Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.74 | 62.98 | 62.50 | 62.84 | 1,343,754 | -0.05(-0.08%) |
May 27, 2016 | 61.96 | 62.89 | 62.89 | 62.89 | 697,623 | +0.92(+1.49%) |
May 26, 2016 | 61.76 | 62.03 | 61.64 | 61.97 | 531,326 | +0.16(+0.27%) |
May 25, 2016 | 61.19 | 61.84 | 61.19 | 61.81 | 823,281 | +0.64(+1.04%) |
May 24, 2016 | 60.31 | 61.25 | 60.28 | 61.17 | 1,096,041 | +1.07(+1.78%) |
May 23, 2016 | 59.98 | 60.31 | 59.90 | 60.10 | 1,007,887 | +0.14(+0.23%) |
May 20, 2016 | 58.97 | 60.10 | 58.91 | 59.96 | 1,184,834 | +1.47(+2.52%) |
May 19, 2016 | 58.59 | 58.79 | 58.36 | 58.49 | 822,754 | -0.28(-0.48%) |
May 18, 2016 | 58.42 | 59.14 | 58.42 | 58.77 | 957,447 | +0.38(+0.65%) |
May 17, 2016 | 58.45 | 58.80 | 58.25 | 58.39 | 1,584,467 | -0.11(-0.19%) |
May 16, 2016 | 58.69 | 58.73 | 58.03 | 58.51 | 1,989,490 | -0.60(-1.02%) |
May 13, 2016 | 59.16 | 59.36 | 58.97 | 59.11 | 742,075 | -0.19(-0.32%) |
May 12, 2016 | 59.90 | 59.94 | 59.01 | 59.30 | 797,677 | -0.31(-0.52%) |
May 11, 2016 | 59.62 | 59.84 | 59.51 | 59.61 | 1,641,712 | -0.13(-0.21%) |
May 10, 2016 | 59.39 | 59.75 | 59.11 | 59.74 | 799,064 | +0.61(+1.03%) |
May 09, 2016 | 59.22 | 59.50 | 58.98 | 59.13 | 479,354 | -0.19(-0.32%) |
May 06, 2016 | 59.17 | 59.37 | 58.94 | 59.32 | 918,162 | -0.03(-0.04%) |
May 05, 2016 | 59.09 | 59.55 | 59.07 | 59.34 | 1,312,821 | +0.25(+0.42%) |
May 04, 2016 | 59.16 | 59.71 | 59.04 | 59.10 | 506,334 | -0.45(-0.76%) |
May 03, 2016 | 59.86 | 59.86 | 59.33 | 59.55 | 1,032,405 | -0.38(-0.63%) |
May 02, 2016 | 60.14 | 60.14 | 59.64 | 59.92 | 1,019,319 | +0.11(+0.19%) |
Apr 29, 2016 | 60.39 | 60.44 | 59.47 | 59.81 | 1,037,279 | -0.75(-1.24%) |
Apr 28, 2016 | 61.55 | 61.55 | 60.48 | 60.57 | 1,737,188 | -1.21(-1.95%) |
Apr 27, 2016 | 60.93 | 61.83 | 60.93 | 61.77 | 1,453,102 | +0.33(+0.54%) |
Apr 26, 2016 | 61.30 | 61.82 | 61.16 | 61.44 | 1,249,198 | +0.21(+0.35%) |
Apr 25, 2016 | 61.39 | 61.62 | 61.05 | 61.22 | 687,909 | -0.27(-0.43%) |
Apr 22, 2016 | 61.62 | 62.05 | 61.28 | 61.49 | 866,863 | -0.08(-0.13%) |
Apr 21, 2016 | 62.43 | 62.94 | 61.32 | 61.57 | 1,260,451 | -0.84(-1.34%) |
Apr 20, 2016 | 62.34 | 62.44 | 61.63 | 62.40 | 741,633 | -0.13(-0.21%) |
Apr 19, 2016 | 62.34 | 62.66 | 62.14 | 62.53 | 768,564 | +0.32(+0.51%) |
Apr 18, 2016 | 62.03 | 62.33 | 61.80 | 62.22 | 619,952 | +0.19(+0.30%) |
