Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.21 | 52.72 | 51.87 | 52.09 | 210,129 | +0.15(+0.29%) |
May 27, 2016 | 51.77 | 51.94 | 51.94 | 51.94 | 125,745 | +0.08(+0.16%) |
May 26, 2016 | 52.38 | 52.53 | 51.54 | 51.86 | 134,889 | -0.48(-0.91%) |
May 25, 2016 | 51.80 | 52.46 | 51.74 | 52.34 | 334,987 | +1.60(+3.16%) |
May 24, 2016 | 50.35 | 50.88 | 50.27 | 50.73 | 429,425 | +0.63(+1.25%) |
May 23, 2016 | 50.31 | 50.79 | 50.06 | 50.11 | 334,930 | -0.64(-1.27%) |
May 20, 2016 | 50.91 | 51.23 | 50.71 | 50.75 | 176,693 | +0.19(+0.37%) |
May 19, 2016 | 50.70 | 50.76 | 49.97 | 50.56 | 174,061 | -0.59(-1.15%) |
May 18, 2016 | 51.67 | 52.20 | 50.99 | 51.15 | 206,710 | -1.06(-2.03%) |
May 17, 2016 | 52.36 | 52.81 | 52.00 | 52.21 | 189,228 | +0.01(+0.01%) |
May 16, 2016 | 51.42 | 52.31 | 51.42 | 52.20 | 178,542 | +1.50(+2.95%) |
May 13, 2016 | 51.47 | 51.66 | 50.56 | 50.70 | 177,507 | -1.31(-2.51%) |
May 12, 2016 | 52.81 | 52.91 | 51.70 | 52.01 | 111,428 | -0.36(-0.69%) |
May 11, 2016 | 52.09 | 52.93 | 51.69 | 52.37 | 161,600 | -0.41(-0.77%) |
May 10, 2016 | 51.83 | 52.91 | 51.44 | 52.78 | 330,337 | +1.85(+3.64%) |
May 09, 2016 | 52.08 | 52.08 | 50.76 | 50.93 | 403,875 | -1.83(-3.47%) |
May 06, 2016 | 52.43 | 53.33 | 52.17 | 52.76 | 262,607 | -1.10(-2.05%) |
May 05, 2016 | 54.09 | 54.66 | 53.67 | 53.86 | 236,813 | +0.46(+0.86%) |
May 04, 2016 | 53.65 | 54.02 | 52.95 | 53.40 | 266,122 | -0.28(-0.52%) |
May 03, 2016 | 54.35 | 54.58 | 53.58 | 53.68 | 201,154 | -1.29(-2.34%) |
May 02, 2016 | 55.03 | 55.26 | 54.61 | 54.97 | 164,762 | -0.27(-0.49%) |
Apr 29, 2016 | 55.62 | 55.91 | 54.57 | 55.24 | 150,151 | -0.35(-0.63%) |
Apr 28, 2016 | 56.53 | 56.91 | 55.11 | 55.59 | 268,217 | -1.77(-3.08%) |
Apr 27, 2016 | 55.93 | 57.51 | 55.91 | 57.36 | 295,070 | +2.22(+4.03%) |
Apr 26, 2016 | 54.90 | 55.17 | 54.45 | 55.13 | 163,545 | +0.48(+0.87%) |
Apr 25, 2016 | 54.72 | 54.95 | 54.25 | 54.66 | 219,478 | +0.36(+0.65%) |
Apr 22, 2016 | 54.15 | 55.04 | 53.97 | 54.30 | 211,873 | +0.91(+1.70%) |
Apr 21, 2016 | 53.83 | 53.83 | 53.18 | 53.39 | 184,708 | -0.08(-0.16%) |
Apr 20, 2016 | 52.46 | 54.06 | 52.25 | 53.48 | 234,753 | -0.33(-0.62%) |
Apr 19, 2016 | 52.90 | 53.93 | 52.62 | 53.81 | 234,246 | +1.50(+2.86%) |
Apr 18, 2016 | 51.07 | 52.46 | 50.85 | 52.31 | 337,606 | +1.10(+2.16%) |
