Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.34 | 52.63 | 51.29 | 51.98 | 2,444,360 | -0.43(-0.82%) |
Apr 28, 2016 | 52.79 | 53.98 | 52.26 | 52.41 | 1,604,034 | -0.62(-1.17%) |
Apr 27, 2016 | 51.38 | 53.34 | 51.38 | 53.03 | 1,289,512 | +1.38(+2.67%) |
Apr 26, 2016 | 52.01 | 52.42 | 51.22 | 51.65 | 616,887 | -0.16(-0.31%) |
Apr 25, 2016 | 51.77 | 52.60 | 51.62 | 51.81 | 1,261,954 | +0.00(+0.00%) |
Apr 22, 2016 | 51.30 | 52.00 | 50.51 | 51.81 | 1,268,235 | +0.24(+0.47%) |
Apr 21, 2016 | 50.91 | 52.89 | 50.81 | 51.57 | 1,724,923 | +1.86(+3.74%) |
Apr 20, 2016 | 48.87 | 50.42 | 48.47 | 49.71 | 1,495,696 | +0.98(+2.01%) |
Apr 19, 2016 | 49.91 | 49.99 | 48.02 | 48.73 | 955,824 | -0.93(-1.87%) |
Apr 18, 2016 | 49.80 | 50.61 | 49.35 | 49.66 | 1,277,779 | -0.21(-0.42%) |
Apr 15, 2016 | 49.37 | 50.00 | 48.98 | 49.87 | 716,648 | +0.45(+0.91%) |
Apr 14, 2016 | 49.37 | 49.89 | 48.84 | 49.42 | 550,399 | -0.17(-0.34%) |
Apr 13, 2016 | 48.25 | 49.78 | 48.10 | 49.59 | 948,444 | +1.80(+3.77%) |
Apr 12, 2016 | 48.71 | 48.73 | 47.02 | 47.79 | 1,267,164 | -0.94(-1.93%) |
Apr 11, 2016 | 49.35 | 49.94 | 48.68 | 48.73 | 1,256,914 | -0.76(-1.54%) |
Apr 08, 2016 | 49.19 | 49.71 | 48.41 | 49.49 | 1,869,775 | +1.10(+2.27%) |
Apr 07, 2016 | 48.88 | 49.26 | 48.23 | 48.39 | 1,370,176 | -1.12(-2.26%) |
Apr 06, 2016 | 48.21 | 49.51 | 47.59 | 49.51 | 1,213,184 | +1.49(+3.10%) |
Apr 05, 2016 | 48.21 | 49.01 | 47.75 | 48.02 | 907,508 | -1.31(-2.66%) |
Apr 04, 2016 | 49.27 | 50.03 | 49.01 | 49.33 | 1,283,421 | -0.13(-0.26%) |
Apr 01, 2016 | 48.56 | 49.77 | 47.61 | 49.46 | 1,344,898 | +0.53(+1.08%) |
Mar 31, 2016 | 48.24 | 49.55 | 48.22 | 48.93 | 1,389,080 | +0.33(+0.68%) |
Mar 30, 2016 | 48.90 | 49.69 | 48.46 | 48.60 | 961,552 | -0.31(-0.63%) |
Mar 29, 2016 | 46.85 | 48.95 | 46.28 | 48.91 | 1,564,927 | +1.96(+4.17%) |
Mar 28, 2016 | 47.32 | 47.75 | 46.61 | 46.95 | 798,022 | -0.82(-1.72%) |
Mar 24, 2016 | 46.81 | 47.77 | 47.77 | 47.77 | 1,140,100 | +0.64(+1.36%) |
Mar 23, 2016 | 48.15 | 48.38 | 47.00 | 47.13 | 1,358,383 | -1.17(-2.42%) |
Mar 22, 2016 | 47.44 | 49.37 | 47.14 | 48.30 | 1,681,680 | +0.72(+1.51%) |
Mar 21, 2016 | 47.67 | 48.27 | 47.18 | 47.58 | 1,266,094 | -0.18(-0.38%) |
