Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 62.61 | 64.04 | 61.50 | 64.02 | 359,697 | +1.31(+2.09%) |
Jun 29, 2016 | 62.99 | 64.37 | 62.30 | 62.71 | 308,811 | +0.53(+0.86%) |
Jun 28, 2016 | 59.89 | 62.32 | 59.89 | 62.17 | 605,729 | +3.05(+5.15%) |
Jun 27, 2016 | 61.11 | 61.11 | 58.27 | 59.13 | 470,429 | -2.71(-4.38%) |
Jun 24, 2016 | 62.02 | 63.72 | 61.25 | 61.84 | 518,269 | -3.45(-5.28%) |
Jun 23, 2016 | 64.41 | 65.31 | 63.97 | 65.28 | 299,587 | +1.61(+2.52%) |
Jun 22, 2016 | 63.83 | 64.18 | 63.30 | 63.68 | 249,399 | -0.06(-0.09%) |
Jun 21, 2016 | 64.09 | 64.44 | 63.25 | 63.73 | 244,314 | -0.14(-0.22%) |
Jun 20, 2016 | 64.00 | 64.94 | 63.79 | 63.87 | 219,098 | +0.45(+0.71%) |
Jun 17, 2016 | 64.53 | 64.53 | 62.60 | 63.43 | 425,531 | -0.94(-1.47%) |
Jun 16, 2016 | 63.92 | 64.43 | 63.18 | 64.37 | 157,349 | -0.05(-0.07%) |
Jun 15, 2016 | 64.59 | 65.16 | 64.15 | 64.42 | 224,038 | +0.20(+0.31%) |
Jun 14, 2016 | 64.08 | 64.50 | 63.62 | 64.22 | 263,858 | +0.14(+0.22%) |
Jun 13, 2016 | 63.83 | 64.95 | 63.41 | 64.08 | 227,399 | -0.44(-0.68%) |
Jun 10, 2016 | 65.18 | 65.48 | 64.29 | 64.52 | 225,156 | -1.57(-2.37%) |
Jun 09, 2016 | 65.42 | 66.15 | 64.92 | 66.09 | 232,821 | +0.11(+0.17%) |
Jun 08, 2016 | 65.76 | 66.36 | 65.01 | 65.98 | 234,304 | +0.38(+0.58%) |
Jun 07, 2016 | 64.63 | 65.70 | 64.35 | 65.59 | 320,591 | +1.35(+2.11%) |
Jun 06, 2016 | 64.27 | 64.64 | 63.91 | 64.24 | 151,636 | +0.07(+0.10%) |
Jun 03, 2016 | 64.31 | 64.32 | 63.53 | 64.17 | 177,607 | +0.01(+0.01%) |
Jun 02, 2016 | 64.06 | 64.24 | 63.56 | 64.16 | 268,731 | -0.03(-0.04%) |
Jun 01, 2016 | 63.11 | 64.39 | 63.11 | 64.19 | 212,864 | +0.36(+0.57%) |
May 31, 2016 | 64.08 | 64.43 | 63.47 | 63.83 | 315,339 | -0.18(-0.28%) |
May 27, 2016 | 63.20 | 64.00 | 64.00 | 64.00 | 435,603 | +0.62(+0.97%) |
May 26, 2016 | 62.50 | 63.50 | 62.50 | 63.39 | 320,627 | +0.91(+1.45%) |
May 25, 2016 | 63.07 | 63.38 | 62.16 | 62.48 | 272,319 | +0.00(+0.00%) |
May 24, 2016 | 61.53 | 63.09 | 61.38 | 62.48 | 724,012 | +1.42(+2.33%) |
May 23, 2016 | 59.95 | 62.10 | 59.95 | 61.06 | 597,141 | +1.17(+1.95%) |
May 20, 2016 | 58.52 | 59.93 | 58.52 | 59.89 | 331,449 | +1.87(+3.22%) |
May 19, 2016 | 58.62 | 59.41 | 57.21 | 58.03 | 318,746 | -0.83(-1.41%) |
May 18, 2016 | 57.63 | 59.67 | 56.07 | 58.86 | 200,955 | +0.86(+1.48%) |
