Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.34 | 66.70 | 65.81 | 66.49 | 583,652 | +0.16(+0.24%) |
Jul 28, 2016 | 66.01 | 66.54 | 65.57 | 66.33 | 390,962 | +0.25(+0.38%) |
Jul 27, 2016 | 66.20 | 66.66 | 65.78 | 66.08 | 337,653 | -0.08(-0.12%) |
Jul 26, 2016 | 65.88 | 66.30 | 65.53 | 66.16 | 406,048 | +0.41(+0.62%) |
Jul 25, 2016 | 65.81 | 66.54 | 65.70 | 65.75 | 476,578 | -0.06(-0.09%) |
Jul 22, 2016 | 65.86 | 66.19 | 65.17 | 65.81 | 324,640 | -0.15(-0.23%) |
Jul 21, 2016 | 66.18 | 66.26 | 65.72 | 65.96 | 336,176 | -0.16(-0.24%) |
Jul 20, 2016 | 65.53 | 66.60 | 65.08 | 66.12 | 291,883 | +0.69(+1.05%) |
Jul 19, 2016 | 64.83 | 65.44 | 64.18 | 65.43 | 439,705 | +0.26(+0.40%) |
Jul 18, 2016 | 65.07 | 65.61 | 65.07 | 65.17 | 421,327 | +0.10(+0.15%) |
Jul 15, 2016 | 64.74 | 65.19 | 64.59 | 65.07 | 295,448 | +0.53(+0.82%) |
Jul 14, 2016 | 64.86 | 65.13 | 64.47 | 64.54 | 391,126 | +0.53(+0.83%) |
Jul 13, 2016 | 64.74 | 64.79 | 63.74 | 64.01 | 441,157 | -0.31(-0.48%) |
Jul 12, 2016 | 63.87 | 64.71 | 63.81 | 64.32 | 330,287 | +1.15(+1.82%) |
Jul 11, 2016 | 62.99 | 64.30 | 62.99 | 63.17 | 506,851 | -0.11(-0.17%) |
Jul 08, 2016 | 61.90 | 63.49 | 61.08 | 63.28 | 521,655 | +2.20(+3.60%) |
Jul 07, 2016 | 59.88 | 61.32 | 59.88 | 61.08 | 834,160 | +1.20(+2.00%) |
Jul 06, 2016 | 59.43 | 59.98 | 58.66 | 59.88 | 642,142 | -0.31(-0.52%) |
Jul 05, 2016 | 61.30 | 61.30 | 59.97 | 60.19 | 483,187 | -1.67(-2.70%) |
Jul 01, 2016 | 61.90 | 61.86 | 61.86 | 61.86 | 427,900 | -0.04(-0.06%) |
Jun 30, 2016 | 60.76 | 61.92 | 60.23 | 61.90 | 967,546 | +1.43(+2.36%) |
Jun 29, 2016 | 61.51 | 62.08 | 60.10 | 60.47 | 1,084,113 | -0.21(-0.35%) |
Jun 28, 2016 | 60.87 | 61.03 | 60.00 | 60.68 | 605,979 | +0.67(+1.12%) |
Jun 27, 2016 | 62.10 | 62.22 | 59.94 | 60.01 | 580,235 | -3.06(-4.85%) |
Jun 24, 2016 | 64.68 | 65.27 | 62.80 | 63.07 | 1,016,807 | -4.26(-6.33%) |
Jun 23, 2016 | 67.24 | 67.47 | 66.90 | 67.33 | 465,212 | +0.87(+1.31%) |
Jun 22, 2016 | 66.87 | 67.37 | 66.38 | 66.46 | 437,306 | -0.36(-0.54%) |
Jun 21, 2016 | 66.90 | 67.19 | 66.46 | 66.82 | 391,626 | +0.16(+0.24%) |
Jun 20, 2016 | 66.75 | 67.09 | 66.48 | 66.66 | 362,610 | +0.87(+1.32%) |
Jun 17, 2016 | 65.74 | 65.88 | 65.11 | 65.79 | 756,881 | -0.21(-0.32%) |
Jun 16, 2016 | 65.63 | 66.15 | 64.87 | 66.00 | 282,673 | -0.15(-0.23%) |
