Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.36 | 55.43 | 54.15 | 54.65 | 1,084,364 | -0.35(-0.64%) |
Apr 28, 2016 | 55.20 | 55.70 | 54.59 | 55.00 | 1,559,998 | -0.15(-0.27%) |
Apr 27, 2016 | 55.52 | 55.76 | 54.57 | 55.15 | 2,205,761 | -0.51(-0.92%) |
Apr 26, 2016 | 55.98 | 56.03 | 55.21 | 55.66 | 843,500 | -0.27(-0.48%) |
Apr 25, 2016 | 56.01 | 56.59 | 55.04 | 55.93 | 671,273 | -0.77(-1.36%) |
Apr 22, 2016 | 54.59 | 56.87 | 53.96 | 56.70 | 1,979,748 | +1.90(+3.47%) |
Apr 21, 2016 | 56.00 | 56.59 | 54.66 | 54.80 | 3,324,185 | -1.55(-2.75%) |
Apr 20, 2016 | 55.20 | 56.96 | 55.07 | 56.35 | 2,942,494 | +1.41(+2.57%) |
Apr 19, 2016 | 58.80 | 58.99 | 54.29 | 54.94 | 1,655,770 | -3.68(-6.28%) |
Apr 18, 2016 | 57.82 | 59.88 | 57.57 | 58.62 | 770,780 | +0.33(+0.57%) |
Apr 15, 2016 | 59.69 | 59.76 | 57.79 | 58.29 | 1,033,680 | -2.50(-4.11%) |
Apr 14, 2016 | 58.05 | 61.59 | 57.58 | 60.79 | 1,555,398 | +2.70(+4.65%) |
Apr 13, 2016 | 57.75 | 59.94 | 57.12 | 58.09 | 1,596,051 | +1.11(+1.95%) |
Apr 12, 2016 | 56.91 | 57.30 | 55.84 | 56.98 | 528,645 | -0.07(-0.12%) |
Apr 11, 2016 | 57.96 | 58.45 | 56.80 | 57.05 | 537,010 | -0.63(-1.09%) |
Apr 08, 2016 | 56.29 | 58.76 | 56.29 | 57.68 | 937,117 | +1.99(+3.57%) |
Apr 07, 2016 | 55.96 | 56.67 | 55.01 | 55.69 | 389,734 | -0.50(-0.89%) |
Apr 06, 2016 | 55.00 | 56.61 | 54.52 | 56.19 | 618,627 | +1.42(+2.59%) |
Apr 05, 2016 | 55.86 | 56.39 | 54.51 | 54.77 | 551,025 | -1.83(-3.23%) |
Apr 04, 2016 | 55.09 | 57.02 | 54.82 | 56.60 | 514,079 | +1.71(+3.12%) |
Apr 01, 2016 | 54.90 | 55.43 | 54.57 | 54.89 | 680,608 | -0.76(-1.37%) |
Mar 31, 2016 | 55.15 | 56.75 | 54.59 | 55.65 | 544,608 | +0.50(+0.91%) |
Mar 30, 2016 | 56.90 | 57.38 | 54.82 | 55.15 | 880,050 | -1.37(-2.42%) |
Mar 29, 2016 | 53.90 | 56.74 | 53.81 | 56.52 | 945,543 | +2.62(+4.86%) |
Mar 28, 2016 | 56.68 | 56.68 | 53.50 | 53.90 | 747,759 | -2.58(-4.57%) |
Mar 24, 2016 | 56.25 | 56.48 | 56.48 | 56.48 | 518,300 | -0.04(-0.07%) |
Mar 23, 2016 | 58.07 | 58.07 | 55.98 | 56.52 | 584,936 | -1.34(-2.32%) |
Mar 22, 2016 | 57.72 | 58.32 | 57.67 | 57.86 | 493,445 | -0.23(-0.40%) |
Mar 21, 2016 | 58.35 | 59.65 | 57.34 | 58.09 | 549,793 | -0.28(-0.48%) |
Mar 18, 2016 | 57.97 | 58.64 | 56.01 | 58.37 | 718,237 | +2.55(+4.57%) |
Mar 17, 2016 | 55.82 | 57.12 | 54.98 | 55.82 | 631,352 | -0.04(-0.07%) |
