Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.39 | 51.84 | 49.19 | 51.62 | 876,545 | +1.91(+3.85%) |
Jul 28, 2016 | 49.04 | 50.61 | 49.04 | 49.70 | 805,510 | +0.44(+0.90%) |
Jul 27, 2016 | 49.20 | 50.18 | 48.21 | 49.26 | 928,406 | +0.30(+0.62%) |
Jul 26, 2016 | 48.01 | 49.04 | 47.58 | 48.96 | 1,142,055 | +0.85(+1.76%) |
Jul 25, 2016 | 48.32 | 48.34 | 47.23 | 48.11 | 1,084,263 | -0.48(-0.99%) |
Jul 22, 2016 | 49.12 | 49.57 | 48.53 | 48.59 | 718,891 | -0.44(-0.90%) |
Jul 21, 2016 | 50.28 | 50.57 | 48.93 | 49.03 | 830,198 | -1.16(-2.31%) |
Jul 20, 2016 | 50.25 | 50.55 | 48.98 | 50.19 | 732,328 | +0.04(+0.08%) |
Jul 19, 2016 | 50.64 | 50.92 | 49.96 | 50.16 | 582,346 | -0.48(-0.95%) |
Jul 18, 2016 | 50.97 | 51.09 | 50.07 | 50.64 | 797,884 | -0.48(-0.94%) |
Jul 15, 2016 | 51.99 | 52.01 | 50.47 | 51.12 | 1,311,245 | -0.29(-0.57%) |
Jul 14, 2016 | 52.69 | 53.15 | 51.17 | 51.41 | 1,027,802 | -0.77(-1.48%) |
Jul 13, 2016 | 53.19 | 53.65 | 50.93 | 52.18 | 983,077 | -1.10(-2.07%) |
Jul 12, 2016 | 52.63 | 54.34 | 52.07 | 53.29 | 962,041 | +1.57(+3.04%) |
Jul 11, 2016 | 52.76 | 52.76 | 51.69 | 51.71 | 610,160 | -0.48(-0.92%) |
Jul 08, 2016 | 52.91 | 52.29 | 52.13 | 52.19 | 869,230 | -0.09(-0.18%) |
Jul 07, 2016 | 54.16 | 54.84 | 52.06 | 52.29 | 554,131 | -1.08(-2.03%) |
Jul 05, 2016 | 53.27 | 53.56 | 52.37 | 53.37 | 850,286 | -0.84(-1.55%) |
Jul 01, 2016 | 54.46 | 54.21 | 54.21 | 54.21 | 783,610 | -0.08(-0.16%) |
Jun 30, 2016 | 52.34 | 54.47 | 51.97 | 54.29 | 1,261,890 | +1.59(+3.02%) |
Jun 29, 2016 | 52.64 | 53.33 | 52.41 | 52.70 | 773,784 | +0.57(+1.10%) |
Jun 28, 2016 | 52.25 | 52.71 | 51.42 | 52.13 | 888,127 | +0.90(+1.77%) |
Jun 27, 2016 | 51.40 | 51.83 | 50.46 | 51.22 | 1,279,519 | -1.06(-2.02%) |
Jun 24, 2016 | 52.26 | 53.75 | 51.56 | 52.28 | 1,619,435 | -2.39(-4.38%) |
Jun 23, 2016 | 54.36 | 54.85 | 54.00 | 54.67 | 812,790 | +1.01(+1.88%) |
Jun 22, 2016 | 53.85 | 53.93 | 52.91 | 53.66 | 923,141 | -0.03(-0.05%) |
Jun 21, 2016 | 51.63 | 54.15 | 51.04 | 53.69 | 1,872,970 | +2.06(+4.00%) |
Jun 20, 2016 | 51.39 | 51.86 | 50.89 | 51.63 | 1,636,534 | +1.48(+2.95%) |
Jun 17, 2016 | 49.99 | 50.49 | 49.12 | 50.15 | 2,036,077 | +0.46(+0.93%) |
Jun 16, 2016 | 50.09 | 50.91 | 48.93 | 49.69 | 1,346,001 | -1.30(-2.55%) |
Jun 15, 2016 | 51.21 | 51.87 | 50.82 | 50.99 | 1,180,214 | -0.32(-0.62%) |
