Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 97.44 | 97.93 | 95.75 | 97.85 | 1,804,457 | +3.83(+4.07%) |
Jun 29, 2016 | 93.00 | 95.30 | 92.31 | 94.03 | 1,246,338 | +1.87(+2.03%) |
Jun 28, 2016 | 91.69 | 93.25 | 91.40 | 92.16 | 1,401,358 | -1.21(-1.29%) |
Jun 27, 2016 | 92.38 | 94.91 | 91.07 | 93.36 | 3,022,919 | +5.00(+5.66%) |
Jun 24, 2016 | 92.21 | 92.21 | 86.75 | 88.36 | 1,918,571 | +5.48(+6.61%) |
Jun 23, 2016 | 83.21 | 83.77 | 82.48 | 82.88 | 480,102 | -0.32(-0.39%) |
Jun 22, 2016 | 82.32 | 83.38 | 81.99 | 83.21 | 823,956 | +1.00(+1.22%) |
Jun 21, 2016 | 82.33 | 83.14 | 81.88 | 82.20 | 654,070 | -1.32(-1.58%) |
Jun 20, 2016 | 81.71 | 83.90 | 81.66 | 83.52 | 948,010 | +0.66(+0.80%) |
Jun 17, 2016 | 83.06 | 83.52 | 81.79 | 82.86 | 1,948,414 | +0.27(+0.33%) |
Jun 16, 2016 | 85.48 | 85.72 | 82.01 | 82.59 | 1,601,989 | -1.14(-1.37%) |
Jun 15, 2016 | 81.73 | 84.06 | 81.40 | 83.73 | 1,093,058 | +3.12(+3.87%) |
Jun 14, 2016 | 82.44 | 82.53 | 79.90 | 80.61 | 1,215,052 | -2.06(-2.49%) |
Jun 13, 2016 | 83.67 | 84.67 | 81.96 | 82.67 | 1,137,998 | -0.06(-0.07%) |
Jun 10, 2016 | 84.02 | 84.82 | 82.04 | 82.73 | 1,264,450 | -1.21(-1.45%) |
Jun 09, 2016 | 82.78 | 84.20 | 82.50 | 83.95 | 873,908 | +1.14(+1.37%) |
Jun 08, 2016 | 82.08 | 83.62 | 82.06 | 82.81 | 1,180,127 | +3.59(+4.53%) |
Jun 07, 2016 | 79.48 | 80.41 | 79.03 | 79.22 | 663,665 | -1.24(-1.54%) |
Jun 06, 2016 | 80.09 | 80.68 | 79.06 | 80.46 | 1,165,383 | +0.10(+0.12%) |
Jun 03, 2016 | 78.08 | 80.64 | 78.04 | 80.37 | 1,502,162 | +6.25(+8.44%) |
Jun 02, 2016 | 73.76 | 74.57 | 73.31 | 74.11 | 759,746 | +0.15(+0.20%) |
Jun 01, 2016 | 74.58 | 75.51 | 73.04 | 73.97 | 771,268 | +0.33(+0.45%) |
May 31, 2016 | 72.92 | 74.59 | 72.75 | 73.63 | 939,255 | +0.70(+0.96%) |
May 27, 2016 | 73.87 | 72.93 | 72.93 | 72.93 | 1,061,526 | -2.26(-3.01%) |
May 26, 2016 | 76.39 | 76.59 | 74.45 | 75.20 | 608,425 | +0.15(+0.21%) |
May 25, 2016 | 73.28 | 75.42 | 72.32 | 75.04 | 863,483 | +1.01(+1.37%) |
May 24, 2016 | 76.54 | 76.73 | 73.93 | 74.03 | 1,446,258 | -2.89(-3.76%) |
May 23, 2016 | 76.38 | 77.97 | 76.21 | 76.92 | 689,503 | -1.05(-1.34%) |
May 20, 2016 | 78.36 | 78.77 | 76.14 | 77.97 | 1,632,290 | +0.87(+1.13%) |
May 19, 2016 | 74.63 | 77.32 | 74.36 | 77.09 | 1,138,498 | +0.65(+0.86%) |
May 18, 2016 | 79.32 | 80.15 | 76.13 | 76.44 | 1,249,105 | -3.67(-4.59%) |