May 17, 2016 | 58.82 | 59.23 | 57.84 | 58.00 | 393,699 | -0.72(-1.22%) |
May 16, 2016 | 57.61 | 59.40 | 57.61 | 58.72 | 318,654 | +1.32(+2.29%) |
May 13, 2016 | 56.57 | 57.77 | 56.57 | 57.40 | 238,217 | +0.49(+0.85%) |
May 12, 2016 | 58.38 | 58.38 | 56.10 | 56.92 | 250,594 | -1.31(-2.25%) |
May 11, 2016 | 58.15 | 59.04 | 57.68 | 58.22 | 228,248 | -0.07(-0.11%) |
May 10, 2016 | 57.86 | 58.40 | 57.06 | 58.29 | 191,341 | +0.51(+0.89%) |
May 09, 2016 | 58.39 | 59.66 | 57.71 | 57.77 | 274,319 | -0.62(-1.06%) |
May 06, 2016 | 57.03 | 58.39 | 56.98 | 58.39 | 272,307 | +0.78(+1.35%) |
May 05, 2016 | 58.17 | 58.52 | 57.42 | 57.62 | 348,748 | -0.54(-0.93%) |
May 04, 2016 | 59.44 | 59.60 | 58.07 | 58.16 | 433,264 | -2.05(-3.40%) |
May 03, 2016 | 61.18 | 61.18 | 58.30 | 60.20 | 623,800 | +0.88(+1.48%) |
May 02, 2016 | 57.06 | 59.52 | 57.06 | 59.33 | 441,842 | +1.02(+1.75%) |
Apr 29, 2016 | 60.04 | 60.11 | 57.84 | 58.31 | 332,234 | -1.65(-2.76%) |
Apr 28, 2016 | 60.74 | 61.15 | 59.74 | 59.96 | 219,125 | -1.09(-1.79%) |
Apr 27, 2016 | 60.42 | 61.88 | 59.48 | 61.05 | 219,338 | +0.39(+0.65%) |
Apr 26, 2016 | 59.80 | 61.22 | 59.61 | 60.66 | 227,844 | +1.16(+1.95%) |
Apr 25, 2016 | 59.34 | 60.30 | 59.18 | 59.50 | 217,907 | -0.46(-0.76%) |
Apr 22, 2016 | 59.01 | 60.46 | 59.01 | 59.96 | 264,536 | +0.73(+1.23%) |
Apr 21, 2016 | 59.39 | 59.80 | 58.86 | 59.23 | 257,101 | -0.33(-0.55%) |
Apr 20, 2016 | 59.50 | 61.02 | 59.35 | 59.56 | 233,476 | -0.17(-0.28%) |
Apr 19, 2016 | 60.84 | 60.84 | 59.24 | 59.73 | 307,353 | -0.92(-1.51%) |
Apr 18, 2016 | 59.95 | 60.91 | 59.95 | 60.64 | 216,917 | +0.21(+0.36%) |
Apr 15, 2016 | 60.70 | 61.41 | 60.23 | 60.43 | 237,000 | -0.53(-0.87%) |
Apr 14, 2016 | 61.55 | 61.65 | 60.08 | 60.96 | 264,092 | -0.59(-0.96%) |
Apr 13, 2016 | 59.74 | 61.67 | 59.48 | 61.55 | 326,810 | +2.20(+3.70%) |
Apr 12, 2016 | 59.48 | 59.94 | 58.80 | 59.35 | 211,567 | +0.02(+0.03%) |
Apr 11, 2016 | 59.84 | 60.16 | 59.22 | 59.33 | 178,478 | -0.12(-0.20%) |
Apr 08, 2016 | 59.61 | 60.02 | 59.22 | 59.46 | 214,054 | +0.17(+0.28%) |
Apr 07, 2016 | 59.45 | 59.76 | 58.40 | 59.29 | 382,240 | -0.39(-0.66%) |
Apr 06, 2016 | 58.65 | 59.86 | 58.58 | 59.68 | 245,527 | +0.98(+1.67%) |
Apr 05, 2016 | 58.82 | 59.18 | 58.38 | 58.70 | 224,631 | -0.59(-0.99%) |
Apr 04, 2016 | 60.46 | 60.96 | 59.27 | 59.29 | 255,161 | -0.92(-1.52%) |