Apr 15, 2016 | 51.64 | 51.64 | 51.01 | 51.21 | 178,782 | -0.95(-1.81%) |
Apr 14, 2016 | 52.19 | 52.43 | 51.87 | 52.15 | 149,130 | +0.08(+0.16%) |
Apr 13, 2016 | 52.18 | 52.46 | 51.72 | 52.07 | 382,446 | +2.10(+4.21%) |
Apr 12, 2016 | 48.47 | 50.38 | 48.40 | 49.97 | 335,973 | +1.69(+3.49%) |
Apr 11, 2016 | 48.59 | 48.94 | 48.24 | 48.28 | 126,674 | +0.15(+0.31%) |
Apr 08, 2016 | 47.99 | 48.28 | 47.69 | 48.13 | 293,085 | +1.29(+2.76%) |
Apr 07, 2016 | 47.46 | 47.65 | 46.73 | 46.84 | 353,058 | -1.53(-3.17%) |
Apr 06, 2016 | 47.24 | 48.48 | 46.83 | 48.37 | 221,113 | +1.22(+2.58%) |
Apr 05, 2016 | 47.35 | 47.54 | 46.97 | 47.16 | 214,175 | -1.41(-2.91%) |
Apr 04, 2016 | 49.55 | 49.86 | 48.42 | 48.57 | 149,163 | -0.98(-1.98%) |
Apr 01, 2016 | 48.81 | 49.74 | 48.50 | 49.55 | 147,385 | -0.57(-1.15%) |
Mar 31, 2016 | 50.36 | 50.85 | 50.06 | 50.13 | 127,233 | -0.17(-0.33%) |
Mar 30, 2016 | 50.46 | 51.15 | 50.20 | 50.29 | 143,684 | +0.79(+1.59%) |
Mar 29, 2016 | 48.60 | 49.71 | 48.28 | 49.51 | 206,831 | -0.74(-1.47%) |
Mar 28, 2016 | 50.05 | 50.38 | 49.59 | 50.25 | 84,691 | +0.24(+0.48%) |
Mar 24, 2016 | 49.46 | 50.01 | 50.01 | 50.01 | 188,338 | -0.28(-0.56%) |
Mar 23, 2016 | 52.53 | 52.53 | 50.14 | 50.29 | 222,439 | -1.50(-2.89%) |
Mar 22, 2016 | 51.56 | 52.28 | 51.41 | 51.78 | 102,217 | -0.53(-1.01%) |
Mar 21, 2016 | 52.34 | 52.82 | 51.94 | 52.31 | 217,855 | -0.58(-1.10%) |
Mar 18, 2016 | 53.37 | 53.57 | 52.72 | 52.90 | 271,836 | -0.50(-0.93%) |
Mar 17, 2016 | 52.66 | 53.61 | 52.56 | 53.39 | 211,810 | +1.01(+1.92%) |
Mar 16, 2016 | 50.84 | 52.53 | 50.64 | 52.39 | 274,067 | +0.32(+0.61%) |
Mar 15, 2016 | 51.54 | 52.15 | 51.30 | 52.07 | 115,506 | -0.20(-0.39%) |
Mar 14, 2016 | 52.51 | 52.68 | 52.00 | 52.28 | 147,313 | -1.59(-2.95%) |
Mar 11, 2016 | 52.93 | 53.94 | 52.81 | 53.86 | 270,300 | +2.84(+5.56%) |
Mar 10, 2016 | 51.80 | 51.80 | 50.02 | 51.03 | 229,510 | -0.58(-1.13%) |
Mar 09, 2016 | 51.71 | 52.17 | 51.17 | 51.61 | 219,068 | +0.28(+0.54%) |
Mar 08, 2016 | 52.64 | 52.65 | 51.29 | 51.33 | 290,359 | -2.31(-4.31%) |
Mar 07, 2016 | 52.71 | 53.91 | 52.47 | 53.64 | 257,101 | -0.67(-1.24%) |
Mar 04, 2016 | 52.96 | 54.72 | 52.94 | 54.32 | 504,699 | +1.30(+2.45%) |
Mar 03, 2016 | 52.06 | 53.14 | 51.85 | 53.02 | 297,176 | -0.23(-0.43%) |
Mar 02, 2016 | 51.85 | 53.36 | 51.55 | 53.24 | 232,647 | +1.67(+3.24%) |