Mar 18, 2016 | 47.59 | 49.21 | 47.45 | 47.76 | 2,545,294 | +0.49(+1.04%) |
Mar 17, 2016 | 47.50 | 48.21 | 46.46 | 47.27 | 1,566,058 | -0.56(-1.17%) |
Mar 16, 2016 | 45.88 | 47.87 | 45.73 | 47.83 | 1,434,972 | +1.71(+3.71%) |
Mar 15, 2016 | 46.70 | 47.14 | 45.56 | 46.12 | 1,773,022 | -1.02(-2.16%) |
Mar 14, 2016 | 47.33 | 47.61 | 46.87 | 47.14 | 1,829,644 | -0.81(-1.69%) |
Mar 11, 2016 | 46.41 | 48.02 | 46.26 | 47.95 | 1,200,238 | +1.85(+4.01%) |
Mar 10, 2016 | 47.20 | 47.30 | 45.09 | 46.10 | 1,371,224 | -0.73(-1.56%) |
Mar 09, 2016 | 45.72 | 47.01 | 45.44 | 46.83 | 1,477,050 | +1.49(+3.29%) |
Mar 08, 2016 | 46.22 | 46.80 | 45.24 | 45.34 | 1,568,570 | -1.35(-2.89%) |
Mar 07, 2016 | 45.95 | 47.62 | 45.62 | 46.69 | 1,693,283 | +0.44(+0.95%) |
Mar 04, 2016 | 46.86 | 47.20 | 46.14 | 46.25 | 2,139,000 | +0.11(+0.24%) |
Mar 03, 2016 | 45.01 | 46.32 | 44.16 | 46.14 | 1,525,724 | +1.17(+2.60%) |
Mar 02, 2016 | 46.02 | 46.20 | 44.10 | 44.97 | 2,693,344 | -1.02(-2.22%) |
Mar 01, 2016 | 44.27 | 46.09 | 43.79 | 45.99 | 3,834,842 | +2.39(+5.48%) |
Feb 29, 2016 | 41.48 | 44.63 | 41.39 | 43.60 | 4,693,718 | +2.09(+5.03%) |
Feb 26, 2016 | 44.10 | 44.84 | 40.78 | 41.51 | 8,531,365 | +2.98(+7.73%) |
Feb 25, 2016 | 37.60 | 39.31 | 36.66 | 38.53 | 4,819,045 | +1.95(+5.33%) |
Feb 24, 2016 | 34.77 | 36.69 | 33.77 | 36.58 | 2,415,626 | +1.34(+3.80%) |
Feb 23, 2016 | 36.00 | 36.28 | 35.02 | 35.24 | 2,115,197 | -0.68(-1.89%) |
Feb 22, 2016 | 35.01 | 36.46 | 34.84 | 35.92 | 2,104,798 | +1.08(+3.10%) |
Feb 19, 2016 | 33.69 | 34.92 | 33.61 | 34.84 | 3,879,386 | +1.10(+3.26%) |
Feb 18, 2016 | 34.90 | 34.90 | 33.13 | 33.74 | 1,961,744 | -0.78(-2.26%) |
Feb 17, 2016 | 32.60 | 34.58 | 32.60 | 34.52 | 2,438,437 | +2.28(+7.07%) |
Feb 16, 2016 | 31.85 | 32.81 | 31.28 | 32.24 | 1,936,347 | +0.92(+2.94%) |
Feb 12, 2016 | 31.16 | 31.32 | 31.32 | 31.32 | 2,122,700 | +0.46(+1.49%) |
Feb 11, 2016 | 31.06 | 31.87 | 29.85 | 30.86 | 4,241,000 | -0.78(-2.47%) |
Feb 10, 2016 | 32.26 | 33.92 | 31.36 | 31.64 | 4,380,773 | -0.28(-0.88%) |
Feb 09, 2016 | 31.41 | 34.26 | 31.01 | 31.92 | 4,508,174 | +0.00(+0.00%) |
Feb 08, 2016 | 35.14 | 35.21 | 31.57 | 31.92 | 6,068,386 | -4.31(-11.90%) |
