Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.80 | 27.96 | 27.52 | 27.87 | 617,471 | +0.16(+0.58%) |
May 27, 2016 | 27.45 | 27.71 | 27.71 | 27.71 | 677,300 | +0.15(+0.54%) |
May 26, 2016 | 28.14 | 28.30 | 27.30 | 27.56 | 863,934 | -0.56(-1.99%) |
May 25, 2016 | 27.07 | 28.28 | 26.92 | 28.12 | 1,394,977 | +1.23(+4.57%) |
May 24, 2016 | 27.00 | 27.40 | 26.75 | 26.89 | 1,057,411 | -0.30(-1.10%) |
May 23, 2016 | 27.18 | 27.78 | 27.17 | 27.19 | 653,955 | -0.03(-0.11%) |
May 20, 2016 | 26.85 | 27.51 | 26.76 | 27.22 | 992,483 | +0.32(+1.19%) |
May 19, 2016 | 26.46 | 27.33 | 26.44 | 26.90 | 1,352,059 | +0.28(+1.05%) |
May 18, 2016 | 27.16 | 27.31 | 26.42 | 26.62 | 1,173,836 | -0.65(-2.38%) |
May 17, 2016 | 26.99 | 28.48 | 26.62 | 27.27 | 1,680,981 | +0.35(+1.30%) |
May 16, 2016 | 27.24 | 27.30 | 26.61 | 26.92 | 1,444,620 | -0.34(-1.25%) |
May 13, 2016 | 27.80 | 28.47 | 27.09 | 27.26 | 2,505,219 | -0.99(-3.50%) |
May 12, 2016 | 28.45 | 28.80 | 27.76 | 28.25 | 3,323,119 | -0.19(-0.67%) |
May 11, 2016 | 27.13 | 29.69 | 26.51 | 28.44 | 18,038,548 | -11.66(-29.08%) |
May 10, 2016 | 39.27 | 40.34 | 39.27 | 40.10 | 2,689,700 | +0.68(+1.73%) |
May 09, 2016 | 39.57 | 40.00 | 38.90 | 39.42 | 729,792 | -0.30(-0.76%) |
May 06, 2016 | 39.48 | 40.11 | 38.97 | 39.72 | 584,404 | +0.14(+0.35%) |
May 05, 2016 | 40.26 | 40.60 | 39.27 | 39.58 | 1,407,112 | -0.61(-1.52%) |
May 04, 2016 | 40.89 | 41.45 | 39.56 | 40.19 | 1,745,651 | -0.99(-2.40%) |
May 03, 2016 | 39.36 | 41.39 | 38.65 | 41.18 | 1,938,535 | +1.80(+4.57%) |
May 02, 2016 | 40.76 | 40.91 | 38.70 | 39.38 | 2,183,587 | -1.12(-2.77%) |
Apr 29, 2016 | 40.63 | 41.07 | 39.21 | 40.50 | 1,607,049 | -0.07(-0.17%) |
Apr 28, 2016 | 41.93 | 42.14 | 40.39 | 40.57 | 768,478 | -1.46(-3.47%) |
Apr 27, 2016 | 42.37 | 42.78 | 41.58 | 42.03 | 722,179 | -0.62(-1.45%) |
Apr 26, 2016 | 41.71 | 42.70 | 41.57 | 42.65 | 505,602 | +0.96(+2.30%) |
Apr 25, 2016 | 42.61 | 42.78 | 41.54 | 41.69 | 617,554 | -1.15(-2.68%) |
Apr 22, 2016 | 42.44 | 43.79 | 42.39 | 42.84 | 566,688 | +0.67(+1.59%) |
Apr 21, 2016 | 42.77 | 43.17 | 42.14 | 42.17 | 575,590 | -0.57(-1.33%) |
Apr 20, 2016 | 41.54 | 43.19 | 41.27 | 42.74 | 912,811 | +1.50(+3.64%) |
Apr 19, 2016 | 41.16 | 41.65 | 40.78 | 41.24 | 519,439 | +0.36(+0.88%) |
Apr 18, 2016 | 40.59 | 41.18 | 40.20 | 40.88 | 496,785 | +0.29(+0.71%) |
