Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.19 | 72.23 | 68.29 | 68.69 | 250,141 | -1.85(-2.62%) |
Apr 28, 2016 | 71.75 | 71.75 | 70.36 | 70.54 | 401,514 | -1.75(-2.42%) |
Apr 27, 2016 | 71.98 | 72.41 | 71.33 | 72.29 | 243,991 | +0.28(+0.39%) |
Apr 26, 2016 | 70.90 | 72.43 | 70.90 | 72.01 | 158,313 | +1.16(+1.64%) |
Apr 25, 2016 | 70.99 | 71.33 | 70.50 | 70.85 | 219,384 | -0.54(-0.76%) |
Apr 22, 2016 | 71.60 | 72.08 | 71.00 | 71.39 | 173,979 | +0.02(+0.03%) |
Apr 21, 2016 | 72.14 | 72.56 | 71.31 | 71.37 | 259,559 | -0.62(-0.86%) |
Apr 20, 2016 | 71.14 | 72.36 | 71.00 | 71.99 | 314,483 | +0.71(+1.00%) |
Apr 19, 2016 | 72.05 | 72.22 | 71.23 | 71.28 | 228,787 | -0.35(-0.49%) |
Apr 18, 2016 | 71.50 | 72.21 | 71.17 | 71.63 | 210,280 | -0.14(-0.20%) |
Apr 15, 2016 | 72.10 | 72.92 | 71.44 | 71.77 | 273,170 | -0.32(-0.44%) |
Apr 14, 2016 | 73.39 | 73.39 | 71.83 | 72.09 | 247,496 | -1.39(-1.89%) |
Apr 13, 2016 | 72.73 | 73.55 | 72.16 | 73.48 | 233,002 | +1.36(+1.89%) |
Apr 12, 2016 | 72.36 | 72.64 | 71.50 | 72.12 | 311,425 | +0.11(+0.15%) |
Apr 11, 2016 | 73.48 | 73.78 | 71.89 | 72.01 | 320,551 | -0.76(-1.04%) |
Apr 08, 2016 | 72.72 | 73.30 | 72.36 | 72.77 | 256,095 | +0.41(+0.57%) |
Apr 07, 2016 | 73.90 | 74.31 | 71.78 | 72.36 | 473,219 | -2.18(-2.92%) |
Apr 06, 2016 | 75.57 | 75.90 | 74.02 | 74.54 | 425,184 | -0.81(-1.07%) |
Apr 05, 2016 | 75.56 | 76.28 | 75.18 | 75.35 | 310,237 | -0.64(-0.84%) |
Apr 04, 2016 | 78.14 | 78.14 | 75.93 | 75.99 | 218,674 | -2.24(-2.86%) |
Apr 01, 2016 | 76.04 | 78.50 | 75.57 | 78.23 | 292,780 | +1.46(+1.90%) |
Mar 31, 2016 | 76.69 | 77.53 | 76.37 | 76.77 | 361,053 | -0.10(-0.13%) |
Mar 30, 2016 | 77.45 | 77.88 | 76.28 | 76.87 | 286,467 | -0.51(-0.66%) |
Mar 29, 2016 | 75.23 | 77.42 | 74.11 | 77.38 | 463,540 | +1.33(+1.75%) |
Mar 28, 2016 | 76.81 | 77.31 | 75.67 | 76.05 | 302,800 | -0.68(-0.89%) |
Mar 24, 2016 | 76.67 | 76.73 | 76.73 | 76.73 | 204,500 | +0.06(+0.08%) |
Mar 23, 2016 | 78.09 | 78.58 | 76.38 | 76.67 | 270,011 | -1.75(-2.23%) |
Mar 22, 2016 | 77.19 | 79.21 | 76.29 | 78.42 | 249,275 | +1.15(+1.49%) |
Mar 21, 2016 | 78.10 | 78.15 | 76.58 | 77.27 | 252,815 | -0.60(-0.77%) |
Mar 18, 2016 | 77.95 | 79.25 | 77.66 | 77.87 | 435,131 | -0.07(-0.09%) |
Mar 17, 2016 | 77.23 | 78.44 | 76.86 | 77.94 | 280,395 | +0.52(+0.67%) |