Mar 01, 2016 | 50.55 | 51.88 | 50.16 | 51.57 | 136,337 | +2.02(+4.07%) |
Feb 29, 2016 | 49.52 | 49.92 | 49.15 | 49.55 | 133,212 | -0.59(-1.18%) |
Feb 26, 2016 | 50.68 | 51.28 | 50.08 | 50.14 | 121,558 | +0.86(+1.75%) |
Feb 25, 2016 | 48.57 | 49.37 | 48.11 | 49.28 | 109,024 | -0.21(-0.43%) |
Feb 24, 2016 | 48.13 | 50.02 | 47.91 | 49.49 | 188,278 | +0.28(+0.57%) |
Feb 23, 2016 | 50.42 | 50.61 | 49.15 | 49.21 | 162,133 | -1.91(-3.74%) |
Feb 22, 2016 | 50.00 | 51.32 | 50.00 | 51.13 | 220,121 | +2.09(+4.27%) |
Feb 19, 2016 | 49.01 | 49.15 | 48.47 | 49.03 | 182,792 | +0.09(+0.19%) |
Feb 18, 2016 | 49.85 | 50.09 | 48.79 | 48.94 | 224,881 | -0.03(-0.06%) |
Feb 17, 2016 | 47.84 | 49.09 | 47.69 | 48.97 | 263,890 | +2.48(+5.33%) |
Feb 16, 2016 | 47.22 | 47.39 | 46.14 | 46.49 | 354,023 | +1.53(+3.41%) |
Feb 12, 2016 | 43.97 | 44.96 | 44.96 | 44.96 | 173,392 | +2.30(+5.39%) |
Feb 11, 2016 | 42.08 | 42.91 | 41.66 | 42.66 | 206,964 | -0.26(-0.62%) |
Feb 10, 2016 | 43.03 | 44.31 | 42.83 | 42.92 | 96,820 | +0.24(+0.57%) |
Feb 09, 2016 | 42.11 | 43.17 | 42.11 | 42.68 | 273,698 | -0.57(-1.31%) |
Feb 08, 2016 | 43.94 | 43.94 | 42.56 | 43.25 | 177,095 | -1.55(-3.46%) |
Feb 05, 2016 | 45.27 | 45.67 | 44.56 | 44.80 | 138,092 | +0.01(+0.02%) |
Feb 04, 2016 | 44.82 | 45.64 | 44.24 | 44.79 | 356,035 | +0.26(+0.58%) |
Feb 03, 2016 | 43.02 | 44.74 | 41.77 | 44.53 | 210,139 | +1.79(+4.19%) |
Feb 02, 2016 | 43.64 | 43.79 | 42.62 | 42.74 | 262,037 | -1.51(-3.42%) |
Feb 01, 2016 | 44.06 | 44.49 | 43.73 | 44.25 | 246,753 | -1.96(-4.24%) |
Jan 29, 2016 | 45.49 | 46.37 | 44.50 | 46.21 | 291,627 | +1.22(+2.72%) |
Jan 28, 2016 | 45.21 | 45.80 | 44.38 | 44.99 | 234,950 | +0.39(+0.86%) |
Jan 27, 2016 | 43.97 | 45.37 | 43.69 | 44.60 | 171,193 | +0.40(+0.91%) |
Jan 26, 2016 | 43.51 | 44.40 | 42.98 | 44.20 | 199,992 | +0.86(+1.99%) |
Jan 25, 2016 | 44.54 | 44.86 | 43.32 | 43.34 | 196,773 | -1.52(-3.39%) |
Jan 22, 2016 | 44.23 | 44.95 | 43.95 | 44.86 | 234,634 | +2.86(+6.80%) |
Jan 21, 2016 | 40.96 | 42.54 | 40.79 | 42.00 | 319,369 | +1.13(+2.78%) |
Jan 20, 2016 | 40.64 | 41.34 | 39.54 | 40.87 | 356,882 | -1.78(-4.17%) |
Jan 19, 2016 | 43.26 | 43.45 | 42.30 | 42.64 | 255,596 | +1.04(+2.51%) |
Jan 15, 2016 | 41.68 | 41.60 | 41.60 | 41.60 | 253,277 | -2.56(-5.79%) |
