Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.75 | 75.75 | 74.40 | 75.04 | 346,198 | -0.56(-0.74%) |
Jul 28, 2016 | 75.37 | 75.83 | 75.06 | 75.59 | 274,204 | +0.15(+0.19%) |
Jul 27, 2016 | 77.28 | 77.28 | 75.25 | 75.45 | 241,414 | -1.22(-1.60%) |
Jul 26, 2016 | 75.61 | 76.85 | 75.61 | 76.67 | 246,287 | +1.03(+1.36%) |
Jul 25, 2016 | 75.37 | 75.88 | 75.19 | 75.64 | 199,252 | +0.51(+0.68%) |
Jul 22, 2016 | 74.48 | 75.41 | 74.48 | 75.13 | 207,585 | +0.45(+0.60%) |
Jul 21, 2016 | 74.94 | 75.27 | 74.51 | 74.68 | 194,095 | +0.04(+0.05%) |
Jul 20, 2016 | 75.07 | 75.30 | 74.55 | 74.64 | 172,165 | -0.09(-0.12%) |
Jul 19, 2016 | 74.43 | 74.96 | 73.89 | 74.73 | 190,123 | +0.23(+0.30%) |
Jul 18, 2016 | 74.22 | 74.86 | 74.05 | 74.51 | 249,908 | +0.46(+0.62%) |
Jul 15, 2016 | 74.55 | 74.55 | 73.59 | 74.05 | 320,994 | -0.16(-0.21%) |
Jul 14, 2016 | 74.02 | 74.52 | 73.89 | 74.20 | 208,086 | +0.26(+0.36%) |
Jul 13, 2016 | 74.25 | 74.50 | 73.59 | 73.94 | 264,066 | -0.13(-0.17%) |
Jul 12, 2016 | 74.31 | 75.20 | 74.03 | 74.07 | 373,904 | -0.58(-0.77%) |
Jul 11, 2016 | 74.46 | 74.79 | 73.52 | 74.64 | 237,913 | +0.66(+0.89%) |
Jul 08, 2016 | 73.39 | 74.16 | 72.93 | 73.99 | 282,217 | +1.06(+1.45%) |
Jul 07, 2016 | 72.99 | 73.40 | 72.27 | 72.93 | 316,782 | -0.02(-0.03%) |
Jul 06, 2016 | 72.89 | 73.37 | 71.89 | 72.95 | 693,674 | +0.17(+0.23%) |
Jul 05, 2016 | 73.15 | 73.17 | 71.95 | 72.78 | 411,410 | -0.54(-0.73%) |
Jul 01, 2016 | 72.57 | 73.32 | 73.32 | 73.32 | 310,908 | +0.71(+0.98%) |
Jun 30, 2016 | 71.61 | 72.65 | 71.37 | 72.61 | 352,372 | +0.85(+1.19%) |
Jun 29, 2016 | 71.38 | 72.26 | 71.38 | 71.76 | 317,912 | +0.63(+0.88%) |
Jun 28, 2016 | 71.08 | 71.42 | 70.36 | 71.13 | 300,031 | +0.89(+1.27%) |
Jun 27, 2016 | 71.03 | 71.03 | 69.32 | 70.24 | 424,583 | -1.16(-1.62%) |
Jun 24, 2016 | 70.14 | 71.91 | 69.64 | 71.39 | 814,113 | -0.57(-0.79%) |
Jun 23, 2016 | 71.47 | 72.01 | 71.37 | 71.96 | 259,498 | +0.79(+1.11%) |
Jun 22, 2016 | 71.27 | 71.45 | 70.83 | 71.17 | 215,397 | +0.21(+0.29%) |
Jun 21, 2016 | 71.13 | 71.13 | 70.23 | 70.96 | 200,107 | -0.05(-0.07%) |
Jun 20, 2016 | 70.58 | 71.13 | 70.02 | 71.01 | 255,627 | +0.86(+1.23%) |
Jun 17, 2016 | 69.73 | 70.58 | 69.32 | 70.15 | 499,018 | +0.16(+0.22%) |
Jun 16, 2016 | 68.44 | 70.04 | 68.44 | 69.99 | 337,999 | +1.12(+1.62%) |