Feb 05, 2016 | 40.79 | 41.99 | 33.77 | 36.23 | 12,160,137 | -10.86(-23.06%) |
Feb 04, 2016 | 46.87 | 48.21 | 45.93 | 47.09 | 1,560,939 | +0.09(+0.19%) |
Feb 03, 2016 | 46.72 | 47.35 | 44.61 | 47.00 | 1,477,081 | +1.19(+2.60%) |
Feb 02, 2016 | 47.36 | 47.36 | 45.44 | 45.81 | 1,018,280 | -2.09(-4.36%) |
Feb 01, 2016 | 46.23 | 48.34 | 45.78 | 47.90 | 1,658,914 | +1.61(+3.48%) |
Jan 29, 2016 | 44.78 | 46.38 | 44.70 | 46.29 | 2,059,616 | +1.95(+4.40%) |
Jan 28, 2016 | 46.40 | 46.46 | 43.80 | 44.34 | 2,549,641 | -2.73(-5.80%) |
Jan 27, 2016 | 48.18 | 48.58 | 46.54 | 47.07 | 1,928,816 | -1.55(-3.19%) |
Jan 26, 2016 | 48.79 | 49.16 | 47.00 | 48.62 | 1,307,968 | -0.04(-0.08%) |
Jan 25, 2016 | 50.34 | 50.81 | 48.45 | 48.66 | 1,551,242 | -1.57(-3.13%) |
Jan 22, 2016 | 49.95 | 51.99 | 49.31 | 50.23 | 1,371,284 | +1.74(+3.59%) |
Jan 21, 2016 | 48.27 | 49.94 | 46.80 | 48.49 | 2,154,058 | +0.74(+1.55%) |
Jan 20, 2016 | 47.17 | 48.45 | 44.04 | 47.75 | 4,176,207 | -0.70(-1.44%) |
Jan 19, 2016 | 50.70 | 50.70 | 47.54 | 48.45 | 3,135,733 | -2.03(-4.02%) |
Jan 15, 2016 | 49.11 | 50.48 | 50.48 | 50.48 | 2,925,000 | -0.28(-0.55%) |
Jan 14, 2016 | 49.84 | 51.09 | 48.01 | 50.76 | 2,345,134 | +0.49(+0.97%) |
Jan 13, 2016 | 52.86 | 54.10 | 49.83 | 50.27 | 2,458,488 | -2.03(-3.88%) |
Jan 12, 2016 | 51.94 | 53.18 | 51.17 | 52.30 | 1,382,546 | +0.95(+1.85%) |
Jan 11, 2016 | 52.51 | 52.57 | 50.22 | 51.35 | 2,112,379 | -0.66(-1.27%) |
Jan 08, 2016 | 52.97 | 54.31 | 51.88 | 52.01 | 1,870,740 | -0.97(-1.83%) |
Jan 07, 2016 | 54.00 | 55.28 | 52.38 | 52.98 | 2,190,398 | -2.21(-4.00%) |
Jan 06, 2016 | 56.13 | 56.41 | 54.16 | 55.19 | 1,770,059 | -2.01(-3.51%) |
Jan 05, 2016 | 57.90 | 58.67 | 56.75 | 57.20 | 1,279,468 | -0.45(-0.78%) |
Jan 04, 2016 | 57.65 | 58.00 | 56.28 | 57.65 | 1,547,588 | -1.16(-1.97%) |
Dec 31, 2015 | 58.52 | 58.81 | 58.81 | 58.81 | 1,399,900 | +0.02(+0.03%) |
Dec 30, 2015 | 58.25 | 59.75 | 57.83 | 58.79 | 1,826,971 | +0.39(+0.67%) |
Dec 29, 2015 | 58.00 | 58.80 | 57.59 | 58.40 | 1,597,985 | +0.74(+1.28%) |
Dec 28, 2015 | 56.44 | 57.99 | 56.10 | 57.66 | 2,000,462 | +0.88(+1.55%) |
Dec 24, 2015 | 56.16 | 56.78 | 56.78 | 56.78 | 720,500 | +0.27(+0.48%) |