Mar 16, 2016 | 55.21 | 56.57 | 55.21 | 55.86 | 771,080 | +0.39(+0.70%) |
Mar 15, 2016 | 56.88 | 57.17 | 54.99 | 55.47 | 565,203 | -1.68(-2.94%) |
Mar 14, 2016 | 59.15 | 60.10 | 57.01 | 57.15 | 683,695 | -2.21(-3.72%) |
Mar 11, 2016 | 56.36 | 59.63 | 56.36 | 59.36 | 896,065 | +3.33(+5.94%) |
Mar 10, 2016 | 55.80 | 57.30 | 54.97 | 56.03 | 696,502 | +0.29(+0.52%) |
Mar 09, 2016 | 55.45 | 56.16 | 54.83 | 55.74 | 743,254 | +0.71(+1.29%) |
Mar 08, 2016 | 56.04 | 56.29 | 54.78 | 55.03 | 716,451 | -1.26(-2.24%) |
Mar 07, 2016 | 55.55 | 56.72 | 55.00 | 56.29 | 1,064,640 | +0.59(+1.06%) |
Mar 04, 2016 | 54.47 | 56.50 | 53.84 | 55.70 | 627,363 | +1.45(+2.67%) |
Mar 03, 2016 | 54.50 | 54.73 | 53.35 | 54.25 | 507,207 | -0.50(-0.91%) |
Mar 02, 2016 | 52.18 | 56.69 | 52.18 | 54.75 | 1,229,837 | +1.75(+3.30%) |
Mar 01, 2016 | 53.93 | 54.57 | 52.60 | 53.00 | 752,834 | +0.00(+0.00%) |
Feb 29, 2016 | 53.35 | 54.15 | 51.70 | 53.00 | 884,937 | -0.89(-1.65%) |
Feb 26, 2016 | 54.69 | 55.70 | 52.00 | 53.89 | 1,188,553 | +0.14(+0.26%) |
Feb 25, 2016 | 54.47 | 54.83 | 52.80 | 53.75 | 921,351 | -1.61(-2.91%) |
Feb 24, 2016 | 54.35 | 55.69 | 52.37 | 55.36 | 919,970 | +0.59(+1.08%) |
Feb 23, 2016 | 56.00 | 56.85 | 54.45 | 54.77 | 722,020 | -1.36(-2.42%) |
Feb 22, 2016 | 54.50 | 56.64 | 54.50 | 56.13 | 1,004,860 | +2.30(+4.27%) |
Feb 19, 2016 | 51.54 | 53.91 | 51.41 | 53.83 | 788,654 | +2.12(+4.10%) |
Feb 18, 2016 | 52.23 | 53.22 | 51.17 | 51.71 | 840,458 | -0.38(-0.73%) |
Feb 17, 2016 | 50.29 | 53.06 | 49.59 | 52.09 | 935,120 | +2.29(+4.60%) |
Feb 16, 2016 | 46.69 | 50.61 | 46.21 | 49.80 | 1,677,055 | +5.52(+12.47%) |
Feb 12, 2016 | 44.61 | 44.28 | 44.28 | 44.28 | 1,885,700 | +0.32(+0.73%) |
Feb 11, 2016 | 44.61 | 45.12 | 43.33 | 43.96 | 1,490,281 | -1.69(-3.70%) |
Feb 10, 2016 | 47.61 | 48.18 | 44.08 | 45.65 | 1,753,878 | -1.19(-2.54%) |
Feb 09, 2016 | 47.65 | 49.97 | 45.91 | 46.84 | 1,166,616 | -1.69(-3.48%) |
Feb 08, 2016 | 49.23 | 49.96 | 47.54 | 48.53 | 1,641,590 | -2.54(-4.97%) |
Feb 05, 2016 | 54.72 | 55.49 | 50.60 | 51.07 | 1,180,868 | -4.13(-7.48%) |
Feb 04, 2016 | 53.47 | 56.43 | 52.89 | 55.20 | 1,023,000 | +2.22(+4.19%) |
Feb 03, 2016 | 54.63 | 55.97 | 52.90 | 52.98 | 1,035,761 | -1.50(-2.75%) |
Feb 02, 2016 | 56.04 | 56.67 | 53.94 | 54.48 | 880,331 | -1.70(-3.03%) |