Jun 15, 2016 | 67.74 | 68.97 | 67.54 | 68.88 | 335,964 | +0.91(+1.34%) |
Jun 14, 2016 | 67.47 | 68.24 | 67.37 | 67.97 | 165,252 | +0.42(+0.62%) |
Jun 13, 2016 | 68.40 | 68.40 | 67.41 | 67.55 | 227,278 | -0.96(-1.40%) |
Jun 10, 2016 | 68.85 | 68.94 | 68.09 | 68.51 | 172,420 | -0.87(-1.26%) |
Jun 09, 2016 | 68.92 | 69.61 | 68.56 | 69.38 | 249,281 | +1.34(+1.97%) |
Jun 08, 2016 | 67.16 | 68.26 | 67.15 | 68.04 | 183,863 | +0.75(+1.12%) |
Jun 07, 2016 | 67.46 | 68.15 | 67.25 | 67.28 | 268,633 | -0.35(-0.52%) |
Jun 06, 2016 | 68.16 | 68.16 | 67.42 | 67.63 | 169,685 | -0.53(-0.78%) |
Jun 03, 2016 | 68.34 | 68.48 | 67.72 | 68.16 | 249,848 | -0.41(-0.60%) |
Jun 02, 2016 | 67.11 | 68.82 | 66.96 | 68.57 | 579,323 | +1.47(+2.19%) |
Jun 01, 2016 | 66.11 | 67.14 | 66.11 | 67.11 | 280,280 | +0.54(+0.81%) |
May 31, 2016 | 67.20 | 67.20 | 66.31 | 66.57 | 362,217 | -0.41(-0.61%) |
May 27, 2016 | 66.38 | 66.98 | 66.98 | 66.98 | 202,335 | +0.62(+0.93%) |
May 26, 2016 | 66.38 | 66.68 | 65.73 | 66.36 | 196,967 | +0.28(+0.43%) |
May 25, 2016 | 65.39 | 66.37 | 65.17 | 66.08 | 236,384 | +0.73(+1.12%) |
May 24, 2016 | 64.83 | 65.60 | 63.68 | 65.34 | 353,269 | +0.94(+1.46%) |
May 23, 2016 | 65.29 | 65.78 | 64.31 | 64.40 | 271,277 | -0.89(-1.36%) |
May 20, 2016 | 64.34 | 65.78 | 64.12 | 65.29 | 491,007 | +1.26(+1.97%) |
May 19, 2016 | 62.53 | 64.37 | 62.52 | 64.03 | 522,286 | +1.72(+2.77%) |
May 18, 2016 | 62.22 | 62.68 | 61.37 | 62.31 | 370,514 | -0.12(-0.19%) |
May 17, 2016 | 63.49 | 63.56 | 62.24 | 62.43 | 243,056 | -1.13(-1.77%) |
May 16, 2016 | 63.80 | 64.11 | 62.59 | 63.55 | 308,610 | -0.23(-0.37%) |
May 13, 2016 | 64.63 | 65.31 | 63.65 | 63.79 | 218,308 | -0.73(-1.14%) |
May 12, 2016 | 63.71 | 64.78 | 63.64 | 64.52 | 294,443 | +0.73(+1.15%) |
May 11, 2016 | 64.94 | 64.99 | 63.62 | 63.79 | 377,989 | -1.29(-1.99%) |
May 10, 2016 | 64.31 | 66.46 | 64.21 | 65.08 | 710,333 | +1.15(+1.79%) |
May 09, 2016 | 58.50 | 64.48 | 58.50 | 63.93 | 1,057,366 | +6.79(+11.89%) |
May 06, 2016 | 56.82 | 57.67 | 56.82 | 57.14 | 273,521 | +0.06(+0.10%) |
May 05, 2016 | 57.43 | 57.43 | 56.83 | 57.08 | 282,759 | -0.55(-0.95%) |
May 04, 2016 | 56.83 | 58.12 | 56.32 | 57.63 | 310,661 | +0.60(+1.05%) |
May 03, 2016 | 57.16 | 57.82 | 56.78 | 57.03 | 285,137 | -0.47(-0.82%) |
