Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.04 | 74.71 | 72.87 | 73.75 | 937,708 | +0.70(+0.96%) |
May 27, 2016 | 73.99 | 73.06 | 73.06 | 73.06 | 1,059,778 | -2.27(-3.01%) |
May 26, 2016 | 76.52 | 76.71 | 74.58 | 75.32 | 607,422 | +0.15(+0.21%) |
May 25, 2016 | 73.40 | 75.54 | 72.44 | 75.17 | 862,061 | +1.01(+1.37%) |
May 24, 2016 | 76.67 | 76.85 | 74.06 | 74.15 | 1,443,875 | -2.89(-3.76%) |
May 23, 2016 | 76.50 | 78.10 | 76.34 | 77.05 | 688,367 | -1.05(-1.34%) |
May 20, 2016 | 78.49 | 78.90 | 76.27 | 78.10 | 1,629,601 | +0.87(+1.13%) |
May 19, 2016 | 74.76 | 77.45 | 74.48 | 77.22 | 1,136,623 | +0.66(+0.86%) |
May 18, 2016 | 79.45 | 80.28 | 76.25 | 76.57 | 1,247,047 | -3.68(-4.59%) |
May 17, 2016 | 79.47 | 80.88 | 79.13 | 80.25 | 847,637 | +0.69(+0.87%) |
May 16, 2016 | 78.87 | 79.63 | 78.43 | 79.56 | 1,033,399 | +2.32(+3.00%) |
May 13, 2016 | 77.22 | 77.69 | 76.57 | 77.24 | 1,023,338 | -0.39(-0.51%) |
May 12, 2016 | 79.15 | 79.98 | 77.40 | 77.63 | 740,839 | -0.96(-1.22%) |
May 11, 2016 | 77.75 | 78.98 | 76.61 | 78.59 | 1,205,652 | +2.18(+2.85%) |
May 10, 2016 | 75.07 | 76.71 | 74.37 | 76.42 | 756,531 | +1.78(+2.39%) |
May 09, 2016 | 75.23 | 75.79 | 74.32 | 74.63 | 944,545 | -3.58(-4.57%) |
May 06, 2016 | 76.26 | 78.77 | 75.90 | 78.21 | 1,823,901 | +4.13(+5.57%) |
May 05, 2016 | 73.88 | 74.87 | 73.05 | 74.08 | 1,725,539 | -0.49(-0.66%) |
May 04, 2016 | 77.90 | 78.37 | 73.73 | 74.57 | 3,008,110 | -9.07(-10.84%) |
May 03, 2016 | 85.69 | 86.25 | 83.39 | 83.64 | 1,195,443 | -3.51(-4.03%) |
May 02, 2016 | 88.55 | 88.83 | 86.40 | 87.15 | 907,041 | -0.72(-0.82%) |
Apr 29, 2016 | 84.80 | 87.89 | 84.75 | 87.87 | 1,840,379 | +4.64(+5.58%) |
Apr 28, 2016 | 81.58 | 83.69 | 81.45 | 83.23 | 1,032,389 | +1.64(+2.01%) |
Apr 27, 2016 | 80.95 | 81.87 | 79.70 | 81.58 | 672,040 | +0.62(+0.77%) |
Apr 26, 2016 | 80.39 | 81.09 | 79.98 | 80.96 | 616,518 | +1.05(+1.31%) |
Apr 25, 2016 | 80.78 | 81.59 | 79.51 | 79.91 | 844,055 | -1.64(-2.00%) |
Apr 22, 2016 | 81.99 | 82.77 | 81.29 | 81.55 | 1,155,825 | -0.74(-0.90%) |
Apr 21, 2016 | 82.32 | 82.44 | 80.58 | 82.29 | 1,166,785 | +1.16(+1.43%) |
Apr 20, 2016 | 82.93 | 83.86 | 80.77 | 81.13 | 1,193,421 | -3.12(-3.70%) |
Apr 19, 2016 | 83.29 | 84.79 | 83.11 | 84.25 | 1,055,878 | +2.89(+3.56%) |
Apr 18, 2016 | 82.03 | 82.52 | 80.88 | 81.36 | 650,155 | -1.29(-1.57%) |
