Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.18 | 49.88 | 48.18 | 49.17 | 12,255 | -0.13(-0.26%) |
Apr 28, 2016 | 48.34 | 49.68 | 45.08 | 49.30 | 14,846 | +0.90(+1.86%) |
Apr 27, 2016 | 50.79 | 50.79 | 48.01 | 48.40 | 9,316 | -2.57(-5.05%) |
Apr 26, 2016 | 52.93 | 52.93 | 49.20 | 50.97 | 20,601 | -1.56(-2.97%) |
Apr 25, 2016 | 53.13 | 53.28 | 52.07 | 52.53 | 3,964 | -0.59(-1.12%) |
Apr 22, 2016 | 53.82 | 53.82 | 52.90 | 53.13 | 18,406 | -0.90(-1.67%) |
Apr 21, 2016 | 53.59 | 54.62 | 53.59 | 54.03 | 5,088 | -0.19(-0.34%) |
Apr 20, 2016 | 55.06 | 56.12 | 54.22 | 54.22 | 7,373 | -0.95(-1.72%) |
Apr 19, 2016 | 54.42 | 55.38 | 53.91 | 55.17 | 8,385 | +0.51(+0.94%) |
Apr 18, 2016 | 54.70 | 54.85 | 54.00 | 54.65 | 3,105 | -0.05(-0.09%) |
Apr 15, 2016 | 53.99 | 55.30 | 53.99 | 54.70 | 7,101 | +0.68(+1.26%) |
Apr 14, 2016 | 53.91 | 55.61 | 53.19 | 54.02 | 14,231 | +0.20(+0.38%) |
Apr 13, 2016 | 53.81 | 54.57 | 53.09 | 53.82 | 11,232 | +0.28(+0.52%) |
Apr 12, 2016 | 53.31 | 55.34 | 52.52 | 53.54 | 11,232 | +0.20(+0.38%) |
Apr 11, 2016 | 53.30 | 55.21 | 52.80 | 53.33 | 7,549 | +0.63(+1.20%) |
Apr 08, 2016 | 53.67 | 53.83 | 51.84 | 52.70 | 14,502 | -0.04(-0.07%) |
Apr 07, 2016 | 52.98 | 52.98 | 52.30 | 52.74 | 3,706 | -0.52(-0.98%) |
Apr 06, 2016 | 53.59 | 53.89 | 52.31 | 53.26 | 6,303 | -0.99(-1.83%) |
Apr 05, 2016 | 52.08 | 55.05 | 52.07 | 54.25 | 4,691 | +0.49(+0.92%) |
Apr 04, 2016 | 52.98 | 53.91 | 52.06 | 53.76 | 12,127 | +0.78(+1.47%) |
Apr 01, 2016 | 53.33 | 53.77 | 52.44 | 52.98 | 6,823 | -0.36(-0.68%) |
Mar 31, 2016 | 54.38 | 54.38 | 53.19 | 53.34 | 10,095 | -1.07(-1.96%) |
Mar 30, 2016 | 54.84 | 55.07 | 54.32 | 54.41 | 3,615 | -0.42(-0.76%) |
Mar 29, 2016 | 54.74 | 55.02 | 54.43 | 54.83 | 10,696 | +0.13(+0.24%) |
Mar 28, 2016 | 54.51 | 55.76 | 53.91 | 54.70 | 8,682 | -0.39(-0.71%) |
Mar 24, 2016 | 55.57 | 55.09 | 55.09 | 55.09 | 9,575 | +0.20(+0.36%) |
Mar 23, 2016 | 54.03 | 55.77 | 54.03 | 54.90 | 7,838 | +0.76(+1.41%) |
Mar 22, 2016 | 53.77 | 55.77 | 52.63 | 54.13 | 4,929 | +0.32(+0.59%) |
Mar 21, 2016 | 51.87 | 54.20 | 51.87 | 53.82 | 5,397 | +1.12(+2.13%) |
Mar 18, 2016 | 51.77 | 52.99 | 50.38 | 52.69 | 17,515 | +1.25(+2.44%) |
Mar 17, 2016 | 50.39 | 52.42 | 48.36 | 51.44 | 15,042 | +0.48(+0.95%) |
