Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.79 | 55.26 | 53.84 | 55.26 | 1,449,861 | +0.61(+1.12%) |
Jun 29, 2016 | 53.10 | 54.88 | 52.88 | 54.65 | 1,736,114 | +1.90(+3.60%) |
Jun 28, 2016 | 51.81 | 53.38 | 51.26 | 52.75 | 1,435,672 | +2.06(+4.06%) |
Jun 27, 2016 | 53.99 | 54.05 | 50.25 | 50.69 | 1,911,789 | -4.25(-7.74%) |
Jun 24, 2016 | 56.20 | 56.99 | 54.09 | 54.94 | 4,327,058 | -3.34(-5.73%) |
Jun 23, 2016 | 56.15 | 58.30 | 56.00 | 58.28 | 1,334,114 | +2.64(+4.74%) |
Jun 22, 2016 | 56.26 | 57.05 | 55.56 | 55.64 | 1,457,489 | -0.69(-1.22%) |
Jun 21, 2016 | 56.32 | 56.58 | 55.58 | 56.33 | 957,770 | +0.35(+0.63%) |
Jun 20, 2016 | 55.52 | 56.75 | 54.93 | 55.98 | 1,459,424 | +1.48(+2.72%) |
Jun 17, 2016 | 54.75 | 54.83 | 53.55 | 54.50 | 1,507,102 | -0.31(-0.57%) |
Jun 16, 2016 | 54.21 | 54.86 | 53.50 | 54.81 | 1,051,985 | -0.13(-0.24%) |
Jun 15, 2016 | 54.72 | 55.24 | 53.76 | 54.94 | 1,565,730 | +0.51(+0.94%) |
Jun 14, 2016 | 53.57 | 54.55 | 53.40 | 54.43 | 1,310,383 | +0.74(+1.38%) |
Jun 13, 2016 | 53.51 | 54.46 | 53.40 | 53.69 | 1,792,676 | -0.34(-0.63%) |
Jun 10, 2016 | 55.40 | 55.40 | 53.88 | 54.03 | 2,308,036 | -2.04(-3.64%) |
Jun 09, 2016 | 56.01 | 56.50 | 55.20 | 56.07 | 1,365,077 | +0.03(+0.05%) |
Jun 08, 2016 | 55.56 | 56.14 | 54.95 | 56.04 | 1,419,646 | +0.55(+0.99%) |
Jun 07, 2016 | 54.92 | 55.90 | 54.69 | 55.49 | 1,185,281 | +0.68(+1.24%) |
Jun 06, 2016 | 53.81 | 55.11 | 53.81 | 54.81 | 1,747,947 | +1.14(+2.12%) |
Jun 03, 2016 | 54.00 | 54.67 | 52.73 | 53.67 | 2,155,098 | +0.18(+0.34%) |
Jun 02, 2016 | 52.00 | 53.74 | 51.99 | 53.49 | 1,814,191 | +1.35(+2.59%) |
Jun 01, 2016 | 50.65 | 52.34 | 50.50 | 52.14 | 1,574,554 | +1.17(+2.30%) |
May 31, 2016 | 50.75 | 51.43 | 50.25 | 50.97 | 1,244,683 | +0.44(+0.87%) |
May 27, 2016 | 50.38 | 50.53 | 50.53 | 50.53 | 1,006,400 | +0.00(+0.00%) |
May 26, 2016 | 50.73 | 51.04 | 50.21 | 50.53 | 786,662 | -0.12(-0.24%) |
May 25, 2016 | 50.97 | 51.45 | 50.24 | 50.65 | 965,491 | -0.33(-0.65%) |
May 24, 2016 | 50.74 | 51.53 | 50.06 | 50.98 | 936,682 | +0.58(+1.15%) |
May 23, 2016 | 50.00 | 51.56 | 50.00 | 50.40 | 1,909,074 | +1.00(+2.02%) |
May 20, 2016 | 47.66 | 49.45 | 47.40 | 49.40 | 1,782,648 | +2.23(+4.73%) |
May 19, 2016 | 46.71 | 48.07 | 46.37 | 47.17 | 1,696,640 | -0.05(-0.11%) |
May 18, 2016 | 45.63 | 47.68 | 45.35 | 47.22 | 2,056,256 | +1.39(+3.03%) |