Jun 15, 2016 | 66.43 | 66.73 | 65.75 | 66.15 | 364,796 | +0.11(+0.17%) |
Jun 14, 2016 | 65.58 | 66.28 | 65.51 | 66.04 | 289,252 | +0.07(+0.11%) |
Jun 13, 2016 | 66.30 | 66.88 | 65.87 | 65.97 | 408,747 | -0.75(-1.12%) |
Jun 10, 2016 | 67.05 | 67.42 | 66.41 | 66.72 | 424,468 | -1.27(-1.87%) |
Jun 09, 2016 | 67.21 | 68.07 | 66.38 | 67.99 | 449,023 | +0.29(+0.43%) |
Jun 08, 2016 | 67.62 | 67.99 | 67.38 | 67.70 | 525,376 | +0.21(+0.31%) |
Jun 07, 2016 | 66.78 | 67.63 | 66.39 | 67.49 | 569,784 | +0.99(+1.49%) |
Jun 06, 2016 | 65.04 | 66.90 | 64.80 | 66.50 | 994,811 | +1.49(+2.29%) |
Jun 03, 2016 | 66.04 | 66.04 | 64.75 | 65.01 | 553,266 | -0.95(-1.44%) |
Jun 02, 2016 | 65.23 | 65.97 | 64.98 | 65.96 | 740,632 | +0.73(+1.12%) |
Jun 01, 2016 | 64.20 | 65.47 | 64.17 | 65.23 | 558,534 | +0.61(+0.94%) |
May 31, 2016 | 64.30 | 65.22 | 64.20 | 64.62 | 576,540 | +0.52(+0.81%) |
May 27, 2016 | 63.31 | 64.10 | 64.10 | 64.10 | 412,300 | +0.75(+1.18%) |
May 26, 2016 | 63.51 | 63.76 | 63.16 | 63.35 | 468,029 | +0.18(+0.28%) |
May 25, 2016 | 63.59 | 64.00 | 62.90 | 63.17 | 711,169 | -0.06(-0.09%) |
May 24, 2016 | 62.12 | 63.27 | 61.84 | 63.23 | 431,146 | +1.23(+1.98%) |
May 23, 2016 | 61.65 | 62.15 | 61.28 | 62.00 | 451,085 | +0.41(+0.67%) |
May 20, 2016 | 61.19 | 62.34 | 61.01 | 61.59 | 445,519 | +0.55(+0.90%) |
May 19, 2016 | 60.80 | 61.41 | 60.22 | 61.04 | 391,280 | -0.26(-0.42%) |
May 18, 2016 | 60.48 | 61.80 | 59.60 | 61.30 | 486,639 | +0.39(+0.64%) |
May 17, 2016 | 61.25 | 61.87 | 60.62 | 60.91 | 541,365 | -0.43(-0.70%) |
May 16, 2016 | 60.23 | 62.11 | 59.97 | 61.34 | 670,637 | +1.13(+1.88%) |
May 13, 2016 | 60.10 | 60.84 | 59.90 | 60.21 | 486,824 | -0.13(-0.22%) |
May 12, 2016 | 61.00 | 61.03 | 59.31 | 60.34 | 583,060 | -0.38(-0.63%) |
May 11, 2016 | 60.64 | 61.59 | 60.55 | 60.72 | 548,505 | -0.35(-0.57%) |
May 10, 2016 | 59.90 | 61.07 | 59.64 | 61.07 | 610,625 | +1.38(+2.31%) |
May 09, 2016 | 60.11 | 60.47 | 59.35 | 59.69 | 673,718 | +0.16(+0.27%) |
May 06, 2016 | 59.18 | 59.84 | 58.68 | 59.53 | 520,842 | -0.09(-0.15%) |
May 05, 2016 | 59.51 | 59.88 | 59.10 | 59.62 | 873,934 | +0.35(+0.59%) |
May 04, 2016 | 59.41 | 60.21 | 59.07 | 59.27 | 881,226 | +0.05(+0.08%) |
May 03, 2016 | 61.39 | 61.68 | 58.09 | 59.22 | 1,352,807 | +0.16(+0.27%) |
