Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.40 | 70.82 | 69.45 | 69.95 | 2,431,045 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.56 | 1,574,620 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.60 | 70.95 | 72.44 | 2,931,674 | +1.51(+2.13%) |
Apr 26, 2016 | 71.13 | 71.64 | 70.34 | 70.93 | 2,403,250 | -0.10(-0.14%) |
Apr 25, 2016 | 71.72 | 72.01 | 70.85 | 71.02 | 2,434,880 | +0.00(+0.00%) |
Apr 22, 2016 | 71.97 | 72.10 | 70.67 | 71.02 | 37,902,012 | -0.95(-1.32%) |
Apr 21, 2016 | 73.50 | 73.50 | 71.54 | 71.97 | 2,908,462 | -1.68(-2.28%) |
Apr 20, 2016 | 74.81 | 74.86 | 73.23 | 73.65 | 4,664,710 | -0.58(-0.78%) |
Apr 19, 2016 | 75.07 | 75.13 | 73.53 | 74.23 | 2,145,819 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.76 | 73.38 | 74.54 | 1,773,907 | +1.19(+1.63%) |
Apr 15, 2016 | 73.04 | 73.65 | 72.74 | 73.35 | 1,634,777 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.83 | 72.81 | 72.97 | 2,714,194 | -0.37(-0.50%) |
Apr 13, 2016 | 69.84 | 73.46 | 69.72 | 73.34 | 3,061,525 | +3.75(+5.39%) |
Apr 12, 2016 | 70.12 | 70.38 | 69.07 | 69.59 | 2,779,876 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.73 | 69.90 | 70.05 | 2,124,999 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.25 | 69.19 | 69.97 | 1,541,108 | +0.45(+0.64%) |
Apr 07, 2016 | 68.67 | 70.67 | 68.47 | 69.52 | 3,360,726 | +0.85(+1.24%) |
Apr 06, 2016 | 65.20 | 69.45 | 65.20 | 68.67 | 4,752,276 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.87 | 62.22 | 63.14 | 1,938,489 | +0.37(+0.59%) |
Apr 04, 2016 | 63.32 | 63.73 | 62.51 | 62.77 | 1,784,857 | -0.37(-0.58%) |
Apr 01, 2016 | 62.53 | 63.15 | 62.01 | 63.14 | 1,396,395 | -0.15(-0.23%) |
Mar 31, 2016 | 60.84 | 63.52 | 60.84 | 63.28 | 2,499,338 | +2.44(+4.01%) |
Mar 30, 2016 | 61.07 | 61.39 | 60.23 | 60.84 | 1,241,610 | -0.17(-0.29%) |
Mar 29, 2016 | 58.28 | 62.43 | 58.16 | 61.01 | 3,538,927 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.23 | 1,041,446 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.31 | 58.31 | 58.31 | 1,411,857 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.58 | 57.21 | 57.82 | 2,002,602 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.73 | 57.78 | 1,597,206 | +0.14(+0.24%) |
Mar 21, 2016 | 57.54 | 58.24 | 57.41 | 57.64 | 1,133,957 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.90 | 57.01 | 57.51 | 1,789,408 | -0.53(-0.92%) |