Feb 01, 2016 | 54.90 | 56.65 | 51.39 | 56.18 | 2,120,397 | +0.08(+0.14%) |
Jan 29, 2016 | 55.64 | 57.78 | 55.52 | 56.10 | 850,331 | +1.24(+2.26%) |
Jan 28, 2016 | 55.00 | 56.22 | 54.37 | 54.86 | 909,240 | -0.65(-1.17%) |
Jan 27, 2016 | 55.00 | 56.71 | 54.37 | 55.51 | 887,663 | +0.08(+0.14%) |
Jan 26, 2016 | 56.14 | 56.22 | 54.50 | 55.43 | 843,814 | -1.31(-2.31%) |
Jan 25, 2016 | 56.16 | 57.02 | 54.89 | 56.74 | 717,294 | +0.32(+0.57%) |
Jan 22, 2016 | 56.81 | 59.54 | 55.09 | 56.42 | 684,392 | +0.85(+1.53%) |
Jan 21, 2016 | 54.52 | 57.31 | 53.41 | 55.57 | 648,785 | +0.98(+1.80%) |
Jan 20, 2016 | 54.75 | 55.05 | 50.73 | 54.59 | 1,763,863 | -1.51(-2.69%) |
Jan 19, 2016 | 56.08 | 58.59 | 54.97 | 56.10 | 1,107,835 | +1.04(+1.89%) |
Jan 15, 2016 | 56.51 | 55.06 | 55.06 | 55.06 | 776,700 | -3.49(-5.96%) |
Jan 14, 2016 | 56.91 | 59.48 | 56.91 | 58.55 | 541,538 | +1.83(+3.23%) |
Jan 13, 2016 | 60.37 | 60.37 | 55.24 | 56.72 | 639,604 | -3.15(-5.26%) |
Jan 12, 2016 | 60.10 | 60.88 | 59.02 | 59.87 | 576,894 | +0.45(+0.76%) |
Jan 11, 2016 | 61.83 | 62.21 | 58.90 | 59.42 | 937,950 | -2.15(-3.49%) |
Jan 08, 2016 | 61.92 | 63.53 | 61.35 | 61.57 | 580,010 | +0.25(+0.41%) |
Jan 07, 2016 | 61.23 | 62.94 | 60.42 | 61.32 | 810,848 | -2.48(-3.89%) |
Jan 06, 2016 | 62.66 | 65.33 | 62.38 | 63.80 | 653,175 | +0.46(+0.73%) |
Jan 05, 2016 | 62.36 | 64.83 | 62.36 | 63.34 | 529,102 | +0.98(+1.57%) |
Jan 04, 2016 | 63.11 | 63.94 | 60.57 | 62.36 | 1,208,580 | -3.60(-5.46%) |
Dec 31, 2015 | 64.87 | 65.96 | 65.96 | 65.96 | 266,700 | +1.04(+1.60%) |
Dec 30, 2015 | 65.86 | 65.89 | 64.57 | 64.92 | 189,753 | -0.96(-1.46%) |
Dec 29, 2015 | 65.00 | 66.40 | 63.38 | 65.88 | 546,453 | +0.49(+0.75%) |
Dec 28, 2015 | 65.05 | 66.48 | 62.38 | 65.39 | 1,126,216 | -0.79(-1.19%) |
Dec 24, 2015 | 66.70 | 66.18 | 66.18 | 66.18 | 171,000 | -0.53(-0.79%) |
Dec 23, 2015 | 65.53 | 66.93 | 65.41 | 66.71 | 274,720 | +1.26(+1.93%) |
Dec 22, 2015 | 65.39 | 66.70 | 64.90 | 65.45 | 444,758 | -0.02(-0.03%) |
Dec 21, 2015 | 68.00 | 68.00 | 64.02 | 65.47 | 826,875 | -2.49(-3.66%) |
Dec 18, 2015 | 69.62 | 70.11 | 67.95 | 67.96 | 1,080,635 | -1.42(-2.05%) |
Dec 17, 2015 | 68.20 | 70.27 | 68.20 | 69.38 | 1,337,794 | +1.14(+1.67%) |
Dec 16, 2015 | 65.58 | 68.41 | 65.42 | 68.24 | 1,210,766 | +3.24(+4.98%) |
Dec 15, 2015 | 63.92 | 66.00 | 63.42 | 65.00 | 651,378 | +2.53(+4.05%) |