May 17, 2016 | 45.54 | 46.70 | 45.27 | 45.83 | 1,287,745 | +0.27(+0.59%) |
May 16, 2016 | 45.03 | 46.41 | 45.00 | 45.56 | 1,255,243 | +0.57(+1.27%) |
May 13, 2016 | 45.24 | 46.38 | 44.52 | 44.99 | 1,266,822 | -0.19(-0.42%) |
May 12, 2016 | 46.19 | 46.54 | 44.52 | 45.18 | 1,682,791 | -0.81(-1.76%) |
May 11, 2016 | 46.40 | 46.88 | 45.97 | 45.99 | 729,186 | -0.65(-1.39%) |
May 10, 2016 | 45.86 | 46.88 | 45.06 | 46.64 | 1,217,638 | +1.02(+2.24%) |
May 09, 2016 | 46.27 | 46.58 | 45.40 | 45.62 | 914,089 | -0.49(-1.06%) |
May 06, 2016 | 46.65 | 46.83 | 45.02 | 46.11 | 1,751,168 | -0.55(-1.18%) |
May 05, 2016 | 47.90 | 48.95 | 46.51 | 46.66 | 4,692,962 | +2.15(+4.83%) |
May 04, 2016 | 44.48 | 45.43 | 43.79 | 44.51 | 2,380,966 | -0.53(-1.18%) |
May 03, 2016 | 44.32 | 45.19 | 44.32 | 45.04 | 1,433,214 | +0.33(+0.74%) |
May 02, 2016 | 45.07 | 45.12 | 44.00 | 44.71 | 1,196,446 | -0.32(-0.71%) |
Apr 29, 2016 | 45.67 | 46.49 | 43.97 | 45.03 | 2,132,228 | -0.80(-1.75%) |
Apr 28, 2016 | 46.23 | 46.88 | 45.64 | 45.83 | 1,382,887 | -0.79(-1.69%) |
Apr 27, 2016 | 44.30 | 47.38 | 44.30 | 46.62 | 2,317,088 | +0.32(+0.69%) |
Apr 26, 2016 | 45.42 | 46.93 | 45.18 | 46.30 | 1,082,615 | +1.25(+2.77%) |
Apr 25, 2016 | 45.52 | 45.70 | 44.52 | 45.05 | 639,571 | -0.65(-1.42%) |
Apr 22, 2016 | 45.26 | 46.35 | 45.24 | 45.70 | 859,692 | +0.35(+0.77%) |
Apr 21, 2016 | 45.86 | 46.23 | 44.65 | 45.35 | 1,265,392 | -0.59(-1.28%) |
Apr 20, 2016 | 45.06 | 46.28 | 44.58 | 45.94 | 1,669,151 | +0.70(+1.55%) |
Apr 19, 2016 | 46.98 | 47.00 | 44.87 | 45.24 | 2,333,092 | -1.92(-4.07%) |
Apr 18, 2016 | 47.30 | 47.52 | 46.66 | 47.16 | 1,351,230 | -0.58(-1.21%) |
Apr 15, 2016 | 49.29 | 49.79 | 47.61 | 47.74 | 1,472,907 | -1.89(-3.81%) |
Apr 14, 2016 | 49.41 | 49.90 | 48.80 | 49.63 | 885,948 | -0.41(-0.82%) |
Apr 13, 2016 | 48.10 | 50.16 | 47.82 | 50.04 | 1,265,454 | +2.36(+4.95%) |
Apr 12, 2016 | 47.96 | 48.34 | 47.16 | 47.68 | 1,196,328 | -0.31(-0.65%) |
Apr 11, 2016 | 49.41 | 49.47 | 47.95 | 47.99 | 905,883 | -1.25(-2.54%) |
Apr 08, 2016 | 49.43 | 49.80 | 48.78 | 49.24 | 1,143,244 | +0.51(+1.05%) |
Apr 07, 2016 | 49.85 | 50.49 | 48.64 | 48.73 | 1,098,237 | -1.77(-3.50%) |
Apr 06, 2016 | 49.97 | 50.58 | 48.44 | 50.50 | 1,168,395 | +0.64(+1.28%) |
Apr 05, 2016 | 50.03 | 50.62 | 49.68 | 49.86 | 768,816 | -0.76(-1.50%) |
Apr 04, 2016 | 50.93 | 51.25 | 50.34 | 50.62 | 763,510 | -0.20(-0.39%) |
