Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 84.90 | 87.99 | 84.85 | 87.98 | 1,838,158 | +4.65(+5.58%) |
Apr 28, 2016 | 81.67 | 83.79 | 81.55 | 83.33 | 1,031,144 | +1.65(+2.01%) |
Apr 27, 2016 | 81.04 | 81.97 | 79.80 | 81.68 | 671,229 | +0.62(+0.77%) |
Apr 26, 2016 | 80.48 | 81.19 | 80.08 | 81.06 | 615,774 | +1.05(+1.31%) |
Apr 25, 2016 | 80.88 | 81.69 | 79.61 | 80.01 | 843,037 | -1.64(-2.00%) |
Apr 22, 2016 | 82.09 | 82.87 | 81.39 | 81.65 | 1,154,430 | -0.74(-0.90%) |
Apr 21, 2016 | 82.42 | 82.54 | 80.68 | 82.39 | 1,165,377 | +1.16(+1.43%) |
Apr 20, 2016 | 83.03 | 83.96 | 80.87 | 81.23 | 1,191,981 | -3.13(-3.70%) |
Apr 19, 2016 | 83.39 | 84.90 | 83.21 | 84.35 | 1,054,604 | +2.90(+3.56%) |
Apr 18, 2016 | 82.13 | 82.62 | 80.97 | 81.46 | 649,371 | -1.30(-1.57%) |
Apr 15, 2016 | 81.50 | 83.04 | 80.84 | 82.75 | 776,677 | +2.02(+2.50%) |
Apr 14, 2016 | 81.88 | 82.04 | 79.91 | 80.73 | 1,054,169 | -2.08(-2.52%) |
Apr 13, 2016 | 85.32 | 85.32 | 82.65 | 82.81 | 934,033 | -2.95(-3.44%) |
Apr 12, 2016 | 85.74 | 86.37 | 84.74 | 85.76 | 1,249,890 | +1.51(+1.80%) |
Apr 11, 2016 | 82.35 | 84.46 | 82.23 | 84.25 | 1,267,717 | +1.90(+2.31%) |
Apr 08, 2016 | 80.94 | 83.01 | 80.86 | 82.35 | 858,058 | +1.44(+1.77%) |
Apr 07, 2016 | 80.54 | 81.43 | 80.23 | 80.91 | 1,191,458 | +1.92(+2.43%) |
Apr 06, 2016 | 77.83 | 79.26 | 77.80 | 79.00 | 855,234 | +0.17(+0.22%) |
Apr 05, 2016 | 78.48 | 79.00 | 77.55 | 78.82 | 724,013 | +1.62(+2.10%) |
Apr 04, 2016 | 78.44 | 78.58 | 76.99 | 77.20 | 775,901 | -2.06(-2.60%) |
Apr 01, 2016 | 77.12 | 79.29 | 77.03 | 79.26 | 615,125 | -0.24(-0.30%) |
Mar 31, 2016 | 80.41 | 80.61 | 79.39 | 79.49 | 583,754 | -0.11(-0.14%) |
Mar 30, 2016 | 80.08 | 80.23 | 78.63 | 79.61 | 925,887 | -1.89(-2.32%) |
Mar 29, 2016 | 78.51 | 81.95 | 77.95 | 81.50 | 1,180,634 | +2.88(+3.66%) |
Mar 28, 2016 | 79.34 | 79.47 | 77.57 | 78.62 | 438,613 | -0.25(-0.32%) |
Mar 24, 2016 | 78.49 | 78.87 | 78.87 | 78.87 | 751,549 | +1.40(+1.81%) |
Mar 23, 2016 | 78.36 | 79.08 | 76.90 | 77.47 | 1,518,984 | -3.72(-4.58%) |
Mar 22, 2016 | 82.12 | 82.73 | 80.68 | 81.19 | 825,163 | +0.57(+0.71%) |
Mar 21, 2016 | 80.96 | 81.39 | 79.88 | 80.62 | 873,915 | -1.19(-1.46%) |
Mar 18, 2016 | 82.44 | 83.20 | 81.62 | 81.81 | 1,330,382 | -0.08(-0.10%) |
