Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.79 | 66.27 | 65.51 | 65.93 | 386,224 | +0.17(+0.26%) |
May 27, 2016 | 65.02 | 65.76 | 65.76 | 65.76 | 403,200 | +0.32(+0.49%) |
May 26, 2016 | 64.97 | 65.80 | 64.48 | 65.44 | 761,765 | +0.43(+0.66%) |
May 25, 2016 | 65.12 | 65.84 | 64.85 | 65.01 | 643,738 | +0.26(+0.40%) |
May 24, 2016 | 63.40 | 65.46 | 63.40 | 64.75 | 644,919 | +1.79(+2.84%) |
May 23, 2016 | 63.39 | 63.90 | 62.82 | 62.96 | 662,160 | -0.10(-0.16%) |
May 20, 2016 | 61.60 | 63.07 | 61.47 | 63.06 | 553,577 | +1.86(+3.04%) |
May 19, 2016 | 60.99 | 61.91 | 60.08 | 61.20 | 460,792 | +0.09(+0.15%) |
May 18, 2016 | 60.57 | 62.00 | 60.27 | 61.11 | 643,831 | +0.21(+0.34%) |
May 17, 2016 | 61.29 | 61.78 | 60.48 | 60.90 | 713,029 | -0.37(-0.60%) |
May 16, 2016 | 61.35 | 61.95 | 60.80 | 61.27 | 525,961 | +0.29(+0.48%) |
May 13, 2016 | 59.75 | 61.47 | 59.56 | 60.98 | 955,863 | +1.01(+1.68%) |
May 12, 2016 | 60.50 | 60.56 | 59.00 | 59.97 | 472,676 | -0.32(-0.53%) |
May 11, 2016 | 60.15 | 60.82 | 60.03 | 60.29 | 582,148 | -0.10(-0.17%) |
May 10, 2016 | 58.91 | 60.46 | 58.49 | 60.39 | 522,775 | +1.81(+3.09%) |
May 09, 2016 | 58.39 | 59.22 | 58.09 | 58.58 | 425,438 | -0.01(-0.02%) |
May 06, 2016 | 58.31 | 59.05 | 57.74 | 58.59 | 488,465 | -0.26(-0.44%) |
May 05, 2016 | 58.95 | 59.52 | 58.75 | 58.85 | 444,509 | -0.05(-0.08%) |
May 04, 2016 | 59.51 | 59.73 | 58.57 | 58.90 | 557,994 | -0.92(-1.54%) |
May 03, 2016 | 60.81 | 61.36 | 59.63 | 59.82 | 485,277 | -1.57(-2.56%) |
May 02, 2016 | 60.95 | 61.78 | 60.88 | 61.39 | 701,087 | +0.85(+1.40%) |
Apr 29, 2016 | 61.50 | 61.86 | 59.88 | 60.54 | 735,925 | -0.98(-1.59%) |
Apr 28, 2016 | 63.06 | 64.42 | 61.28 | 61.52 | 1,192,359 | -4.15(-6.32%) |
Apr 27, 2016 | 64.74 | 66.02 | 64.74 | 65.67 | 426,351 | +0.44(+0.67%) |
Apr 26, 2016 | 65.79 | 66.34 | 64.64 | 65.23 | 659,034 | -0.75(-1.14%) |
Apr 25, 2016 | 66.37 | 66.94 | 65.79 | 65.98 | 600,081 | -0.14(-0.21%) |
Apr 22, 2016 | 68.13 | 68.36 | 65.76 | 66.12 | 782,216 | -1.48(-2.19%) |
Apr 21, 2016 | 67.65 | 68.13 | 66.92 | 67.60 | 1,205,676 | +0.30(+0.45%) |
Apr 20, 2016 | 64.80 | 68.57 | 64.13 | 67.30 | 2,730,845 | +8.48(+14.42%) |
Apr 19, 2016 | 58.57 | 59.76 | 58.00 | 58.82 | 980,226 | +0.30(+0.51%) |
Apr 18, 2016 | 57.25 | 58.62 | 57.00 | 58.52 | 496,462 | +1.21(+2.11%) |
