Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.82 | 45.03 | 43.82 | 44.08 | 486,148 | +0.03(+0.06%) |
May 27, 2016 | 44.32 | 44.05 | 44.05 | 44.05 | 664,562 | +0.35(+0.80%) |
May 26, 2016 | 45.26 | 46.37 | 43.47 | 43.70 | 654,934 | -2.01(-4.39%) |
May 25, 2016 | 46.08 | 46.56 | 45.68 | 45.71 | 306,262 | -0.03(-0.07%) |
May 24, 2016 | 45.84 | 46.40 | 45.60 | 45.74 | 265,822 | -0.23(-0.50%) |
May 23, 2016 | 46.06 | 47.06 | 45.47 | 45.97 | 485,056 | -0.53(-1.15%) |
May 20, 2016 | 45.84 | 47.00 | 45.45 | 46.51 | 482,425 | +1.08(+2.37%) |
May 19, 2016 | 45.02 | 46.00 | 44.70 | 45.43 | 446,485 | +0.09(+0.21%) |
May 18, 2016 | 45.53 | 46.58 | 44.85 | 45.34 | 430,912 | -0.21(-0.46%) |
May 17, 2016 | 45.46 | 46.42 | 44.99 | 45.55 | 736,825 | -0.12(-0.26%) |
May 16, 2016 | 44.73 | 46.01 | 44.25 | 45.67 | 544,801 | +0.80(+1.79%) |
May 13, 2016 | 45.53 | 45.92 | 43.68 | 44.86 | 616,182 | -0.74(-1.62%) |
May 12, 2016 | 45.97 | 46.92 | 45.52 | 45.60 | 672,091 | -0.37(-0.81%) |
May 11, 2016 | 46.04 | 48.25 | 45.72 | 45.97 | 836,910 | -0.30(-0.64%) |
May 10, 2016 | 44.69 | 46.64 | 44.53 | 46.27 | 707,661 | +1.84(+4.13%) |
May 09, 2016 | 44.02 | 44.96 | 43.01 | 44.43 | 1,922,807 | -0.91(-2.02%) |
May 06, 2016 | 48.86 | 48.86 | 42.65 | 45.35 | 4,450,017 | -7.48(-14.15%) |
May 05, 2016 | 53.82 | 54.34 | 52.61 | 52.82 | 662,930 | -0.89(-1.66%) |
May 04, 2016 | 53.80 | 54.99 | 53.56 | 53.71 | 617,492 | -0.56(-1.03%) |
May 03, 2016 | 53.52 | 55.81 | 52.55 | 54.27 | 837,874 | +0.68(+1.26%) |
May 02, 2016 | 54.31 | 54.73 | 53.02 | 53.59 | 601,632 | -0.38(-0.71%) |
Apr 29, 2016 | 55.01 | 55.72 | 53.71 | 53.97 | 388,964 | -1.08(-1.97%) |
Apr 28, 2016 | 56.74 | 57.45 | 54.84 | 55.06 | 472,056 | -2.19(-3.83%) |
Apr 27, 2016 | 56.66 | 57.43 | 55.89 | 57.25 | 319,063 | +0.43(+0.76%) |
Apr 26, 2016 | 55.50 | 56.83 | 55.24 | 56.82 | 510,821 | +1.43(+2.58%) |
Apr 25, 2016 | 55.21 | 56.22 | 55.14 | 55.39 | 532,096 | -0.03(-0.06%) |
Apr 22, 2016 | 54.96 | 56.85 | 54.74 | 55.42 | 759,914 | -0.61(-1.09%) |
Apr 21, 2016 | 56.14 | 57.29 | 55.72 | 56.03 | 990,623 | -0.95(-1.66%) |
Apr 20, 2016 | 58.46 | 60.01 | 56.91 | 56.98 | 1,091,147 | -1.34(-2.29%) |
Apr 19, 2016 | 56.53 | 59.84 | 56.09 | 58.32 | 929,597 | +2.19(+3.91%) |
Apr 18, 2016 | 56.01 | 56.70 | 55.03 | 56.12 | 365,198 | +0.19(+0.33%) |
