Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.95 | 49.11 | 47.78 | 48.53 | 201,183 | +0.50(+1.03%) |
May 27, 2016 | 46.46 | 48.03 | 48.03 | 48.03 | 414,419 | +1.40(+3.01%) |
May 26, 2016 | 48.03 | 48.53 | 45.97 | 46.63 | 208,677 | -1.16(-2.42%) |
May 25, 2016 | 46.46 | 48.28 | 46.30 | 47.78 | 282,829 | +1.49(+3.21%) |
May 24, 2016 | 45.72 | 46.59 | 45.06 | 46.30 | 150,745 | +0.83(+1.81%) |
May 23, 2016 | 44.40 | 45.64 | 44.32 | 45.47 | 234,147 | +0.74(+1.66%) |
May 20, 2016 | 44.98 | 45.31 | 44.19 | 44.73 | 171,107 | +0.00(+0.00%) |
May 19, 2016 | 45.97 | 45.97 | 44.32 | 44.73 | 285,973 | -1.57(-3.39%) |
May 18, 2016 | 47.37 | 48.20 | 46.22 | 46.30 | 149,306 | -1.24(-2.60%) |
May 17, 2016 | 47.87 | 48.78 | 47.04 | 47.54 | 230,808 | -0.50(-1.03%) |
May 16, 2016 | 47.54 | 48.28 | 47.08 | 48.03 | 254,386 | +1.24(+2.65%) |
May 13, 2016 | 46.46 | 47.83 | 46.46 | 46.79 | 142,622 | +0.08(+0.18%) |
May 12, 2016 | 49.35 | 50.59 | 46.71 | 46.71 | 220,724 | -2.06(-4.23%) |
May 11, 2016 | 47.45 | 49.64 | 47.45 | 48.78 | 157,114 | +1.16(+2.43%) |
May 10, 2016 | 48.86 | 49.93 | 47.54 | 47.62 | 275,193 | -0.83(-1.70%) |
May 09, 2016 | 46.79 | 48.53 | 46.51 | 48.45 | 289,220 | +1.77(+3.80%) |
May 06, 2016 | 46.67 | 47.48 | 46.35 | 46.67 | 218,457 | -0.08(-0.17%) |
May 05, 2016 | 49.50 | 49.58 | 46.67 | 46.75 | 255,436 | -1.61(-3.34%) |
May 04, 2016 | 48.61 | 49.66 | 47.72 | 48.37 | 234,666 | -0.48(-0.99%) |
May 03, 2016 | 50.30 | 50.30 | 48.20 | 48.85 | 204,643 | -2.02(-3.97%) |
May 02, 2016 | 50.38 | 51.11 | 48.65 | 50.87 | 254,173 | +0.32(+0.64%) |
Apr 29, 2016 | 52.24 | 52.44 | 49.90 | 50.55 | 263,450 | -1.45(-2.80%) |
Apr 28, 2016 | 51.68 | 53.05 | 50.79 | 52.00 | 335,933 | +0.48(+0.94%) |
Apr 27, 2016 | 53.61 | 54.10 | 51.03 | 51.52 | 611,147 | -1.21(-2.30%) |
Apr 26, 2016 | 51.27 | 53.09 | 51.11 | 52.73 | 307,901 | +1.70(+3.32%) |
Apr 25, 2016 | 52.89 | 53.53 | 50.38 | 51.03 | 227,541 | -2.02(-3.81%) |
Apr 22, 2016 | 50.79 | 53.21 | 50.47 | 53.05 | 282,430 | +2.42(+4.78%) |
Apr 21, 2016 | 50.55 | 51.48 | 49.50 | 50.63 | 160,737 | +0.24(+0.48%) |
Apr 20, 2016 | 49.09 | 50.95 | 49.09 | 50.38 | 322,606 | +1.05(+2.13%) |
Apr 19, 2016 | 50.06 | 50.59 | 48.93 | 49.34 | 355,556 | -0.08(-0.16%) |
Apr 18, 2016 | 48.45 | 49.82 | 48.20 | 49.42 | 184,395 | +0.57(+1.16%) |