Apr 15, 2016 | 81.40 | 82.94 | 80.74 | 82.65 | 777,615 | +2.02(+2.50%) |
Apr 14, 2016 | 81.78 | 81.94 | 79.81 | 80.63 | 1,055,442 | -2.08(-2.52%) |
Apr 13, 2016 | 85.21 | 85.21 | 82.55 | 82.71 | 935,161 | -2.95(-3.44%) |
Apr 12, 2016 | 85.63 | 86.26 | 84.64 | 85.66 | 1,251,400 | +1.51(+1.80%) |
Apr 11, 2016 | 82.25 | 84.36 | 82.13 | 84.15 | 1,269,248 | +1.90(+2.31%) |
Apr 08, 2016 | 80.84 | 82.91 | 80.76 | 82.25 | 859,094 | +1.43(+1.77%) |
Apr 07, 2016 | 80.44 | 81.33 | 80.13 | 80.81 | 1,192,897 | +1.91(+2.43%) |
Apr 06, 2016 | 77.74 | 79.16 | 77.70 | 78.90 | 856,267 | +0.17(+0.22%) |
Apr 05, 2016 | 78.38 | 78.91 | 77.46 | 78.73 | 724,887 | +1.62(+2.10%) |
Apr 04, 2016 | 78.35 | 78.48 | 76.90 | 77.11 | 776,838 | -2.05(-2.60%) |
Apr 01, 2016 | 77.03 | 79.20 | 76.94 | 79.16 | 615,868 | -0.24(-0.30%) |
Mar 31, 2016 | 80.32 | 80.51 | 79.29 | 79.40 | 584,459 | -0.11(-0.14%) |
Mar 30, 2016 | 79.98 | 80.13 | 78.53 | 79.51 | 927,005 | -1.89(-2.32%) |
Mar 29, 2016 | 78.42 | 81.85 | 77.86 | 81.40 | 1,182,060 | +2.88(+3.66%) |
Mar 28, 2016 | 79.24 | 79.37 | 77.47 | 78.52 | 439,143 | -0.25(-0.32%) |
Mar 24, 2016 | 78.39 | 78.78 | 78.78 | 78.78 | 752,457 | +1.40(+1.81%) |
Mar 23, 2016 | 78.26 | 78.99 | 76.81 | 77.38 | 1,520,818 | -3.72(-4.58%) |
Mar 22, 2016 | 82.02 | 82.63 | 80.59 | 81.09 | 826,159 | +0.57(+0.71%) |
Mar 21, 2016 | 80.86 | 81.29 | 79.78 | 80.53 | 874,970 | -1.19(-1.46%) |
Mar 18, 2016 | 82.34 | 83.10 | 81.52 | 81.72 | 1,331,989 | -0.08(-0.10%) |
Mar 17, 2016 | 82.59 | 84.37 | 81.37 | 81.79 | 1,766,221 | +1.53(+1.91%) |
Mar 16, 2016 | 77.22 | 80.31 | 75.19 | 80.26 | 1,558,393 | +2.34(+3.01%) |
Mar 15, 2016 | 76.89 | 77.99 | 76.10 | 77.92 | 749,224 | +1.46(+1.91%) |
Mar 14, 2016 | 78.13 | 78.39 | 76.44 | 76.46 | 946,420 | -1.78(-2.27%) |
Mar 11, 2016 | 79.19 | 79.93 | 77.89 | 78.24 | 896,665 | -1.33(-1.67%) |
Mar 10, 2016 | 77.98 | 80.39 | 77.85 | 79.57 | 1,091,466 | +2.02(+2.61%) |
Mar 09, 2016 | 75.62 | 78.37 | 75.41 | 77.55 | 986,680 | +0.51(+0.66%) |
Mar 08, 2016 | 78.94 | 79.02 | 76.81 | 77.03 | 964,146 | -2.18(-2.75%) |
Mar 07, 2016 | 78.12 | 80.12 | 78.04 | 79.21 | 1,340,461 | +0.21(+0.26%) |
Mar 04, 2016 | 80.10 | 81.77 | 78.61 | 79.01 | 1,726,655 | +0.95(+1.21%) |
Mar 03, 2016 | 77.44 | 78.55 | 77.10 | 78.06 | 1,099,605 | +1.14(+1.48%) |