Dec 23, 2015 | 54.60 | 56.67 | 53.90 | 56.51 | 1,305,593 | +2.14(+3.94%) |
Dec 22, 2015 | 54.23 | 54.61 | 53.52 | 54.37 | 809,810 | -0.09(-0.17%) |
Dec 21, 2015 | 53.99 | 54.55 | 53.50 | 54.46 | 1,647,836 | +0.78(+1.45%) |
Dec 18, 2015 | 54.40 | 55.07 | 53.05 | 53.68 | 3,294,462 | -0.62(-1.14%) |
Dec 17, 2015 | 55.47 | 55.80 | 52.90 | 54.30 | 1,721,289 | -1.12(-2.02%) |
Dec 16, 2015 | 54.11 | 55.57 | 53.78 | 55.42 | 1,605,439 | +1.59(+2.95%) |
Dec 15, 2015 | 53.12 | 54.39 | 52.90 | 53.83 | 2,318,364 | +1.43(+2.73%) |
Dec 14, 2015 | 52.75 | 54.38 | 51.62 | 52.40 | 1,953,240 | -0.82(-1.54%) |
Dec 11, 2015 | 55.52 | 56.44 | 52.58 | 53.22 | 3,992,853 | -3.60(-6.34%) |
Dec 10, 2015 | 56.73 | 57.38 | 55.80 | 56.82 | 1,297,542 | +0.08(+0.14%) |
Dec 09, 2015 | 57.77 | 58.71 | 56.42 | 56.74 | 1,170,301 | -1.23(-2.12%) |
Dec 08, 2015 | 57.04 | 58.53 | 56.24 | 57.97 | 1,093,859 | +0.17(+0.29%) |
Dec 07, 2015 | 58.69 | 58.97 | 57.10 | 57.80 | 1,367,729 | -0.90(-1.53%) |
Dec 04, 2015 | 58.63 | 59.47 | 57.88 | 58.70 | 1,225,377 | +0.43(+0.74%) |
Dec 03, 2015 | 60.31 | 60.38 | 57.71 | 58.27 | 1,593,815 | -1.66(-2.77%) |
Dec 02, 2015 | 60.80 | 61.27 | 59.56 | 59.93 | 1,340,621 | -0.74(-1.22%) |
Dec 01, 2015 | 59.50 | 60.88 | 59.50 | 60.67 | 1,588,870 | +1.17(+1.97%) |
Nov 30, 2015 | 59.98 | 60.40 | 58.69 | 59.50 | 1,440,512 | -0.34(-0.57%) |
Nov 27, 2015 | 58.93 | 59.98 | 58.76 | 59.84 | 681,677 | +0.70(+1.18%) |
Nov 25, 2015 | 59.10 | 59.14 | 59.14 | 59.14 | 1,111,000 | -0.36(-0.61%) |
Nov 24, 2015 | 57.97 | 59.84 | 57.77 | 59.50 | 1,767,724 | +1.01(+1.73%) |
Nov 23, 2015 | 60.30 | 60.50 | 58.33 | 58.49 | 3,667,028 | -2.05(-3.39%) |
Nov 20, 2015 | 64.88 | 66.90 | 60.15 | 60.54 | 7,407,778 | -2.22(-3.54%) |
Nov 19, 2015 | 62.36 | 63.29 | 61.54 | 62.76 | 2,961,747 | +0.84(+1.36%) |
Nov 18, 2015 | 61.26 | 62.09 | 60.80 | 61.92 | 1,742,785 | +0.70(+1.14%) |
Nov 17, 2015 | 60.45 | 61.90 | 60.12 | 61.22 | 1,971,108 | +1.19(+1.98%) |
Nov 16, 2015 | 59.17 | 60.41 | 58.66 | 60.03 | 1,714,314 | +1.03(+1.75%) |
Nov 13, 2015 | 58.63 | 59.60 | 57.45 | 59.00 | 1,706,603 | +0.22(+0.37%) |
Nov 12, 2015 | 56.88 | 61.38 | 56.88 | 58.78 | 1,870,641 | +1.61(+2.82%) |
