Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.13 | 49.79 | 48.78 | 49.39 | 325,982 | +0.09(+0.18%) |
Apr 28, 2016 | 49.53 | 50.44 | 48.86 | 49.30 | 473,531 | -1.40(-2.75%) |
Apr 27, 2016 | 50.29 | 50.78 | 49.84 | 50.70 | 291,423 | +0.30(+0.59%) |
Apr 26, 2016 | 50.16 | 50.78 | 49.81 | 50.40 | 193,190 | +0.16(+0.31%) |
Apr 25, 2016 | 50.88 | 51.16 | 50.01 | 50.24 | 306,712 | -0.78(-1.52%) |
Apr 22, 2016 | 49.64 | 51.04 | 49.64 | 51.02 | 519,868 | +0.99(+1.99%) |
Apr 21, 2016 | 51.22 | 51.22 | 49.36 | 50.02 | 507,228 | -0.88(-1.73%) |
Apr 20, 2016 | 49.68 | 51.21 | 49.64 | 50.91 | 519,913 | +1.40(+2.82%) |
Apr 19, 2016 | 50.15 | 50.35 | 48.74 | 49.51 | 326,072 | -0.65(-1.29%) |
Apr 18, 2016 | 50.08 | 50.23 | 49.59 | 50.15 | 333,315 | +0.04(+0.09%) |
Apr 15, 2016 | 49.40 | 50.29 | 49.29 | 50.11 | 259,368 | +0.55(+1.11%) |
Apr 14, 2016 | 49.68 | 49.83 | 49.19 | 49.56 | 280,865 | +0.03(+0.07%) |
Apr 13, 2016 | 49.06 | 49.56 | 48.64 | 49.53 | 299,634 | +0.72(+1.48%) |
Apr 12, 2016 | 48.47 | 49.08 | 48.09 | 48.80 | 391,705 | +0.27(+0.56%) |
Apr 11, 2016 | 48.60 | 50.30 | 48.52 | 48.53 | 496,883 | +0.20(+0.42%) |
Apr 08, 2016 | 48.03 | 48.58 | 47.45 | 48.33 | 254,943 | +0.44(+0.91%) |
Apr 07, 2016 | 47.97 | 48.99 | 47.56 | 47.89 | 414,472 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 49.47 | 48.13 | 48.18 | 465,824 | -0.01(-0.02%) |
Apr 05, 2016 | 47.92 | 48.76 | 47.68 | 48.19 | 356,503 | -0.02(-0.04%) |
Apr 04, 2016 | 48.39 | 48.70 | 47.67 | 48.21 | 464,692 | -0.25(-0.52%) |
Apr 01, 2016 | 46.93 | 48.64 | 46.93 | 48.46 | 739,963 | +1.17(+2.47%) |
Mar 31, 2016 | 48.37 | 48.44 | 46.45 | 47.29 | 1,183,686 | -1.13(-2.34%) |
Mar 30, 2016 | 49.34 | 49.82 | 48.03 | 48.43 | 389,618 | -0.66(-1.35%) |
Mar 29, 2016 | 47.33 | 49.33 | 47.20 | 49.09 | 549,381 | +1.63(+3.44%) |
Mar 28, 2016 | 48.09 | 48.51 | 46.77 | 47.46 | 330,507 | -0.31(-0.64%) |
Mar 24, 2016 | 48.10 | 47.76 | 47.76 | 47.76 | 526,179 | -0.48(-0.99%) |
Mar 23, 2016 | 49.04 | 49.04 | 48.23 | 48.24 | 289,766 | -0.75(-1.53%) |
Mar 22, 2016 | 48.82 | 49.41 | 48.51 | 48.99 | 353,477 | -0.09(-0.18%) |
Mar 21, 2016 | 49.83 | 50.10 | 48.72 | 49.08 | 382,488 | -0.90(-1.80%) |
Mar 18, 2016 | 49.31 | 50.13 | 48.67 | 49.98 | 1,046,781 | +1.03(+2.10%) |
Mar 17, 2016 | 48.62 | 49.45 | 48.14 | 48.95 | 348,108 | +0.04(+0.09%) |