Mar 17, 2016 | 82.69 | 84.48 | 81.46 | 81.89 | 1,764,090 | +1.53(+1.91%) |
Mar 16, 2016 | 77.31 | 80.40 | 75.28 | 80.36 | 1,556,513 | +2.35(+3.01%) |
Mar 15, 2016 | 76.98 | 78.08 | 76.19 | 78.01 | 748,321 | +1.46(+1.91%) |
Mar 14, 2016 | 78.22 | 78.48 | 76.54 | 76.55 | 945,278 | -1.78(-2.27%) |
Mar 11, 2016 | 79.28 | 80.02 | 77.99 | 78.34 | 895,583 | -1.33(-1.67%) |
Mar 10, 2016 | 78.08 | 80.49 | 77.94 | 79.67 | 1,090,149 | +2.03(+2.61%) |
Mar 09, 2016 | 75.71 | 78.47 | 75.50 | 77.64 | 985,490 | +0.51(+0.66%) |
Mar 08, 2016 | 79.03 | 79.12 | 76.90 | 77.13 | 962,983 | -2.18(-2.75%) |
Mar 07, 2016 | 78.21 | 80.21 | 78.14 | 79.31 | 1,338,844 | +0.21(+0.26%) |
Mar 04, 2016 | 80.20 | 81.87 | 78.70 | 79.10 | 1,724,572 | +0.95(+1.21%) |
Mar 03, 2016 | 77.54 | 78.65 | 77.19 | 78.15 | 1,098,278 | +1.14(+1.48%) |
Mar 02, 2016 | 76.00 | 77.40 | 75.90 | 77.01 | 900,017 | +0.74(+0.97%) |
Mar 01, 2016 | 78.13 | 78.36 | 75.96 | 76.28 | 1,234,072 | -3.03(-3.82%) |
Feb 29, 2016 | 78.20 | 79.40 | 78.20 | 79.31 | 587,382 | +1.63(+2.09%) |
Feb 26, 2016 | 77.63 | 78.81 | 76.84 | 77.68 | 1,117,604 | -1.00(-1.27%) |
Feb 25, 2016 | 78.40 | 78.90 | 77.61 | 78.68 | 1,237,552 | -0.39(-0.50%) |
Feb 24, 2016 | 80.35 | 81.37 | 78.14 | 79.08 | 1,873,569 | -0.64(-0.81%) |
Feb 23, 2016 | 78.86 | 80.07 | 78.58 | 79.72 | 897,872 | +0.81(+1.02%) |
Feb 22, 2016 | 77.17 | 79.37 | 77.17 | 78.91 | 945,658 | -0.01(-0.01%) |
Feb 19, 2016 | 78.34 | 79.73 | 78.03 | 78.92 | 1,445,969 | +0.51(+0.65%) |
Feb 18, 2016 | 75.86 | 78.60 | 75.41 | 78.41 | 1,649,108 | +2.70(+3.57%) |
Feb 17, 2016 | 73.96 | 76.64 | 73.67 | 75.71 | 1,323,498 | +2.38(+3.25%) |
Feb 16, 2016 | 74.28 | 74.87 | 72.84 | 73.33 | 1,927,301 | -5.10(-6.50%) |
Feb 12, 2016 | 75.38 | 78.43 | 78.43 | 78.43 | 1,819,168 | +2.10(+2.75%) |
Feb 11, 2016 | 76.96 | 77.12 | 74.91 | 76.32 | 1,945,172 | +2.78(+3.78%) |
Feb 10, 2016 | 71.96 | 73.62 | 70.77 | 73.54 | 1,437,655 | +0.53(+0.73%) |
Feb 09, 2016 | 75.11 | 76.23 | 72.24 | 73.01 | 2,643,377 | -0.93(-1.26%) |
Feb 08, 2016 | 70.18 | 75.58 | 69.94 | 73.94 | 3,494,704 | +5.92(+8.71%) |
Feb 05, 2016 | 64.63 | 68.08 | 64.60 | 68.02 | 1,213,348 | +1.30(+1.95%) |
Feb 04, 2016 | 65.84 | 67.31 | 65.57 | 66.72 | 1,358,878 | +1.39(+2.13%) |