Apr 15, 2016 | 49.66 | 49.98 | 47.72 | 48.85 | 266,446 | -1.45(-2.89%) |
Apr 14, 2016 | 51.03 | 51.43 | 49.25 | 50.30 | 555,644 | -0.65(-1.27%) |
Apr 13, 2016 | 48.69 | 51.60 | 48.37 | 50.95 | 426,852 | +2.83(+5.87%) |
Apr 12, 2016 | 46.99 | 49.01 | 46.99 | 48.12 | 257,501 | +1.29(+2.76%) |
Apr 11, 2016 | 46.67 | 47.84 | 46.67 | 46.83 | 142,044 | +0.65(+1.40%) |
Apr 08, 2016 | 45.94 | 47.07 | 45.78 | 46.19 | 160,149 | +1.05(+2.33%) |
Apr 07, 2016 | 45.94 | 46.75 | 44.33 | 45.14 | 264,621 | -0.89(-1.93%) |
Apr 06, 2016 | 45.14 | 46.59 | 44.73 | 46.02 | 252,687 | +1.13(+2.52%) |
Apr 05, 2016 | 44.49 | 45.38 | 44.17 | 44.89 | 178,182 | -0.08(-0.18%) |
Apr 04, 2016 | 46.27 | 46.75 | 44.98 | 44.98 | 166,371 | -1.37(-2.96%) |
Apr 01, 2016 | 46.51 | 46.51 | 45.42 | 46.35 | 186,776 | -0.73(-1.54%) |
Mar 31, 2016 | 46.35 | 47.88 | 46.19 | 47.07 | 143,741 | +0.57(+1.22%) |
Mar 30, 2016 | 47.07 | 47.96 | 45.97 | 46.51 | 240,100 | -0.08(-0.17%) |
Mar 29, 2016 | 45.06 | 46.75 | 44.33 | 46.59 | 334,768 | +1.13(+2.49%) |
Mar 28, 2016 | 46.83 | 46.99 | 45.34 | 45.46 | 215,308 | -1.37(-2.93%) |
Mar 24, 2016 | 44.89 | 46.83 | 46.83 | 46.83 | 317,629 | +1.29(+2.84%) |
Mar 23, 2016 | 47.88 | 48.28 | 45.22 | 45.54 | 298,582 | -2.50(-5.21%) |
Mar 22, 2016 | 47.88 | 48.77 | 46.83 | 48.04 | 211,268 | -0.48(-1.00%) |
Mar 21, 2016 | 49.25 | 49.42 | 47.07 | 48.53 | 273,786 | -0.97(-1.96%) |
Mar 18, 2016 | 50.30 | 51.76 | 49.09 | 49.50 | 360,482 | -0.89(-1.76%) |
Mar 17, 2016 | 50.47 | 51.35 | 49.74 | 50.38 | 521,342 | +0.32(+0.65%) |
Mar 16, 2016 | 48.37 | 50.26 | 48.00 | 50.06 | 261,066 | +1.45(+2.99%) |
Mar 15, 2016 | 48.53 | 49.09 | 47.24 | 48.61 | 214,724 | -0.81(-1.63%) |
Mar 14, 2016 | 49.74 | 50.22 | 48.93 | 49.42 | 226,385 | -0.89(-1.77%) |
Mar 11, 2016 | 49.01 | 50.55 | 48.69 | 50.30 | 365,101 | +1.78(+3.66%) |
Mar 10, 2016 | 49.09 | 49.09 | 46.75 | 48.53 | 492,934 | -0.32(-0.66%) |
Mar 09, 2016 | 45.54 | 49.58 | 44.01 | 48.85 | 594,366 | +4.52(+10.20%) |
Mar 08, 2016 | 48.12 | 48.16 | 44.33 | 44.33 | 533,552 | -4.00(-8.27%) |
Mar 07, 2016 | 47.77 | 49.59 | 47.77 | 48.33 | 464,126 | +0.63(+1.33%) |
Mar 04, 2016 | 47.69 | 49.35 | 46.82 | 47.69 | 454,960 | +0.47(+1.01%) |
Mar 03, 2016 | 48.01 | 48.01 | 45.56 | 47.22 | 456,384 | -1.03(-2.13%) |
Mar 02, 2016 | 47.53 | 49.59 | 45.95 | 48.25 | 419,813 | +0.08(+0.16%) |