Mar 16, 2016 | 50.56 | 52.82 | 49.77 | 50.95 | 29,611 | +0.58(+1.14%) |
Mar 15, 2016 | 49.92 | 51.87 | 49.73 | 50.38 | 11,200 | -0.10(-0.20%) |
Mar 14, 2016 | 51.57 | 54.04 | 50.21 | 50.48 | 6,508 | -1.50(-2.88%) |
Mar 11, 2016 | 50.56 | 52.42 | 49.46 | 51.98 | 4,966 | +1.57(+3.12%) |
Mar 10, 2016 | 50.33 | 50.66 | 49.01 | 50.41 | 4,023 | +0.23(+0.46%) |
Mar 09, 2016 | 49.97 | 50.52 | 49.74 | 50.17 | 6,271 | +0.75(+1.52%) |
Mar 08, 2016 | 50.83 | 50.83 | 49.42 | 49.42 | 4,062 | -1.57(-3.07%) |
Mar 07, 2016 | 50.39 | 51.46 | 50.39 | 50.99 | 5,657 | +0.50(+0.99%) |
Mar 04, 2016 | 50.75 | 50.81 | 50.03 | 50.49 | 5,134 | -0.45(-0.89%) |
Mar 03, 2016 | 50.38 | 51.44 | 50.14 | 50.94 | 7,244 | +0.05(+0.09%) |
Mar 02, 2016 | 51.00 | 51.46 | 50.26 | 50.90 | 11,960 | -0.56(-1.08%) |
Mar 01, 2016 | 47.76 | 52.22 | 46.94 | 51.45 | 10,563 | +3.76(+7.87%) |
Feb 29, 2016 | 48.17 | 48.17 | 46.75 | 47.70 | 8,999 | -0.26(-0.54%) |
Feb 26, 2016 | 48.34 | 48.49 | 47.50 | 47.96 | 3,874 | -0.38(-0.79%) |
Feb 25, 2016 | 48.37 | 49.10 | 47.50 | 48.34 | 17,927 | -0.37(-0.76%) |
Feb 24, 2016 | 47.33 | 50.01 | 46.73 | 48.71 | 9,602 | +0.65(+1.35%) |
Feb 23, 2016 | 47.69 | 48.67 | 47.69 | 48.06 | 14,312 | -0.57(-1.16%) |
Feb 22, 2016 | 47.57 | 48.67 | 47.57 | 48.62 | 13,456 | +1.24(+2.62%) |
Feb 19, 2016 | 47.52 | 48.10 | 46.36 | 47.38 | 8,455 | -0.23(-0.49%) |
Feb 18, 2016 | 45.34 | 47.71 | 43.83 | 47.61 | 8,950 | +2.57(+5.70%) |
Feb 17, 2016 | 43.86 | 45.76 | 42.88 | 45.04 | 14,860 | +1.48(+3.41%) |
Feb 16, 2016 | 43.33 | 43.76 | 42.71 | 43.56 | 5,663 | +0.45(+1.03%) |
Feb 12, 2016 | 44.51 | 43.12 | 43.12 | 43.12 | 10,677 | -1.11(-2.52%) |
Feb 11, 2016 | 43.04 | 46.25 | 43.04 | 44.23 | 11,411 | +0.32(+0.74%) |
Feb 10, 2016 | 43.64 | 44.09 | 42.58 | 43.90 | 23,254 | +0.89(+2.07%) |
Feb 09, 2016 | 42.96 | 44.33 | 41.83 | 43.01 | 28,094 | -0.19(-0.43%) |
Feb 08, 2016 | 42.17 | 43.39 | 41.37 | 43.20 | 19,555 | +1.20(+2.85%) |
Feb 05, 2016 | 43.35 | 43.58 | 42.00 | 42.00 | 11,825 | -2.29(-5.17%) |
Feb 04, 2016 | 43.75 | 44.29 | 42.97 | 44.29 | 8,816 | +0.95(+2.18%) |
Feb 03, 2016 | 43.77 | 44.17 | 42.94 | 43.35 | 5,522 | +0.00(+0.00%) |
Feb 02, 2016 | 43.35 | 44.62 | 42.38 | 43.35 | 10,426 | +0.22(+0.52%) |