Feb 03, 2016 | 63.21 | 65.36 | 63.15 | 65.33 | 1,084,451 | +2.32(+3.68%) |
Feb 02, 2016 | 62.99 | 63.40 | 62.36 | 63.01 | 789,544 | -0.03(-0.06%) |
Feb 01, 2016 | 62.55 | 63.21 | 62.19 | 63.04 | 911,133 | +1.61(+2.62%) |
Jan 29, 2016 | 59.77 | 61.49 | 59.77 | 61.43 | 879,753 | +1.07(+1.77%) |
Jan 28, 2016 | 59.85 | 61.07 | 59.46 | 60.37 | 753,884 | +0.32(+0.54%) |
Jan 27, 2016 | 59.17 | 60.31 | 58.63 | 60.04 | 871,753 | +0.13(+0.22%) |
Jan 26, 2016 | 58.44 | 60.44 | 58.44 | 59.91 | 1,535,335 | +2.92(+5.12%) |
Jan 25, 2016 | 57.29 | 57.58 | 56.59 | 56.99 | 850,273 | -0.05(-0.09%) |
Jan 22, 2016 | 56.26 | 57.28 | 55.89 | 57.05 | 898,273 | +0.48(+0.84%) |
Jan 21, 2016 | 55.51 | 56.97 | 55.03 | 56.57 | 1,162,151 | +1.55(+2.83%) |
Jan 20, 2016 | 54.25 | 55.47 | 54.06 | 55.01 | 1,067,590 | +2.13(+4.02%) |
Jan 19, 2016 | 53.88 | 54.04 | 52.24 | 52.89 | 828,459 | -1.08(-2.00%) |
Jan 15, 2016 | 54.15 | 53.96 | 53.96 | 53.96 | 1,377,240 | +0.95(+1.79%) |
Jan 14, 2016 | 53.14 | 53.91 | 52.62 | 53.02 | 769,344 | -0.60(-1.12%) |
Jan 13, 2016 | 53.19 | 53.98 | 52.62 | 53.62 | 728,474 | +0.63(+1.20%) |
Jan 12, 2016 | 54.44 | 54.53 | 52.09 | 52.98 | 810,755 | -1.47(-2.70%) |
Jan 11, 2016 | 55.86 | 56.00 | 54.15 | 54.45 | 693,236 | -0.96(-1.72%) |
Jan 08, 2016 | 55.74 | 55.91 | 54.74 | 55.41 | 762,346 | -1.70(-2.98%) |
Jan 07, 2016 | 55.94 | 57.45 | 55.60 | 57.11 | 1,224,168 | +2.31(+4.22%) |
Jan 06, 2016 | 54.99 | 55.14 | 54.45 | 54.80 | 933,073 | +0.43(+0.80%) |
Jan 05, 2016 | 54.57 | 54.62 | 53.97 | 54.36 | 469,577 | +0.09(+0.16%) |
Jan 04, 2016 | 54.75 | 55.30 | 53.56 | 54.28 | 1,022,304 | +0.48(+0.89%) |
Dec 31, 2015 | 53.62 | 53.80 | 53.80 | 53.80 | 317,373 | -0.10(-0.19%) |
Dec 30, 2015 | 53.68 | 54.15 | 53.44 | 53.90 | 369,734 | -0.30(-0.56%) |
Dec 29, 2015 | 54.68 | 54.82 | 53.86 | 54.21 | 381,765 | +0.28(+0.52%) |
Dec 28, 2015 | 54.18 | 54.27 | 53.45 | 53.93 | 290,985 | -0.96(-1.74%) |
Dec 24, 2015 | 55.09 | 54.88 | 54.88 | 54.88 | 238,058 | +0.28(+0.51%) |
Dec 23, 2015 | 54.70 | 55.30 | 54.02 | 54.61 | 1,263,983 | +1.73(+3.27%) |
Dec 22, 2015 | 52.72 | 53.38 | 52.70 | 52.88 | 703,431 | +0.69(+1.31%) |
Dec 21, 2015 | 52.56 | 52.96 | 51.92 | 52.19 | 617,009 | +0.49(+0.94%) |