May 02, 2016 | 58.29 | 58.29 | 56.35 | 57.50 | 280,852 | +1.28(+2.28%) |
Apr 29, 2016 | 57.20 | 57.57 | 55.73 | 56.22 | 396,263 | -1.16(-2.01%) |
Apr 28, 2016 | 58.45 | 58.45 | 57.18 | 57.37 | 332,375 | -1.51(-2.56%) |
Apr 27, 2016 | 58.72 | 59.13 | 57.44 | 58.88 | 372,275 | +0.17(+0.28%) |
Apr 26, 2016 | 58.41 | 59.03 | 58.11 | 58.71 | 464,814 | +0.23(+0.40%) |
Apr 25, 2016 | 58.29 | 58.58 | 57.85 | 58.48 | 272,464 | +0.19(+0.32%) |
Apr 22, 2016 | 57.76 | 59.17 | 57.59 | 58.29 | 338,006 | +0.36(+0.63%) |
Apr 21, 2016 | 58.41 | 58.70 | 57.88 | 57.93 | 244,671 | -0.48(-0.82%) |
Apr 20, 2016 | 58.92 | 59.02 | 58.35 | 58.41 | 300,949 | -0.60(-1.01%) |
Apr 19, 2016 | 59.37 | 59.99 | 58.84 | 59.01 | 313,524 | -0.25(-0.43%) |
Apr 18, 2016 | 58.39 | 59.26 | 58.32 | 59.26 | 252,396 | +0.74(+1.27%) |
Apr 15, 2016 | 58.25 | 59.09 | 58.22 | 58.52 | 300,185 | +0.29(+0.50%) |
Apr 14, 2016 | 58.70 | 59.05 | 58.00 | 58.23 | 253,200 | -0.55(-0.93%) |
Apr 13, 2016 | 58.39 | 58.91 | 58.07 | 58.77 | 210,433 | +0.58(+0.99%) |
Apr 12, 2016 | 58.00 | 58.93 | 57.29 | 58.20 | 242,319 | +0.42(+0.73%) |
Apr 11, 2016 | 59.65 | 59.82 | 57.73 | 57.77 | 260,006 | -1.49(-2.51%) |
Apr 08, 2016 | 58.46 | 59.59 | 58.00 | 59.26 | 384,813 | +1.08(+1.85%) |
Apr 07, 2016 | 58.78 | 59.09 | 58.07 | 58.19 | 331,175 | -0.66(-1.11%) |
Apr 06, 2016 | 58.54 | 58.92 | 58.31 | 58.84 | 208,863 | +0.37(+0.64%) |
Apr 05, 2016 | 58.74 | 59.09 | 58.32 | 58.47 | 545,962 | -0.60(-1.01%) |
Apr 04, 2016 | 60.46 | 60.46 | 58.41 | 59.07 | 486,722 | -1.65(-2.72%) |
Apr 01, 2016 | 59.98 | 60.80 | 59.24 | 60.72 | 385,513 | +0.56(+0.93%) |
Mar 31, 2016 | 61.03 | 61.50 | 60.08 | 60.16 | 293,846 | -0.64(-1.05%) |
Mar 30, 2016 | 61.40 | 61.55 | 60.59 | 60.80 | 337,856 | -0.62(-1.00%) |
Mar 29, 2016 | 60.44 | 61.46 | 59.45 | 61.42 | 492,321 | +0.75(+1.24%) |
Mar 28, 2016 | 61.92 | 62.09 | 60.56 | 60.66 | 558,047 | -1.28(-2.07%) |
Mar 24, 2016 | 61.75 | 61.95 | 61.95 | 61.95 | 427,550 | +0.25(+0.41%) |
Mar 23, 2016 | 62.59 | 62.48 | 61.55 | 61.69 | 532,056 | -0.90(-1.44%) |
Mar 22, 2016 | 63.96 | 63.96 | 62.48 | 62.59 | 312,992 | -1.44(-2.25%) |
Mar 21, 2016 | 63.75 | 64.19 | 63.52 | 64.03 | 317,376 | +0.02(+0.03%) |
Mar 18, 2016 | 63.04 | 64.31 | 62.96 | 64.01 | 759,213 | +0.92(+1.46%) |