Jan 14, 2016 | 42.99 | 44.23 | 42.72 | 44.16 | 291,174 | +1.68(+3.95%) |
Jan 13, 2016 | 43.65 | 44.28 | 42.32 | 42.48 | 171,387 | -0.92(-2.13%) |
Jan 12, 2016 | 43.78 | 43.79 | 42.72 | 43.40 | 213,726 | +0.35(+0.81%) |
Jan 11, 2016 | 43.94 | 44.00 | 42.60 | 43.05 | 160,518 | -1.15(-2.60%) |
Jan 08, 2016 | 44.85 | 45.25 | 44.13 | 44.20 | 145,647 | -0.33(-0.75%) |
Jan 07, 2016 | 44.62 | 46.02 | 44.50 | 44.53 | 299,728 | -2.03(-4.35%) |
Jan 06, 2016 | 47.00 | 47.31 | 46.42 | 46.56 | 140,413 | -1.69(-3.49%) |
Jan 05, 2016 | 48.40 | 48.44 | 47.87 | 48.25 | 129,922 | -0.50(-1.02%) |
Jan 04, 2016 | 48.82 | 49.22 | 48.18 | 48.74 | 183,612 | -0.85(-1.71%) |
Dec 31, 2015 | 49.35 | 49.59 | 49.59 | 49.59 | 144,956 | -0.14(-0.27%) |
Dec 30, 2015 | 50.26 | 50.29 | 49.73 | 49.73 | 144,321 | -1.04(-2.04%) |
Dec 29, 2015 | 51.04 | 51.33 | 50.73 | 50.76 | 185,643 | -0.49(-0.96%) |
Dec 28, 2015 | 51.26 | 51.79 | 51.16 | 51.26 | 145,212 | -1.49(-2.82%) |
Dec 24, 2015 | 52.93 | 52.74 | 52.74 | 52.74 | 81,604 | -0.50(-0.94%) |
Dec 23, 2015 | 51.43 | 53.27 | 51.43 | 53.24 | 236,241 | +3.07(+6.12%) |
Dec 22, 2015 | 49.59 | 50.28 | 49.52 | 50.17 | 248,223 | -0.22(-0.43%) |
Dec 21, 2015 | 49.98 | 50.77 | 49.85 | 50.39 | 158,292 | -0.01(-0.02%) |
Dec 18, 2015 | 49.70 | 50.62 | 49.42 | 50.40 | 594,748 | +0.58(+1.17%) |
Dec 17, 2015 | 50.71 | 50.95 | 49.68 | 49.82 | 186,097 | -1.36(-2.66%) |
Dec 16, 2015 | 51.39 | 51.63 | 50.53 | 51.18 | 255,499 | +1.02(+2.04%) |
Dec 15, 2015 | 49.69 | 50.36 | 49.41 | 50.16 | 273,960 | +1.26(+2.57%) |
Dec 14, 2015 | 48.54 | 48.98 | 48.09 | 48.90 | 205,687 | +0.59(+1.22%) |
Dec 11, 2015 | 48.99 | 49.05 | 48.11 | 48.31 | 462,528 | -1.75(-3.49%) |
Dec 10, 2015 | 50.36 | 50.66 | 49.73 | 50.06 | 265,903 | -0.67(-1.31%) |
Dec 09, 2015 | 50.71 | 51.79 | 50.28 | 50.73 | 228,366 | -0.56(-1.09%) |
Dec 08, 2015 | 50.69 | 51.75 | 50.51 | 51.29 | 246,751 | -0.05(-0.10%) |
Dec 07, 2015 | 52.84 | 52.84 | 51.05 | 51.34 | 308,291 | -2.30(-4.29%) |
Dec 04, 2015 | 53.73 | 53.87 | 52.99 | 53.64 | 230,845 | -0.89(-1.64%) |
Dec 03, 2015 | 54.94 | 55.32 | 54.28 | 54.53 | 219,823 | +0.23(+0.43%) |
Dec 02, 2015 | 55.19 | 55.47 | 54.11 | 54.29 | 231,962 | -0.57(-1.05%) |
Dec 01, 2015 | 54.78 | 55.18 | 54.44 | 54.87 | 207,226 | +1.03(+1.91%) |
Nov 30, 2015 | 53.94 | 54.06 | 53.50 | 53.84 | 196,704 | +0.70(+1.32%) |