Apr 01, 2016 | 50.15 | 51.27 | 49.55 | 50.82 | 1,231,281 | +0.41(+0.81%) |
Mar 31, 2016 | 51.01 | 51.25 | 50.37 | 50.41 | 1,029,879 | -0.82(-1.60%) |
Mar 30, 2016 | 51.00 | 51.95 | 50.78 | 51.23 | 1,270,743 | +0.65(+1.29%) |
Mar 29, 2016 | 48.80 | 50.69 | 48.21 | 50.58 | 1,032,815 | +1.48(+3.01%) |
Mar 28, 2016 | 49.66 | 49.67 | 48.85 | 49.10 | 863,899 | -0.14(-0.28%) |
Mar 24, 2016 | 49.23 | 49.24 | 49.24 | 49.24 | 1,295,700 | -0.28(-0.57%) |
Mar 23, 2016 | 51.72 | 51.78 | 49.50 | 49.52 | 906,652 | -2.23(-4.31%) |
Mar 22, 2016 | 50.35 | 51.85 | 50.18 | 51.75 | 1,226,277 | +1.11(+2.19%) |
Mar 21, 2016 | 50.65 | 51.20 | 50.03 | 50.64 | 756,755 | -0.05(-0.10%) |
Mar 18, 2016 | 49.39 | 51.15 | 49.16 | 50.69 | 2,730,879 | +1.49(+3.03%) |
Mar 17, 2016 | 48.69 | 49.43 | 48.24 | 49.20 | 1,352,843 | +0.21(+0.43%) |
Mar 16, 2016 | 48.93 | 50.17 | 48.14 | 48.99 | 1,593,412 | -0.28(-0.57%) |
Mar 15, 2016 | 49.36 | 49.90 | 48.10 | 49.27 | 1,238,861 | +0.54(+1.11%) |
Mar 14, 2016 | 48.31 | 49.13 | 47.59 | 48.73 | 1,614,677 | +0.09(+0.19%) |
Mar 11, 2016 | 48.07 | 49.11 | 47.52 | 48.64 | 1,059,411 | +1.24(+2.62%) |
Mar 10, 2016 | 48.20 | 48.93 | 46.68 | 47.40 | 1,359,922 | -0.78(-1.62%) |
Mar 09, 2016 | 47.54 | 48.68 | 46.23 | 48.18 | 1,432,205 | +1.09(+2.31%) |
Mar 08, 2016 | 48.91 | 49.10 | 46.86 | 47.09 | 2,326,914 | -1.97(-4.02%) |
Mar 07, 2016 | 49.50 | 50.07 | 48.38 | 49.06 | 2,236,710 | -0.84(-1.68%) |
Mar 04, 2016 | 49.56 | 50.82 | 48.59 | 49.90 | 2,496,295 | +0.79(+1.61%) |
Mar 03, 2016 | 47.73 | 49.13 | 47.23 | 49.11 | 1,878,221 | +1.46(+3.06%) |
Mar 02, 2016 | 46.66 | 48.29 | 46.65 | 47.65 | 1,825,976 | +0.29(+0.61%) |
Mar 01, 2016 | 45.52 | 48.24 | 45.50 | 47.36 | 2,361,028 | +2.28(+5.06%) |
Feb 29, 2016 | 43.50 | 46.64 | 43.47 | 45.08 | 2,248,879 | +1.62(+3.73%) |
Feb 26, 2016 | 43.08 | 44.14 | 42.72 | 43.46 | 2,503,448 | +0.79(+1.85%) |
Feb 25, 2016 | 42.31 | 43.06 | 41.43 | 42.67 | 1,444,721 | +0.50(+1.19%) |
Feb 24, 2016 | 40.98 | 42.47 | 40.54 | 42.17 | 1,484,971 | +0.68(+1.64%) |
Feb 23, 2016 | 41.73 | 42.32 | 40.95 | 41.49 | 1,425,208 | -0.47(-1.12%) |
Feb 22, 2016 | 42.79 | 42.79 | 41.23 | 41.96 | 1,992,719 | +0.11(+0.26%) |
Feb 19, 2016 | 40.12 | 42.11 | 40.11 | 41.85 | 1,923,001 | +1.44(+3.56%) |
Feb 18, 2016 | 41.60 | 42.30 | 39.92 | 40.41 | 2,317,190 | -1.18(-2.84%) |