Nov 11, 2015 | 58.04 | 58.32 | 56.24 | 57.17 | 900,911 | -0.50(-0.87%) |
Nov 10, 2015 | 58.59 | 58.93 | 56.59 | 57.67 | 1,274,580 | -1.40(-2.37%) |
Nov 09, 2015 | 60.17 | 60.44 | 58.17 | 59.07 | 1,028,131 | -1.10(-1.83%) |
Nov 06, 2015 | 57.70 | 61.09 | 57.31 | 60.17 | 2,678,047 | +4.82(+8.71%) |
Nov 05, 2015 | 57.20 | 57.50 | 55.27 | 55.35 | 1,833,618 | -2.12(-3.69%) |
Nov 04, 2015 | 57.17 | 58.55 | 57.09 | 57.47 | 1,667,788 | +0.33(+0.58%) |
Nov 03, 2015 | 56.57 | 57.67 | 56.44 | 57.14 | 1,214,730 | +0.33(+0.58%) |
Nov 02, 2015 | 56.42 | 57.43 | 56.00 | 56.81 | 1,158,017 | +0.65(+1.16%) |
Oct 30, 2015 | 56.79 | 56.81 | 55.38 | 56.16 | 1,097,019 | +0.18(+0.32%) |
Oct 29, 2015 | 57.07 | 58.34 | 55.87 | 55.98 | 1,193,216 | -1.26(-2.20%) |
Oct 28, 2015 | 54.98 | 57.63 | 54.08 | 57.24 | 1,678,953 | +2.60(+4.76%) |
Oct 27, 2015 | 54.99 | 55.03 | 53.75 | 54.64 | 1,676,910 | -0.40(-0.73%) |
Oct 26, 2015 | 56.49 | 56.53 | 54.65 | 55.04 | 4,727,205 | -1.21(-2.15%) |
Oct 23, 2015 | 57.06 | 57.26 | 55.11 | 56.25 | 1,818,679 | -0.81(-1.42%) |
Oct 22, 2015 | 55.18 | 57.82 | 54.88 | 57.06 | 1,615,872 | +2.10(+3.82%) |
Oct 21, 2015 | 57.84 | 58.05 | 54.86 | 54.96 | 1,647,294 | -2.80(-4.85%) |
Oct 20, 2015 | 58.87 | 59.62 | 57.28 | 57.76 | 1,038,668 | -1.03(-1.75%) |
Oct 19, 2015 | 57.62 | 60.00 | 57.55 | 58.79 | 1,429,035 | +1.11(+1.92%) |
Oct 16, 2015 | 56.32 | 57.77 | 55.82 | 57.68 | 1,206,240 | +1.47(+2.62%) |
Oct 15, 2015 | 55.14 | 56.69 | 54.66 | 56.21 | 1,652,798 | +1.25(+2.27%) |
Oct 14, 2015 | 55.80 | 56.92 | 54.85 | 54.96 | 1,189,949 | -0.99(-1.77%) |
Oct 13, 2015 | 56.99 | 58.02 | 55.81 | 55.95 | 848,571 | -1.30(-2.27%) |
Oct 12, 2015 | 57.87 | 58.05 | 56.78 | 57.25 | 1,077,665 | -0.96(-1.65%) |
Oct 09, 2015 | 56.80 | 58.30 | 56.05 | 58.21 | 1,247,484 | +1.84(+3.26%) |
Oct 08, 2015 | 57.36 | 57.36 | 54.82 | 56.37 | 1,516,667 | -1.07(-1.86%) |
Oct 07, 2015 | 55.42 | 57.48 | 54.33 | 57.44 | 1,817,367 | +2.15(+3.89%) |
Oct 06, 2015 | 55.48 | 56.99 | 54.66 | 55.29 | 1,858,148 | -0.01(-0.02%) |
Oct 05, 2015 | 56.36 | 56.36 | 53.80 | 55.30 | 3,281,194 | -1.06(-1.88%) |
Oct 02, 2015 | 55.01 | 56.59 | 54.24 | 56.36 | 1,900,205 | +0.44(+0.79%) |