Mar 02, 2016 | 75.91 | 77.30 | 75.81 | 76.92 | 901,104 | +0.74(+0.97%) |
Mar 01, 2016 | 78.03 | 78.27 | 75.87 | 76.18 | 1,235,562 | -3.03(-3.82%) |
Feb 29, 2016 | 78.10 | 79.31 | 78.10 | 79.21 | 588,091 | +1.62(+2.09%) |
Feb 26, 2016 | 77.54 | 78.72 | 76.75 | 77.59 | 1,118,954 | -1.00(-1.27%) |
Feb 25, 2016 | 78.30 | 78.81 | 77.51 | 78.59 | 1,239,047 | -0.39(-0.50%) |
Feb 24, 2016 | 80.25 | 81.27 | 78.04 | 78.98 | 1,875,832 | -0.64(-0.81%) |
Feb 23, 2016 | 78.76 | 79.97 | 78.49 | 79.62 | 898,956 | +0.81(+1.02%) |
Feb 22, 2016 | 77.07 | 79.28 | 77.07 | 78.82 | 946,801 | -0.01(-0.01%) |
Feb 19, 2016 | 78.24 | 79.63 | 77.93 | 78.83 | 1,447,716 | +0.51(+0.65%) |
Feb 18, 2016 | 75.77 | 78.50 | 75.32 | 78.31 | 1,651,100 | +2.70(+3.57%) |
Feb 17, 2016 | 73.87 | 76.55 | 73.58 | 75.62 | 1,325,097 | +2.38(+3.25%) |
Feb 16, 2016 | 74.19 | 74.78 | 72.75 | 73.24 | 1,929,629 | -5.09(-6.50%) |
Feb 12, 2016 | 75.29 | 78.33 | 78.33 | 78.33 | 1,821,365 | +2.10(+2.75%) |
Feb 11, 2016 | 76.86 | 77.03 | 74.82 | 76.23 | 1,947,521 | +2.78(+3.78%) |
Feb 10, 2016 | 71.88 | 73.53 | 70.69 | 73.45 | 1,439,391 | +0.53(+0.73%) |
Feb 09, 2016 | 75.02 | 76.14 | 72.15 | 72.93 | 2,646,570 | -0.93(-1.26%) |
Feb 08, 2016 | 70.10 | 75.49 | 69.85 | 73.85 | 3,498,925 | +5.92(+8.71%) |
Feb 05, 2016 | 64.55 | 68.00 | 64.52 | 67.94 | 1,214,813 | +1.30(+1.95%) |
Feb 04, 2016 | 65.76 | 67.23 | 65.49 | 66.64 | 1,360,519 | +1.39(+2.13%) |
Feb 03, 2016 | 63.14 | 65.28 | 63.08 | 65.25 | 1,085,761 | +2.32(+3.68%) |
Feb 02, 2016 | 62.91 | 63.32 | 62.29 | 62.93 | 790,497 | -0.03(-0.06%) |
Feb 01, 2016 | 62.47 | 63.13 | 62.11 | 62.97 | 912,234 | +1.61(+2.62%) |
Jan 29, 2016 | 59.69 | 61.41 | 59.69 | 61.36 | 880,815 | +1.07(+1.77%) |
Jan 28, 2016 | 59.78 | 61.00 | 59.39 | 60.29 | 754,795 | +0.32(+0.54%) |
Jan 27, 2016 | 59.10 | 60.24 | 58.56 | 59.97 | 872,806 | +0.13(+0.22%) |
Jan 26, 2016 | 58.37 | 60.36 | 58.37 | 59.84 | 1,537,189 | +2.92(+5.12%) |
Jan 25, 2016 | 57.22 | 57.51 | 56.52 | 56.93 | 851,300 | -0.05(-0.09%) |
Jan 22, 2016 | 56.19 | 57.21 | 55.82 | 56.98 | 899,358 | +0.48(+0.84%) |
Jan 21, 2016 | 55.44 | 56.90 | 54.97 | 56.50 | 1,163,555 | +1.55(+2.83%) |
Jan 20, 2016 | 54.18 | 55.41 | 53.99 | 54.95 | 1,068,879 | +2.13(+4.02%) |
Jan 19, 2016 | 53.81 | 53.98 | 52.18 | 52.82 | 829,460 | -1.08(-2.00%) |
Jan 15, 2016 | 54.08 | 53.90 | 53.90 | 53.90 | 1,378,903 | +0.95(+1.79%) |