Mar 17, 2016 | 63.14 | 63.32 | 62.60 | 63.09 | 321,839 | -0.21(-0.32%) |
Mar 16, 2016 | 62.99 | 63.54 | 62.72 | 63.30 | 279,379 | +0.37(+0.59%) |
Mar 15, 2016 | 62.44 | 63.54 | 61.93 | 62.92 | 296,186 | +0.23(+0.37%) |
Mar 14, 2016 | 62.93 | 63.40 | 62.57 | 62.69 | 350,514 | -0.43(-0.68%) |
Mar 11, 2016 | 64.03 | 64.52 | 62.78 | 63.12 | 492,087 | -0.62(-0.97%) |
Mar 10, 2016 | 65.45 | 65.76 | 62.72 | 63.74 | 584,789 | -1.71(-2.62%) |
Mar 09, 2016 | 62.83 | 65.47 | 62.83 | 65.45 | 773,284 | +2.76(+4.40%) |
Mar 08, 2016 | 63.48 | 63.84 | 62.21 | 62.69 | 879,645 | -1.39(-2.17%) |
Mar 07, 2016 | 64.96 | 64.96 | 63.46 | 64.08 | 506,584 | -0.95(-1.46%) |
Mar 04, 2016 | 66.00 | 66.57 | 64.52 | 65.03 | 572,250 | -0.74(-1.13%) |
Mar 03, 2016 | 65.16 | 65.98 | 65.02 | 65.77 | 600,564 | +0.67(+1.02%) |
Mar 02, 2016 | 63.64 | 65.13 | 63.64 | 65.11 | 469,649 | +1.47(+2.31%) |
Mar 01, 2016 | 62.51 | 63.66 | 62.16 | 63.64 | 547,584 | +1.28(+2.06%) |
Feb 29, 2016 | 62.67 | 63.24 | 62.16 | 62.36 | 576,992 | -0.21(-0.33%) |
Feb 26, 2016 | 63.74 | 63.85 | 61.95 | 62.56 | 512,826 | -0.93(-1.46%) |
Feb 25, 2016 | 63.20 | 63.78 | 62.53 | 63.49 | 494,672 | +0.29(+0.46%) |
Feb 24, 2016 | 61.97 | 63.27 | 61.97 | 63.20 | 502,208 | +0.80(+1.29%) |
Feb 23, 2016 | 62.31 | 63.06 | 62.13 | 62.40 | 497,567 | +0.00(+0.00%) |
Feb 22, 2016 | 61.02 | 62.90 | 61.02 | 62.40 | 511,801 | +1.44(+2.36%) |
Feb 19, 2016 | 61.14 | 61.32 | 60.12 | 60.96 | 503,260 | -0.64(-1.03%) |
Feb 18, 2016 | 60.56 | 62.00 | 60.07 | 61.59 | 554,850 | +0.99(+1.63%) |
Feb 17, 2016 | 58.47 | 61.22 | 58.39 | 60.60 | 669,773 | +2.57(+4.42%) |
Feb 16, 2016 | 57.51 | 58.71 | 57.41 | 58.04 | 477,110 | +0.97(+1.70%) |
Feb 12, 2016 | 58.19 | 57.07 | 57.07 | 57.07 | 464,218 | -0.83(-1.44%) |
Feb 11, 2016 | 57.05 | 58.55 | 56.53 | 57.90 | 417,966 | +0.03(+0.05%) |
Feb 10, 2016 | 58.38 | 59.64 | 57.84 | 57.87 | 577,942 | -0.29(-0.50%) |
Feb 09, 2016 | 56.34 | 58.76 | 56.31 | 58.17 | 908,218 | +1.32(+2.33%) |
Feb 08, 2016 | 56.31 | 57.10 | 55.32 | 56.84 | 601,499 | +0.30(+0.54%) |
Feb 05, 2016 | 56.69 | 57.72 | 55.28 | 56.54 | 561,691 | +0.02(+0.03%) |
Feb 04, 2016 | 56.75 | 57.86 | 53.14 | 56.52 | 1,299,283 | -0.88(-1.54%) |
Feb 03, 2016 | 56.60 | 57.77 | 55.52 | 57.40 | 566,617 | +1.08(+1.91%) |
Feb 02, 2016 | 56.56 | 57.36 | 56.19 | 56.33 | 643,599 | -0.63(-1.10%) |