Mar 16, 2016 | 76.91 | 77.86 | 76.48 | 77.42 | 275,745 | +0.73(+0.95%) |
Mar 15, 2016 | 76.54 | 77.15 | 75.96 | 76.69 | 301,431 | -0.32(-0.42%) |
Mar 14, 2016 | 77.00 | 77.45 | 76.38 | 77.01 | 294,722 | +0.01(+0.01%) |
Mar 11, 2016 | 77.38 | 77.42 | 75.88 | 77.00 | 331,119 | +0.60(+0.79%) |
Mar 10, 2016 | 77.29 | 78.18 | 75.03 | 76.40 | 421,518 | -0.28(-0.37%) |
Mar 09, 2016 | 77.22 | 78.11 | 75.81 | 76.68 | 459,932 | -0.27(-0.35%) |
Mar 08, 2016 | 77.51 | 77.77 | 76.14 | 76.95 | 368,083 | -0.75(-0.97%) |
Mar 07, 2016 | 76.81 | 77.97 | 76.00 | 77.70 | 468,045 | -0.11(-0.14%) |
Mar 04, 2016 | 74.70 | 77.87 | 74.35 | 77.81 | 412,681 | +3.65(+4.92%) |
Mar 03, 2016 | 74.96 | 76.99 | 71.50 | 74.16 | 482,457 | +1.18(+1.62%) |
Mar 02, 2016 | 71.70 | 73.13 | 71.17 | 72.98 | 496,614 | +0.89(+1.23%) |
Mar 01, 2016 | 70.85 | 72.54 | 70.17 | 72.09 | 543,171 | +1.68(+2.39%) |
Feb 29, 2016 | 70.24 | 71.22 | 70.15 | 70.41 | 342,972 | +0.06(+0.09%) |
Feb 26, 2016 | 70.16 | 70.47 | 68.45 | 70.35 | 259,789 | +0.53(+0.76%) |
Feb 25, 2016 | 69.90 | 69.90 | 68.21 | 69.82 | 250,923 | -0.03(-0.04%) |
Feb 24, 2016 | 67.99 | 69.96 | 67.50 | 69.84 | 310,320 | +1.05(+1.52%) |
Feb 23, 2016 | 70.04 | 70.10 | 68.06 | 68.80 | 385,702 | -1.33(-1.90%) |
Feb 22, 2016 | 71.61 | 72.23 | 69.46 | 70.13 | 505,525 | -0.93(-1.30%) |
Feb 19, 2016 | 69.06 | 71.08 | 65.53 | 71.06 | 420,235 | +1.62(+2.34%) |
Feb 18, 2016 | 69.17 | 70.29 | 68.00 | 69.43 | 608,737 | +2.47(+3.69%) |
Feb 17, 2016 | 66.34 | 67.55 | 65.86 | 66.96 | 216,456 | +1.07(+1.62%) |
Feb 16, 2016 | 64.86 | 66.80 | 64.86 | 65.89 | 424,381 | +1.89(+2.95%) |
Feb 12, 2016 | 63.07 | 64.00 | 64.00 | 64.00 | 297,800 | +1.24(+1.98%) |
Feb 11, 2016 | 63.07 | 64.10 | 62.19 | 62.76 | 283,365 | -1.47(-2.29%) |
Feb 10, 2016 | 64.55 | 65.78 | 64.01 | 64.23 | 284,789 | +0.21(+0.33%) |
Feb 09, 2016 | 62.91 | 65.47 | 62.39 | 64.02 | 460,522 | +0.25(+0.39%) |
Feb 08, 2016 | 62.78 | 63.81 | 61.46 | 63.77 | 433,608 | +0.16(+0.25%) |
Feb 05, 2016 | 64.75 | 65.45 | 63.47 | 63.61 | 261,605 | -1.29(-1.99%) |
Feb 04, 2016 | 62.91 | 65.32 | 62.91 | 64.90 | 191,388 | +1.71(+2.71%) |
Feb 03, 2016 | 62.93 | 64.00 | 61.65 | 63.19 | 289,515 | +0.71(+1.14%) |
Feb 02, 2016 | 63.24 | 63.64 | 62.15 | 62.48 | 195,953 | -1.53(-2.39%) |