Oct 01, 2015 | 55.33 | 55.99 | 54.10 | 55.92 | 1,465,832 | +0.57(+1.03%) |
Sep 30, 2015 | 54.73 | 56.20 | 54.37 | 55.35 | 2,062,587 | +0.91(+1.67%) |
Sep 29, 2015 | 53.87 | 54.62 | 51.71 | 54.44 | 2,178,604 | +0.42(+0.78%) |
Sep 28, 2015 | 56.78 | 57.00 | 53.64 | 54.02 | 2,075,299 | -3.19(-5.58%) |
Sep 25, 2015 | 58.61 | 59.86 | 56.80 | 57.21 | 1,582,077 | -0.65(-1.12%) |
Sep 24, 2015 | 58.25 | 58.41 | 56.35 | 57.86 | 2,100,769 | -0.75(-1.28%) |
Sep 23, 2015 | 57.34 | 59.09 | 57.12 | 58.61 | 1,752,179 | +0.98(+1.70%) |
Sep 22, 2015 | 58.78 | 58.92 | 56.28 | 57.63 | 1,539,853 | -1.88(-3.16%) |
Sep 21, 2015 | 58.84 | 61.14 | 58.77 | 59.51 | 1,262,117 | +0.97(+1.66%) |
Sep 18, 2015 | 57.22 | 59.88 | 57.22 | 58.54 | 2,046,920 | -0.11(-0.19%) |
Sep 17, 2015 | 59.24 | 59.50 | 58.20 | 58.65 | 1,385,197 | -0.56(-0.95%) |
Sep 16, 2015 | 59.32 | 59.62 | 58.55 | 59.21 | 1,023,915 | -0.22(-0.37%) |
Sep 15, 2015 | 59.28 | 59.71 | 58.40 | 59.43 | 1,306,123 | +0.08(+0.13%) |
Sep 14, 2015 | 59.57 | 59.69 | 58.51 | 59.35 | 926,802 | -0.30(-0.50%) |
Sep 11, 2015 | 59.48 | 59.98 | 58.50 | 59.65 | 1,478,427 | -0.41(-0.68%) |
Sep 10, 2015 | 58.99 | 60.71 | 58.32 | 60.06 | 1,044,902 | +0.88(+1.49%) |
Sep 09, 2015 | 61.48 | 61.87 | 59.01 | 59.18 | 1,598,597 | -1.77(-2.90%) |
Sep 08, 2015 | 59.57 | 61.08 | 58.87 | 60.95 | 1,277,851 | +2.68(+4.60%) |
Sep 04, 2015 | 58.84 | 58.27 | 58.27 | 58.27 | 1,252,700 | -1.65(-2.75%) |
Sep 03, 2015 | 59.50 | 61.61 | 59.50 | 59.92 | 2,313,820 | +0.82(+1.39%) |
Sep 02, 2015 | 60.30 | 60.60 | 55.47 | 59.10 | 2,512,239 | -0.49(-0.82%) |
Sep 01, 2015 | 60.21 | 61.44 | 59.19 | 59.59 | 2,462,298 | -2.38(-3.84%) |
Aug 31, 2015 | 62.21 | 63.76 | 61.78 | 61.97 | 2,061,405 | -0.81(-1.29%) |
Aug 28, 2015 | 65.78 | 66.81 | 60.01 | 62.78 | 6,219,719 | -1.46(-2.27%) |
Aug 27, 2015 | 62.20 | 64.89 | 60.84 | 64.24 | 3,919,154 | +2.76(+4.49%) |
Aug 26, 2015 | 61.39 | 61.79 | 58.91 | 61.48 | 1,550,026 | +2.32(+3.92%) |
Aug 25, 2015 | 62.74 | 62.99 | 59.16 | 59.16 | 1,704,281 | -0.48(-0.80%) |
Aug 24, 2015 | 55.01 | 63.39 | 55.01 | 59.64 | 2,932,049 | -2.49(-4.01%) |
Aug 21, 2015 | 63.34 | 64.75 | 61.64 | 62.13 | 2,638,570 | -2.26(-3.51%) |