Feb 01, 2016 | 44.36 | 44.42 | 43.13 | 43.13 | 22,950 | -1.35(-3.04%) |
Jan 29, 2016 | 44.46 | 47.99 | 43.58 | 44.48 | 7,110 | +0.02(+0.04%) |
Jan 28, 2016 | 43.73 | 47.07 | 43.73 | 44.46 | 4,138 | -0.64(-1.42%) |
Jan 27, 2016 | 45.26 | 47.48 | 43.21 | 45.10 | 17,408 | -0.47(-1.04%) |
Jan 26, 2016 | 47.24 | 47.94 | 44.12 | 45.57 | 18,242 | -1.44(-3.06%) |
Jan 25, 2016 | 47.32 | 48.20 | 46.36 | 47.01 | 18,287 | -0.67(-1.40%) |
Jan 22, 2016 | 47.08 | 48.54 | 45.51 | 47.68 | 12,265 | +1.32(+2.84%) |
Jan 21, 2016 | 45.90 | 49.88 | 45.90 | 46.36 | 16,859 | +1.03(+2.27%) |
Jan 20, 2016 | 45.14 | 46.72 | 43.21 | 45.33 | 20,551 | -0.47(-1.03%) |
Jan 19, 2016 | 46.19 | 47.84 | 45.43 | 45.80 | 12,568 | -0.10(-0.22%) |
Jan 15, 2016 | 45.22 | 45.91 | 45.91 | 45.91 | 12,079 | -0.69(-1.47%) |
Jan 14, 2016 | 48.04 | 48.04 | 44.15 | 46.59 | 32,732 | -1.02(-2.14%) |
Jan 13, 2016 | 49.14 | 50.53 | 47.60 | 47.61 | 10,139 | -1.64(-3.33%) |
Jan 12, 2016 | 50.63 | 50.63 | 49.14 | 49.25 | 8,659 | -0.87(-1.74%) |
Jan 11, 2016 | 50.57 | 51.45 | 49.33 | 50.13 | 13,913 | +0.06(+0.11%) |
Jan 08, 2016 | 50.89 | 50.89 | 48.04 | 50.07 | 30,020 | -0.83(-1.64%) |
Jan 07, 2016 | 51.94 | 52.63 | 50.55 | 50.90 | 20,163 | -1.75(-3.33%) |
Jan 06, 2016 | 53.59 | 53.59 | 51.91 | 52.66 | 10,203 | -0.20(-0.39%) |
Jan 05, 2016 | 53.04 | 53.81 | 52.61 | 52.86 | 8,245 | +0.53(+1.01%) |
Jan 04, 2016 | 51.92 | 52.84 | 51.92 | 52.33 | 12,596 | -0.05(-0.09%) |
Dec 31, 2015 | 53.70 | 52.38 | 52.38 | 52.38 | 9,382 | -1.03(-1.93%) |
Dec 30, 2015 | 52.85 | 54.45 | 52.76 | 53.41 | 8,373 | +0.56(+1.05%) |
Dec 29, 2015 | 52.16 | 53.13 | 51.47 | 52.85 | 12,789 | +1.03(+1.99%) |
Dec 28, 2015 | 51.91 | 53.17 | 51.82 | 51.82 | 9,451 | -0.81(-1.53%) |
Dec 24, 2015 | 53.07 | 52.63 | 52.63 | 52.63 | 4,637 | -0.05(-0.09%) |
Dec 23, 2015 | 53.88 | 53.88 | 51.64 | 52.68 | 18,137 | -0.92(-1.71%) |
Dec 22, 2015 | 52.57 | 56.12 | 51.98 | 53.59 | 5,233 | +1.13(+2.16%) |
Dec 21, 2015 | 51.81 | 53.55 | 51.81 | 52.46 | 8,529 | +0.62(+1.20%) |
Dec 18, 2015 | 54.71 | 54.82 | 51.55 | 51.84 | 22,573 | -3.00(-5.48%) |
Dec 17, 2015 | 55.20 | 57.74 | 54.31 | 54.85 | 7,815 | -0.65(-1.17%) |
Dec 16, 2015 | 55.63 | 59.80 | 53.96 | 55.49 | 19,620 | -0.13(-0.23%) |
Dec 15, 2015 | 56.51 | 58.55 | 54.18 | 55.62 | 15,013 | -0.01(-0.02%) |