Jan 14, 2016 | 53.07 | 53.85 | 52.55 | 52.95 | 770,274 | -0.60(-1.12%) |
Jan 13, 2016 | 53.13 | 53.92 | 52.55 | 53.55 | 729,354 | +0.63(+1.20%) |
Jan 12, 2016 | 54.38 | 54.46 | 52.02 | 52.92 | 811,734 | -1.47(-2.70%) |
Jan 11, 2016 | 55.79 | 55.94 | 54.08 | 54.38 | 694,073 | -0.95(-1.72%) |
Jan 08, 2016 | 55.68 | 55.84 | 54.67 | 55.34 | 763,267 | -1.70(-2.98%) |
Jan 07, 2016 | 55.87 | 57.38 | 55.53 | 57.04 | 1,225,647 | +2.31(+4.22%) |
Jan 06, 2016 | 54.92 | 55.07 | 54.38 | 54.73 | 934,200 | +0.43(+0.80%) |
Jan 05, 2016 | 54.51 | 54.56 | 53.91 | 54.30 | 470,144 | +0.09(+0.16%) |
Jan 04, 2016 | 54.69 | 55.23 | 53.50 | 54.21 | 1,023,539 | +0.48(+0.89%) |
Dec 31, 2015 | 53.55 | 53.73 | 53.73 | 53.73 | 317,756 | -0.10(-0.19%) |
Dec 30, 2015 | 53.61 | 54.09 | 53.38 | 53.84 | 370,181 | -0.30(-0.56%) |
Dec 29, 2015 | 54.61 | 54.76 | 53.79 | 54.14 | 382,226 | +0.28(+0.52%) |
Dec 28, 2015 | 54.12 | 54.21 | 53.39 | 53.86 | 291,336 | -0.95(-1.74%) |
Dec 24, 2015 | 55.03 | 54.82 | 54.82 | 54.82 | 238,346 | +0.28(+0.51%) |
Dec 23, 2015 | 54.64 | 55.23 | 53.96 | 54.54 | 1,265,510 | +1.73(+3.27%) |
Dec 22, 2015 | 52.66 | 53.32 | 52.64 | 52.81 | 704,281 | +0.69(+1.31%) |
Dec 21, 2015 | 52.49 | 52.90 | 51.86 | 52.13 | 617,754 | +0.49(+0.94%) |
Dec 18, 2015 | 51.58 | 52.49 | 51.35 | 51.64 | 1,028,450 | +0.24(+0.47%) |
Dec 17, 2015 | 52.43 | 52.66 | 51.26 | 51.40 | 1,280,988 | -2.56(-4.74%) |
Dec 16, 2015 | 53.18 | 54.28 | 52.63 | 53.96 | 750,870 | +1.60(+3.05%) |
Dec 15, 2015 | 53.08 | 53.26 | 52.13 | 52.36 | 791,970 | +0.26(+0.50%) |
Dec 14, 2015 | 53.73 | 53.92 | 52.02 | 52.10 | 912,671 | -2.04(-3.77%) |
Dec 11, 2015 | 53.53 | 54.71 | 53.50 | 54.14 | 575,892 | -0.22(-0.40%) |
Dec 10, 2015 | 54.52 | 55.10 | 54.33 | 54.36 | 397,179 | -0.22(-0.40%) |
Dec 09, 2015 | 53.83 | 55.41 | 53.82 | 54.57 | 707,930 | +1.35(+2.54%) |
Dec 08, 2015 | 53.59 | 53.73 | 52.69 | 53.22 | 759,067 | -1.15(-2.12%) |
Dec 07, 2015 | 55.10 | 55.43 | 54.04 | 54.38 | 702,990 | -2.18(-3.85%) |
Dec 04, 2015 | 54.76 | 56.70 | 54.72 | 56.55 | 960,740 | +1.87(+3.41%) |
Dec 03, 2015 | 55.25 | 55.59 | 54.44 | 54.69 | 783,136 | +0.28(+0.51%) |
Dec 02, 2015 | 54.46 | 55.10 | 53.85 | 54.41 | 875,254 | -0.64(-1.17%) |
Dec 01, 2015 | 53.52 | 55.14 | 53.32 | 55.05 | 1,190,765 | +2.47(+4.70%) |
Nov 30, 2015 | 52.21 | 52.87 | 52.13 | 52.58 | 583,725 | +0.36(+0.70%) |
