 2015 | 70.87 | 72.43 | 70.56 | 72.12 | 277,902 | +1.01(+1.43%) |
Oct 30, 2015 | 71.26 | 71.50 | 70.25 | 71.11 | 218,179 | -0.16(-0.22%) |
Oct 29, 2015 | 72.67 | 73.60 | 71.03 | 71.26 | 260,603 | -1.79(-2.45%) |
Oct 28, 2015 | 72.36 | 73.84 | 71.42 | 73.06 | 334,197 | +1.95(+2.74%) |
Oct 27, 2015 | 72.51 | 72.59 | 70.21 | 71.11 | 319,255 | -1.79(-2.46%) |
Oct 26, 2015 | 74.93 | 75.47 | 72.59 | 72.90 | 194,501 | -1.87(-2.50%) |
Oct 23, 2015 | 74.23 | 74.85 | 73.53 | 74.77 | 302,991 | +1.56(+2.13%) |
Oct 22, 2015 | 73.76 | 76.10 | 73.14 | 73.21 | 375,402 | -0.39(-0.53%) |
Oct 21, 2015 | 73.68 | 74.31 | 72.59 | 73.60 | 315,473 | +0.39(+0.53%) |
Oct 20, 2015 | 73.14 | 73.68 | 72.67 | 73.21 | 179,311 | +0.00(+0.00%) |
Oct 19, 2015 | 73.21 | 73.92 | 72.20 | 73.21 | 348,888 | -0.08(-0.11%) |
Oct 16, 2015 | 75.24 | 75.40 | 73.06 | 73.29 | 293,359 | -1.64(-2.19%) |
Oct 15, 2015 | 75.16 | 76.64 | 73.45 | 74.93 | 341,993 | -0.16(-0.21%) |
Oct 14, 2015 | 75.55 | 75.94 | 73.60 | 75.08 | 156,645 | -0.39(-0.52%) |
Oct 13, 2015 | 76.88 | 77.97 | 75.32 | 75.47 | 210,660 | -2.11(-2.71%) |
Oct 12, 2015 | 78.67 | 78.83 | 76.41 | 77.58 | 206,945 | -0.94(-1.19%) |
Oct 09, 2015 | 79.37 | 79.76 | 77.89 | 78.52 | 189,764 | -0.08(-0.10%) |
Oct 08, 2015 | 79.22 | 79.37 | 78.05 | 78.59 | 250,447 | -0.62(-0.79%) |
Oct 07, 2015 | 78.75 | 80.54 | 77.35 | 79.22 | 255,917 | +1.33(+1.70%) |
Oct 06, 2015 | 77.89 | 79.53 | 76.96 | 77.89 | 221,979 | +0.47(+0.60%) |
Oct 05, 2015 | 76.18 | 77.97 | 75.94 | 77.42 | 227,691 | +2.34(+3.12%) |
Oct 02, 2015 | 72.82 | 75.16 | 72.04 | 75.08 | 191,894 | +1.72(+2.34%) |
Oct 01, 2015 | 71.50 | 74.46 | 71.19 | 73.37 | 361,021 | +1.87(+2.62%) |
Sep 30, 2015 | 70.95 | 72.20 | 69.78 | 71.50 | 487,811 | +2.42(+3.50%) |
Sep 29, 2015 | 69.71 | 70.87 | 68.85 | 69.08 | 192,994 | -0.23(-0.34%) |
Sep 28, 2015 | 72.59 | 72.59 | 69.32 | 69.32 | 243,498 | -3.43(-4.72%) |
Sep 25, 2015 | 73.45 | 74.15 | 72.59 | 72.75 | 128,894 | -0.31(-0.43%) |
Sep 24, 2015 | 72.67 | 73.60 | 71.81 | 73.06 | 196,732 | +0.08(+0.11%) |
Sep 23, 2015 | 74.77 | 75.16 | 72.01 | 72.98 | 290,472 | -1.79(-2.40%) |
Sep 22, 2015 | 76.41 | 76.57 | 74.54 | 74.77 | 261,649 | -1.64(-2.14%) |
Sep 21, 2015 | 78.05 | 78.52 | 76.25 | 76.41 | 227,870 | -1.09(-1.41%) |
Sep 18, 2015 | 75.71 | 78.20 | 75.55 | 77.50 | 239,558 | +0.78(+1.02%) |