Mar 01, 2016 | 49.67 | 50.86 | 47.69 | 48.17 | 603,881 | -1.03(-2.09%) |
Feb 29, 2016 | 45.72 | 52.20 | 45.72 | 49.20 | 571,129 | +4.03(+8.93%) |
Feb 26, 2016 | 46.51 | 46.66 | 44.96 | 45.16 | 255,470 | -0.63(-1.38%) |
Feb 25, 2016 | 46.03 | 46.27 | 43.66 | 45.80 | 251,234 | +0.24(+0.52%) |
Feb 24, 2016 | 44.69 | 45.56 | 42.71 | 45.56 | 139,211 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.06 | 44.77 | 45.56 | 168,708 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.01 | 46.11 | 47.14 | 219,115 | +0.24(+0.51%) |
Feb 19, 2016 | 46.82 | 47.14 | 45.00 | 46.90 | 270,290 | +0.24(+0.51%) |
Feb 18, 2016 | 46.98 | 49.35 | 45.56 | 46.66 | 391,386 | +1.98(+4.42%) |
Feb 17, 2016 | 43.98 | 46.59 | 43.58 | 44.69 | 268,771 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.82 | 41.76 | 43.34 | 220,590 | +0.87(+2.05%) |
Feb 12, 2016 | 38.68 | 42.47 | 42.47 | 42.47 | 350,864 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.23 | 36.82 | 38.04 | 298,573 | -0.87(-2.24%) |
Feb 10, 2016 | 40.81 | 40.81 | 38.12 | 38.91 | 307,200 | -1.90(-4.65%) |
Feb 09, 2016 | 41.37 | 41.76 | 39.94 | 40.81 | 213,121 | -1.58(-3.73%) |
Feb 08, 2016 | 44.37 | 44.53 | 40.34 | 42.39 | 348,744 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.35 | 44.77 | 45.32 | 255,195 | +0.00(+0.00%) |
Feb 04, 2016 | 44.77 | 45.56 | 44.53 | 45.32 | 376,395 | +0.63(+1.42%) |
Feb 03, 2016 | 45.16 | 45.24 | 43.18 | 44.69 | 352,407 | +0.16(+0.36%) |
Feb 02, 2016 | 47.14 | 48.33 | 44.29 | 44.53 | 241,650 | -3.72(-7.70%) |
Feb 01, 2016 | 48.17 | 48.96 | 47.14 | 48.25 | 238,339 | +0.00(+0.00%) |
Jan 29, 2016 | 48.48 | 49.43 | 47.46 | 48.25 | 235,040 | +0.47(+0.99%) |
Jan 28, 2016 | 47.77 | 49.20 | 46.98 | 47.77 | 341,202 | +1.03(+2.20%) |
Jan 27, 2016 | 46.03 | 47.93 | 45.72 | 46.74 | 598,597 | +0.79(+1.72%) |
Jan 26, 2016 | 44.61 | 45.95 | 44.53 | 45.95 | 584,925 | +1.98(+4.50%) |
Jan 25, 2016 | 45.87 | 46.82 | 43.90 | 43.98 | 231,732 | -2.45(-5.28%) |
Jan 22, 2016 | 46.11 | 48.17 | 44.92 | 46.43 | 410,874 | +1.66(+3.71%) |
Jan 21, 2016 | 43.74 | 46.35 | 43.58 | 44.77 | 334,846 | +0.87(+1.98%) |
Jan 20, 2016 | 44.92 | 44.92 | 41.60 | 43.90 | 463,186 | -2.29(-4.97%) |
Jan 19, 2016 | 45.87 | 46.90 | 44.92 | 46.19 | 500,431 | +0.79(+1.74%) |
Jan 15, 2016 | 46.27 | 45.40 | 45.40 | 45.40 | 660,676 | -2.61(-5.44%) |