Feb 17, 2016 | 41.23 | 44.72 | 41.15 | 41.59 | 4,120,028 | +0.81(+1.99%) |
Feb 16, 2016 | 38.12 | 41.23 | 37.51 | 40.78 | 2,704,396 | +3.23(+8.60%) |
Feb 12, 2016 | 35.20 | 37.55 | 37.55 | 37.55 | 2,090,800 | +3.02(+8.75%) |
Feb 11, 2016 | 34.54 | 34.90 | 33.30 | 34.53 | 1,564,235 | -0.83(-2.35%) |
Feb 10, 2016 | 35.28 | 36.67 | 34.60 | 35.36 | 1,315,445 | +0.22(+0.63%) |
Feb 09, 2016 | 35.65 | 37.06 | 35.03 | 35.14 | 1,702,478 | -1.28(-3.51%) |
Feb 08, 2016 | 36.61 | 37.22 | 35.43 | 36.42 | 2,460,664 | -0.83(-2.23%) |
Feb 05, 2016 | 36.60 | 38.20 | 34.90 | 37.25 | 3,651,525 | -1.53(-3.95%) |
Feb 04, 2016 | 37.39 | 38.94 | 37.09 | 38.78 | 2,778,822 | +1.72(+4.64%) |
Feb 03, 2016 | 37.24 | 37.59 | 35.52 | 37.06 | 1,301,456 | -0.09(-0.24%) |
Feb 02, 2016 | 39.25 | 39.35 | 37.07 | 37.15 | 1,372,001 | -2.82(-7.06%) |
Feb 01, 2016 | 39.45 | 40.55 | 38.34 | 39.97 | 1,758,399 | +0.37(+0.93%) |
Jan 29, 2016 | 37.26 | 39.98 | 37.18 | 39.60 | 2,477,020 | +2.93(+7.99%) |
Jan 28, 2016 | 37.09 | 37.71 | 36.13 | 36.67 | 1,878,995 | -0.35(-0.95%) |
Jan 27, 2016 | 39.31 | 39.42 | 36.80 | 37.02 | 2,320,945 | -2.74(-6.89%) |
Jan 26, 2016 | 40.20 | 40.50 | 39.02 | 39.76 | 1,498,206 | +0.00(+0.00%) |
Jan 25, 2016 | 40.77 | 40.81 | 39.48 | 39.76 | 1,363,342 | -1.30(-3.17%) |
Jan 22, 2016 | 38.81 | 41.15 | 38.26 | 41.06 | 2,804,693 | +3.22(+8.51%) |
Jan 21, 2016 | 37.45 | 38.40 | 36.60 | 37.84 | 1,363,049 | +0.79(+2.13%) |
Jan 20, 2016 | 35.54 | 37.94 | 35.31 | 37.05 | 1,884,686 | +0.76(+2.09%) |
Jan 19, 2016 | 37.21 | 37.48 | 35.72 | 36.29 | 1,987,039 | -0.31(-0.85%) |
Jan 15, 2016 | 37.92 | 36.60 | 36.60 | 36.60 | 3,559,500 | -2.82(-7.15%) |
Jan 14, 2016 | 40.56 | 40.64 | 38.96 | 39.42 | 2,223,156 | -0.97(-2.40%) |
Jan 13, 2016 | 40.74 | 42.25 | 38.90 | 40.39 | 5,784,922 | -4.39(-9.80%) |
Jan 12, 2016 | 44.37 | 45.77 | 44.01 | 44.78 | 1,318,062 | +0.56(+1.27%) |
Jan 11, 2016 | 44.66 | 44.86 | 42.80 | 44.22 | 2,159,845 | -0.27(-0.61%) |
Jan 08, 2016 | 43.05 | 45.32 | 42.40 | 44.49 | 7,724,413 | -1.15(-2.52%) |
Jan 07, 2016 | 44.50 | 47.11 | 44.11 | 45.64 | 3,584,143 | +1.02(+2.29%) |
Jan 06, 2016 | 46.66 | 46.69 | 44.16 | 44.62 | 2,644,334 | -2.91(-6.12%) |
Jan 05, 2016 | 50.76 | 50.97 | 47.36 | 47.53 | 1,610,930 | -3.19(-6.29%) |
Jan 04, 2016 | 49.68 | 50.80 | 48.72 | 50.72 | 1,544,110 | -0.18(-0.35%) |
Dec 31, 2015 | 51.41 | 50.90 | 50.90 | 50.90 | 1,540,000 | -0.76(-1.47%) |