Apr 15, 2016 | 55.24 | 56.21 | 54.50 | 55.94 | 497,512 | +0.70(+1.27%) |
Apr 14, 2016 | 56.31 | 56.72 | 55.07 | 55.23 | 239,175 | -0.81(-1.45%) |
Apr 13, 2016 | 55.23 | 56.45 | 54.70 | 56.05 | 574,524 | +2.25(+4.19%) |
Apr 12, 2016 | 53.42 | 54.50 | 51.98 | 53.79 | 754,725 | +0.52(+0.97%) |
Apr 11, 2016 | 54.52 | 55.03 | 53.25 | 53.28 | 488,797 | -0.54(-1.01%) |
Apr 08, 2016 | 54.18 | 55.87 | 53.74 | 53.82 | 651,551 | +0.08(+0.16%) |
Apr 07, 2016 | 55.47 | 56.40 | 52.78 | 53.74 | 711,937 | -1.72(-3.10%) |
Apr 06, 2016 | 55.67 | 56.16 | 54.58 | 55.45 | 459,166 | -0.49(-0.88%) |
Apr 05, 2016 | 56.01 | 56.72 | 55.45 | 55.95 | 435,882 | -0.44(-0.78%) |
Apr 04, 2016 | 56.72 | 57.52 | 56.36 | 56.39 | 442,651 | -0.14(-0.25%) |
Apr 01, 2016 | 56.22 | 57.45 | 55.51 | 56.53 | 329,641 | -0.83(-1.45%) |
Mar 31, 2016 | 57.14 | 57.99 | 56.76 | 57.36 | 471,426 | +0.73(+1.29%) |
Mar 30, 2016 | 57.13 | 58.21 | 56.20 | 56.63 | 640,562 | +0.04(+0.07%) |
Mar 29, 2016 | 55.96 | 56.93 | 54.99 | 56.59 | 406,738 | +0.34(+0.60%) |
Mar 28, 2016 | 56.15 | 56.56 | 55.26 | 56.25 | 365,800 | +0.47(+0.85%) |
Mar 24, 2016 | 56.74 | 55.78 | 55.78 | 55.78 | 450,494 | -1.47(-2.57%) |
Mar 23, 2016 | 58.33 | 58.47 | 56.88 | 57.25 | 428,534 | -1.08(-1.86%) |
Mar 22, 2016 | 57.66 | 59.04 | 56.38 | 58.33 | 530,573 | -0.83(-1.40%) |
Mar 21, 2016 | 59.01 | 59.45 | 58.46 | 59.16 | 350,527 | -0.03(-0.04%) |
Mar 18, 2016 | 60.08 | 60.91 | 59.07 | 59.19 | 488,822 | -0.46(-0.77%) |
Mar 17, 2016 | 56.31 | 60.96 | 55.95 | 59.64 | 1,440,005 | +3.40(+6.05%) |
Mar 16, 2016 | 51.97 | 56.42 | 51.97 | 56.24 | 802,197 | +4.09(+7.84%) |
Mar 15, 2016 | 54.30 | 54.34 | 51.97 | 52.15 | 599,194 | -2.80(-5.10%) |
Mar 14, 2016 | 55.26 | 55.52 | 53.48 | 54.95 | 456,241 | -0.91(-1.62%) |
Mar 11, 2016 | 56.00 | 56.58 | 55.28 | 55.86 | 443,462 | -0.08(-0.15%) |
Mar 10, 2016 | 54.66 | 56.33 | 54.34 | 55.95 | 780,361 | +1.67(+3.07%) |
Mar 09, 2016 | 54.71 | 55.26 | 53.34 | 54.28 | 551,890 | -0.15(-0.28%) |
Mar 08, 2016 | 55.03 | 55.82 | 53.16 | 54.43 | 669,176 | -1.30(-2.34%) |
Mar 07, 2016 | 55.88 | 56.09 | 54.34 | 55.73 | 862,662 | -0.94(-1.66%) |
Mar 04, 2016 | 56.06 | 57.38 | 55.79 | 56.67 | 1,031,663 | +0.97(+1.73%) |
Mar 03, 2016 | 55.28 | 56.19 | 54.79 | 55.71 | 1,095,575 | +0.68(+1.23%) |
Mar 02, 2016 | 52.32 | 55.81 | 52.02 | 55.03 | 984,238 | +2.79(+5.35%) |