Jan 14, 2016 | 45.48 | 48.33 | 44.25 | 48.01 | 621,347 | +3.01(+6.68%) |
Jan 13, 2016 | 48.80 | 49.59 | 44.61 | 45.00 | 664,310 | -3.80(-7.78%) |
Jan 12, 2016 | 50.70 | 50.86 | 46.82 | 48.80 | 640,150 | -1.27(-2.53%) |
Jan 11, 2016 | 52.52 | 52.52 | 49.59 | 50.07 | 366,882 | -1.74(-3.36%) |
Jan 08, 2016 | 53.63 | 53.86 | 50.94 | 51.81 | 483,579 | -1.42(-2.67%) |
Jan 07, 2016 | 54.97 | 55.84 | 52.60 | 53.23 | 527,494 | -3.01(-5.34%) |
Jan 06, 2016 | 57.34 | 58.37 | 55.80 | 56.24 | 532,167 | -1.82(-3.13%) |
Jan 05, 2016 | 60.35 | 60.43 | 56.67 | 58.05 | 472,299 | -2.21(-3.67%) |
Jan 04, 2016 | 62.80 | 63.20 | 59.72 | 60.27 | 309,760 | -3.16(-4.99%) |
Dec 31, 2015 | 62.09 | 63.43 | 63.43 | 63.43 | 166,980 | +0.87(+1.39%) |
Dec 30, 2015 | 61.53 | 62.88 | 61.34 | 62.56 | 148,855 | +0.55(+0.89%) |
Dec 29, 2015 | 62.17 | 62.40 | 61.30 | 62.01 | 163,047 | +0.32(+0.51%) |
Dec 28, 2015 | 63.27 | 63.27 | 61.30 | 61.69 | 134,313 | -1.66(-2.62%) |
Dec 24, 2015 | 64.22 | 63.35 | 63.35 | 63.35 | 73,811 | -0.79(-1.23%) |
Dec 23, 2015 | 61.85 | 64.90 | 61.14 | 64.14 | 250,485 | +3.01(+4.92%) |
Dec 22, 2015 | 60.74 | 63.04 | 60.59 | 61.14 | 310,839 | +0.63(+1.05%) |
Dec 21, 2015 | 61.69 | 62.01 | 60.19 | 60.51 | 200,910 | -0.63(-1.03%) |
Dec 18, 2015 | 60.74 | 61.67 | 59.32 | 61.14 | 301,420 | +0.95(+1.58%) |
Dec 17, 2015 | 64.14 | 64.14 | 59.95 | 60.19 | 355,050 | -3.80(-5.93%) |
Dec 16, 2015 | 60.59 | 64.34 | 59.72 | 63.99 | 429,557 | +3.48(+5.75%) |
Dec 15, 2015 | 62.09 | 63.04 | 59.79 | 60.51 | 358,088 | -2.37(-3.77%) |
Dec 14, 2015 | 65.01 | 65.09 | 61.61 | 62.88 | 449,678 | -2.61(-3.99%) |
Dec 11, 2015 | 68.18 | 68.34 | 64.86 | 65.49 | 180,292 | -3.40(-4.94%) |
Dec 10, 2015 | 69.92 | 70.39 | 68.42 | 68.89 | 140,720 | -0.95(-1.36%) |
Dec 09, 2015 | 68.34 | 70.39 | 68.34 | 69.84 | 184,484 | +1.27(+1.85%) |
Dec 08, 2015 | 66.36 | 69.29 | 65.49 | 68.57 | 216,503 | +1.58(+2.36%) |
Dec 07, 2015 | 68.26 | 68.42 | 66.60 | 66.99 | 255,210 | -1.82(-2.64%) |
Dec 04, 2015 | 69.60 | 70.16 | 68.73 | 68.81 | 351,089 | -1.03(-1.47%) |
Dec 03, 2015 | 69.76 | 70.95 | 68.89 | 69.84 | 296,314 | +0.55(+0.80%) |
Dec 02, 2015 | 71.18 | 72.21 | 68.89 | 69.29 | 322,770 | -1.98(-2.77%) |
Dec 01, 2015 | 68.73 | 71.70 | 68.73 | 71.26 | 359,345 | +2.85(+4.16%) |