Apr 15, 2016 | 56.71 | 57.35 | 56.56 | 57.31 | 471,761 | +0.32(+0.56%) |
Apr 14, 2016 | 57.04 | 57.29 | 56.27 | 56.99 | 309,457 | -0.26(-0.45%) |
Apr 13, 2016 | 55.97 | 57.38 | 55.42 | 57.25 | 442,423 | +1.66(+2.99%) |
Apr 12, 2016 | 55.48 | 55.98 | 54.16 | 55.59 | 435,147 | +0.07(+0.13%) |
Apr 11, 2016 | 56.31 | 57.62 | 55.51 | 55.52 | 545,359 | -0.44(-0.79%) |
Apr 08, 2016 | 56.32 | 56.49 | 54.90 | 55.96 | 335,659 | +0.16(+0.29%) |
Apr 07, 2016 | 57.06 | 57.38 | 55.57 | 55.80 | 433,294 | -1.74(-3.02%) |
Apr 06, 2016 | 55.30 | 57.66 | 55.04 | 57.54 | 574,649 | +2.14(+3.86%) |
Apr 05, 2016 | 55.77 | 56.20 | 54.98 | 55.40 | 986,232 | -0.75(-1.34%) |
Apr 04, 2016 | 57.19 | 57.19 | 55.91 | 56.15 | 623,838 | -0.80(-1.40%) |
Apr 01, 2016 | 56.48 | 57.18 | 56.18 | 56.95 | 412,185 | +0.08(+0.14%) |
Mar 31, 2016 | 57.47 | 57.66 | 56.68 | 56.87 | 879,652 | -0.49(-0.85%) |
Mar 30, 2016 | 56.98 | 57.80 | 56.68 | 57.36 | 771,618 | +0.87(+1.54%) |
Mar 29, 2016 | 52.78 | 56.56 | 52.72 | 56.49 | 1,072,115 | +3.71(+7.03%) |
Mar 28, 2016 | 54.73 | 54.98 | 52.05 | 52.78 | 889,888 | -2.11(-3.84%) |
Mar 24, 2016 | 54.32 | 54.89 | 54.89 | 54.89 | 680,300 | +0.10(+0.18%) |
Mar 23, 2016 | 55.94 | 56.08 | 54.77 | 54.79 | 640,765 | -1.11(-1.99%) |
Mar 22, 2016 | 55.64 | 56.39 | 55.64 | 55.90 | 432,344 | -0.26(-0.46%) |
Mar 21, 2016 | 57.16 | 57.19 | 56.00 | 56.16 | 479,246 | -1.22(-2.13%) |
Mar 18, 2016 | 57.61 | 58.17 | 57.04 | 57.38 | 728,594 | -0.02(-0.03%) |
Mar 17, 2016 | 56.87 | 57.83 | 56.10 | 57.40 | 492,811 | +0.33(+0.58%) |
Mar 16, 2016 | 56.26 | 57.30 | 56.17 | 57.07 | 368,862 | +0.52(+0.92%) |
Mar 15, 2016 | 57.09 | 57.49 | 56.34 | 56.55 | 549,441 | -0.89(-1.55%) |
Mar 14, 2016 | 57.66 | 57.95 | 56.89 | 57.44 | 391,058 | -0.53(-0.91%) |
Mar 11, 2016 | 56.45 | 58.23 | 56.39 | 57.97 | 442,919 | +1.92(+3.43%) |
Mar 10, 2016 | 56.23 | 57.47 | 55.18 | 56.05 | 592,248 | -0.08(-0.14%) |
Mar 09, 2016 | 56.85 | 57.68 | 55.78 | 56.13 | 697,994 | -0.29(-0.51%) |
Mar 08, 2016 | 57.10 | 57.61 | 56.13 | 56.42 | 545,502 | -1.33(-2.30%) |
Mar 07, 2016 | 58.13 | 58.65 | 56.87 | 57.75 | 537,057 | -0.67(-1.15%) |
Mar 04, 2016 | 59.52 | 59.89 | 58.12 | 58.42 | 629,083 | -0.81(-1.37%) |
Mar 03, 2016 | 57.50 | 59.35 | 56.54 | 59.23 | 830,885 | +1.83(+3.19%) |
Mar 02, 2016 | 58.18 | 58.34 | 56.71 | 57.40 | 475,205 | -1.01(-1.73%) |