Dec 30, 2015 | 52.96 | 53.28 | 51.60 | 51.66 | 975,414 | -1.33(-2.51%) |
Dec 29, 2015 | 53.18 | 53.72 | 51.40 | 52.99 | 1,134,506 | +0.10(+0.19%) |
Dec 28, 2015 | 54.00 | 54.09 | 52.03 | 52.89 | 978,632 | -1.32(-2.43%) |
Dec 24, 2015 | 54.29 | 54.21 | 54.21 | 54.21 | 482,600 | -0.20(-0.37%) |
Dec 23, 2015 | 52.59 | 54.79 | 52.26 | 54.41 | 1,065,063 | +2.00(+3.82%) |
Dec 22, 2015 | 53.50 | 53.70 | 51.63 | 52.41 | 883,523 | -0.94(-1.76%) |
Dec 21, 2015 | 51.87 | 53.40 | 50.14 | 53.35 | 1,370,169 | +1.72(+3.33%) |
Dec 18, 2015 | 52.50 | 53.27 | 51.32 | 51.63 | 2,146,970 | -1.12(-2.12%) |
Dec 17, 2015 | 53.47 | 54.09 | 52.11 | 52.75 | 869,707 | -0.48(-0.90%) |
Dec 16, 2015 | 52.23 | 53.61 | 50.21 | 53.23 | 2,403,606 | +1.54(+2.98%) |
Dec 15, 2015 | 52.40 | 53.23 | 50.56 | 51.69 | 1,876,245 | -0.79(-1.51%) |
Dec 14, 2015 | 56.06 | 56.49 | 52.11 | 52.48 | 1,912,453 | -3.71(-6.60%) |
Dec 11, 2015 | 56.67 | 57.65 | 55.96 | 56.19 | 1,231,036 | -1.31(-2.28%) |
Dec 10, 2015 | 56.20 | 57.97 | 55.88 | 57.50 | 1,268,237 | +1.35(+2.40%) |
Dec 09, 2015 | 57.03 | 57.52 | 54.86 | 56.15 | 1,421,859 | -1.13(-1.97%) |
Dec 08, 2015 | 57.00 | 57.64 | 56.02 | 57.28 | 914,141 | -0.35(-0.61%) |
Dec 07, 2015 | 59.28 | 59.40 | 57.45 | 57.63 | 1,131,746 | -1.91(-3.21%) |
Dec 04, 2015 | 58.05 | 59.95 | 57.77 | 59.54 | 1,233,528 | +1.45(+2.50%) |
Dec 03, 2015 | 59.30 | 60.00 | 57.87 | 58.09 | 1,523,158 | -0.39(-0.67%) |
Dec 02, 2015 | 58.10 | 59.43 | 57.86 | 58.48 | 1,216,909 | +0.44(+0.76%) |
Dec 01, 2015 | 58.31 | 59.79 | 57.25 | 58.04 | 1,989,408 | -0.03(-0.05%) |
Nov 30, 2015 | 57.65 | 58.43 | 56.82 | 58.07 | 1,486,109 | +0.56(+0.97%) |
Nov 27, 2015 | 57.43 | 57.73 | 56.51 | 57.51 | 1,870,758 | +0.17(+0.30%) |
Nov 25, 2015 | 55.65 | 57.34 | 57.34 | 57.34 | 1,741,000 | +1.59(+2.85%) |
Nov 24, 2015 | 54.55 | 56.12 | 54.07 | 55.75 | 2,246,714 | +0.90(+1.64%) |
Nov 23, 2015 | 54.65 | 55.36 | 54.06 | 54.85 | 1,871,257 | +0.07(+0.13%) |
Nov 20, 2015 | 55.94 | 56.10 | 54.53 | 54.78 | 1,817,858 | -0.99(-1.78%) |
Nov 19, 2015 | 56.55 | 57.28 | 54.67 | 55.77 | 1,744,264 | -0.57(-1.01%) |
Nov 18, 2015 | 55.20 | 56.96 | 54.27 | 56.34 | 2,797,339 | +1.60(+2.92%) |
Nov 17, 2015 | 52.00 | 55.04 | 51.99 | 54.74 | 2,730,312 | +2.90(+5.59%) |
Nov 16, 2015 | 50.67 | 51.98 | 50.56 | 51.84 | 1,972,234 | +0.84(+1.65%) |
Nov 13, 2015 | 50.48 | 52.03 | 50.28 | 51.00 | 1,667,880 | +0.03(+0.06%) |