Feb 01, 2016 | 56.35 | 57.34 | 55.60 | 56.95 | 700,148 | +0.31(+0.55%) |
Jan 29, 2016 | 53.94 | 56.79 | 53.94 | 56.64 | 793,328 | +2.97(+5.53%) |
Jan 28, 2016 | 53.57 | 54.22 | 52.78 | 53.67 | 631,216 | +0.57(+1.07%) |
Jan 27, 2016 | 53.69 | 54.58 | 52.91 | 53.10 | 918,414 | -0.60(-1.11%) |
Jan 26, 2016 | 54.93 | 54.93 | 50.60 | 53.70 | 1,785,569 | -1.92(-3.45%) |
Jan 25, 2016 | 55.52 | 56.21 | 55.36 | 55.62 | 256,197 | +0.20(+0.35%) |
Jan 22, 2016 | 56.44 | 56.44 | 54.68 | 55.42 | 480,001 | -0.56(-1.00%) |
Jan 21, 2016 | 56.01 | 57.02 | 55.52 | 55.98 | 367,975 | -0.04(-0.07%) |
Jan 20, 2016 | 55.92 | 56.55 | 54.28 | 56.02 | 317,426 | -0.28(-0.50%) |
Jan 19, 2016 | 57.53 | 58.20 | 55.97 | 56.31 | 357,369 | -0.74(-1.30%) |
Jan 15, 2016 | 55.39 | 57.05 | 57.05 | 57.05 | 530,608 | +0.55(+0.97%) |
Jan 14, 2016 | 59.23 | 59.69 | 56.25 | 56.50 | 607,609 | -4.30(-7.07%) |
Jan 13, 2016 | 63.06 | 63.15 | 60.57 | 60.80 | 336,412 | -2.18(-3.47%) |
Jan 12, 2016 | 61.99 | 63.07 | 61.07 | 62.98 | 325,117 | +1.36(+2.21%) |
Jan 11, 2016 | 61.02 | 61.79 | 60.75 | 61.62 | 255,357 | +0.75(+1.24%) |
Jan 08, 2016 | 61.02 | 61.62 | 59.47 | 60.87 | 264,382 | -0.13(-0.21%) |
Jan 07, 2016 | 59.88 | 61.36 | 59.66 | 61.00 | 362,446 | +0.17(+0.27%) |
Jan 06, 2016 | 59.85 | 61.61 | 59.74 | 60.83 | 408,692 | +0.08(+0.13%) |
Jan 05, 2016 | 59.51 | 61.84 | 59.26 | 60.75 | 320,775 | +1.24(+2.09%) |
Jan 04, 2016 | 58.97 | 59.89 | 58.34 | 59.51 | 290,480 | +0.04(+0.07%) |
Dec 31, 2015 | 60.31 | 59.47 | 59.47 | 59.47 | 192,530 | -1.16(-1.91%) |
Dec 30, 2015 | 60.96 | 61.29 | 60.09 | 60.62 | 149,221 | -0.56(-0.91%) |
Dec 29, 2015 | 61.60 | 62.17 | 60.46 | 61.18 | 116,044 | +0.12(+0.19%) |
Dec 28, 2015 | 60.81 | 61.30 | 60.00 | 61.06 | 173,195 | +0.24(+0.40%) |
Dec 24, 2015 | 61.02 | 60.82 | 60.82 | 60.82 | 72,620 | -0.15(-0.24%) |
Dec 23, 2015 | 61.03 | 61.19 | 60.22 | 60.97 | 107,782 | +0.56(+0.92%) |
Dec 22, 2015 | 60.20 | 60.83 | 59.32 | 60.41 | 116,129 | +0.25(+0.42%) |
Dec 21, 2015 | 59.93 | 60.33 | 59.38 | 60.15 | 248,770 | +0.49(+0.82%) |
Dec 18, 2015 | 60.91 | 61.14 | 59.57 | 59.66 | 523,741 | -1.49(-2.43%) |
Dec 17, 2015 | 61.98 | 62.12 | 60.89 | 61.15 | 227,775 | -0.69(-1.11%) |
Dec 16, 2015 | 62.16 | 62.19 | 61.09 | 61.84 | 231,053 | +0.04(+0.06%) |