May 17, 2016 | 79.34 | 80.74 | 79.00 | 80.11 | 849,036 | +0.69(+0.87%) |
May 16, 2016 | 78.74 | 79.50 | 78.30 | 79.42 | 1,035,104 | +2.31(+3.00%) |
May 13, 2016 | 77.09 | 77.57 | 76.44 | 77.11 | 1,025,026 | -0.39(-0.51%) |
May 12, 2016 | 79.02 | 79.85 | 77.28 | 77.50 | 742,061 | -0.96(-1.22%) |
May 11, 2016 | 77.62 | 78.85 | 76.48 | 78.46 | 1,207,641 | +2.17(+2.85%) |
May 10, 2016 | 74.95 | 76.58 | 74.25 | 76.29 | 757,779 | +1.78(+2.39%) |
May 09, 2016 | 75.10 | 75.66 | 74.20 | 74.51 | 946,104 | -3.57(-4.57%) |
May 06, 2016 | 76.13 | 78.64 | 75.78 | 78.08 | 1,826,910 | +4.12(+5.57%) |
May 05, 2016 | 73.76 | 74.75 | 72.93 | 73.96 | 1,728,386 | -0.49(-0.66%) |
May 04, 2016 | 77.78 | 78.24 | 73.61 | 74.45 | 3,013,073 | -9.05(-10.84%) |
May 03, 2016 | 85.55 | 86.11 | 83.25 | 83.50 | 1,197,416 | -3.51(-4.03%) |
May 02, 2016 | 88.41 | 88.69 | 86.26 | 87.01 | 908,538 | -0.72(-0.82%) |
Apr 29, 2016 | 84.66 | 87.74 | 84.61 | 87.73 | 1,843,415 | +4.64(+5.58%) |
Apr 28, 2016 | 81.44 | 83.55 | 81.32 | 83.09 | 1,034,092 | +1.64(+2.01%) |
Apr 27, 2016 | 80.81 | 81.74 | 79.57 | 81.45 | 673,149 | +0.62(+0.77%) |
Apr 26, 2016 | 80.25 | 80.96 | 79.85 | 80.83 | 617,535 | +1.05(+1.31%) |
Apr 25, 2016 | 80.65 | 81.46 | 79.38 | 79.78 | 845,448 | -1.63(-2.01%) |
Apr 22, 2016 | 81.85 | 82.64 | 81.15 | 81.42 | 1,157,732 | -0.74(-0.90%) |
Apr 21, 2016 | 82.18 | 82.31 | 80.45 | 82.16 | 1,168,710 | +1.16(+1.43%) |
Apr 20, 2016 | 82.79 | 83.72 | 80.64 | 81.00 | 1,195,390 | -3.12(-3.70%) |
Apr 19, 2016 | 83.15 | 84.65 | 82.97 | 84.11 | 1,057,620 | +2.89(+3.56%) |
Apr 18, 2016 | 81.90 | 82.39 | 80.74 | 81.22 | 651,228 | -1.29(-1.57%) |
Apr 15, 2016 | 81.27 | 82.80 | 80.61 | 82.51 | 778,898 | +2.02(+2.50%) |
Apr 14, 2016 | 81.64 | 81.81 | 79.68 | 80.50 | 1,057,183 | -2.08(-2.52%) |
Apr 13, 2016 | 85.07 | 85.07 | 82.41 | 82.58 | 936,704 | -2.94(-3.44%) |
Apr 12, 2016 | 85.49 | 86.12 | 84.50 | 85.52 | 1,253,465 | +1.51(+1.80%) |
Apr 11, 2016 | 82.11 | 84.22 | 81.99 | 84.01 | 1,271,342 | +1.89(+2.31%) |
Apr 08, 2016 | 80.71 | 82.78 | 80.63 | 82.11 | 860,512 | +1.43(+1.77%) |
Apr 07, 2016 | 80.31 | 81.20 | 80.00 | 80.68 | 1,194,865 | +1.91(+2.43%) |
Apr 06, 2016 | 77.61 | 79.03 | 77.57 | 78.77 | 857,680 | +0.17(+0.22%) |
Apr 05, 2016 | 78.26 | 78.78 | 77.33 | 78.60 | 726,083 | +1.61(+2.10%) |