Nov 12, 2015 | 51.74 | 52.18 | 50.09 | 50.97 | 1,964,177 | -1.23(-2.36%) |
Nov 11, 2015 | 52.33 | 52.92 | 51.57 | 52.20 | 1,123,264 | -0.09(-0.17%) |
Nov 10, 2015 | 52.00 | 52.98 | 51.30 | 52.29 | 2,671,735 | -1.80(-3.33%) |
Nov 09, 2015 | 55.17 | 55.18 | 53.08 | 54.09 | 1,768,709 | -1.46(-2.63%) |
Nov 06, 2015 | 50.60 | 55.83 | 50.51 | 55.55 | 5,236,970 | +10.47(+23.23%) |
Nov 05, 2015 | 46.79 | 46.86 | 44.41 | 45.08 | 2,522,722 | -1.49(-3.20%) |
Nov 04, 2015 | 45.86 | 47.05 | 45.27 | 46.57 | 1,717,710 | +0.86(+1.88%) |
Nov 03, 2015 | 44.94 | 46.28 | 44.60 | 45.71 | 3,059,139 | +0.44(+0.97%) |
Nov 02, 2015 | 44.13 | 45.60 | 43.96 | 45.27 | 1,222,679 | +1.34(+3.05%) |
Oct 30, 2015 | 44.07 | 44.80 | 43.65 | 43.93 | 1,312,137 | +0.12(+0.27%) |
Oct 29, 2015 | 43.90 | 45.17 | 43.49 | 43.81 | 1,587,657 | -1.36(-3.01%) |
Oct 28, 2015 | 47.00 | 47.07 | 44.50 | 45.17 | 2,344,333 | -0.72(-1.57%) |
Oct 27, 2015 | 46.25 | 46.75 | 45.25 | 45.89 | 1,693,186 | -0.87(-1.86%) |
Oct 26, 2015 | 50.89 | 50.95 | 46.43 | 46.76 | 1,925,271 | -4.74(-9.20%) |
Oct 23, 2015 | 50.11 | 51.62 | 49.00 | 51.50 | 1,303,514 | +1.95(+3.94%) |
Oct 22, 2015 | 49.25 | 50.81 | 48.81 | 49.55 | 1,460,563 | +1.05(+2.16%) |
Oct 21, 2015 | 48.48 | 48.90 | 47.84 | 48.50 | 1,378,201 | +0.30(+0.62%) |
Oct 20, 2015 | 47.18 | 48.25 | 46.66 | 48.20 | 1,179,375 | +1.35(+2.88%) |
Oct 19, 2015 | 47.29 | 47.71 | 46.29 | 46.85 | 845,421 | -0.47(-0.99%) |
Oct 16, 2015 | 48.44 | 48.31 | 46.53 | 47.32 | 961,479 | -0.99(-2.05%) |
Oct 15, 2015 | 47.06 | 48.79 | 46.88 | 48.31 | 1,890,991 | +1.81(+3.89%) |
Oct 14, 2015 | 44.43 | 46.97 | 44.20 | 46.50 | 2,130,580 | +2.36(+5.35%) |
Oct 13, 2015 | 46.00 | 46.20 | 43.94 | 44.14 | 1,550,028 | -2.29(-4.93%) |
Oct 12, 2015 | 45.85 | 46.73 | 45.24 | 46.43 | 1,264,307 | +0.77(+1.69%) |
Oct 09, 2015 | 45.03 | 46.27 | 44.91 | 45.66 | 1,027,020 | +0.40(+0.88%) |
Oct 08, 2015 | 45.25 | 45.43 | 43.68 | 45.26 | 1,396,474 | -0.29(-0.64%) |
Oct 07, 2015 | 44.74 | 45.73 | 44.18 | 45.55 | 1,634,975 | +1.27(+2.87%) |
Oct 06, 2015 | 44.83 | 45.04 | 42.67 | 44.28 | 1,702,268 | -0.49(-1.09%) |
Oct 05, 2015 | 45.35 | 45.86 | 44.60 | 44.77 | 1,159,040 | -0.19(-0.42%) |
Oct 02, 2015 | 42.88 | 44.98 | 42.24 | 44.96 | 1,406,788 | +1.33(+3.05%) |
Oct 01, 2015 | 44.46 | 44.63 | 42.43 | 43.63 | 2,323,838 | -1.42(-3.15%) |