Apr 01, 2016 | 58.88 | 60.43 | 58.55 | 60.20 | 244,597 | +0.76(+1.27%) |
Mar 31, 2016 | 58.28 | 59.89 | 57.86 | 59.45 | 392,809 | +1.02(+1.74%) |
Mar 30, 2016 | 58.58 | 59.04 | 57.96 | 58.43 | 178,248 | +0.36(+0.61%) |
Mar 29, 2016 | 56.56 | 58.20 | 56.28 | 58.07 | 327,872 | +1.35(+2.39%) |
Mar 28, 2016 | 57.32 | 57.55 | 56.48 | 56.72 | 182,312 | -0.27(-0.47%) |
Mar 24, 2016 | 56.37 | 56.99 | 56.99 | 56.99 | 141,239 | +0.26(+0.46%) |
Mar 23, 2016 | 57.28 | 57.62 | 56.70 | 56.73 | 221,125 | -0.56(-0.98%) |
Mar 22, 2016 | 56.85 | 57.48 | 56.72 | 57.29 | 250,498 | +0.07(+0.13%) |
Mar 21, 2016 | 58.07 | 58.14 | 57.02 | 57.21 | 181,749 | -1.01(-1.74%) |
Mar 18, 2016 | 56.69 | 58.25 | 55.76 | 58.23 | 493,004 | +1.82(+3.22%) |
Mar 17, 2016 | 56.11 | 56.50 | 55.31 | 56.41 | 244,079 | +0.16(+0.28%) |
Mar 16, 2016 | 55.29 | 56.47 | 54.68 | 56.25 | 169,836 | +0.69(+1.24%) |
Mar 15, 2016 | 55.76 | 55.87 | 54.93 | 55.56 | 402,991 | -0.61(-1.08%) |
Mar 14, 2016 | 56.99 | 57.09 | 55.71 | 56.17 | 160,899 | -0.70(-1.23%) |
Mar 11, 2016 | 55.96 | 56.94 | 55.20 | 56.87 | 211,474 | +1.33(+2.40%) |
Mar 10, 2016 | 55.99 | 56.73 | 54.78 | 55.54 | 170,859 | -0.11(-0.20%) |
Mar 09, 2016 | 55.07 | 55.69 | 54.01 | 55.65 | 191,662 | +0.85(+1.55%) |
Mar 08, 2016 | 56.95 | 57.03 | 54.56 | 54.80 | 220,036 | -2.47(-4.31%) |
Mar 07, 2016 | 57.05 | 58.07 | 56.77 | 57.27 | 292,993 | -0.27(-0.47%) |
Mar 04, 2016 | 56.60 | 57.67 | 55.65 | 57.54 | 373,327 | +1.25(+2.22%) |
Mar 03, 2016 | 56.33 | 56.63 | 55.38 | 56.29 | 225,707 | -0.05(-0.08%) |
Mar 02, 2016 | 55.86 | 56.70 | 55.49 | 56.34 | 231,044 | +0.23(+0.41%) |
Mar 01, 2016 | 54.56 | 56.14 | 54.27 | 56.10 | 319,704 | +1.12(+2.03%) |
Feb 29, 2016 | 54.36 | 55.39 | 54.36 | 54.99 | 353,138 | +0.30(+0.54%) |
Feb 26, 2016 | 54.14 | 54.71 | 54.14 | 54.69 | 244,714 | +0.83(+1.54%) |
Feb 25, 2016 | 53.53 | 53.95 | 51.25 | 53.86 | 351,305 | +0.52(+0.98%) |
Feb 24, 2016 | 53.51 | 53.66 | 51.85 | 53.34 | 392,217 | -0.87(-1.60%) |
Feb 23, 2016 | 54.56 | 55.67 | 53.81 | 54.21 | 224,983 | -0.51(-0.94%) |
Feb 22, 2016 | 54.85 | 55.40 | 54.39 | 54.72 | 263,915 | +0.35(+0.65%) |
Feb 19, 2016 | 54.20 | 54.76 | 53.18 | 54.36 | 274,596 | +0.25(+0.46%) |
Feb 18, 2016 | 54.93 | 55.40 | 53.94 | 54.11 | 239,092 | -0.66(-1.21%) |