May 02, 2016 | 60.57 | 60.65 | 58.63 | 59.06 | 1,452,486 | -3.04(-4.90%) |
Apr 29, 2016 | 62.71 | 62.91 | 61.41 | 62.10 | 995,947 | -1.08(-1.71%) |
Apr 28, 2016 | 64.45 | 64.49 | 63.03 | 63.18 | 455,287 | -1.92(-2.95%) |
Apr 27, 2016 | 64.70 | 65.36 | 64.14 | 65.10 | 554,450 | +0.43(+0.66%) |
Apr 26, 2016 | 64.00 | 65.09 | 63.80 | 64.67 | 475,595 | +1.10(+1.73%) |
Apr 25, 2016 | 63.16 | 63.81 | 63.06 | 63.57 | 463,508 | -0.05(-0.08%) |
Apr 22, 2016 | 63.68 | 64.50 | 63.17 | 63.62 | 616,904 | -0.06(-0.09%) |
Apr 21, 2016 | 64.47 | 64.66 | 63.62 | 63.68 | 462,740 | -0.92(-1.42%) |
Apr 20, 2016 | 64.58 | 64.93 | 64.00 | 64.60 | 331,524 | -0.11(-0.17%) |
Apr 19, 2016 | 64.75 | 65.22 | 64.45 | 64.71 | 635,363 | +0.21(+0.33%) |
Apr 18, 2016 | 64.22 | 64.65 | 63.91 | 64.50 | 467,317 | +0.28(+0.44%) |
Apr 15, 2016 | 64.22 | 64.43 | 63.81 | 64.22 | 443,554 | +0.08(+0.12%) |
Apr 14, 2016 | 64.60 | 64.60 | 63.44 | 64.14 | 460,574 | -0.50(-0.77%) |
Apr 13, 2016 | 63.99 | 64.84 | 63.60 | 64.64 | 511,257 | +1.10(+1.73%) |
Apr 12, 2016 | 63.61 | 64.18 | 63.04 | 63.54 | 469,146 | +0.33(+0.52%) |
Apr 11, 2016 | 63.68 | 64.45 | 63.14 | 63.21 | 291,382 | -0.05(-0.08%) |
Apr 08, 2016 | 63.13 | 64.00 | 63.05 | 63.26 | 350,739 | +0.60(+0.96%) |
Apr 07, 2016 | 63.60 | 63.76 | 61.99 | 62.66 | 591,143 | -1.48(-2.31%) |
Apr 06, 2016 | 63.54 | 64.37 | 62.82 | 64.14 | 546,771 | +0.52(+0.82%) |
Apr 05, 2016 | 63.20 | 63.99 | 63.03 | 63.62 | 502,219 | -0.16(-0.25%) |
Apr 04, 2016 | 65.28 | 65.52 | 63.65 | 63.78 | 457,699 | -1.54(-2.36%) |
Apr 01, 2016 | 63.89 | 65.37 | 63.58 | 65.32 | 657,670 | +0.91(+1.41%) |
Mar 31, 2016 | 63.85 | 64.59 | 63.49 | 64.41 | 517,999 | +0.65(+1.02%) |
Mar 30, 2016 | 64.30 | 64.36 | 63.34 | 63.76 | 377,340 | -0.13(-0.20%) |
Mar 29, 2016 | 62.15 | 63.99 | 61.74 | 63.89 | 577,789 | +1.37(+2.19%) |
Mar 28, 2016 | 63.09 | 63.09 | 62.31 | 62.52 | 468,449 | -0.22(-0.35%) |
Mar 24, 2016 | 62.27 | 62.74 | 62.74 | 62.74 | 404,600 | +0.25(+0.40%) |
Mar 23, 2016 | 63.27 | 63.26 | 62.40 | 62.49 | 487,827 | -0.78(-1.23%) |
Mar 22, 2016 | 62.79 | 64.30 | 62.69 | 63.27 | 665,561 | +0.24(+0.38%) |
Mar 21, 2016 | 63.10 | 63.19 | 62.61 | 63.03 | 509,131 | -0.13(-0.21%) |
Mar 18, 2016 | 61.77 | 63.30 | 61.75 | 63.16 | 1,467,963 | +1.33(+2.15%) |