Mar 17, 2016 | 57.37 | 58.09 | 57.05 | 58.05 | 1,600,518 | +0.79(+1.39%) |
Mar 16, 2016 | 56.40 | 57.47 | 56.31 | 57.25 | 1,436,457 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.66 | 2,030,594 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.04 | 57.11 | 1,600,042 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.12 | 58.02 | 58.30 | 1,255,487 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.49 | 57.45 | 57.98 | 1,444,917 | +0.54(+0.94%) |
Mar 09, 2016 | 57.21 | 57.54 | 56.76 | 57.44 | 1,190,192 | +0.33(+0.58%) |
Mar 08, 2016 | 58.25 | 58.48 | 57.10 | 57.11 | 2,642,656 | -1.55(-2.64%) |
Mar 07, 2016 | 60.99 | 61.05 | 58.25 | 58.66 | 2,292,887 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.30 | 1,419,369 | +0.29(+0.48%) |
Mar 03, 2016 | 60.03 | 61.04 | 59.46 | 61.01 | 1,023,306 | +0.72(+1.19%) |
Mar 02, 2016 | 60.80 | 60.81 | 59.70 | 60.30 | 897,745 | -0.47(-0.78%) |
Mar 01, 2016 | 59.39 | 60.79 | 58.87 | 60.77 | 1,051,762 | +1.71(+2.89%) |
Feb 29, 2016 | 59.48 | 60.24 | 58.84 | 59.07 | 1,460,927 | -0.63(-1.06%) |
Feb 26, 2016 | 60.61 | 60.85 | 59.28 | 59.70 | 1,064,839 | -0.76(-1.25%) |
Feb 25, 2016 | 60.29 | 61.04 | 59.89 | 60.45 | 998,591 | +0.47(+0.79%) |
Feb 24, 2016 | 58.13 | 60.15 | 57.89 | 59.98 | 1,120,755 | +1.27(+2.16%) |
Feb 23, 2016 | 59.16 | 59.82 | 58.62 | 58.71 | 1,305,048 | -0.85(-1.43%) |
Feb 22, 2016 | 57.80 | 59.74 | 57.80 | 59.56 | 1,489,397 | +2.23(+3.89%) |
Feb 19, 2016 | 56.17 | 57.42 | 55.53 | 57.33 | 1,614,833 | +1.11(+1.98%) |
Feb 18, 2016 | 57.70 | 57.75 | 56.19 | 56.22 | 1,625,031 | -1.14(-1.99%) |
Feb 17, 2016 | 56.93 | 57.39 | 56.10 | 57.36 | 1,707,490 | +1.06(+1.88%) |
Feb 16, 2016 | 55.52 | 56.44 | 54.89 | 56.30 | 1,435,914 | +1.26(+2.29%) |
Feb 12, 2016 | 53.93 | 55.04 | 55.04 | 55.04 | 2,024,914 | +1.84(+3.46%) |
Feb 11, 2016 | 51.55 | 53.73 | 51.11 | 53.20 | 2,200,529 | +0.41(+0.77%) |
Feb 10, 2016 | 51.17 | 53.09 | 51.17 | 52.80 | 2,758,411 | +1.96(+3.85%) |
Feb 09, 2016 | 50.01 | 51.97 | 50.01 | 50.84 | 1,858,604 | -0.07(-0.13%) |
Feb 08, 2016 | 53.10 | 53.10 | 49.69 | 50.91 | 2,347,672 | -3.12(-5.77%) |
Feb 05, 2016 | 55.86 | 55.90 | 53.85 | 54.03 | 1,317,020 | -1.87(-3.35%) |
Feb 04, 2016 | 55.31 | 56.10 | 55.09 | 55.90 | 1,089,636 | +0.35(+0.63%) |
Feb 03, 2016 | 55.24 | 56.19 | 54.31 | 55.55 | 2,033,403 | +0.76(+1.38%) |