Apr 15, 2016 | 41.25 | 41.57 | 40.50 | 40.59 | 805,057 | -0.92(-2.22%) |
Apr 14, 2016 | 42.00 | 42.19 | 40.79 | 41.51 | 937,297 | -0.61(-1.45%) |
Apr 13, 2016 | 39.48 | 42.47 | 39.28 | 42.12 | 1,169,500 | +2.94(+7.50%) |
Apr 12, 2016 | 38.96 | 39.60 | 38.50 | 39.18 | 668,812 | +0.43(+1.11%) |
Apr 11, 2016 | 38.77 | 39.45 | 38.61 | 38.75 | 1,004,537 | +0.25(+0.65%) |
Apr 08, 2016 | 39.48 | 39.80 | 38.34 | 38.50 | 767,375 | -0.74(-1.89%) |
Apr 07, 2016 | 40.19 | 40.41 | 38.65 | 39.24 | 1,472,865 | -1.31(-3.23%) |
Apr 06, 2016 | 40.79 | 41.05 | 39.75 | 40.55 | 902,293 | -0.09(-0.22%) |
Apr 05, 2016 | 41.43 | 41.44 | 40.59 | 40.64 | 877,290 | -1.03(-2.47%) |
Apr 04, 2016 | 42.61 | 43.04 | 41.56 | 41.67 | 616,222 | -0.80(-1.88%) |
Apr 01, 2016 | 43.88 | 44.11 | 41.97 | 42.47 | 1,725,911 | -1.95(-4.39%) |
Mar 31, 2016 | 44.05 | 44.64 | 43.86 | 44.42 | 945,254 | +0.37(+0.84%) |
Mar 30, 2016 | 43.68 | 44.24 | 43.00 | 44.05 | 530,966 | +0.39(+0.89%) |
Mar 29, 2016 | 43.91 | 43.95 | 42.40 | 43.66 | 942,776 | -0.49(-1.11%) |
Mar 28, 2016 | 43.87 | 44.56 | 43.29 | 44.15 | 438,459 | +0.20(+0.46%) |
Mar 24, 2016 | 43.31 | 43.95 | 43.95 | 43.95 | 601,300 | +0.36(+0.83%) |
Mar 23, 2016 | 44.71 | 44.95 | 43.56 | 43.59 | 744,305 | -1.57(-3.48%) |
Mar 22, 2016 | 45.74 | 45.79 | 44.31 | 45.16 | 786,673 | -0.71(-1.55%) |
Mar 21, 2016 | 45.78 | 46.27 | 45.43 | 45.87 | 840,972 | +0.50(+1.10%) |
Mar 18, 2016 | 45.73 | 46.09 | 44.82 | 45.37 | 1,542,190 | +0.02(+0.04%) |
Mar 17, 2016 | 45.09 | 46.06 | 44.47 | 45.35 | 1,268,691 | +0.73(+1.64%) |
Mar 16, 2016 | 44.86 | 44.91 | 43.53 | 44.62 | 2,350,664 | -2.23(-4.76%) |
Mar 15, 2016 | 49.23 | 49.38 | 46.59 | 46.85 | 1,277,628 | -2.72(-5.49%) |
Mar 14, 2016 | 49.09 | 49.86 | 48.98 | 49.57 | 795,185 | -0.16(-0.32%) |
Mar 11, 2016 | 49.43 | 50.57 | 49.21 | 49.73 | 614,465 | +0.79(+1.61%) |
Mar 10, 2016 | 49.05 | 49.59 | 48.21 | 48.94 | 859,201 | -0.15(-0.31%) |
Mar 09, 2016 | 49.73 | 49.73 | 48.05 | 49.09 | 1,132,706 | -0.10(-0.20%) |
Mar 08, 2016 | 50.59 | 50.82 | 48.93 | 49.19 | 1,156,613 | -1.72(-3.38%) |
Mar 07, 2016 | 50.58 | 51.76 | 50.47 | 50.91 | 1,394,594 | -0.27(-0.53%) |
Mar 04, 2016 | 50.23 | 51.67 | 50.07 | 51.18 | 1,058,416 | +0.81(+1.61%) |
Mar 03, 2016 | 49.13 | 51.25 | 49.00 | 50.37 | 1,779,632 | +1.14(+2.32%) |
Mar 02, 2016 | 47.50 | 49.27 | 47.30 | 49.23 | 1,272,807 | +1.74(+3.66%) |