Dec 14, 2015 | 61.68 | 63.01 | 61.05 | 62.47 | 469,985 | +0.70(+1.13%) |
Dec 11, 2015 | 62.78 | 62.79 | 60.96 | 61.77 | 782,736 | -1.81(-2.85%) |
Dec 10, 2015 | 64.00 | 64.73 | 62.10 | 63.58 | 830,680 | -0.54(-0.84%) |
Dec 09, 2015 | 62.00 | 65.36 | 62.00 | 64.12 | 1,245,798 | +1.70(+2.72%) |
Dec 08, 2015 | 61.00 | 62.42 | 60.50 | 62.42 | 637,465 | +1.01(+1.64%) |
Dec 07, 2015 | 61.72 | 62.45 | 60.37 | 61.41 | 646,047 | -0.31(-0.50%) |
Dec 04, 2015 | 62.15 | 62.66 | 60.85 | 61.72 | 853,598 | -0.46(-0.74%) |
Dec 03, 2015 | 62.80 | 63.54 | 61.45 | 62.18 | 1,546,438 | -0.47(-0.75%) |
Dec 02, 2015 | 64.00 | 64.00 | 62.11 | 62.65 | 2,154,340 | -1.35(-2.11%) |
Dec 01, 2015 | 59.81 | 64.27 | 59.81 | 64.00 | 1,853,837 | +3.79(+6.29%) |
Nov 30, 2015 | 59.00 | 61.54 | 57.55 | 60.21 | 8,251,003 | +2.11(+3.63%) |
Nov 27, 2015 | 56.90 | 58.27 | 56.71 | 58.10 | 1,503,721 | +0.77(+1.34%) |
Nov 25, 2015 | 55.40 | 57.33 | 57.33 | 57.33 | 1,534,700 | +2.98(+5.48%) |
Nov 24, 2015 | 53.21 | 54.35 | 52.56 | 54.35 | 736,161 | +1.29(+2.43%) |
Nov 23, 2015 | 53.48 | 53.96 | 52.47 | 53.06 | 746,974 | -0.01(-0.02%) |
Nov 20, 2015 | 52.40 | 53.82 | 52.39 | 53.07 | 1,402,164 | +0.93(+1.78%) |
Nov 19, 2015 | 52.38 | 53.22 | 51.90 | 52.14 | 550,848 | +0.23(+0.44%) |
Nov 18, 2015 | 52.14 | 52.17 | 50.85 | 51.91 | 635,181 | -0.38(-0.73%) |
Nov 17, 2015 | 52.75 | 53.87 | 51.82 | 52.29 | 705,813 | -0.21(-0.40%) |
Nov 16, 2015 | 52.30 | 53.57 | 51.16 | 52.50 | 1,152,922 | -0.06(-0.11%) |
Nov 13, 2015 | 54.12 | 54.25 | 51.07 | 52.56 | 1,983,219 | -1.60(-2.95%) |
Nov 12, 2015 | 52.53 | 54.45 | 52.02 | 54.16 | 1,252,108 | +1.87(+3.58%) |
Nov 11, 2015 | 54.00 | 55.10 | 52.05 | 52.29 | 775,041 | -1.66(-3.08%) |
Nov 10, 2015 | 54.03 | 54.57 | 52.04 | 53.95 | 1,029,854 | -0.22(-0.41%) |
Nov 09, 2015 | 53.11 | 54.95 | 52.28 | 54.17 | 1,206,335 | +1.33(+2.52%) |
Nov 06, 2015 | 52.02 | 52.95 | 51.18 | 52.84 | 739,712 | +0.74(+1.42%) |
Nov 05, 2015 | 52.62 | 54.12 | 50.72 | 52.10 | 917,540 | -0.75(-1.42%) |
Nov 04, 2015 | 53.90 | 55.36 | 52.65 | 52.85 | 1,776,144 | -0.35(-0.66%) |
Nov 03, 2015 | 52.50 | 54.28 | 52.08 | 53.20 | 973,679 | +0.35(+0.66%) |
Nov 02, 2015 | 52.30 | 53.22 | 51.91 | 52.85 | 747,033 | +0.36(+0.69%) |
Oct 30, 2015 | 51.67 | 53.17 | 51.67 | 52.49 | 2,200,702 | +0.18(+0.34%) |