Jun 14, 2016 | 51.70 | 52.80 | 51.05 | 51.31 | 1,066,811 | -0.52(-1.00%) |
Jun 13, 2016 | 52.60 | 53.11 | 51.48 | 51.82 | 1,455,816 | -1.26(-2.38%) |
Jun 10, 2016 | 53.81 | 54.33 | 52.97 | 53.09 | 1,221,750 | -1.44(-2.64%) |
Jun 09, 2016 | 53.03 | 55.10 | 53.00 | 54.53 | 1,200,535 | -0.75(-1.36%) |
Jun 08, 2016 | 55.58 | 55.95 | 55.09 | 55.28 | 1,171,140 | +0.09(+0.17%) |
Jun 07, 2016 | 56.00 | 56.04 | 55.11 | 55.19 | 1,174,628 | -0.08(-0.15%) |
Jun 06, 2016 | 55.26 | 55.59 | 54.87 | 55.27 | 789,089 | +0.24(+0.43%) |
Jun 03, 2016 | 55.19 | 55.54 | 54.43 | 55.04 | 777,718 | +0.00(+0.00%) |
Jun 02, 2016 | 54.38 | 55.33 | 54.19 | 55.04 | 635,477 | -0.24(-0.43%) |
Jun 01, 2016 | 54.16 | 56.40 | 53.91 | 55.27 | 968,362 | +0.57(+1.03%) |
May 31, 2016 | 55.25 | 55.41 | 54.57 | 54.71 | 1,332,909 | -0.22(-0.39%) |
May 27, 2016 | 56.02 | 54.92 | 54.92 | 54.92 | 789,234 | -1.22(-2.17%) |
May 26, 2016 | 55.69 | 56.83 | 55.27 | 56.14 | 974,204 | +0.97(+1.76%) |
May 25, 2016 | 55.55 | 56.72 | 54.74 | 55.17 | 1,190,584 | +0.44(+0.81%) |
May 24, 2016 | 55.93 | 56.52 | 54.47 | 54.73 | 1,153,082 | -0.99(-1.78%) |
May 23, 2016 | 56.35 | 56.64 | 54.62 | 55.72 | 2,201,050 | -2.22(-3.84%) |
May 20, 2016 | 58.68 | 59.19 | 57.44 | 57.94 | 849,029 | -0.54(-0.92%) |
May 19, 2016 | 57.61 | 58.69 | 56.93 | 58.48 | 852,412 | -0.18(-0.31%) |
May 18, 2016 | 60.12 | 60.31 | 57.99 | 58.66 | 842,588 | -1.42(-2.37%) |
May 17, 2016 | 58.59 | 60.64 | 58.59 | 60.08 | 1,095,755 | +1.11(+1.89%) |
May 16, 2016 | 57.73 | 59.20 | 57.73 | 58.97 | 820,297 | +2.02(+3.54%) |
May 13, 2016 | 57.74 | 58.42 | 56.55 | 56.95 | 783,947 | -0.97(-1.68%) |
May 12, 2016 | 57.88 | 59.16 | 57.73 | 57.92 | 1,240,925 | +0.71(+1.24%) |
May 11, 2016 | 56.53 | 57.32 | 56.24 | 57.22 | 1,254,099 | +0.23(+0.40%) |
May 10, 2016 | 55.25 | 57.02 | 54.76 | 56.99 | 1,469,334 | +2.24(+4.10%) |
May 09, 2016 | 54.02 | 56.06 | 53.77 | 54.75 | 1,964,910 | +1.02(+1.89%) |
May 06, 2016 | 52.08 | 55.01 | 51.21 | 53.73 | 4,348,562 | -2.86(-5.05%) |
May 05, 2016 | 57.68 | 58.36 | 56.55 | 56.58 | 1,894,027 | +0.13(+0.23%) |
May 04, 2016 | 57.52 | 59.94 | 56.19 | 56.45 | 1,306,816 | -0.80(-1.40%) |
May 03, 2016 | 59.60 | 60.66 | 56.89 | 57.25 | 1,238,105 | -3.29(-5.43%) |
May 02, 2016 | 59.02 | 60.90 | 57.91 | 60.54 | 1,690,467 | +1.37(+2.31%) |