Nov 27, 2015 | 52.53 | 52.89 | 51.95 | 52.21 | 383,219 | -0.17(-0.33%) |
Nov 25, 2015 | 52.97 | 52.39 | 52.39 | 52.39 | 637,126 | -0.94(-1.76%) |
Nov 24, 2015 | 52.74 | 53.55 | 52.60 | 53.33 | 786,545 | +1.73(+3.34%) |
Nov 23, 2015 | 51.55 | 52.17 | 51.43 | 51.60 | 748,935 | -0.26(-0.50%) |
Nov 20, 2015 | 53.28 | 53.38 | 51.59 | 51.86 | 826,190 | -1.46(-2.73%) |
Nov 19, 2015 | 53.75 | 53.96 | 52.98 | 53.32 | 739,547 | +0.04(+0.08%) |
Nov 18, 2015 | 52.01 | 53.38 | 51.58 | 53.28 | 844,974 | +1.78(+3.45%) |
Nov 17, 2015 | 52.48 | 52.50 | 51.11 | 51.50 | 1,170,224 | -1.38(-2.61%) |
Nov 16, 2015 | 52.56 | 53.33 | 52.49 | 52.88 | 990,803 | +0.79(+1.51%) |
Nov 13, 2015 | 51.80 | 52.54 | 51.70 | 52.09 | 934,316 | +0.12(+0.23%) |
Nov 12, 2015 | 51.05 | 52.70 | 50.98 | 51.97 | 1,019,641 | -0.27(-0.51%) |
Nov 11, 2015 | 51.59 | 52.38 | 51.54 | 52.24 | 1,099,222 | +0.55(+1.06%) |
Nov 10, 2015 | 51.34 | 52.13 | 50.95 | 51.69 | 1,391,963 | -1.14(-2.17%) |
Nov 09, 2015 | 51.85 | 52.97 | 51.40 | 52.83 | 1,454,424 | +1.04(+2.01%) |
Nov 06, 2015 | 51.72 | 52.37 | 51.44 | 51.79 | 1,913,943 | -2.36(-4.35%) |
Nov 05, 2015 | 55.21 | 55.48 | 53.76 | 54.15 | 1,319,767 | -2.13(-3.79%) |
Nov 04, 2015 | 57.97 | 58.26 | 56.22 | 56.28 | 1,052,572 | -1.05(-1.83%) |
Nov 03, 2015 | 57.21 | 57.88 | 56.61 | 57.33 | 945,254 | -0.47(-0.81%) |
Nov 02, 2015 | 57.33 | 58.17 | 57.03 | 57.80 | 884,708 | -0.17(-0.30%) |
Oct 30, 2015 | 58.37 | 59.00 | 57.91 | 57.98 | 895,690 | -0.11(-0.19%) |
Oct 29, 2015 | 59.26 | 60.06 | 57.91 | 58.09 | 1,310,825 | -2.02(-3.36%) |
Oct 28, 2015 | 61.18 | 62.48 | 59.09 | 60.11 | 1,337,499 | +0.15(+0.25%) |
Oct 27, 2015 | 59.43 | 60.46 | 59.21 | 59.96 | 576,364 | +0.28(+0.46%) |
Oct 26, 2015 | 60.81 | 61.04 | 59.67 | 59.68 | 939,951 | -2.04(-3.30%) |
Oct 23, 2015 | 61.00 | 62.13 | 60.19 | 61.72 | 914,164 | +1.70(+2.83%) |
Oct 22, 2015 | 59.15 | 60.39 | 58.97 | 60.02 | 682,035 | +0.08(+0.13%) |
Oct 21, 2015 | 60.44 | 60.68 | 59.49 | 59.94 | 810,553 | -0.95(-1.55%) |
Oct 20, 2015 | 60.22 | 61.44 | 60.21 | 60.89 | 1,094,966 | +1.73(+2.93%) |
Oct 19, 2015 | 60.24 | 60.68 | 58.95 | 59.15 | 1,285,790 | -0.92(-1.53%) |
Oct 16, 2015 | 60.60 | 61.52 | 59.88 | 60.07 | 1,181,899 | -0.40(-0.66%) |
Oct 15, 2015 | 59.95 | 61.03 | 59.68 | 60.47 | 1,188,138 | -0.18(-0.30%) |