Feb 17, 2016 | 54.34 | 55.15 | 53.70 | 54.77 | 211,965 | +0.69(+1.27%) |
Feb 16, 2016 | 53.75 | 54.47 | 52.96 | 54.08 | 214,379 | +1.24(+2.34%) |
Feb 12, 2016 | 52.85 | 52.85 | 52.85 | 52.85 | 184,524 | +0.47(+0.89%) |
Feb 11, 2016 | 51.63 | 52.86 | 51.40 | 52.38 | 195,958 | -0.22(-0.42%) |
Feb 10, 2016 | 52.48 | 54.20 | 52.32 | 52.60 | 446,027 | +0.27(+0.52%) |
Feb 09, 2016 | 52.05 | 53.26 | 51.40 | 52.33 | 446,681 | -0.14(-0.27%) |
Feb 08, 2016 | 54.92 | 56.50 | 51.60 | 52.47 | 1,111,783 | -3.40(-6.08%) |
Feb 05, 2016 | 56.98 | 57.97 | 55.08 | 55.87 | 922,372 | +1.63(+3.00%) |
Feb 04, 2016 | 54.00 | 54.48 | 53.18 | 54.24 | 901,556 | +0.00(+0.00%) |
Feb 03, 2016 | 55.38 | 55.63 | 53.57 | 54.24 | 413,123 | -0.67(-1.22%) |
Feb 02, 2016 | 57.24 | 57.67 | 54.13 | 54.91 | 459,232 | -3.09(-5.33%) |
Feb 01, 2016 | 58.16 | 58.49 | 56.16 | 58.00 | 248,597 | -0.25(-0.43%) |
Jan 29, 2016 | 56.70 | 58.38 | 56.54 | 58.26 | 449,034 | +2.04(+3.63%) |
Jan 28, 2016 | 56.27 | 56.50 | 55.91 | 56.22 | 197,736 | +0.67(+1.21%) |
Jan 27, 2016 | 56.71 | 56.97 | 55.40 | 55.55 | 183,481 | -1.55(-2.71%) |
Jan 26, 2016 | 57.36 | 57.68 | 56.79 | 57.09 | 277,227 | -0.04(-0.07%) |
Jan 25, 2016 | 56.86 | 58.15 | 56.84 | 57.13 | 429,815 | -0.21(-0.37%) |
Jan 22, 2016 | 56.83 | 57.68 | 56.35 | 57.34 | 349,563 | +1.44(+2.58%) |
Jan 21, 2016 | 54.61 | 56.48 | 53.09 | 55.90 | 489,716 | +1.68(+3.09%) |
Jan 20, 2016 | 52.71 | 54.96 | 51.96 | 54.22 | 423,410 | +0.88(+1.64%) |
Jan 19, 2016 | 53.97 | 54.63 | 52.36 | 53.35 | 378,154 | -0.11(-0.21%) |
Jan 15, 2016 | 53.86 | 53.46 | 53.46 | 53.46 | 424,149 | -2.23(-4.00%) |
Jan 14, 2016 | 54.57 | 55.93 | 54.14 | 55.69 | 342,361 | +1.51(+2.78%) |
Jan 13, 2016 | 55.09 | 55.56 | 53.80 | 54.18 | 269,781 | -0.84(-1.52%) |
Jan 12, 2016 | 55.06 | 55.26 | 54.04 | 55.02 | 284,268 | +0.61(+1.13%) |
Jan 11, 2016 | 53.60 | 54.87 | 53.00 | 54.40 | 220,031 | +1.01(+1.88%) |
Jan 08, 2016 | 53.40 | 54.76 | 53.26 | 53.40 | 446,880 | +0.13(+0.24%) |
Jan 07, 2016 | 53.97 | 55.12 | 52.97 | 53.26 | 408,934 | -1.58(-2.89%) |
Jan 06, 2016 | 54.93 | 55.47 | 54.50 | 54.85 | 303,140 | -0.92(-1.65%) |
Jan 05, 2016 | 56.73 | 57.29 | 55.28 | 55.77 | 389,019 | -1.00(-1.75%) |
Jan 04, 2016 | 58.14 | 58.14 | 56.41 | 56.77 | 377,671 | -2.55(-4.30%) |
Dec 31, 2015 | 60.09 | 59.32 | 59.32 | 59.32 | 289,568 | -1.00(-1.65%) |