Apr 29, 2016 | 59.89 | 60.56 | 58.03 | 59.18 | 1,307,227 | -0.17(-0.29%) |
Apr 28, 2016 | 61.47 | 61.99 | 58.95 | 59.34 | 1,314,110 | -2.29(-3.72%) |
Apr 27, 2016 | 61.40 | 62.07 | 60.01 | 61.64 | 1,324,315 | +0.55(+0.89%) |
Apr 26, 2016 | 60.80 | 61.63 | 60.02 | 61.09 | 929,629 | +0.96(+1.60%) |
Apr 25, 2016 | 60.35 | 60.78 | 58.46 | 60.13 | 1,024,559 | -0.60(-0.99%) |
Apr 22, 2016 | 59.58 | 61.12 | 59.04 | 60.73 | 984,319 | +1.15(+1.93%) |
Apr 21, 2016 | 60.64 | 60.64 | 59.12 | 59.58 | 1,160,396 | -0.40(-0.66%) |
Apr 20, 2016 | 59.06 | 60.71 | 58.10 | 59.98 | 1,366,155 | +0.36(+0.60%) |
Apr 19, 2016 | 57.62 | 59.86 | 57.52 | 59.62 | 1,311,312 | +2.37(+4.13%) |
Apr 18, 2016 | 53.00 | 57.52 | 52.79 | 57.25 | 1,365,675 | +2.70(+4.94%) |
Apr 15, 2016 | 54.26 | 55.22 | 53.79 | 54.56 | 1,072,814 | -0.17(-0.31%) |
Apr 14, 2016 | 55.78 | 56.37 | 53.93 | 54.73 | 2,093,734 | -1.00(-1.79%) |
Apr 13, 2016 | 59.17 | 59.27 | 55.51 | 55.73 | 1,844,266 | -3.38(-5.72%) |
Apr 12, 2016 | 57.79 | 60.30 | 57.50 | 59.11 | 1,795,831 | +1.53(+2.65%) |
Apr 11, 2016 | 58.02 | 58.36 | 56.64 | 57.58 | 1,288,933 | -0.24(-0.41%) |
Apr 08, 2016 | 57.19 | 58.03 | 55.59 | 57.82 | 2,142,513 | +1.93(+3.46%) |
Apr 07, 2016 | 56.69 | 57.76 | 54.32 | 55.89 | 2,117,912 | -1.38(-2.40%) |
Apr 06, 2016 | 55.80 | 57.69 | 55.56 | 57.26 | 1,380,951 | +2.13(+3.86%) |
Apr 05, 2016 | 54.59 | 56.32 | 54.24 | 55.13 | 1,159,609 | +0.36(+0.65%) |
Apr 04, 2016 | 56.23 | 57.19 | 54.60 | 54.77 | 1,270,548 | -1.41(-2.52%) |
Apr 01, 2016 | 55.08 | 56.55 | 54.90 | 56.19 | 1,365,714 | +0.16(+0.29%) |
Mar 31, 2016 | 54.92 | 56.33 | 54.56 | 56.03 | 1,727,242 | +1.17(+2.13%) |
Mar 30, 2016 | 56.46 | 57.07 | 54.58 | 54.86 | 1,516,808 | -1.02(-1.82%) |
Mar 29, 2016 | 52.78 | 56.03 | 52.78 | 55.88 | 1,667,000 | +1.51(+2.77%) |
Mar 28, 2016 | 53.62 | 54.46 | 52.94 | 54.37 | 1,125,874 | +0.66(+1.23%) |
Mar 24, 2016 | 51.89 | 53.71 | 53.71 | 53.71 | 1,314,895 | +0.69(+1.30%) |
Mar 23, 2016 | 52.72 | 54.24 | 52.44 | 53.02 | 1,053,639 | -0.13(-0.25%) |
Mar 22, 2016 | 53.74 | 54.76 | 52.80 | 53.15 | 902,763 | -1.12(-2.07%) |
Mar 21, 2016 | 53.79 | 54.60 | 53.15 | 54.27 | 875,956 | +0.42(+0.79%) |
Mar 18, 2016 | 54.23 | 54.99 | 52.65 | 53.85 | 1,713,832 | +0.30(+0.56%) |
Mar 17, 2016 | 54.18 | 54.20 | 52.89 | 53.55 | 1,066,852 | +0.08(+0.14%) |