Apr 04, 2016 | 78.22 | 78.35 | 76.77 | 76.98 | 778,120 | -2.05(-2.60%) |
Apr 01, 2016 | 76.90 | 79.07 | 76.81 | 79.03 | 616,884 | -0.24(-0.30%) |
Mar 31, 2016 | 80.18 | 80.38 | 79.16 | 79.27 | 585,424 | -0.11(-0.14%) |
Mar 30, 2016 | 79.85 | 80.00 | 78.40 | 79.38 | 928,535 | -1.89(-2.32%) |
Mar 29, 2016 | 78.29 | 81.72 | 77.73 | 81.27 | 1,184,011 | +2.87(+3.66%) |
Mar 28, 2016 | 79.11 | 79.24 | 77.35 | 78.39 | 439,868 | -0.25(-0.32%) |
Mar 24, 2016 | 78.26 | 78.65 | 78.65 | 78.65 | 753,698 | +1.40(+1.81%) |
Mar 23, 2016 | 78.13 | 78.86 | 76.68 | 77.25 | 1,523,328 | -3.71(-4.58%) |
Mar 22, 2016 | 81.89 | 82.50 | 80.45 | 80.96 | 827,522 | +0.57(+0.71%) |
Mar 21, 2016 | 80.73 | 81.15 | 79.65 | 80.39 | 876,414 | -1.19(-1.46%) |
Mar 18, 2016 | 82.20 | 82.96 | 81.39 | 81.58 | 1,334,187 | -0.08(-0.10%) |
Mar 17, 2016 | 82.45 | 84.23 | 81.23 | 81.66 | 1,769,135 | +1.53(+1.91%) |
Mar 16, 2016 | 77.09 | 80.18 | 75.06 | 80.13 | 1,560,965 | +2.34(+3.01%) |
Mar 15, 2016 | 76.76 | 77.86 | 75.97 | 77.79 | 750,461 | +1.46(+1.91%) |
Mar 14, 2016 | 78.00 | 78.26 | 76.32 | 76.34 | 947,981 | -1.78(-2.27%) |
Mar 11, 2016 | 79.06 | 79.79 | 77.77 | 78.11 | 898,144 | -1.33(-1.67%) |
Mar 10, 2016 | 77.85 | 80.26 | 77.72 | 79.44 | 1,093,267 | +2.02(+2.61%) |
Mar 09, 2016 | 75.50 | 78.24 | 75.29 | 77.42 | 988,308 | +0.51(+0.66%) |
Mar 08, 2016 | 78.81 | 78.89 | 76.68 | 76.91 | 965,737 | -2.18(-2.75%) |
Mar 07, 2016 | 77.99 | 79.98 | 77.91 | 79.08 | 1,342,672 | +0.21(+0.26%) |
Mar 04, 2016 | 79.97 | 81.64 | 78.48 | 78.88 | 1,729,504 | +0.94(+1.21%) |
Mar 03, 2016 | 77.32 | 78.42 | 76.97 | 77.93 | 1,101,419 | +1.14(+1.48%) |
Mar 02, 2016 | 75.78 | 77.18 | 75.69 | 76.80 | 902,591 | +0.74(+0.97%) |
Mar 01, 2016 | 77.90 | 78.14 | 75.75 | 76.06 | 1,237,601 | -3.02(-3.82%) |
Feb 29, 2016 | 77.97 | 79.18 | 77.97 | 79.08 | 589,061 | +1.62(+2.09%) |
Feb 26, 2016 | 77.41 | 78.59 | 76.62 | 77.46 | 1,120,800 | -1.00(-1.27%) |
Feb 25, 2016 | 78.17 | 78.68 | 77.38 | 78.46 | 1,241,091 | -0.39(-0.50%) |
Feb 24, 2016 | 80.12 | 81.14 | 77.92 | 78.85 | 1,878,927 | -0.64(-0.81%) |
Feb 23, 2016 | 78.64 | 79.84 | 78.36 | 79.49 | 900,439 | +0.81(+1.02%) |
Feb 22, 2016 | 76.95 | 79.15 | 76.95 | 78.69 | 948,363 | -0.01(-0.01%) |
Feb 19, 2016 | 78.12 | 79.50 | 77.80 | 78.70 | 1,450,104 | +0.51(+0.65%) |
Feb 18, 2016 | 75.65 | 78.38 | 75.20 | 78.18 | 1,653,824 | +2.69(+3.57%) |