Mar 17, 2016 | 61.29 | 62.00 | 60.69 | 61.83 | 561,071 | +0.14(+0.23%) |
Mar 16, 2016 | 61.17 | 61.96 | 60.98 | 61.69 | 653,730 | +0.44(+0.72%) |
Mar 15, 2016 | 60.74 | 61.36 | 60.46 | 61.25 | 512,945 | +0.22(+0.36%) |
Mar 14, 2016 | 61.59 | 61.82 | 60.93 | 61.03 | 466,441 | +0.13(+0.21%) |
Mar 11, 2016 | 60.00 | 61.00 | 59.84 | 60.90 | 362,986 | +1.38(+2.32%) |
Mar 10, 2016 | 60.69 | 60.91 | 59.02 | 59.52 | 344,007 | -0.83(-1.38%) |
Mar 09, 2016 | 59.65 | 60.43 | 59.27 | 60.35 | 644,764 | +0.95(+1.60%) |
Mar 08, 2016 | 60.18 | 60.25 | 58.91 | 59.40 | 583,778 | -1.27(-2.09%) |
Mar 07, 2016 | 59.27 | 60.67 | 59.27 | 60.67 | 654,576 | +0.77(+1.29%) |
Mar 04, 2016 | 59.04 | 60.25 | 58.79 | 59.90 | 728,209 | +0.56(+0.94%) |
Mar 03, 2016 | 59.11 | 59.40 | 58.70 | 59.34 | 593,432 | +0.27(+0.46%) |
Mar 02, 2016 | 58.87 | 59.69 | 58.45 | 59.07 | 454,026 | +0.07(+0.12%) |
Mar 01, 2016 | 57.65 | 59.00 | 57.38 | 59.00 | 550,168 | +1.84(+3.22%) |
Feb 29, 2016 | 57.83 | 58.37 | 57.16 | 57.16 | 590,756 | -0.79(-1.36%) |
Feb 26, 2016 | 57.59 | 58.11 | 56.73 | 57.95 | 605,434 | +0.27(+0.47%) |
Feb 25, 2016 | 57.28 | 57.86 | 56.95 | 57.68 | 638,960 | +0.45(+0.79%) |
Feb 24, 2016 | 55.66 | 57.30 | 55.19 | 57.23 | 659,881 | +0.80(+1.42%) |
Feb 23, 2016 | 56.86 | 57.00 | 55.95 | 56.43 | 626,568 | -0.67(-1.17%) |
Feb 22, 2016 | 57.42 | 57.96 | 56.58 | 57.10 | 558,763 | +0.14(+0.25%) |
Feb 19, 2016 | 56.80 | 57.21 | 56.26 | 56.96 | 661,004 | -0.23(-0.40%) |
Feb 18, 2016 | 56.85 | 58.77 | 56.78 | 57.19 | 933,624 | +1.06(+1.89%) |
Feb 17, 2016 | 55.98 | 56.66 | 55.94 | 56.13 | 675,495 | +0.44(+0.79%) |
Feb 16, 2016 | 54.68 | 56.03 | 54.43 | 55.69 | 684,483 | +1.96(+3.65%) |
Feb 12, 2016 | 52.42 | 53.73 | 53.73 | 53.73 | 740,700 | +1.77(+3.41%) |
Feb 11, 2016 | 53.34 | 53.86 | 51.57 | 51.96 | 873,991 | -2.37(-4.36%) |
Feb 10, 2016 | 53.44 | 54.77 | 53.34 | 54.33 | 1,107,415 | +1.42(+2.68%) |
Feb 09, 2016 | 53.65 | 54.87 | 52.84 | 52.91 | 1,461,262 | -1.51(-2.77%) |
Feb 08, 2016 | 54.10 | 54.73 | 53.43 | 54.42 | 1,345,673 | -0.33(-0.60%) |
Feb 05, 2016 | 55.65 | 56.90 | 54.64 | 54.75 | 2,007,152 | -0.65(-1.17%) |
Feb 04, 2016 | 52.67 | 55.45 | 52.08 | 55.40 | 1,247,283 | +4.29(+8.39%) |
Feb 03, 2016 | 51.17 | 51.38 | 49.38 | 51.11 | 872,627 | +0.42(+0.83%) |
Feb 02, 2016 | 51.64 | 51.70 | 50.20 | 50.69 | 796,067 | -1.81(-3.45%) |