Feb 01, 2016 | 62.00 | 64.61 | 62.00 | 64.01 | 326,720 | +1.61(+2.58%) |
Jan 29, 2016 | 60.81 | 62.49 | 60.81 | 62.40 | 571,819 | +1.95(+3.23%) |
Jan 28, 2016 | 60.71 | 61.22 | 60.02 | 60.45 | 282,375 | +0.14(+0.23%) |
Jan 27, 2016 | 61.93 | 62.18 | 59.80 | 60.31 | 328,484 | -2.11(-3.38%) |
Jan 26, 2016 | 61.14 | 62.92 | 61.14 | 62.42 | 304,170 | +1.50(+2.46%) |
Jan 25, 2016 | 61.05 | 61.92 | 60.32 | 60.92 | 239,446 | -0.38(-0.62%) |
Jan 22, 2016 | 61.67 | 62.28 | 60.19 | 61.30 | 357,709 | +0.47(+0.77%) |
Jan 21, 2016 | 60.55 | 61.58 | 58.23 | 60.83 | 318,322 | +0.43(+0.71%) |
Jan 20, 2016 | 59.70 | 60.98 | 57.98 | 60.40 | 324,268 | -0.30(-0.49%) |
Jan 19, 2016 | 61.44 | 61.44 | 59.95 | 60.70 | 330,190 | +0.01(+0.02%) |
Jan 15, 2016 | 59.82 | 60.69 | 60.69 | 60.69 | 345,500 | -0.90(-1.46%) |
Jan 14, 2016 | 60.40 | 62.17 | 60.17 | 61.59 | 291,812 | +1.32(+2.19%) |
Jan 13, 2016 | 62.13 | 62.37 | 59.96 | 60.27 | 316,476 | -1.48(-2.40%) |
Jan 12, 2016 | 62.18 | 62.70 | 60.48 | 61.75 | 310,247 | +0.32(+0.52%) |
Jan 11, 2016 | 61.28 | 61.85 | 60.66 | 61.43 | 261,339 | +0.66(+1.09%) |
Jan 08, 2016 | 62.03 | 62.69 | 60.61 | 60.77 | 332,595 | -1.05(-1.70%) |
Jan 07, 2016 | 62.23 | 62.84 | 58.82 | 61.82 | 609,801 | -1.61(-2.54%) |
Jan 06, 2016 | 63.97 | 65.03 | 63.27 | 63.43 | 314,009 | -1.68(-2.58%) |
Jan 05, 2016 | 65.28 | 65.48 | 64.36 | 65.11 | 221,959 | +0.05(+0.08%) |
Jan 04, 2016 | 65.44 | 65.57 | 63.92 | 65.06 | 363,788 | -1.32(-1.99%) |
Dec 31, 2015 | 67.51 | 66.38 | 66.38 | 66.38 | 256,600 | -1.45(-2.14%) |
Dec 30, 2015 | 68.26 | 68.90 | 67.78 | 67.83 | 145,360 | -0.49(-0.72%) |
Dec 29, 2015 | 68.02 | 68.64 | 66.87 | 68.32 | 129,113 | +0.76(+1.12%) |
Dec 28, 2015 | 67.56 | 67.75 | 66.66 | 67.56 | 165,705 | -0.26(-0.38%) |
Dec 24, 2015 | 67.62 | 67.82 | 67.82 | 67.82 | 74,000 | +0.26(+0.38%) |
Dec 23, 2015 | 66.91 | 67.68 | 65.16 | 67.56 | 153,177 | +1.24(+1.87%) |
Dec 22, 2015 | 66.14 | 66.41 | 65.08 | 66.32 | 215,224 | +0.40(+0.61%) |
Dec 21, 2015 | 65.56 | 66.50 | 65.28 | 65.92 | 312,390 | +0.78(+1.20%) |
Dec 18, 2015 | 66.25 | 67.07 | 64.53 | 65.14 | 680,781 | -1.49(-2.24%) |
Dec 17, 2015 | 68.36 | 68.38 | 66.58 | 66.63 | 244,798 | -1.50(-2.20%) |
Dec 16, 2015 | 67.64 | 68.31 | 66.81 | 68.13 | 330,520 | +0.80(+1.19%) |
Dec 15, 2015 | 66.58 | 67.99 | 66.34 | 67.33 | 323,998 | +1.40(+2.12%) |