Feb 17, 2016 | 73.75 | 76.43 | 73.46 | 75.49 | 1,327,283 | +2.37(+3.25%) |
Feb 16, 2016 | 74.07 | 74.66 | 72.63 | 73.12 | 1,932,813 | -5.08(-6.50%) |
Feb 12, 2016 | 75.16 | 78.20 | 78.20 | 78.20 | 1,824,370 | +2.10(+2.75%) |
Feb 11, 2016 | 76.74 | 76.90 | 74.69 | 76.11 | 1,950,734 | +2.77(+3.78%) |
Feb 10, 2016 | 71.76 | 73.41 | 70.57 | 73.33 | 1,441,766 | +0.53(+0.73%) |
Feb 09, 2016 | 74.89 | 76.01 | 72.03 | 72.81 | 2,650,937 | -0.93(-1.26%) |
Feb 08, 2016 | 69.98 | 75.36 | 69.74 | 73.73 | 3,504,698 | +5.91(+8.71%) |
Feb 05, 2016 | 64.45 | 67.89 | 64.41 | 67.82 | 1,216,818 | +1.30(+1.95%) |
Feb 04, 2016 | 65.65 | 67.11 | 65.38 | 66.53 | 1,362,764 | +1.39(+2.13%) |
Feb 03, 2016 | 63.03 | 65.17 | 62.97 | 65.14 | 1,087,552 | +2.31(+3.68%) |
Feb 02, 2016 | 62.81 | 63.22 | 62.19 | 62.83 | 791,801 | -0.03(-0.06%) |
Feb 01, 2016 | 62.37 | 63.03 | 62.01 | 62.86 | 913,739 | +1.60(+2.62%) |
Jan 29, 2016 | 59.60 | 61.31 | 59.60 | 61.26 | 882,268 | +1.07(+1.77%) |
Jan 28, 2016 | 59.68 | 60.90 | 59.29 | 60.19 | 756,040 | +0.32(+0.54%) |
Jan 27, 2016 | 59.00 | 60.14 | 58.47 | 59.87 | 874,246 | +0.13(+0.22%) |
Jan 26, 2016 | 58.27 | 60.26 | 58.27 | 59.74 | 1,539,725 | +2.91(+5.12%) |
Jan 25, 2016 | 57.13 | 57.41 | 56.42 | 56.83 | 852,704 | -0.05(-0.09%) |
Jan 22, 2016 | 56.10 | 57.12 | 55.73 | 56.88 | 900,842 | +0.48(+0.84%) |
Jan 21, 2016 | 55.35 | 56.81 | 54.87 | 56.41 | 1,165,475 | +1.55(+2.83%) |
Jan 20, 2016 | 54.10 | 55.32 | 53.90 | 54.86 | 1,070,643 | +2.12(+4.02%) |
Jan 19, 2016 | 53.72 | 53.89 | 52.09 | 52.74 | 830,829 | -1.07(-2.00%) |
Jan 15, 2016 | 53.99 | 53.81 | 53.81 | 53.81 | 1,381,178 | +0.94(+1.79%) |
Jan 14, 2016 | 52.99 | 53.76 | 52.47 | 52.87 | 771,544 | -0.60(-1.12%) |
Jan 13, 2016 | 53.04 | 53.83 | 52.47 | 53.46 | 730,557 | +0.63(+1.20%) |
Jan 12, 2016 | 54.29 | 54.37 | 51.94 | 52.83 | 813,073 | -1.46(-2.70%) |
Jan 11, 2016 | 55.70 | 55.84 | 53.99 | 54.29 | 695,218 | -0.95(-1.72%) |
Jan 08, 2016 | 55.59 | 55.75 | 54.58 | 55.25 | 764,527 | -1.70(-2.98%) |
Jan 07, 2016 | 55.78 | 57.28 | 55.44 | 56.95 | 1,227,669 | +2.30(+4.22%) |
Jan 06, 2016 | 54.83 | 54.98 | 54.29 | 54.64 | 935,741 | +0.43(+0.80%) |
Jan 05, 2016 | 54.42 | 54.47 | 53.82 | 54.21 | 470,920 | +0.09(+0.16%) |
Jan 04, 2016 | 54.60 | 55.14 | 53.41 | 54.12 | 1,025,228 | +0.48(+0.89%) |
Dec 31, 2015 | 53.46 | 53.64 | 53.64 | 53.64 | 318,280 | -0.10(-0.19%) |