Sep 30, 2015 | 44.23 | 45.47 | 44.04 | 45.05 | 1,912,129 | +1.48(+3.40%) |
Sep 29, 2015 | 43.01 | 44.67 | 42.73 | 43.57 | 1,548,697 | +0.32(+0.74%) |
Sep 28, 2015 | 46.52 | 46.97 | 43.14 | 43.25 | 3,174,591 | -4.43(-9.29%) |
Sep 25, 2015 | 47.50 | 49.15 | 47.01 | 47.68 | 1,714,148 | +0.91(+1.95%) |
Sep 24, 2015 | 47.66 | 47.96 | 45.88 | 46.77 | 1,784,350 | -1.29(-2.68%) |
Sep 23, 2015 | 47.95 | 49.81 | 47.80 | 48.06 | 1,479,155 | +0.69(+1.46%) |
Sep 22, 2015 | 49.27 | 49.72 | 47.19 | 47.37 | 2,027,102 | -2.53(-5.07%) |
Sep 21, 2015 | 50.97 | 51.35 | 49.80 | 49.90 | 1,527,102 | -0.83(-1.64%) |
Sep 18, 2015 | 50.70 | 51.73 | 49.77 | 50.73 | 3,070,117 | -0.66(-1.28%) |
Sep 17, 2015 | 51.49 | 52.66 | 51.21 | 51.39 | 1,528,336 | -0.35(-0.68%) |
Sep 16, 2015 | 52.64 | 53.28 | 51.30 | 51.74 | 1,621,702 | -0.99(-1.88%) |
Sep 15, 2015 | 53.86 | 54.08 | 51.73 | 52.73 | 1,825,687 | -0.76(-1.42%) |
Sep 14, 2015 | 54.10 | 54.50 | 52.91 | 53.49 | 1,540,124 | -0.03(-0.06%) |
Sep 11, 2015 | 53.77 | 54.38 | 52.61 | 53.52 | 1,532,035 | -0.46(-0.85%) |
Sep 10, 2015 | 56.98 | 57.16 | 53.61 | 53.98 | 2,971,263 | -2.57(-4.54%) |
Sep 09, 2015 | 58.54 | 59.45 | 56.05 | 56.55 | 2,079,730 | -1.64(-2.82%) |
Sep 08, 2015 | 57.04 | 58.40 | 56.68 | 58.19 | 1,410,917 | +2.40(+4.30%) |
Sep 04, 2015 | 55.29 | 55.79 | 55.79 | 55.79 | 1,332,200 | -0.78(-1.38%) |
Sep 03, 2015 | 55.00 | 58.36 | 54.86 | 56.57 | 2,281,855 | +1.75(+3.19%) |
Sep 02, 2015 | 54.75 | 55.44 | 53.51 | 54.82 | 1,925,130 | +1.37(+2.56%) |
Sep 01, 2015 | 53.89 | 55.94 | 53.12 | 53.45 | 2,299,274 | -2.06(-3.71%) |
Aug 31, 2015 | 54.79 | 56.28 | 54.17 | 55.51 | 2,092,778 | -0.28(-0.50%) |
Aug 28, 2015 | 54.37 | 55.92 | 54.22 | 55.79 | 1,757,971 | +1.05(+1.92%) |
Aug 27, 2015 | 54.13 | 55.89 | 54.02 | 54.74 | 2,540,660 | +1.99(+3.77%) |
Aug 26, 2015 | 51.67 | 52.97 | 49.77 | 52.75 | 2,349,859 | +2.94(+5.90%) |
Aug 25, 2015 | 51.79 | 52.97 | 49.78 | 49.81 | 2,655,820 | +1.31(+2.70%) |
Aug 24, 2015 | 45.50 | 51.07 | 45.00 | 48.50 | 3,977,464 | -1.49(-2.98%) |
Aug 21, 2015 | 51.83 | 51.99 | 50.00 | 49.99 | 3,704,004 | -2.37(-4.53%) |
Aug 20, 2015 | 54.61 | 55.35 | 52.23 | 52.36 | 2,399,274 | -3.23(-5.81%) |
Aug 19, 2015 | 55.90 | 56.85 | 55.06 | 55.59 | 1,820,130 | -0.34(-0.61%) |
Aug 18, 2015 | 57.60 | 57.94 | 55.85 | 55.93 | 1,585,966 | -2.35(-4.03%) |
Aug 17, 2015 | 57.71 | 58.43 | 57.35 | 58.28 | 1,251,786 | +0.04(+0.07%) |