Feb 02, 2016 | 56.94 | 56.94 | 54.51 | 54.79 | 2,026,898 | -2.97(-5.15%) |
Feb 01, 2016 | 56.66 | 58.16 | 56.42 | 57.77 | 1,949,427 | +0.65(+1.14%) |
Jan 29, 2016 | 54.40 | 57.14 | 54.12 | 57.12 | 2,613,833 | +3.00(+5.55%) |
Jan 28, 2016 | 55.25 | 55.62 | 53.81 | 54.11 | 1,922,567 | -0.68(-1.24%) |
Jan 27, 2016 | 56.32 | 56.51 | 54.04 | 54.79 | 2,807,304 | -2.04(-3.60%) |
Jan 26, 2016 | 55.93 | 57.08 | 55.29 | 56.84 | 2,578,890 | +0.97(+1.73%) |
Jan 25, 2016 | 56.96 | 57.34 | 55.76 | 55.87 | 2,383,383 | -1.16(-2.04%) |
Jan 22, 2016 | 56.22 | 57.20 | 55.98 | 57.03 | 1,943,283 | +1.52(+2.74%) |
Jan 21, 2016 | 56.23 | 56.91 | 55.27 | 55.51 | 2,530,450 | -0.72(-1.28%) |
Jan 20, 2016 | 54.39 | 56.54 | 53.09 | 56.22 | 3,593,034 | +0.69(+1.24%) |
Jan 19, 2016 | 55.86 | 56.67 | 55.28 | 55.54 | 2,705,848 | +0.21(+0.39%) |
Jan 15, 2016 | 54.37 | 55.32 | 55.32 | 55.32 | 3,453,012 | -0.25(-0.45%) |
Jan 14, 2016 | 54.76 | 56.16 | 54.20 | 55.58 | 2,018,136 | +0.93(+1.70%) |
Jan 13, 2016 | 56.85 | 57.06 | 54.35 | 54.65 | 3,783,538 | -2.05(-3.62%) |
Jan 12, 2016 | 57.28 | 57.32 | 55.24 | 56.70 | 3,412,855 | +0.00(+0.00%) |
Jan 11, 2016 | 58.40 | 59.08 | 55.93 | 56.70 | 2,999,820 | -1.61(-2.76%) |
Jan 08, 2016 | 59.95 | 60.64 | 58.15 | 58.31 | 1,930,811 | -1.14(-1.92%) |
Jan 07, 2016 | 60.54 | 61.37 | 59.16 | 59.45 | 2,418,004 | -2.32(-3.75%) |
Jan 06, 2016 | 60.86 | 62.09 | 60.40 | 61.77 | 3,004,777 | +0.19(+0.31%) |
Jan 05, 2016 | 60.63 | 61.70 | 60.83 | 61.57 | 2,477,709 | +0.94(+1.55%) |
Jan 04, 2016 | 61.53 | 61.74 | 60.04 | 60.63 | 2,767,613 | -1.87(-2.99%) |
Dec 31, 2015 | 63.13 | 62.50 | 62.50 | 62.50 | 1,405,418 | -0.73(-1.15%) |
Dec 30, 2015 | 64.18 | 64.41 | 63.16 | 63.23 | 1,081,899 | -1.22(-1.89%) |
Dec 29, 2015 | 63.84 | 64.63 | 63.84 | 64.45 | 986,333 | +0.90(+1.42%) |
Dec 28, 2015 | 63.28 | 63.62 | 62.67 | 63.55 | 1,154,658 | +0.09(+0.14%) |
Dec 24, 2015 | 63.28 | 63.46 | 63.46 | 63.46 | 629,171 | -0.12(-0.18%) |
Dec 23, 2015 | 62.93 | 63.74 | 62.68 | 63.58 | 1,114,291 | +1.22(+1.96%) |
Dec 22, 2015 | 62.25 | 62.69 | 61.82 | 62.36 | 1,790,324 | +0.47(+0.75%) |
Dec 21, 2015 | 62.01 | 62.64 | 60.76 | 61.89 | 2,068,009 | +0.08(+0.13%) |
Dec 18, 2015 | 61.97 | 62.71 | 61.15 | 61.82 | 6,028,344 | -0.37(-0.59%) |
Dec 17, 2015 | 63.95 | 64.30 | 61.87 | 62.18 | 4,307,229 | -1.46(-2.30%) |
Dec 16, 2015 | 63.03 | 64.87 | 61.04 | 63.65 | 13,225,303 | -5.55(-8.02%) |