Mar 01, 2016 | 55.79 | 58.56 | 55.39 | 58.41 | 692,121 | +3.15(+5.70%) |
Feb 29, 2016 | 55.50 | 56.64 | 55.20 | 55.26 | 766,202 | -0.44(-0.79%) |
Feb 26, 2016 | 55.76 | 55.93 | 54.53 | 55.70 | 589,887 | +0.53(+0.96%) |
Feb 25, 2016 | 55.00 | 55.99 | 54.18 | 55.17 | 436,859 | +0.52(+0.95%) |
Feb 24, 2016 | 53.64 | 54.93 | 52.89 | 54.65 | 492,086 | +0.31(+0.57%) |
Feb 23, 2016 | 55.50 | 56.25 | 53.98 | 54.34 | 711,149 | -1.28(-2.30%) |
Feb 22, 2016 | 54.64 | 56.24 | 54.50 | 55.62 | 973,794 | +1.38(+2.54%) |
Feb 19, 2016 | 52.99 | 54.90 | 52.95 | 54.24 | 646,029 | +1.14(+2.15%) |
Feb 18, 2016 | 54.05 | 54.46 | 52.95 | 53.10 | 1,296,377 | -0.92(-1.70%) |
Feb 17, 2016 | 51.51 | 54.23 | 51.51 | 54.02 | 1,221,183 | +2.75(+5.36%) |
Feb 16, 2016 | 50.12 | 51.44 | 50.12 | 51.27 | 835,221 | +1.74(+3.51%) |
Feb 12, 2016 | 49.72 | 49.53 | 49.53 | 49.53 | 730,800 | +0.79(+1.62%) |
Feb 11, 2016 | 46.41 | 49.41 | 46.34 | 48.74 | 1,156,571 | +1.02(+2.14%) |
Feb 10, 2016 | 46.25 | 49.18 | 46.25 | 47.72 | 1,242,462 | +1.49(+3.22%) |
Feb 09, 2016 | 45.33 | 47.25 | 44.14 | 46.23 | 1,249,685 | +0.41(+0.89%) |
Feb 08, 2016 | 46.66 | 48.50 | 44.27 | 45.82 | 1,319,354 | -2.71(-5.58%) |
Feb 05, 2016 | 52.56 | 53.29 | 47.74 | 48.53 | 1,613,286 | -4.76(-8.93%) |
Feb 04, 2016 | 55.33 | 55.49 | 52.46 | 53.29 | 1,046,192 | -2.40(-4.31%) |
Feb 03, 2016 | 57.90 | 59.49 | 50.90 | 55.69 | 1,994,840 | +0.32(+0.58%) |
Feb 02, 2016 | 56.51 | 56.83 | 55.02 | 55.37 | 791,256 | -1.44(-2.53%) |
Feb 01, 2016 | 57.38 | 58.01 | 56.37 | 56.81 | 847,632 | -0.84(-1.46%) |
Jan 29, 2016 | 55.85 | 57.65 | 55.72 | 57.65 | 761,683 | +2.09(+3.76%) |
Jan 28, 2016 | 55.97 | 56.31 | 55.01 | 55.56 | 777,814 | +0.16(+0.29%) |
Jan 27, 2016 | 56.14 | 56.61 | 54.98 | 55.40 | 586,686 | -0.87(-1.55%) |
Jan 26, 2016 | 56.33 | 56.87 | 55.37 | 56.27 | 710,066 | +0.03(+0.05%) |
Jan 25, 2016 | 57.58 | 57.74 | 56.04 | 56.24 | 577,488 | -1.83(-3.15%) |
Jan 22, 2016 | 57.29 | 58.89 | 57.02 | 58.07 | 635,426 | +1.90(+3.38%) |
Jan 21, 2016 | 56.58 | 58.43 | 55.68 | 56.17 | 1,095,327 | +0.47(+0.84%) |
Jan 20, 2016 | 53.96 | 56.79 | 52.80 | 55.70 | 1,065,531 | +0.77(+1.40%) |
Jan 19, 2016 | 55.52 | 55.99 | 54.31 | 54.93 | 836,655 | -0.12(-0.22%) |
Jan 15, 2016 | 54.32 | 55.05 | 55.05 | 55.05 | 759,000 | -1.18(-2.10%) |