Mar 16, 2016 | 48.84 | 49.29 | 48.47 | 48.91 | 354,254 | -0.31(-0.62%) |
Mar 15, 2016 | 49.78 | 49.88 | 48.64 | 49.21 | 508,842 | -0.78(-1.55%) |
Mar 14, 2016 | 49.40 | 50.17 | 48.50 | 49.99 | 502,727 | +1.24(+2.54%) |
Mar 11, 2016 | 48.98 | 49.87 | 48.30 | 48.75 | 378,099 | -0.04(-0.09%) |
Mar 10, 2016 | 49.46 | 49.60 | 48.35 | 48.79 | 441,949 | -0.20(-0.41%) |
Mar 09, 2016 | 49.44 | 49.95 | 48.78 | 48.99 | 511,391 | -0.14(-0.28%) |
Mar 08, 2016 | 49.96 | 50.62 | 49.02 | 49.13 | 458,566 | -1.24(-2.46%) |
Mar 07, 2016 | 50.54 | 51.21 | 50.22 | 50.37 | 357,908 | -0.28(-0.55%) |
Mar 04, 2016 | 50.02 | 51.31 | 49.79 | 50.65 | 762,340 | -1.28(-2.47%) |
Mar 03, 2016 | 50.76 | 52.17 | 50.61 | 51.93 | 420,034 | +1.15(+2.27%) |
Mar 02, 2016 | 51.38 | 51.73 | 50.38 | 50.78 | 485,918 | -0.68(-1.32%) |
Mar 01, 2016 | 50.91 | 51.97 | 50.83 | 51.46 | 629,777 | +0.72(+1.41%) |
Feb 29, 2016 | 52.96 | 53.28 | 50.73 | 50.75 | 765,308 | -2.55(-4.78%) |
Feb 26, 2016 | 52.08 | 53.37 | 51.25 | 53.30 | 631,468 | +1.78(+3.46%) |
Feb 25, 2016 | 51.88 | 52.45 | 50.36 | 51.52 | 948,115 | -0.50(-0.96%) |
Feb 24, 2016 | 47.98 | 53.43 | 47.98 | 52.01 | 2,366,938 | +4.50(+9.48%) |
Feb 23, 2016 | 46.35 | 49.48 | 45.97 | 47.51 | 1,875,474 | +1.18(+2.54%) |
Feb 22, 2016 | 45.49 | 47.26 | 44.54 | 46.33 | 1,243,851 | +0.65(+1.43%) |
Feb 19, 2016 | 45.56 | 46.38 | 45.27 | 45.68 | 450,182 | +0.03(+0.06%) |
Feb 18, 2016 | 45.99 | 47.72 | 44.89 | 45.65 | 477,940 | -0.50(-1.08%) |
Feb 17, 2016 | 44.58 | 46.44 | 44.58 | 46.15 | 673,887 | +1.65(+3.71%) |
Feb 16, 2016 | 44.40 | 45.32 | 44.03 | 44.50 | 935,544 | +0.59(+1.35%) |
Feb 12, 2016 | 42.54 | 43.91 | 43.91 | 43.91 | 674,338 | +1.79(+4.25%) |
Feb 11, 2016 | 41.45 | 42.62 | 41.10 | 42.12 | 835,336 | +0.14(+0.33%) |
Feb 10, 2016 | 40.83 | 42.22 | 40.37 | 41.98 | 973,477 | +1.45(+3.57%) |
Feb 09, 2016 | 40.62 | 41.72 | 40.28 | 40.53 | 800,904 | -0.74(-1.80%) |
Feb 08, 2016 | 39.52 | 41.65 | 39.09 | 41.27 | 1,218,372 | +1.39(+3.48%) |
Feb 05, 2016 | 39.98 | 40.71 | 39.39 | 39.88 | 975,195 | -0.10(-0.24%) |
Feb 04, 2016 | 39.74 | 40.06 | 38.81 | 39.98 | 757,492 | +0.42(+1.07%) |
Feb 03, 2016 | 40.31 | 40.77 | 38.94 | 39.56 | 614,058 | -0.68(-1.69%) |
Feb 02, 2016 | 40.74 | 41.14 | 40.00 | 40.23 | 538,413 | -0.91(-2.22%) |