Dec 18, 2015 | 51.64 | 52.56 | 51.41 | 51.70 | 1,027,210 | +0.24(+0.47%) |
Dec 17, 2015 | 52.50 | 52.72 | 51.32 | 51.46 | 1,279,442 | -2.56(-4.74%) |
Dec 16, 2015 | 53.24 | 54.35 | 52.70 | 54.02 | 749,965 | +1.60(+3.05%) |
Dec 15, 2015 | 53.15 | 53.33 | 52.19 | 52.43 | 791,015 | +0.26(+0.50%) |
Dec 14, 2015 | 53.80 | 53.98 | 52.09 | 52.17 | 911,570 | -2.04(-3.77%) |
Dec 11, 2015 | 53.59 | 54.78 | 53.56 | 54.21 | 575,198 | -0.22(-0.40%) |
Dec 10, 2015 | 54.59 | 55.17 | 54.40 | 54.42 | 396,700 | -0.22(-0.40%) |
Dec 09, 2015 | 53.89 | 55.47 | 53.89 | 54.64 | 707,076 | +1.36(+2.54%) |
Dec 08, 2015 | 53.66 | 53.80 | 52.76 | 53.29 | 758,152 | -1.16(-2.12%) |
Dec 07, 2015 | 55.17 | 55.49 | 54.10 | 54.44 | 702,142 | -2.18(-3.85%) |
Dec 04, 2015 | 54.82 | 56.77 | 54.79 | 56.62 | 959,580 | +1.87(+3.41%) |
Dec 03, 2015 | 55.32 | 55.66 | 54.51 | 54.75 | 782,191 | +0.28(+0.51%) |
Dec 02, 2015 | 54.53 | 55.17 | 53.92 | 54.48 | 874,198 | -0.64(-1.17%) |
Dec 01, 2015 | 53.58 | 55.21 | 53.38 | 55.12 | 1,189,329 | +2.48(+4.70%) |
Nov 30, 2015 | 52.28 | 52.93 | 52.19 | 52.64 | 583,021 | +0.36(+0.70%) |
Nov 27, 2015 | 52.59 | 52.96 | 52.01 | 52.28 | 382,757 | -0.17(-0.33%) |
Nov 25, 2015 | 53.03 | 52.45 | 52.45 | 52.45 | 636,357 | -0.94(-1.76%) |
Nov 24, 2015 | 52.80 | 53.61 | 52.66 | 53.39 | 785,596 | +1.73(+3.34%) |
Nov 23, 2015 | 51.61 | 52.23 | 51.49 | 51.67 | 748,032 | -0.26(-0.50%) |
Nov 20, 2015 | 53.34 | 53.44 | 51.66 | 51.93 | 825,194 | -1.46(-2.73%) |
Nov 19, 2015 | 53.82 | 54.03 | 53.05 | 53.38 | 738,654 | +0.04(+0.08%) |
Nov 18, 2015 | 52.07 | 53.44 | 51.64 | 53.34 | 843,954 | +1.78(+3.45%) |
Nov 17, 2015 | 52.54 | 52.57 | 51.17 | 51.56 | 1,168,812 | -1.38(-2.61%) |
Nov 16, 2015 | 52.62 | 53.39 | 52.55 | 52.94 | 989,608 | +0.79(+1.51%) |
Nov 13, 2015 | 51.87 | 52.60 | 51.76 | 52.15 | 933,189 | +0.12(+0.23%) |
Nov 12, 2015 | 51.11 | 52.77 | 51.04 | 52.03 | 1,018,411 | -0.27(-0.51%) |
Nov 11, 2015 | 51.66 | 52.45 | 51.60 | 52.30 | 1,097,896 | +0.55(+1.06%) |
Nov 10, 2015 | 51.41 | 52.19 | 51.01 | 51.75 | 1,390,284 | -1.15(-2.17%) |
Nov 09, 2015 | 51.92 | 53.04 | 51.46 | 52.90 | 1,452,670 | +1.04(+2.01%) |
Nov 06, 2015 | 51.78 | 52.44 | 51.50 | 51.86 | 1,911,634 | -2.36(-4.35%) |
Nov 05, 2015 | 55.28 | 55.55 | 53.83 | 54.22 | 1,318,175 | -2.14(-3.79%) |