Jan 14, 2016 | 54.89 | 56.76 | 53.65 | 56.23 | 834,037 | +1.48(+2.70%) |
Jan 13, 2016 | 57.13 | 57.45 | 53.92 | 54.75 | 965,000 | -1.74(-3.08%) |
Jan 12, 2016 | 57.29 | 57.62 | 55.74 | 56.49 | 726,124 | -0.30(-0.53%) |
Jan 11, 2016 | 56.57 | 57.06 | 55.46 | 56.79 | 908,408 | +0.42(+0.75%) |
Jan 08, 2016 | 60.11 | 60.69 | 56.25 | 56.37 | 1,512,495 | -3.50(-5.85%) |
Jan 07, 2016 | 61.40 | 61.76 | 59.64 | 59.87 | 948,039 | -2.83(-4.51%) |
Jan 06, 2016 | 63.70 | 64.38 | 62.13 | 62.70 | 769,438 | -1.98(-3.06%) |
Jan 05, 2016 | 64.66 | 65.46 | 64.55 | 64.68 | 446,675 | +0.02(+0.03%) |
Jan 04, 2016 | 64.73 | 65.04 | 62.92 | 64.66 | 1,081,499 | -1.51(-2.28%) |
Dec 31, 2015 | 67.68 | 66.17 | 66.17 | 66.17 | 730,400 | -1.97(-2.89%) |
Dec 30, 2015 | 69.20 | 69.79 | 68.07 | 68.14 | 444,906 | -1.29(-1.86%) |
Dec 29, 2015 | 69.13 | 70.06 | 68.68 | 69.43 | 407,586 | +0.48(+0.70%) |
Dec 28, 2015 | 69.21 | 69.34 | 68.16 | 68.95 | 457,364 | -0.34(-0.49%) |
Dec 24, 2015 | 69.26 | 69.29 | 69.29 | 69.29 | 131,400 | +0.01(+0.01%) |
Dec 23, 2015 | 69.25 | 69.98 | 68.77 | 69.28 | 340,746 | +0.17(+0.25%) |
Dec 22, 2015 | 69.82 | 69.96 | 67.87 | 69.11 | 498,766 | -0.40(-0.58%) |
Dec 21, 2015 | 70.60 | 71.54 | 68.62 | 69.51 | 581,896 | -0.70(-1.00%) |
Dec 18, 2015 | 71.28 | 71.80 | 70.08 | 70.21 | 800,269 | -1.51(-2.11%) |
Dec 17, 2015 | 73.61 | 73.96 | 71.71 | 71.72 | 404,534 | -1.33(-1.82%) |
Dec 16, 2015 | 72.23 | 73.39 | 71.76 | 73.05 | 384,348 | +1.34(+1.87%) |
Dec 15, 2015 | 71.51 | 72.12 | 70.75 | 71.71 | 421,348 | +0.73(+1.03%) |
Dec 14, 2015 | 70.37 | 71.60 | 70.37 | 70.98 | 525,004 | +0.64(+0.91%) |
Dec 11, 2015 | 71.88 | 72.32 | 69.85 | 70.34 | 778,269 | -2.70(-3.70%) |
Dec 10, 2015 | 73.63 | 73.99 | 72.75 | 73.04 | 356,913 | -0.71(-0.96%) |
Dec 09, 2015 | 76.30 | 76.44 | 73.25 | 73.75 | 507,844 | -2.69(-3.52%) |
Dec 08, 2015 | 72.49 | 76.78 | 72.49 | 76.44 | 441,003 | +0.87(+1.15%) |
Dec 07, 2015 | 76.98 | 77.75 | 74.75 | 75.57 | 436,341 | -1.39(-1.81%) |
Dec 04, 2015 | 74.85 | 77.03 | 74.85 | 76.96 | 305,885 | +2.15(+2.87%) |
Dec 03, 2015 | 76.29 | 77.29 | 74.31 | 74.81 | 471,046 | -1.39(-1.82%) |
Dec 02, 2015 | 76.66 | 77.56 | 76.02 | 76.20 | 302,774 | -0.33(-0.43%) |
Dec 01, 2015 | 76.81 | 77.47 | 75.55 | 76.53 | 554,125 | -0.07(-0.09%) |
Nov 30, 2015 | 76.46 | 77.03 | 76.04 | 76.60 | 632,669 | +0.58(+0.76%) |