Feb 01, 2016 | 41.37 | 41.89 | 40.40 | 41.15 | 727,698 | -0.37(-0.88%) |
Jan 29, 2016 | 41.38 | 41.70 | 37.27 | 41.51 | 671,332 | +0.23(+0.55%) |
Jan 28, 2016 | 42.61 | 43.02 | 41.09 | 41.29 | 483,403 | -1.03(-2.44%) |
Jan 27, 2016 | 42.69 | 43.08 | 42.11 | 42.32 | 395,698 | -0.56(-1.32%) |
Jan 26, 2016 | 42.15 | 43.22 | 42.14 | 42.88 | 360,659 | +1.04(+2.49%) |
Jan 25, 2016 | 42.78 | 42.85 | 41.56 | 41.84 | 462,068 | -0.63(-1.49%) |
Jan 22, 2016 | 41.45 | 42.85 | 41.32 | 42.48 | 637,049 | +1.30(+3.15%) |
Jan 21, 2016 | 41.56 | 41.89 | 40.88 | 41.18 | 574,077 | -0.30(-0.71%) |
Jan 20, 2016 | 41.62 | 41.99 | 39.92 | 41.48 | 636,785 | -0.57(-1.34%) |
Jan 19, 2016 | 42.16 | 44.03 | 41.48 | 42.04 | 598,228 | +0.17(+0.42%) |
Jan 15, 2016 | 41.50 | 41.87 | 41.87 | 41.87 | 945,188 | -0.51(-1.21%) |
Jan 14, 2016 | 42.40 | 43.18 | 41.56 | 42.38 | 484,220 | -0.02(-0.04%) |
Jan 13, 2016 | 42.45 | 44.00 | 42.10 | 42.40 | 714,636 | -0.20(-0.47%) |
Jan 12, 2016 | 42.75 | 43.47 | 42.47 | 42.60 | 716,332 | +0.27(+0.64%) |
Jan 11, 2016 | 42.27 | 43.01 | 41.78 | 42.33 | 736,851 | +0.05(+0.12%) |
Jan 08, 2016 | 43.83 | 43.90 | 41.73 | 42.28 | 1,263,281 | -1.82(-4.12%) |
Jan 07, 2016 | 45.40 | 45.61 | 43.75 | 44.09 | 697,089 | -1.62(-3.54%) |
Jan 06, 2016 | 47.34 | 47.34 | 45.47 | 45.71 | 528,169 | -1.83(-3.84%) |
Jan 05, 2016 | 48.01 | 48.86 | 47.52 | 47.54 | 340,478 | -0.20(-0.42%) |
Jan 04, 2016 | 47.79 | 48.37 | 47.08 | 47.74 | 682,108 | -0.83(-1.72%) |
Dec 31, 2015 | 49.01 | 48.57 | 48.57 | 48.57 | 455,512 | -0.52(-1.06%) |
Dec 30, 2015 | 49.36 | 49.74 | 49.06 | 49.09 | 417,939 | -0.05(-0.11%) |
Dec 29, 2015 | 48.74 | 49.55 | 48.40 | 49.14 | 250,086 | +0.77(+1.58%) |
Dec 28, 2015 | 47.78 | 48.61 | 47.00 | 48.38 | 306,597 | +0.27(+0.56%) |
Dec 24, 2015 | 47.55 | 48.11 | 48.11 | 48.11 | 221,314 | +0.26(+0.55%) |
Dec 23, 2015 | 47.80 | 48.27 | 46.69 | 47.85 | 711,190 | -0.05(-0.11%) |
Dec 22, 2015 | 49.27 | 49.78 | 46.95 | 47.90 | 605,679 | -1.30(-2.65%) |
Dec 21, 2015 | 49.14 | 50.16 | 49.10 | 49.21 | 365,513 | +0.35(+0.71%) |
Dec 18, 2015 | 48.69 | 49.40 | 48.27 | 48.86 | 566,267 | -0.12(-0.25%) |
Dec 17, 2015 | 50.04 | 50.38 | 48.77 | 48.98 | 380,522 | -1.05(-2.10%) |
Dec 16, 2015 | 50.67 | 51.07 | 49.35 | 50.03 | 416,475 | -0.23(-0.47%) |
Dec 15, 2015 | 50.51 | 50.63 | 50.20 | 50.27 | 266,102 | -0.03(-0.05%) |