Dec 30, 2015 | 53.52 | 54.00 | 53.29 | 53.75 | 370,791 | -0.30(-0.56%) |
Dec 29, 2015 | 54.52 | 54.67 | 53.71 | 54.05 | 382,856 | +0.28(+0.52%) |
Dec 28, 2015 | 54.03 | 54.12 | 53.30 | 53.77 | 291,817 | -0.95(-1.74%) |
Dec 24, 2015 | 54.94 | 54.73 | 54.73 | 54.73 | 238,739 | +0.28(+0.51%) |
Dec 23, 2015 | 54.55 | 55.14 | 53.87 | 54.45 | 1,267,598 | +1.72(+3.27%) |
Dec 22, 2015 | 52.57 | 53.23 | 52.55 | 52.73 | 705,443 | +0.68(+1.31%) |
Dec 21, 2015 | 52.41 | 52.81 | 51.77 | 52.04 | 618,773 | +0.49(+0.94%) |
Dec 18, 2015 | 51.50 | 52.41 | 51.26 | 51.56 | 1,030,147 | +0.24(+0.47%) |
Dec 17, 2015 | 52.35 | 52.57 | 51.18 | 51.31 | 1,283,101 | -2.56(-4.74%) |
Dec 16, 2015 | 53.09 | 54.19 | 52.54 | 53.87 | 752,109 | +1.59(+3.05%) |
Dec 15, 2015 | 53.00 | 53.18 | 52.04 | 52.28 | 793,277 | +0.26(+0.50%) |
Dec 14, 2015 | 53.64 | 53.83 | 51.94 | 52.02 | 914,177 | -2.04(-3.77%) |
Dec 11, 2015 | 53.44 | 54.62 | 53.41 | 54.05 | 576,843 | -0.22(-0.40%) |
Dec 10, 2015 | 54.43 | 55.01 | 54.24 | 54.27 | 397,834 | -0.22(-0.40%) |
Dec 09, 2015 | 53.74 | 55.32 | 53.73 | 54.48 | 709,098 | +1.35(+2.54%) |
Dec 08, 2015 | 53.51 | 53.64 | 52.61 | 53.13 | 760,320 | -1.15(-2.12%) |
Dec 07, 2015 | 55.01 | 55.33 | 53.95 | 54.29 | 704,150 | -2.17(-3.85%) |
Dec 04, 2015 | 54.67 | 56.61 | 54.63 | 56.46 | 962,325 | +1.86(+3.41%) |
Dec 03, 2015 | 55.16 | 55.50 | 54.36 | 54.60 | 784,428 | +0.28(+0.51%) |
Dec 02, 2015 | 54.37 | 55.01 | 53.77 | 54.32 | 876,698 | -0.64(-1.17%) |
Dec 01, 2015 | 53.43 | 55.05 | 53.23 | 54.96 | 1,192,730 | +2.47(+4.70%) |
Nov 30, 2015 | 52.13 | 52.78 | 52.04 | 52.49 | 584,688 | +0.36(+0.70%) |
Nov 27, 2015 | 52.44 | 52.80 | 51.86 | 52.13 | 383,852 | -0.17(-0.33%) |
Nov 25, 2015 | 52.88 | 52.30 | 52.30 | 52.30 | 638,177 | -0.94(-1.76%) |
Nov 24, 2015 | 52.65 | 53.46 | 52.51 | 53.24 | 787,843 | +1.72(+3.34%) |
Nov 23, 2015 | 51.47 | 52.08 | 51.34 | 51.52 | 750,171 | -0.26(-0.50%) |
Nov 20, 2015 | 53.19 | 53.29 | 51.51 | 51.78 | 827,553 | -1.45(-2.73%) |
Nov 19, 2015 | 53.66 | 53.87 | 52.89 | 53.23 | 740,767 | +0.04(+0.08%) |
Nov 18, 2015 | 51.92 | 53.29 | 51.49 | 53.19 | 846,368 | +1.77(+3.45%) |
Nov 17, 2015 | 52.39 | 52.42 | 51.02 | 51.41 | 1,172,155 | -1.38(-2.61%) |
Nov 16, 2015 | 52.47 | 53.24 | 52.40 | 52.79 | 992,438 | +0.79(+1.51%) |