Nov 27, 2015 | 74.75 | 76.24 | 74.75 | 76.02 | 230,987 | +1.16(+1.55%) |
Nov 25, 2015 | 73.79 | 74.86 | 74.86 | 74.86 | 303,800 | +0.98(+1.33%) |
Nov 24, 2015 | 74.10 | 74.56 | 72.21 | 73.88 | 479,521 | -0.61(-0.82%) |
Nov 23, 2015 | 73.55 | 75.11 | 73.54 | 74.49 | 542,531 | +0.77(+1.04%) |
Nov 20, 2015 | 73.19 | 74.03 | 72.30 | 73.72 | 405,881 | +1.01(+1.39%) |
Nov 19, 2015 | 72.68 | 74.28 | 72.42 | 72.71 | 286,214 | -0.08(-0.11%) |
Nov 18, 2015 | 72.44 | 72.94 | 71.00 | 72.79 | 341,452 | +0.77(+1.07%) |
Nov 17, 2015 | 72.05 | 72.78 | 71.33 | 72.02 | 362,374 | +0.39(+0.54%) |
Nov 16, 2015 | 71.04 | 71.81 | 70.40 | 71.63 | 634,613 | +0.24(+0.34%) |
Nov 13, 2015 | 72.88 | 74.37 | 71.16 | 71.39 | 554,425 | -1.96(-2.67%) |
Nov 12, 2015 | 74.21 | 74.88 | 73.16 | 73.35 | 422,149 | -1.53(-2.04%) |
Nov 11, 2015 | 76.43 | 75.12 | 74.69 | 74.88 | 385,026 | -0.24(-0.32%) |
Nov 10, 2015 | 74.30 | 75.26 | 73.73 | 75.12 | 489,131 | +0.79(+1.06%) |
Nov 09, 2015 | 76.21 | 76.49 | 73.17 | 74.33 | 534,396 | -2.07(-2.71%) |
Nov 06, 2015 | 73.24 | 76.49 | 73.01 | 76.40 | 666,173 | +2.91(+3.96%) |
Nov 05, 2015 | 74.25 | 74.88 | 72.93 | 73.49 | 480,623 | -0.66(-0.89%) |
Nov 04, 2015 | 74.99 | 75.49 | 73.91 | 74.15 | 475,566 | -0.79(-1.05%) |
Nov 03, 2015 | 73.65 | 75.48 | 73.20 | 74.94 | 574,495 | +0.97(+1.31%) |
Nov 02, 2015 | 73.42 | 74.66 | 72.70 | 73.97 | 348,234 | +1.12(+1.54%) |
Oct 30, 2015 | 73.33 | 73.84 | 72.72 | 72.85 | 287,826 | -0.11(-0.15%) |
Oct 29, 2015 | 73.44 | 74.00 | 72.61 | 72.96 | 371,043 | -1.28(-1.72%) |
Oct 28, 2015 | 72.70 | 74.24 | 71.99 | 74.24 | 621,373 | +2.06(+2.85%) |
Oct 27, 2015 | 73.01 | 74.74 | 71.82 | 72.18 | 666,823 | -1.11(-1.51%) |
Oct 26, 2015 | 74.49 | 74.85 | 72.81 | 73.29 | 573,349 | -1.20(-1.61%) |
Oct 23, 2015 | 72.00 | 74.60 | 70.91 | 74.49 | 841,572 | +3.09(+4.33%) |
Oct 22, 2015 | 71.08 | 71.54 | 69.41 | 71.40 | 931,700 | +1.32(+1.88%) |
Oct 21, 2015 | 71.84 | 71.99 | 68.32 | 70.08 | 1,901,740 | +3.89(+5.88%) |
Oct 20, 2015 | 68.60 | 68.80 | 64.90 | 66.19 | 806,129 | -2.03(-2.98%) |
Oct 19, 2015 | 67.49 | 68.30 | 66.63 | 68.22 | 918,442 | +0.66(+0.98%) |
Oct 16, 2015 | 65.98 | 67.79 | 65.74 | 67.56 | 459,606 | +1.80(+2.74%) |
Oct 15, 2015 | 64.55 | 65.93 | 64.14 | 65.76 | 425,674 | +1.49(+2.32%) |