Aug 14, 2015 | 57.58 | 58.68 | 56.31 | 58.24 | 2,517,344 | -0.08(-0.14%) |
Aug 13, 2015 | 57.23 | 59.68 | 55.84 | 58.32 | 3,508,380 | +1.36(+2.39%) |
Aug 12, 2015 | 52.74 | 57.60 | 51.71 | 56.96 | 3,351,855 | +3.10(+5.76%) |
Aug 11, 2015 | 53.50 | 54.91 | 53.13 | 53.86 | 2,311,339 | -0.67(-1.23%) |
Aug 10, 2015 | 53.18 | 55.10 | 53.17 | 54.53 | 2,160,562 | +2.33(+4.46%) |
Aug 07, 2015 | 51.54 | 53.07 | 51.00 | 52.20 | 1,874,090 | +0.37(+0.71%) |
Aug 06, 2015 | 54.73 | 54.83 | 50.80 | 51.83 | 3,199,732 | -3.00(-5.47%) |
Aug 05, 2015 | 55.16 | 56.83 | 54.25 | 54.83 | 4,187,031 | -0.23(-0.42%) |
Aug 04, 2015 | 56.68 | 58.14 | 54.37 | 55.06 | 5,793,423 | -2.46(-4.28%) |
Aug 03, 2015 | 57.52 | 58.61 | 56.55 | 57.52 | 3,662,319 | -0.43(-0.74%) |
Jul 31, 2015 | 60.61 | 60.79 | 57.64 | 57.95 | 4,389,313 | -2.53(-4.19%) |
Jul 30, 2015 | 60.65 | 62.35 | 57.11 | 60.48 | 10,331,376 | -9.98(-14.17%) |
Jul 29, 2015 | 70.33 | 70.85 | 68.94 | 70.47 | 2,555,265 | -0.28(-0.40%) |
Jul 28, 2015 | 70.50 | 71.08 | 68.51 | 70.75 | 1,371,480 | +0.81(+1.16%) |
Jul 27, 2015 | 71.45 | 71.45 | 69.01 | 69.94 | 1,926,702 | -2.34(-3.24%) |
Jul 24, 2015 | 76.51 | 77.17 | 72.20 | 72.28 | 1,952,249 | -2.96(-3.93%) |
Jul 23, 2015 | 74.71 | 77.22 | 74.44 | 75.24 | 1,777,337 | +1.07(+1.44%) |
Jul 22, 2015 | 72.55 | 74.88 | 71.01 | 74.17 | 3,345,645 | -3.28(-4.23%) |
Jul 21, 2015 | 76.22 | 77.95 | 75.41 | 77.45 | 1,691,634 | +0.75(+0.98%) |
Jul 20, 2015 | 78.50 | 79.58 | 76.50 | 76.70 | 2,117,205 | -2.16(-2.74%) |
Jul 17, 2015 | 80.14 | 80.79 | 78.10 | 78.86 | 1,327,631 | -1.38(-1.72%) |
Jul 16, 2015 | 78.07 | 80.52 | 77.70 | 80.24 | 1,501,041 | +2.36(+3.03%) |
Jul 15, 2015 | 78.60 | 79.02 | 77.43 | 77.88 | 1,051,254 | -0.08(-0.10%) |
Jul 14, 2015 | 77.14 | 78.52 | 76.93 | 77.96 | 1,047,521 | +1.35(+1.76%) |
Jul 13, 2015 | 77.17 | 78.21 | 75.24 | 76.61 | 1,397,443 | +0.45(+0.59%) |
Jul 10, 2015 | 75.22 | 76.50 | 73.71 | 76.16 | 2,365,795 | +1.53(+2.05%) |
Jul 09, 2015 | 76.30 | 77.27 | 74.33 | 74.63 | 2,011,298 | -0.05(-0.07%) |
Jul 08, 2015 | 77.43 | 77.45 | 74.48 | 74.68 | 3,271,715 | -5.27(-6.59%) |
Jul 07, 2015 | 80.29 | 80.43 | 74.36 | 79.95 | 3,086,401 | -0.04(-0.05%) |
Jul 06, 2015 | 80.33 | 81.94 | 78.59 | 79.99 | 2,121,645 | -1.37(-1.68%) |
Jul 02, 2015 | 80.72 | 81.36 | 81.36 | 81.36 | 1,151,400 | +1.00(+1.24%) |