Mar 01, 2016 | 51.19 | 52.49 | 50.97 | 52.24 | 598,521 | +0.97(+1.90%) |
Feb 29, 2016 | 50.05 | 51.58 | 49.57 | 51.26 | 642,601 | +1.13(+2.26%) |
Feb 26, 2016 | 50.43 | 50.84 | 49.64 | 50.13 | 709,343 | -0.19(-0.38%) |
Feb 25, 2016 | 48.38 | 50.52 | 48.38 | 50.32 | 585,973 | -0.17(-0.33%) |
Feb 24, 2016 | 49.95 | 50.71 | 49.32 | 50.49 | 803,019 | +0.13(+0.27%) |
Feb 23, 2016 | 49.36 | 51.17 | 48.70 | 50.36 | 762,659 | +0.79(+1.59%) |
Feb 22, 2016 | 49.81 | 50.81 | 49.03 | 49.57 | 664,343 | +1.01(+2.07%) |
Feb 19, 2016 | 50.26 | 50.47 | 47.79 | 48.56 | 976,379 | -1.78(-3.54%) |
Feb 18, 2016 | 47.46 | 51.21 | 47.12 | 50.34 | 2,004,457 | +5.30(+11.76%) |
Feb 17, 2016 | 46.69 | 48.61 | 44.97 | 45.04 | 1,872,121 | -1.29(-2.79%) |
Feb 16, 2016 | 44.50 | 46.58 | 43.15 | 46.34 | 1,298,582 | +3.26(+7.56%) |
Feb 12, 2016 | 41.14 | 43.08 | 43.08 | 43.08 | 931,209 | +2.04(+4.97%) |
Feb 11, 2016 | 40.66 | 41.52 | 39.12 | 41.04 | 578,193 | -0.38(-0.91%) |
Feb 10, 2016 | 42.10 | 42.37 | 40.99 | 41.42 | 476,855 | -0.09(-0.22%) |
Feb 09, 2016 | 39.84 | 41.98 | 38.98 | 41.51 | 634,509 | +1.34(+3.34%) |
Feb 08, 2016 | 39.64 | 40.42 | 38.27 | 40.16 | 898,397 | +0.39(+0.99%) |
Feb 05, 2016 | 39.81 | 44.11 | 39.46 | 39.77 | 1,028,327 | -0.50(-1.23%) |
Feb 04, 2016 | 40.16 | 40.28 | 39.16 | 40.27 | 1,050,141 | -0.01(-0.02%) |
Feb 03, 2016 | 38.90 | 40.47 | 37.91 | 40.27 | 567,649 | +1.65(+4.28%) |
Feb 02, 2016 | 39.92 | 39.97 | 37.78 | 38.62 | 648,579 | -2.47(-6.01%) |
Feb 01, 2016 | 39.44 | 41.58 | 38.62 | 41.09 | 619,029 | +1.54(+3.91%) |
Jan 29, 2016 | 37.66 | 40.10 | 37.65 | 39.54 | 879,598 | +2.12(+5.68%) |
Jan 28, 2016 | 42.04 | 42.49 | 37.00 | 37.42 | 2,042,555 | -4.32(-10.34%) |
Jan 27, 2016 | 42.71 | 45.01 | 41.63 | 41.73 | 792,119 | -1.13(-2.64%) |
Jan 26, 2016 | 41.63 | 42.98 | 41.00 | 42.87 | 511,600 | +1.54(+3.74%) |
Jan 25, 2016 | 41.47 | 41.99 | 40.71 | 41.32 | 368,601 | -0.19(-0.47%) |
Jan 22, 2016 | 40.79 | 42.88 | 39.88 | 41.52 | 688,052 | +1.36(+3.39%) |
Jan 21, 2016 | 39.88 | 40.74 | 39.60 | 40.16 | 783,966 | +0.28(+0.69%) |
Jan 20, 2016 | 38.63 | 40.84 | 37.12 | 39.88 | 987,900 | +0.31(+0.78%) |
Jan 19, 2016 | 39.61 | 40.84 | 38.58 | 39.57 | 1,194,401 | +0.46(+1.18%) |
Jan 15, 2016 | 37.57 | 39.11 | 39.11 | 39.11 | 1,217,552 | +0.50(+1.28%) |