Nov 13, 2015 | 51.72 | 52.45 | 51.61 | 52.00 | 935,858 | +0.12(+0.23%) |
Nov 12, 2015 | 50.96 | 52.62 | 50.89 | 51.88 | 1,021,323 | -0.27(-0.51%) |
Nov 11, 2015 | 51.51 | 52.30 | 51.46 | 52.15 | 1,101,036 | +0.55(+1.06%) |
Nov 10, 2015 | 51.26 | 52.05 | 50.87 | 51.60 | 1,394,260 | -1.14(-2.17%) |
Nov 09, 2015 | 51.77 | 52.89 | 51.31 | 52.75 | 1,456,824 | +1.04(+2.01%) |
Nov 06, 2015 | 51.63 | 52.29 | 51.35 | 51.71 | 1,917,101 | -2.35(-4.35%) |
Nov 05, 2015 | 55.12 | 55.39 | 53.67 | 54.06 | 1,321,945 | -2.13(-3.79%) |
Nov 04, 2015 | 57.87 | 58.17 | 56.12 | 56.19 | 1,054,309 | -1.05(-1.83%) |
Nov 03, 2015 | 57.12 | 57.78 | 56.52 | 57.24 | 946,814 | -0.47(-0.81%) |
Nov 02, 2015 | 57.23 | 58.08 | 56.94 | 57.71 | 886,168 | -0.17(-0.30%) |
Oct 30, 2015 | 58.27 | 58.90 | 57.81 | 57.88 | 897,167 | -0.11(-0.19%) |
Oct 29, 2015 | 59.16 | 59.97 | 57.82 | 57.99 | 1,312,988 | -2.02(-3.36%) |
Oct 28, 2015 | 61.08 | 62.38 | 59.00 | 60.01 | 1,339,706 | +0.15(+0.25%) |
Oct 27, 2015 | 59.33 | 60.36 | 59.11 | 59.86 | 577,315 | +0.28(+0.46%) |
Oct 26, 2015 | 60.71 | 60.94 | 59.58 | 59.59 | 941,502 | -2.03(-3.30%) |
Oct 23, 2015 | 60.90 | 62.03 | 60.09 | 61.62 | 915,672 | +1.70(+2.83%) |
Oct 22, 2015 | 59.05 | 60.29 | 58.88 | 59.92 | 683,160 | +0.08(+0.13%) |
Oct 21, 2015 | 60.34 | 60.58 | 59.39 | 59.84 | 811,891 | -0.94(-1.55%) |
Oct 20, 2015 | 60.12 | 61.34 | 60.11 | 60.79 | 1,096,773 | +1.73(+2.93%) |
Oct 19, 2015 | 60.14 | 60.58 | 58.85 | 59.06 | 1,287,911 | -0.92(-1.53%) |
Oct 16, 2015 | 60.50 | 61.42 | 59.78 | 59.97 | 1,183,849 | -0.40(-0.66%) |
Oct 15, 2015 | 59.85 | 60.93 | 59.59 | 60.37 | 1,190,098 | -0.18(-0.30%) |
Oct 14, 2015 | 59.28 | 61.06 | 59.16 | 60.55 | 1,392,979 | +2.79(+4.82%) |
Oct 13, 2015 | 57.20 | 58.56 | 56.95 | 57.77 | 714,197 | +0.01(+0.01%) |
Oct 12, 2015 | 59.61 | 59.64 | 57.22 | 57.76 | 1,046,308 | -0.98(-1.67%) |
Oct 09, 2015 | 58.27 | 58.96 | 57.85 | 58.74 | 1,604,403 | +2.00(+3.52%) |
Oct 08, 2015 | 56.45 | 58.43 | 56.41 | 56.74 | 1,252,958 | -0.06(-0.11%) |
Oct 07, 2015 | 57.61 | 57.67 | 56.17 | 56.80 | 1,192,491 | +0.76(+1.36%) |
Oct 06, 2015 | 56.14 | 57.01 | 55.03 | 56.04 | 1,076,546 | +0.72(+1.30%) |
Oct 05, 2015 | 54.76 | 55.58 | 54.68 | 55.32 | 1,100,795 | +0.48(+0.88%) |
Oct 02, 2015 | 52.56 | 54.96 | 52.49 | 54.83 | 1,616,126 | +4.00(+7.87%) |
Oct 01, 2015 | 52.17 | 52.62 | 50.50 | 50.83 | 1,069,850 | -0.31(-0.61%) |