Nov 04, 2015 | 58.04 | 58.33 | 56.28 | 56.35 | 1,051,302 | -1.05(-1.83%) |
Nov 03, 2015 | 57.28 | 57.95 | 56.68 | 57.40 | 944,114 | -0.47(-0.81%) |
Nov 02, 2015 | 57.39 | 58.25 | 57.10 | 57.87 | 883,641 | -0.17(-0.30%) |
Oct 30, 2015 | 58.44 | 59.07 | 57.98 | 58.05 | 894,609 | -0.11(-0.19%) |
Oct 29, 2015 | 59.33 | 60.14 | 57.98 | 58.16 | 1,309,243 | -2.02(-3.36%) |
Oct 28, 2015 | 61.26 | 62.56 | 59.17 | 60.18 | 1,335,885 | +0.15(+0.25%) |
Oct 27, 2015 | 59.50 | 60.54 | 59.28 | 60.03 | 575,669 | +0.28(+0.46%) |
Oct 26, 2015 | 60.88 | 61.11 | 59.75 | 59.76 | 938,817 | -2.04(-3.30%) |
Oct 23, 2015 | 61.07 | 62.20 | 60.26 | 61.80 | 913,061 | +1.70(+2.83%) |
Oct 22, 2015 | 59.22 | 60.47 | 59.04 | 60.09 | 681,212 | +0.08(+0.13%) |
Oct 21, 2015 | 60.51 | 60.75 | 59.56 | 60.02 | 809,576 | -0.95(-1.55%) |
Oct 20, 2015 | 60.29 | 61.52 | 60.28 | 60.96 | 1,093,645 | +1.74(+2.93%) |
Oct 19, 2015 | 60.31 | 60.75 | 59.02 | 59.23 | 1,284,239 | -0.92(-1.53%) |
Oct 16, 2015 | 60.68 | 61.60 | 59.96 | 60.15 | 1,180,473 | -0.40(-0.66%) |
Oct 15, 2015 | 60.02 | 61.10 | 59.76 | 60.55 | 1,186,705 | -0.18(-0.30%) |
Oct 14, 2015 | 59.45 | 61.23 | 59.33 | 60.73 | 1,389,006 | +2.80(+4.82%) |
Oct 13, 2015 | 57.37 | 58.72 | 57.11 | 57.93 | 712,160 | +0.01(+0.01%) |
Oct 12, 2015 | 59.78 | 59.81 | 57.39 | 57.92 | 1,043,324 | -0.98(-1.67%) |
Oct 09, 2015 | 58.44 | 59.13 | 58.01 | 58.90 | 1,599,827 | +2.01(+3.52%) |
Oct 08, 2015 | 56.61 | 58.59 | 56.57 | 56.90 | 1,249,385 | -0.06(-0.11%) |
Oct 07, 2015 | 57.78 | 57.84 | 56.34 | 56.96 | 1,189,090 | +0.76(+1.36%) |
Oct 06, 2015 | 56.30 | 57.17 | 55.19 | 56.20 | 1,073,476 | +0.72(+1.30%) |
Oct 05, 2015 | 54.91 | 55.74 | 54.83 | 55.48 | 1,097,656 | +0.49(+0.88%) |
Oct 02, 2015 | 52.71 | 55.12 | 52.64 | 54.99 | 1,611,517 | +4.01(+7.87%) |
Oct 01, 2015 | 52.32 | 52.77 | 50.64 | 50.98 | 1,066,799 | -0.31(-0.61%) |
Sep 30, 2015 | 50.22 | 51.41 | 49.92 | 51.29 | 863,601 | +1.19(+2.37%) |
Sep 29, 2015 | 50.29 | 51.08 | 49.80 | 50.10 | 896,973 | -0.07(-0.14%) |
Sep 28, 2015 | 51.31 | 51.41 | 49.89 | 50.17 | 825,991 | -1.55(-3.00%) |
Sep 25, 2015 | 51.25 | 51.92 | 51.16 | 51.73 | 876,262 | -1.05(-1.99%) |
Sep 24, 2015 | 50.18 | 52.91 | 50.03 | 52.78 | 1,534,812 | +3.52(+7.14%) |