Mar 16, 2016 | 53.42 | 54.76 | 52.16 | 53.47 | 1,197,085 | +0.76(+1.45%) |
Mar 15, 2016 | 51.75 | 52.94 | 50.89 | 52.71 | 835,763 | +0.25(+0.47%) |
Mar 14, 2016 | 52.29 | 53.33 | 52.04 | 52.47 | 984,723 | -0.76(-1.43%) |
Mar 11, 2016 | 50.27 | 53.99 | 50.27 | 53.23 | 2,040,474 | +3.52(+7.09%) |
Mar 10, 2016 | 50.27 | 50.87 | 48.91 | 49.70 | 1,187,433 | -0.88(-1.73%) |
Mar 09, 2016 | 49.33 | 51.82 | 48.32 | 50.58 | 1,965,192 | +1.75(+3.59%) |
Mar 08, 2016 | 48.39 | 49.33 | 47.36 | 48.83 | 9,798,296 | -0.28(-0.58%) |
Mar 07, 2016 | 49.26 | 50.66 | 48.52 | 49.11 | 1,612,070 | -0.22(-0.44%) |
Mar 04, 2016 | 48.84 | 50.05 | 47.15 | 49.33 | 1,730,545 | +1.14(+2.37%) |
Mar 03, 2016 | 49.01 | 49.52 | 46.36 | 48.19 | 2,135,401 | -0.71(-1.45%) |
Mar 02, 2016 | 48.09 | 49.45 | 46.89 | 48.89 | 883,953 | +0.31(+0.64%) |
Mar 01, 2016 | 47.61 | 48.65 | 45.38 | 48.58 | 1,443,556 | +1.36(+2.87%) |
Feb 29, 2016 | 47.88 | 48.95 | 47.07 | 47.23 | 1,502,858 | -0.19(-0.40%) |
Feb 26, 2016 | 47.89 | 48.38 | 46.41 | 47.41 | 1,069,298 | +0.65(+1.39%) |
Feb 25, 2016 | 46.83 | 47.83 | 45.10 | 46.76 | 1,049,826 | -0.29(-0.62%) |
Feb 24, 2016 | 47.19 | 48.49 | 46.84 | 47.06 | 1,388,703 | -1.00(-2.08%) |
Feb 23, 2016 | 49.27 | 49.77 | 47.26 | 48.05 | 1,390,655 | -1.49(-3.01%) |
Feb 22, 2016 | 47.50 | 49.94 | 46.01 | 49.54 | 2,181,579 | +3.65(+7.95%) |
Feb 19, 2016 | 43.89 | 46.24 | 43.12 | 45.90 | 1,899,209 | +1.30(+2.92%) |
Feb 18, 2016 | 45.95 | 46.41 | 43.99 | 44.60 | 1,376,624 | -0.58(-1.29%) |
Feb 17, 2016 | 43.25 | 45.77 | 43.02 | 45.18 | 1,209,587 | +2.13(+4.95%) |
Feb 16, 2016 | 45.05 | 45.21 | 41.88 | 43.05 | 1,162,175 | -1.30(-2.93%) |
Feb 12, 2016 | 44.69 | 44.35 | 44.35 | 44.35 | 1,301,949 | +0.59(+1.36%) |
Feb 11, 2016 | 41.35 | 44.50 | 40.22 | 43.76 | 1,260,837 | +0.61(+1.42%) |
Feb 10, 2016 | 43.02 | 45.11 | 42.13 | 43.14 | 1,151,627 | -0.06(-0.13%) |
Feb 09, 2016 | 43.04 | 44.18 | 41.01 | 43.20 | 1,772,242 | -0.77(-1.76%) |
Feb 08, 2016 | 43.96 | 44.69 | 42.28 | 43.97 | 1,944,834 | -1.15(-2.55%) |
Feb 05, 2016 | 47.75 | 49.30 | 44.68 | 45.12 | 1,756,740 | -3.01(-6.25%) |
Feb 04, 2016 | 51.60 | 51.60 | 47.16 | 48.13 | 1,614,716 | -3.00(-5.86%) |
Feb 03, 2016 | 49.28 | 51.20 | 48.03 | 51.13 | 1,216,735 | +2.77(+5.73%) |
Feb 02, 2016 | 49.74 | 50.50 | 48.09 | 48.36 | 929,964 | -2.74(-5.37%) |