Mar 01, 2016 | 47.36 | 48.00 | 46.43 | 47.49 | 1,083,143 | +0.58(+1.24%) |
Feb 29, 2016 | 46.90 | 47.54 | 46.61 | 46.91 | 899,886 | -0.13(-0.28%) |
Feb 26, 2016 | 46.52 | 47.25 | 45.77 | 47.04 | 752,405 | +0.63(+1.36%) |
Feb 25, 2016 | 46.21 | 46.53 | 45.21 | 46.41 | 828,021 | +0.45(+0.98%) |
Feb 24, 2016 | 45.44 | 46.32 | 44.97 | 45.96 | 1,075,492 | -0.07(-0.15%) |
Feb 23, 2016 | 46.17 | 46.98 | 45.76 | 46.03 | 1,095,334 | +0.10(+0.22%) |
Feb 22, 2016 | 44.34 | 46.31 | 44.34 | 45.93 | 1,583,159 | +1.60(+3.61%) |
Feb 19, 2016 | 43.99 | 44.54 | 42.50 | 44.33 | 1,994,677 | -0.42(-0.94%) |
Feb 18, 2016 | 44.04 | 45.44 | 42.66 | 44.75 | 3,287,627 | +0.45(+1.02%) |
Feb 17, 2016 | 39.25 | 45.67 | 39.00 | 44.30 | 11,836,422 | +9.84(+28.55%) |
Feb 16, 2016 | 33.86 | 35.14 | 33.50 | 34.46 | 2,443,486 | +1.12(+3.36%) |
Feb 12, 2016 | 32.81 | 33.34 | 33.34 | 33.34 | 1,403,500 | +0.80(+2.46%) |
Feb 11, 2016 | 32.75 | 33.17 | 31.87 | 32.54 | 1,528,810 | -0.76(-2.28%) |
Feb 10, 2016 | 33.15 | 33.54 | 32.30 | 33.30 | 1,150,554 | -0.37(-1.10%) |
Feb 09, 2016 | 33.66 | 34.10 | 33.09 | 33.67 | 1,205,276 | -0.38(-1.12%) |
Feb 08, 2016 | 34.14 | 35.23 | 33.02 | 34.05 | 2,084,155 | -0.57(-1.65%) |
Feb 05, 2016 | 34.10 | 34.83 | 33.85 | 34.62 | 1,574,380 | +0.21(+0.61%) |
Feb 04, 2016 | 33.30 | 34.57 | 33.18 | 34.41 | 1,324,426 | +0.59(+1.74%) |
Feb 03, 2016 | 32.81 | 34.06 | 32.07 | 33.82 | 1,134,264 | +1.03(+3.14%) |
Feb 02, 2016 | 33.75 | 34.84 | 32.20 | 32.79 | 2,028,609 | +0.04(+0.12%) |
Feb 01, 2016 | 32.19 | 33.25 | 31.39 | 32.75 | 1,350,742 | +0.15(+0.46%) |
Jan 29, 2016 | 31.68 | 32.62 | 31.68 | 32.60 | 1,020,954 | +1.15(+3.66%) |
Jan 28, 2016 | 31.71 | 32.23 | 31.12 | 31.45 | 689,262 | +0.18(+0.58%) |
Jan 27, 2016 | 31.21 | 32.00 | 31.03 | 31.27 | 659,146 | -0.09(-0.29%) |
Jan 26, 2016 | 30.57 | 31.44 | 30.41 | 31.36 | 728,146 | +1.10(+3.64%) |
Jan 25, 2016 | 30.55 | 31.19 | 30.04 | 30.26 | 938,817 | -0.43(-1.40%) |
Jan 22, 2016 | 31.80 | 32.31 | 30.27 | 30.69 | 1,215,084 | -0.68(-2.17%) |
Jan 21, 2016 | 30.63 | 32.16 | 30.13 | 31.37 | 1,757,507 | +0.92(+3.02%) |
Jan 20, 2016 | 28.44 | 30.77 | 28.29 | 30.45 | 1,546,576 | +1.54(+5.33%) |
Jan 19, 2016 | 31.06 | 31.06 | 28.26 | 28.91 | 1,323,586 | -1.64(-5.37%) |
Jan 15, 2016 | 29.08 | 30.55 | 30.55 | 30.55 | 1,892,800 | +0.45(+1.50%) |