Oct 14, 2015 | 59.38 | 61.16 | 59.26 | 60.65 | 1,390,684 | +2.79(+4.82%) |
Oct 13, 2015 | 57.30 | 58.65 | 57.04 | 57.86 | 713,020 | +0.01(+0.01%) |
Oct 12, 2015 | 59.71 | 59.74 | 57.32 | 57.85 | 1,044,584 | -0.98(-1.67%) |
Oct 09, 2015 | 58.37 | 59.06 | 57.94 | 58.83 | 1,601,760 | +2.00(+3.52%) |
Oct 08, 2015 | 56.54 | 58.52 | 56.50 | 56.83 | 1,250,894 | -0.06(-0.11%) |
Oct 07, 2015 | 57.71 | 57.77 | 56.27 | 56.89 | 1,190,527 | +0.76(+1.36%) |
Oct 06, 2015 | 56.23 | 57.10 | 55.12 | 56.13 | 1,074,773 | +0.72(+1.30%) |
Oct 05, 2015 | 54.85 | 55.67 | 54.77 | 55.41 | 1,098,982 | +0.49(+0.88%) |
Oct 02, 2015 | 52.64 | 55.05 | 52.57 | 54.92 | 1,613,464 | +4.01(+7.87%) |
Oct 01, 2015 | 52.25 | 52.70 | 50.58 | 50.92 | 1,068,088 | -0.31(-0.61%) |
Sep 30, 2015 | 50.16 | 51.34 | 49.86 | 51.23 | 864,644 | +1.19(+2.37%) |
Sep 29, 2015 | 50.22 | 51.02 | 49.74 | 50.04 | 898,056 | -0.07(-0.14%) |
Sep 28, 2015 | 51.25 | 51.34 | 49.83 | 50.11 | 826,988 | -1.55(-3.00%) |
Sep 25, 2015 | 51.19 | 51.85 | 51.10 | 51.66 | 877,320 | -1.05(-1.99%) |
Sep 24, 2015 | 50.12 | 52.84 | 49.97 | 52.71 | 1,536,665 | +3.51(+7.14%) |
Sep 23, 2015 | 50.15 | 50.20 | 49.05 | 49.20 | 497,069 | -0.12(-0.25%) |
Sep 22, 2015 | 49.86 | 50.29 | 49.05 | 49.32 | 827,835 | -1.68(-3.30%) |
Sep 21, 2015 | 51.61 | 52.18 | 50.69 | 51.00 | 1,347,277 | -1.40(-2.66%) |
Sep 18, 2015 | 52.47 | 52.87 | 51.70 | 52.40 | 3,358,954 | +1.01(+1.96%) |
Sep 17, 2015 | 50.25 | 52.29 | 49.55 | 51.40 | 1,512,618 | +0.48(+0.94%) |
Sep 16, 2015 | 49.37 | 51.00 | 49.18 | 50.92 | 1,034,872 | +2.76(+5.72%) |
Sep 15, 2015 | 47.98 | 48.66 | 47.81 | 48.16 | 846,861 | +0.03(+0.05%) |
Sep 14, 2015 | 48.67 | 48.86 | 47.58 | 48.14 | 1,406,190 | -2.01(-4.01%) |
Sep 11, 2015 | 49.51 | 50.37 | 48.40 | 50.15 | 1,275,748 | +1.17(+2.39%) |
Sep 10, 2015 | 49.41 | 49.96 | 48.64 | 48.98 | 802,137 | +0.17(+0.36%) |
Sep 09, 2015 | 49.81 | 50.27 | 48.59 | 48.80 | 985,639 | -0.59(-1.19%) |
Sep 08, 2015 | 49.57 | 50.16 | 49.00 | 49.39 | 841,109 | -0.16(-0.31%) |
Sep 04, 2015 | 49.52 | 49.55 | 49.55 | 49.55 | 1,379,604 | -1.22(-2.41%) |
Sep 03, 2015 | 50.94 | 52.52 | 50.56 | 50.77 | 935,733 | -0.55(-1.06%) |
Sep 02, 2015 | 51.84 | 52.05 | 50.43 | 51.32 | 795,475 | -0.10(-0.20%) |
Sep 01, 2015 | 52.26 | 53.06 | 51.27 | 51.42 | 927,247 | -0.85(-1.63%) |
Aug 31, 2015 | 52.13 | 52.50 | 51.15 | 52.27 | 595,688 | -0.82(-1.55%) |