Sep 17, 2015 | 75.01 | 78.48 | 74.62 | 76.72 | 247,382 | +1.79(+2.39%) |
Sep 16, 2015 | 73.06 | 75.24 | 72.98 | 74.93 | 154,220 | +2.11(+2.89%) |
Sep 15, 2015 | 71.42 | 72.90 | 71.34 | 72.82 | 126,808 | +1.40(+1.97%) |
Sep 14, 2015 | 72.51 | 72.51 | 70.80 | 71.42 | 191,780 | -1.09(-1.51%) |
Sep 11, 2015 | 72.28 | 72.67 | 71.19 | 72.51 | 161,403 | -0.39(-0.53%) |
Sep 10, 2015 | 72.43 | 73.14 | 71.73 | 72.90 | 171,896 | +0.55(+0.75%) |
Sep 09, 2015 | 73.29 | 73.53 | 71.34 | 72.36 | 192,508 | +0.23(+0.32%) |
Sep 08, 2015 | 73.60 | 73.68 | 71.81 | 72.12 | 205,906 | -0.39(-0.54%) |
Sep 04, 2015 | 72.04 | 72.51 | 72.51 | 72.51 | 152,982 | -0.94(-1.27%) |
Sep 03, 2015 | 72.59 | 74.07 | 71.97 | 73.45 | 168,168 | +1.17(+1.62%) |
Sep 02, 2015 | 72.90 | 73.06 | 71.19 | 72.28 | 222,947 | +0.00(+0.00%) |
Sep 01, 2015 | 72.04 | 73.21 | 71.58 | 72.28 | 211,761 | -1.48(-2.01%) |
Aug 31, 2015 | 73.29 | 74.70 | 71.65 | 73.76 | 202,603 | -0.08(-0.11%) |
Aug 28, 2015 | 71.65 | 74.46 | 71.42 | 73.84 | 220,246 | +1.95(+2.71%) |
Aug 27, 2015 | 70.80 | 72.86 | 69.94 | 71.89 | 315,699 | +1.40(+1.99%) |
Aug 26, 2015 | 69.78 | 70.72 | 68.30 | 70.48 | 282,086 | +2.26(+3.31%) |
Aug 25, 2015 | 70.72 | 71.89 | 67.76 | 68.22 | 401,094 | -0.62(-0.91%) |
Aug 24, 2015 | 67.91 | 71.19 | 65.03 | 68.85 | 396,528 | -3.20(-4.44%) |
Aug 21, 2015 | 72.04 | 73.37 | 70.17 | 72.04 | 471,928 | -0.70(-0.96%) |
Aug 20, 2015 | 73.76 | 73.99 | 71.97 | 72.75 | 449,184 | -1.48(-2.00%) |
Aug 19, 2015 | 76.96 | 77.19 | 74.07 | 74.23 | 624,601 | -3.74(-4.80%) |
Aug 18, 2015 | 81.01 | 81.09 | 77.74 | 77.97 | 426,499 | -2.88(-3.57%) |
Aug 17, 2015 | 79.76 | 81.79 | 78.67 | 80.85 | 206,603 | +0.39(+0.48%) |
Aug 14, 2015 | 79.14 | 80.70 | 78.36 | 80.46 | 215,921 | +1.48(+1.88%) |
Aug 13, 2015 | 80.31 | 80.31 | 78.20 | 78.98 | 227,227 | -1.09(-1.36%) |
Aug 12, 2015 | 81.71 | 82.02 | 77.58 | 80.08 | 282,777 | +0.74(+0.93%) |
Aug 11, 2015 | 80.26 | 80.41 | 78.72 | 79.33 | 323,037 | -1.00(-1.25%) |
Aug 10, 2015 | 81.18 | 81.65 | 79.87 | 80.34 | 230,590 | -0.92(-1.14%) |
Aug 07, 2015 | 82.11 | 83.03 | 80.80 | 81.26 | 250,773 | -0.85(-1.03%) |
Aug 06, 2015 | 81.88 | 82.49 | 80.49 | 82.11 | 299,783 | +0.00(+0.00%) |
Aug 05, 2015 | 82.49 | 83.11 | 80.64 | 82.11 | 338,632 | +0.23(+0.28%) |
Aug 04, 2015 | 82.65 | 83.49 | 79.80 | 81.88 | 388,038 | -0.46(-0.56%) |