Dec 14, 2015 | 67.11 | 67.47 | 65.56 | 65.93 | 485,550 | -1.12(-1.67%) |
Dec 11, 2015 | 65.72 | 67.84 | 65.71 | 67.05 | 485,138 | +0.31(+0.46%) |
Dec 10, 2015 | 66.55 | 67.11 | 65.89 | 66.74 | 348,639 | +0.33(+0.50%) |
Dec 09, 2015 | 65.96 | 67.01 | 65.73 | 66.41 | 608,247 | -0.18(-0.27%) |
Dec 08, 2015 | 66.03 | 67.07 | 65.44 | 66.59 | 273,007 | -0.05(-0.08%) |
Dec 07, 2015 | 67.41 | 67.79 | 65.48 | 66.64 | 474,826 | -1.14(-1.68%) |
Dec 04, 2015 | 66.30 | 67.93 | 65.81 | 67.78 | 369,060 | +1.65(+2.50%) |
Dec 03, 2015 | 68.01 | 68.06 | 66.07 | 66.13 | 341,430 | -1.64(-2.42%) |
Dec 02, 2015 | 69.26 | 69.26 | 67.64 | 67.77 | 340,972 | -0.67(-0.98%) |
Dec 01, 2015 | 68.20 | 68.55 | 66.75 | 68.44 | 454,587 | +0.79(+1.17%) |
Nov 30, 2015 | 70.15 | 70.20 | 67.56 | 67.65 | 563,371 | -2.71(-3.85%) |
Nov 27, 2015 | 69.75 | 70.79 | 67.56 | 70.36 | 341,642 | +0.42(+0.60%) |
Nov 25, 2015 | 68.12 | 69.94 | 69.94 | 69.94 | 1,361,300 | +1.85(+2.72%) |
Nov 24, 2015 | 62.11 | 69.34 | 60.93 | 68.09 | 1,860,083 | -7.64(-10.09%) |
Nov 23, 2015 | 76.40 | 76.52 | 74.27 | 75.73 | 861,896 | -0.66(-0.86%) |
Nov 20, 2015 | 77.24 | 77.35 | 75.75 | 76.39 | 470,203 | -0.64(-0.83%) |
Nov 19, 2015 | 76.28 | 77.53 | 73.21 | 77.03 | 395,000 | +0.72(+0.94%) |
Nov 18, 2015 | 75.79 | 76.44 | 74.24 | 76.31 | 436,744 | +0.74(+0.98%) |
Nov 17, 2015 | 75.20 | 76.49 | 74.74 | 75.57 | 390,232 | +0.57(+0.76%) |
Nov 16, 2015 | 74.46 | 75.88 | 73.76 | 75.00 | 565,392 | +0.36(+0.48%) |
Nov 13, 2015 | 75.00 | 75.83 | 74.44 | 74.64 | 328,747 | -0.80(-1.06%) |
Nov 12, 2015 | 77.45 | 78.15 | 75.33 | 75.44 | 304,910 | -2.68(-3.43%) |
Nov 11, 2015 | 77.80 | 79.06 | 77.66 | 78.12 | 439,429 | +0.61(+0.79%) |
Nov 10, 2015 | 76.14 | 77.59 | 76.14 | 77.51 | 397,659 | +0.91(+1.19%) |
Nov 09, 2015 | 76.66 | 76.89 | 75.74 | 76.60 | 251,099 | -0.22(-0.29%) |
Nov 06, 2015 | 75.80 | 76.91 | 75.18 | 76.82 | 316,345 | +0.67(+0.88%) |
Nov 05, 2015 | 75.37 | 76.69 | 75.31 | 76.15 | 445,444 | +0.93(+1.24%) |
Nov 04, 2015 | 74.61 | 75.26 | 73.93 | 75.22 | 326,661 | +0.70(+0.94%) |
Nov 03, 2015 | 73.82 | 75.22 | 73.78 | 74.52 | 363,296 | +0.59(+0.80%) |
Nov 02, 2015 | 72.80 | 74.07 | 72.49 | 73.93 | 363,777 | +1.14(+1.57%) |
Oct 30, 2015 | 71.95 | 73.74 | 71.95 | 72.79 | 320,160 | +0.81(+1.13%) |