Sep 30, 2015 | 50.08 | 51.26 | 49.78 | 51.15 | 866,071 | +1.19(+2.37%) |
Sep 29, 2015 | 50.14 | 50.94 | 49.66 | 49.96 | 899,538 | -0.07(-0.14%) |
Sep 28, 2015 | 51.16 | 51.26 | 49.74 | 50.03 | 828,353 | -1.55(-3.00%) |
Sep 25, 2015 | 51.10 | 51.77 | 51.02 | 51.58 | 878,768 | -1.05(-1.99%) |
Sep 24, 2015 | 50.04 | 52.76 | 49.89 | 52.63 | 1,539,201 | +3.51(+7.14%) |
Sep 23, 2015 | 50.06 | 50.12 | 48.96 | 49.12 | 497,889 | -0.12(-0.25%) |
Sep 22, 2015 | 49.78 | 50.21 | 48.97 | 49.24 | 829,201 | -1.68(-3.30%) |
Sep 21, 2015 | 51.53 | 52.10 | 50.61 | 50.92 | 1,349,500 | -1.39(-2.66%) |
Sep 18, 2015 | 52.38 | 52.78 | 51.61 | 52.31 | 3,364,496 | +1.00(+1.96%) |
Sep 17, 2015 | 50.17 | 52.20 | 49.47 | 51.31 | 1,515,114 | +0.48(+0.94%) |
Sep 16, 2015 | 49.29 | 50.91 | 49.10 | 50.83 | 1,036,579 | +2.75(+5.72%) |
Sep 15, 2015 | 47.90 | 48.58 | 47.73 | 48.08 | 848,258 | +0.03(+0.05%) |
Sep 14, 2015 | 48.59 | 48.78 | 47.50 | 48.06 | 1,408,510 | -2.01(-4.01%) |
Sep 11, 2015 | 49.43 | 50.29 | 48.32 | 50.06 | 1,277,853 | +1.17(+2.39%) |
Sep 10, 2015 | 49.33 | 49.87 | 48.56 | 48.90 | 803,460 | +0.17(+0.36%) |
Sep 09, 2015 | 49.73 | 50.19 | 48.51 | 48.72 | 987,265 | -0.59(-1.19%) |
Sep 08, 2015 | 49.48 | 50.07 | 48.92 | 49.31 | 842,496 | -0.16(-0.31%) |
Sep 04, 2015 | 49.44 | 49.47 | 49.47 | 49.47 | 1,381,881 | -1.22(-2.41%) |
Sep 03, 2015 | 50.85 | 52.44 | 50.48 | 50.69 | 937,277 | -0.55(-1.06%) |
Sep 02, 2015 | 51.75 | 51.96 | 50.35 | 51.23 | 796,787 | -0.10(-0.20%) |
Sep 01, 2015 | 52.18 | 52.97 | 51.18 | 51.34 | 928,777 | -0.85(-1.63%) |
Aug 31, 2015 | 52.05 | 52.41 | 51.07 | 52.18 | 596,670 | -0.82(-1.55%) |
Aug 28, 2015 | 51.83 | 53.62 | 51.79 | 53.01 | 1,041,919 | +0.44(+0.84%) |
Aug 27, 2015 | 50.98 | 53.09 | 50.79 | 52.57 | 1,199,425 | +1.75(+3.45%) |
Aug 26, 2015 | 52.57 | 52.63 | 50.40 | 50.81 | 1,352,095 | -2.66(-4.98%) |
Aug 25, 2015 | 56.16 | 56.29 | 53.28 | 53.48 | 1,503,953 | -0.54(-0.99%) |
Aug 24, 2015 | 56.23 | 57.90 | 53.80 | 54.01 | 1,691,774 | -2.85(-5.02%) |
Aug 21, 2015 | 58.38 | 58.92 | 56.54 | 56.87 | 1,661,700 | -0.79(-1.37%) |
Aug 20, 2015 | 57.12 | 58.27 | 56.58 | 57.65 | 1,629,825 | +3.00(+5.49%) |
Aug 19, 2015 | 53.68 | 55.24 | 53.68 | 54.65 | 956,903 | +0.67(+1.25%) |
Aug 18, 2015 | 53.67 | 54.24 | 53.12 | 53.98 | 575,325 | -0.40(-0.73%) |