Aug 20, 2015 | 68.15 | 69.00 | 64.33 | 64.39 | 1,944,493 | -4.39(-6.38%) |
Aug 19, 2015 | 69.80 | 70.19 | 68.16 | 68.78 | 856,877 | -1.14(-1.63%) |
Aug 18, 2015 | 70.67 | 71.75 | 69.59 | 69.92 | 808,099 | -0.81(-1.15%) |
Aug 17, 2015 | 69.31 | 70.76 | 68.69 | 70.73 | 654,638 | +0.95(+1.36%) |
Aug 14, 2015 | 68.99 | 70.00 | 68.06 | 69.78 | 867,949 | +0.81(+1.17%) |
Aug 13, 2015 | 68.13 | 69.62 | 67.78 | 68.97 | 831,261 | +0.94(+1.38%) |
Aug 12, 2015 | 67.53 | 68.33 | 66.66 | 68.03 | 1,434,097 | +0.02(+0.03%) |
Aug 11, 2015 | 68.84 | 70.68 | 67.14 | 68.01 | 1,312,330 | -1.39(-2.00%) |
Aug 10, 2015 | 68.19 | 70.30 | 68.19 | 69.40 | 1,210,408 | +1.73(+2.56%) |
Aug 07, 2015 | 68.43 | 68.45 | 66.06 | 67.67 | 1,595,480 | -0.64(-0.94%) |
Aug 06, 2015 | 69.05 | 69.95 | 67.23 | 68.31 | 2,456,883 | -1.00(-1.44%) |
Aug 05, 2015 | 68.68 | 70.29 | 68.68 | 69.31 | 1,288,895 | +1.20(+1.76%) |
Aug 04, 2015 | 68.15 | 69.39 | 67.51 | 68.11 | 1,484,696 | -0.75(-1.09%) |
Aug 03, 2015 | 69.91 | 69.99 | 67.44 | 68.86 | 1,916,845 | -1.08(-1.54%) |
Jul 31, 2015 | 69.30 | 70.81 | 68.63 | 69.94 | 1,221,719 | +0.69(+1.00%) |
Jul 30, 2015 | 69.40 | 69.68 | 67.41 | 69.25 | 1,190,046 | +0.28(+0.41%) |
Jul 29, 2015 | 67.30 | 69.42 | 67.30 | 68.97 | 2,472,901 | -1.92(-2.71%) |
Jul 28, 2015 | 71.20 | 71.52 | 68.83 | 70.89 | 1,695,512 | +0.29(+0.41%) |
Jul 27, 2015 | 72.83 | 72.83 | 70.21 | 70.60 | 1,517,763 | -3.31(-4.48%) |
Jul 24, 2015 | 75.42 | 76.85 | 72.90 | 73.91 | 1,691,584 | -0.91(-1.22%) |
Jul 23, 2015 | 73.75 | 76.29 | 73.35 | 74.82 | 1,820,101 | +1.55(+2.12%) |
Jul 22, 2015 | 72.44 | 74.00 | 72.06 | 73.27 | 962,077 | +0.26(+0.36%) |
Jul 21, 2015 | 73.13 | 73.68 | 71.81 | 73.01 | 995,609 | -0.19(-0.26%) |
Jul 20, 2015 | 73.16 | 73.94 | 72.46 | 73.20 | 845,526 | +0.32(+0.44%) |
Jul 17, 2015 | 73.77 | 73.80 | 71.94 | 72.88 | 1,152,255 | +0.28(+0.39%) |
Jul 16, 2015 | 71.87 | 73.38 | 71.50 | 72.60 | 1,564,486 | +0.98(+1.37%) |
Jul 15, 2015 | 71.70 | 72.81 | 71.27 | 71.62 | 1,119,768 | -0.60(-0.83%) |
Jul 14, 2015 | 71.41 | 72.67 | 70.80 | 72.22 | 1,101,128 | +1.05(+1.48%) |
Jul 13, 2015 | 72.52 | 72.88 | 70.94 | 71.17 | 1,394,688 | -0.67(-0.93%) |
Jul 10, 2015 | 70.87 | 72.54 | 70.09 | 71.84 | 1,634,309 | +2.84(+4.12%) |