Sep 23, 2015 | 50.21 | 50.26 | 49.10 | 49.26 | 496,469 | -0.12(-0.25%) |
Sep 22, 2015 | 49.92 | 50.35 | 49.11 | 49.38 | 826,836 | -1.68(-3.30%) |
Sep 21, 2015 | 51.67 | 52.25 | 50.75 | 51.07 | 1,345,652 | -1.40(-2.66%) |
Sep 18, 2015 | 52.53 | 52.93 | 51.76 | 52.46 | 3,354,902 | +1.01(+1.96%) |
Sep 17, 2015 | 50.31 | 52.35 | 49.61 | 51.46 | 1,510,793 | +0.48(+0.94%) |
Sep 16, 2015 | 49.43 | 51.06 | 49.24 | 50.98 | 1,033,623 | +2.76(+5.72%) |
Sep 15, 2015 | 48.04 | 48.71 | 47.86 | 48.22 | 845,839 | +0.03(+0.05%) |
Sep 14, 2015 | 48.73 | 48.92 | 47.64 | 48.19 | 1,404,493 | -2.01(-4.01%) |
Sep 11, 2015 | 49.57 | 50.43 | 48.45 | 50.21 | 1,274,209 | +1.17(+2.39%) |
Sep 10, 2015 | 49.47 | 50.02 | 48.70 | 49.04 | 801,169 | +0.17(+0.36%) |
Sep 09, 2015 | 49.87 | 50.33 | 48.65 | 48.86 | 984,450 | -0.59(-1.19%) |
Sep 08, 2015 | 49.63 | 50.22 | 49.06 | 49.45 | 840,094 | -0.16(-0.32%) |
Sep 04, 2015 | 49.58 | 49.61 | 49.61 | 49.61 | 1,377,940 | -1.22(-2.41%) |
Sep 03, 2015 | 51.00 | 52.59 | 50.62 | 50.83 | 934,604 | -0.55(-1.06%) |
Sep 02, 2015 | 51.90 | 52.11 | 50.49 | 51.38 | 794,515 | -0.10(-0.20%) |
Sep 01, 2015 | 52.33 | 53.12 | 51.33 | 51.48 | 926,129 | -0.85(-1.63%) |
Aug 31, 2015 | 52.19 | 52.56 | 51.21 | 52.33 | 594,969 | -0.82(-1.55%) |
Aug 28, 2015 | 51.98 | 53.77 | 51.93 | 53.16 | 1,038,948 | +0.44(+0.84%) |
Aug 27, 2015 | 51.13 | 53.25 | 50.94 | 52.72 | 1,196,005 | +1.76(+3.45%) |
Aug 26, 2015 | 52.72 | 52.78 | 50.55 | 50.96 | 1,348,239 | -2.67(-4.98%) |
Aug 25, 2015 | 56.33 | 56.45 | 53.44 | 53.63 | 1,499,664 | -0.54(-0.99%) |
Aug 24, 2015 | 56.40 | 58.07 | 53.95 | 54.17 | 1,686,950 | -2.86(-5.02%) |
Aug 21, 2015 | 58.55 | 59.08 | 56.70 | 57.03 | 1,656,962 | -0.79(-1.37%) |
Aug 20, 2015 | 57.28 | 58.44 | 56.74 | 57.82 | 1,625,178 | +3.01(+5.49%) |
Aug 19, 2015 | 53.84 | 55.40 | 53.84 | 54.81 | 954,174 | +0.68(+1.25%) |
Aug 18, 2015 | 53.82 | 54.39 | 53.27 | 54.13 | 573,685 | -0.40(-0.73%) |
Aug 17, 2015 | 54.30 | 54.77 | 53.52 | 54.53 | 637,410 | +0.74(+1.37%) |
Aug 14, 2015 | 54.34 | 55.01 | 53.39 | 53.79 | 699,647 | +0.06(+0.11%) |
Aug 13, 2015 | 54.98 | 55.11 | 53.40 | 53.73 | 1,063,419 | -2.86(-5.06%) |
Aug 12, 2015 | 55.28 | 56.75 | 54.77 | 56.59 | 1,552,063 | +2.60(+4.82%) |