Jan 14, 2016 | 37.36 | 39.05 | 36.02 | 38.61 | 593,765 | +1.18(+3.14%) |
Jan 13, 2016 | 37.28 | 39.26 | 37.17 | 37.44 | 536,391 | +0.39(+1.07%) |
Jan 12, 2016 | 37.96 | 38.18 | 35.77 | 37.04 | 1,143,375 | -0.74(-1.96%) |
Jan 11, 2016 | 38.22 | 39.18 | 37.26 | 37.78 | 730,757 | -0.27(-0.71%) |
Jan 08, 2016 | 38.89 | 39.58 | 38.02 | 38.05 | 452,223 | -0.54(-1.39%) |
Jan 07, 2016 | 39.27 | 39.54 | 38.39 | 38.59 | 1,147,391 | -1.28(-3.20%) |
Jan 06, 2016 | 39.23 | 40.35 | 39.23 | 39.86 | 357,522 | -0.02(-0.04%) |
Jan 05, 2016 | 39.69 | 40.17 | 39.05 | 39.88 | 658,853 | +0.21(+0.53%) |
Jan 04, 2016 | 39.69 | 40.54 | 39.04 | 39.67 | 561,631 | -0.85(-2.09%) |
Dec 31, 2015 | 40.30 | 40.52 | 40.52 | 40.52 | 242,509 | +0.05(+0.12%) |
Dec 30, 2015 | 41.10 | 41.69 | 40.32 | 40.47 | 300,489 | -1.07(-2.57%) |
Dec 29, 2015 | 41.63 | 41.73 | 40.27 | 41.53 | 375,517 | +0.41(+1.00%) |
Dec 28, 2015 | 44.66 | 44.66 | 40.93 | 41.12 | 623,957 | -3.74(-8.35%) |
Dec 24, 2015 | 44.12 | 44.87 | 44.87 | 44.87 | 368,171 | +0.77(+1.75%) |
Dec 23, 2015 | 43.35 | 44.65 | 42.66 | 44.09 | 892,006 | +1.01(+2.34%) |
Dec 22, 2015 | 42.62 | 43.42 | 42.10 | 43.09 | 721,869 | +0.31(+0.73%) |
Dec 21, 2015 | 41.81 | 44.21 | 41.50 | 42.78 | 838,008 | +1.39(+3.35%) |
Dec 18, 2015 | 40.83 | 42.24 | 40.72 | 41.39 | 919,828 | +0.56(+1.38%) |
Dec 17, 2015 | 41.61 | 41.88 | 40.77 | 40.83 | 477,096 | -0.69(-1.66%) |
Dec 16, 2015 | 40.68 | 42.77 | 40.36 | 41.52 | 1,027,814 | +1.22(+3.02%) |
Dec 15, 2015 | 39.52 | 40.41 | 39.14 | 40.30 | 998,186 | +1.17(+2.98%) |
Dec 14, 2015 | 40.11 | 40.53 | 38.33 | 39.13 | 1,123,586 | -0.98(-2.45%) |
Dec 11, 2015 | 41.51 | 41.57 | 39.79 | 40.11 | 705,620 | -1.63(-3.90%) |
Dec 10, 2015 | 40.73 | 42.17 | 40.22 | 41.74 | 678,361 | +0.96(+2.35%) |
Dec 09, 2015 | 41.79 | 43.54 | 40.15 | 40.79 | 1,006,109 | -1.36(-3.23%) |
Dec 08, 2015 | 40.82 | 42.63 | 40.38 | 42.15 | 700,409 | +0.86(+2.07%) |
Dec 07, 2015 | 42.82 | 43.08 | 41.10 | 41.29 | 655,322 | -1.93(-4.47%) |
Dec 04, 2015 | 44.63 | 44.79 | 43.08 | 43.22 | 423,315 | -1.22(-2.74%) |
Dec 03, 2015 | 44.07 | 44.68 | 43.53 | 44.44 | 595,396 | +0.89(+2.04%) |
Dec 02, 2015 | 43.16 | 43.96 | 42.89 | 43.55 | 708,561 | -0.52(-1.18%) |
Dec 01, 2015 | 43.69 | 44.49 | 43.05 | 44.07 | 721,571 | +0.71(+1.63%) |
Nov 30, 2015 | 44.16 | 44.62 | 42.88 | 43.36 | 516,484 | -0.81(-1.84%) |