Feb 01, 2016 | 51.35 | 52.81 | 51.08 | 52.50 | 842,907 | +0.90(+1.74%) |
Jan 29, 2016 | 49.69 | 51.60 | 49.69 | 51.60 | 840,651 | +2.29(+4.64%) |
Jan 28, 2016 | 49.70 | 49.72 | 48.46 | 49.31 | 795,269 | +0.13(+0.26%) |
Jan 27, 2016 | 49.61 | 50.06 | 48.94 | 49.18 | 487,836 | -0.68(-1.36%) |
Jan 26, 2016 | 49.01 | 50.20 | 49.01 | 49.86 | 502,192 | +1.20(+2.47%) |
Jan 25, 2016 | 49.00 | 49.53 | 48.54 | 48.66 | 870,592 | -0.47(-0.96%) |
Jan 22, 2016 | 48.74 | 50.67 | 48.54 | 49.13 | 836,595 | +1.98(+4.20%) |
Jan 21, 2016 | 46.75 | 47.50 | 46.16 | 47.15 | 820,261 | +0.47(+1.01%) |
Jan 20, 2016 | 46.12 | 47.12 | 45.23 | 46.68 | 542,143 | +0.02(+0.04%) |
Jan 19, 2016 | 47.62 | 47.67 | 46.21 | 46.66 | 846,983 | -0.51(-1.08%) |
Jan 15, 2016 | 46.92 | 47.17 | 47.17 | 47.17 | 692,000 | -1.02(-2.12%) |
Jan 14, 2016 | 47.46 | 48.67 | 46.76 | 48.19 | 796,322 | +0.89(+1.88%) |
Jan 13, 2016 | 48.50 | 48.87 | 47.04 | 47.30 | 778,360 | -1.02(-2.11%) |
Jan 12, 2016 | 48.78 | 48.90 | 47.17 | 48.32 | 383,644 | +0.06(+0.12%) |
Jan 11, 2016 | 48.32 | 48.75 | 47.47 | 48.26 | 699,882 | +0.21(+0.44%) |
Jan 08, 2016 | 49.04 | 49.04 | 48.02 | 48.05 | 598,699 | -0.73(-1.50%) |
Jan 07, 2016 | 49.82 | 50.11 | 48.69 | 48.78 | 579,226 | -1.95(-3.84%) |
Jan 06, 2016 | 51.58 | 51.89 | 50.53 | 50.73 | 552,626 | -1.69(-3.22%) |
Jan 05, 2016 | 53.14 | 53.47 | 52.26 | 52.42 | 433,224 | -0.72(-1.35%) |
Jan 04, 2016 | 53.19 | 53.40 | 52.37 | 53.14 | 613,324 | -1.04(-1.92%) |
Dec 31, 2015 | 55.13 | 54.18 | 54.18 | 54.18 | 496,600 | -1.17(-2.11%) |
Dec 30, 2015 | 55.58 | 55.87 | 55.35 | 55.35 | 145,925 | -0.40(-0.72%) |
Dec 29, 2015 | 55.71 | 56.10 | 55.46 | 55.75 | 261,429 | +0.31(+0.56%) |
Dec 28, 2015 | 55.83 | 56.03 | 54.89 | 55.44 | 260,257 | -0.69(-1.23%) |
Dec 24, 2015 | 56.26 | 56.13 | 56.13 | 56.13 | 163,300 | -0.31(-0.55%) |
Dec 23, 2015 | 55.52 | 56.63 | 55.35 | 56.44 | 547,545 | +1.27(+2.30%) |
Dec 22, 2015 | 54.99 | 55.37 | 54.64 | 55.17 | 419,091 | +0.25(+0.46%) |
Dec 21, 2015 | 54.38 | 54.98 | 54.06 | 54.92 | 471,978 | +1.04(+1.93%) |
Dec 18, 2015 | 54.21 | 54.38 | 53.64 | 53.88 | 814,383 | -0.84(-1.54%) |
Dec 17, 2015 | 56.07 | 56.16 | 54.72 | 54.72 | 357,157 | -1.17(-2.09%) |
Dec 16, 2015 | 56.03 | 56.37 | 55.43 | 55.89 | 454,004 | +0.29(+0.52%) |