Nov 30, 2015 | 68.18 | 69.01 | 67.78 | 68.42 | 213,371 | +0.24(+0.35%) |
Nov 27, 2015 | 67.55 | 69.52 | 67.23 | 68.18 | 137,757 | +0.63(+0.94%) |
Nov 25, 2015 | 68.10 | 67.55 | 67.55 | 67.55 | 266,773 | -0.71(-1.04%) |
Nov 24, 2015 | 67.55 | 69.13 | 67.39 | 68.26 | 331,791 | +0.63(+0.94%) |
Nov 23, 2015 | 69.76 | 69.92 | 67.47 | 67.62 | 418,506 | -2.29(-3.28%) |
Nov 20, 2015 | 70.00 | 70.87 | 69.29 | 69.92 | 249,112 | +0.44(+0.63%) |
Nov 19, 2015 | 69.48 | 69.95 | 67.22 | 69.48 | 306,529 | -0.16(-0.22%) |
Nov 18, 2015 | 70.19 | 70.42 | 69.02 | 69.64 | 238,497 | -0.31(-0.45%) |
Nov 17, 2015 | 70.81 | 70.89 | 69.17 | 69.95 | 235,637 | -0.94(-1.32%) |
Nov 16, 2015 | 68.63 | 71.43 | 68.63 | 70.89 | 270,613 | +2.42(+3.53%) |
Nov 13, 2015 | 66.83 | 69.64 | 66.60 | 68.47 | 216,352 | +1.33(+1.97%) |
Nov 12, 2015 | 68.00 | 68.08 | 66.60 | 67.14 | 343,826 | -1.17(-1.71%) |
Nov 11, 2015 | 69.09 | 69.87 | 67.85 | 68.31 | 294,735 | -0.94(-1.35%) |
Nov 10, 2015 | 69.72 | 69.95 | 68.63 | 69.25 | 249,344 | -0.70(-1.00%) |
Nov 09, 2015 | 70.26 | 71.20 | 68.55 | 69.95 | 262,446 | -0.70(-0.99%) |
Nov 06, 2015 | 70.58 | 71.90 | 69.25 | 70.65 | 365,889 | +0.00(+0.00%) |
Nov 05, 2015 | 69.09 | 73.30 | 68.94 | 70.65 | 508,796 | +1.33(+1.91%) |
Nov 04, 2015 | 73.77 | 74.01 | 67.07 | 69.33 | 821,663 | -3.51(-4.82%) |
Nov 03, 2015 | 72.29 | 73.23 | 71.86 | 72.84 | 320,100 | +0.70(+0.97%) |
Nov 02, 2015 | 70.89 | 72.45 | 70.58 | 72.13 | 277,853 | +1.01(+1.43%) |
Oct 30, 2015 | 71.28 | 71.51 | 70.26 | 71.12 | 218,140 | -0.16(-0.22%) |
Oct 29, 2015 | 72.68 | 73.62 | 71.04 | 71.28 | 260,558 | -1.79(-2.45%) |
Oct 28, 2015 | 72.37 | 73.85 | 71.43 | 73.07 | 334,138 | +1.95(+2.74%) |
Oct 27, 2015 | 72.52 | 72.60 | 70.22 | 71.12 | 319,199 | -1.79(-2.46%) |
Oct 26, 2015 | 74.94 | 75.49 | 72.60 | 72.91 | 194,467 | -1.87(-2.50%) |
Oct 23, 2015 | 74.24 | 74.86 | 73.54 | 74.79 | 302,938 | +1.56(+2.13%) |
Oct 22, 2015 | 73.77 | 76.11 | 73.15 | 73.23 | 375,336 | -0.39(-0.53%) |
Oct 21, 2015 | 73.69 | 74.32 | 72.60 | 73.62 | 315,417 | +0.39(+0.53%) |
Oct 20, 2015 | 73.15 | 73.69 | 72.68 | 73.23 | 179,280 | +0.00(+0.00%) |
Oct 19, 2015 | 73.23 | 73.93 | 72.21 | 73.23 | 348,826 | -0.08(-0.11%) |
Oct 16, 2015 | 75.25 | 75.41 | 73.07 | 73.30 | 293,307 | -1.64(-2.19%) |
Oct 15, 2015 | 75.18 | 76.66 | 73.46 | 74.94 | 341,933 | -0.16(-0.21%) |