Dec 14, 2015 | 55.13 | 59.68 | 53.75 | 55.63 | 14,515 | +0.68(+1.23%) |
Dec 11, 2015 | 56.86 | 56.86 | 54.35 | 54.96 | 5,248 | -2.10(-3.69%) |
Dec 10, 2015 | 57.62 | 60.07 | 56.98 | 57.06 | 4,458 | -0.42(-0.73%) |
Dec 09, 2015 | 58.93 | 58.97 | 56.93 | 57.48 | 17,632 | -0.10(-0.18%) |
Dec 08, 2015 | 58.79 | 60.50 | 57.03 | 57.58 | 17,817 | -0.79(-1.35%) |
Dec 07, 2015 | 58.15 | 59.67 | 56.98 | 58.37 | 18,512 | +1.22(+2.14%) |
Dec 04, 2015 | 55.67 | 58.00 | 55.61 | 57.15 | 14,685 | +1.54(+2.76%) |
Dec 03, 2015 | 57.31 | 58.75 | 55.59 | 55.61 | 14,450 | -1.03(-1.81%) |
Dec 02, 2015 | 60.10 | 60.10 | 56.62 | 56.64 | 8,528 | -2.66(-4.49%) |
Dec 01, 2015 | 57.77 | 60.36 | 57.05 | 59.30 | 8,271 | +1.60(+2.77%) |
Nov 30, 2015 | 59.28 | 61.22 | 57.15 | 57.70 | 13,478 | -2.08(-3.48%) |
Nov 27, 2015 | 59.89 | 60.12 | 58.33 | 59.78 | 2,262 | -0.21(-0.35%) |
Nov 25, 2015 | 59.34 | 59.99 | 59.99 | 59.99 | 7,133 | +0.13(+0.22%) |
Nov 24, 2015 | 57.87 | 59.92 | 57.87 | 59.87 | 5,771 | +2.13(+3.69%) |
Nov 23, 2015 | 57.60 | 58.45 | 56.40 | 57.74 | 6,594 | +0.12(+0.21%) |
Nov 20, 2015 | 56.26 | 58.52 | 55.96 | 57.62 | 7,798 | +1.82(+3.27%) |
Nov 19, 2015 | 55.30 | 55.98 | 54.73 | 55.79 | 7,204 | +0.92(+1.67%) |
Nov 18, 2015 | 54.41 | 56.21 | 54.14 | 54.88 | 15,332 | +0.80(+1.49%) |
Nov 17, 2015 | 54.71 | 55.42 | 53.71 | 54.07 | 11,886 | -0.51(-0.93%) |
Nov 16, 2015 | 52.38 | 54.78 | 52.33 | 54.58 | 10,045 | +2.28(+4.35%) |
Nov 13, 2015 | 53.85 | 54.91 | 50.84 | 52.31 | 18,660 | -1.55(-2.89%) |
Nov 12, 2015 | 54.48 | 56.18 | 53.35 | 53.86 | 9,840 | -0.71(-1.31%) |
Nov 11, 2015 | 54.70 | 56.19 | 54.14 | 54.57 | 11,489 | -0.75(-1.35%) |
Nov 10, 2015 | 55.98 | 56.35 | 54.27 | 55.32 | 9,627 | -0.83(-1.48%) |
Nov 09, 2015 | 56.51 | 57.03 | 55.52 | 56.15 | 13,972 | -0.36(-0.64%) |
Nov 06, 2015 | 56.03 | 56.84 | 55.88 | 56.52 | 6,571 | +0.31(+0.54%) |
Nov 05, 2015 | 56.16 | 56.90 | 55.54 | 56.21 | 12,157 | -0.05(-0.08%) |
Nov 04, 2015 | 56.91 | 58.13 | 56.02 | 56.26 | 20,586 | -0.68(-1.20%) |
Nov 03, 2015 | 55.92 | 57.30 | 55.53 | 56.94 | 30,180 | +0.37(+0.65%) |
Nov 02, 2015 | 55.30 | 57.26 | 55.29 | 56.57 | 17,821 | +1.22(+2.21%) |
Oct 30, 2015 | 55.52 | 56.88 | 55.35 | 55.35 | 13,652 | -0.21(-0.38%) |