Nov 27, 2015 | 44.33 | 44.80 | 43.55 | 44.18 | 325,841 | -0.15(-0.34%) |
Nov 25, 2015 | 44.98 | 44.33 | 44.33 | 44.33 | 524,207 | -0.71(-1.58%) |
Nov 24, 2015 | 47.31 | 47.99 | 44.31 | 45.04 | 827,893 | -2.90(-6.05%) |
Nov 23, 2015 | 45.78 | 49.40 | 45.33 | 47.94 | 1,370,652 | +2.86(+6.34%) |
Nov 20, 2015 | 45.35 | 45.85 | 44.46 | 45.08 | 510,281 | -0.07(-0.15%) |
Nov 19, 2015 | 43.97 | 45.43 | 42.84 | 45.15 | 997,426 | +1.22(+2.79%) |
Nov 18, 2015 | 40.39 | 43.98 | 40.39 | 43.93 | 799,055 | +3.60(+8.92%) |
Nov 17, 2015 | 41.81 | 42.57 | 39.90 | 40.33 | 938,781 | -1.50(-3.60%) |
Nov 16, 2015 | 41.07 | 42.74 | 39.16 | 41.83 | 1,341,146 | +0.75(+1.83%) |
Nov 13, 2015 | 38.46 | 41.89 | 37.20 | 41.08 | 1,974,901 | +2.23(+5.74%) |
Nov 12, 2015 | 40.21 | 41.04 | 38.44 | 38.85 | 1,048,020 | -1.56(-3.87%) |
Nov 11, 2015 | 42.31 | 43.03 | 40.34 | 40.41 | 736,871 | -1.56(-3.72%) |
Nov 10, 2015 | 42.10 | 42.75 | 41.14 | 41.98 | 631,350 | -0.12(-0.29%) |
Nov 09, 2015 | 45.23 | 45.23 | 41.98 | 42.10 | 891,594 | -3.15(-6.96%) |
Nov 06, 2015 | 45.25 | 45.84 | 44.53 | 45.25 | 579,559 | -0.14(-0.31%) |
Nov 05, 2015 | 45.65 | 46.11 | 44.60 | 45.39 | 602,827 | -0.34(-0.74%) |
Nov 04, 2015 | 45.31 | 46.75 | 45.20 | 45.73 | 683,854 | +0.41(+0.89%) |
Nov 03, 2015 | 43.72 | 45.48 | 43.72 | 45.32 | 439,088 | +1.25(+2.83%) |
Nov 02, 2015 | 41.79 | 44.47 | 41.79 | 44.07 | 692,929 | +2.31(+5.54%) |
Oct 30, 2015 | 41.34 | 42.07 | 41.21 | 41.76 | 974,452 | +0.41(+0.98%) |
Oct 29, 2015 | 41.44 | 42.31 | 41.17 | 41.36 | 625,877 | -0.29(-0.69%) |
Oct 28, 2015 | 41.32 | 42.11 | 40.88 | 41.64 | 996,304 | +0.32(+0.78%) |
Oct 27, 2015 | 42.90 | 44.15 | 39.98 | 41.32 | 1,225,534 | -1.95(-4.51%) |
Oct 26, 2015 | 45.68 | 45.93 | 42.88 | 43.27 | 794,881 | -2.45(-5.37%) |
Oct 23, 2015 | 46.23 | 46.58 | 44.97 | 45.73 | 475,011 | -0.02(-0.04%) |
Oct 22, 2015 | 45.79 | 46.89 | 45.09 | 45.74 | 569,312 | +0.64(+1.41%) |
Oct 21, 2015 | 49.02 | 49.02 | 45.00 | 45.11 | 1,028,089 | -4.12(-8.38%) |
Oct 20, 2015 | 48.99 | 50.03 | 48.65 | 49.23 | 1,062,180 | +0.22(+0.46%) |
Oct 19, 2015 | 49.99 | 50.37 | 48.60 | 49.01 | 775,652 | -1.29(-2.56%) |
Oct 16, 2015 | 50.58 | 50.77 | 48.77 | 50.30 | 775,620 | -0.89(-1.74%) |
Oct 15, 2015 | 46.72 | 51.34 | 46.72 | 51.19 | 1,419,505 | +4.51(+9.67%) |