Dec 30, 2015 | 60.64 | 60.93 | 60.26 | 60.31 | 187,681 | -0.33(-0.54%) |
Dec 29, 2015 | 60.10 | 60.94 | 59.70 | 60.64 | 172,705 | +0.99(+1.65%) |
Dec 28, 2015 | 59.71 | 59.99 | 58.82 | 59.65 | 101,554 | -0.28(-0.46%) |
Dec 24, 2015 | 59.82 | 59.93 | 59.93 | 59.93 | 65,830 | +0.11(+0.19%) |
Dec 23, 2015 | 60.14 | 60.15 | 59.37 | 59.82 | 128,209 | -0.07(-0.12%) |
Dec 22, 2015 | 59.88 | 59.98 | 58.68 | 59.89 | 134,444 | +0.13(+0.22%) |
Dec 21, 2015 | 58.90 | 59.79 | 58.84 | 59.76 | 124,143 | +1.15(+1.96%) |
Dec 18, 2015 | 58.32 | 59.29 | 57.65 | 58.61 | 529,826 | -0.06(-0.11%) |
Dec 17, 2015 | 59.51 | 60.11 | 58.67 | 58.68 | 152,169 | -0.52(-0.88%) |
Dec 16, 2015 | 59.64 | 60.03 | 58.52 | 59.20 | 182,549 | -0.26(-0.44%) |
Dec 15, 2015 | 58.80 | 59.71 | 57.59 | 59.46 | 240,047 | +1.08(+1.84%) |
Dec 14, 2015 | 58.75 | 60.75 | 58.04 | 58.38 | 254,697 | -0.45(-0.76%) |
Dec 11, 2015 | 59.05 | 59.74 | 58.55 | 58.83 | 216,546 | -1.04(-1.74%) |
Dec 10, 2015 | 59.87 | 60.09 | 59.24 | 59.87 | 267,673 | -0.04(-0.07%) |
Dec 09, 2015 | 61.37 | 61.46 | 59.81 | 59.91 | 297,761 | -1.55(-2.52%) |
Dec 08, 2015 | 61.28 | 61.82 | 60.81 | 61.46 | 156,029 | -0.43(-0.69%) |
Dec 07, 2015 | 62.32 | 62.42 | 61.68 | 61.89 | 238,076 | -0.45(-0.73%) |
Dec 04, 2015 | 61.76 | 62.68 | 61.55 | 62.34 | 390,575 | +0.57(+0.92%) |
Dec 03, 2015 | 62.66 | 63.26 | 61.57 | 61.78 | 266,287 | -0.68(-1.08%) |
Dec 02, 2015 | 63.97 | 64.27 | 62.27 | 62.45 | 345,176 | -1.48(-2.31%) |
Dec 01, 2015 | 63.56 | 64.20 | 62.99 | 63.93 | 330,100 | +0.51(+0.80%) |
Nov 30, 2015 | 63.35 | 64.14 | 63.00 | 63.42 | 277,130 | +0.47(+0.75%) |
Nov 27, 2015 | 62.99 | 63.42 | 62.66 | 62.95 | 80,219 | -0.05(-0.07%) |
Nov 25, 2015 | 62.53 | 62.99 | 62.99 | 62.99 | 159,565 | +0.49(+0.79%) |
Nov 24, 2015 | 61.03 | 62.60 | 61.03 | 62.50 | 297,563 | +1.06(+1.72%) |
Nov 23, 2015 | 61.59 | 62.18 | 61.31 | 61.44 | 183,835 | -0.39(-0.63%) |
Nov 20, 2015 | 61.43 | 62.26 | 61.06 | 61.83 | 322,415 | +0.70(+1.14%) |
Nov 19, 2015 | 61.47 | 61.91 | 60.96 | 61.14 | 237,604 | -0.49(-0.80%) |
Nov 18, 2015 | 59.91 | 61.66 | 59.56 | 61.63 | 374,340 | +1.84(+3.07%) |
Nov 17, 2015 | 59.01 | 60.10 | 58.95 | 59.79 | 203,493 | +0.84(+1.42%) |
Nov 16, 2015 | 58.06 | 58.97 | 56.37 | 58.96 | 217,167 | +0.89(+1.53%) |