Jan 14, 2016 | 29.87 | 30.46 | 28.83 | 30.10 | 2,195,774 | +0.38(+1.28%) |
Jan 13, 2016 | 30.69 | 31.01 | 29.53 | 29.72 | 1,061,883 | -0.90(-2.94%) |
Jan 12, 2016 | 31.53 | 31.96 | 30.38 | 30.62 | 1,756,955 | -0.03(-0.10%) |
Jan 11, 2016 | 30.33 | 30.82 | 29.98 | 30.65 | 2,853,374 | +0.74(+2.47%) |
Jan 08, 2016 | 32.33 | 32.49 | 29.90 | 29.91 | 2,229,643 | -2.16(-6.74%) |
Jan 07, 2016 | 32.10 | 33.07 | 31.46 | 32.07 | 1,655,902 | -0.53(-1.63%) |
Jan 06, 2016 | 32.84 | 33.73 | 32.52 | 32.60 | 2,154,812 | -0.78(-2.34%) |
Jan 05, 2016 | 34.52 | 34.53 | 32.83 | 33.38 | 2,714,302 | -0.91(-2.65%) |
Jan 04, 2016 | 35.50 | 35.78 | 33.66 | 34.29 | 10,874,352 | -2.27(-6.21%) |
Dec 31, 2015 | 37.15 | 36.56 | 36.56 | 36.56 | 1,073,900 | -0.57(-1.54%) |
Dec 30, 2015 | 37.07 | 37.63 | 36.87 | 37.13 | 745,273 | +0.05(+0.13%) |
Dec 29, 2015 | 37.16 | 37.84 | 36.82 | 37.08 | 932,951 | +0.39(+1.06%) |
Dec 28, 2015 | 37.33 | 37.61 | 36.12 | 36.69 | 629,866 | -0.85(-2.26%) |
Dec 24, 2015 | 38.33 | 37.54 | 37.54 | 37.54 | 373,100 | -0.91(-2.37%) |
Dec 23, 2015 | 37.03 | 38.52 | 36.92 | 38.45 | 1,083,998 | +1.50(+4.06%) |
Dec 22, 2015 | 36.64 | 37.19 | 36.26 | 36.95 | 872,631 | +0.34(+0.93%) |
Dec 21, 2015 | 36.77 | 37.58 | 36.23 | 36.61 | 1,218,429 | -0.15(-0.41%) |
Dec 18, 2015 | 35.50 | 36.91 | 35.03 | 36.76 | 3,220,832 | -1.04(-2.75%) |
Dec 17, 2015 | 38.32 | 38.32 | 37.50 | 37.80 | 1,345,809 | -0.34(-0.89%) |
Dec 16, 2015 | 37.87 | 38.83 | 37.75 | 38.14 | 972,626 | +0.33(+0.87%) |
Dec 15, 2015 | 37.25 | 38.32 | 37.25 | 37.81 | 1,241,901 | +0.62(+1.67%) |
Dec 14, 2015 | 37.36 | 38.82 | 36.72 | 37.19 | 1,483,014 | +0.21(+0.57%) |
Dec 11, 2015 | 37.38 | 37.76 | 36.84 | 36.98 | 698,542 | -0.93(-2.45%) |
Dec 10, 2015 | 37.50 | 39.14 | 37.39 | 37.91 | 1,055,378 | +0.72(+1.94%) |
Dec 09, 2015 | 36.73 | 38.48 | 36.73 | 37.19 | 1,166,830 | -0.05(-0.13%) |
Dec 08, 2015 | 38.03 | 38.78 | 36.82 | 37.24 | 1,355,654 | -1.34(-3.47%) |
Dec 07, 2015 | 38.37 | 39.00 | 36.78 | 38.58 | 1,870,613 | +0.05(+0.13%) |
Dec 04, 2015 | 38.69 | 39.00 | 38.07 | 38.53 | 1,051,795 | -0.32(-0.82%) |
Dec 03, 2015 | 38.30 | 39.26 | 36.50 | 38.85 | 3,247,945 | +0.59(+1.54%) |
Dec 02, 2015 | 38.42 | 38.98 | 37.66 | 38.26 | 1,447,254 | -0.67(-1.72%) |
Dec 01, 2015 | 38.75 | 39.05 | 38.34 | 38.93 | 1,357,163 | +0.46(+1.20%) |