Oct 14, 2015 | 45.48 | 47.54 | 44.70 | 46.68 | 768,780 | +1.86(+4.15%) |
Oct 13, 2015 | 48.56 | 49.13 | 44.66 | 44.82 | 1,075,089 | -3.76(-7.74%) |
Oct 12, 2015 | 50.42 | 50.63 | 48.40 | 48.58 | 987,933 | -1.84(-3.66%) |
Oct 09, 2015 | 47.94 | 50.82 | 47.70 | 50.42 | 3,062,939 | +2.48(+5.17%) |
Oct 08, 2015 | 44.64 | 47.97 | 44.37 | 47.94 | 1,897,752 | +3.22(+7.19%) |
Oct 07, 2015 | 38.48 | 44.79 | 38.48 | 44.73 | 2,690,587 | +6.71(+17.66%) |
Oct 06, 2015 | 38.35 | 38.99 | 37.61 | 38.02 | 647,746 | -0.31(-0.80%) |
Oct 05, 2015 | 36.37 | 38.53 | 36.02 | 38.32 | 860,973 | +1.95(+5.36%) |
Oct 02, 2015 | 34.07 | 36.39 | 33.68 | 36.37 | 865,563 | +1.90(+5.52%) |
Oct 01, 2015 | 34.73 | 35.14 | 33.62 | 34.47 | 1,009,754 | -0.19(-0.55%) |
Sep 30, 2015 | 34.89 | 35.94 | 34.28 | 34.66 | 1,095,805 | +0.29(+0.84%) |
Sep 29, 2015 | 33.11 | 34.59 | 33.11 | 34.37 | 819,195 | +0.98(+2.95%) |
Sep 28, 2015 | 33.30 | 33.81 | 32.26 | 33.39 | 920,160 | -0.11(-0.32%) |
Sep 25, 2015 | 34.16 | 34.63 | 32.54 | 33.49 | 1,262,597 | -0.50(-1.46%) |
Sep 24, 2015 | 36.03 | 36.19 | 33.84 | 33.99 | 1,361,194 | -2.32(-6.40%) |
Sep 23, 2015 | 37.42 | 37.76 | 36.25 | 36.31 | 1,047,076 | -0.83(-2.25%) |
Sep 22, 2015 | 37.67 | 38.24 | 36.86 | 37.15 | 715,155 | -1.15(-3.00%) |
Sep 21, 2015 | 39.47 | 39.47 | 38.11 | 38.30 | 509,052 | -0.96(-2.44%) |
Sep 18, 2015 | 38.99 | 39.79 | 38.64 | 39.26 | 889,625 | -0.18(-0.46%) |
Sep 17, 2015 | 37.96 | 40.22 | 37.96 | 39.44 | 1,637,464 | +1.58(+4.17%) |
Sep 16, 2015 | 37.54 | 38.09 | 37.45 | 37.86 | 1,126,382 | +0.23(+0.62%) |
Sep 15, 2015 | 37.09 | 38.42 | 36.95 | 37.63 | 923,363 | +0.43(+1.16%) |
Sep 14, 2015 | 37.30 | 37.45 | 35.24 | 37.20 | 1,215,619 | +0.00(+0.00%) |
Sep 11, 2015 | 38.15 | 38.66 | 36.11 | 37.20 | 1,370,996 | -0.89(-2.34%) |
Sep 10, 2015 | 38.86 | 39.03 | 37.90 | 38.09 | 1,294,842 | -0.76(-1.96%) |
Sep 09, 2015 | 40.48 | 40.66 | 38.82 | 38.85 | 981,501 | -1.24(-3.09%) |
Sep 08, 2015 | 41.06 | 41.06 | 39.79 | 40.09 | 887,966 | -0.16(-0.39%) |
Sep 04, 2015 | 39.91 | 40.25 | 40.25 | 40.25 | 1,011,600 | -0.17(-0.43%) |
Sep 03, 2015 | 41.29 | 41.75 | 40.35 | 40.42 | 1,042,970 | -0.83(-2.00%) |
Sep 02, 2015 | 41.46 | 41.81 | 40.70 | 41.25 | 950,546 | +0.27(+0.67%) |
Sep 01, 2015 | 42.34 | 42.72 | 40.69 | 40.98 | 944,567 | -1.41(-3.32%) |
Aug 31, 2015 | 42.98 | 44.14 | 42.25 | 42.38 | 994,392 | -0.69(-1.61%) |