Nov 27, 2015 | 54.36 | 54.36 | 53.12 | 53.14 | 259,298 | -3.14(-5.58%) |
Nov 25, 2015 | 55.84 | 56.28 | 56.28 | 56.28 | 179,079 | +0.08(+0.15%) |
Nov 24, 2015 | 55.29 | 56.75 | 55.29 | 56.19 | 233,884 | +1.47(+2.69%) |
Nov 23, 2015 | 55.06 | 55.26 | 54.63 | 54.72 | 265,691 | +0.23(+0.42%) |
Nov 20, 2015 | 54.46 | 55.17 | 54.26 | 54.49 | 238,127 | +0.91(+1.71%) |
Nov 19, 2015 | 53.43 | 53.79 | 53.30 | 53.58 | 141,893 | +0.54(+1.01%) |
Nov 18, 2015 | 52.93 | 53.21 | 52.25 | 53.04 | 431,647 | -0.90(-1.67%) |
Nov 17, 2015 | 54.64 | 54.65 | 53.84 | 53.94 | 165,688 | -1.01(-1.83%) |
Nov 16, 2015 | 53.77 | 55.04 | 53.36 | 54.94 | 242,199 | +0.86(+1.59%) |
Nov 13, 2015 | 54.86 | 54.86 | 53.85 | 54.08 | 277,432 | -1.69(-3.02%) |
Nov 12, 2015 | 56.64 | 57.14 | 55.54 | 55.77 | 247,385 | +0.54(+0.97%) |
Nov 11, 2015 | 56.37 | 56.62 | 55.00 | 55.23 | 220,601 | -1.28(-2.26%) |
Nov 10, 2015 | 57.02 | 57.02 | 56.28 | 56.51 | 205,871 | -0.52(-0.91%) |
Nov 09, 2015 | 57.81 | 58.22 | 56.81 | 57.03 | 176,312 | -1.29(-2.20%) |
Nov 06, 2015 | 58.26 | 58.51 | 57.69 | 58.32 | 126,395 | -1.45(-2.43%) |
Nov 05, 2015 | 59.87 | 60.37 | 59.56 | 59.77 | 104,162 | -0.42(-0.69%) |
Nov 04, 2015 | 60.98 | 61.11 | 59.66 | 60.18 | 156,263 | +0.20(+0.34%) |
Nov 03, 2015 | 58.75 | 60.62 | 58.69 | 59.98 | 288,811 | +0.79(+1.34%) |
Nov 02, 2015 | 58.68 | 59.25 | 58.35 | 59.19 | 185,356 | -0.26(-0.45%) |
Oct 30, 2015 | 59.10 | 59.81 | 58.77 | 59.45 | 186,016 | +0.88(+1.51%) |
Oct 29, 2015 | 59.36 | 59.36 | 58.05 | 58.57 | 243,399 | -1.31(-2.18%) |
Oct 28, 2015 | 59.28 | 60.80 | 58.81 | 59.87 | 263,465 | +0.58(+0.98%) |
Oct 27, 2015 | 59.10 | 59.53 | 58.90 | 59.29 | 139,259 | -0.63(-1.05%) |
Oct 26, 2015 | 60.57 | 60.71 | 59.81 | 59.92 | 284,434 | -2.37(-3.80%) |
Oct 23, 2015 | 62.46 | 62.65 | 61.64 | 62.29 | 154,923 | +0.39(+0.64%) |
Oct 22, 2015 | 60.96 | 62.00 | 60.96 | 61.89 | 165,414 | +1.23(+2.03%) |
Oct 21, 2015 | 62.12 | 62.15 | 60.66 | 60.66 | 137,506 | -1.40(-2.25%) |
Oct 20, 2015 | 62.32 | 62.69 | 61.83 | 62.06 | 172,321 | -0.59(-0.94%) |
Oct 19, 2015 | 62.76 | 63.19 | 62.23 | 62.65 | 163,153 | -0.84(-1.32%) |
Oct 16, 2015 | 63.18 | 63.55 | 62.26 | 63.49 | 226,807 | +0.41(+0.65%) |
Oct 15, 2015 | 62.72 | 63.08 | 61.26 | 63.08 | 285,283 | +1.94(+3.18%) |