Nov 30, 2015 | 38.60 | 38.88 | 37.96 | 38.47 | 1,699,589 | -0.60(-1.54%) |
Nov 27, 2015 | 38.83 | 39.79 | 38.79 | 39.07 | 817,305 | +0.25(+0.64%) |
Nov 25, 2015 | 38.51 | 38.82 | 38.82 | 38.82 | 1,112,800 | +0.01(+0.03%) |
Nov 24, 2015 | 36.60 | 38.91 | 36.24 | 38.81 | 1,807,354 | +1.74(+4.69%) |
Nov 23, 2015 | 36.80 | 37.28 | 36.09 | 37.07 | 2,032,507 | +0.28(+0.76%) |
Nov 20, 2015 | 35.90 | 37.01 | 35.51 | 36.79 | 3,230,632 | +1.04(+2.91%) |
Nov 19, 2015 | 35.09 | 36.35 | 35.00 | 35.75 | 2,445,669 | +0.36(+1.02%) |
Nov 18, 2015 | 34.95 | 35.49 | 33.84 | 35.39 | 3,436,737 | +0.82(+2.37%) |
Nov 17, 2015 | 32.15 | 35.09 | 31.59 | 34.57 | 5,574,450 | +2.72(+8.54%) |
Nov 16, 2015 | 32.82 | 33.65 | 30.65 | 31.85 | 8,742,984 | -0.54(-1.67%) |
Nov 13, 2015 | 37.21 | 37.99 | 32.22 | 32.39 | 22,119,314 | -18.62(-36.50%) |
Nov 12, 2015 | 51.21 | 52.73 | 50.34 | 51.01 | 4,045,800 | -1.03(-1.98%) |
Nov 11, 2015 | 54.43 | 54.78 | 51.83 | 52.04 | 2,294,761 | -2.26(-4.16%) |
Nov 10, 2015 | 53.33 | 54.43 | 53.13 | 54.30 | 1,823,074 | +0.60(+1.12%) |
Nov 09, 2015 | 55.16 | 55.48 | 53.49 | 53.70 | 2,146,238 | -1.42(-2.58%) |
Nov 06, 2015 | 55.48 | 55.48 | 54.11 | 55.12 | 1,639,014 | -0.42(-0.76%) |
Nov 05, 2015 | 54.12 | 56.54 | 53.75 | 55.54 | 1,540,319 | +1.66(+3.08%) |
Nov 04, 2015 | 54.65 | 54.65 | 52.54 | 53.88 | 2,298,920 | -1.03(-1.88%) |
Nov 03, 2015 | 55.34 | 55.78 | 54.79 | 54.91 | 1,910,276 | -0.21(-0.38%) |
Nov 02, 2015 | 54.31 | 55.58 | 53.95 | 55.12 | 807,586 | +0.71(+1.30%) |
Oct 30, 2015 | 53.12 | 54.58 | 53.02 | 54.41 | 901,894 | +1.40(+2.64%) |
Oct 29, 2015 | 53.62 | 53.82 | 52.36 | 53.01 | 718,836 | -0.60(-1.12%) |
Oct 28, 2015 | 53.00 | 54.07 | 52.56 | 53.61 | 794,982 | +0.68(+1.28%) |
Oct 27, 2015 | 52.26 | 53.06 | 51.58 | 52.93 | 1,063,965 | +0.61(+1.17%) |
Oct 26, 2015 | 51.85 | 52.56 | 51.62 | 52.32 | 877,459 | +0.32(+0.62%) |
Oct 23, 2015 | 54.62 | 54.96 | 51.76 | 52.00 | 1,223,977 | -2.54(-4.66%) |
Oct 22, 2015 | 54.19 | 55.22 | 54.08 | 54.54 | 789,435 | +0.40(+0.74%) |
Oct 21, 2015 | 55.68 | 55.82 | 54.06 | 54.14 | 727,242 | -1.41(-2.54%) |
Oct 20, 2015 | 55.07 | 55.77 | 54.72 | 55.55 | 1,354,226 | +0.62(+1.13%) |
Oct 19, 2015 | 54.78 | 55.47 | 54.31 | 54.93 | 837,922 | +0.00(+0.00%) |
Oct 16, 2015 | 55.19 | 55.50 | 54.14 | 54.93 | 681,936 | -0.32(-0.58%) |
Oct 15, 2015 | 55.72 | 55.78 | 54.29 | 55.25 | 758,514 | -0.30(-0.54%) |