Dec 14, 2015 | 49.30 | 50.34 | 49.23 | 50.29 | 358,833 | +0.89(+1.79%) |
Dec 11, 2015 | 49.59 | 50.07 | 49.07 | 49.41 | 324,558 | -0.79(-1.58%) |
Dec 10, 2015 | 50.43 | 50.78 | 50.01 | 50.20 | 262,769 | -0.22(-0.43%) |
Dec 09, 2015 | 50.82 | 51.46 | 49.91 | 50.41 | 325,410 | -0.61(-1.19%) |
Dec 08, 2015 | 50.59 | 51.36 | 50.36 | 51.02 | 265,280 | +0.27(+0.53%) |
Dec 07, 2015 | 50.80 | 50.88 | 49.99 | 50.75 | 381,082 | +0.13(+0.26%) |
Dec 04, 2015 | 50.22 | 51.23 | 50.22 | 50.62 | 455,548 | +0.51(+1.02%) |
Dec 03, 2015 | 50.54 | 50.56 | 49.52 | 50.11 | 340,515 | -0.26(-0.52%) |
Dec 02, 2015 | 49.75 | 50.66 | 49.75 | 50.37 | 412,296 | +0.69(+1.38%) |
Dec 01, 2015 | 50.07 | 50.34 | 49.53 | 49.68 | 848,588 | -0.29(-0.57%) |
Nov 30, 2015 | 50.37 | 50.60 | 49.18 | 49.97 | 415,122 | -0.55(-1.08%) |
Nov 27, 2015 | 50.67 | 51.13 | 50.47 | 50.52 | 131,161 | +0.07(+0.14%) |
Nov 25, 2015 | 49.97 | 50.45 | 50.45 | 50.45 | 306,665 | +0.80(+1.61%) |
Nov 24, 2015 | 50.04 | 50.31 | 49.12 | 49.65 | 391,651 | -0.59(-1.18%) |
Nov 23, 2015 | 49.67 | 50.78 | 49.36 | 50.24 | 466,722 | +0.90(+1.81%) |
Nov 20, 2015 | 49.51 | 49.72 | 49.12 | 49.34 | 437,225 | +0.10(+0.19%) |
Nov 19, 2015 | 49.61 | 49.73 | 48.70 | 49.25 | 502,814 | +1.40(+2.93%) |
Nov 18, 2015 | 48.13 | 48.61 | 46.64 | 47.85 | 752,591 | +0.17(+0.35%) |
Nov 17, 2015 | 50.02 | 50.33 | 47.57 | 47.68 | 654,856 | -2.10(-4.23%) |
Nov 16, 2015 | 49.15 | 49.95 | 49.02 | 49.79 | 389,647 | +0.65(+1.33%) |
Nov 13, 2015 | 49.09 | 50.41 | 49.06 | 49.14 | 601,598 | -0.30(-0.60%) |
Nov 12, 2015 | 49.82 | 50.91 | 49.34 | 49.43 | 371,857 | -0.65(-1.30%) |
Nov 11, 2015 | 50.23 | 50.86 | 49.74 | 50.08 | 393,232 | +0.06(+0.12%) |
Nov 10, 2015 | 50.07 | 50.44 | 49.54 | 50.02 | 562,328 | +0.14(+0.28%) |
Nov 09, 2015 | 51.27 | 51.27 | 49.23 | 49.88 | 999,193 | -0.23(-0.45%) |
Nov 06, 2015 | 51.55 | 51.75 | 49.95 | 50.11 | 847,642 | -1.69(-3.26%) |
Nov 05, 2015 | 49.15 | 51.96 | 48.48 | 51.80 | 2,059,307 | -0.06(-0.12%) |
Nov 04, 2015 | 53.71 | 55.15 | 49.95 | 51.86 | 4,498,820 | -7.13(-12.08%) |
Nov 03, 2015 | 62.22 | 63.03 | 58.86 | 58.99 | 969,518 | -3.63(-5.80%) |
Nov 02, 2015 | 60.67 | 62.67 | 60.64 | 62.62 | 339,188 | +1.79(+2.95%) |
Oct 30, 2015 | 62.55 | 62.86 | 60.08 | 60.82 | 816,759 | -2.72(-4.28%) |