Oct 29, 2015 | 56.57 | 57.37 | 55.52 | 55.56 | 18,623 | -1.42(-2.48%) |
Oct 28, 2015 | 56.12 | 58.20 | 55.73 | 56.98 | 35,090 | +0.40(+0.70%) |
Oct 27, 2015 | 55.98 | 58.08 | 55.98 | 56.58 | 31,479 | +0.59(+1.06%) |
Oct 26, 2015 | 57.34 | 58.01 | 55.63 | 55.99 | 16,961 | -1.10(-1.93%) |
Oct 23, 2015 | 53.71 | 58.25 | 53.47 | 57.09 | 26,344 | -2.59(-4.34%) |
Oct 22, 2015 | 61.44 | 65.17 | 58.21 | 59.68 | 3,020 | -1.29(-2.11%) |
Oct 21, 2015 | 61.99 | 63.55 | 60.58 | 60.97 | 6,059 | -0.80(-1.30%) |
Oct 20, 2015 | 64.28 | 65.25 | 60.85 | 61.77 | 12,122 | -2.79(-4.33%) |
Oct 19, 2015 | 64.91 | 65.41 | 62.13 | 64.57 | 6,113 | -0.30(-0.46%) |
Oct 16, 2015 | 61.99 | 65.47 | 60.78 | 64.86 | 16,909 | +3.00(+4.85%) |
Oct 15, 2015 | 61.85 | 61.97 | 59.45 | 61.86 | 7,870 | +0.64(+1.04%) |
Oct 14, 2015 | 62.52 | 63.74 | 59.54 | 61.23 | 14,152 | -0.58(-0.94%) |
Oct 13, 2015 | 63.10 | 63.91 | 61.81 | 61.81 | 3,391 | -1.51(-2.38%) |
Oct 12, 2015 | 63.54 | 63.54 | 61.59 | 63.32 | 8,197 | -0.18(-0.28%) |
Oct 09, 2015 | 63.95 | 64.52 | 62.92 | 63.49 | 4,502 | +0.17(+0.26%) |
Oct 08, 2015 | 62.17 | 66.26 | 61.17 | 63.33 | 17,041 | +1.16(+1.86%) |
Oct 07, 2015 | 60.90 | 62.94 | 59.93 | 62.17 | 5,587 | +1.45(+2.39%) |
Oct 06, 2015 | 59.40 | 61.07 | 58.34 | 60.72 | 10,187 | +1.88(+3.19%) |
Oct 05, 2015 | 57.96 | 58.98 | 57.69 | 58.84 | 10,678 | +1.41(+2.45%) |
Oct 02, 2015 | 57.31 | 57.82 | 57.14 | 57.43 | 6,668 | -0.19(-0.32%) |
Oct 01, 2015 | 58.50 | 58.72 | 57.32 | 57.62 | 13,802 | -0.73(-1.25%) |
Sep 30, 2015 | 58.00 | 58.65 | 57.21 | 58.35 | 14,505 | +0.90(+1.56%) |
Sep 29, 2015 | 56.45 | 57.49 | 55.98 | 57.45 | 20,069 | +0.97(+1.72%) |
Sep 28, 2015 | 56.57 | 58.46 | 55.68 | 56.48 | 20,194 | -0.42(-0.73%) |
Sep 25, 2015 | 57.18 | 57.50 | 55.69 | 56.90 | 7,537 | +0.18(+0.31%) |
Sep 24, 2015 | 56.26 | 57.34 | 55.75 | 56.72 | 11,610 | +0.41(+0.72%) |
Sep 23, 2015 | 56.08 | 57.36 | 56.08 | 56.31 | 6,458 | +0.34(+0.61%) |
Sep 22, 2015 | 57.37 | 57.58 | 55.97 | 55.97 | 16,838 | -1.40(-2.44%) |
Sep 21, 2015 | 57.59 | 57.80 | 57.30 | 57.37 | 6,504 | -0.21(-0.37%) |
Sep 18, 2015 | 57.31 | 58.19 | 56.67 | 57.58 | 8,913 | -0.43(-0.73%) |
Sep 17, 2015 | 57.86 | 58.29 | 56.34 | 58.01 | 4,681 | +0.17(+0.29%) |
Sep 16, 2015 | 58.25 | 58.43 | 57.39 | 57.84 | 10,911 | -0.27(-0.46%) |