Dec 15, 2015 | 61.69 | 62.30 | 61.21 | 61.80 | 165,219 | +0.48(+0.78%) |
Dec 14, 2015 | 63.39 | 63.85 | 60.86 | 61.32 | 201,791 | -2.11(-3.32%) |
Dec 11, 2015 | 63.13 | 64.27 | 62.92 | 63.42 | 201,613 | -0.22(-0.34%) |
Dec 10, 2015 | 63.41 | 64.17 | 63.08 | 63.64 | 192,638 | +0.19(+0.29%) |
Dec 09, 2015 | 63.64 | 64.35 | 63.13 | 63.45 | 226,025 | -0.27(-0.43%) |
Dec 08, 2015 | 63.13 | 63.96 | 62.73 | 63.73 | 340,178 | +0.25(+0.40%) |
Dec 07, 2015 | 63.40 | 63.77 | 62.92 | 63.47 | 182,813 | -0.21(-0.32%) |
Dec 04, 2015 | 62.97 | 63.84 | 62.60 | 63.68 | 255,929 | +0.73(+1.17%) |
Dec 03, 2015 | 62.50 | 63.17 | 62.31 | 62.94 | 358,595 | +0.48(+0.77%) |
Dec 02, 2015 | 61.93 | 62.68 | 61.35 | 62.46 | 422,134 | +0.78(+1.27%) |
Dec 01, 2015 | 58.82 | 61.71 | 58.39 | 61.68 | 499,148 | +3.37(+5.78%) |
Nov 30, 2015 | 59.26 | 59.46 | 58.22 | 58.31 | 222,796 | -0.93(-1.57%) |
Nov 27, 2015 | 59.15 | 59.76 | 58.98 | 59.24 | 56,954 | -0.03(-0.05%) |
Nov 25, 2015 | 57.90 | 59.27 | 59.27 | 59.27 | 190,896 | +1.37(+2.37%) |
Nov 24, 2015 | 57.10 | 58.23 | 56.52 | 57.90 | 172,671 | +0.54(+0.94%) |
Nov 23, 2015 | 57.26 | 57.80 | 56.73 | 57.36 | 158,495 | -0.03(-0.05%) |
Nov 20, 2015 | 56.85 | 58.12 | 56.85 | 57.39 | 159,682 | +0.73(+1.30%) |
Nov 19, 2015 | 56.96 | 57.51 | 55.56 | 56.66 | 196,848 | -0.31(-0.55%) |
Nov 18, 2015 | 56.51 | 57.08 | 56.00 | 56.97 | 136,580 | +0.84(+1.50%) |
Nov 17, 2015 | 56.47 | 57.11 | 55.95 | 56.13 | 123,355 | +0.04(+0.07%) |
Nov 16, 2015 | 54.88 | 56.18 | 54.88 | 56.09 | 152,404 | +1.09(+1.98%) |
Nov 13, 2015 | 55.87 | 56.04 | 54.53 | 55.00 | 262,604 | -1.38(-2.45%) |
Nov 12, 2015 | 57.68 | 57.79 | 56.36 | 56.38 | 178,461 | -1.44(-2.49%) |
Nov 11, 2015 | 59.04 | 59.15 | 57.68 | 57.82 | 178,753 | -1.21(-2.06%) |
Nov 10, 2015 | 58.75 | 59.52 | 58.57 | 59.04 | 174,367 | +0.09(+0.15%) |
Nov 09, 2015 | 59.28 | 59.66 | 58.68 | 58.95 | 259,765 | -0.29(-0.50%) |
Nov 06, 2015 | 57.93 | 59.92 | 57.16 | 59.24 | 300,617 | +1.21(+2.09%) |
Nov 05, 2015 | 60.54 | 60.54 | 56.16 | 58.03 | 577,837 | -2.52(-4.16%) |
Nov 04, 2015 | 61.29 | 61.44 | 60.19 | 60.55 | 225,833 | -0.45(-0.74%) |
Nov 03, 2015 | 60.85 | 61.28 | 60.23 | 61.00 | 356,664 | +0.10(+0.16%) |
Nov 02, 2015 | 60.09 | 60.95 | 59.89 | 60.90 | 309,032 | +0.81(+1.35%) |