Oct 14, 2015 | 75.57 | 75.96 | 73.62 | 75.10 | 156,617 | -0.39(-0.52%) |
Oct 13, 2015 | 76.89 | 77.98 | 75.33 | 75.49 | 210,623 | -2.11(-2.71%) |
Oct 12, 2015 | 78.69 | 78.84 | 76.42 | 77.59 | 206,909 | -0.94(-1.19%) |
Oct 09, 2015 | 79.39 | 79.78 | 77.91 | 78.53 | 189,731 | -0.08(-0.10%) |
Oct 08, 2015 | 79.23 | 79.39 | 78.06 | 78.61 | 250,403 | -0.62(-0.79%) |
Oct 07, 2015 | 78.76 | 80.56 | 77.36 | 79.23 | 255,872 | +1.33(+1.70%) |
Oct 06, 2015 | 77.91 | 79.54 | 76.97 | 77.91 | 221,940 | +0.47(+0.60%) |
Oct 05, 2015 | 76.19 | 77.98 | 75.96 | 77.44 | 227,651 | +2.34(+3.12%) |
Oct 02, 2015 | 72.84 | 75.18 | 72.06 | 75.10 | 191,861 | +1.72(+2.34%) |
Oct 01, 2015 | 71.51 | 74.47 | 71.20 | 73.38 | 360,958 | +1.87(+2.62%) |
Sep 30, 2015 | 70.97 | 72.21 | 69.80 | 71.51 | 487,725 | +2.42(+3.50%) |
Sep 29, 2015 | 69.72 | 70.89 | 68.86 | 69.09 | 192,960 | -0.23(-0.34%) |
Sep 28, 2015 | 72.60 | 72.60 | 69.33 | 69.33 | 243,455 | -3.43(-4.72%) |
Sep 25, 2015 | 73.46 | 74.16 | 72.60 | 72.76 | 128,871 | -0.31(-0.43%) |
Sep 24, 2015 | 72.68 | 73.62 | 71.82 | 73.07 | 196,697 | +0.08(+0.11%) |
Sep 23, 2015 | 74.79 | 75.18 | 72.03 | 72.99 | 290,421 | -1.79(-2.40%) |
Sep 22, 2015 | 76.42 | 76.58 | 74.55 | 74.79 | 261,603 | -1.64(-2.14%) |
Sep 21, 2015 | 78.06 | 78.53 | 76.27 | 76.42 | 227,830 | -1.09(-1.41%) |
Sep 18, 2015 | 75.72 | 78.22 | 75.57 | 77.52 | 239,516 | +0.78(+1.02%) |
Sep 17, 2015 | 75.02 | 78.49 | 74.63 | 76.74 | 247,338 | +1.79(+2.39%) |
Sep 16, 2015 | 73.07 | 75.25 | 72.99 | 74.94 | 154,193 | +2.11(+2.89%) |
Sep 15, 2015 | 71.43 | 72.91 | 71.36 | 72.84 | 126,786 | +1.40(+1.97%) |
Sep 14, 2015 | 72.52 | 72.52 | 70.81 | 71.43 | 191,747 | -1.09(-1.51%) |
Sep 11, 2015 | 72.29 | 72.68 | 71.20 | 72.52 | 161,375 | -0.39(-0.53%) |
Sep 10, 2015 | 72.45 | 73.15 | 71.74 | 72.91 | 171,866 | +0.55(+0.75%) |
Sep 09, 2015 | 73.30 | 73.54 | 71.36 | 72.37 | 192,474 | +0.23(+0.32%) |
Sep 08, 2015 | 73.62 | 73.69 | 71.82 | 72.13 | 205,869 | -0.39(-0.54%) |
Sep 04, 2015 | 72.06 | 72.52 | 72.52 | 72.52 | 152,955 | -0.94(-1.27%) |
Sep 03, 2015 | 72.60 | 74.08 | 71.98 | 73.46 | 168,138 | +1.17(+1.62%) |
Sep 02, 2015 | 72.91 | 73.07 | 71.20 | 72.29 | 222,908 | +0.00(+0.00%) |
Sep 01, 2015 | 72.06 | 73.23 | 71.59 | 72.29 | 211,724 | -1.48(-2.01%) |
Aug 31, 2015 | 73.30 | 74.71 | 71.67 | 73.77 | 202,568 | -0.08(-0.11%) |