Feb 01, 2016 | 52.46 | 53.47 | 50.01 | 51.10 | 1,040,943 | -2.50(-4.66%) |
Jan 29, 2016 | 53.01 | 54.29 | 52.15 | 53.60 | 1,250,238 | +0.90(+1.70%) |
Jan 28, 2016 | 52.10 | 53.29 | 50.51 | 52.70 | 1,491,928 | +2.86(+5.73%) |
Jan 27, 2016 | 48.68 | 51.50 | 48.08 | 49.85 | 1,208,699 | +0.79(+1.61%) |
Jan 26, 2016 | 45.73 | 49.20 | 44.76 | 49.05 | 1,146,598 | +4.06(+9.03%) |
Jan 25, 2016 | 45.60 | 47.63 | 44.85 | 44.99 | 957,057 | -2.01(-4.27%) |
Jan 22, 2016 | 48.39 | 50.59 | 46.34 | 47.00 | 1,747,907 | +0.66(+1.42%) |
Jan 21, 2016 | 44.76 | 47.38 | 43.94 | 46.34 | 2,235,967 | +1.48(+3.30%) |
Jan 20, 2016 | 43.86 | 45.64 | 42.74 | 44.86 | 1,801,174 | +0.07(+0.15%) |
Jan 19, 2016 | 47.44 | 47.51 | 43.79 | 44.79 | 1,248,357 | -2.37(-5.02%) |
Jan 15, 2016 | 46.41 | 47.16 | 47.16 | 47.16 | 1,624,731 | -1.34(-2.76%) |
Jan 14, 2016 | 48.66 | 49.08 | 46.51 | 48.50 | 1,836,643 | +0.21(+0.43%) |
Jan 13, 2016 | 51.12 | 51.88 | 48.01 | 48.29 | 1,477,144 | -2.00(-3.97%) |
Jan 12, 2016 | 49.59 | 50.99 | 49.12 | 50.29 | 2,005,219 | +1.63(+3.35%) |
Jan 11, 2016 | 48.96 | 49.75 | 47.54 | 48.66 | 954,720 | -0.47(-0.96%) |
Jan 08, 2016 | 49.08 | 50.12 | 48.28 | 49.13 | 1,194,367 | +0.09(+0.19%) |
Jan 07, 2016 | 48.30 | 51.13 | 48.06 | 49.03 | 2,252,062 | +0.00(+0.00%) |
Jan 06, 2016 | 49.37 | 50.85 | 48.61 | 49.03 | 1,444,007 | -1.65(-3.25%) |
Jan 05, 2016 | 50.79 | 51.78 | 49.87 | 50.68 | 710,087 | -0.41(-0.79%) |
Jan 04, 2016 | 50.33 | 52.39 | 49.49 | 51.09 | 975,623 | +0.78(+1.55%) |
Dec 31, 2015 | 50.90 | 50.31 | 50.31 | 50.31 | 773,742 | -0.69(-1.35%) |
Dec 30, 2015 | 51.83 | 52.75 | 50.08 | 50.99 | 843,924 | -1.59(-3.03%) |
Dec 29, 2015 | 53.69 | 54.48 | 51.86 | 52.59 | 823,096 | -0.25(-0.46%) |
Dec 28, 2015 | 53.96 | 54.87 | 52.17 | 52.83 | 708,832 | -2.22(-4.04%) |
Dec 24, 2015 | 55.74 | 55.06 | 55.06 | 55.06 | 289,888 | -0.76(-1.37%) |
Dec 23, 2015 | 53.03 | 55.88 | 52.93 | 55.82 | 991,337 | +3.93(+7.57%) |
Dec 22, 2015 | 50.09 | 52.33 | 49.62 | 51.89 | 854,342 | +1.83(+3.65%) |
Dec 21, 2015 | 52.53 | 53.18 | 49.48 | 50.06 | 1,447,363 | -2.23(-4.27%) |
Dec 18, 2015 | 51.76 | 54.06 | 50.92 | 52.30 | 2,431,788 | +0.54(+1.04%) |
Dec 17, 2015 | 55.34 | 55.44 | 51.13 | 51.76 | 1,222,494 | -3.41(-6.18%) |
Dec 16, 2015 | 56.25 | 57.25 | 54.19 | 55.17 | 1,185,783 | -1.32(-2.34%) |