Oct 14, 2015 | 64.93 | 65.62 | 64.08 | 64.27 | 382,663 | -0.74(-1.14%) |
Oct 13, 2015 | 65.05 | 66.59 | 64.71 | 65.01 | 426,478 | -0.49(-0.75%) |
Oct 12, 2015 | 64.42 | 66.43 | 63.92 | 65.50 | 458,868 | +1.36(+2.12%) |
Oct 09, 2015 | 64.19 | 65.09 | 63.58 | 64.14 | 358,692 | +0.28(+0.44%) |
Oct 08, 2015 | 63.60 | 64.01 | 62.74 | 63.86 | 312,805 | +0.26(+0.41%) |
Oct 07, 2015 | 62.97 | 63.64 | 62.01 | 63.60 | 382,506 | +0.92(+1.47%) |
Oct 06, 2015 | 64.51 | 64.60 | 61.99 | 62.68 | 435,539 | -1.85(-2.87%) |
Oct 05, 2015 | 63.54 | 64.77 | 63.18 | 64.53 | 376,414 | +1.53(+2.43%) |
Oct 02, 2015 | 61.53 | 63.05 | 60.13 | 63.00 | 521,834 | +0.29(+0.46%) |
Oct 01, 2015 | 62.67 | 62.97 | 61.24 | 62.71 | 457,194 | +0.41(+0.66%) |
Sep 30, 2015 | 62.65 | 63.54 | 62.00 | 62.30 | 1,107,638 | +0.40(+0.65%) |
Sep 29, 2015 | 62.12 | 62.51 | 61.23 | 61.90 | 651,973 | +0.27(+0.44%) |
Sep 28, 2015 | 63.97 | 64.53 | 61.21 | 61.63 | 572,871 | -2.41(-3.76%) |
Sep 25, 2015 | 64.30 | 65.53 | 63.84 | 64.04 | 786,329 | +0.41(+0.64%) |
Sep 24, 2015 | 62.58 | 63.77 | 62.54 | 63.63 | 699,547 | +0.67(+1.06%) |
Sep 23, 2015 | 62.40 | 63.33 | 61.91 | 62.96 | 393,292 | +0.66(+1.06%) |
Sep 22, 2015 | 61.12 | 62.47 | 60.90 | 62.30 | 424,522 | +0.38(+0.61%) |
Sep 21, 2015 | 62.72 | 63.28 | 61.27 | 61.92 | 330,223 | -0.16(-0.26%) |
Sep 18, 2015 | 61.88 | 63.03 | 61.83 | 62.08 | 642,101 | -0.89(-1.41%) |
Sep 17, 2015 | 62.40 | 63.78 | 61.75 | 62.97 | 320,833 | +0.75(+1.21%) |
Sep 16, 2015 | 62.37 | 62.44 | 61.40 | 62.22 | 328,339 | -0.26(-0.42%) |
Sep 15, 2015 | 61.53 | 62.77 | 61.11 | 62.48 | 256,472 | +1.17(+1.91%) |
Sep 14, 2015 | 61.75 | 61.79 | 61.10 | 61.31 | 341,461 | -0.17(-0.28%) |
Sep 11, 2015 | 59.97 | 61.50 | 59.97 | 61.48 | 251,647 | +1.02(+1.69%) |
Sep 10, 2015 | 59.31 | 61.12 | 59.31 | 60.46 | 343,398 | +0.88(+1.48%) |
Sep 09, 2015 | 60.52 | 61.00 | 59.38 | 59.58 | 366,899 | -0.48(-0.80%) |
Sep 08, 2015 | 59.20 | 60.26 | 58.75 | 60.06 | 321,380 | +1.81(+3.11%) |
Sep 04, 2015 | 57.69 | 58.25 | 58.25 | 58.25 | 350,500 | -0.32(-0.55%) |
Sep 03, 2015 | 58.03 | 59.10 | 57.67 | 58.57 | 425,241 | +0.66(+1.14%) |
Sep 02, 2015 | 57.86 | 57.94 | 56.57 | 57.91 | 437,254 | +0.94(+1.65%) |
Sep 01, 2015 | 57.15 | 58.25 | 56.66 | 56.97 | 580,685 | -1.51(-2.58%) |
Aug 31, 2015 | 59.03 | 60.08 | 58.39 | 58.48 | 487,977 | -1.03(-1.73%) |