Apr 15, 2016 | 62.05 | 62.11 | 61.47 | 62.03 | 577,507 | +0.03(+0.06%) |
Apr 14, 2016 | 61.90 | 62.17 | 61.52 | 61.99 | 609,917 | -0.35(-0.56%) |
Apr 13, 2016 | 61.76 | 62.35 | 61.74 | 62.34 | 647,198 | +0.64(+1.04%) |
Apr 12, 2016 | 61.76 | 61.93 | 61.31 | 61.70 | 1,402,146 | -0.02(-0.03%) |
Apr 11, 2016 | 61.94 | 62.17 | 61.70 | 61.72 | 2,647,309 | +0.09(+0.14%) |
Apr 08, 2016 | 61.95 | 62.19 | 61.48 | 61.64 | 711,297 | -0.03(-0.06%) |
Apr 07, 2016 | 61.99 | 62.17 | 61.40 | 61.67 | 1,441,663 | -0.54(-0.87%) |
Apr 06, 2016 | 61.15 | 62.28 | 61.15 | 62.21 | 1,321,353 | +0.32(+0.51%) |
Apr 05, 2016 | 62.01 | 62.39 | 61.81 | 61.89 | 792,114 | -0.39(-0.63%) |
Apr 04, 2016 | 62.57 | 62.63 | 62.05 | 62.29 | 1,007,389 | -0.19(-0.30%) |
Apr 01, 2016 | 62.21 | 62.65 | 61.91 | 62.47 | 1,034,657 | +0.21(+0.33%) |
Mar 31, 2016 | 62.17 | 62.40 | 61.51 | 62.27 | 1,115,552 | +0.21(+0.34%) |
Mar 30, 2016 | 62.02 | 62.59 | 61.92 | 62.05 | 1,427,109 | +0.17(+0.28%) |
Mar 29, 2016 | 60.69 | 61.92 | 60.51 | 61.88 | 1,129,901 | +1.28(+2.12%) |
Mar 28, 2016 | 60.69 | 60.95 | 60.59 | 60.60 | 739,512 | +0.05(+0.08%) |
Mar 24, 2016 | 60.64 | 60.55 | 60.55 | 60.55 | 1,036,234 | -0.17(-0.28%) |
Mar 23, 2016 | 61.21 | 61.21 | 60.69 | 60.72 | 602,128 | -0.38(-0.62%) |
Mar 22, 2016 | 60.97 | 61.21 | 60.71 | 61.10 | 581,306 | +0.15(+0.25%) |
Mar 21, 2016 | 60.72 | 60.99 | 60.52 | 60.94 | 421,810 | +0.07(+0.11%) |
Mar 18, 2016 | 60.79 | 61.00 | 60.44 | 60.87 | 1,742,842 | +0.27(+0.45%) |
Mar 17, 2016 | 60.27 | 60.69 | 59.99 | 60.60 | 889,275 | +0.61(+1.01%) |
Mar 16, 2016 | 59.37 | 60.09 | 59.11 | 59.99 | 1,047,472 | +0.40(+0.67%) |
Mar 15, 2016 | 59.21 | 59.81 | 59.21 | 59.59 | 1,424,573 | +0.10(+0.17%) |
Mar 14, 2016 | 58.98 | 59.54 | 58.98 | 59.49 | 1,460,065 | +0.29(+0.49%) |
Mar 11, 2016 | 59.01 | 59.36 | 58.81 | 59.20 | 1,688,372 | +0.44(+0.76%) |
Mar 10, 2016 | 58.27 | 59.16 | 58.27 | 58.75 | 2,184,969 | +0.55(+0.94%) |
Mar 09, 2016 | 58.10 | 58.46 | 57.97 | 58.21 | 1,516,149 | +0.28(+0.49%) |
Mar 08, 2016 | 58.51 | 58.86 | 57.91 | 57.92 | 1,991,719 | -0.95(-1.61%) |
Mar 07, 2016 | 58.23 | 58.94 | 58.19 | 58.87 | 714,437 | +0.45(+0.78%) |
Mar 04, 2016 | 59.04 | 59.04 | 58.18 | 58.42 | 2,876,530 | -0.33(-0.57%) |
Mar 03, 2016 | 58.46 | 58.76 | 58.22 | 58.75 | 1,675,215 | +0.24(+0.41%) |
Mar 02, 2016 | 58.92 | 58.92 | 58.21 | 58.51 | 1,586,755 | -0.48(-0.81%) |