Oct 30, 2015 | 59.63 | 60.31 | 59.53 | 60.09 | 352,450 | +0.32(+0.54%) |
Oct 29, 2015 | 60.24 | 60.28 | 59.26 | 59.76 | 315,599 | -0.55(-0.91%) |
Oct 28, 2015 | 58.78 | 60.38 | 58.23 | 60.31 | 222,751 | +1.76(+3.01%) |
Oct 27, 2015 | 58.92 | 59.00 | 57.86 | 58.55 | 362,967 | -0.62(-1.04%) |
Oct 26, 2015 | 55.66 | 59.31 | 55.37 | 59.16 | 694,997 | +4.28(+7.80%) |
Oct 23, 2015 | 55.12 | 55.12 | 54.16 | 54.89 | 223,719 | +0.23(+0.41%) |
Oct 22, 2015 | 55.12 | 55.31 | 54.52 | 54.66 | 152,260 | -0.12(-0.21%) |
Oct 21, 2015 | 54.79 | 55.13 | 54.45 | 54.78 | 194,089 | +0.13(+0.23%) |
Oct 20, 2015 | 54.92 | 55.40 | 54.50 | 54.65 | 162,761 | -0.30(-0.55%) |
Oct 19, 2015 | 54.51 | 55.41 | 54.49 | 54.95 | 251,257 | +0.41(+0.75%) |
Oct 16, 2015 | 54.57 | 55.20 | 54.10 | 54.54 | 174,162 | +0.29(+0.54%) |
Oct 15, 2015 | 54.02 | 54.31 | 52.98 | 54.25 | 135,319 | +0.30(+0.56%) |
Oct 14, 2015 | 54.24 | 54.69 | 53.69 | 53.95 | 267,590 | -0.14(-0.25%) |
Oct 13, 2015 | 54.31 | 54.68 | 53.95 | 54.08 | 218,646 | -0.65(-1.18%) |
Oct 12, 2015 | 55.14 | 55.14 | 54.26 | 54.73 | 126,509 | -0.34(-0.62%) |
Oct 09, 2015 | 56.17 | 56.17 | 54.71 | 55.07 | 278,903 | -1.10(-1.95%) |
Oct 08, 2015 | 55.71 | 56.31 | 55.32 | 56.17 | 214,065 | +0.49(+0.88%) |
Oct 07, 2015 | 54.86 | 56.37 | 54.55 | 55.68 | 456,121 | +1.49(+2.75%) |
Oct 06, 2015 | 53.98 | 54.93 | 53.75 | 54.19 | 311,730 | +0.29(+0.55%) |
Oct 05, 2015 | 53.41 | 54.34 | 53.07 | 53.90 | 548,073 | +0.86(+1.62%) |
Oct 02, 2015 | 53.44 | 53.44 | 52.13 | 53.04 | 478,457 | -0.77(-1.44%) |
Oct 01, 2015 | 53.71 | 54.36 | 52.87 | 53.81 | 380,388 | +0.01(+0.02%) |
Sep 30, 2015 | 53.89 | 54.46 | 53.37 | 53.80 | 322,851 | +0.21(+0.38%) |
Sep 29, 2015 | 53.35 | 54.01 | 52.98 | 53.59 | 321,854 | +0.17(+0.31%) |
Sep 28, 2015 | 54.46 | 54.53 | 53.15 | 53.43 | 435,286 | -1.28(-2.34%) |
Sep 25, 2015 | 55.01 | 55.20 | 54.49 | 54.71 | 415,669 | -0.17(-0.30%) |
Sep 24, 2015 | 53.51 | 55.13 | 53.08 | 54.88 | 500,796 | +1.11(+2.06%) |
Sep 23, 2015 | 52.50 | 53.97 | 52.24 | 53.77 | 476,667 | +0.94(+1.78%) |
Sep 22, 2015 | 53.07 | 53.35 | 53.07 | 52.83 | 308,574 | -0.56(-1.05%) |
Sep 21, 2015 | 53.30 | 54.22 | 53.23 | 53.39 | 289,947 | +0.23(+0.42%) |
Sep 18, 2015 | 53.52 | 54.15 | 52.27 | 53.16 | 655,684 | -0.78(-1.45%) |
Sep 17, 2015 | 53.43 | 54.56 | 52.83 | 53.95 | 415,256 | +0.35(+0.66%) |