Dec 15, 2015 | 55.03 | 56.21 | 55.03 | 55.60 | 470,204 | +0.89(+1.63%) |
Dec 14, 2015 | 55.47 | 55.51 | 54.28 | 54.71 | 724,788 | -0.78(-1.41%) |
Dec 11, 2015 | 54.99 | 55.88 | 54.90 | 55.49 | 415,102 | -0.01(-0.02%) |
Dec 10, 2015 | 55.35 | 56.04 | 54.91 | 55.50 | 507,163 | +0.10(+0.18%) |
Dec 09, 2015 | 55.92 | 56.64 | 55.07 | 55.40 | 510,182 | -0.81(-1.44%) |
Dec 08, 2015 | 55.95 | 56.51 | 55.72 | 56.21 | 618,665 | -0.51(-0.90%) |
Dec 07, 2015 | 56.90 | 56.99 | 56.30 | 56.72 | 349,232 | -0.39(-0.68%) |
Dec 04, 2015 | 55.77 | 57.13 | 55.48 | 57.11 | 345,946 | +1.33(+2.38%) |
Dec 03, 2015 | 57.43 | 57.43 | 55.51 | 55.78 | 676,216 | -1.18(-2.07%) |
Dec 02, 2015 | 57.23 | 57.76 | 56.84 | 56.96 | 439,344 | -0.40(-0.70%) |
Dec 01, 2015 | 56.81 | 57.62 | 56.72 | 57.36 | 426,225 | +0.80(+1.41%) |
Nov 30, 2015 | 57.08 | 57.22 | 56.36 | 56.56 | 761,985 | -0.21(-0.37%) |
Nov 27, 2015 | 56.12 | 57.00 | 56.00 | 56.77 | 214,296 | +0.52(+0.92%) |
Nov 25, 2015 | 56.12 | 56.25 | 56.25 | 56.25 | 482,000 | +0.07(+0.12%) |
Nov 24, 2015 | 56.06 | 56.30 | 55.49 | 56.18 | 921,675 | -0.27(-0.48%) |
Nov 23, 2015 | 56.99 | 57.18 | 56.09 | 56.45 | 496,009 | -0.59(-1.03%) |
Nov 20, 2015 | 57.57 | 58.03 | 56.84 | 57.04 | 521,445 | -0.37(-0.64%) |
Nov 19, 2015 | 57.42 | 57.59 | 56.83 | 57.41 | 318,653 | +0.22(+0.38%) |
Nov 18, 2015 | 56.55 | 57.22 | 56.05 | 57.19 | 469,116 | +0.88(+1.56%) |
Nov 17, 2015 | 56.79 | 56.89 | 56.05 | 56.31 | 446,888 | -0.36(-0.64%) |
Nov 16, 2015 | 56.12 | 56.73 | 55.81 | 56.67 | 469,625 | +0.45(+0.80%) |
Nov 13, 2015 | 57.24 | 57.57 | 56.16 | 56.22 | 296,967 | -1.29(-2.24%) |
Nov 12, 2015 | 58.81 | 59.24 | 57.49 | 57.51 | 508,204 | -1.81(-3.05%) |
Nov 11, 2015 | 59.35 | 59.91 | 59.01 | 59.32 | 600,243 | +0.22(+0.37%) |
Nov 10, 2015 | 59.05 | 59.67 | 58.28 | 59.10 | 1,131,228 | -0.39(-0.66%) |
Nov 09, 2015 | 59.61 | 59.95 | 58.92 | 59.49 | 932,702 | -0.49(-0.82%) |
Nov 06, 2015 | 59.47 | 60.03 | 59.22 | 59.98 | 647,076 | +0.35(+0.59%) |
Nov 05, 2015 | 59.24 | 59.89 | 59.10 | 59.63 | 799,591 | +0.29(+0.49%) |
Nov 04, 2015 | 57.72 | 59.47 | 57.63 | 59.34 | 910,746 | +1.72(+2.99%) |
Nov 03, 2015 | 56.02 | 57.83 | 55.75 | 57.62 | 1,104,601 | +1.49(+2.65%) |
Nov 02, 2015 | 55.17 | 56.24 | 54.66 | 56.13 | 834,988 | +1.14(+2.07%) |