Dec 15, 2015 | 68.80 | 69.62 | 68.41 | 69.20 | 1,436,152 | +1.06(+1.55%) |
Dec 14, 2015 | 67.65 | 69.26 | 67.41 | 68.14 | 1,702,945 | +0.62(+0.92%) |
Dec 11, 2015 | 68.60 | 68.92 | 67.00 | 67.52 | 2,457,114 | -1.71(-2.46%) |
Dec 10, 2015 | 67.59 | 72.32 | 67.13 | 69.23 | 4,147,643 | +1.76(+2.61%) |
Dec 09, 2015 | 67.65 | 68.37 | 67.12 | 67.46 | 1,176,932 | -0.67(-0.98%) |
Dec 08, 2015 | 67.00 | 68.50 | 66.86 | 68.13 | 892,620 | +0.54(+0.80%) |
Dec 07, 2015 | 68.26 | 68.43 | 66.96 | 67.59 | 920,517 | -0.61(-0.90%) |
Dec 04, 2015 | 67.19 | 68.29 | 66.83 | 68.20 | 1,039,436 | +1.02(+1.51%) |
Dec 03, 2015 | 69.84 | 69.88 | 66.83 | 67.18 | 1,606,694 | -2.26(-3.25%) |
Dec 02, 2015 | 68.79 | 69.67 | 68.50 | 69.44 | 1,210,118 | +0.56(+0.82%) |
Dec 01, 2015 | 68.86 | 69.81 | 68.34 | 68.88 | 1,609,272 | +0.23(+0.34%) |
Nov 30, 2015 | 70.29 | 70.62 | 68.59 | 68.65 | 6,690,124 | -1.40(-1.99%) |
Nov 27, 2015 | 69.96 | 70.46 | 69.26 | 70.04 | 719,833 | -0.15(-0.21%) |
Nov 25, 2015 | 70.12 | 70.19 | 70.19 | 70.19 | 815,260 | +0.18(+0.26%) |
Nov 24, 2015 | 70.20 | 70.57 | 69.54 | 70.00 | 1,418,207 | -0.40(-0.56%) |
Nov 23, 2015 | 69.16 | 70.64 | 69.14 | 70.40 | 1,340,488 | +1.36(+1.96%) |
Nov 20, 2015 | 69.41 | 69.69 | 68.88 | 69.04 | 1,102,028 | -0.01(-0.01%) |
Nov 19, 2015 | 68.73 | 69.41 | 68.55 | 69.05 | 1,259,426 | +0.36(+0.52%) |
Nov 18, 2015 | 68.14 | 68.74 | 67.42 | 68.69 | 1,324,110 | +0.79(+1.17%) |
Nov 17, 2015 | 67.10 | 68.45 | 67.08 | 67.90 | 1,198,221 | +0.90(+1.34%) |
Nov 16, 2015 | 66.61 | 67.07 | 66.06 | 67.00 | 887,673 | +0.12(+0.17%) |
Nov 13, 2015 | 66.47 | 67.64 | 65.95 | 66.88 | 1,375,157 | +0.14(+0.20%) |
Nov 12, 2015 | 67.27 | 67.35 | 66.47 | 66.75 | 1,097,565 | -0.78(-1.16%) |
Nov 11, 2015 | 66.97 | 67.82 | 66.45 | 67.53 | 1,173,682 | +0.68(+1.01%) |
Nov 10, 2015 | 66.71 | 67.39 | 66.51 | 66.85 | 1,646,613 | -0.23(-0.35%) |
Nov 09, 2015 | 67.13 | 67.65 | 66.19 | 67.09 | 1,490,806 | -0.67(-0.99%) |
Nov 06, 2015 | 66.22 | 67.75 | 66.03 | 67.75 | 1,124,149 | +1.30(+1.95%) |
Nov 05, 2015 | 65.82 | 66.54 | 65.45 | 66.46 | 847,102 | +0.51(+0.78%) |
Nov 04, 2015 | 65.39 | 66.40 | 65.07 | 65.94 | 924,000 | +0.49(+0.75%) |
Nov 03, 2015 | 65.83 | 65.85 | 64.78 | 65.45 | 1,020,702 | -0.54(-0.81%) |
Nov 02, 2015 | 66.00 | 66.17 | 65.26 | 65.99 | 2,475,345 | -0.09(-0.13%) |
Oct 30, 2015 | 66.04 | 66.68 | 65.86 | 66.07 | 1,204,091 | -0.01(-0.01%) |