Aug 17, 2015 | 54.14 | 54.62 | 53.37 | 54.37 | 639,233 | +0.74(+1.37%) |
Aug 14, 2015 | 54.18 | 54.85 | 53.23 | 53.64 | 701,648 | +0.06(+0.11%) |
Aug 13, 2015 | 54.82 | 54.95 | 53.25 | 53.58 | 1,066,460 | -2.85(-5.06%) |
Aug 12, 2015 | 55.13 | 56.59 | 54.62 | 56.43 | 1,556,501 | +2.59(+4.82%) |
Aug 11, 2015 | 54.23 | 54.44 | 52.78 | 53.84 | 1,082,566 | +0.30(+0.57%) |
Aug 10, 2015 | 51.63 | 53.62 | 51.26 | 53.54 | 1,200,402 | +1.42(+2.72%) |
Aug 07, 2015 | 51.56 | 52.90 | 51.56 | 52.12 | 869,632 | +0.18(+0.35%) |
Aug 06, 2015 | 51.50 | 52.99 | 51.02 | 51.94 | 912,564 | +0.81(+1.59%) |
Aug 05, 2015 | 52.37 | 52.59 | 50.97 | 51.12 | 908,527 | +0.42(+0.84%) |
Aug 04, 2015 | 51.58 | 52.09 | 50.25 | 50.70 | 746,011 | +0.17(+0.34%) |
Aug 03, 2015 | 51.11 | 51.20 | 50.03 | 50.53 | 691,204 | -1.69(-3.23%) |
Jul 31, 2015 | 52.14 | 52.62 | 51.70 | 52.21 | 574,408 | +1.17(+2.29%) |
Jul 30, 2015 | 51.23 | 51.68 | 50.48 | 51.04 | 756,657 | -1.31(-2.51%) |
Jul 29, 2015 | 51.11 | 52.70 | 50.85 | 52.36 | 1,068,957 | +1.35(+2.65%) |
Jul 28, 2015 | 50.34 | 51.48 | 50.34 | 51.01 | 773,678 | +1.20(+2.41%) |
Jul 27, 2015 | 50.94 | 51.61 | 49.35 | 49.81 | 1,392,704 | -2.47(-4.73%) |
Jul 24, 2015 | 51.02 | 52.87 | 49.84 | 52.28 | 1,563,298 | +1.85(+3.67%) |
Jul 23, 2015 | 52.50 | 52.71 | 50.03 | 50.43 | 1,155,019 | -1.66(-3.19%) |
Jul 22, 2015 | 50.98 | 52.44 | 50.69 | 52.09 | 1,044,703 | +0.29(+0.57%) |
Jul 21, 2015 | 51.88 | 53.11 | 51.24 | 51.80 | 1,211,609 | +1.15(+2.27%) |
Jul 20, 2015 | 51.88 | 51.94 | 50.42 | 50.65 | 1,685,050 | -2.87(-5.37%) |
Jul 17, 2015 | 54.60 | 54.62 | 53.36 | 53.52 | 725,509 | -1.38(-2.52%) |
Jul 16, 2015 | 55.27 | 55.27 | 54.79 | 54.90 | 413,971 | -0.04(-0.08%) |
Jul 15, 2015 | 55.46 | 55.74 | 54.79 | 54.95 | 590,414 | -0.96(-1.72%) |
Jul 14, 2015 | 56.19 | 56.78 | 55.85 | 55.91 | 413,112 | -0.38(-0.68%) |
Jul 13, 2015 | 55.33 | 56.36 | 55.16 | 56.29 | 706,607 | +0.80(+1.43%) |
Jul 10, 2015 | 56.07 | 56.13 | 55.19 | 55.49 | 645,142 | -0.22(-0.39%) |
Jul 09, 2015 | 56.39 | 56.52 | 55.39 | 55.71 | 534,963 | +0.21(+0.37%) |
Jul 08, 2015 | 56.22 | 56.53 | 55.42 | 55.50 | 502,169 | +0.02(+0.03%) |
Jul 07, 2015 | 56.29 | 56.35 | 55.20 | 55.48 | 749,086 | -2.46(-4.25%) |
Jul 06, 2015 | 57.12 | 58.48 | 56.94 | 57.95 | 560,787 | +0.39(+0.68%) |
Jul 02, 2015 | 56.92 | 57.56 | 57.56 | 57.56 | 501,575 | +1.31(+2.34%) |