Oct 29, 2015 | 50.77 | 52.32 | 49.74 | 52.31 | 1,516,725 | +0.99(+1.93%) |
Oct 28, 2015 | 50.90 | 51.51 | 49.59 | 51.32 | 898,925 | +0.06(+0.12%) |
Oct 27, 2015 | 53.58 | 53.58 | 50.20 | 51.26 | 2,586,505 | -1.29(-2.45%) |
Oct 26, 2015 | 50.71 | 54.07 | 50.36 | 52.55 | 3,883,451 | +2.53(+5.06%) |
Oct 23, 2015 | 49.64 | 50.39 | 49.23 | 50.02 | 1,103,175 | +1.38(+2.84%) |
Oct 22, 2015 | 48.48 | 49.82 | 48.10 | 48.64 | 1,250,333 | -0.78(-1.58%) |
Oct 21, 2015 | 49.79 | 50.18 | 48.80 | 49.42 | 632,106 | -0.90(-1.79%) |
Oct 20, 2015 | 50.85 | 51.13 | 49.74 | 50.32 | 1,514,183 | -0.74(-1.45%) |
Oct 19, 2015 | 51.00 | 51.58 | 50.18 | 51.06 | 567,740 | -0.15(-0.29%) |
Oct 16, 2015 | 51.81 | 52.00 | 50.77 | 51.21 | 1,087,908 | +0.01(+0.02%) |
Oct 15, 2015 | 50.18 | 51.95 | 49.81 | 51.20 | 1,122,752 | +0.57(+1.13%) |
Oct 14, 2015 | 52.00 | 52.00 | 49.62 | 50.63 | 724,777 | -1.55(-2.97%) |
Oct 13, 2015 | 51.61 | 52.40 | 51.01 | 52.18 | 606,477 | +0.14(+0.27%) |
Oct 12, 2015 | 51.43 | 52.95 | 51.36 | 52.04 | 1,630,925 | +1.69(+3.36%) |
Oct 09, 2015 | 49.90 | 51.14 | 49.30 | 50.35 | 685,576 | +0.49(+0.98%) |
Oct 08, 2015 | 48.44 | 50.00 | 47.02 | 49.86 | 1,099,708 | +1.11(+2.28%) |
Oct 07, 2015 | 48.18 | 50.10 | 46.67 | 48.75 | 1,627,073 | -0.02(-0.04%) |
Oct 06, 2015 | 48.51 | 49.67 | 47.80 | 48.77 | 576,242 | +0.18(+0.37%) |
Oct 05, 2015 | 48.00 | 49.13 | 47.48 | 48.59 | 927,004 | +0.87(+1.82%) |
Oct 02, 2015 | 46.20 | 48.30 | 45.90 | 47.72 | 1,166,999 | +2.23(+4.90%) |
Oct 01, 2015 | 46.97 | 47.28 | 43.82 | 45.49 | 851,456 | -1.56(-3.32%) |
Sep 30, 2015 | 44.00 | 47.46 | 43.98 | 47.05 | 2,545,622 | +3.17(+7.22%) |
Sep 29, 2015 | 40.84 | 44.40 | 40.80 | 43.88 | 1,672,626 | +2.66(+6.45%) |
Sep 28, 2015 | 40.87 | 41.93 | 40.01 | 41.22 | 1,237,540 | -0.04(-0.10%) |
Sep 25, 2015 | 42.30 | 42.47 | 41.05 | 41.26 | 1,014,936 | -1.05(-2.48%) |
Sep 24, 2015 | 40.94 | 42.50 | 40.87 | 42.31 | 967,238 | +0.86(+2.07%) |
Sep 23, 2015 | 41.93 | 43.10 | 41.32 | 41.45 | 1,037,921 | -0.54(-1.29%) |
Sep 22, 2015 | 42.64 | 43.38 | 41.45 | 41.99 | 2,042,911 | -1.01(-2.35%) |
Sep 21, 2015 | 43.71 | 43.81 | 42.82 | 43.00 | 1,356,579 | -0.69(-1.58%) |
Sep 18, 2015 | 43.34 | 43.97 | 41.33 | 43.69 | 858,081 | +1.04(+2.44%) |
Sep 17, 2015 | 42.52 | 43.44 | 40.89 | 42.65 | 1,250,917 | -0.85(-1.95%) |
Sep 16, 2015 | 42.18 | 43.93 | 41.97 | 43.50 | 1,809,522 | +1.31(+3.11%) |