Oct 29, 2015 | 66.31 | 67.51 | 66.02 | 66.08 | 1,856,684 | -0.49(-0.73%) |
Oct 28, 2015 | 63.92 | 66.78 | 63.58 | 66.57 | 3,225,963 | +3.13(+4.93%) |
Oct 27, 2015 | 64.20 | 64.36 | 62.64 | 63.44 | 2,227,004 | -0.93(-1.44%) |
Oct 26, 2015 | 64.99 | 64.99 | 64.22 | 64.37 | 1,276,803 | -0.51(-0.78%) |
Oct 23, 2015 | 65.31 | 65.38 | 64.26 | 64.88 | 1,382,399 | +0.16(+0.24%) |
Oct 22, 2015 | 63.76 | 64.92 | 63.54 | 64.72 | 2,119,649 | +1.16(+1.82%) |
Oct 21, 2015 | 63.86 | 64.16 | 62.78 | 63.56 | 2,275,912 | +0.19(+0.30%) |
Oct 20, 2015 | 64.39 | 64.61 | 63.09 | 63.38 | 2,466,231 | -1.18(-1.82%) |
Oct 19, 2015 | 63.18 | 64.64 | 62.99 | 64.55 | 2,680,008 | +1.17(+1.84%) |
Oct 16, 2015 | 62.84 | 63.46 | 62.79 | 63.39 | 1,296,887 | +0.54(+0.86%) |
Oct 15, 2015 | 61.81 | 62.90 | 61.25 | 62.85 | 2,261,402 | +1.37(+2.23%) |
Oct 14, 2015 | 62.96 | 63.40 | 60.99 | 61.48 | 3,629,711 | -1.33(-2.12%) |
Oct 13, 2015 | 64.54 | 65.27 | 62.59 | 62.81 | 3,014,337 | -1.97(-3.04%) |
Oct 12, 2015 | 64.38 | 65.57 | 64.02 | 64.78 | 2,106,707 | +0.35(+0.54%) |
Oct 09, 2015 | 63.99 | 64.50 | 63.38 | 64.43 | 2,095,548 | +0.28(+0.43%) |
Oct 08, 2015 | 62.53 | 64.25 | 62.32 | 64.16 | 3,612,394 | +2.06(+3.32%) |
Oct 07, 2015 | 60.30 | 62.39 | 59.22 | 62.10 | 4,698,284 | +6.21(+11.12%) |
Oct 06, 2015 | 56.58 | 56.72 | 55.47 | 55.88 | 2,245,004 | -0.74(-1.31%) |
Oct 05, 2015 | 58.13 | 58.27 | 56.55 | 56.62 | 2,096,314 | -0.75(-1.31%) |
Oct 02, 2015 | 56.01 | 57.37 | 55.20 | 57.37 | 1,358,560 | +0.93(+1.64%) |
Oct 01, 2015 | 56.17 | 56.52 | 55.20 | 56.45 | 1,547,371 | +0.88(+1.58%) |
Sep 30, 2015 | 55.55 | 56.14 | 54.70 | 55.57 | 1,147,228 | +0.38(+0.68%) |
Sep 29, 2015 | 54.37 | 55.26 | 54.14 | 55.19 | 1,444,507 | +0.94(+1.74%) |
Sep 28, 2015 | 55.87 | 55.87 | 54.01 | 54.25 | 1,222,207 | -1.81(-3.23%) |
Sep 25, 2015 | 56.46 | 57.02 | 55.75 | 56.06 | 767,489 | +0.11(+0.20%) |
Sep 24, 2015 | 56.22 | 56.52 | 55.46 | 55.95 | 1,066,502 | -0.86(-1.51%) |
Sep 23, 2015 | 56.44 | 57.17 | 56.14 | 56.81 | 798,188 | +0.59(+1.05%) |
Sep 22, 2015 | 55.69 | 56.29 | 55.47 | 56.22 | 1,199,739 | -0.09(-0.15%) |
Sep 21, 2015 | 55.60 | 56.54 | 55.51 | 56.30 | 1,049,499 | +1.21(+2.20%) |
Sep 18, 2015 | 54.91 | 55.57 | 54.88 | 55.09 | 1,757,158 | -0.43(-0.78%) |
Sep 17, 2015 | 55.58 | 56.12 | 55.37 | 55.52 | 867,141 | +0.06(+0.10%) |