Oct 30, 2015 | 54.84 | 55.30 | 54.46 | 54.99 | 792,228 | +0.05(+0.09%) |
Oct 29, 2015 | 55.41 | 55.76 | 54.41 | 54.94 | 1,008,815 | -1.08(-1.93%) |
Oct 28, 2015 | 55.14 | 56.29 | 52.44 | 56.02 | 1,802,579 | -2.17(-3.73%) |
Oct 27, 2015 | 58.57 | 59.08 | 58.02 | 58.19 | 609,556 | -0.73(-1.24%) |
Oct 26, 2015 | 59.26 | 59.42 | 58.31 | 58.92 | 505,786 | -0.37(-0.62%) |
Oct 23, 2015 | 59.00 | 59.48 | 58.80 | 59.29 | 599,447 | +0.54(+0.92%) |
Oct 22, 2015 | 58.39 | 58.94 | 58.32 | 58.75 | 634,284 | +0.89(+1.54%) |
Oct 21, 2015 | 58.65 | 59.09 | 57.81 | 57.86 | 345,753 | -0.49(-0.84%) |
Oct 20, 2015 | 58.30 | 58.56 | 58.05 | 58.35 | 409,920 | +0.02(+0.03%) |
Oct 19, 2015 | 58.21 | 58.66 | 58.02 | 58.33 | 325,927 | -0.08(-0.14%) |
Oct 16, 2015 | 58.65 | 59.27 | 58.04 | 58.41 | 321,404 | -0.28(-0.48%) |
Oct 15, 2015 | 59.35 | 59.35 | 58.02 | 58.69 | 424,885 | -0.49(-0.83%) |
Oct 14, 2015 | 58.29 | 60.02 | 57.96 | 59.18 | 703,449 | +0.81(+1.39%) |
Oct 13, 2015 | 57.96 | 59.05 | 57.92 | 58.37 | 412,589 | +0.23(+0.40%) |
Oct 12, 2015 | 58.59 | 58.59 | 57.77 | 58.14 | 474,863 | -0.23(-0.39%) |
Oct 09, 2015 | 59.50 | 59.69 | 58.17 | 58.37 | 357,113 | -0.96(-1.62%) |
Oct 08, 2015 | 58.64 | 59.56 | 58.15 | 59.33 | 386,920 | +0.59(+1.00%) |
Oct 07, 2015 | 58.25 | 59.36 | 57.96 | 58.74 | 590,082 | +0.70(+1.21%) |
Oct 06, 2015 | 58.22 | 58.86 | 57.81 | 58.04 | 514,132 | -0.07(-0.12%) |
Oct 05, 2015 | 56.92 | 58.35 | 56.78 | 58.11 | 763,770 | +1.69(+3.00%) |
Oct 02, 2015 | 54.13 | 56.46 | 54.03 | 56.42 | 540,481 | +1.62(+2.96%) |
Oct 01, 2015 | 55.20 | 55.53 | 54.02 | 54.80 | 628,806 | -0.48(-0.87%) |
Sep 30, 2015 | 53.09 | 55.33 | 53.09 | 55.28 | 827,697 | +3.11(+5.96%) |
Sep 29, 2015 | 51.69 | 52.31 | 51.30 | 52.17 | 1,073,732 | +0.57(+1.10%) |
Sep 28, 2015 | 52.93 | 53.00 | 51.53 | 51.60 | 584,088 | -1.56(-2.93%) |
Sep 25, 2015 | 53.94 | 54.18 | 52.85 | 53.16 | 447,041 | -0.12(-0.23%) |
Sep 24, 2015 | 53.03 | 53.47 | 52.41 | 53.28 | 488,652 | -0.24(-0.45%) |
Sep 23, 2015 | 53.80 | 54.30 | 53.27 | 53.52 | 476,600 | -0.93(-1.71%) |
Sep 22, 2015 | 55.12 | 55.24 | 54.20 | 54.45 | 368,612 | -1.55(-2.77%) |
Sep 21, 2015 | 55.54 | 56.74 | 55.54 | 56.00 | 502,514 | +0.38(+0.68%) |
Sep 18, 2015 | 56.49 | 57.32 | 55.46 | 55.62 | 1,096,105 | -1.40(-2.46%) |
Sep 17, 2015 | 57.77 | 58.02 | 56.91 | 57.02 | 353,613 | -1.00(-1.72%) |