Aug 03, 2015 | 82.80 | 83.72 | 81.88 | 82.34 | 262,869 | -0.39(-0.47%) |
Jul 31, 2015 | 83.34 | 84.26 | 82.42 | 82.72 | 281,664 | -1.23(-1.47%) |
Jul 30, 2015 | 83.65 | 84.57 | 82.72 | 83.96 | 482,260 | +0.23(+0.28%) |
Jul 29, 2015 | 88.81 | 88.81 | 82.57 | 83.72 | 666,204 | -1.54(-1.81%) |
Jul 28, 2015 | 84.65 | 85.27 | 82.57 | 85.27 | 522,020 | +0.77(+0.91%) |
Jul 27, 2015 | 84.03 | 86.00 | 83.42 | 84.49 | 380,608 | +0.00(+0.00%) |
Jul 24, 2015 | 84.19 | 84.80 | 81.88 | 84.49 | 568,168 | -0.08(-0.09%) |
Jul 23, 2015 | 89.42 | 89.66 | 84.07 | 84.57 | 431,243 | -4.39(-4.94%) |
Jul 22, 2015 | 87.58 | 89.58 | 87.34 | 88.96 | 537,577 | +1.85(+2.12%) |
Jul 21, 2015 | 87.81 | 88.27 | 86.65 | 87.11 | 773,268 | +0.23(+0.27%) |
Jul 20, 2015 | 88.89 | 88.89 | 86.73 | 86.88 | 344,230 | -0.08(-0.09%) |
Jul 17, 2015 | 84.96 | 87.34 | 84.49 | 86.96 | 424,082 | +2.62(+3.11%) |
Jul 16, 2015 | 84.26 | 84.49 | 83.88 | 84.34 | 388,336 | +0.77(+0.92%) |
Jul 15, 2015 | 83.42 | 84.03 | 82.57 | 83.57 | 530,013 | +1.23(+1.50%) |
Jul 14, 2015 | 80.72 | 82.80 | 80.64 | 82.34 | 545,038 | +1.85(+2.30%) |
Jul 13, 2015 | 80.87 | 81.41 | 79.49 | 80.49 | 448,640 | +0.62(+0.77%) |
Jul 10, 2015 | 79.41 | 80.26 | 78.64 | 79.87 | 375,393 | +1.46(+1.87%) |
Jul 09, 2015 | 78.33 | 79.03 | 77.06 | 78.41 | 266,000 | +1.00(+1.29%) |
Jul 08, 2015 | 78.56 | 79.41 | 76.56 | 77.41 | 257,047 | -1.62(-2.05%) |
Jul 07, 2015 | 78.95 | 79.33 | 77.33 | 79.03 | 217,749 | +0.00(+0.00%) |
Jul 06, 2015 | 78.56 | 79.41 | 77.87 | 79.03 | 317,078 | -0.31(-0.39%) |
Jul 02, 2015 | 79.03 | 79.33 | 79.33 | 79.33 | 231,980 | +0.69(+0.88%) |
Jul 01, 2015 | 79.26 | 79.49 | 77.45 | 78.64 | 290,282 | +0.92(+1.19%) |
Jun 30, 2015 | 77.79 | 78.33 | 76.87 | 77.72 | 174,591 | +0.62(+0.80%) |
Jun 29, 2015 | 76.87 | 78.18 | 76.25 | 77.10 | 273,351 | -1.00(-1.28%) |
Jun 26, 2015 | 77.87 | 78.87 | 77.41 | 78.10 | 295,896 | +0.23(+0.30%) |
Jun 25, 2015 | 79.26 | 79.49 | 77.25 | 77.87 | 253,029 | -1.08(-1.37%) |
Jun 24, 2015 | 78.26 | 80.41 | 78.26 | 78.95 | 526,993 | +0.77(+0.99%) |
Jun 23, 2015 | 78.26 | 78.41 | 77.25 | 78.18 | 196,766 | -0.08(-0.10%) |
Jun 22, 2015 | 77.64 | 79.26 | 77.56 | 78.26 | 437,473 | +0.77(+0.99%) |
Jun 19, 2015 | 77.10 | 78.02 | 76.87 | 77.49 | 341,406 | +0.31(+0.40%) |
Jun 18, 2015 | 75.48 | 78.26 | 75.48 | 77.18 | 477,737 | +1.93(+2.56%) |