Sep 16, 2015 | 55.40 | 55.63 | 54.95 | 55.47 | 864,979 | +0.04(+0.08%) |
Sep 15, 2015 | 54.97 | 55.67 | 54.39 | 55.42 | 770,668 | +0.88(+1.62%) |
Sep 14, 2015 | 55.24 | 55.43 | 54.51 | 54.54 | 1,043,765 | -0.72(-1.30%) |
Sep 11, 2015 | 54.40 | 55.27 | 54.08 | 55.26 | 685,920 | +0.56(+1.02%) |
Sep 10, 2015 | 54.15 | 55.31 | 53.81 | 54.70 | 785,737 | +0.38(+0.70%) |
Sep 09, 2015 | 55.45 | 55.62 | 54.21 | 54.32 | 858,728 | -0.62(-1.14%) |
Sep 08, 2015 | 54.49 | 55.08 | 53.93 | 54.94 | 911,451 | +1.52(+2.85%) |
Sep 04, 2015 | 53.24 | 53.42 | 53.42 | 53.42 | 1,486,859 | -0.34(-0.64%) |
Sep 03, 2015 | 53.83 | 54.45 | 53.62 | 53.77 | 803,768 | +0.25(+0.47%) |
Sep 02, 2015 | 53.28 | 53.51 | 52.54 | 53.51 | 654,257 | +1.03(+1.96%) |
Sep 01, 2015 | 52.78 | 53.33 | 52.34 | 52.49 | 752,711 | -1.47(-2.72%) |
Aug 31, 2015 | 54.26 | 54.49 | 53.80 | 53.95 | 732,535 | -0.52(-0.96%) |
Aug 28, 2015 | 54.00 | 54.94 | 53.67 | 54.48 | 779,946 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.51 | 53.16 | 54.25 | 711,941 | +1.39(+2.63%) |
Aug 26, 2015 | 52.65 | 53.02 | 51.26 | 52.86 | 1,194,603 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.29 | 51.36 | 1,594,989 | +0.07(+0.13%) |
Aug 24, 2015 | 51.49 | 53.28 | 49.11 | 51.30 | 2,325,068 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.83 | 54.21 | 54.22 | 1,844,617 | -2.09(-3.72%) |
Aug 20, 2015 | 56.54 | 56.79 | 56.16 | 56.31 | 1,069,485 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.44 | 56.32 | 57.11 | 811,465 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.30 | 56.68 | 56.97 | 1,206,061 | +0.19(+0.34%) |
Aug 17, 2015 | 56.34 | 56.95 | 55.95 | 56.78 | 675,957 | +0.13(+0.23%) |
Aug 14, 2015 | 56.04 | 56.81 | 55.68 | 56.65 | 1,192,662 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.25 | 56.19 | 995,547 | +0.69(+1.24%) |
Aug 12, 2015 | 54.99 | 55.78 | 54.24 | 55.50 | 735,960 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.76 | 55.25 | 728,703 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.96 | 55.54 | 878,317 | +0.94(+1.73%) |
Aug 07, 2015 | 54.42 | 54.72 | 54.18 | 54.60 | 742,944 | +0.11(+0.20%) |
Aug 06, 2015 | 55.04 | 55.28 | 54.19 | 54.49 | 1,016,750 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.71 | 54.88 | 1,122,885 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.04 | 54.27 | 54.48 | 879,387 | +0.11(+0.20%) |