Sep 16, 2015 | 57.29 | 58.12 | 57.21 | 58.02 | 464,962 | +0.64(+1.12%) |
Sep 15, 2015 | 56.35 | 57.40 | 55.93 | 57.38 | 527,604 | +1.58(+2.83%) |
Sep 14, 2015 | 56.19 | 56.45 | 55.47 | 55.80 | 415,003 | -0.25(-0.45%) |
Sep 11, 2015 | 55.35 | 56.25 | 54.92 | 56.05 | 379,273 | +0.43(+0.77%) |
Sep 10, 2015 | 55.39 | 56.29 | 54.71 | 55.62 | 507,885 | +0.25(+0.45%) |
Sep 09, 2015 | 56.68 | 57.07 | 55.23 | 55.37 | 408,398 | -0.85(-1.51%) |
Sep 08, 2015 | 55.31 | 56.27 | 55.11 | 56.22 | 674,856 | +1.95(+3.59%) |
Sep 04, 2015 | 54.66 | 54.27 | 54.27 | 54.27 | 536,800 | -1.06(-1.92%) |
Sep 03, 2015 | 54.85 | 55.81 | 54.69 | 55.33 | 503,802 | +0.95(+1.75%) |
Sep 02, 2015 | 54.44 | 54.63 | 53.53 | 54.38 | 707,088 | +0.55(+1.02%) |
Sep 01, 2015 | 54.65 | 55.22 | 53.51 | 53.83 | 796,965 | -2.09(-3.74%) |
Aug 31, 2015 | 55.55 | 56.51 | 55.21 | 55.92 | 624,815 | +0.18(+0.32%) |
Aug 28, 2015 | 55.65 | 56.32 | 55.20 | 55.74 | 457,548 | +0.20(+0.36%) |
Aug 27, 2015 | 54.07 | 55.59 | 53.91 | 55.54 | 695,488 | +2.23(+4.18%) |
Aug 26, 2015 | 52.13 | 53.67 | 51.26 | 53.31 | 776,707 | +2.52(+4.96%) |
Aug 25, 2015 | 52.91 | 52.91 | 50.76 | 50.79 | 853,471 | -0.69(-1.34%) |
Aug 24, 2015 | 47.57 | 53.97 | 47.57 | 51.48 | 883,416 | -2.31(-4.29%) |
Aug 21, 2015 | 54.79 | 55.58 | 53.79 | 53.79 | 658,540 | -1.66(-2.99%) |
Aug 20, 2015 | 56.19 | 56.76 | 55.32 | 55.45 | 847,300 | -1.27(-2.24%) |
Aug 19, 2015 | 56.64 | 57.21 | 55.91 | 56.72 | 572,516 | -0.17(-0.30%) |
Aug 18, 2015 | 58.14 | 58.23 | 56.62 | 56.89 | 584,195 | -1.56(-2.67%) |
Aug 17, 2015 | 57.29 | 58.47 | 56.82 | 58.45 | 631,025 | +1.16(+2.02%) |
Aug 14, 2015 | 56.90 | 57.29 | 56.44 | 57.29 | 530,583 | +0.32(+0.56%) |
Aug 13, 2015 | 57.39 | 58.24 | 56.83 | 56.97 | 686,878 | -0.42(-0.73%) |
Aug 12, 2015 | 57.64 | 58.06 | 56.40 | 57.39 | 1,453,003 | -0.99(-1.70%) |
Aug 11, 2015 | 58.58 | 59.25 | 58.00 | 58.38 | 790,382 | -0.89(-1.50%) |
Aug 10, 2015 | 58.64 | 59.46 | 58.30 | 59.27 | 562,027 | +1.23(+2.12%) |
Aug 07, 2015 | 58.02 | 58.54 | 57.76 | 58.04 | 586,722 | -0.25(-0.43%) |
Aug 06, 2015 | 59.24 | 59.50 | 58.07 | 58.29 | 749,592 | -0.83(-1.40%) |
Aug 05, 2015 | 57.68 | 59.33 | 57.68 | 59.12 | 746,569 | +1.81(+3.16%) |
Aug 04, 2015 | 57.09 | 57.61 | 56.68 | 57.31 | 560,985 | +0.20(+0.35%) |