Aug 28, 2015 | 71.67 | 74.47 | 71.43 | 73.85 | 220,207 | +1.95(+2.71%) |
Aug 27, 2015 | 70.81 | 72.88 | 69.95 | 71.90 | 315,643 | +1.40(+1.99%) |
Aug 26, 2015 | 69.80 | 70.73 | 68.31 | 70.50 | 282,036 | +2.26(+3.31%) |
Aug 25, 2015 | 70.73 | 71.90 | 67.77 | 68.24 | 401,024 | -0.62(-0.91%) |
Aug 24, 2015 | 67.92 | 71.20 | 65.04 | 68.86 | 396,459 | -3.20(-4.44%) |
Aug 21, 2015 | 72.06 | 73.38 | 70.19 | 72.06 | 471,845 | -0.70(-0.96%) |
Aug 20, 2015 | 73.77 | 74.01 | 71.98 | 72.76 | 449,105 | -1.48(-2.00%) |
Aug 19, 2015 | 76.97 | 77.20 | 74.08 | 74.24 | 624,492 | -3.74(-4.80%) |
Aug 18, 2015 | 81.02 | 81.10 | 77.75 | 77.98 | 426,424 | -2.89(-3.57%) |
Aug 17, 2015 | 79.78 | 81.80 | 78.69 | 80.87 | 206,567 | +0.39(+0.48%) |
Aug 14, 2015 | 79.15 | 80.71 | 78.37 | 80.48 | 215,883 | +1.48(+1.88%) |
Aug 13, 2015 | 80.32 | 80.32 | 78.22 | 79.00 | 227,187 | -1.09(-1.36%) |
Aug 12, 2015 | 81.73 | 82.04 | 77.59 | 80.09 | 282,727 | +0.74(+0.93%) |
Aug 11, 2015 | 80.27 | 80.43 | 78.73 | 79.35 | 322,980 | -1.00(-1.25%) |
Aug 10, 2015 | 81.20 | 81.66 | 79.89 | 80.35 | 230,549 | -0.92(-1.14%) |
Aug 07, 2015 | 82.12 | 83.05 | 80.81 | 81.27 | 250,728 | -0.85(-1.03%) |
Aug 06, 2015 | 81.89 | 82.51 | 80.50 | 82.12 | 299,730 | +0.00(+0.00%) |
Aug 05, 2015 | 82.51 | 83.12 | 80.66 | 82.12 | 338,573 | +0.23(+0.28%) |
Aug 04, 2015 | 82.66 | 83.51 | 79.81 | 81.89 | 387,970 | -0.46(-0.56%) |
Aug 03, 2015 | 82.81 | 83.74 | 81.89 | 82.35 | 262,823 | -0.39(-0.47%) |
Jul 31, 2015 | 83.35 | 84.28 | 82.43 | 82.74 | 281,615 | -1.23(-1.47%) |
Jul 30, 2015 | 83.66 | 84.59 | 82.74 | 83.97 | 482,176 | +0.23(+0.28%) |
Jul 29, 2015 | 88.82 | 88.82 | 82.58 | 83.74 | 666,087 | -1.54(-1.81%) |
Jul 28, 2015 | 84.66 | 85.28 | 82.58 | 85.28 | 521,928 | +0.77(+0.91%) |
Jul 27, 2015 | 84.05 | 86.01 | 83.43 | 84.51 | 380,541 | +0.00(+0.00%) |
Jul 24, 2015 | 84.20 | 84.82 | 81.89 | 84.51 | 568,068 | -0.08(-0.09%) |
Jul 23, 2015 | 89.44 | 89.67 | 84.09 | 84.59 | 431,167 | -4.39(-4.94%) |
Jul 22, 2015 | 87.59 | 89.59 | 87.36 | 88.98 | 537,482 | +1.85(+2.12%) |
Jul 21, 2015 | 87.82 | 88.28 | 86.67 | 87.13 | 773,133 | +0.23(+0.27%) |
Jul 20, 2015 | 88.90 | 88.90 | 86.74 | 86.90 | 344,169 | -0.08(-0.09%) |
Jul 17, 2015 | 84.97 | 87.36 | 84.51 | 86.97 | 424,007 | +2.62(+3.11%) |