Aug 11, 2015 | 54.38 | 54.60 | 52.93 | 53.99 | 1,079,479 | +0.30(+0.57%) |
Aug 10, 2015 | 51.78 | 53.78 | 51.41 | 53.69 | 1,196,978 | +1.42(+2.72%) |
Aug 07, 2015 | 51.71 | 53.05 | 51.70 | 52.27 | 867,153 | +0.18(+0.35%) |
Aug 06, 2015 | 51.65 | 53.14 | 51.16 | 52.08 | 909,961 | +0.82(+1.59%) |
Aug 05, 2015 | 52.52 | 52.74 | 51.11 | 51.27 | 905,936 | +0.42(+0.84%) |
Aug 04, 2015 | 51.73 | 52.24 | 50.39 | 50.84 | 743,884 | +0.17(+0.34%) |
Aug 03, 2015 | 51.25 | 51.35 | 50.18 | 50.67 | 689,233 | -1.69(-3.23%) |
Jul 31, 2015 | 52.29 | 52.77 | 51.85 | 52.36 | 572,770 | +1.17(+2.29%) |
Jul 30, 2015 | 51.37 | 51.82 | 50.63 | 51.19 | 754,499 | -1.32(-2.51%) |
Jul 29, 2015 | 51.25 | 52.85 | 51.00 | 52.51 | 1,065,909 | +1.35(+2.65%) |
Jul 28, 2015 | 50.48 | 51.62 | 50.48 | 51.16 | 771,471 | +1.21(+2.41%) |
Jul 27, 2015 | 51.09 | 51.75 | 49.49 | 49.95 | 1,388,733 | -2.48(-4.73%) |
Jul 24, 2015 | 51.16 | 53.02 | 49.99 | 52.43 | 1,558,840 | +1.86(+3.67%) |
Jul 23, 2015 | 52.65 | 52.86 | 50.18 | 50.58 | 1,151,726 | -1.67(-3.19%) |
Jul 22, 2015 | 51.12 | 52.59 | 50.84 | 52.24 | 1,041,724 | +0.29(+0.57%) |
Jul 21, 2015 | 52.03 | 53.26 | 51.38 | 51.95 | 1,208,154 | +1.15(+2.27%) |
Jul 20, 2015 | 52.03 | 52.08 | 50.57 | 50.79 | 1,680,244 | -2.88(-5.37%) |
Jul 17, 2015 | 54.76 | 54.77 | 53.52 | 53.67 | 723,440 | -1.39(-2.52%) |
Jul 16, 2015 | 55.42 | 55.42 | 54.95 | 55.06 | 412,791 | -0.04(-0.08%) |
Jul 15, 2015 | 55.62 | 55.90 | 54.95 | 55.10 | 588,731 | -0.96(-1.72%) |
Jul 14, 2015 | 56.35 | 56.94 | 56.01 | 56.07 | 411,934 | -0.38(-0.68%) |
Jul 13, 2015 | 55.49 | 56.53 | 55.32 | 56.45 | 704,592 | +0.80(+1.43%) |
Jul 10, 2015 | 56.23 | 56.29 | 55.35 | 55.65 | 643,303 | -0.22(-0.39%) |
Jul 09, 2015 | 56.55 | 56.68 | 55.55 | 55.87 | 533,438 | +0.21(+0.37%) |
Jul 08, 2015 | 56.38 | 56.69 | 55.58 | 55.66 | 500,737 | +0.02(+0.03%) |
Jul 07, 2015 | 56.46 | 56.51 | 55.35 | 55.64 | 746,949 | -2.47(-4.25%) |
Jul 06, 2015 | 57.28 | 58.65 | 57.10 | 58.11 | 559,188 | +0.39(+0.68%) |
Jul 02, 2015 | 57.08 | 57.72 | 57.72 | 57.72 | 500,144 | +1.32(+2.34%) |
Jul 01, 2015 | 57.28 | 57.44 | 55.99 | 56.40 | 634,539 | -1.67(-2.87%) |
Jun 30, 2015 | 58.85 | 59.06 | 58.03 | 58.07 | 804,217 | -1.51(-2.53%) |
Jun 29, 2015 | 60.25 | 60.65 | 59.55 | 59.58 | 399,442 | -0.19(-0.32%) |