Sep 15, 2015 | 40.11 | 42.56 | 37.72 | 42.19 | 2,639,917 | +1.60(+3.94%) |
Sep 14, 2015 | 42.73 | 42.73 | 40.49 | 40.59 | 1,335,227 | -2.40(-5.58%) |
Sep 11, 2015 | 42.60 | 43.21 | 42.00 | 42.99 | 911,659 | +0.09(+0.21%) |
Sep 10, 2015 | 44.33 | 44.92 | 42.53 | 42.90 | 460,218 | -1.59(-3.57%) |
Sep 09, 2015 | 44.65 | 45.72 | 43.94 | 44.49 | 1,541,755 | +0.07(+0.16%) |
Sep 08, 2015 | 44.20 | 46.48 | 44.02 | 44.42 | 1,210,461 | +1.42(+3.30%) |
Sep 04, 2015 | 44.01 | 43.00 | 43.00 | 43.00 | 1,233,900 | -1.43(-3.22%) |
Sep 03, 2015 | 45.19 | 45.73 | 43.87 | 44.43 | 926,687 | -0.76(-1.68%) |
Sep 02, 2015 | 43.35 | 45.30 | 43.01 | 45.19 | 984,703 | +1.94(+4.49%) |
Sep 01, 2015 | 43.45 | 44.16 | 41.00 | 43.25 | 766,097 | -2.21(-4.86%) |
Aug 31, 2015 | 46.50 | 46.97 | 45.32 | 45.46 | 884,362 | -0.66(-1.43%) |
Aug 28, 2015 | 47.67 | 49.25 | 45.69 | 46.12 | 713,040 | -2.04(-4.24%) |
Aug 27, 2015 | 47.07 | 48.80 | 46.87 | 48.16 | 1,385,053 | +2.58(+5.66%) |
Aug 26, 2015 | 45.27 | 45.82 | 44.00 | 45.58 | 1,329,138 | +1.25(+2.82%) |
Aug 25, 2015 | 45.71 | 45.79 | 43.76 | 44.33 | 2,697,286 | +1.53(+3.57%) |
Aug 24, 2015 | 40.68 | 43.88 | 39.84 | 42.80 | 1,986,600 | -0.71(-1.63%) |
Aug 21, 2015 | 41.91 | 46.95 | 41.34 | 43.51 | 3,316,427 | +1.55(+3.69%) |
Aug 20, 2015 | 45.54 | 45.71 | 41.84 | 41.96 | 2,723,724 | -4.04(-8.78%) |
Aug 19, 2015 | 48.42 | 48.42 | 45.76 | 46.00 | 1,283,197 | -1.99(-4.15%) |
Aug 18, 2015 | 48.43 | 49.13 | 46.87 | 47.99 | 1,574,227 | -1.91(-3.83%) |
Aug 17, 2015 | 50.81 | 51.21 | 48.83 | 49.90 | 670,841 | -0.69(-1.36%) |
Aug 14, 2015 | 50.60 | 51.91 | 50.55 | 50.59 | 415,725 | +0.04(+0.08%) |
Aug 13, 2015 | 52.71 | 53.07 | 50.50 | 50.55 | 798,954 | -0.98(-1.90%) |
Aug 12, 2015 | 53.33 | 53.33 | 51.01 | 51.53 | 1,669,403 | -2.32(-4.31%) |
Aug 11, 2015 | 57.00 | 57.50 | 53.67 | 53.85 | 1,758,547 | -3.08(-5.41%) |
Aug 10, 2015 | 58.05 | 58.39 | 56.82 | 56.93 | 1,354,658 | -0.09(-0.16%) |
Aug 07, 2015 | 57.21 | 60.46 | 56.93 | 57.02 | 1,097,648 | -0.12(-0.21%) |
Aug 06, 2015 | 57.13 | 58.83 | 56.54 | 57.14 | 1,131,872 | +0.63(+1.11%) |
Aug 05, 2015 | 58.04 | 58.29 | 56.06 | 56.51 | 693,390 | -0.50(-0.88%) |
Aug 04, 2015 | 57.20 | 58.58 | 56.17 | 57.01 | 1,038,970 | +0.26(+0.46%) |
Aug 03, 2015 | 59.78 | 60.05 | 55.92 | 56.75 | 840,439 | -2.64(-4.45%) |