Sep 16, 2015 | 52.10 | 53.77 | 52.02 | 53.59 | 352,306 | +1.30(+2.49%) |
Sep 15, 2015 | 52.33 | 52.52 | 51.68 | 52.29 | 254,953 | +0.32(+0.62%) |
Sep 14, 2015 | 52.40 | 52.53 | 51.78 | 51.97 | 269,606 | -0.21(-0.39%) |
Sep 11, 2015 | 51.95 | 52.19 | 51.36 | 52.17 | 230,598 | +0.20(+0.38%) |
Sep 10, 2015 | 51.76 | 52.75 | 51.68 | 51.98 | 536,258 | +0.10(+0.19%) |
Sep 09, 2015 | 52.85 | 53.22 | 51.80 | 51.88 | 669,818 | -0.34(-0.66%) |
Sep 08, 2015 | 50.71 | 52.48 | 49.79 | 52.22 | 769,334 | +3.86(+7.98%) |
Sep 04, 2015 | 48.27 | 48.37 | 48.37 | 48.37 | 383,222 | -0.29(-0.60%) |
Sep 03, 2015 | 48.23 | 48.87 | 48.23 | 48.66 | 266,316 | +0.49(+1.02%) |
Sep 02, 2015 | 48.49 | 48.91 | 47.58 | 48.17 | 422,676 | -0.15(-0.30%) |
Sep 01, 2015 | 49.29 | 49.60 | 48.13 | 48.32 | 395,194 | -1.72(-3.44%) |
Aug 31, 2015 | 49.20 | 50.21 | 49.15 | 50.04 | 506,045 | +0.84(+1.71%) |
Aug 28, 2015 | 49.05 | 49.34 | 48.72 | 49.20 | 399,639 | +0.15(+0.30%) |
Aug 27, 2015 | 48.61 | 49.87 | 48.52 | 49.05 | 618,790 | +0.65(+1.33%) |
Aug 26, 2015 | 48.59 | 48.59 | 46.73 | 48.41 | 581,574 | +0.72(+1.52%) |
Aug 25, 2015 | 47.96 | 48.88 | 47.48 | 47.68 | 789,164 | -0.15(-0.31%) |
Aug 24, 2015 | 47.40 | 49.70 | 46.97 | 47.83 | 775,760 | -1.63(-3.29%) |
Aug 21, 2015 | 49.59 | 50.12 | 49.34 | 49.45 | 756,906 | -0.72(-1.44%) |
Aug 20, 2015 | 49.69 | 50.82 | 49.65 | 50.18 | 499,830 | -0.24(-0.49%) |
Aug 19, 2015 | 49.24 | 50.86 | 49.24 | 50.42 | 486,661 | -0.01(-0.02%) |
Aug 18, 2015 | 50.05 | 50.58 | 49.47 | 50.43 | 501,348 | +0.43(+0.86%) |
Aug 17, 2015 | 48.77 | 50.00 | 48.44 | 50.00 | 553,827 | +1.03(+2.10%) |
Aug 14, 2015 | 49.14 | 49.48 | 48.11 | 48.97 | 235,253 | -0.35(-0.71%) |
Aug 13, 2015 | 48.23 | 49.62 | 48.23 | 49.33 | 534,353 | +0.99(+2.05%) |
Aug 12, 2015 | 48.28 | 48.65 | 47.33 | 48.34 | 405,878 | -0.19(-0.38%) |
Aug 11, 2015 | 48.47 | 48.89 | 47.93 | 48.52 | 659,451 | -0.38(-0.78%) |
Aug 10, 2015 | 48.95 | 49.31 | 48.47 | 48.90 | 289,583 | +0.16(+0.32%) |
Aug 07, 2015 | 49.70 | 50.37 | 48.21 | 48.75 | 535,181 | -0.90(-1.81%) |
Aug 06, 2015 | 52.13 | 52.18 | 47.85 | 49.65 | 931,943 | -3.01(-5.71%) |
Aug 05, 2015 | 51.69 | 52.96 | 51.49 | 52.65 | 531,408 | +0.97(+1.88%) |
Aug 04, 2015 | 51.86 | 52.10 | 50.92 | 51.68 | 334,368 | -0.15(-0.28%) |