Sep 15, 2015 | 57.89 | 58.70 | 57.89 | 58.11 | 10,671 | +0.25(+0.43%) |
Sep 14, 2015 | 57.75 | 58.29 | 57.62 | 57.86 | 6,134 | -0.43(-0.75%) |
Sep 11, 2015 | 57.39 | 58.29 | 57.39 | 58.29 | 10,439 | +0.47(+0.82%) |
Sep 10, 2015 | 57.82 | 57.82 | 56.54 | 57.82 | 8,299 | -0.11(-0.19%) |
Sep 09, 2015 | 57.76 | 57.93 | 57.60 | 57.93 | 6,188 | +0.31(+0.55%) |
Sep 08, 2015 | 57.99 | 58.00 | 56.59 | 57.62 | 16,814 | -0.37(-0.64%) |
Sep 04, 2015 | 59.00 | 57.99 | 57.99 | 57.99 | 9,530 | -0.97(-1.64%) |
Sep 03, 2015 | 58.77 | 60.69 | 57.78 | 58.96 | 24,407 | +0.17(+0.28%) |
Sep 02, 2015 | 57.96 | 59.41 | 57.26 | 58.79 | 10,905 | +1.32(+2.30%) |
Sep 01, 2015 | 57.30 | 58.32 | 57.20 | 57.47 | 11,433 | -0.78(-1.35%) |
Aug 31, 2015 | 57.99 | 60.26 | 57.25 | 58.25 | 10,244 | +0.85(+1.48%) |
Aug 28, 2015 | 59.05 | 60.03 | 57.25 | 57.40 | 10,361 | -1.76(-2.98%) |
Aug 27, 2015 | 60.38 | 60.39 | 57.30 | 59.17 | 13,930 | -0.62(-1.03%) |
Aug 26, 2015 | 61.07 | 61.07 | 59.22 | 59.79 | 10,953 | -0.12(-0.20%) |
Aug 25, 2015 | 62.84 | 62.84 | 59.69 | 59.91 | 26,071 | -0.58(-0.96%) |
Aug 24, 2015 | 60.94 | 61.75 | 60.49 | 60.49 | 17,209 | -1.97(-3.15%) |
Aug 21, 2015 | 62.79 | 63.71 | 61.88 | 62.46 | 16,969 | -0.79(-1.26%) |
Aug 20, 2015 | 63.54 | 64.17 | 63.25 | 63.25 | 9,827 | -0.48(-0.75%) |
Aug 19, 2015 | 62.79 | 64.02 | 62.79 | 63.73 | 15,488 | +0.78(+1.23%) |
Aug 18, 2015 | 63.54 | 64.02 | 61.92 | 62.95 | 11,838 | -0.59(-0.93%) |
Aug 17, 2015 | 62.19 | 64.00 | 62.19 | 63.54 | 7,672 | +1.06(+1.70%) |
Aug 14, 2015 | 62.90 | 63.91 | 61.52 | 62.48 | 6,510 | -0.09(-0.15%) |
Aug 13, 2015 | 63.26 | 63.26 | 61.25 | 62.58 | 8,719 | +0.30(+0.49%) |
Aug 12, 2015 | 62.33 | 62.92 | 61.53 | 62.27 | 7,530 | -0.30(-0.47%) |
Aug 11, 2015 | 63.24 | 64.12 | 62.33 | 62.57 | 15,786 | -0.68(-1.08%) |
Aug 10, 2015 | 59.09 | 64.17 | 59.09 | 63.25 | 20,605 | +0.00(+0.00%) |
Aug 07, 2015 | 61.31 | 64.63 | 58.27 | 63.25 | 29,545 | +0.27(+0.43%) |
Aug 06, 2015 | 63.34 | 64.63 | 62.79 | 62.98 | 24,820 | -0.54(-0.86%) |
Aug 05, 2015 | 64.69 | 64.77 | 62.57 | 63.53 | 12,886 | -0.24(-0.38%) |
Aug 04, 2015 | 65.43 | 65.43 | 63.62 | 63.77 | 6,501 | -1.50(-2.29%) |
Aug 03, 2015 | 65.36 | 66.53 | 64.02 | 65.26 | 6,597 | +0.36(+0.55%) |