Oct 29, 2015 | 63.73 | 64.59 | 62.72 | 63.55 | 398,242 | -0.78(-1.21%) |
Oct 28, 2015 | 62.77 | 64.39 | 62.43 | 64.33 | 316,281 | +1.96(+3.14%) |
Oct 27, 2015 | 62.51 | 62.94 | 61.47 | 62.37 | 280,479 | -0.44(-0.70%) |
Oct 26, 2015 | 60.96 | 63.05 | 60.75 | 62.81 | 365,828 | +1.66(+2.72%) |
Oct 23, 2015 | 60.78 | 61.28 | 59.73 | 61.14 | 288,923 | +1.00(+1.66%) |
Oct 22, 2015 | 58.58 | 60.47 | 57.89 | 60.15 | 410,238 | +2.13(+3.68%) |
Oct 21, 2015 | 59.14 | 59.54 | 57.60 | 58.02 | 354,060 | -1.11(-1.88%) |
Oct 20, 2015 | 59.37 | 59.82 | 58.86 | 59.12 | 174,383 | -0.33(-0.55%) |
Oct 19, 2015 | 59.22 | 59.71 | 58.94 | 59.45 | 274,561 | +0.27(+0.45%) |
Oct 16, 2015 | 58.76 | 59.50 | 58.47 | 59.19 | 226,241 | +0.62(+1.05%) |
Oct 15, 2015 | 58.45 | 58.86 | 57.32 | 58.57 | 263,362 | +0.49(+0.85%) |
Oct 14, 2015 | 61.23 | 62.17 | 57.77 | 58.08 | 513,798 | -2.90(-4.76%) |
Oct 13, 2015 | 60.64 | 62.11 | 60.36 | 60.98 | 504,445 | +0.47(+0.77%) |
Oct 12, 2015 | 59.13 | 60.64 | 59.06 | 60.51 | 433,774 | +1.31(+2.21%) |
Oct 09, 2015 | 58.97 | 59.90 | 57.74 | 59.20 | 417,160 | +0.64(+1.10%) |
Oct 08, 2015 | 59.27 | 59.92 | 57.95 | 58.56 | 567,252 | -1.63(-2.71%) |
Oct 07, 2015 | 59.50 | 60.50 | 58.67 | 60.19 | 509,700 | +0.54(+0.90%) |
Oct 06, 2015 | 60.78 | 60.95 | 59.62 | 59.65 | 254,000 | -1.27(-2.08%) |
Oct 05, 2015 | 59.71 | 61.14 | 58.54 | 60.92 | 553,417 | +1.70(+2.87%) |
Oct 02, 2015 | 58.93 | 58.93 | 57.10 | 59.22 | 452,912 | +1.04(+1.79%) |
Oct 01, 2015 | 59.37 | 59.71 | 57.82 | 58.18 | 524,752 | -1.18(-1.99%) |
Sep 30, 2015 | 60.89 | 61.70 | 59.12 | 59.36 | 475,655 | -1.09(-1.81%) |
Sep 29, 2015 | 60.07 | 62.16 | 59.51 | 60.45 | 1,124,481 | +1.75(+2.98%) |
Sep 28, 2015 | 59.84 | 60.36 | 58.61 | 58.70 | 287,068 | -1.48(-2.46%) |
Sep 25, 2015 | 60.19 | 61.43 | 59.71 | 60.18 | 295,587 | +0.29(+0.48%) |
Sep 24, 2015 | 59.39 | 59.99 | 58.33 | 59.90 | 326,639 | +0.24(+0.41%) |
Sep 23, 2015 | 60.26 | 60.51 | 59.63 | 59.65 | 244,607 | -0.59(-0.98%) |
Sep 22, 2015 | 59.48 | 60.36 | 59.27 | 60.24 | 320,924 | +0.34(+0.56%) |
Sep 21, 2015 | 60.10 | 61.16 | 59.45 | 59.90 | 262,662 | +0.10(+0.16%) |
Sep 18, 2015 | 60.17 | 61.40 | 59.62 | 59.81 | 503,009 | -1.10(-1.81%) |
Sep 17, 2015 | 60.06 | 61.43 | 59.96 | 60.91 | 212,774 | +0.68(+1.14%) |
Sep 16, 2015 | 59.71 | 60.30 | 59.03 | 60.23 | 165,850 | +0.32(+0.54%) |