Aug 28, 2015 | 51.92 | 53.71 | 51.87 | 53.09 | 1,040,203 | +0.44(+0.84%) |
Aug 27, 2015 | 51.07 | 53.18 | 50.87 | 52.65 | 1,197,449 | +1.76(+3.45%) |
Aug 26, 2015 | 52.65 | 52.71 | 50.49 | 50.90 | 1,349,868 | -2.67(-4.98%) |
Aug 25, 2015 | 56.26 | 56.38 | 53.37 | 53.56 | 1,501,476 | -0.54(-0.99%) |
Aug 24, 2015 | 56.33 | 58.00 | 53.88 | 54.10 | 1,688,987 | -2.86(-5.02%) |
Aug 21, 2015 | 58.48 | 59.01 | 56.63 | 56.96 | 1,658,963 | -0.79(-1.37%) |
Aug 20, 2015 | 57.21 | 58.37 | 56.67 | 57.75 | 1,627,141 | +3.01(+5.49%) |
Aug 19, 2015 | 53.77 | 55.33 | 53.77 | 54.74 | 955,327 | +0.68(+1.25%) |
Aug 18, 2015 | 53.75 | 54.33 | 53.21 | 54.07 | 574,378 | -0.40(-0.73%) |
Aug 17, 2015 | 54.23 | 54.71 | 53.46 | 54.46 | 638,180 | +0.74(+1.37%) |
Aug 14, 2015 | 54.27 | 54.94 | 53.32 | 53.73 | 700,492 | +0.06(+0.11%) |
Aug 13, 2015 | 54.91 | 55.04 | 53.34 | 53.67 | 1,064,703 | -2.86(-5.06%) |
Aug 12, 2015 | 55.22 | 56.68 | 54.71 | 56.53 | 1,553,938 | +2.60(+4.82%) |
Aug 11, 2015 | 54.32 | 54.53 | 52.87 | 53.93 | 1,080,783 | +0.30(+0.57%) |
Aug 10, 2015 | 51.72 | 53.71 | 51.35 | 53.62 | 1,198,424 | +1.42(+2.72%) |
Aug 07, 2015 | 51.65 | 52.98 | 51.64 | 52.20 | 868,200 | +0.18(+0.35%) |
Aug 06, 2015 | 51.59 | 53.08 | 51.10 | 52.02 | 911,060 | +0.81(+1.59%) |
Aug 05, 2015 | 52.45 | 52.68 | 51.05 | 51.21 | 907,031 | +0.42(+0.84%) |
Aug 04, 2015 | 51.67 | 52.18 | 50.33 | 50.78 | 744,782 | +0.17(+0.34%) |
Aug 03, 2015 | 51.19 | 51.29 | 50.12 | 50.61 | 690,066 | -1.69(-3.23%) |
Jul 31, 2015 | 52.23 | 52.71 | 51.79 | 52.30 | 573,462 | +1.17(+2.29%) |
Jul 30, 2015 | 51.31 | 51.76 | 50.57 | 51.13 | 755,410 | -1.32(-2.51%) |
Jul 29, 2015 | 51.19 | 52.78 | 50.94 | 52.45 | 1,067,196 | +1.35(+2.64%) |
Jul 28, 2015 | 50.42 | 51.56 | 50.42 | 51.09 | 772,403 | +1.20(+2.41%) |
Jul 27, 2015 | 51.03 | 51.69 | 49.43 | 49.89 | 1,390,410 | -2.48(-4.73%) |
Jul 24, 2015 | 51.10 | 52.96 | 49.92 | 52.37 | 1,560,723 | +1.85(+3.67%) |
Jul 23, 2015 | 52.58 | 52.79 | 50.12 | 50.51 | 1,153,117 | -1.66(-3.19%) |
Jul 22, 2015 | 51.06 | 52.52 | 50.77 | 52.18 | 1,042,982 | +0.29(+0.57%) |
Jul 21, 2015 | 51.97 | 53.20 | 51.32 | 51.88 | 1,209,613 | +1.15(+2.27%) |
Jul 20, 2015 | 51.97 | 52.02 | 50.51 | 50.73 | 1,682,274 | -2.88(-5.37%) |
Jul 17, 2015 | 54.69 | 54.71 | 53.45 | 53.61 | 724,314 | -1.39(-2.52%) |