Mar 01, 2016 | 58.34 | 59.08 | 57.94 | 58.99 | 2,593,457 | +1.06(+1.83%) |
Feb 29, 2016 | 58.05 | 58.51 | 57.87 | 57.93 | 1,991,479 | -0.20(-0.34%) |
Feb 26, 2016 | 57.83 | 58.33 | 57.69 | 58.13 | 2,156,115 | +0.44(+0.77%) |
Feb 25, 2016 | 56.70 | 57.69 | 56.61 | 57.68 | 1,145,061 | +0.95(+1.67%) |
Feb 24, 2016 | 55.69 | 56.76 | 55.69 | 56.73 | 1,068,322 | +0.56(+1.00%) |
Feb 23, 2016 | 56.24 | 56.62 | 55.86 | 56.17 | 1,542,688 | -0.39(-0.70%) |
Feb 22, 2016 | 56.44 | 57.09 | 56.18 | 56.56 | 5,752,362 | +0.38(+0.68%) |
Feb 19, 2016 | 56.09 | 57.02 | 56.09 | 56.18 | 8,752,126 | +0.72(+1.30%) |
Feb 18, 2016 | 56.07 | 56.18 | 55.43 | 55.46 | 3,984,134 | -0.62(-1.10%) |
Feb 17, 2016 | 55.50 | 56.14 | 55.40 | 56.08 | 2,800,352 | +0.71(+1.28%) |
Feb 16, 2016 | 54.94 | 55.86 | 54.87 | 55.37 | 2,424,141 | +0.81(+1.49%) |
Feb 12, 2016 | 54.13 | 54.55 | 54.55 | 54.55 | 1,223,907 | +0.78(+1.45%) |
Feb 11, 2016 | 53.48 | 54.19 | 53.31 | 53.78 | 2,346,629 | -0.62(-1.15%) |
Feb 10, 2016 | 54.45 | 54.79 | 54.11 | 54.40 | 3,153,402 | +0.14(+0.27%) |
Feb 09, 2016 | 53.98 | 54.65 | 53.76 | 54.26 | 2,522,290 | -0.15(-0.28%) |
Feb 08, 2016 | 54.80 | 55.19 | 53.93 | 54.41 | 1,634,747 | -1.16(-2.09%) |
Feb 05, 2016 | 56.40 | 56.79 | 55.23 | 55.57 | 1,936,772 | -1.16(-2.05%) |
Feb 04, 2016 | 56.67 | 56.93 | 56.27 | 56.73 | 1,961,338 | +0.07(+0.12%) |
Feb 03, 2016 | 56.49 | 56.83 | 55.65 | 56.66 | 1,882,485 | +0.54(+0.97%) |
Feb 02, 2016 | 56.25 | 56.65 | 55.88 | 56.12 | 4,226,978 | -0.81(-1.43%) |
Feb 01, 2016 | 56.33 | 57.35 | 56.28 | 56.94 | 2,525,508 | +0.11(+0.19%) |
Jan 29, 2016 | 56.22 | 56.83 | 55.99 | 56.83 | 2,830,849 | +1.31(+2.35%) |
Jan 28, 2016 | 54.61 | 56.27 | 54.61 | 55.52 | 1,479,645 | +0.87(+1.58%) |
Jan 27, 2016 | 55.32 | 55.48 | 54.55 | 54.65 | 1,860,224 | -0.60(-1.09%) |
Jan 26, 2016 | 54.83 | 55.40 | 54.68 | 55.26 | 1,266,866 | +0.42(+0.76%) |
Jan 25, 2016 | 55.16 | 55.36 | 54.76 | 54.84 | 1,475,442 | -0.37(-0.68%) |
Jan 22, 2016 | 55.68 | 55.88 | 54.86 | 55.21 | 1,173,288 | +0.39(+0.71%) |
Jan 21, 2016 | 55.39 | 55.41 | 54.59 | 54.82 | 1,156,596 | -0.36(-0.66%) |
Jan 20, 2016 | 54.47 | 55.62 | 54.27 | 55.19 | 3,502,289 | +0.63(+1.15%) |
Jan 19, 2016 | 55.56 | 55.56 | 54.35 | 54.56 | 1,085,708 | -0.20(-0.36%) |
Jan 15, 2016 | 54.38 | 54.76 | 54.76 | 54.76 | 2,063,830 | -1.79(-3.17%) |
Jan 14, 2016 | 55.16 | 56.95 | 54.98 | 56.55 | 2,929,739 | +1.59(+2.90%) |
Jan 13, 2016 | 55.83 | 56.24 | 54.86 | 54.95 | 1,467,697 | -0.82(-1.48%) |
Jan 12, 2016 | 55.92 | 56.37 | 55.27 | 55.77 | 878,010 | +0.20(+0.37%) |
Jan 11, 2016 | 55.78 | 55.78 | 54.99 | 55.57 | 1,467,033 | +0.23(+0.41%) |
Jan 08, 2016 | 56.10 | 56.25 | 54.88 | 55.34 | 1,976,611 | -0.59(-1.06%) |
Jan 07, 2016 | 55.49 | 56.55 | 55.49 | 55.94 | 2,109,640 | -0.54(-0.96%) |
Jan 06, 2016 | 57.44 | 57.89 | 56.06 | 56.48 | 1,798,154 | -1.83(-3.14%) |
Jan 05, 2016 | 58.01 | 58.57 | 58.00 | 58.31 | 2,475,388 | +0.04(+0.07%) |
Jan 04, 2016 | 57.71 | 58.68 | 57.68 | 58.27 | 2,576,160 | -0.56(-0.95%) |
Dec 31, 2015 | 58.95 | 58.83 | 58.83 | 58.83 | 1,006,864 | -0.29(-0.49%) |
Dec 30, 2015 | 59.25 | 59.55 | 59.09 | 59.12 | 821,221 | -0.18(-0.30%) |
Dec 29, 2015 | 59.07 | 59.62 | 59.04 | 59.29 | 1,169,742 | +0.42(+0.72%) |
Dec 28, 2015 | 58.77 | 58.90 | 58.37 | 58.87 | 912,865 | -0.09(-0.16%) |
Dec 24, 2015 | 58.70 | 58.96 | 58.96 | 58.96 | 436,413 | +0.22(+0.38%) |
Dec 23, 2015 | 58.79 | 58.93 | 58.65 | 58.74 | 515,451 | +0.14(+0.25%) |
Dec 22, 2015 | 57.98 | 58.62 | 57.57 | 58.60 | 766,406 | +0.60(+1.04%) |
Dec 21, 2015 | 57.16 | 58.01 | 56.89 | 58.00 | 1,843,689 | +1.28(+2.26%) |
Dec 18, 2015 | 57.45 | 57.79 | 56.69 | 56.72 | 5,650,903 | -1.01(-1.75%) |
Dec 17, 2015 | 58.74 | 58.86 | 57.73 | 57.73 | 1,494,202 | -0.87(-1.48%) |
Dec 16, 2015 | 58.50 | 58.86 | 57.73 | 58.59 | 2,022,271 | +0.17(+0.28%) |
Dec 15, 2015 | 57.67 | 58.84 | 57.64 | 58.43 | 1,834,829 | +1.06(+1.85%) |
Dec 14, 2015 | 57.77 | 57.79 | 57.02 | 57.37 | 1,210,566 | -0.20(-0.35%) |
Dec 11, 2015 | 57.28 | 57.93 | 57.28 | 57.57 | 1,011,803 | -0.53(-0.91%) |
Dec 10, 2015 | 57.33 | 58.52 | 57.23 | 58.10 | 1,446,378 | +0.77(+1.35%) |
Dec 09, 2015 | 58.21 | 58.37 | 57.30 | 57.33 | 1,635,513 | -0.98(-1.67%) |
Dec 08, 2015 | 56.80 | 58.57 | 56.80 | 58.30 | 1,853,019 | +1.06(+1.85%) |
Dec 07, 2015 | 57.20 | 57.64 | 56.94 | 57.24 | 1,620,403 | -0.08(-0.13%) |
Dec 04, 2015 | 56.64 | 57.64 | 56.64 | 57.32 | 1,156,390 | +0.81(+1.44%) |
Dec 03, 2015 | 57.56 | 57.78 | 56.50 | 56.50 | 1,993,741 | -0.94(-1.64%) |
Dec 02, 2015 | 57.35 | 57.98 | 57.35 | 57.45 | 1,642,226 | -0.15(-0.27%) |
Dec 01, 2015 | 56.64 | 57.68 | 56.64 | 57.60 | 1,676,257 | +1.21(+2.15%) |
Nov 30, 2015 | 56.52 | 56.93 | 56.37 | 56.38 | 2,100,257 | -0.06(-0.11%) |
Nov 27, 2015 | 56.33 | 56.61 | 56.25 | 56.44 | 599,140 | +0.14(+0.26%) |
Nov 25, 2015 | 56.50 | 56.30 | 56.30 | 56.30 | 1,396,123 | -0.08(-0.14%) |
Nov 24, 2015 | 56.36 | 56.78 | 56.12 | 56.38 | 2,354,035 | -0.17(-0.30%) |
Nov 23, 2015 | 56.77 | 56.92 | 56.33 | 56.55 | 2,015,277 | -0.31(-0.54%) |
Nov 20, 2015 | 56.83 | 57.25 | 56.60 | 56.85 | 991,852 | +0.10(+0.18%) |
Nov 19, 2015 | 57.23 | 57.23 | 56.52 | 56.75 | 1,627,879 | -0.17(-0.30%) |
Nov 18, 2015 | 56.41 | 56.96 | 56.27 | 56.92 | 1,598,848 | +0.35(+0.61%) |
Nov 17, 2015 | 56.25 | 56.91 | 56.13 | 56.57 | 1,703,074 | +0.29(+0.51%) |
Nov 16, 2015 | 55.84 | 56.31 | 55.38 | 56.28 | 2,752,961 | +0.57(+1.02%) |
Nov 13, 2015 | 55.94 | 56.31 | 55.67 | 55.71 | 2,116,465 | -0.15(-0.27%) |
Nov 12, 2015 | 56.18 | 56.31 | 55.77 | 55.87 | 3,436,779 | -0.44(-0.78%) |
Nov 11, 2015 | 56.19 | 56.74 | 56.03 | 56.31 | 1,359,823 | +0.12(+0.21%) |
Nov 10, 2015 | 56.38 | 56.54 | 55.96 | 56.19 | 935,523 | -0.13(-0.24%) |
Nov 09, 2015 | 56.15 | 56.41 | 55.93 | 56.33 | 2,527,616 | +0.06(+0.10%) |
Nov 06, 2015 | 56.17 | 56.51 | 55.92 | 56.27 | 1,443,535 | -0.13(-0.22%) |
Nov 05, 2015 | 56.42 | 56.69 | 55.91 | 56.39 | 2,098,812 | +0.14(+0.25%) |
Nov 04, 2015 | 55.80 | 56.36 | 55.80 | 56.25 | 2,261,032 | +0.28(+0.50%) |
Nov 03, 2015 | 55.96 | 56.09 | 55.69 | 55.97 | 3,116,238 | -0.04(-0.08%) |
Nov 02, 2015 | 56.39 | 56.72 | 55.97 | 56.01 | 3,491,107 | -0.48(-0.85%) |
Oct 30, 2015 | 55.95 | 56.60 | 55.62 | 56.49 | 1,450,560 | +0.67(+1.21%) |
Oct 29, 2015 | 55.14 | 56.29 | 54.92 | 55.82 | 2,398,467 | +0.43(+0.78%) |
Oct 28, 2015 | 55.04 | 55.52 | 54.72 | 55.39 | 4,956,630 | +0.40(+0.72%) |
Oct 27, 2015 | 54.82 | 55.41 | 54.76 | 55.00 | 3,321,577 | +0.04(+0.08%) |
Oct 26, 2015 | 55.21 | 55.22 | 54.60 | 54.95 | 5,649,472 | -0.05(-0.09%) |
Oct 23, 2015 | 54.71 | 55.27 | 54.68 | 55.00 | 9,961,598 | +0.38(+0.69%) |
Oct 22, 2015 | 53.37 | 55.46 | 53.37 | 54.63 | 13,777,696 | +0.77(+1.44%) |
Oct 21, 2015 | 54.20 | 56.62 | 53.69 | 53.85 | 29,078,522 | +8.52(+18.79%) |
Oct 20, 2015 | 44.57 | 46.14 | 44.51 | 45.33 | 3,397,614 | +0.62(+1.39%) |
Oct 19, 2015 | 44.53 | 45.00 | 44.31 | 44.71 | 1,649,743 | +0.13(+0.28%) |
Oct 16, 2015 | 44.42 | 44.69 | 43.87 | 44.58 | 1,685,550 | +0.27(+0.61%) |
Oct 15, 2015 | 44.36 | 44.72 | 43.83 | 44.31 | 1,739,716 | +0.05(+0.11%) |
Oct 14, 2015 | 43.18 | 44.63 | 43.06 | 44.26 | 2,937,641 | +0.84(+1.94%) |
Oct 13, 2015 | 44.12 | 44.18 | 43.38 | 43.42 | 1,590,911 | -1.04(-2.33%) |
Oct 12, 2015 | 44.84 | 45.00 | 44.36 | 44.46 | 1,291,227 | -0.31(-0.70%) |
Oct 09, 2015 | 44.90 | 45.22 | 44.45 | 44.77 | 1,320,764 | -0.08(-0.19%) |
Oct 08, 2015 | 44.42 | 44.98 | 44.10 | 44.85 | 1,691,688 | +0.52(+1.18%) |
Oct 07, 2015 | 44.61 | 45.22 | 44.01 | 44.33 | 2,105,488 | +0.17(+0.38%) |
Oct 06, 2015 | 43.62 | 44.24 | 43.05 | 44.16 | 2,415,135 | +0.62(+1.43%) |
Oct 05, 2015 | 42.60 | 43.84 | 42.53 | 43.54 | 2,134,108 | +1.09(+2.58%) |
Oct 02, 2015 | 41.37 | 42.45 | 41.12 | 42.45 | 1,555,243 | +0.70(+1.67%) |
Oct 01, 2015 | 42.07 | 42.13 | 41.01 | 41.75 | 2,120,229 | -0.34(-0.80%) |
Sep 30, 2015 | 41.17 | 42.12 | 40.97 | 42.08 | 2,616,267 | +1.53(+3.78%) |
Sep 29, 2015 | 40.54 | 40.88 | 40.17 | 40.55 | 3,387,146 | -0.26(-0.64%) |
Sep 28, 2015 | 40.54 | 41.08 | 40.54 | 40.81 | 2,408,600 | -0.10(-0.25%) |
Sep 25, 2015 | 41.20 | 41.47 | 40.37 | 40.91 | 2,464,064 | +0.34(+0.85%) |
Sep 24, 2015 | 39.85 | 40.91 | 39.36 | 40.57 | 2,669,715 | +0.27(+0.67%) |
Sep 23, 2015 | 41.43 | 41.58 | 40.28 | 40.30 | 2,322,992 | -1.28(-3.08%) |
Sep 22, 2015 | 41.34 | 41.78 | 40.80 | 41.58 | 2,874,917 | +0.17(+0.41%) |
Sep 21, 2015 | 42.57 | 42.65 | 41.28 | 41.41 | 2,329,423 | -1.03(-2.42%) |
Sep 18, 2015 | 42.62 | 43.09 | 42.19 | 42.44 | 3,596,413 | -0.75(-1.73%) |
Sep 17, 2015 | 44.44 | 44.44 | 43.00 | 43.19 | 2,742,337 | -1.58(-3.53%) |
Sep 16, 2015 | 44.25 | 44.84 | 44.15 | 44.77 | 1,261,612 | +0.51(+1.16%) |
Sep 15, 2015 | 44.12 | 44.46 | 43.74 | 44.26 | 2,164,437 | +0.34(+0.77%) |
Sep 14, 2015 | 43.20 | 44.26 | 43.18 | 43.92 | 2,448,773 | +0.82(+1.89%) |
Sep 11, 2015 | 43.09 | 43.31 | 42.58 | 43.10 | 1,921,058 | -0.23(-0.52%) |
Sep 10, 2015 | 41.39 | 43.64 | 41.26 | 43.33 | 3,286,962 | +1.79(+4.32%) |
Sep 09, 2015 | 42.19 | 42.68 | 41.40 | 41.54 | 2,000,477 | -0.38(-0.90%) |
Sep 08, 2015 | 40.80 | 41.96 | 40.76 | 41.92 | 2,071,470 | +1.90(+4.75%) |
Sep 04, 2015 | 40.38 | 40.01 | 40.01 | 40.01 | 1,240,846 | -1.09(-2.64%) |
Sep 03, 2015 | 40.97 | 41.79 | 40.87 | 41.10 | 1,265,944 | +0.14(+0.35%) |
Sep 02, 2015 | 41.08 | 41.19 | 40.25 | 40.96 | 1,272,820 | +0.53(+1.31%) |
Sep 01, 2015 | 40.63 | 41.49 | 40.17 | 40.43 | 1,745,485 | -1.75(-4.15%) |
Aug 31, 2015 | 41.71 | 42.37 | 41.44 | 42.18 | 2,052,558 | +0.19(+0.44%) |
Aug 28, 2015 | 41.42 | 42.21 | 41.39 | 41.99 | 1,353,381 | +0.25(+0.60%) |
Aug 27, 2015 | 40.96 | 41.94 | 40.85 | 41.74 | 1,413,997 | +1.25(+3.08%) |
Aug 26, 2015 | 39.90 | 40.54 | 39.03 | 40.49 | 1,897,939 | +1.51(+3.86%) |
Aug 25, 2015 | 41.24 | 41.85 | 38.97 | 38.99 | 2,751,147 | -0.55(-1.38%) |
Aug 24, 2015 | 38.30 | 40.96 | 37.83 | 39.53 | 3,433,800 | -0.61(-1.53%) |
Aug 21, 2015 | 40.65 | 41.20 | 40.14 | 40.15 | 2,171,937 | -0.62(-1.53%) |
Aug 20, 2015 | 41.54 | 41.70 | 40.74 | 40.77 | 1,602,135 | -1.32(-3.14%) |
Aug 19, 2015 | 42.13 | 42.56 | 41.69 | 42.09 | 1,147,539 | -0.15(-0.36%) |
Aug 18, 2015 | 43.61 | 43.83 | 42.18 | 42.24 | 1,789,270 | -1.38(-3.16%) |
Aug 17, 2015 | 42.98 | 43.65 | 42.70 | 43.62 | 1,171,940 | +0.53(+1.23%) |
Aug 14, 2015 | 43.44 | 43.45 | 42.45 | 43.09 | 1,509,816 | -0.27(-0.62%) |
Aug 13, 2015 | 44.39 | 44.39 | 43.36 | 43.36 | 1,377,933 | -1.04(-2.35%) |
Aug 12, 2015 | 43.57 | 44.57 | 42.97 | 44.41 | 1,744,256 | +0.23(+0.51%) |
Aug 11, 2015 | 44.71 | 44.71 | 43.97 | 44.18 | 1,454,128 | -0.95(-2.11%) |
Aug 10, 2015 | 44.11 | 45.38 | 44.11 | 45.13 | 2,133,288 | +1.50(+3.44%) |
Aug 07, 2015 | 43.10 | 43.74 | 42.92 | 43.63 | 1,448,533 | +0.33(+0.77%) |
Aug 06, 2015 | 43.94 | 43.94 | 42.86 | 43.30 | 1,510,436 | -0.58(-1.31%) |
Aug 05, 2015 | 43.54 | 44.31 | 43.54 | 43.87 | 1,525,001 | +0.66(+1.52%) |
Aug 04, 2015 | 43.64 | 44.03 | 42.99 | 43.22 | 1,267,743 | -0.58(-1.31%) |
Aug 03, 2015 | 43.96 | 44.08 | 43.44 | 43.79 | 1,946,274 | -0.42(-0.96%) |
Jul 31, 2015 | 42.59 | 44.57 | 42.54 | 44.22 | 3,797,786 | +0.83(+1.90%) |
Jul 30, 2015 | 43.11 | 43.71 | 42.89 | 43.39 | 1,754,139 | +0.27(+0.62%) |
Jul 29, 2015 | 43.01 | 43.21 | 42.46 | 43.12 | 1,463,406 | -0.15(-0.35%) |
Jul 28, 2015 | 42.15 | 43.67 | 42.15 | 43.27 | 1,753,022 | +0.73(+1.72%) |
Jul 27, 2015 | 42.63 | 43.08 | 42.20 | 42.54 | 2,079,797 | -0.17(-0.41%) |
Jul 24, 2015 | 44.02 | 44.12 | 42.41 | 42.72 | 2,040,317 | -1.33(-3.01%) |
Jul 23, 2015 | 43.14 | 44.46 | 42.93 | 44.04 | 2,884,873 | +0.98(+2.26%) |
Jul 22, 2015 | 42.74 | 43.20 | 42.02 | 43.07 | 1,819,819 | -0.13(-0.29%) |
Jul 21, 2015 | 43.30 | 43.78 | 43.09 | 43.19 | 1,184,650 | -0.23(-0.54%) |
Jul 20, 2015 | 43.52 | 43.64 | 43.17 | 43.42 | 1,198,597 | +0.14(+0.33%) |
Jul 17, 2015 | 43.88 | 43.91 | 43.16 | 43.28 | 1,726,345 | -0.54(-1.24%) |
Jul 16, 2015 | 45.44 | 45.47 | 43.07 | 43.82 | 3,659,052 | -1.82(-3.98%) |
Jul 15, 2015 | 46.42 | 46.45 | 45.40 | 45.64 | 1,889,288 | -0.73(-1.56%) |
Jul 14, 2015 | 47.20 | 47.30 | 46.31 | 46.37 | 2,758,120 | -0.58(-1.23%) |
Jul 13, 2015 | 46.24 | 47.16 | 45.95 | 46.94 | 1,240,350 | +1.01(+2.20%) |
Jul 10, 2015 | 46.14 | 46.56 | 45.71 | 45.93 | 1,317,865 | +0.32(+0.69%) |
Jul 09, 2015 | 46.16 | 46.62 | 45.62 | 45.62 | 1,194,680 | -0.06(-0.13%) |
Jul 08, 2015 | 46.17 | 46.50 | 45.48 | 45.67 | 1,318,188 | -1.08(-2.32%) |
Jul 07, 2015 | 46.68 | 46.97 | 45.50 | 46.76 | 1,579,180 | -0.06(-0.13%) |
Jul 06, 2015 | 47.05 | 47.78 | 46.59 | 46.82 | 1,334,602 | -0.90(-1.89%) |
Jul 02, 2015 | 47.28 | 47.72 | 47.72 | 47.72 | 995,597 | +0.39(+0.83%) |
Jul 01, 2015 | 47.27 | 47.63 | 47.11 | 47.33 | 1,041,882 | +0.48(+1.03%) |
Jun 30, 2015 | 47.02 | 47.16 | 46.51 | 46.85 | 1,312,035 | +0.38(+0.82%) |
Jun 29, 2015 | 47.12 | 47.35 | 46.36 | 46.47 | 2,543,740 | -1.16(-2.43%) |
Jun 26, 2015 | 47.63 | 48.12 | 47.17 | 47.63 | 2,246,506 | -0.16(-0.34%) |
Jun 25, 2015 | 47.86 | 48.18 | 47.57 | 47.79 | 1,351,694 | +0.11(+0.23%) |
Jun 24, 2015 | 47.67 | 48.04 | 47.62 | 47.68 | 1,166,431 | -0.06(-0.12%) |
Jun 23, 2015 | 48.44 | 48.62 | 47.57 | 47.74 | 1,418,955 | -0.78(-1.60%) |
Jun 22, 2015 | 48.65 | 48.91 | 48.28 | 48.52 | 1,331,049 | +0.18(+0.38%) |
Jun 19, 2015 | 48.56 | 48.65 | 48.02 | 48.33 | 2,638,617 | -0.18(-0.37%) |
Jun 18, 2015 | 47.77 | 48.62 | 47.65 | 48.51 | 1,390,111 | +0.90(+1.88%) |
Jun 17, 2015 | 47.70 | 47.86 | 47.26 | 47.62 | 1,028,874 | -0.06(-0.12%) |
Jun 16, 2015 | 47.11 | 47.75 | 46.94 | 47.67 | 1,509,585 | +0.64(+1.36%) |
Jun 15, 2015 | 46.11 | 47.25 | 46.04 | 47.03 | 1,779,125 | +0.45(+0.97%) |
Jun 12, 2015 | 46.72 | 46.72 | 46.27 | 46.58 | 952,132 | -0.49(-1.04%) |
Jun 11, 2015 | 46.95 | 47.17 | 46.79 | 47.07 | 1,210,733 | +0.27(+0.57%) |
Jun 10, 2015 | 46.64 | 47.31 | 46.61 | 46.81 | 1,379,454 | +0.43(+0.92%) |
Jun 09, 2015 | 46.67 | 46.65 | 46.19 | 46.38 | 1,480,058 | -0.27(-0.57%) |
Jun 08, 2015 | 47.34 | 47.52 | 46.36 | 46.65 | 1,633,764 | -0.83(-1.76%) |
Jun 05, 2015 | 47.77 | 47.84 | 47.26 | 47.48 | 1,246,052 | -0.23(-0.49%) |
Jun 04, 2015 | 48.57 | 48.75 | 47.52 | 47.72 | 2,188,243 | -1.16(-2.37%) |
Jun 03, 2015 | 49.76 | 49.76 | 48.82 | 48.87 | 1,648,904 | -0.59(-1.20%) |
Jun 02, 2015 | 49.62 | 49.78 | 49.18 | 49.47 | 1,175,261 | -0.37(-0.74%) |