Jul 31, 2015 | 60.03 | 60.49 | 59.05 | 59.39 | 227,888 | -0.85(-1.41%) |
Jul 30, 2015 | 59.99 | 60.63 | 59.19 | 60.24 | 641,241 | +0.35(+0.58%) |
Jul 29, 2015 | 61.00 | 62.47 | 58.94 | 59.89 | 829,296 | -0.43(-0.71%) |
Jul 28, 2015 | 62.25 | 62.78 | 59.91 | 60.32 | 893,824 | -2.57(-4.09%) |
Jul 27, 2015 | 62.00 | 63.27 | 61.13 | 62.89 | 847,212 | -2.36(-3.62%) |
Jul 24, 2015 | 68.51 | 68.51 | 65.00 | 65.25 | 739,051 | -3.32(-4.84%) |
Jul 23, 2015 | 65.50 | 69.00 | 65.32 | 68.57 | 953,921 | +3.58(+5.51%) |
Jul 22, 2015 | 65.13 | 65.13 | 63.37 | 64.99 | 753,456 | +0.21(+0.32%) |
Jul 21, 2015 | 62.15 | 64.95 | 61.87 | 64.78 | 707,020 | +2.63(+4.23%) |
Jul 20, 2015 | 61.42 | 62.60 | 60.39 | 62.15 | 680,200 | +0.61(+0.99%) |
Jul 17, 2015 | 61.32 | 62.09 | 60.36 | 61.54 | 971,602 | +0.99(+1.64%) |
Jul 16, 2015 | 60.00 | 61.10 | 59.56 | 60.55 | 941,883 | +1.24(+2.09%) |
Jul 15, 2015 | 61.29 | 61.99 | 58.92 | 59.31 | 574,914 | -2.80(-4.51%) |
Jul 14, 2015 | 61.49 | 63.60 | 61.48 | 62.11 | 609,732 | -0.17(-0.27%) |
Jul 13, 2015 | 61.93 | 63.80 | 60.58 | 62.28 | 1,197,304 | +1.26(+2.06%) |
Jul 10, 2015 | 63.05 | 63.85 | 59.45 | 61.02 | 1,656,125 | +0.33(+0.54%) |
Jul 09, 2015 | 65.00 | 66.99 | 60.59 | 60.69 | 1,792,910 | +0.08(+0.13%) |
Jul 08, 2015 | 55.68 | 62.37 | 55.68 | 60.61 | 1,780,673 | -0.09(-0.15%) |
Jul 07, 2015 | 58.79 | 61.30 | 50.28 | 60.70 | 5,491,879 | -0.35(-0.57%) |
Jul 06, 2015 | 61.98 | 62.60 | 60.32 | 61.05 | 2,010,694 | -1.55(-2.48%) |
Jul 02, 2015 | 63.94 | 62.60 | 62.60 | 62.60 | 481,500 | -1.08(-1.70%) |
Jul 01, 2015 | 63.91 | 64.89 | 63.15 | 63.68 | 616,708 | -0.38(-0.59%) |
Jun 30, 2015 | 64.11 | 64.89 | 63.24 | 64.06 | 771,222 | +1.30(+2.07%) |
Jun 29, 2015 | 61.25 | 62.91 | 59.78 | 62.76 | 1,439,132 | +0.01(+0.02%) |
Jun 26, 2015 | 65.18 | 66.27 | 60.00 | 62.75 | 1,712,017 | -3.70(-5.57%) |
Jun 25, 2015 | 69.08 | 69.11 | 65.42 | 66.45 | 1,182,024 | -2.67(-3.86%) |
Jun 24, 2015 | 71.96 | 72.45 | 68.60 | 69.12 | 1,118,721 | -3.28(-4.53%) |
Jun 23, 2015 | 72.20 | 73.95 | 71.85 | 72.40 | 637,015 | +0.74(+1.03%) |
Jun 22, 2015 | 74.25 | 74.25 | 70.65 | 71.66 | 653,275 | -1.90(-2.58%) |
Jun 19, 2015 | 75.29 | 75.48 | 72.06 | 73.56 | 1,058,683 | -2.21(-2.92%) |
Jun 18, 2015 | 77.68 | 77.95 | 75.01 | 75.77 | 982,806 | -2.03(-2.61%) |
Jun 17, 2015 | 77.40 | 79.36 | 76.94 | 77.80 | 520,171 | +1.45(+1.90%) |