Sep 15, 2015 | 60.24 | 60.68 | 59.45 | 59.90 | 134,474 | -0.27(-0.45%) |
Sep 14, 2015 | 60.79 | 60.98 | 60.10 | 60.17 | 150,123 | -0.25(-0.42%) |
Sep 11, 2015 | 59.19 | 60.49 | 59.16 | 60.42 | 176,588 | +1.12(+1.89%) |
Sep 10, 2015 | 59.83 | 60.26 | 58.95 | 59.31 | 221,979 | -0.72(-1.20%) |
Sep 09, 2015 | 60.87 | 61.18 | 59.77 | 60.03 | 208,448 | -0.10(-0.17%) |
Sep 08, 2015 | 59.76 | 60.44 | 59.42 | 60.13 | 249,673 | +1.13(+1.91%) |
Sep 04, 2015 | 58.27 | 59.00 | 59.00 | 59.00 | 185,508 | +0.29(+0.50%) |
Sep 03, 2015 | 59.36 | 59.84 | 58.35 | 58.71 | 232,743 | -0.49(-0.83%) |
Sep 02, 2015 | 58.37 | 59.24 | 58.05 | 59.20 | 230,606 | +1.10(+1.89%) |
Sep 01, 2015 | 57.07 | 58.48 | 57.07 | 58.10 | 281,388 | -0.19(-0.33%) |
Aug 31, 2015 | 59.07 | 59.71 | 58.07 | 58.29 | 282,490 | -0.89(-1.51%) |
Aug 28, 2015 | 59.20 | 59.42 | 58.26 | 59.19 | 261,617 | -0.10(-0.18%) |
Aug 27, 2015 | 59.09 | 60.22 | 58.53 | 59.29 | 301,533 | +0.45(+0.77%) |
Aug 26, 2015 | 59.77 | 59.90 | 57.48 | 58.84 | 337,713 | +0.28(+0.47%) |
Aug 25, 2015 | 59.51 | 59.55 | 58.07 | 58.56 | 385,892 | +0.64(+1.11%) |
Aug 24, 2015 | 56.66 | 59.81 | 55.44 | 57.92 | 484,470 | -1.92(-3.22%) |
Aug 21, 2015 | 59.95 | 60.91 | 58.82 | 59.84 | 488,442 | -0.92(-1.51%) |
Aug 20, 2015 | 61.63 | 62.04 | 60.75 | 60.76 | 248,183 | -1.33(-2.15%) |
Aug 19, 2015 | 62.82 | 62.84 | 62.00 | 62.10 | 166,182 | -0.77(-1.23%) |
Aug 18, 2015 | 63.46 | 63.74 | 62.72 | 62.87 | 277,863 | -0.49(-0.77%) |
Aug 17, 2015 | 62.57 | 63.74 | 62.51 | 63.35 | 211,653 | +0.53(+0.84%) |
Aug 14, 2015 | 62.24 | 63.07 | 62.24 | 62.83 | 159,830 | +0.29(+0.47%) |
Aug 13, 2015 | 61.62 | 62.90 | 61.62 | 62.53 | 276,595 | +0.87(+1.41%) |
Aug 12, 2015 | 61.34 | 61.77 | 60.17 | 61.66 | 461,747 | -0.09(-0.14%) |
Aug 11, 2015 | 61.16 | 62.13 | 60.69 | 61.75 | 308,040 | -0.07(-0.11%) |
Aug 10, 2015 | 62.35 | 63.16 | 61.73 | 61.82 | 551,336 | -0.55(-0.88%) |
Aug 07, 2015 | 62.57 | 62.96 | 61.86 | 62.37 | 457,105 | -0.33(-0.53%) |
Aug 06, 2015 | 62.16 | 63.32 | 62.06 | 62.70 | 595,372 | +0.92(+1.48%) |
Aug 05, 2015 | 61.56 | 64.33 | 60.61 | 61.78 | 1,768,662 | -3.60(-5.50%) |
Aug 04, 2015 | 65.74 | 66.29 | 64.79 | 65.38 | 531,177 | -0.61(-0.92%) |
Aug 03, 2015 | 65.18 | 66.24 | 64.74 | 65.99 | 490,776 | +0.65(+0.99%) |