Aug 28, 2015 | 59.45 | 60.26 | 58.86 | 59.51 | 483,143 | -0.41(-0.68%) |
Aug 27, 2015 | 59.66 | 60.68 | 58.81 | 59.92 | 565,896 | +1.04(+1.77%) |
Aug 26, 2015 | 58.80 | 59.12 | 56.23 | 58.88 | 710,456 | +1.54(+2.69%) |
Aug 25, 2015 | 60.01 | 60.28 | 57.29 | 57.34 | 686,247 | +0.38(+0.67%) |
Aug 24, 2015 | 56.12 | 59.90 | 50.42 | 56.96 | 1,209,055 | -2.95(-4.92%) |
Aug 21, 2015 | 63.06 | 64.61 | 59.71 | 59.91 | 1,165,983 | -4.50(-6.99%) |
Aug 20, 2015 | 65.71 | 66.39 | 64.32 | 64.41 | 398,876 | -2.12(-3.19%) |
Aug 19, 2015 | 66.40 | 67.28 | 65.35 | 66.53 | 300,007 | -0.16(-0.24%) |
Aug 18, 2015 | 67.37 | 67.94 | 66.59 | 66.69 | 430,865 | -0.53(-0.79%) |
Aug 17, 2015 | 65.34 | 67.24 | 64.40 | 67.22 | 475,059 | +1.83(+2.80%) |
Aug 14, 2015 | 64.02 | 65.51 | 63.60 | 65.39 | 329,047 | +0.93(+1.44%) |
Aug 13, 2015 | 65.00 | 65.59 | 64.40 | 64.46 | 296,039 | -0.61(-0.94%) |
Aug 12, 2015 | 64.66 | 65.16 | 62.10 | 65.07 | 516,452 | -0.43(-0.66%) |
Aug 11, 2015 | 64.18 | 66.11 | 64.18 | 65.50 | 687,456 | +0.80(+1.24%) |
Aug 10, 2015 | 64.74 | 65.43 | 63.99 | 64.70 | 388,713 | +0.34(+0.53%) |
Aug 07, 2015 | 63.70 | 64.40 | 63.15 | 64.36 | 383,965 | +0.15(+0.23%) |
Aug 06, 2015 | 66.55 | 67.15 | 64.14 | 64.21 | 380,781 | -2.10(-3.17%) |
Aug 05, 2015 | 65.66 | 67.08 | 65.56 | 66.31 | 437,584 | +1.16(+1.78%) |
Aug 04, 2015 | 64.64 | 65.73 | 64.32 | 65.15 | 478,227 | +0.72(+1.12%) |
Aug 03, 2015 | 64.88 | 65.12 | 63.59 | 64.43 | 496,836 | -0.39(-0.60%) |
Jul 31, 2015 | 65.38 | 65.94 | 64.67 | 64.82 | 530,863 | -0.26(-0.40%) |
Jul 30, 2015 | 64.83 | 66.06 | 64.04 | 65.08 | 569,702 | +0.22(+0.34%) |
Jul 29, 2015 | 64.25 | 65.15 | 63.59 | 64.86 | 462,139 | +0.34(+0.53%) |
Jul 28, 2015 | 65.26 | 65.26 | 63.54 | 64.52 | 562,171 | -0.43(-0.66%) |
Jul 27, 2015 | 65.28 | 65.93 | 64.68 | 64.95 | 421,317 | -1.04(-1.58%) |
Jul 24, 2015 | 66.96 | 67.42 | 65.74 | 65.99 | 497,227 | -0.78(-1.17%) |
Jul 23, 2015 | 68.74 | 69.81 | 66.16 | 66.77 | 859,527 | -1.42(-2.08%) |
Jul 22, 2015 | 63.70 | 68.83 | 63.46 | 68.19 | 1,630,900 | +5.86(+9.40%) |
Jul 21, 2015 | 62.90 | 62.90 | 61.21 | 62.33 | 455,547 | -0.17(-0.27%) |
Jul 20, 2015 | 62.20 | 62.82 | 61.91 | 62.50 | 425,320 | +0.71(+1.15%) |
Jul 17, 2015 | 62.18 | 62.18 | 61.43 | 61.79 | 343,235 | -0.13(-0.21%) |