Oct 14, 2015 | 61.38 | 62.01 | 60.91 | 61.14 | 289,897 | +1.18(+1.97%) |
Oct 13, 2015 | 60.62 | 61.07 | 59.84 | 59.96 | 189,072 | -1.26(-2.06%) |
Oct 12, 2015 | 62.10 | 62.35 | 60.81 | 61.22 | 224,803 | +0.67(+1.10%) |
Oct 09, 2015 | 61.92 | 62.07 | 60.33 | 60.55 | 260,547 | -0.70(-1.15%) |
Oct 08, 2015 | 59.71 | 61.31 | 58.97 | 61.26 | 267,601 | +1.16(+1.94%) |
Oct 07, 2015 | 61.09 | 61.74 | 59.20 | 60.09 | 391,182 | +2.99(+5.24%) |
Oct 06, 2015 | 56.27 | 57.34 | 56.24 | 57.10 | 350,266 | +1.63(+2.93%) |
Oct 05, 2015 | 55.10 | 55.66 | 54.99 | 55.47 | 266,916 | +0.36(+0.66%) |
Oct 02, 2015 | 53.36 | 55.17 | 53.08 | 55.11 | 161,321 | +1.93(+3.63%) |
Oct 01, 2015 | 53.39 | 53.80 | 52.44 | 53.18 | 333,169 | +0.48(+0.92%) |
Sep 30, 2015 | 52.66 | 53.43 | 51.82 | 52.70 | 270,370 | +1.52(+2.97%) |
Sep 29, 2015 | 50.75 | 51.49 | 50.75 | 51.18 | 188,476 | -1.16(-2.21%) |
Sep 28, 2015 | 52.90 | 52.90 | 52.06 | 52.34 | 204,738 | -1.16(-2.18%) |
Sep 25, 2015 | 54.46 | 54.60 | 53.47 | 53.50 | 130,577 | -0.51(-0.95%) |
Sep 24, 2015 | 53.36 | 54.11 | 52.96 | 54.01 | 169,145 | +0.31(+0.58%) |
Sep 23, 2015 | 54.82 | 54.86 | 53.61 | 53.70 | 146,964 | -1.83(-3.29%) |
Sep 22, 2015 | 55.56 | 56.06 | 55.01 | 55.53 | 188,955 | -0.14(-0.24%) |
Sep 21, 2015 | 55.93 | 56.07 | 55.32 | 55.67 | 184,743 | +0.05(+0.10%) |
Sep 18, 2015 | 56.31 | 56.53 | 55.35 | 55.62 | 165,945 | -1.56(-2.72%) |
Sep 17, 2015 | 56.87 | 58.20 | 56.68 | 57.18 | 172,047 | -0.91(-1.57%) |
Sep 16, 2015 | 57.46 | 58.34 | 57.18 | 58.09 | 231,782 | +1.97(+3.52%) |
Sep 15, 2015 | 55.53 | 56.48 | 55.44 | 56.12 | 185,553 | +0.39(+0.69%) |
Sep 14, 2015 | 55.86 | 55.91 | 55.15 | 55.73 | 141,365 | -0.54(-0.97%) |
Sep 11, 2015 | 56.32 | 56.40 | 55.86 | 56.28 | 141,340 | -1.94(-3.33%) |
Sep 10, 2015 | 58.11 | 58.88 | 57.72 | 58.21 | 214,813 | -0.32(-0.54%) |
Sep 09, 2015 | 60.55 | 60.86 | 58.41 | 58.53 | 336,807 | +0.69(+1.19%) |
Sep 08, 2015 | 57.82 | 58.00 | 57.23 | 57.84 | 267,344 | +3.14(+5.75%) |
Sep 04, 2015 | 55.94 | 54.70 | 54.70 | 54.70 | 398,656 | -3.81(-6.52%) |
Sep 03, 2015 | 58.37 | 59.82 | 58.30 | 58.51 | 229,113 | +0.28(+0.47%) |
Sep 02, 2015 | 58.43 | 58.43 | 56.91 | 58.23 | 284,132 | +0.24(+0.41%) |
Sep 01, 2015 | 59.21 | 59.53 | 57.74 | 57.99 | 604,460 | -4.33(-6.94%) |
Aug 31, 2015 | 62.46 | 62.81 | 61.02 | 62.32 | 366,324 | -1.19(-1.88%) |