Aug 03, 2015 | 54.29 | 54.75 | 54.00 | 54.37 | 1,206,514 | +0.09(+0.16%) |
Jul 31, 2015 | 54.53 | 54.70 | 53.89 | 54.28 | 1,910,846 | +0.12(+0.22%) |
Jul 30, 2015 | 53.92 | 54.34 | 53.59 | 54.16 | 1,723,225 | +0.06(+0.12%) |
Jul 29, 2015 | 53.37 | 55.36 | 53.35 | 54.10 | 3,435,133 | +0.87(+1.64%) |
Jul 28, 2015 | 50.23 | 53.66 | 49.46 | 53.23 | 4,009,678 | +3.75(+7.58%) |
Jul 27, 2015 | 50.20 | 50.62 | 49.47 | 49.48 | 1,673,780 | -1.11(-2.19%) |
Jul 24, 2015 | 51.04 | 51.26 | 50.32 | 50.59 | 946,817 | -0.45(-0.87%) |
Jul 23, 2015 | 51.48 | 51.70 | 50.91 | 51.03 | 779,755 | -0.50(-0.98%) |
Jul 22, 2015 | 51.65 | 52.29 | 51.41 | 51.54 | 924,546 | -0.20(-0.39%) |
Jul 21, 2015 | 52.30 | 52.52 | 51.59 | 51.74 | 647,440 | -0.56(-1.07%) |
Jul 20, 2015 | 51.71 | 52.83 | 51.34 | 52.30 | 1,648,739 | +0.69(+1.33%) |
Jul 17, 2015 | 52.08 | 52.18 | 51.37 | 51.62 | 580,367 | -0.46(-0.89%) |
Jul 16, 2015 | 51.93 | 52.40 | 51.53 | 52.08 | 1,079,516 | +0.55(+1.07%) |
Jul 15, 2015 | 51.55 | 51.84 | 51.30 | 51.53 | 526,079 | -0.04(-0.08%) |
Jul 14, 2015 | 51.59 | 51.77 | 51.38 | 51.57 | 428,002 | +0.02(+0.04%) |
Jul 13, 2015 | 51.63 | 51.71 | 50.96 | 51.55 | 616,940 | +0.24(+0.47%) |
Jul 10, 2015 | 51.01 | 51.39 | 50.73 | 51.31 | 600,867 | +0.70(+1.38%) |
Jul 09, 2015 | 51.03 | 51.46 | 50.60 | 50.61 | 729,165 | +0.34(+0.68%) |
Jul 08, 2015 | 50.55 | 50.79 | 49.92 | 50.27 | 1,034,572 | -0.70(-1.37%) |
Jul 07, 2015 | 51.10 | 51.17 | 50.21 | 50.97 | 1,519,972 | +0.33(+0.65%) |
Jul 06, 2015 | 50.24 | 50.93 | 50.08 | 50.64 | 615,575 | -0.00(-0.01%) |
Jul 02, 2015 | 50.90 | 50.64 | 50.64 | 50.64 | 1,381,811 | -0.25(-0.49%) |
Jul 01, 2015 | 50.59 | 51.26 | 50.52 | 50.89 | 1,160,502 | +0.79(+1.59%) |
Jun 30, 2015 | 50.22 | 50.28 | 49.86 | 50.10 | 1,752,877 | +0.33(+0.66%) |
Jun 29, 2015 | 50.43 | 50.87 | 49.76 | 49.77 | 1,013,184 | -1.23(-2.42%) |
Jun 26, 2015 | 51.40 | 51.61 | 50.95 | 51.01 | 1,007,524 | -0.28(-0.54%) |
Jun 25, 2015 | 51.23 | 51.39 | 51.05 | 51.28 | 715,669 | +0.09(+0.17%) |
Jun 24, 2015 | 51.69 | 51.86 | 51.13 | 51.19 | 657,653 | -0.50(-0.97%) |
Jun 23, 2015 | 52.10 | 52.21 | 51.51 | 51.70 | 623,880 | -0.21(-0.41%) |
Jun 22, 2015 | 51.80 | 52.09 | 51.62 | 51.91 | 534,287 | +0.48(+0.93%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.38 | 51.43 | 1,146,878 | -0.57(-1.09%) |
Jun 18, 2015 | 51.51 | 52.14 | 51.27 | 52.00 | 949,989 | +0.56(+1.09%) |