Dec 15, 2015 | 54.86 | 56.52 | 53.95 | 56.49 | 1,060,099 | +2.50(+4.63%) |
Dec 14, 2015 | 52.18 | 54.11 | 51.97 | 53.99 | 1,343,352 | +1.39(+2.63%) |
Dec 11, 2015 | 52.07 | 53.10 | 51.27 | 52.61 | 1,262,615 | +0.22(+0.41%) |
Dec 10, 2015 | 52.83 | 53.58 | 52.14 | 52.39 | 1,101,281 | -0.74(-1.40%) |
Dec 09, 2015 | 53.88 | 54.74 | 52.50 | 53.13 | 1,102,971 | +0.18(+0.34%) |
Dec 08, 2015 | 50.10 | 54.88 | 49.81 | 52.96 | 2,002,150 | +1.98(+3.88%) |
Dec 07, 2015 | 50.78 | 52.78 | 49.70 | 50.98 | 1,481,464 | -1.02(-1.96%) |
Dec 04, 2015 | 51.49 | 53.62 | 50.67 | 51.99 | 1,256,274 | -0.34(-0.65%) |
Dec 03, 2015 | 52.58 | 53.52 | 51.98 | 52.33 | 766,039 | +0.01(+0.02%) |
Dec 02, 2015 | 52.88 | 52.94 | 51.13 | 52.32 | 950,498 | -1.06(-1.99%) |
Dec 01, 2015 | 53.37 | 53.78 | 52.80 | 53.39 | 747,258 | +0.15(+0.28%) |
Nov 30, 2015 | 52.39 | 54.29 | 52.38 | 53.24 | 938,636 | +1.01(+1.93%) |
Nov 27, 2015 | 52.99 | 54.60 | 51.65 | 52.23 | 232,233 | -1.26(-2.36%) |
Nov 25, 2015 | 53.34 | 53.49 | 53.49 | 53.49 | 509,001 | -0.47(-0.87%) |
Nov 24, 2015 | 52.77 | 55.56 | 52.07 | 53.96 | 1,641,201 | +2.31(+4.47%) |
Nov 23, 2015 | 52.42 | 53.35 | 51.14 | 51.65 | 1,482,358 | -0.16(-0.31%) |
Nov 20, 2015 | 55.04 | 55.04 | 51.48 | 51.81 | 1,953,956 | -3.26(-5.92%) |
Nov 19, 2015 | 57.00 | 58.23 | 54.23 | 55.08 | 783,506 | -2.87(-4.94%) |
Nov 18, 2015 | 55.89 | 57.96 | 55.70 | 57.94 | 825,697 | +2.44(+4.40%) |
Nov 17, 2015 | 56.47 | 56.55 | 54.67 | 55.50 | 602,562 | -1.02(-1.80%) |
Nov 16, 2015 | 55.58 | 56.77 | 54.60 | 56.52 | 763,576 | +1.28(+2.32%) |
Nov 13, 2015 | 53.43 | 56.20 | 52.80 | 55.24 | 915,992 | +1.82(+3.41%) |
Nov 12, 2015 | 54.04 | 55.17 | 53.11 | 53.42 | 1,617,962 | -2.89(-5.14%) |
Nov 11, 2015 | 56.97 | 57.22 | 55.63 | 56.31 | 907,690 | -0.94(-1.65%) |
Nov 10, 2015 | 55.78 | 58.03 | 54.88 | 57.25 | 1,267,032 | +1.71(+3.07%) |
Nov 09, 2015 | 54.74 | 56.01 | 53.99 | 55.55 | 1,385,690 | +1.09(+2.01%) |
Nov 06, 2015 | 56.13 | 57.52 | 54.29 | 54.45 | 1,234,469 | -1.54(-2.74%) |
Nov 05, 2015 | 57.71 | 61.25 | 55.27 | 55.99 | 1,565,554 | -2.94(-4.99%) |
Nov 04, 2015 | 59.85 | 60.60 | 57.60 | 58.93 | 1,161,834 | -0.57(-0.95%) |
Nov 03, 2015 | 59.27 | 60.65 | 58.71 | 59.50 | 991,780 | +0.61(+1.04%) |
Nov 02, 2015 | 56.80 | 59.79 | 56.56 | 58.88 | 1,026,266 | +2.02(+3.55%) |