Jun 17, 2015 | 76.18 | 76.41 | 75.25 | 75.25 | 222,835 | -0.54(-0.71%) |
Jun 16, 2015 | 74.79 | 76.48 | 74.64 | 75.79 | 281,487 | +1.00(+1.34%) |
Jun 15, 2015 | 74.25 | 75.33 | 74.25 | 74.79 | 204,882 | -0.23(-0.31%) |
Jun 12, 2015 | 74.10 | 75.33 | 73.33 | 75.02 | 152,793 | +0.92(+1.25%) |
Jun 11, 2015 | 74.48 | 74.48 | 73.63 | 74.10 | 148,615 | -0.46(-0.62%) |
Jun 10, 2015 | 74.71 | 75.56 | 74.33 | 74.56 | 127,908 | +0.46(+0.62%) |
Jun 09, 2015 | 75.25 | 75.41 | 74.10 | 74.10 | 120,930 | -1.00(-1.33%) |
Jun 08, 2015 | 75.41 | 76.10 | 74.33 | 75.10 | 328,952 | +0.46(+0.62%) |
Jun 05, 2015 | 72.94 | 75.33 | 72.69 | 74.64 | 216,099 | +1.54(+2.11%) |
Jun 04, 2015 | 74.40 | 74.40 | 73.02 | 73.10 | 189,877 | -1.69(-2.27%) |
Jun 03, 2015 | 73.71 | 74.94 | 73.10 | 74.79 | 254,697 | +1.23(+1.68%) |
Jun 02, 2015 | 71.79 | 73.87 | 71.48 | 73.56 | 329,925 | +1.77(+2.47%) |
Jun 01, 2015 | 70.25 | 71.86 | 69.82 | 71.79 | 282,867 | +1.54(+2.19%) |
May 29, 2015 | 72.63 | 72.86 | 70.09 | 70.25 | 678,543 | -0.77(-1.08%) |
May 28, 2015 | 70.71 | 71.29 | 70.32 | 71.02 | 285,988 | +0.08(+0.11%) |
May 27, 2015 | 70.71 | 71.32 | 70.17 | 70.94 | 155,945 | +0.54(+0.77%) |
May 26, 2015 | 71.63 | 71.98 | 70.09 | 70.40 | 289,588 | -1.85(-2.56%) |
May 22, 2015 | 71.94 | 72.25 | 72.25 | 72.25 | 118,145 | +0.46(+0.64%) |
May 21, 2015 | 71.56 | 72.67 | 71.40 | 71.79 | 229,265 | +0.15(+0.21%) |
May 20, 2015 | 71.32 | 72.29 | 70.63 | 71.63 | 143,633 | +0.46(+0.65%) |
May 19, 2015 | 70.94 | 71.67 | 70.01 | 71.17 | 267,708 | -1.00(-1.39%) |
May 18, 2015 | 72.94 | 73.63 | 72.09 | 72.17 | 199,375 | -1.00(-1.37%) |
May 15, 2015 | 73.02 | 73.40 | 72.25 | 73.17 | 175,425 | +0.15(+0.21%) |
May 14, 2015 | 72.25 | 73.48 | 72.02 | 73.02 | 263,749 | +1.31(+1.83%) |
May 13, 2015 | 71.09 | 72.02 | 70.48 | 71.71 | 190,687 | +1.00(+1.42%) |
May 12, 2015 | 71.79 | 71.86 | 70.40 | 70.71 | 151,180 | -1.23(-1.71%) |
May 11, 2015 | 68.71 | 72.79 | 68.71 | 71.94 | 159,502 | +0.54(+0.76%) |
May 08, 2015 | 71.17 | 72.25 | 70.71 | 71.40 | 265,709 | +1.16(+1.64%) |
May 07, 2015 | 71.63 | 71.71 | 69.94 | 70.25 | 507,216 | -1.39(-1.94%) |
May 06, 2015 | 71.86 | 72.09 | 69.86 | 71.63 | 445,796 | -0.08(-0.11%) |
May 05, 2015 | 73.94 | 73.94 | 71.21 | 71.71 | 479,170 | -1.93(-2.62%) |
May 04, 2015 | 73.17 | 73.79 | 73.02 | 73.63 | 417,835 | +0.77(+1.06%) |