Jul 16, 2015 | 61.80 | 62.45 | 61.63 | 61.92 | 414,924 | +0.36(+0.58%) |
Jul 15, 2015 | 61.77 | 62.45 | 61.11 | 61.56 | 660,921 | -0.83(-1.33%) |
Jul 14, 2015 | 61.69 | 62.57 | 61.49 | 62.39 | 416,902 | +0.91(+1.48%) |
Jul 13, 2015 | 61.43 | 62.03 | 61.17 | 61.48 | 538,283 | +0.56(+0.92%) |
Jul 10, 2015 | 61.34 | 61.38 | 60.39 | 60.92 | 391,526 | +0.67(+1.11%) |
Jul 09, 2015 | 60.61 | 60.94 | 60.08 | 60.25 | 398,205 | +0.67(+1.12%) |
Jul 08, 2015 | 59.07 | 59.88 | 58.73 | 59.58 | 716,578 | +0.11(+0.18%) |
Jul 07, 2015 | 59.46 | 59.62 | 57.58 | 59.47 | 532,805 | +0.01(+0.02%) |
Jul 06, 2015 | 59.27 | 60.22 | 59.01 | 59.46 | 523,186 | -0.38(-0.64%) |
Jul 02, 2015 | 60.20 | 59.84 | 59.84 | 59.84 | 364,800 | -0.33(-0.55%) |
Jul 01, 2015 | 60.14 | 60.83 | 60.01 | 60.17 | 505,688 | +0.52(+0.87%) |
Jun 30, 2015 | 59.61 | 60.33 | 59.50 | 59.65 | 504,549 | +0.51(+0.86%) |
Jun 29, 2015 | 59.42 | 61.14 | 59.01 | 59.14 | 613,807 | -1.21(-2.00%) |
Jun 26, 2015 | 60.70 | 61.30 | 59.83 | 60.35 | 1,163,802 | -0.10(-0.17%) |
Jun 25, 2015 | 60.90 | 61.00 | 60.17 | 60.45 | 428,943 | -0.11(-0.18%) |
Jun 24, 2015 | 60.87 | 61.04 | 60.11 | 60.56 | 457,112 | -0.40(-0.66%) |
Jun 23, 2015 | 61.19 | 61.46 | 60.22 | 60.96 | 497,629 | -0.27(-0.44%) |
Jun 22, 2015 | 60.90 | 61.63 | 60.90 | 61.23 | 601,509 | +0.87(+1.44%) |
Jun 19, 2015 | 61.20 | 61.21 | 59.88 | 60.36 | 846,032 | -0.68(-1.11%) |
Jun 18, 2015 | 59.96 | 61.25 | 59.69 | 61.04 | 727,978 | +1.36(+2.28%) |
Jun 17, 2015 | 59.72 | 59.98 | 59.46 | 59.68 | 491,541 | +0.34(+0.57%) |
Jun 16, 2015 | 57.83 | 59.50 | 57.83 | 59.34 | 602,926 | +1.28(+2.20%) |
Jun 15, 2015 | 57.43 | 58.13 | 56.66 | 58.06 | 604,485 | +0.32(+0.55%) |
Jun 12, 2015 | 57.45 | 57.99 | 57.20 | 57.74 | 568,931 | +0.15(+0.26%) |
Jun 11, 2015 | 57.80 | 58.11 | 57.40 | 57.59 | 1,291,014 | +0.09(+0.16%) |
Jun 10, 2015 | 57.11 | 57.96 | 56.78 | 57.50 | 10,384,903 | +0.96(+1.70%) |
Jun 09, 2015 | 56.81 | 56.83 | 56.07 | 56.54 | 527,146 | -0.20(-0.35%) |
Jun 08, 2015 | 57.05 | 57.69 | 56.56 | 56.74 | 597,853 | -0.36(-0.63%) |
Jun 05, 2015 | 56.11 | 57.44 | 55.46 | 57.10 | 923,988 | +2.02(+3.67%) |
Jun 04, 2015 | 55.53 | 56.46 | 54.80 | 55.08 | 356,839 | -0.85(-1.52%) |
Jun 03, 2015 | 55.21 | 55.95 | 54.90 | 55.93 | 289,892 | +1.06(+1.93%) |
Jun 02, 2015 | 54.87 | 55.49 | 54.42 | 54.87 | 271,158 | -0.34(-0.62%) |