Nov 13, 2015 | 58.53 | 59.00 | 57.84 | 58.06 | 209,342 | -0.72(-1.23%) |
Nov 12, 2015 | 58.84 | 59.39 | 58.38 | 58.79 | 285,369 | -0.45(-0.75%) |
Nov 11, 2015 | 59.22 | 60.20 | 59.11 | 59.23 | 284,858 | +0.19(+0.33%) |
Nov 10, 2015 | 59.01 | 59.27 | 58.22 | 59.04 | 173,666 | -0.36(-0.61%) |
Nov 09, 2015 | 59.31 | 59.51 | 58.67 | 59.40 | 281,594 | -0.39(-0.65%) |
Nov 06, 2015 | 58.23 | 59.86 | 57.97 | 59.79 | 280,985 | +1.21(+2.06%) |
Nov 05, 2015 | 58.19 | 58.94 | 58.10 | 58.58 | 209,745 | +0.20(+0.35%) |
Nov 04, 2015 | 58.19 | 58.51 | 57.71 | 58.38 | 381,879 | +0.11(+0.19%) |
Nov 03, 2015 | 58.00 | 58.63 | 57.97 | 58.27 | 204,000 | -0.02(-0.03%) |
Nov 02, 2015 | 57.87 | 58.83 | 57.87 | 58.29 | 497,071 | +0.35(+0.61%) |
Oct 30, 2015 | 57.41 | 58.19 | 55.71 | 57.93 | 292,873 | +0.64(+1.12%) |
Oct 29, 2015 | 57.70 | 58.37 | 56.95 | 57.29 | 299,280 | -1.16(-1.98%) |
Oct 28, 2015 | 57.54 | 58.49 | 57.03 | 58.45 | 383,910 | +1.23(+2.14%) |
Oct 27, 2015 | 57.76 | 58.09 | 54.99 | 57.23 | 932,540 | +3.62(+6.75%) |
Oct 26, 2015 | 53.83 | 54.52 | 53.33 | 53.61 | 420,884 | -0.91(-1.67%) |
Oct 23, 2015 | 54.02 | 54.98 | 53.02 | 54.52 | 365,227 | +0.92(+1.71%) |
Oct 22, 2015 | 52.45 | 53.97 | 52.06 | 53.60 | 312,713 | +1.76(+3.40%) |
Oct 21, 2015 | 53.35 | 53.61 | 51.76 | 51.84 | 362,002 | -1.15(-2.17%) |
Oct 20, 2015 | 53.22 | 53.65 | 52.68 | 52.99 | 401,284 | -0.32(-0.61%) |
Oct 19, 2015 | 52.82 | 53.67 | 52.66 | 53.31 | 407,218 | +0.45(+0.86%) |
Oct 16, 2015 | 53.09 | 53.53 | 52.35 | 52.86 | 470,300 | -0.20(-0.38%) |
Oct 15, 2015 | 52.44 | 53.45 | 52.11 | 53.06 | 450,870 | +0.83(+1.58%) |
Oct 14, 2015 | 50.62 | 53.07 | 50.62 | 52.24 | 636,255 | +1.68(+3.32%) |
Oct 13, 2015 | 50.91 | 51.50 | 50.56 | 50.56 | 211,597 | -0.67(-1.30%) |
Oct 12, 2015 | 51.17 | 51.51 | 50.68 | 51.22 | 109,147 | +0.19(+0.36%) |
Oct 09, 2015 | 51.42 | 51.59 | 50.95 | 51.04 | 172,432 | -0.29(-0.56%) |
Oct 08, 2015 | 50.92 | 51.46 | 50.31 | 51.33 | 441,589 | +0.28(+0.55%) |
Oct 07, 2015 | 50.66 | 51.49 | 50.55 | 51.05 | 598,448 | +0.76(+1.51%) |
Oct 06, 2015 | 52.53 | 52.53 | 49.26 | 50.29 | 558,030 | +0.87(+1.77%) |
Oct 05, 2015 | 48.26 | 49.82 | 45.72 | 49.41 | 456,428 | +1.59(+3.32%) |
Oct 02, 2015 | 46.33 | 47.86 | 45.89 | 47.83 | 242,267 | +1.03(+2.20%) |
Oct 01, 2015 | 47.42 | 47.48 | 45.73 | 46.80 | 336,200 | -0.72(-1.52%) |