Aug 28, 2015 | 41.79 | 43.68 | 41.79 | 43.07 | 1,015,142 | +1.42(+3.41%) |
Aug 27, 2015 | 40.51 | 42.00 | 40.51 | 41.65 | 1,324,302 | +1.47(+3.66%) |
Aug 26, 2015 | 41.29 | 42.66 | 39.31 | 40.18 | 1,123,480 | +0.01(+0.02%) |
Aug 25, 2015 | 42.87 | 43.24 | 40.16 | 40.17 | 1,260,662 | -1.56(-3.74%) |
Aug 24, 2015 | 41.89 | 44.20 | 41.24 | 41.73 | 1,140,308 | -2.21(-5.03%) |
Aug 21, 2015 | 45.15 | 45.61 | 43.82 | 43.94 | 1,859,362 | -1.81(-3.96%) |
Aug 20, 2015 | 46.28 | 46.92 | 45.52 | 45.76 | 947,228 | -0.79(-1.69%) |
Aug 19, 2015 | 48.63 | 48.63 | 46.49 | 46.54 | 1,547,662 | -2.17(-4.45%) |
Aug 18, 2015 | 49.18 | 49.40 | 48.44 | 48.71 | 755,364 | -0.80(-1.61%) |
Aug 17, 2015 | 49.57 | 50.29 | 49.14 | 49.51 | 1,249,244 | -0.88(-1.74%) |
Aug 14, 2015 | 51.60 | 52.26 | 49.75 | 50.39 | 2,181,140 | -1.30(-2.52%) |
Aug 13, 2015 | 53.79 | 54.10 | 51.03 | 51.69 | 4,922,215 | -7.82(-13.14%) |
Aug 12, 2015 | 59.73 | 60.13 | 58.77 | 59.50 | 890,444 | -0.60(-1.00%) |
Aug 11, 2015 | 61.71 | 61.84 | 59.71 | 60.11 | 635,903 | -2.21(-3.55%) |
Aug 10, 2015 | 62.21 | 63.00 | 62.09 | 62.32 | 637,498 | +0.49(+0.79%) |
Aug 07, 2015 | 61.63 | 62.71 | 61.40 | 61.83 | 326,540 | +0.20(+0.33%) |
Aug 06, 2015 | 61.44 | 62.34 | 61.02 | 61.63 | 378,423 | -0.02(-0.03%) |
Aug 05, 2015 | 61.99 | 63.42 | 61.51 | 61.64 | 461,804 | -0.28(-0.46%) |
Aug 04, 2015 | 60.45 | 61.99 | 60.43 | 61.93 | 412,351 | +0.24(+0.40%) |
Aug 03, 2015 | 61.40 | 62.49 | 60.81 | 61.68 | 378,970 | +0.31(+0.50%) |
Jul 31, 2015 | 60.32 | 61.48 | 59.91 | 61.37 | 516,332 | +1.35(+2.25%) |
Jul 30, 2015 | 61.32 | 61.54 | 59.51 | 60.02 | 566,452 | -1.67(-2.71%) |
Jul 29, 2015 | 60.93 | 62.56 | 60.66 | 61.70 | 574,451 | +0.98(+1.62%) |
Jul 28, 2015 | 60.41 | 61.58 | 60.20 | 60.72 | 455,311 | +0.37(+0.61%) |
Jul 27, 2015 | 60.76 | 61.24 | 59.06 | 60.35 | 656,059 | -0.60(-0.99%) |
Jul 24, 2015 | 62.48 | 62.75 | 60.71 | 60.95 | 712,666 | -1.60(-2.56%) |
Jul 23, 2015 | 63.38 | 63.65 | 62.37 | 62.55 | 589,712 | -0.32(-0.50%) |
Jul 22, 2015 | 63.62 | 64.11 | 62.62 | 62.87 | 440,742 | -0.80(-1.26%) |
Jul 21, 2015 | 64.19 | 64.59 | 63.45 | 63.67 | 614,677 | -0.55(-0.86%) |
Jul 20, 2015 | 65.79 | 65.86 | 64.06 | 64.23 | 571,770 | -1.15(-1.76%) |
Jul 17, 2015 | 65.50 | 66.36 | 65.27 | 65.38 | 387,385 | -0.45(-0.68%) |