Oct 14, 2015 | 55.70 | 56.55 | 55.14 | 55.55 | 777,645 | +0.09(+0.16%) |
Oct 13, 2015 | 55.64 | 56.46 | 55.14 | 55.46 | 548,988 | -0.80(-1.42%) |
Oct 12, 2015 | 57.50 | 57.61 | 56.18 | 56.26 | 402,408 | -0.92(-1.61%) |
Oct 09, 2015 | 57.88 | 58.18 | 56.59 | 57.18 | 607,413 | -0.71(-1.23%) |
Oct 08, 2015 | 55.58 | 58.14 | 55.20 | 57.89 | 1,076,325 | +2.38(+4.29%) |
Oct 07, 2015 | 55.06 | 56.24 | 54.85 | 55.51 | 886,837 | +0.50(+0.91%) |
Oct 06, 2015 | 55.67 | 55.67 | 54.40 | 55.01 | 903,820 | -0.50(-0.90%) |
Oct 05, 2015 | 54.48 | 55.61 | 53.59 | 55.51 | 1,975,114 | +0.13(+0.23%) |
Oct 02, 2015 | 53.72 | 55.50 | 53.05 | 55.38 | 1,525,264 | +1.07(+1.97%) |
Oct 01, 2015 | 55.71 | 56.14 | 53.88 | 54.31 | 1,024,901 | -1.57(-2.81%) |
Sep 30, 2015 | 56.75 | 57.99 | 55.27 | 55.88 | 920,152 | -0.28(-0.50%) |
Sep 29, 2015 | 55.83 | 56.51 | 55.51 | 56.16 | 787,542 | +0.16(+0.29%) |
Sep 28, 2015 | 56.54 | 56.75 | 55.70 | 56.00 | 960,253 | -0.95(-1.67%) |
Sep 25, 2015 | 57.74 | 58.13 | 56.48 | 56.95 | 604,796 | -0.48(-0.84%) |
Sep 24, 2015 | 56.93 | 57.74 | 56.27 | 57.43 | 829,614 | +0.23(+0.40%) |
Sep 23, 2015 | 58.78 | 58.95 | 57.01 | 57.20 | 713,513 | -1.34(-2.29%) |
Sep 22, 2015 | 58.50 | 59.07 | 57.90 | 58.54 | 684,042 | -0.14(-0.24%) |
Sep 21, 2015 | 58.97 | 59.70 | 58.49 | 58.68 | 579,634 | -0.06(-0.10%) |
Sep 18, 2015 | 58.46 | 58.90 | 58.38 | 58.74 | 1,338,428 | -0.42(-0.71%) |
Sep 17, 2015 | 59.82 | 60.62 | 59.03 | 59.16 | 990,229 | -1.04(-1.73%) |
Sep 16, 2015 | 58.50 | 60.30 | 58.41 | 60.20 | 1,001,784 | +1.80(+3.08%) |
Sep 15, 2015 | 58.30 | 58.71 | 57.87 | 58.40 | 768,684 | +0.37(+0.64%) |
Sep 14, 2015 | 58.83 | 58.85 | 57.70 | 58.03 | 780,620 | -0.72(-1.23%) |
Sep 11, 2015 | 59.12 | 59.13 | 57.95 | 58.75 | 754,121 | -0.55(-0.93%) |
Sep 10, 2015 | 59.28 | 60.04 | 58.86 | 59.30 | 576,377 | -0.19(-0.32%) |
Sep 09, 2015 | 62.05 | 62.13 | 59.34 | 59.49 | 830,575 | -1.72(-2.81%) |
Sep 08, 2015 | 61.01 | 61.37 | 60.03 | 61.21 | 809,026 | +1.47(+2.46%) |
Sep 04, 2015 | 60.14 | 59.74 | 59.74 | 59.74 | 639,300 | -1.32(-2.16%) |
Sep 03, 2015 | 60.68 | 61.74 | 60.44 | 61.06 | 530,653 | +0.48(+0.79%) |
Sep 02, 2015 | 60.37 | 60.69 | 59.37 | 60.58 | 620,660 | +0.89(+1.49%) |
Sep 01, 2015 | 60.00 | 61.38 | 59.06 | 59.69 | 977,288 | -1.89(-3.07%) |
Aug 31, 2015 | 61.30 | 62.08 | 61.00 | 61.58 | 663,132 | -0.02(-0.03%) |