Oct 29, 2015 | 73.65 | 74.49 | 71.26 | 71.98 | 304,565 | -1.48(-2.01%) |
Oct 28, 2015 | 72.73 | 73.60 | 72.20 | 73.46 | 468,515 | +0.96(+1.32%) |
Oct 27, 2015 | 73.56 | 74.57 | 71.89 | 72.50 | 318,928 | -1.45(-1.96%) |
Oct 26, 2015 | 74.71 | 74.97 | 73.15 | 73.95 | 271,688 | -0.66(-0.88%) |
Oct 23, 2015 | 75.06 | 75.43 | 74.36 | 74.61 | 470,008 | +0.21(+0.28%) |
Oct 22, 2015 | 72.85 | 75.41 | 72.85 | 74.40 | 518,974 | +2.25(+3.12%) |
Oct 21, 2015 | 73.20 | 73.59 | 72.10 | 72.15 | 302,992 | -0.73(-1.00%) |
Oct 20, 2015 | 73.48 | 73.48 | 72.18 | 72.88 | 294,142 | -0.46(-0.63%) |
Oct 19, 2015 | 72.39 | 74.05 | 72.39 | 73.34 | 380,406 | +0.90(+1.24%) |
Oct 16, 2015 | 73.06 | 73.21 | 72.00 | 72.44 | 407,754 | -0.73(-1.00%) |
Oct 15, 2015 | 72.91 | 73.23 | 72.12 | 73.17 | 511,853 | +0.71(+0.98%) |
Oct 14, 2015 | 72.60 | 73.12 | 72.01 | 72.46 | 466,770 | -0.31(-0.43%) |
Oct 13, 2015 | 72.93 | 73.95 | 71.68 | 72.77 | 355,540 | -0.20(-0.27%) |
Oct 12, 2015 | 72.88 | 73.03 | 71.03 | 72.97 | 733,722 | -1.26(-1.70%) |
Oct 09, 2015 | 76.33 | 76.70 | 74.17 | 74.23 | 546,397 | -1.72(-2.26%) |
Oct 08, 2015 | 74.52 | 76.93 | 74.40 | 75.95 | 680,734 | +1.43(+1.92%) |
Oct 07, 2015 | 72.34 | 75.21 | 72.18 | 74.52 | 829,428 | +1.75(+2.40%) |
Oct 06, 2015 | 71.64 | 73.32 | 71.50 | 72.77 | 527,865 | +1.28(+1.79%) |
Oct 05, 2015 | 69.71 | 71.99 | 69.32 | 71.49 | 325,665 | +2.32(+3.35%) |
Oct 02, 2015 | 66.10 | 69.23 | 66.09 | 69.17 | 391,806 | +2.09(+3.12%) |
Oct 01, 2015 | 68.28 | 68.93 | 65.93 | 67.08 | 535,976 | -1.42(-2.07%) |
Sep 30, 2015 | 67.00 | 68.60 | 66.26 | 68.50 | 653,562 | +2.32(+3.51%) |
Sep 29, 2015 | 66.49 | 66.80 | 65.79 | 66.18 | 475,340 | -0.45(-0.68%) |
Sep 28, 2015 | 67.41 | 67.57 | 66.14 | 66.63 | 340,032 | -0.75(-1.11%) |
Sep 25, 2015 | 67.83 | 68.70 | 67.26 | 67.38 | 317,738 | +0.03(+0.04%) |
Sep 24, 2015 | 66.73 | 67.67 | 66.11 | 67.35 | 270,871 | -0.05(-0.07%) |
Sep 23, 2015 | 68.00 | 68.43 | 66.73 | 67.40 | 405,694 | -0.25(-0.37%) |
Sep 22, 2015 | 69.33 | 69.93 | 67.27 | 67.65 | 404,326 | -2.14(-3.07%) |
Sep 21, 2015 | 69.73 | 71.22 | 69.11 | 69.79 | 436,644 | +0.76(+1.10%) |
Sep 18, 2015 | 69.51 | 70.30 | 68.68 | 69.03 | 684,308 | -1.52(-2.15%) |
Sep 17, 2015 | 71.27 | 72.04 | 70.51 | 70.55 | 330,615 | -0.76(-1.07%) |
Sep 16, 2015 | 69.75 | 71.58 | 69.44 | 71.31 | 602,536 | +2.08(+3.00%) |