Aug 28, 2015 | 63.16 | 63.91 | 62.91 | 63.51 | 254,295 | -1.45(-2.24%) |
Aug 27, 2015 | 62.72 | 65.72 | 62.72 | 64.97 | 444,748 | +3.66(+5.96%) |
Aug 26, 2015 | 61.52 | 61.69 | 59.70 | 61.31 | 227,593 | +2.11(+3.57%) |
Aug 25, 2015 | 61.99 | 62.17 | 59.02 | 59.20 | 314,410 | +0.05(+0.09%) |
Aug 24, 2015 | 58.11 | 61.92 | 57.70 | 59.15 | 382,103 | -2.89(-4.65%) |
Aug 21, 2015 | 63.61 | 63.81 | 62.02 | 62.04 | 216,762 | -2.45(-3.81%) |
Aug 20, 2015 | 65.31 | 65.60 | 64.41 | 64.49 | 279,522 | -2.70(-4.02%) |
Aug 19, 2015 | 68.27 | 68.27 | 66.57 | 67.19 | 240,270 | -1.93(-2.80%) |
Aug 18, 2015 | 68.90 | 69.56 | 68.77 | 69.12 | 113,815 | -0.68(-0.97%) |
Aug 17, 2015 | 69.51 | 69.96 | 69.01 | 69.80 | 194,192 | -0.13(-0.18%) |
Aug 14, 2015 | 69.88 | 70.21 | 69.62 | 69.93 | 178,336 | -0.80(-1.13%) |
Aug 13, 2015 | 71.39 | 71.39 | 70.68 | 70.73 | 208,293 | +0.01(+0.01%) |
Aug 12, 2015 | 69.84 | 70.86 | 69.54 | 70.72 | 201,928 | +0.36(+0.51%) |
Aug 11, 2015 | 69.88 | 70.55 | 69.59 | 70.36 | 234,131 | -0.82(-1.15%) |
Aug 10, 2015 | 70.50 | 71.19 | 70.42 | 71.18 | 156,384 | +1.45(+2.08%) |
Aug 07, 2015 | 70.42 | 70.65 | 69.54 | 69.74 | 152,190 | -0.76(-1.08%) |
Aug 06, 2015 | 70.51 | 70.80 | 70.14 | 70.50 | 148,371 | +0.07(+0.11%) |
Aug 05, 2015 | 71.21 | 71.77 | 70.39 | 70.42 | 189,891 | -0.36(-0.51%) |
Aug 04, 2015 | 71.26 | 71.53 | 70.53 | 70.78 | 172,147 | -0.48(-0.67%) |
Aug 03, 2015 | 72.05 | 72.14 | 70.98 | 71.26 | 225,190 | -2.14(-2.92%) |
Jul 31, 2015 | 74.32 | 74.46 | 73.23 | 73.40 | 120,641 | -1.28(-1.72%) |
Jul 30, 2015 | 75.09 | 75.16 | 74.38 | 74.68 | 140,682 | -1.80(-2.35%) |
Jul 29, 2015 | 74.76 | 76.79 | 74.74 | 76.48 | 322,600 | +2.45(+3.32%) |
Jul 28, 2015 | 73.50 | 74.27 | 72.94 | 74.03 | 242,085 | +3.03(+4.27%) |
Jul 27, 2015 | 71.39 | 71.83 | 70.79 | 71.00 | 291,780 | -3.54(-4.75%) |
Jul 24, 2015 | 75.35 | 75.58 | 74.28 | 74.54 | 150,618 | -1.13(-1.50%) |
Jul 23, 2015 | 76.13 | 76.13 | 75.42 | 75.67 | 128,871 | -0.16(-0.22%) |
Jul 22, 2015 | 76.09 | 76.35 | 75.67 | 75.84 | 128,228 | -0.26(-0.34%) |
Jul 21, 2015 | 76.50 | 77.11 | 76.09 | 76.10 | 141,998 | +0.01(+0.02%) |
Jul 20, 2015 | 76.44 | 76.69 | 75.87 | 76.09 | 188,138 | -1.07(-1.38%) |
Jul 17, 2015 | 77.55 | 77.55 | 76.97 | 77.15 | 109,909 | -0.53(-0.68%) |
Jul 16, 2015 | 77.44 | 77.76 | 77.04 | 77.68 | 154,363 | +1.33(+1.74%) |