Jul 16, 2015 | 67.37 | 68.65 | 65.59 | 65.83 | 876,470 | -2.24(-3.29%) |
Jul 15, 2015 | 67.95 | 68.51 | 67.85 | 68.07 | 599,070 | -0.19(-0.27%) |
Jul 14, 2015 | 69.43 | 69.83 | 67.79 | 68.26 | 697,486 | -1.33(-1.92%) |
Jul 13, 2015 | 69.63 | 70.18 | 69.26 | 69.59 | 383,451 | +0.26(+0.38%) |
Jul 10, 2015 | 69.08 | 69.81 | 69.04 | 69.33 | 605,572 | +0.79(+1.15%) |
Jul 09, 2015 | 67.84 | 68.87 | 67.84 | 68.54 | 738,511 | +1.28(+1.90%) |
Jul 08, 2015 | 67.53 | 68.28 | 67.18 | 67.26 | 599,362 | -0.97(-1.42%) |
Jul 07, 2015 | 65.42 | 68.38 | 64.15 | 68.23 | 853,458 | +2.40(+3.64%) |
Jul 06, 2015 | 65.88 | 66.66 | 65.01 | 65.83 | 625,984 | -1.41(-2.09%) |
Jul 02, 2015 | 66.63 | 67.24 | 67.24 | 67.24 | 401,196 | +0.63(+0.95%) |
Jul 01, 2015 | 67.78 | 68.20 | 65.66 | 66.61 | 388,350 | -0.50(-0.75%) |
Jun 30, 2015 | 66.60 | 67.64 | 66.28 | 67.11 | 395,038 | +0.90(+1.36%) |
Jun 29, 2015 | 67.08 | 67.53 | 65.98 | 66.21 | 467,192 | -1.40(-2.07%) |
Jun 26, 2015 | 68.35 | 68.50 | 67.59 | 67.61 | 889,466 | -0.83(-1.21%) |
Jun 25, 2015 | 69.00 | 69.25 | 68.36 | 68.43 | 430,267 | -0.55(-0.80%) |
Jun 24, 2015 | 70.57 | 70.57 | 68.74 | 68.99 | 324,654 | -1.44(-2.04%) |
Jun 23, 2015 | 70.68 | 71.08 | 70.38 | 70.43 | 372,567 | +0.00(+0.00%) |
Jun 22, 2015 | 69.88 | 70.44 | 69.53 | 70.43 | 592,474 | +1.39(+2.01%) |
Jun 19, 2015 | 69.11 | 69.28 | 68.82 | 69.04 | 383,522 | -0.02(-0.02%) |
Jun 18, 2015 | 69.19 | 69.47 | 68.91 | 69.05 | 315,153 | -0.01(-0.01%) |
Jun 17, 2015 | 70.40 | 70.40 | 68.68 | 69.06 | 397,019 | +0.17(+0.25%) |
Jun 16, 2015 | 69.07 | 69.17 | 68.50 | 68.89 | 351,542 | -0.25(-0.36%) |
Jun 15, 2015 | 69.07 | 70.56 | 70.56 | 69.14 | 651,477 | -1.42(-2.02%) |
Jun 12, 2015 | 70.29 | 71.47 | 70.29 | 70.56 | 612,448 | -0.12(-0.17%) |
Jun 11, 2015 | 70.50 | 71.16 | 70.41 | 70.69 | 343,077 | +0.01(+0.01%) |
Jun 10, 2015 | 71.25 | 72.42 | 70.49 | 70.68 | 512,276 | -0.35(-0.49%) |
Jun 09, 2015 | 70.25 | 71.18 | 69.69 | 71.03 | 698,752 | +0.42(+0.60%) |
Jun 08, 2015 | 71.90 | 72.16 | 70.25 | 70.60 | 674,349 | -1.44(-2.00%) |
Jun 05, 2015 | 71.08 | 72.26 | 70.71 | 72.04 | 435,112 | +0.72(+1.01%) |
Jun 04, 2015 | 71.51 | 71.79 | 71.01 | 71.32 | 430,446 | -0.29(-0.41%) |
Jun 03, 2015 | 71.03 | 71.87 | 70.59 | 71.61 | 631,079 | +0.60(+0.85%) |
Jun 02, 2015 | 68.54 | 71.65 | 68.35 | 71.01 | 859,853 | +1.83(+2.64%) |