Jun 17, 2015 | 51.65 | 51.73 | 51.14 | 51.44 | 557,513 | +0.04(+0.08%) |
Jun 16, 2015 | 50.87 | 51.58 | 50.87 | 51.40 | 1,040,391 | +0.55(+1.08%) |
Jun 15, 2015 | 50.45 | 51.04 | 50.01 | 50.85 | 1,184,536 | -0.06(-0.11%) |
Jun 12, 2015 | 50.92 | 51.50 | 50.88 | 50.91 | 803,181 | -0.35(-0.68%) |
Jun 11, 2015 | 51.57 | 51.72 | 51.07 | 51.26 | 936,530 | -0.18(-0.35%) |
Jun 10, 2015 | 50.98 | 51.53 | 50.98 | 51.44 | 810,046 | +0.61(+1.19%) |
Jun 09, 2015 | 50.52 | 50.96 | 50.27 | 50.83 | 779,668 | +0.30(+0.58%) |
Jun 08, 2015 | 51.21 | 51.44 | 50.45 | 50.54 | 797,329 | -0.64(-1.25%) |
Jun 05, 2015 | 50.79 | 51.47 | 50.42 | 51.18 | 865,556 | +0.40(+0.79%) |
Jun 04, 2015 | 51.35 | 51.62 | 50.71 | 50.77 | 719,902 | -0.89(-1.72%) |
Jun 03, 2015 | 51.56 | 51.85 | 51.23 | 51.66 | 1,353,174 | +0.46(+0.90%) |
Jun 02, 2015 | 50.65 | 51.43 | 50.41 | 51.20 | 1,320,769 | +0.47(+0.94%) |
Jun 01, 2015 | 50.71 | 50.87 | 50.22 | 50.72 | 1,154,711 | +0.17(+0.34%) |
May 29, 2015 | 50.64 | 50.65 | 50.21 | 50.55 | 1,342,451 | -0.03(-0.06%) |
May 28, 2015 | 50.55 | 50.69 | 50.24 | 50.58 | 918,735 | +0.02(+0.04%) |
May 27, 2015 | 50.52 | 50.72 | 50.34 | 50.56 | 1,195,496 | +0.02(+0.05%) |
May 26, 2015 | 50.72 | 50.86 | 50.15 | 50.54 | 958,837 | -0.36(-0.71%) |
May 22, 2015 | 50.85 | 50.90 | 50.90 | 50.90 | 1,437,563 | -0.15(-0.28%) |
May 21, 2015 | 50.31 | 51.21 | 50.28 | 51.04 | 1,363,717 | +0.60(+1.18%) |
May 20, 2015 | 50.70 | 50.82 | 50.15 | 50.45 | 1,758,894 | -0.59(-1.15%) |
May 19, 2015 | 51.09 | 51.36 | 50.90 | 51.03 | 1,377,157 | +0.07(+0.13%) |
May 18, 2015 | 50.33 | 51.10 | 50.33 | 50.97 | 1,272,811 | +0.50(+1.00%) |
May 15, 2015 | 50.68 | 51.08 | 50.36 | 50.46 | 1,263,843 | -0.17(-0.34%) |
May 14, 2015 | 50.26 | 50.79 | 49.98 | 50.64 | 1,423,596 | +0.89(+1.78%) |
May 13, 2015 | 49.13 | 49.77 | 49.07 | 49.75 | 1,033,951 | +0.62(+1.25%) |
May 12, 2015 | 49.14 | 49.31 | 48.83 | 49.14 | 933,823 | -0.33(-0.68%) |
May 11, 2015 | 49.39 | 49.67 | 49.15 | 49.47 | 847,778 | +0.14(+0.28%) |
May 08, 2015 | 49.66 | 49.66 | 49.20 | 49.33 | 1,251,618 | +0.25(+0.51%) |
May 07, 2015 | 48.93 | 49.24 | 48.73 | 49.08 | 1,042,822 | +0.03(+0.07%) |
May 06, 2015 | 49.17 | 49.33 | 48.88 | 49.04 | 1,146,095 | +0.11(+0.22%) |
May 05, 2015 | 48.61 | 49.08 | 48.54 | 48.94 | 1,149,781 | +0.07(+0.15%) |
May 04, 2015 | 48.95 | 49.29 | 48.82 | 48.87 | 741,946 | -0.07(-0.15%) |