Jul 15, 2015 | 77.05 | 77.20 | 76.19 | 76.35 | 199,288 | -0.85(-1.10%) |
Jul 14, 2015 | 76.86 | 77.60 | 76.86 | 77.20 | 211,470 | -0.69(-0.89%) |
Jul 13, 2015 | 78.37 | 78.47 | 77.87 | 77.90 | 227,452 | -0.09(-0.11%) |
Jul 10, 2015 | 78.27 | 78.42 | 77.00 | 77.99 | 210,735 | +0.57(+0.73%) |
Jul 09, 2015 | 77.75 | 78.13 | 76.94 | 77.42 | 301,924 | +1.66(+2.20%) |
Jul 08, 2015 | 77.54 | 77.91 | 75.68 | 75.76 | 372,029 | -3.84(-4.83%) |
Jul 07, 2015 | 79.35 | 80.05 | 77.31 | 79.60 | 501,688 | -1.49(-1.84%) |
Jul 06, 2015 | 81.31 | 82.62 | 80.96 | 81.09 | 204,229 | -1.43(-1.74%) |
Jul 02, 2015 | 83.21 | 82.52 | 82.52 | 82.52 | 154,824 | +1.04(+1.27%) |
Jul 01, 2015 | 82.58 | 82.83 | 81.31 | 81.49 | 158,953 | -1.18(-1.43%) |
Jun 30, 2015 | 83.81 | 83.81 | 82.31 | 82.66 | 126,780 | +0.71(+0.86%) |
Jun 29, 2015 | 82.40 | 82.97 | 81.86 | 81.96 | 125,574 | -0.96(-1.15%) |
Jun 26, 2015 | 83.23 | 83.47 | 82.58 | 82.91 | 148,367 | -2.08(-2.45%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.96 | 84.99 | 151,170 | -1.03(-1.20%) |
Jun 24, 2015 | 86.74 | 87.05 | 85.82 | 86.02 | 196,517 | +1.37(+1.62%) |
Jun 23, 2015 | 84.60 | 84.81 | 84.18 | 84.65 | 120,713 | +1.58(+1.90%) |
Jun 22, 2015 | 82.97 | 83.51 | 82.73 | 83.07 | 126,466 | +0.87(+1.06%) |
Jun 19, 2015 | 82.02 | 82.42 | 81.85 | 82.21 | 215,470 | +0.35(+0.43%) |
Jun 18, 2015 | 81.70 | 82.19 | 81.49 | 81.85 | 133,971 | -0.20(-0.24%) |
Jun 17, 2015 | 82.26 | 82.42 | 81.45 | 82.05 | 141,498 | -0.22(-0.27%) |
Jun 16, 2015 | 81.73 | 82.40 | 81.37 | 82.27 | 126,103 | -0.90(-1.08%) |
Jun 15, 2015 | 83.85 | 83.85 | 82.71 | 83.17 | 110,269 | -1.46(-1.72%) |
Jun 12, 2015 | 84.66 | 84.92 | 84.57 | 84.63 | 93,994 | +0.37(+0.44%) |
Jun 11, 2015 | 84.35 | 84.67 | 83.88 | 84.26 | 148,518 | -0.29(-0.35%) |
Jun 10, 2015 | 84.13 | 84.79 | 84.07 | 84.55 | 187,983 | -0.04(-0.05%) |
Jun 09, 2015 | 84.73 | 84.74 | 84.29 | 84.60 | 112,559 | -1.06(-1.24%) |
Jun 08, 2015 | 85.51 | 86.20 | 85.51 | 85.66 | 134,068 | +0.77(+0.91%) |
Jun 05, 2015 | 84.60 | 85.37 | 84.13 | 84.88 | 101,231 | -1.01(-1.17%) |
Jun 04, 2015 | 86.41 | 86.41 | 85.52 | 85.89 | 113,881 | -0.84(-0.97%) |
Jun 03, 2015 | 86.99 | 87.21 | 86.59 | 86.73 | 160,848 | -0.34(-0.39%) |
Jun 02, 2015 | 86.63 | 87.63 | 86.51 | 87.07 | 156,108 | +0.65(+0.75%) |