Sep 15, 2015 | 68.94 | 69.24 | 67.97 | 69.23 | 439,607 | +0.89(+1.30%) |
Sep 14, 2015 | 68.51 | 69.00 | 67.74 | 68.34 | 455,141 | +0.14(+0.21%) |
Sep 11, 2015 | 67.07 | 68.56 | 67.07 | 68.20 | 448,382 | +0.21(+0.31%) |
Sep 10, 2015 | 67.70 | 68.11 | 67.22 | 67.99 | 523,922 | +0.46(+0.68%) |
Sep 09, 2015 | 68.58 | 68.88 | 67.40 | 67.53 | 791,100 | -0.08(-0.12%) |
Sep 08, 2015 | 65.31 | 67.67 | 64.69 | 67.61 | 852,238 | +3.51(+5.48%) |
Sep 04, 2015 | 63.65 | 64.10 | 64.10 | 64.10 | 457,200 | -0.44(-0.68%) |
Sep 03, 2015 | 63.25 | 65.24 | 63.06 | 64.54 | 630,457 | +1.44(+2.28%) |
Sep 02, 2015 | 63.61 | 63.61 | 62.92 | 63.10 | 374,928 | +0.55(+0.88%) |
Sep 01, 2015 | 63.74 | 64.64 | 62.26 | 62.55 | 526,493 | -2.69(-4.12%) |
Aug 31, 2015 | 64.25 | 65.62 | 63.93 | 65.24 | 538,214 | +0.84(+1.30%) |
Aug 28, 2015 | 64.07 | 65.30 | 64.07 | 64.40 | 507,502 | +0.50(+0.78%) |
Aug 27, 2015 | 62.59 | 64.47 | 62.10 | 63.90 | 649,018 | +1.48(+2.37%) |
Aug 26, 2015 | 61.35 | 62.72 | 60.36 | 62.42 | 899,389 | +2.47(+4.12%) |
Aug 25, 2015 | 63.21 | 63.21 | 59.86 | 59.95 | 656,778 | -0.77(-1.27%) |
Aug 24, 2015 | 61.22 | 63.66 | 60.07 | 60.72 | 888,319 | -3.35(-5.23%) |
Aug 21, 2015 | 61.26 | 65.58 | 61.25 | 64.07 | 1,246,341 | +0.42(+0.66%) |
Aug 20, 2015 | 60.81 | 67.90 | 60.22 | 63.65 | 2,213,248 | +7.38(+13.12%) |
Aug 19, 2015 | 56.61 | 57.27 | 55.34 | 56.27 | 684,308 | -0.31(-0.55%) |
Aug 18, 2015 | 58.59 | 58.59 | 54.97 | 56.58 | 1,175,217 | -3.09(-5.18%) |
Aug 17, 2015 | 58.59 | 59.78 | 58.04 | 59.67 | 281,933 | +0.75(+1.27%) |
Aug 14, 2015 | 58.04 | 58.96 | 57.56 | 58.92 | 230,499 | +0.89(+1.53%) |
Aug 13, 2015 | 58.84 | 59.00 | 57.93 | 58.03 | 174,127 | -0.60(-1.02%) |
Aug 12, 2015 | 58.15 | 58.77 | 57.30 | 58.63 | 216,095 | -0.18(-0.31%) |
Aug 11, 2015 | 58.83 | 59.28 | 58.30 | 58.81 | 212,581 | -0.52(-0.88%) |
Aug 10, 2015 | 58.67 | 59.89 | 58.35 | 59.33 | 233,246 | +1.20(+2.06%) |
Aug 07, 2015 | 57.57 | 58.36 | 57.41 | 58.13 | 249,669 | +0.17(+0.29%) |
Aug 06, 2015 | 58.56 | 59.27 | 57.59 | 57.96 | 249,115 | -0.43(-0.74%) |
Aug 05, 2015 | 57.44 | 58.77 | 57.18 | 58.39 | 304,635 | +1.15(+2.01%) |
Aug 04, 2015 | 57.63 | 58.32 | 56.83 | 57.24 | 265,628 | -0.30(-0.52%) |
Aug 03, 2015 | 58.47 | 58.77 | 56.83 | 57.54 | 518,671 | -0.79(-1.35%) |