Jul 31, 2015 | 66.07 | 66.38 | 64.94 | 65.34 | 499,163 | -0.20(-0.30%) |
Jul 30, 2015 | 64.78 | 65.80 | 64.56 | 65.54 | 183,828 | +0.43(+0.66%) |
Jul 29, 2015 | 64.65 | 65.56 | 64.46 | 65.10 | 300,726 | +0.52(+0.80%) |
Jul 28, 2015 | 64.10 | 64.71 | 63.51 | 64.59 | 418,868 | +0.67(+1.06%) |
Jul 27, 2015 | 64.19 | 64.33 | 63.44 | 63.91 | 351,475 | -0.35(-0.55%) |
Jul 24, 2015 | 65.02 | 65.48 | 64.12 | 64.27 | 345,499 | -0.62(-0.96%) |
Jul 23, 2015 | 66.25 | 66.54 | 64.75 | 64.89 | 277,500 | -1.02(-1.55%) |
Jul 22, 2015 | 65.40 | 66.31 | 64.92 | 65.91 | 397,076 | +0.48(+0.73%) |
Jul 21, 2015 | 65.90 | 65.97 | 64.47 | 65.43 | 435,873 | -0.46(-0.70%) |
Jul 20, 2015 | 66.03 | 66.63 | 65.84 | 65.89 | 262,644 | -0.37(-0.56%) |
Jul 17, 2015 | 67.45 | 67.46 | 66.08 | 66.26 | 278,268 | -0.93(-1.38%) |
Jul 16, 2015 | 67.35 | 67.38 | 66.61 | 67.19 | 383,965 | +0.53(+0.79%) |
Jul 15, 2015 | 67.47 | 67.75 | 66.53 | 66.66 | 490,717 | -0.99(-1.47%) |
Jul 14, 2015 | 68.17 | 68.17 | 67.31 | 67.66 | 413,744 | -0.52(-0.76%) |
Jul 13, 2015 | 68.09 | 68.09 | 67.46 | 68.17 | 451,344 | +0.75(+1.12%) |
Jul 10, 2015 | 66.04 | 67.59 | 65.12 | 67.42 | 327,001 | +2.32(+3.56%) |
Jul 09, 2015 | 65.60 | 66.13 | 64.56 | 65.10 | 306,243 | +0.02(+0.03%) |
Jul 08, 2015 | 65.36 | 65.96 | 64.54 | 65.09 | 343,984 | -0.69(-1.05%) |
Jul 07, 2015 | 66.41 | 66.41 | 64.51 | 65.78 | 411,591 | -0.28(-0.42%) |
Jul 06, 2015 | 65.52 | 66.06 | 65.10 | 66.06 | 318,022 | +0.26(+0.39%) |
Jul 02, 2015 | 66.10 | 65.80 | 65.80 | 65.80 | 257,657 | -0.12(-0.18%) |
Jul 01, 2015 | 65.92 | 66.05 | 65.29 | 65.92 | 319,637 | +0.54(+0.82%) |
Jun 30, 2015 | 65.21 | 65.86 | 65.02 | 65.38 | 417,494 | +0.42(+0.65%) |
Jun 29, 2015 | 65.48 | 65.65 | 64.95 | 64.96 | 467,932 | -0.99(-1.49%) |
Jun 26, 2015 | 65.33 | 66.05 | 65.09 | 65.94 | 751,243 | +0.63(+0.97%) |
Jun 25, 2015 | 64.82 | 65.45 | 64.60 | 65.31 | 302,857 | +0.80(+1.23%) |
Jun 24, 2015 | 64.48 | 64.72 | 64.00 | 64.52 | 337,498 | +0.15(+0.23%) |
Jun 23, 2015 | 64.40 | 64.59 | 64.08 | 64.37 | 349,215 | +0.00(+0.00%) |
Jun 22, 2015 | 63.37 | 64.40 | 62.94 | 64.37 | 358,965 | +1.39(+2.21%) |
Jun 19, 2015 | 62.95 | 63.22 | 62.41 | 62.98 | 429,879 | +0.18(+0.29%) |
Jun 18, 2015 | 61.89 | 62.99 | 61.58 | 62.80 | 376,634 | +1.20(+1.95%) |
Jun 17, 2015 | 61.53 | 61.65 | 61.20 | 61.59 | 297,756 | +0.21(+0.34%) |