Jul 31, 2015 | 63.06 | 65.48 | 61.86 | 64.90 | 13,395 | +1.56(+2.46%) |
Jul 30, 2015 | 65.06 | 65.06 | 62.35 | 63.34 | 9,473 | -1.85(-2.83%) |
Jul 29, 2015 | 66.08 | 66.48 | 64.63 | 65.19 | 14,357 | -1.38(-2.07%) |
Jul 28, 2015 | 67.34 | 71.01 | 66.20 | 66.56 | 19,233 | -0.93(-1.38%) |
Jul 27, 2015 | 71.10 | 72.21 | 67.40 | 67.50 | 12,493 | -4.19(-5.85%) |
Jul 24, 2015 | 71.23 | 72.24 | 70.82 | 71.69 | 13,941 | +0.90(+1.27%) |
Jul 23, 2015 | 71.97 | 72.75 | 70.48 | 70.79 | 12,705 | -1.24(-1.72%) |
Jul 22, 2015 | 69.31 | 72.59 | 68.86 | 72.03 | 17,701 | +2.38(+3.42%) |
Jul 21, 2015 | 69.25 | 69.93 | 68.16 | 69.65 | 24,841 | +0.55(+0.80%) |
Jul 20, 2015 | 68.49 | 71.09 | 68.42 | 69.09 | 24,144 | +0.74(+1.08%) |
Jul 17, 2015 | 67.56 | 68.96 | 67.56 | 68.36 | 8,458 | +0.84(+1.24%) |
Jul 16, 2015 | 66.37 | 68.14 | 65.84 | 67.52 | 9,739 | +1.55(+2.35%) |
Jul 15, 2015 | 64.95 | 66.30 | 64.84 | 65.96 | 13,965 | +1.06(+1.64%) |
Jul 14, 2015 | 63.73 | 65.10 | 63.38 | 64.90 | 11,357 | +1.18(+1.85%) |
Jul 13, 2015 | 63.95 | 64.28 | 62.84 | 63.72 | 4,472 | +0.09(+0.15%) |
Jul 10, 2015 | 63.01 | 63.94 | 62.61 | 63.63 | 10,062 | +1.21(+1.94%) |
Jul 09, 2015 | 62.65 | 63.94 | 62.35 | 62.42 | 7,960 | -0.38(-0.60%) |
Jul 08, 2015 | 63.29 | 64.45 | 62.78 | 62.80 | 8,677 | -1.20(-1.88%) |
Jul 07, 2015 | 62.33 | 64.00 | 62.33 | 64.00 | 16,096 | +1.33(+2.12%) |
Jul 06, 2015 | 63.77 | 64.14 | 62.33 | 62.67 | 10,471 | -1.62(-2.53%) |
Jul 02, 2015 | 64.39 | 64.29 | 64.29 | 64.29 | 7,147 | +0.07(+0.11%) |
Jul 01, 2015 | 64.36 | 64.71 | 63.72 | 64.22 | 4,376 | +0.78(+1.24%) |
Jun 30, 2015 | 63.74 | 64.87 | 63.03 | 63.43 | 19,650 | -0.05(-0.07%) |
Jun 29, 2015 | 64.08 | 64.13 | 62.80 | 63.48 | 11,724 | -1.39(-2.15%) |
Jun 26, 2015 | 63.25 | 65.23 | 63.25 | 64.87 | 62,790 | +1.76(+2.79%) |
Jun 25, 2015 | 62.00 | 63.14 | 60.24 | 63.11 | 10,248 | +1.10(+1.77%) |
Jun 24, 2015 | 62.08 | 63.60 | 61.99 | 62.01 | 12,155 | +0.30(+0.49%) |
Jun 23, 2015 | 60.20 | 62.34 | 59.56 | 61.71 | 13,984 | +1.43(+2.37%) |
Jun 22, 2015 | 62.34 | 63.75 | 59.09 | 60.28 | 34,754 | -1.64(-2.65%) |
Jun 19, 2015 | 63.51 | 63.97 | 55.50 | 61.92 | 54,146 | -3.03(-4.66%) |
Jun 18, 2015 | 65.93 | 65.93 | 64.54 | 64.95 | 19,995 | -0.24(-0.37%) |
Jun 17, 2015 | 66.02 | 66.02 | 65.00 | 65.19 | 3,627 | +0.55(+0.86%) |