Oct 30, 2015 | 56.94 | 57.78 | 55.38 | 56.87 | 759,652 | -0.08(-0.15%) |
Oct 29, 2015 | 55.82 | 57.95 | 55.77 | 56.95 | 1,287,588 | +1.09(+1.96%) |
Oct 28, 2015 | 53.50 | 56.11 | 52.58 | 55.86 | 928,426 | +3.00(+5.67%) |
Oct 27, 2015 | 53.04 | 53.71 | 51.57 | 52.86 | 853,019 | -0.93(-1.73%) |
Oct 26, 2015 | 55.73 | 55.87 | 53.44 | 53.79 | 442,422 | -2.22(-3.97%) |
Oct 23, 2015 | 56.23 | 57.20 | 54.71 | 56.02 | 500,028 | -0.21(-0.37%) |
Oct 22, 2015 | 55.91 | 56.50 | 54.80 | 56.23 | 715,504 | +1.14(+2.07%) |
Oct 21, 2015 | 55.51 | 56.06 | 53.94 | 55.09 | 1,110,389 | -0.91(-1.63%) |
Oct 20, 2015 | 55.46 | 57.53 | 54.79 | 56.00 | 944,406 | +0.69(+1.24%) |
Oct 19, 2015 | 55.44 | 56.33 | 54.35 | 55.31 | 1,580,691 | -1.01(-1.79%) |
Oct 16, 2015 | 55.48 | 56.56 | 54.55 | 56.32 | 883,206 | +0.80(+1.44%) |
Oct 15, 2015 | 53.43 | 55.56 | 52.85 | 55.52 | 916,050 | +1.69(+3.13%) |
Oct 14, 2015 | 52.63 | 53.94 | 51.95 | 53.83 | 618,558 | +1.15(+2.18%) |
Oct 13, 2015 | 51.73 | 54.63 | 51.56 | 52.68 | 838,206 | +0.38(+0.72%) |
Oct 12, 2015 | 54.22 | 54.54 | 51.66 | 52.30 | 1,034,321 | -2.03(-3.73%) |
Oct 09, 2015 | 56.85 | 57.49 | 53.42 | 54.33 | 2,173,067 | -2.31(-4.08%) |
Oct 08, 2015 | 55.08 | 57.47 | 53.70 | 56.64 | 1,657,848 | +1.16(+2.09%) |
Oct 07, 2015 | 56.30 | 56.89 | 53.11 | 55.48 | 1,574,286 | +0.69(+1.26%) |
Oct 06, 2015 | 52.96 | 57.35 | 51.94 | 54.79 | 2,138,337 | +2.10(+3.99%) |
Oct 05, 2015 | 52.96 | 54.78 | 52.52 | 52.69 | 1,172,010 | +0.87(+1.67%) |
Oct 02, 2015 | 49.79 | 51.83 | 49.44 | 51.82 | 1,195,357 | +1.32(+2.61%) |
Oct 01, 2015 | 50.82 | 52.05 | 50.00 | 50.51 | 1,377,509 | +0.55(+1.09%) |
Sep 30, 2015 | 50.20 | 50.76 | 49.01 | 49.96 | 921,968 | +0.70(+1.42%) |
Sep 29, 2015 | 48.16 | 50.00 | 47.68 | 49.26 | 724,280 | +1.62(+3.40%) |
Sep 28, 2015 | 49.41 | 49.65 | 47.37 | 47.64 | 1,050,879 | -2.45(-4.89%) |
Sep 25, 2015 | 51.87 | 52.28 | 49.02 | 50.09 | 733,282 | -0.78(-1.54%) |
Sep 24, 2015 | 49.43 | 51.02 | 49.10 | 50.87 | 1,127,651 | +1.02(+2.04%) |
Sep 23, 2015 | 50.62 | 51.45 | 49.20 | 49.85 | 639,310 | -0.50(-0.99%) |
Sep 22, 2015 | 51.59 | 52.86 | 50.29 | 50.35 | 1,046,174 | -1.97(-3.76%) |
Sep 21, 2015 | 53.11 | 53.49 | 51.12 | 52.32 | 1,105,102 | +0.15(+0.29%) |
Sep 18, 2015 | 54.19 | 54.57 | 51.83 | 52.17 | 1,576,376 | -3.31(-5.96%) |
Sep 17, 2015 | 57.48 | 58.00 | 55.26 | 55.48 | 950,237 | -1.44(-2.53%) |