Jul 16, 2015 | 84.28 | 84.51 | 83.89 | 84.36 | 388,268 | +0.77(+0.92%) |
Jul 15, 2015 | 83.43 | 84.05 | 82.58 | 83.59 | 529,920 | +1.23(+1.50%) |
Jul 14, 2015 | 80.73 | 82.81 | 80.66 | 82.35 | 544,942 | +1.85(+2.30%) |
Jul 13, 2015 | 80.89 | 81.43 | 79.50 | 80.50 | 448,561 | +0.62(+0.77%) |
Jul 10, 2015 | 79.43 | 80.27 | 78.65 | 79.89 | 375,327 | +1.46(+1.87%) |
Jul 09, 2015 | 78.35 | 79.04 | 77.08 | 78.42 | 265,954 | +1.00(+1.29%) |
Jul 08, 2015 | 78.58 | 79.43 | 76.57 | 77.42 | 257,001 | -1.62(-2.05%) |
Jul 07, 2015 | 78.96 | 79.35 | 77.35 | 79.04 | 217,710 | +0.00(+0.00%) |
Jul 06, 2015 | 78.58 | 79.43 | 77.88 | 79.04 | 317,023 | -0.31(-0.39%) |
Jul 02, 2015 | 79.04 | 79.35 | 79.35 | 79.35 | 231,939 | +0.69(+0.88%) |
Jul 01, 2015 | 79.27 | 79.50 | 77.46 | 78.65 | 290,231 | +0.92(+1.19%) |
Jun 30, 2015 | 77.81 | 78.35 | 76.88 | 77.73 | 174,560 | +0.62(+0.80%) |
Jun 29, 2015 | 76.88 | 78.19 | 76.27 | 77.11 | 273,303 | -1.00(-1.28%) |
Jun 26, 2015 | 77.88 | 78.89 | 77.42 | 78.12 | 295,844 | +0.23(+0.30%) |
Jun 25, 2015 | 79.27 | 79.50 | 77.27 | 77.88 | 252,985 | -1.08(-1.37%) |
Jun 24, 2015 | 78.27 | 80.43 | 78.27 | 78.96 | 526,901 | +0.77(+0.99%) |
Jun 23, 2015 | 78.27 | 78.42 | 77.27 | 78.19 | 196,732 | -0.08(-0.10%) |
Jun 22, 2015 | 77.65 | 79.27 | 77.58 | 78.27 | 437,396 | +0.77(+0.99%) |
Jun 19, 2015 | 77.11 | 78.04 | 76.88 | 77.50 | 341,346 | +0.31(+0.40%) |
Jun 18, 2015 | 75.50 | 78.27 | 75.50 | 77.19 | 477,653 | +1.93(+2.56%) |
Jun 17, 2015 | 76.19 | 76.42 | 75.27 | 75.27 | 222,795 | -0.54(-0.71%) |
Jun 16, 2015 | 74.80 | 76.50 | 74.65 | 75.80 | 281,437 | +1.00(+1.34%) |
Jun 15, 2015 | 74.26 | 75.34 | 74.26 | 74.80 | 204,846 | -0.23(-0.31%) |
Jun 12, 2015 | 74.11 | 75.34 | 73.34 | 75.03 | 152,766 | +0.92(+1.25%) |
Jun 11, 2015 | 74.49 | 74.49 | 73.65 | 74.11 | 148,589 | -0.46(-0.62%) |
Jun 10, 2015 | 74.73 | 75.57 | 74.34 | 74.57 | 127,886 | +0.46(+0.62%) |
Jun 09, 2015 | 75.27 | 75.42 | 74.11 | 74.11 | 120,909 | -1.00(-1.33%) |
Jun 08, 2015 | 75.42 | 76.11 | 74.34 | 75.11 | 328,894 | +0.46(+0.62%) |
Jun 05, 2015 | 72.95 | 75.34 | 72.70 | 74.65 | 216,061 | +1.54(+2.11%) |
Jun 04, 2015 | 74.42 | 74.42 | 73.03 | 73.11 | 189,844 | -1.69(-2.27%) |
Jun 03, 2015 | 73.72 | 74.96 | 73.11 | 74.80 | 254,652 | +1.23(+1.68%) |
Jun 02, 2015 | 71.80 | 73.88 | 71.49 | 73.57 | 329,867 | +1.77(+2.47%) |