Jun 16, 2015 | 64.96 | 65.10 | 63.97 | 64.63 | 5,804 | -0.10(-0.16%) |
Jun 15, 2015 | 64.17 | 65.43 | 64.17 | 64.74 | 7,125 | -0.06(-0.09%) |
Jun 12, 2015 | 64.75 | 65.09 | 63.81 | 64.79 | 9,882 | -0.18(-0.28%) |
Jun 11, 2015 | 64.81 | 66.08 | 64.77 | 64.98 | 4,353 | -0.01(-0.01%) |
Jun 10, 2015 | 65.01 | 65.89 | 64.63 | 64.99 | 21,485 | +0.24(+0.37%) |
Jun 09, 2015 | 65.26 | 66.44 | 62.95 | 64.75 | 8,172 | -0.38(-0.58%) |
Jun 08, 2015 | 64.82 | 66.49 | 63.80 | 65.12 | 3,798 | +0.46(+0.71%) |
Jun 05, 2015 | 63.83 | 67.20 | 63.74 | 64.66 | 10,573 | +0.50(+0.78%) |
Jun 04, 2015 | 65.45 | 65.45 | 63.82 | 64.16 | 51,163 | -1.28(-1.96%) |
Jun 03, 2015 | 65.45 | 65.87 | 64.52 | 65.45 | 18,282 | +0.23(+0.35%) |
Jun 02, 2015 | 63.86 | 65.47 | 63.73 | 65.22 | 12,954 | +0.71(+1.10%) |
Jun 01, 2015 | 64.18 | 64.75 | 63.32 | 64.51 | 13,603 | +0.89(+1.41%) |
May 29, 2015 | 63.64 | 64.25 | 62.82 | 63.61 | 25,228 | +0.29(+0.47%) |
May 28, 2015 | 63.33 | 65.40 | 62.75 | 63.32 | 5,737 | -0.01(-0.01%) |
May 27, 2015 | 62.76 | 65.90 | 62.74 | 63.33 | 11,852 | +0.55(+0.88%) |
May 26, 2015 | 66.51 | 67.57 | 62.70 | 62.77 | 9,326 | -3.23(-4.89%) |
May 22, 2015 | 66.41 | 66.00 | 66.00 | 66.00 | 6,509 | -0.38(-0.57%) |
May 21, 2015 | 65.62 | 67.18 | 65.27 | 66.38 | 6,294 | -0.05(-0.07%) |
May 20, 2015 | 69.13 | 69.17 | 65.16 | 66.42 | 18,955 | -2.52(-3.65%) |
May 19, 2015 | 70.52 | 70.99 | 67.76 | 68.94 | 24,464 | -1.62(-2.30%) |
May 18, 2015 | 67.60 | 71.07 | 67.37 | 70.56 | 8,812 | +0.78(+1.12%) |
May 15, 2015 | 69.72 | 70.31 | 68.10 | 69.78 | 7,270 | +0.20(+0.29%) |
May 14, 2015 | 71.05 | 71.05 | 69.22 | 69.58 | 6,322 | +0.19(+0.28%) |
May 13, 2015 | 67.71 | 70.19 | 67.71 | 69.38 | 14,574 | +0.46(+0.67%) |
May 12, 2015 | 71.21 | 71.33 | 68.54 | 68.92 | 11,259 | -1.64(-2.33%) |
May 11, 2015 | 71.03 | 72.59 | 69.74 | 70.56 | 15,832 | -0.32(-0.46%) |
May 08, 2015 | 72.19 | 72.19 | 69.58 | 70.88 | 10,883 | -0.72(-1.00%) |
May 07, 2015 | 70.42 | 72.14 | 69.22 | 71.60 | 10,040 | +1.05(+1.49%) |
May 06, 2015 | 69.84 | 71.25 | 69.13 | 70.55 | 8,915 | +0.84(+1.20%) |
May 05, 2015 | 71.62 | 72.65 | 69.24 | 69.71 | 15,988 | -1.80(-2.51%) |
May 04, 2015 | 72.38 | 73.19 | 70.86 | 71.51 | 12,599 | -0.33(-0.46%) |