Jul 31, 2015 | 57.52 | 58.89 | 57.39 | 58.33 | 302,060 | +1.05(+1.83%) |
Jul 30, 2015 | 57.10 | 57.67 | 56.80 | 57.28 | 362,891 | -0.20(-0.35%) |
Jul 29, 2015 | 56.40 | 57.82 | 56.40 | 57.48 | 300,538 | +0.96(+1.70%) |
Jul 28, 2015 | 55.81 | 56.63 | 55.11 | 56.52 | 265,867 | +1.00(+1.80%) |
Jul 27, 2015 | 54.50 | 55.57 | 54.23 | 55.52 | 422,337 | +0.51(+0.93%) |
Jul 24, 2015 | 55.98 | 56.29 | 54.99 | 55.01 | 247,918 | -1.02(-1.82%) |
Jul 23, 2015 | 56.46 | 57.19 | 55.86 | 56.03 | 314,367 | -0.13(-0.23%) |
Jul 22, 2015 | 55.69 | 56.63 | 55.56 | 56.16 | 329,376 | -0.07(-0.12%) |
Jul 21, 2015 | 56.63 | 56.85 | 56.10 | 56.23 | 325,122 | -0.41(-0.72%) |
Jul 20, 2015 | 57.36 | 57.47 | 56.54 | 56.64 | 412,833 | -0.51(-0.89%) |
Jul 17, 2015 | 57.51 | 57.51 | 56.74 | 57.15 | 339,796 | -0.18(-0.31%) |
Jul 16, 2015 | 57.82 | 58.12 | 57.20 | 57.33 | 303,984 | +0.30(+0.53%) |
Jul 15, 2015 | 57.38 | 57.65 | 56.87 | 57.03 | 369,263 | -0.06(-0.11%) |
Jul 14, 2015 | 55.80 | 57.51 | 55.72 | 57.09 | 407,150 | +1.47(+2.64%) |
Jul 13, 2015 | 55.64 | 56.04 | 55.08 | 55.62 | 549,223 | +0.37(+0.67%) |
Jul 10, 2015 | 56.09 | 56.24 | 55.01 | 55.25 | 320,275 | +0.09(+0.16%) |
Jul 09, 2015 | 56.57 | 57.09 | 55.07 | 55.16 | 415,747 | -0.75(-1.34%) |
Jul 08, 2015 | 57.36 | 57.54 | 55.76 | 55.91 | 448,212 | -1.69(-2.93%) |
Jul 07, 2015 | 56.83 | 57.65 | 55.73 | 57.60 | 598,763 | +0.90(+1.59%) |
Jul 06, 2015 | 56.94 | 57.49 | 56.22 | 56.70 | 660,679 | -0.67(-1.17%) |
Jul 02, 2015 | 57.43 | 57.37 | 57.37 | 57.37 | 343,300 | -0.03(-0.05%) |
Jul 01, 2015 | 58.12 | 58.16 | 56.90 | 57.40 | 667,819 | -0.16(-0.28%) |
Jun 30, 2015 | 59.57 | 59.57 | 57.54 | 57.56 | 622,367 | -1.37(-2.32%) |
Jun 29, 2015 | 60.54 | 61.40 | 58.85 | 58.93 | 551,312 | -1.94(-3.19%) |
Jun 26, 2015 | 61.60 | 62.07 | 60.10 | 60.87 | 4,048,736 | -1.01(-1.63%) |
Jun 25, 2015 | 62.90 | 62.99 | 61.80 | 61.88 | 396,791 | -1.11(-1.76%) |
Jun 24, 2015 | 64.14 | 64.14 | 62.95 | 62.99 | 329,913 | -1.03(-1.61%) |
Jun 23, 2015 | 64.03 | 64.46 | 63.52 | 64.02 | 342,032 | +0.17(+0.27%) |
Jun 22, 2015 | 62.65 | 64.18 | 62.06 | 63.85 | 658,422 | +1.80(+2.90%) |
Jun 19, 2015 | 62.74 | 62.74 | 61.73 | 62.05 | 622,371 | -0.54(-0.86%) |
Jun 18, 2015 | 62.13 | 62.95 | 61.80 | 62.59 | 411,821 | +0.49(+0.79%) |
Jun 17, 2015 | 62.03 | 62.57 | 61.76 | 62.10 | 336,349 | +0.21(+0.34%) |