Jun 16, 2015 | 76.21 | 76.71 | 75.00 | 76.35 | 545,161 | -0.16(-0.21%) |
Jun 15, 2015 | 76.13 | 77.45 | 76.09 | 76.51 | 476,341 | -0.91(-1.18%) |
Jun 12, 2015 | 76.00 | 78.01 | 75.84 | 77.42 | 1,229,913 | +1.31(+1.72%) |
Jun 11, 2015 | 78.90 | 79.24 | 74.57 | 76.11 | 1,450,702 | -2.83(-3.59%) |
Jun 10, 2015 | 81.33 | 81.42 | 78.74 | 78.94 | 1,028,494 | -2.39(-2.94%) |
Jun 09, 2015 | 81.56 | 82.77 | 80.55 | 81.33 | 737,067 | -0.47(-0.57%) |
Jun 08, 2015 | 80.42 | 82.00 | 79.30 | 81.80 | 1,854,742 | +1.38(+1.72%) |
Jun 05, 2015 | 76.14 | 80.70 | 75.92 | 80.42 | 1,196,555 | +4.02(+5.26%) |
Jun 04, 2015 | 76.00 | 76.67 | 75.49 | 76.40 | 337,114 | +0.24(+0.32%) |
Jun 03, 2015 | 77.22 | 77.40 | 75.54 | 76.16 | 627,289 | -0.88(-1.14%) |
Jun 02, 2015 | 76.45 | 77.58 | 75.89 | 77.04 | 480,332 | +0.22(+0.29%) |
Jun 01, 2015 | 75.79 | 76.96 | 74.43 | 76.82 | 919,906 | +1.81(+2.41%) |
May 29, 2015 | 75.03 | 75.57 | 74.52 | 75.01 | 402,911 | -0.02(-0.03%) |
May 28, 2015 | 76.40 | 76.44 | 74.01 | 75.03 | 688,816 | -2.48(-3.20%) |
May 27, 2015 | 77.69 | 79.92 | 77.32 | 77.51 | 631,582 | +0.22(+0.28%) |
May 26, 2015 | 78.00 | 79.52 | 75.07 | 77.29 | 1,429,088 | -1.82(-2.30%) |
May 22, 2015 | 78.26 | 79.11 | 79.11 | 79.11 | 713,000 | +1.35(+1.74%) |
May 21, 2015 | 78.26 | 78.99 | 77.06 | 77.76 | 1,019,777 | -0.22(-0.28%) |
May 20, 2015 | 78.26 | 79.19 | 77.28 | 77.98 | 596,654 | -0.71(-0.90%) |
May 19, 2015 | 80.77 | 81.54 | 78.28 | 78.69 | 714,541 | -2.02(-2.50%) |
May 18, 2015 | 79.92 | 81.99 | 79.35 | 80.71 | 1,013,320 | +0.39(+0.49%) |
May 15, 2015 | 79.89 | 80.92 | 78.84 | 80.32 | 1,014,893 | -0.19(-0.24%) |
May 14, 2015 | 77.01 | 81.43 | 77.00 | 80.51 | 1,807,102 | +3.31(+4.29%) |
May 13, 2015 | 77.90 | 78.64 | 76.76 | 77.20 | 1,250,868 | -1.31(-1.67%) |
May 12, 2015 | 77.97 | 78.99 | 77.42 | 78.51 | 1,119,323 | -0.59(-0.75%) |
May 11, 2015 | 78.54 | 80.39 | 78.10 | 79.10 | 791,451 | +0.73(+0.93%) |
May 08, 2015 | 79.53 | 79.60 | 77.70 | 78.37 | 1,051,519 | -0.71(-0.90%) |
May 07, 2015 | 77.25 | 79.35 | 74.96 | 79.08 | 807,383 | +1.66(+2.14%) |
May 06, 2015 | 79.04 | 79.38 | 76.59 | 77.42 | 889,887 | -1.19(-1.51%) |
May 05, 2015 | 76.70 | 79.76 | 76.52 | 78.61 | 942,163 | +0.45(+0.58%) |
May 04, 2015 | 79.13 | 79.72 | 77.01 | 78.16 | 1,007,973 | -0.55(-0.70%) |