Jun 16, 2015 | 60.66 | 61.77 | 60.52 | 61.39 | 278,280 | +0.89(+1.47%) |
Jun 15, 2015 | 60.47 | 60.72 | 60.02 | 60.50 | 240,471 | -0.52(-0.85%) |
Jun 12, 2015 | 61.12 | 61.56 | 60.50 | 61.01 | 404,777 | -0.26(-0.42%) |
Jun 11, 2015 | 61.32 | 62.04 | 60.96 | 61.27 | 281,825 | +0.02(+0.03%) |
Jun 10, 2015 | 60.38 | 61.70 | 60.26 | 61.26 | 294,353 | +0.93(+1.53%) |
Jun 09, 2015 | 60.50 | 61.02 | 60.34 | 60.33 | 247,235 | -0.29(-0.48%) |
Jun 08, 2015 | 59.92 | 60.97 | 59.60 | 60.62 | 310,180 | +0.53(+0.88%) |
Jun 05, 2015 | 58.29 | 60.18 | 58.07 | 60.10 | 366,662 | +1.25(+2.13%) |
Jun 04, 2015 | 59.11 | 59.43 | 58.55 | 58.84 | 339,642 | -0.44(-0.74%) |
Jun 03, 2015 | 59.92 | 60.08 | 59.12 | 59.28 | 433,962 | -0.48(-0.80%) |
Jun 02, 2015 | 60.13 | 60.31 | 59.45 | 59.76 | 376,770 | -0.58(-0.96%) |
Jun 01, 2015 | 59.81 | 60.48 | 59.49 | 60.34 | 316,610 | +0.93(+1.56%) |
May 29, 2015 | 60.24 | 60.46 | 59.15 | 59.41 | 429,432 | -0.71(-1.18%) |
May 28, 2015 | 59.77 | 60.34 | 59.59 | 60.12 | 368,086 | +0.44(+0.74%) |
May 27, 2015 | 59.36 | 60.31 | 58.73 | 59.68 | 398,190 | +0.50(+0.85%) |
May 26, 2015 | 59.03 | 59.97 | 58.34 | 59.18 | 294,961 | +0.15(+0.25%) |
May 22, 2015 | 58.79 | 59.03 | 59.03 | 59.03 | 346,589 | +0.22(+0.38%) |
May 21, 2015 | 58.76 | 59.01 | 58.23 | 58.81 | 268,630 | +0.34(+0.58%) |
May 20, 2015 | 59.02 | 59.02 | 58.11 | 58.47 | 238,583 | -0.30(-0.51%) |
May 19, 2015 | 58.52 | 59.19 | 58.20 | 58.77 | 275,604 | +0.38(+0.65%) |
May 18, 2015 | 57.46 | 58.57 | 57.30 | 58.39 | 367,689 | +1.05(+1.82%) |
May 15, 2015 | 56.81 | 57.42 | 56.63 | 57.35 | 235,893 | +0.62(+1.10%) |
May 14, 2015 | 56.16 | 57.05 | 55.66 | 56.73 | 238,776 | +0.71(+1.27%) |
May 13, 2015 | 56.85 | 56.90 | 55.77 | 56.02 | 254,375 | -0.73(-1.30%) |
May 12, 2015 | 56.52 | 56.98 | 55.41 | 56.75 | 246,442 | -0.10(-0.17%) |
May 11, 2015 | 56.79 | 57.52 | 56.62 | 56.85 | 286,528 | +0.09(+0.15%) |
May 08, 2015 | 57.17 | 58.06 | 56.47 | 56.76 | 327,846 | -0.07(-0.12%) |
May 07, 2015 | 55.15 | 57.42 | 54.85 | 56.83 | 664,085 | +1.49(+2.69%) |
May 06, 2015 | 55.70 | 57.29 | 54.58 | 55.34 | 1,250,554 | +2.25(+4.24%) |
May 05, 2015 | 54.00 | 54.89 | 52.64 | 53.09 | 554,342 | -0.95(-1.76%) |
May 04, 2015 | 53.59 | 54.35 | 53.59 | 54.04 | 303,520 | +0.46(+0.85%) |