Jun 16, 2015 | 61.13 | 62.20 | 60.91 | 61.89 | 412,359 | +1.17(+1.93%) |
Jun 15, 2015 | 60.82 | 61.33 | 59.96 | 60.72 | 307,713 | -0.79(-1.28%) |
Jun 12, 2015 | 60.89 | 61.83 | 60.89 | 61.51 | 318,749 | -0.35(-0.57%) |
Jun 11, 2015 | 62.14 | 62.66 | 61.70 | 61.86 | 288,388 | -0.03(-0.05%) |
Jun 10, 2015 | 61.71 | 62.36 | 61.71 | 61.89 | 518,834 | +0.68(+1.11%) |
Jun 09, 2015 | 61.19 | 61.66 | 60.61 | 61.21 | 247,072 | -0.32(-0.52%) |
Jun 08, 2015 | 62.63 | 62.74 | 61.09 | 61.53 | 367,046 | -0.98(-1.57%) |
Jun 05, 2015 | 61.57 | 62.52 | 60.86 | 62.51 | 440,616 | +0.62(+1.00%) |
Jun 04, 2015 | 63.63 | 63.63 | 61.59 | 61.89 | 365,140 | -0.93(-1.48%) |
Jun 03, 2015 | 62.59 | 63.53 | 62.48 | 62.82 | 306,016 | +0.19(+0.30%) |
Jun 02, 2015 | 63.45 | 63.45 | 62.53 | 62.63 | 299,445 | -0.92(-1.45%) |
Jun 01, 2015 | 63.05 | 63.92 | 62.60 | 63.55 | 448,533 | +0.43(+0.68%) |
May 29, 2015 | 63.60 | 64.70 | 62.68 | 63.12 | 959,745 | -1.37(-2.12%) |
May 28, 2015 | 62.00 | 66.03 | 62.00 | 64.49 | 828,770 | +3.27(+5.34%) |
May 27, 2015 | 59.82 | 61.67 | 59.82 | 61.22 | 407,872 | +1.38(+2.31%) |
May 26, 2015 | 60.96 | 60.96 | 59.63 | 59.84 | 404,524 | -1.46(-2.38%) |
May 22, 2015 | 60.69 | 61.30 | 61.30 | 61.30 | 234,200 | +0.58(+0.96%) |
May 21, 2015 | 61.18 | 61.37 | 59.89 | 60.72 | 232,330 | -0.45(-0.74%) |
May 20, 2015 | 61.29 | 61.66 | 60.97 | 61.17 | 175,661 | -0.01(-0.02%) |
May 19, 2015 | 61.81 | 61.81 | 60.65 | 61.18 | 259,052 | -0.44(-0.71%) |
May 18, 2015 | 61.27 | 61.81 | 61.01 | 61.62 | 254,942 | +0.27(+0.44%) |
May 15, 2015 | 62.61 | 62.82 | 60.67 | 61.35 | 324,713 | -1.47(-2.34%) |
May 14, 2015 | 61.20 | 63.27 | 61.08 | 62.82 | 514,940 | +2.08(+3.42%) |
May 13, 2015 | 59.52 | 60.85 | 59.52 | 60.74 | 220,343 | +1.51(+2.55%) |
May 12, 2015 | 59.08 | 59.49 | 58.32 | 59.23 | 111,842 | -0.34(-0.57%) |
May 11, 2015 | 59.47 | 59.64 | 59.10 | 59.57 | 151,418 | +0.02(+0.03%) |
May 08, 2015 | 59.95 | 60.37 | 59.20 | 59.55 | 210,362 | +0.39(+0.66%) |
May 07, 2015 | 58.59 | 59.63 | 58.59 | 59.16 | 202,779 | +0.42(+0.72%) |
May 06, 2015 | 58.64 | 58.76 | 57.78 | 58.74 | 225,837 | +0.42(+0.72%) |
May 05, 2015 | 59.11 | 59.63 | 57.96 | 58.32 | 192,689 | -1.12(-1.88%) |
May 04, 2015 | 58.86 | 59.60 | 58.60 | 59.44 | 221,384 | +0.94(+1.61%) |