Sep 16, 2015 | 54.60 | 57.25 | 54.01 | 56.92 | 1,442,329 | +3.03(+5.61%) |
Sep 15, 2015 | 53.78 | 54.62 | 53.04 | 53.90 | 774,788 | +0.58(+1.10%) |
Sep 14, 2015 | 53.69 | 53.64 | 51.74 | 53.31 | 760,067 | -0.33(-0.61%) |
Sep 11, 2015 | 52.63 | 53.79 | 51.34 | 53.64 | 809,323 | +0.18(+0.33%) |
Sep 10, 2015 | 52.98 | 54.80 | 51.58 | 53.46 | 911,390 | +0.93(+1.78%) |
Sep 09, 2015 | 54.88 | 55.41 | 52.20 | 52.53 | 889,712 | -1.83(-3.36%) |
Sep 08, 2015 | 52.05 | 54.51 | 51.41 | 54.36 | 944,914 | +2.36(+4.53%) |
Sep 04, 2015 | 51.62 | 52.00 | 52.00 | 52.00 | 489,265 | -0.46(-0.88%) |
Sep 03, 2015 | 53.19 | 54.29 | 52.07 | 52.47 | 931,303 | -0.05(-0.09%) |
Sep 02, 2015 | 52.38 | 52.68 | 49.65 | 52.51 | 770,607 | +1.31(+2.56%) |
Sep 01, 2015 | 51.41 | 52.86 | 50.49 | 51.20 | 1,089,448 | -1.74(-3.29%) |
Aug 31, 2015 | 50.99 | 53.55 | 49.73 | 52.95 | 1,193,913 | +1.17(+2.26%) |
Aug 28, 2015 | 48.08 | 52.33 | 48.08 | 51.78 | 1,368,989 | +2.95(+6.04%) |
Aug 27, 2015 | 47.17 | 49.86 | 47.07 | 48.83 | 1,297,488 | +2.47(+5.33%) |
Aug 26, 2015 | 44.81 | 46.41 | 43.79 | 46.36 | 870,051 | +2.30(+5.22%) |
Aug 25, 2015 | 45.81 | 45.81 | 43.45 | 44.06 | 884,531 | +0.27(+0.62%) |
Aug 24, 2015 | 44.23 | 46.59 | 42.58 | 43.79 | 1,619,334 | -2.84(-6.08%) |
Aug 21, 2015 | 48.10 | 49.29 | 46.58 | 46.62 | 1,424,881 | -1.89(-3.90%) |
Aug 20, 2015 | 50.60 | 51.05 | 48.46 | 48.52 | 1,193,145 | -2.05(-4.06%) |
Aug 19, 2015 | 52.46 | 53.61 | 49.96 | 50.57 | 1,024,899 | -2.16(-4.09%) |
Aug 18, 2015 | 51.97 | 53.39 | 51.96 | 52.73 | 809,539 | -0.17(-0.32%) |
Aug 17, 2015 | 53.15 | 53.69 | 51.51 | 52.90 | 830,217 | +0.32(+0.61%) |
Aug 14, 2015 | 52.11 | 53.06 | 51.47 | 52.58 | 1,019,101 | +0.56(+1.07%) |
Aug 13, 2015 | 51.47 | 52.49 | 50.69 | 52.02 | 1,369,372 | -0.11(-0.22%) |
Aug 12, 2015 | 50.73 | 52.56 | 50.18 | 52.14 | 1,403,978 | +0.90(+1.77%) |
Aug 11, 2015 | 48.40 | 51.58 | 48.15 | 51.23 | 2,186,879 | +2.06(+4.20%) |
Aug 10, 2015 | 43.35 | 49.46 | 41.34 | 49.17 | 2,745,685 | +4.99(+11.31%) |
Aug 07, 2015 | 44.61 | 46.59 | 43.73 | 44.17 | 2,192,230 | -0.92(-2.05%) |
Aug 06, 2015 | 42.72 | 45.51 | 41.95 | 45.10 | 1,427,921 | +1.82(+4.20%) |
Aug 05, 2015 | 44.27 | 45.53 | 43.06 | 43.28 | 1,261,553 | -0.57(-1.29%) |
Aug 04, 2015 | 43.95 | 44.67 | 42.98 | 43.84 | 963,451 | +0.30(+0.69%) |