Aug 28, 2015 | 60.75 | 62.38 | 60.55 | 61.60 | 1,141,297 | +0.46(+0.75%) |
Aug 27, 2015 | 59.39 | 61.18 | 58.82 | 61.14 | 1,099,053 | +2.58(+4.41%) |
Aug 26, 2015 | 58.89 | 59.70 | 57.40 | 58.56 | 1,260,942 | +0.74(+1.28%) |
Aug 25, 2015 | 60.59 | 60.98 | 57.66 | 57.82 | 1,630,289 | -1.35(-2.28%) |
Aug 24, 2015 | 58.65 | 60.33 | 56.01 | 59.17 | 2,153,091 | -1.27(-2.10%) |
Aug 21, 2015 | 60.27 | 60.96 | 59.50 | 60.44 | 1,577,034 | -0.16(-0.26%) |
Aug 20, 2015 | 62.30 | 62.40 | 60.59 | 60.60 | 1,100,520 | -1.41(-2.27%) |
Aug 19, 2015 | 62.25 | 62.57 | 61.57 | 62.01 | 813,501 | -0.23(-0.37%) |
Aug 18, 2015 | 62.60 | 62.72 | 61.65 | 62.24 | 944,422 | -0.18(-0.29%) |
Aug 17, 2015 | 61.40 | 62.63 | 60.81 | 62.42 | 997,806 | +1.01(+1.64%) |
Aug 14, 2015 | 61.66 | 61.92 | 60.90 | 61.41 | 1,336,336 | +0.03(+0.05%) |
Aug 13, 2015 | 60.97 | 61.91 | 59.92 | 61.38 | 1,988,294 | +0.71(+1.17%) |
Aug 12, 2015 | 57.00 | 62.80 | 56.96 | 60.67 | 6,341,193 | -1.44(-2.32%) |
Aug 11, 2015 | 64.14 | 64.18 | 61.33 | 62.11 | 3,825,264 | -2.41(-3.74%) |
Aug 10, 2015 | 64.17 | 65.16 | 64.15 | 64.52 | 1,993,749 | +0.25(+0.39%) |
Aug 07, 2015 | 64.20 | 65.03 | 63.97 | 64.27 | 1,366,507 | -0.03(-0.05%) |
Aug 06, 2015 | 64.52 | 64.81 | 63.40 | 64.30 | 1,686,747 | +0.29(+0.45%) |
Aug 05, 2015 | 64.05 | 64.82 | 63.38 | 64.01 | 1,514,309 | +0.01(+0.02%) |
Aug 04, 2015 | 64.44 | 65.20 | 63.64 | 64.00 | 1,463,114 | -0.49(-0.76%) |
Aug 03, 2015 | 69.21 | 69.27 | 64.19 | 64.49 | 2,281,712 | -4.26(-6.20%) |
Jul 31, 2015 | 69.20 | 69.42 | 68.19 | 68.75 | 600,708 | -0.23(-0.33%) |
Jul 30, 2015 | 68.56 | 69.27 | 67.67 | 68.98 | 511,220 | +0.43(+0.63%) |
Jul 29, 2015 | 67.44 | 68.68 | 67.08 | 68.55 | 647,489 | +0.88(+1.30%) |
Jul 28, 2015 | 67.66 | 68.03 | 66.87 | 67.67 | 647,851 | +0.28(+0.42%) |
Jul 27, 2015 | 67.65 | 67.86 | 67.08 | 67.39 | 721,489 | -0.57(-0.84%) |
Jul 24, 2015 | 68.13 | 68.45 | 67.40 | 67.96 | 797,227 | -0.03(-0.04%) |
Jul 23, 2015 | 69.94 | 70.03 | 67.38 | 67.99 | 1,301,223 | -2.07(-2.95%) |
Jul 22, 2015 | 69.25 | 70.87 | 69.25 | 70.06 | 708,651 | +0.08(+0.11%) |
Jul 21, 2015 | 69.07 | 70.42 | 69.07 | 69.98 | 974,003 | +0.91(+1.32%) |
Jul 20, 2015 | 69.52 | 69.88 | 68.93 | 69.07 | 505,280 | -0.32(-0.46%) |
Jul 17, 2015 | 70.16 | 70.17 | 69.16 | 69.39 | 433,947 | -0.99(-1.41%) |