Jul 16, 2015 | 55.36 | 55.36 | 54.88 | 54.99 | 413,289 | -0.04(-0.08%) |
Jul 15, 2015 | 55.56 | 55.83 | 54.88 | 55.04 | 589,442 | -0.96(-1.72%) |
Jul 14, 2015 | 56.28 | 56.87 | 55.95 | 56.00 | 412,432 | -0.38(-0.68%) |
Jul 13, 2015 | 55.43 | 56.46 | 55.25 | 56.38 | 705,443 | +0.80(+1.43%) |
Jul 10, 2015 | 56.16 | 56.22 | 55.28 | 55.58 | 644,080 | -0.22(-0.39%) |
Jul 09, 2015 | 56.48 | 56.61 | 55.48 | 55.80 | 534,082 | +0.21(+0.37%) |
Jul 08, 2015 | 56.31 | 56.62 | 55.51 | 55.59 | 501,342 | +0.02(+0.03%) |
Jul 07, 2015 | 56.39 | 56.44 | 55.29 | 55.57 | 747,852 | -2.47(-4.25%) |
Jul 06, 2015 | 57.21 | 58.58 | 57.03 | 58.04 | 559,863 | +0.39(+0.68%) |
Jul 02, 2015 | 57.01 | 57.65 | 57.65 | 57.65 | 500,749 | +1.32(+2.34%) |
Jul 01, 2015 | 57.21 | 57.37 | 55.92 | 56.34 | 635,306 | -1.66(-2.87%) |
Jun 30, 2015 | 58.78 | 58.99 | 57.96 | 58.00 | 805,188 | -1.51(-2.53%) |
Jun 29, 2015 | 60.17 | 60.58 | 59.48 | 59.51 | 399,925 | -0.19(-0.32%) |
Jun 26, 2015 | 59.99 | 60.16 | 59.58 | 59.70 | 423,099 | -0.72(-1.19%) |
Jun 25, 2015 | 60.73 | 61.16 | 60.39 | 60.42 | 347,210 | -0.66(-1.08%) |
Jun 24, 2015 | 60.64 | 61.25 | 60.47 | 61.07 | 452,868 | +0.80(+1.32%) |
Jun 23, 2015 | 60.09 | 60.81 | 59.97 | 60.28 | 339,695 | -0.44(-0.73%) |
Jun 22, 2015 | 60.49 | 61.11 | 60.33 | 60.72 | 565,984 | -0.20(-0.33%) |
Jun 19, 2015 | 61.97 | 62.26 | 60.84 | 60.92 | 703,808 | -1.59(-2.55%) |
Jun 18, 2015 | 62.62 | 62.95 | 62.05 | 62.51 | 681,434 | +0.76(+1.23%) |
Jun 17, 2015 | 60.83 | 61.98 | 60.15 | 61.75 | 589,874 | +0.74(+1.22%) |
Jun 16, 2015 | 61.17 | 61.41 | 60.77 | 61.01 | 484,539 | -0.94(-1.52%) |
Jun 15, 2015 | 61.82 | 62.75 | 61.71 | 61.95 | 430,430 | +0.03(+0.06%) |
Jun 12, 2015 | 61.64 | 62.37 | 61.25 | 61.91 | 373,586 | -0.67(-1.07%) |
Jun 11, 2015 | 62.77 | 62.79 | 62.17 | 62.58 | 707,343 | -0.16(-0.25%) |
Jun 10, 2015 | 63.12 | 63.16 | 62.39 | 62.74 | 679,808 | +1.59(+2.61%) |
Jun 09, 2015 | 61.81 | 61.94 | 60.96 | 61.14 | 606,927 | -0.10(-0.17%) |
Jun 08, 2015 | 60.99 | 61.28 | 60.65 | 61.25 | 450,923 | +0.70(+1.16%) |
Jun 05, 2015 | 59.97 | 60.87 | 59.63 | 60.55 | 541,770 | -0.96(-1.56%) |
Jun 04, 2015 | 61.46 | 61.73 | 61.01 | 61.51 | 498,125 | -0.38(-0.62%) |
Jun 03, 2015 | 63.06 | 63.62 | 61.78 | 61.89 | 737,369 | -1.47(-2.32%) |
Jun 02, 2015 | 62.56 | 63.84 | 62.49 | 63.36 | 517,385 | +0.77(+1.23%) |