Sep 30, 2015 | 46.57 | 47.59 | 46.56 | 47.52 | 339,361 | +1.54(+3.35%) |
Sep 29, 2015 | 45.70 | 46.14 | 45.25 | 45.98 | 370,951 | +0.32(+0.71%) |
Sep 28, 2015 | 46.47 | 46.58 | 45.66 | 45.66 | 212,530 | -1.03(-2.21%) |
Sep 25, 2015 | 46.12 | 46.96 | 45.69 | 46.69 | 390,602 | +1.04(+2.29%) |
Sep 24, 2015 | 45.09 | 45.74 | 44.32 | 45.64 | 284,296 | +0.12(+0.26%) |
Sep 23, 2015 | 45.84 | 46.26 | 45.45 | 45.52 | 193,777 | +0.00(+0.00%) |
Sep 22, 2015 | 46.20 | 46.20 | 45.30 | 45.52 | 267,903 | -1.00(-2.15%) |
Sep 21, 2015 | 47.08 | 47.61 | 46.48 | 46.52 | 185,660 | -0.11(-0.24%) |
Sep 18, 2015 | 46.50 | 47.06 | 46.36 | 46.63 | 479,935 | -0.67(-1.41%) |
Sep 17, 2015 | 47.03 | 47.84 | 46.96 | 47.30 | 259,281 | +0.12(+0.25%) |
Sep 16, 2015 | 47.55 | 47.59 | 46.90 | 47.18 | 254,517 | -0.09(-0.20%) |
Sep 15, 2015 | 46.76 | 47.43 | 46.61 | 47.27 | 256,092 | +0.52(+1.11%) |
Sep 14, 2015 | 47.32 | 47.56 | 46.31 | 46.75 | 576,621 | -0.05(-0.10%) |
Sep 11, 2015 | 46.05 | 47.28 | 45.67 | 46.80 | 329,022 | +0.86(+1.87%) |
Sep 10, 2015 | 46.08 | 46.67 | 45.38 | 45.94 | 176,829 | +0.03(+0.06%) |
Sep 09, 2015 | 46.70 | 47.37 | 45.84 | 45.91 | 220,958 | -0.48(-1.04%) |
Sep 08, 2015 | 45.69 | 46.62 | 45.06 | 46.39 | 240,607 | +1.81(+4.06%) |
Sep 04, 2015 | 44.20 | 44.58 | 44.58 | 44.58 | 170,260 | -0.28(-0.62%) |
Sep 03, 2015 | 44.49 | 46.56 | 44.22 | 44.86 | 283,901 | +0.54(+1.21%) |
Sep 02, 2015 | 43.85 | 44.32 | 43.36 | 44.32 | 244,507 | +1.13(+2.61%) |
Sep 01, 2015 | 43.40 | 44.45 | 43.04 | 43.19 | 342,392 | -1.27(-2.85%) |
Aug 31, 2015 | 44.34 | 44.92 | 44.07 | 44.46 | 209,711 | -0.32(-0.72%) |
Aug 28, 2015 | 44.38 | 44.95 | 44.26 | 44.78 | 182,458 | +0.10(+0.23%) |
Aug 27, 2015 | 44.14 | 44.84 | 43.42 | 44.68 | 352,156 | +1.07(+2.46%) |
Aug 26, 2015 | 42.85 | 43.68 | 41.99 | 43.61 | 217,833 | +1.75(+4.17%) |
Aug 25, 2015 | 43.51 | 43.51 | 41.80 | 41.86 | 250,234 | -0.20(-0.48%) |
Aug 24, 2015 | 40.94 | 44.46 | 37.67 | 42.06 | 549,050 | -1.31(-3.03%) |
Aug 21, 2015 | 43.12 | 44.49 | 41.61 | 43.38 | 428,484 | -0.63(-1.43%) |
Aug 20, 2015 | 45.27 | 45.42 | 43.97 | 44.00 | 322,712 | -1.74(-3.80%) |
Aug 19, 2015 | 46.11 | 46.36 | 45.34 | 45.74 | 233,241 | -0.55(-1.18%) |
Aug 18, 2015 | 47.41 | 47.41 | 45.78 | 46.29 | 316,605 | -1.25(-2.63%) |