Jul 16, 2015 | 70.64 | 70.64 | 69.30 | 70.38 | 759,538 | +0.23(+0.33%) |
Jul 15, 2015 | 70.12 | 70.46 | 69.78 | 70.15 | 473,485 | -0.35(-0.50%) |
Jul 14, 2015 | 71.72 | 71.98 | 70.46 | 70.50 | 794,156 | -0.91(-1.27%) |
Jul 13, 2015 | 69.49 | 71.72 | 69.49 | 71.41 | 688,663 | +2.33(+3.37%) |
Jul 10, 2015 | 69.31 | 69.59 | 68.72 | 69.08 | 850,719 | +0.52(+0.76%) |
Jul 09, 2015 | 70.08 | 70.49 | 68.56 | 68.56 | 804,739 | -0.83(-1.20%) |
Jul 08, 2015 | 69.49 | 70.46 | 69.02 | 69.39 | 903,014 | -0.40(-0.57%) |
Jul 07, 2015 | 70.38 | 70.86 | 68.84 | 69.79 | 1,041,187 | -0.35(-0.50%) |
Jul 06, 2015 | 71.00 | 71.60 | 69.94 | 70.14 | 1,677,386 | -1.64(-2.28%) |
Jul 02, 2015 | 70.73 | 71.78 | 71.78 | 71.78 | 2,427,800 | +1.75(+2.50%) |
Jul 01, 2015 | 69.70 | 70.15 | 68.81 | 70.03 | 957,902 | +0.67(+0.97%) |
Jun 30, 2015 | 69.97 | 70.09 | 69.09 | 69.36 | 564,510 | -0.07(-0.10%) |
Jun 29, 2015 | 71.52 | 71.52 | 69.42 | 69.43 | 803,938 | -2.36(-3.29%) |
Jun 26, 2015 | 72.50 | 72.86 | 71.70 | 71.79 | 882,075 | -0.62(-0.86%) |
Jun 25, 2015 | 73.05 | 73.22 | 72.41 | 72.41 | 890,697 | -0.40(-0.55%) |
Jun 24, 2015 | 72.79 | 73.32 | 72.64 | 72.81 | 1,080,845 | -0.39(-0.53%) |
Jun 23, 2015 | 72.14 | 73.50 | 72.14 | 73.20 | 571,159 | +0.83(+1.15%) |
Jun 22, 2015 | 72.35 | 72.56 | 71.68 | 72.37 | 449,988 | +0.59(+0.82%) |
Jun 19, 2015 | 71.08 | 72.03 | 70.91 | 71.78 | 1,057,070 | +0.39(+0.55%) |
Jun 18, 2015 | 71.67 | 71.75 | 71.26 | 71.39 | 499,957 | -0.07(-0.10%) |
Jun 17, 2015 | 71.47 | 71.73 | 70.87 | 71.46 | 552,535 | -0.04(-0.06%) |
Jun 16, 2015 | 70.70 | 72.11 | 70.70 | 71.50 | 630,990 | +0.82(+1.16%) |
Jun 15, 2015 | 70.78 | 71.40 | 70.26 | 70.68 | 634,437 | -0.49(-0.69%) |
Jun 12, 2015 | 70.96 | 71.40 | 70.56 | 71.17 | 670,375 | +0.17(+0.24%) |
Jun 11, 2015 | 71.70 | 72.24 | 70.78 | 71.00 | 646,811 | -0.45(-0.63%) |
Jun 10, 2015 | 71.39 | 72.12 | 71.00 | 71.45 | 630,364 | +0.46(+0.65%) |
Jun 09, 2015 | 71.99 | 72.33 | 70.97 | 70.99 | 670,528 | -0.77(-1.07%) |
Jun 08, 2015 | 71.70 | 72.31 | 71.40 | 71.76 | 687,993 | -0.30(-0.42%) |
Jun 05, 2015 | 72.22 | 72.48 | 71.64 | 72.06 | 825,236 | -0.36(-0.50%) |
Jun 04, 2015 | 71.70 | 72.52 | 71.35 | 72.42 | 743,025 | +0.45(+0.63%) |
Jun 03, 2015 | 72.62 | 72.85 | 71.72 | 71.97 | 959,326 | -0.10(-0.14%) |
Jun 02, 2015 | 71.63 | 72.41 | 71.43 | 72.07 | 786,026 | +0.22(+0.31%) |