Jul 09, 2015 | 68.40 | 70.00 | 68.14 | 69.00 | 1,420,500 | +1.65(+2.45%) |
Jul 08, 2015 | 67.27 | 68.49 | 66.95 | 67.35 | 1,432,048 | -0.98(-1.43%) |
Jul 07, 2015 | 68.52 | 68.68 | 65.88 | 68.33 | 2,052,337 | -0.24(-0.35%) |
Jul 06, 2015 | 68.76 | 69.43 | 68.08 | 68.57 | 1,184,632 | -1.15(-1.65%) |
Jul 02, 2015 | 69.78 | 69.72 | 69.72 | 69.72 | 936,900 | +0.25(+0.36%) |
Jul 01, 2015 | 71.41 | 71.49 | 69.03 | 69.47 | 1,000,347 | -0.15(-0.22%) |
Jun 30, 2015 | 69.00 | 69.84 | 68.14 | 69.62 | 1,301,500 | +1.56(+2.29%) |
Jun 29, 2015 | 68.66 | 70.27 | 67.85 | 68.06 | 1,776,085 | -2.32(-3.30%) |
Jun 26, 2015 | 72.29 | 72.37 | 69.39 | 70.38 | 2,772,634 | -1.97(-2.72%) |
Jun 25, 2015 | 71.89 | 72.61 | 71.54 | 72.35 | 944,100 | +1.04(+1.46%) |
Jun 24, 2015 | 72.92 | 73.04 | 70.72 | 71.31 | 1,510,362 | -1.58(-2.17%) |
Jun 23, 2015 | 73.42 | 73.83 | 72.36 | 72.89 | 1,356,659 | -0.71(-0.96%) |
Jun 22, 2015 | 73.76 | 74.13 | 72.85 | 73.60 | 1,251,513 | +0.41(+0.56%) |
Jun 19, 2015 | 73.24 | 73.42 | 72.67 | 73.19 | 2,229,826 | +0.12(+0.16%) |
Jun 18, 2015 | 71.87 | 73.48 | 71.19 | 73.07 | 2,486,954 | +1.53(+2.14%) |
Jun 17, 2015 | 70.71 | 72.35 | 70.64 | 71.54 | 2,348,021 | +0.96(+1.36%) |
Jun 16, 2015 | 70.09 | 70.99 | 69.35 | 70.58 | 1,404,530 | +0.33(+0.47%) |
Jun 15, 2015 | 68.04 | 70.45 | 67.60 | 70.25 | 2,159,436 | +1.33(+1.94%) |
Jun 12, 2015 | 67.63 | 70.40 | 67.60 | 68.92 | 2,463,047 | -0.24(-0.35%) |
Jun 11, 2015 | 69.88 | 70.00 | 68.67 | 69.16 | 2,096,517 | -0.32(-0.46%) |
Jun 10, 2015 | 67.93 | 69.75 | 67.72 | 69.48 | 1,553,967 | +2.09(+3.10%) |
Jun 09, 2015 | 68.08 | 68.17 | 66.45 | 67.39 | 1,474,940 | -0.56(-0.82%) |
Jun 08, 2015 | 68.28 | 69.40 | 67.46 | 67.95 | 2,173,836 | -0.71(-1.03%) |
Jun 05, 2015 | 65.36 | 68.99 | 65.06 | 68.66 | 2,924,215 | +3.27(+5.00%) |
Jun 04, 2015 | 66.21 | 66.73 | 64.70 | 65.39 | 2,150,229 | -1.39(-2.08%) |
Jun 03, 2015 | 67.05 | 67.65 | 66.07 | 66.78 | 1,724,694 | +0.61(+0.93%) |
Jun 02, 2015 | 66.39 | 67.43 | 65.18 | 66.17 | 2,122,589 | -0.29(-0.44%) |
Jun 01, 2015 | 67.07 | 67.82 | 66.21 | 66.46 | 2,831,029 | -1.16(-1.72%) |
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |