Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.49 | 64.97 | 62.46 | 64.14 | 395,947 | +1.69(+2.71%) |
May 27, 2016 | 63.43 | 62.45 | 62.45 | 62.45 | 287,700 | -0.80(-1.26%) |
May 26, 2016 | 63.73 | 64.66 | 62.61 | 63.25 | 217,981 | -0.47(-0.74%) |
May 25, 2016 | 64.99 | 65.47 | 63.33 | 63.72 | 352,311 | -0.52(-0.81%) |
May 24, 2016 | 63.78 | 64.90 | 63.30 | 64.24 | 203,680 | +1.01(+1.60%) |
May 23, 2016 | 61.18 | 63.87 | 61.11 | 63.23 | 339,371 | +1.59(+2.58%) |
May 20, 2016 | 60.03 | 61.73 | 59.63 | 61.64 | 323,161 | +1.91(+3.20%) |
May 19, 2016 | 62.90 | 62.97 | 58.77 | 59.73 | 524,951 | -3.41(-5.40%) |
May 18, 2016 | 65.26 | 65.88 | 62.91 | 63.14 | 274,769 | -2.74(-4.16%) |
May 17, 2016 | 65.57 | 66.48 | 65.00 | 65.88 | 466,710 | +0.43(+0.66%) |
May 16, 2016 | 64.25 | 66.00 | 64.00 | 65.45 | 356,501 | +1.20(+1.87%) |
May 13, 2016 | 65.17 | 65.64 | 63.52 | 64.25 | 265,758 | -1.24(-1.89%) |
May 12, 2016 | 64.89 | 66.16 | 64.64 | 65.49 | 242,575 | +0.56(+0.86%) |
May 11, 2016 | 66.90 | 66.90 | 64.66 | 64.93 | 326,903 | -1.72(-2.58%) |
May 10, 2016 | 63.94 | 66.87 | 63.78 | 66.65 | 393,618 | +2.95(+4.63%) |
May 09, 2016 | 64.68 | 64.85 | 62.76 | 63.70 | 347,133 | -0.83(-1.29%) |
May 06, 2016 | 63.50 | 65.35 | 62.69 | 64.53 | 361,027 | +0.40(+0.62%) |
May 05, 2016 | 64.11 | 65.97 | 62.32 | 64.13 | 594,297 | +1.30(+2.07%) |
May 04, 2016 | 64.16 | 64.16 | 61.48 | 62.83 | 290,308 | -1.70(-2.63%) |
May 03, 2016 | 62.01 | 65.33 | 61.47 | 64.53 | 414,771 | +2.09(+3.35%) |
May 02, 2016 | 61.51 | 63.15 | 61.47 | 62.44 | 297,250 | +0.68(+1.10%) |
Apr 29, 2016 | 65.24 | 65.69 | 60.11 | 61.76 | 658,375 | -3.76(-5.74%) |
Apr 28, 2016 | 66.00 | 67.73 | 65.24 | 65.52 | 211,954 | -0.90(-1.36%) |
Apr 27, 2016 | 68.85 | 69.41 | 65.72 | 66.42 | 416,733 | -1.95(-2.85%) |
Apr 26, 2016 | 67.47 | 69.66 | 67.00 | 68.37 | 448,799 | +1.23(+1.83%) |
Apr 25, 2016 | 66.76 | 67.23 | 65.94 | 67.14 | 284,920 | +0.14(+0.21%) |
Apr 22, 2016 | 65.26 | 67.19 | 64.72 | 67.00 | 299,395 | +1.53(+2.34%) |
Apr 21, 2016 | 66.05 | 66.41 | 64.29 | 65.47 | 376,843 | +0.46(+0.71%) |
Apr 20, 2016 | 66.08 | 66.75 | 64.92 | 65.01 | 448,126 | -1.24(-1.87%) |
Apr 19, 2016 | 65.23 | 66.41 | 64.28 | 66.25 | 406,086 | +1.53(+2.36%) |
Apr 18, 2016 | 64.01 | 65.78 | 63.55 | 64.72 | 366,869 | +0.59(+0.92%) |
Apr 15, 2016 | 63.91 | 65.25 | 63.59 | 64.13 | 290,147 | +0.13(+0.20%) |
Apr 14, 2016 | 63.32 | 65.00 | 62.22 | 64.00 | 440,337 | +0.99(+1.57%) |
Apr 13, 2016 | 62.00 | 63.19 | 61.20 | 63.01 | 386,113 | +1.21(+1.96%) |
Apr 12, 2016 | 60.76 | 63.14 | 59.83 | 61.80 | 387,597 | +0.91(+1.49%) |
Apr 11, 2016 | 63.07 | 63.07 | 60.54 | 60.89 | 351,869 | -1.61(-2.58%) |
Apr 08, 2016 | 62.35 | 63.46 | 61.47 | 62.50 | 303,274 | +1.11(+1.81%) |
Apr 07, 2016 | 62.78 | 63.28 | 60.55 | 61.39 | 313,649 | -1.72(-2.73%) |
Apr 06, 2016 | 61.61 | 63.62 | 61.45 | 63.11 | 305,602 | +1.28(+2.07%) |
Apr 05, 2016 | 61.93 | 62.38 | 61.13 | 61.83 | 225,645 | -0.64(-1.02%) |
Apr 04, 2016 | 62.24 | 63.00 | 61.34 | 62.47 | 380,686 | +0.62(+1.00%) |
Apr 01, 2016 | 59.70 | 62.70 | 59.58 | 61.85 | 399,874 | +2.27(+3.81%) |
Mar 31, 2016 | 59.81 | 60.23 | 58.52 | 59.58 | 303,907 | -0.35(-0.58%) |
Mar 30, 2016 | 63.25 | 63.67 | 57.13 | 59.93 | 959,903 | -2.79(-4.45%) |
Mar 29, 2016 | 62.99 | 63.33 | 61.04 | 62.72 | 595,640 | +0.37(+0.59%) |
Mar 28, 2016 | 62.00 | 62.48 | 61.02 | 62.35 | 508,821 | +1.32(+2.16%) |
Mar 24, 2016 | 60.94 | 61.03 | 61.03 | 61.03 | 324,600 | -0.46(-0.75%) |
Mar 23, 2016 | 61.60 | 63.07 | 60.62 | 61.49 | 542,225 | -0.56(-0.90%) |
Mar 22, 2016 | 60.00 | 62.68 | 59.04 | 62.05 | 889,374 | +1.77(+2.94%) |
Mar 21, 2016 | 58.09 | 60.57 | 57.21 | 60.28 | 712,384 | +2.59(+4.49%) |
Mar 18, 2016 | 56.01 | 57.90 | 55.41 | 57.69 | 505,074 | +1.93(+3.46%) |
Mar 17, 2016 | 54.93 | 55.79 | 53.55 | 55.76 | 358,190 | +0.66(+1.20%) |
Mar 16, 2016 | 54.60 | 55.21 | 53.61 | 55.10 | 295,906 | +0.47(+0.86%) |
Mar 15, 2016 | 54.82 | 54.95 | 52.71 | 54.63 | 342,539 | -0.13(-0.24%) |
Mar 14, 2016 | 54.58 | 55.20 | 53.67 | 54.76 | 303,724 | +0.73(+1.35%) |
Mar 11, 2016 | 54.20 | 54.95 | 53.20 | 54.03 | 263,048 | +0.14(+0.26%) |
Mar 10, 2016 | 54.70 | 54.70 | 52.58 | 53.89 | 223,604 | -0.89(-1.62%) |
Mar 09, 2016 | 53.27 | 54.98 | 52.31 | 54.78 | 208,163 | +1.77(+3.34%) |
Mar 08, 2016 | 54.04 | 54.04 | 51.84 | 53.01 | 348,461 | -1.48(-2.72%) |
Mar 07, 2016 | 54.15 | 55.37 | 52.48 | 54.49 | 265,410 | -0.26(-0.47%) |
Mar 04, 2016 | 53.55 | 56.93 | 53.55 | 54.75 | 516,763 | +1.04(+1.94%) |
Mar 03, 2016 | 59.35 | 59.40 | 51.62 | 53.71 | 849,815 | -2.24(-4.00%) |
Mar 02, 2016 | 53.12 | 56.88 | 52.58 | 55.95 | 436,867 | +2.83(+5.33%) |
Mar 01, 2016 | 53.95 | 54.57 | 53.06 | 53.12 | 481,613 | -0.63(-1.17%) |
Feb 29, 2016 | 53.91 | 55.26 | 53.62 | 53.75 | 188,064 | -0.49(-0.90%) |
Feb 26, 2016 | 55.61 | 56.00 | 53.38 | 54.24 | 225,930 | -1.06(-1.92%) |
Feb 25, 2016 | 56.30 | 56.99 | 54.25 | 55.30 | 230,266 | -0.72(-1.29%) |
Feb 24, 2016 | 52.12 | 56.17 | 50.69 | 56.02 | 315,103 | +3.28(+6.22%) |
Feb 23, 2016 | 53.89 | 53.89 | 52.40 | 52.74 | 123,813 | -0.75(-1.40%) |
Feb 22, 2016 | 52.68 | 54.18 | 52.46 | 53.49 | 130,463 | +1.25(+2.39%) |
Feb 19, 2016 | 51.12 | 52.97 | 50.44 | 52.24 | 199,738 | +0.71(+1.38%) |
Feb 18, 2016 | 53.89 | 54.55 | 50.99 | 51.53 | 190,133 | -2.01(-3.75%) |
Feb 17, 2016 | 53.67 | 54.14 | 52.80 | 53.54 | 244,665 | +0.09(+0.17%) |
Feb 16, 2016 | 50.00 | 53.85 | 49.08 | 53.45 | 295,083 | +4.43(+9.04%) |
Feb 12, 2016 | 47.29 | 49.02 | 49.02 | 49.02 | 152,000 | +2.52(+5.42%) |
Feb 11, 2016 | 45.94 | 47.32 | 45.56 | 46.50 | 261,859 | -0.44(-0.94%) |
Feb 10, 2016 | 45.29 | 48.25 | 44.89 | 46.94 | 209,674 | +2.06(+4.59%) |
Feb 09, 2016 | 43.96 | 45.48 | 43.24 | 44.88 | 239,764 | +0.13(+0.29%) |
Feb 08, 2016 | 44.50 | 45.93 | 43.67 | 44.75 | 235,308 | -0.84(-1.84%) |
Feb 05, 2016 | 47.73 | 47.75 | 44.85 | 45.59 | 247,594 | -0.67(-1.45%) |
Feb 04, 2016 | 43.93 | 46.35 | 43.77 | 46.26 | 222,964 | +2.56(+5.86%) |
Feb 03, 2016 | 43.76 | 43.76 | 42.21 | 43.70 | 117,117 | +0.42(+0.97%) |
Feb 02, 2016 | 44.40 | 44.90 | 43.11 | 43.28 | 168,436 | -1.83(-4.06%) |
Feb 01, 2016 | 44.94 | 45.55 | 43.91 | 45.11 | 164,108 | -0.37(-0.81%) |
Jan 29, 2016 | 42.42 | 45.72 | 42.42 | 45.48 | 269,793 | +3.21(+7.59%) |
Jan 28, 2016 | 43.84 | 45.73 | 42.05 | 42.27 | 186,963 | -1.21(-2.78%) |
Jan 27, 2016 | 44.05 | 44.66 | 42.71 | 43.48 | 266,176 | -0.83(-1.87%) |
Jan 26, 2016 | 43.13 | 44.61 | 42.43 | 44.31 | 222,121 | +1.24(+2.88%) |
Jan 25, 2016 | 43.98 | 44.42 | 42.61 | 43.07 | 177,302 | -1.03(-2.34%) |
Jan 22, 2016 | 43.72 | 44.57 | 43.35 | 44.10 | 140,995 | +1.16(+2.70%) |
Jan 21, 2016 | 42.48 | 43.85 | 41.96 | 42.94 | 230,734 | +0.37(+0.87%) |
Jan 20, 2016 | 43.11 | 43.11 | 40.42 | 42.57 | 502,771 | -1.09(-2.50%) |
Jan 19, 2016 | 47.49 | 47.49 | 42.74 | 43.66 | 567,047 | -3.34(-7.11%) |
Jan 15, 2016 | 46.75 | 47.00 | 47.00 | 47.00 | 1,885,600 | -0.96(-2.00%) |
Jan 14, 2016 | 44.34 | 48.26 | 44.34 | 47.96 | 713,796 | +5.79(+13.73%) |
Jan 13, 2016 | 44.14 | 44.22 | 41.53 | 42.17 | 229,345 | -1.71(-3.90%) |
Jan 12, 2016 | 44.32 | 45.92 | 43.04 | 43.88 | 202,399 | -0.23(-0.52%) |
Jan 11, 2016 | 46.32 | 46.74 | 43.89 | 44.11 | 185,758 | -2.34(-5.04%) |
Jan 08, 2016 | 47.83 | 49.06 | 46.33 | 46.45 | 150,003 | -1.01(-2.13%) |
Jan 07, 2016 | 48.11 | 48.78 | 46.45 | 47.46 | 178,935 | -1.76(-3.58%) |
Jan 06, 2016 | 48.51 | 49.74 | 48.20 | 49.22 | 161,274 | -0.06(-0.12%) |
Jan 05, 2016 | 49.32 | 50.28 | 48.26 | 49.28 | 125,040 | +0.30(+0.61%) |
Jan 04, 2016 | 51.65 | 52.48 | 48.63 | 48.98 | 390,132 | -3.68(-6.99%) |
Dec 31, 2015 | 51.79 | 52.66 | 52.66 | 52.66 | 109,900 | +0.52(+1.00%) |
Dec 30, 2015 | 52.34 | 54.12 | 51.90 | 52.14 | 88,491 | -0.50(-0.95%) |
Dec 29, 2015 | 53.49 | 54.52 | 52.52 | 52.64 | 78,596 | -0.32(-0.60%) |
Dec 28, 2015 | 53.81 | 54.73 | 52.85 | 52.96 | 79,532 | -1.00(-1.85%) |
Dec 24, 2015 | 55.03 | 53.96 | 53.96 | 53.96 | 107,700 | -1.22(-2.21%) |
Dec 23, 2015 | 53.86 | 55.57 | 53.65 | 55.18 | 101,014 | +1.90(+3.57%) |
Dec 22, 2015 | 53.73 | 53.99 | 52.08 | 53.28 | 245,684 | -0.31(-0.58%) |
Dec 21, 2015 | 52.98 | 54.13 | 52.83 | 53.59 | 71,831 | +0.84(+1.59%) |
Dec 18, 2015 | 52.71 | 53.53 | 52.36 | 52.75 | 234,265 | -0.03(-0.06%) |
Dec 17, 2015 | 54.71 | 54.79 | 52.76 | 52.78 | 114,044 | -1.90(-3.47%) |
Dec 16, 2015 | 53.68 | 55.13 | 53.67 | 54.68 | 109,000 | +1.26(+2.36%) |
Dec 15, 2015 | 54.06 | 55.44 | 52.97 | 53.42 | 153,888 | -1.11(-2.04%) |
Dec 14, 2015 | 54.44 | 55.45 | 53.41 | 54.53 | 104,824 | +0.07(+0.13%) |
Dec 11, 2015 | 54.09 | 54.99 | 53.17 | 54.46 | 182,011 | -0.49(-0.89%) |
Dec 10, 2015 | 54.56 | 55.50 | 54.25 | 54.95 | 91,167 | +0.39(+0.71%) |
Dec 09, 2015 | 57.09 | 57.33 | 54.36 | 54.56 | 175,676 | -2.58(-4.52%) |
Dec 08, 2015 | 56.66 | 57.57 | 55.70 | 57.14 | 102,721 | +0.08(+0.14%) |
Dec 07, 2015 | 59.96 | 59.96 | 56.94 | 57.06 | 130,486 | -2.76(-4.61%) |
Dec 04, 2015 | 56.71 | 60.06 | 56.57 | 59.82 | 159,634 | +3.35(+5.93%) |
Dec 03, 2015 | 58.86 | 59.00 | 56.35 | 56.47 | 150,495 | -2.19(-3.73%) |
Dec 02, 2015 | 59.05 | 59.60 | 57.90 | 58.66 | 200,674 | -0.39(-0.66%) |
Dec 01, 2015 | 58.74 | 59.47 | 57.64 | 59.05 | 190,842 | +0.32(+0.54%) |
Nov 30, 2015 | 59.96 | 59.98 | 58.64 | 58.73 | 159,226 | -1.14(-1.90%) |
Nov 27, 2015 | 59.85 | 60.41 | 58.85 | 59.87 | 140,577 | -0.09(-0.15%) |
Nov 25, 2015 | 60.67 | 59.96 | 59.96 | 59.96 | 183,600 | -0.46(-0.76%) |
Nov 24, 2015 | 60.70 | 62.82 | 60.00 | 60.42 | 405,906 | +0.57(+0.95%) |
Nov 23, 2015 | 58.50 | 60.00 | 58.02 | 59.85 | 99,731 | +1.18(+2.01%) |
Nov 20, 2015 | 59.92 | 60.40 | 57.78 | 58.67 | 156,376 | -0.72(-1.21%) |
Nov 19, 2015 | 58.64 | 59.46 | 58.00 | 59.39 | 100,024 | +0.71(+1.21%) |
Nov 18, 2015 | 57.56 | 58.77 | 56.92 | 58.68 | 112,126 | +1.14(+1.98%) |
Nov 17, 2015 | 57.33 | 59.53 | 56.81 | 57.54 | 164,922 | +0.42(+0.74%) |
Nov 16, 2015 | 59.65 | 60.14 | 56.48 | 57.12 | 211,822 | -2.72(-4.55%) |
Nov 13, 2015 | 59.75 | 60.20 | 59.11 | 59.84 | 280,960 | -0.23(-0.38%) |
Nov 12, 2015 | 58.98 | 60.46 | 56.52 | 60.07 | 223,953 | +0.47(+0.79%) |
Nov 11, 2015 | 58.88 | 60.05 | 57.77 | 59.60 | 172,574 | +0.97(+1.65%) |
Nov 10, 2015 | 57.45 | 58.80 | 57.10 | 58.63 | 144,981 | +0.94(+1.63%) |
Nov 09, 2015 | 60.18 | 60.18 | 56.33 | 57.69 | 207,788 | -2.36(-3.93%) |
Nov 06, 2015 | 59.14 | 60.43 | 59.14 | 60.05 | 430,653 | +0.92(+1.56%) |
Nov 05, 2015 | 59.50 | 61.46 | 54.03 | 59.13 | 831,740 | +4.55(+8.34%) |
Nov 04, 2015 | 52.72 | 55.48 | 51.50 | 54.58 | 355,065 | +2.08(+3.96%) |
Nov 03, 2015 | 58.04 | 58.45 | 51.40 | 52.50 | 553,233 | -5.49(-9.47%) |
Nov 02, 2015 | 55.83 | 58.25 | 55.33 | 57.99 | 249,188 | +2.53(+4.56%) |
Oct 30, 2015 | 55.74 | 57.87 | 55.05 | 55.46 | 216,237 | -0.49(-0.88%) |
Oct 29, 2015 | 55.90 | 56.50 | 54.38 | 55.95 | 217,947 | -0.06(-0.11%) |
Oct 28, 2015 | 53.35 | 56.03 | 52.55 | 56.01 | 214,800 | +2.75(+5.16%) |
Oct 27, 2015 | 53.61 | 54.13 | 53.01 | 53.26 | 363,480 | -0.45(-0.84%) |
Oct 26, 2015 | 53.30 | 54.49 | 53.15 | 53.71 | 180,039 | +0.41(+0.77%) |
Oct 23, 2015 | 51.45 | 53.47 | 51.43 | 53.30 | 140,645 | +2.00(+3.90%) |
Oct 22, 2015 | 53.03 | 53.20 | 50.61 | 51.30 | 174,458 | -1.46(-2.77%) |
Oct 21, 2015 | 55.00 | 55.00 | 51.59 | 52.76 | 165,186 | -2.04(-3.72%) |
Oct 20, 2015 | 54.01 | 54.95 | 53.38 | 54.80 | 103,333 | +0.80(+1.48%) |
Oct 19, 2015 | 53.08 | 54.68 | 53.08 | 54.00 | 108,357 | +0.65(+1.22%) |
Oct 16, 2015 | 53.79 | 54.07 | 52.24 | 53.35 | 116,886 | -0.21(-0.39%) |
Oct 15, 2015 | 52.52 | 53.91 | 51.84 | 53.56 | 128,164 | +1.00(+1.90%) |
Oct 14, 2015 | 54.47 | 54.66 | 52.38 | 52.56 | 164,163 | -1.91(-3.51%) |
Oct 13, 2015 | 54.00 | 55.80 | 53.95 | 54.47 | 98,952 | +0.39(+0.72%) |
Oct 12, 2015 | 54.92 | 54.92 | 52.48 | 54.08 | 109,183 | -0.88(-1.60%) |
Oct 09, 2015 | 56.49 | 57.10 | 53.28 | 54.96 | 168,302 | -1.45(-2.57%) |
Oct 08, 2015 | 56.36 | 57.02 | 54.29 | 56.41 | 209,907 | -0.05(-0.09%) |
Oct 07, 2015 | 54.00 | 56.67 | 53.60 | 56.46 | 350,038 | +2.55(+4.73%) |
Oct 06, 2015 | 52.00 | 54.16 | 51.65 | 53.91 | 230,602 | +1.92(+3.69%) |
Oct 05, 2015 | 51.63 | 52.45 | 51.05 | 51.99 | 205,041 | +0.83(+1.62%) |
Oct 02, 2015 | 49.76 | 51.30 | 47.76 | 51.16 | 229,135 | +1.05(+2.10%) |
Oct 01, 2015 | 47.76 | 50.94 | 45.03 | 50.11 | 251,929 | +2.32(+4.85%) |
Sep 30, 2015 | 45.87 | 47.96 | 45.74 | 47.79 | 279,600 | +2.19(+4.80%) |
Sep 29, 2015 | 45.85 | 46.56 | 44.66 | 45.60 | 178,753 | -0.28(-0.61%) |
Sep 28, 2015 | 45.77 | 46.06 | 44.87 | 45.88 | 250,263 | -0.30(-0.65%) |
Sep 25, 2015 | 48.19 | 48.35 | 45.47 | 46.18 | 177,374 | -1.54(-3.23%) |
Sep 24, 2015 | 49.57 | 49.59 | 45.68 | 47.72 | 209,208 | -2.15(-4.31%) |
Sep 23, 2015 | 50.35 | 52.72 | 49.15 | 49.87 | 180,870 | +0.37(+0.75%) |
Sep 22, 2015 | 48.18 | 49.53 | 48.08 | 49.50 | 218,133 | +0.69(+1.41%) |
Sep 21, 2015 | 50.86 | 51.05 | 48.19 | 48.81 | 128,672 | -1.64(-3.25%) |
Sep 18, 2015 | 50.16 | 50.91 | 49.88 | 50.45 | 218,570 | -0.62(-1.21%) |
Sep 17, 2015 | 50.06 | 52.00 | 49.66 | 51.07 | 127,731 | +1.10(+2.20%) |
Sep 16, 2015 | 50.80 | 51.00 | 49.31 | 49.97 | 126,943 | -0.63(-1.25%) |
Sep 15, 2015 | 50.04 | 50.99 | 49.90 | 50.60 | 112,508 | +0.50(+1.00%) |
Sep 14, 2015 | 51.47 | 51.77 | 49.49 | 50.10 | 114,972 | -1.43(-2.78%) |
Sep 11, 2015 | 49.83 | 52.07 | 49.83 | 51.53 | 118,401 | +1.64(+3.29%) |
Sep 10, 2015 | 50.20 | 50.67 | 49.04 | 49.89 | 140,906 | -0.59(-1.17%) |
Sep 09, 2015 | 51.30 | 51.34 | 50.00 | 50.48 | 177,895 | -0.30(-0.59%) |
Sep 08, 2015 | 52.93 | 52.93 | 50.19 | 50.78 | 211,760 | -1.52(-2.91%) |
Sep 04, 2015 | 51.38 | 52.30 | 52.30 | 52.30 | 122,000 | +0.23(+0.44%) |
Sep 03, 2015 | 52.90 | 53.27 | 51.74 | 52.07 | 141,617 | -0.65(-1.23%) |
Sep 02, 2015 | 51.50 | 52.82 | 50.39 | 52.72 | 155,092 | +1.78(+3.49%) |
Sep 01, 2015 | 50.50 | 52.58 | 50.50 | 50.94 | 248,075 | -0.84(-1.62%) |
Aug 31, 2015 | 50.54 | 52.70 | 50.21 | 51.78 | 161,433 | +1.00(+1.97%) |
Aug 28, 2015 | 50.27 | 51.74 | 49.98 | 50.78 | 128,713 | +0.01(+0.02%) |
Aug 27, 2015 | 50.46 | 51.20 | 49.13 | 50.77 | 191,738 | +0.87(+1.74%) |
Aug 26, 2015 | 48.91 | 50.14 | 47.66 | 49.90 | 155,504 | +2.09(+4.37%) |
Aug 25, 2015 | 48.99 | 49.57 | 47.69 | 47.81 | 277,916 | +0.53(+1.12%) |
Aug 24, 2015 | 45.28 | 49.35 | 44.04 | 47.28 | 252,466 | -2.61(-5.23%) |
Aug 21, 2015 | 51.34 | 52.31 | 49.67 | 49.89 | 238,371 | -2.33(-4.46%) |
Aug 20, 2015 | 53.50 | 53.90 | 52.14 | 52.22 | 133,542 | -1.70(-3.15%) |
Aug 19, 2015 | 54.13 | 55.00 | 52.75 | 53.92 | 203,771 | -0.77(-1.41%) |
Aug 18, 2015 | 56.78 | 57.40 | 54.58 | 54.69 | 206,976 | -1.80(-3.19%) |
Aug 17, 2015 | 55.91 | 57.30 | 55.28 | 56.49 | 152,012 | +0.04(+0.07%) |
Aug 14, 2015 | 56.18 | 57.57 | 55.27 | 56.45 | 169,558 | +0.45(+0.80%) |
Aug 13, 2015 | 55.70 | 56.25 | 53.76 | 56.00 | 275,947 | +0.30(+0.54%) |
Aug 12, 2015 | 54.25 | 56.33 | 54.25 | 55.70 | 295,178 | +1.06(+1.94%) |
Aug 11, 2015 | 54.20 | 54.83 | 54.07 | 54.64 | 211,805 | +0.48(+0.89%) |
Aug 10, 2015 | 53.52 | 54.91 | 53.49 | 54.16 | 328,270 | +0.97(+1.82%) |
Aug 07, 2015 | 50.80 | 53.73 | 50.78 | 53.19 | 605,873 | +2.23(+4.38%) |
Aug 06, 2015 | 47.25 | 53.50 | 47.25 | 50.96 | 1,211,610 | +6.19(+13.83%) |
Aug 05, 2015 | 43.78 | 45.53 | 43.45 | 44.77 | 314,070 | +1.48(+3.42%) |
Aug 04, 2015 | 42.19 | 43.42 | 42.17 | 43.29 | 175,272 | +1.06(+2.51%) |
Aug 03, 2015 | 42.22 | 42.40 | 41.78 | 42.23 | 78,070 | -0.10(-0.24%) |
Jul 31, 2015 | 41.62 | 42.39 | 41.16 | 42.33 | 123,505 | +0.93(+2.25%) |
Jul 30, 2015 | 42.09 | 42.16 | 41.19 | 41.40 | 139,090 | -0.62(-1.48%) |
Jul 29, 2015 | 42.36 | 42.97 | 41.59 | 42.02 | 83,520 | -0.13(-0.31%) |
Jul 28, 2015 | 42.10 | 42.29 | 41.49 | 42.15 | 80,216 | +0.30(+0.72%) |
Jul 27, 2015 | 42.29 | 42.32 | 41.73 | 41.85 | 179,005 | -0.60(-1.41%) |
Jul 24, 2015 | 42.28 | 42.81 | 42.27 | 42.45 | 89,143 | +0.17(+0.40%) |
Jul 23, 2015 | 43.66 | 43.74 | 42.10 | 42.28 | 164,947 | -1.40(-3.21%) |
Jul 22, 2015 | 43.50 | 44.10 | 43.09 | 43.68 | 73,489 | +0.15(+0.34%) |
Jul 21, 2015 | 44.59 | 45.34 | 43.45 | 43.53 | 213,198 | -0.93(-2.09%) |
Jul 20, 2015 | 43.73 | 44.50 | 43.48 | 44.46 | 170,624 | +1.03(+2.37%) |
Jul 17, 2015 | 43.39 | 43.89 | 43.04 | 43.43 | 163,606 | +0.18(+0.42%) |
Jul 16, 2015 | 43.86 | 44.66 | 43.00 | 43.25 | 170,128 | -0.10(-0.23%) |
Jul 15, 2015 | 40.99 | 44.00 | 40.58 | 43.35 | 656,041 | +2.50(+6.12%) |
Jul 14, 2015 | 39.87 | 40.86 | 39.82 | 40.85 | 264,441 | +0.67(+1.67%) |
Jul 13, 2015 | 39.50 | 40.24 | 39.28 | 40.18 | 120,625 | +0.77(+1.95%) |
Jul 10, 2015 | 38.06 | 39.44 | 37.98 | 39.41 | 98,657 | +1.85(+4.93%) |
Jul 09, 2015 | 37.38 | 37.95 | 37.02 | 37.56 | 84,279 | +0.73(+1.98%) |
Jul 08, 2015 | 37.00 | 37.47 | 36.60 | 36.83 | 63,593 | -0.56(-1.50%) |
Jul 07, 2015 | 37.30 | 37.74 | 36.37 | 37.39 | 101,973 | -0.10(-0.27%) |
Jul 06, 2015 | 37.17 | 37.90 | 36.65 | 37.49 | 141,575 | -0.07(-0.19%) |
Jul 02, 2015 | 38.37 | 37.56 | 37.56 | 37.56 | 89,400 | -0.70(-1.83%) |
Jul 01, 2015 | 38.44 | 38.49 | 37.64 | 38.26 | 64,571 | +0.37(+0.98%) |
Jun 30, 2015 | 37.99 | 38.20 | 37.55 | 37.89 | 112,378 | +0.00(+0.00%) |
Jun 29, 2015 | 39.21 | 39.21 | 37.50 | 37.89 | 154,292 | -1.58(-4.00%) |
Jun 26, 2015 | 40.49 | 40.93 | 39.38 | 39.47 | 169,286 | -1.05(-2.59%) |
Jun 25, 2015 | 40.40 | 40.72 | 40.00 | 40.52 | 112,652 | +0.07(+0.17%) |
Jun 24, 2015 | 40.41 | 40.67 | 40.12 | 40.45 | 178,240 | +0.12(+0.30%) |
Jun 23, 2015 | 40.34 | 40.41 | 39.51 | 40.33 | 154,409 | +0.06(+0.15%) |
Jun 22, 2015 | 40.29 | 40.50 | 39.29 | 40.27 | 210,876 | +0.03(+0.07%) |
Jun 19, 2015 | 39.31 | 40.37 | 39.27 | 40.24 | 143,959 | +1.04(+2.65%) |
Jun 18, 2015 | 38.37 | 39.22 | 38.37 | 39.20 | 100,453 | +0.88(+2.30%) |
Jun 17, 2015 | 38.45 | 38.50 | 38.16 | 38.32 | 128,386 | +0.04(+0.10%) |
Jun 16, 2015 | 38.54 | 38.76 | 37.80 | 38.28 | 84,804 | -0.33(-0.85%) |
Jun 15, 2015 | 38.16 | 38.45 | 38.16 | 38.61 | 110,754 | +0.07(+0.18%) |
Jun 12, 2015 | 38.39 | 38.60 | 38.07 | 38.54 | 122,193 | -0.11(-0.28%) |
Jun 11, 2015 | 38.64 | 39.12 | 38.16 | 38.65 | 91,367 | +0.02(+0.05%) |
Jun 10, 2015 | 37.86 | 38.78 | 37.66 | 38.63 | 176,186 | +1.01(+2.68%) |
Jun 09, 2015 | 37.36 | 37.74 | 37.12 | 37.62 | 251,281 | +0.19(+0.51%) |
Jun 08, 2015 | 37.59 | 37.66 | 37.26 | 37.43 | 109,593 | -0.07(-0.19%) |
Jun 05, 2015 | 36.56 | 37.70 | 36.37 | 37.50 | 164,843 | +0.99(+2.71%) |
Jun 04, 2015 | 37.20 | 37.29 | 35.80 | 36.51 | 289,023 | -0.75(-2.00%) |
Jun 03, 2015 | 37.27 | 37.81 | 37.21 | 37.26 | 231,414 | +0.02(+0.04%) |
Jun 02, 2015 | 37.67 | 37.99 | 36.50 | 37.24 | 218,077 | -0.46(-1.22%) |