Aug 17, 2015 | 46.76 | 47.54 | 46.50 | 47.54 | 165,032 | +0.49(+1.04%) |
Aug 14, 2015 | 46.74 | 47.08 | 46.15 | 47.05 | 169,570 | +0.16(+0.34%) |
Aug 13, 2015 | 47.27 | 47.50 | 46.66 | 46.89 | 253,259 | -0.43(-0.90%) |
Aug 12, 2015 | 46.32 | 47.37 | 45.80 | 47.31 | 294,460 | +0.32(+0.69%) |
Aug 11, 2015 | 47.98 | 48.02 | 46.75 | 46.99 | 194,044 | -1.19(-2.48%) |
Aug 10, 2015 | 47.43 | 48.74 | 47.43 | 48.18 | 253,313 | +0.73(+1.54%) |
Aug 07, 2015 | 46.73 | 47.49 | 46.48 | 47.45 | 202,302 | +0.39(+0.83%) |
Aug 06, 2015 | 47.46 | 47.46 | 46.04 | 47.06 | 263,851 | -0.32(-0.68%) |
Aug 05, 2015 | 46.57 | 47.81 | 46.46 | 47.39 | 176,727 | +0.69(+1.48%) |
Aug 04, 2015 | 47.11 | 47.34 | 46.36 | 46.69 | 248,608 | -0.58(-1.23%) |
Aug 03, 2015 | 47.61 | 47.93 | 47.06 | 47.28 | 372,034 | -0.53(-1.10%) |
Jul 31, 2015 | 47.48 | 47.88 | 47.09 | 47.80 | 421,849 | +0.59(+1.25%) |
Jul 30, 2015 | 45.82 | 47.31 | 45.82 | 47.21 | 494,251 | +1.19(+2.59%) |
Jul 29, 2015 | 45.99 | 46.22 | 45.10 | 46.02 | 378,043 | +0.00(+0.00%) |
Jul 28, 2015 | 44.90 | 47.14 | 43.25 | 46.02 | 1,294,209 | +1.86(+4.21%) |
Jul 27, 2015 | 44.01 | 44.94 | 43.83 | 44.16 | 354,946 | -0.52(-1.16%) |
Jul 24, 2015 | 45.53 | 46.08 | 44.45 | 44.68 | 277,775 | -0.81(-1.79%) |
Jul 23, 2015 | 43.92 | 45.98 | 43.92 | 45.49 | 594,357 | +1.74(+3.97%) |
Jul 22, 2015 | 44.46 | 44.48 | 43.40 | 43.76 | 486,249 | -1.35(-2.99%) |
Jul 21, 2015 | 45.24 | 45.60 | 44.87 | 45.10 | 228,377 | -0.25(-0.55%) |
Jul 20, 2015 | 45.59 | 45.59 | 45.04 | 45.35 | 204,219 | +0.09(+0.20%) |
Jul 17, 2015 | 45.56 | 45.64 | 45.11 | 45.26 | 272,426 | -0.23(-0.51%) |
Jul 16, 2015 | 46.37 | 46.40 | 45.42 | 45.49 | 496,182 | -0.46(-1.01%) |
Jul 15, 2015 | 45.85 | 46.18 | 45.50 | 45.96 | 258,800 | +0.18(+0.40%) |
Jul 14, 2015 | 45.33 | 45.83 | 44.99 | 45.77 | 178,094 | +0.57(+1.27%) |
Jul 13, 2015 | 45.14 | 45.46 | 44.72 | 45.20 | 213,811 | +0.21(+0.47%) |
Jul 10, 2015 | 44.60 | 45.22 | 44.41 | 44.98 | 538,324 | +0.86(+1.95%) |
Jul 09, 2015 | 46.09 | 46.23 | 44.00 | 44.12 | 390,282 | -1.39(-3.05%) |
Jul 08, 2015 | 46.20 | 47.43 | 43.83 | 45.51 | 485,836 | -1.27(-2.71%) |
Jul 07, 2015 | 47.04 | 47.04 | 45.35 | 46.78 | 339,899 | -0.33(-0.71%) |
Jul 06, 2015 | 47.16 | 47.63 | 46.58 | 47.11 | 295,675 | -0.57(-1.20%) |
Jul 02, 2015 | 47.06 | 47.68 | 47.68 | 47.68 | 226,941 | +0.60(+1.28%) |