Jun 26, 2015 | 60.06 | 60.24 | 59.66 | 59.77 | 422,589 | -0.72(-1.19%) |
Jun 25, 2015 | 60.80 | 61.23 | 60.46 | 60.49 | 346,791 | -0.66(-1.08%) |
Jun 24, 2015 | 60.71 | 61.32 | 60.54 | 61.15 | 452,322 | +0.80(+1.32%) |
Jun 23, 2015 | 60.16 | 60.88 | 60.04 | 60.35 | 339,285 | -0.44(-0.73%) |
Jun 22, 2015 | 60.56 | 61.18 | 60.40 | 60.79 | 565,302 | -0.20(-0.33%) |
Jun 19, 2015 | 62.04 | 62.34 | 60.91 | 60.99 | 702,959 | -1.60(-2.55%) |
Jun 18, 2015 | 62.70 | 63.03 | 62.13 | 62.59 | 680,612 | +0.76(+1.23%) |
Jun 17, 2015 | 60.91 | 62.06 | 60.22 | 61.82 | 589,163 | +0.75(+1.22%) |
Jun 16, 2015 | 61.24 | 61.49 | 60.84 | 61.08 | 483,955 | -0.95(-1.52%) |
Jun 15, 2015 | 61.89 | 62.82 | 61.78 | 62.02 | 429,911 | +0.03(+0.06%) |
Jun 12, 2015 | 61.71 | 62.45 | 61.32 | 61.99 | 373,136 | -0.67(-1.07%) |
Jun 11, 2015 | 62.85 | 62.87 | 62.25 | 62.66 | 706,489 | -0.16(-0.25%) |
Jun 10, 2015 | 63.20 | 63.24 | 62.47 | 62.81 | 678,988 | +1.60(+2.61%) |
Jun 09, 2015 | 61.89 | 62.02 | 61.04 | 61.22 | 606,195 | -0.10(-0.17%) |
Jun 08, 2015 | 61.06 | 61.36 | 60.72 | 61.32 | 450,379 | +0.70(+1.16%) |
Jun 05, 2015 | 60.04 | 60.94 | 59.70 | 60.62 | 541,116 | -0.96(-1.56%) |
Jun 04, 2015 | 61.54 | 61.81 | 61.08 | 61.58 | 497,524 | -0.38(-0.62%) |
Jun 03, 2015 | 63.13 | 63.70 | 61.86 | 61.96 | 736,480 | -1.47(-2.32%) |
Jun 02, 2015 | 62.63 | 63.91 | 62.57 | 63.44 | 516,761 | +0.77(+1.23%) |
Jun 01, 2015 | 62.67 | 63.46 | 62.12 | 62.67 | 527,206 | +0.02(+0.03%) |
May 29, 2015 | 62.96 | 63.49 | 62.41 | 62.65 | 412,299 | +0.05(+0.08%) |
May 28, 2015 | 61.76 | 62.69 | 61.54 | 62.60 | 372,784 | +0.52(+0.84%) |
May 27, 2015 | 61.44 | 62.23 | 61.21 | 62.08 | 398,369 | +0.63(+1.02%) |
May 26, 2015 | 62.12 | 62.18 | 61.10 | 61.45 | 691,764 | -2.26(-3.55%) |
May 22, 2015 | 64.32 | 63.71 | 63.71 | 63.71 | 435,924 | -0.33(-0.51%) |
May 21, 2015 | 64.19 | 64.27 | 63.66 | 64.04 | 349,924 | -0.16(-0.24%) |
May 20, 2015 | 64.41 | 64.87 | 64.06 | 64.19 | 394,914 | +0.31(+0.49%) |
May 19, 2015 | 64.99 | 65.41 | 63.76 | 63.88 | 700,660 | -2.23(-3.38%) |
May 18, 2015 | 66.99 | 67.10 | 65.80 | 66.12 | 504,198 | +0.16(+0.24%) |
May 15, 2015 | 65.82 | 66.61 | 65.61 | 65.96 | 586,397 | -0.36(-0.55%) |
May 14, 2015 | 67.06 | 67.36 | 65.94 | 66.33 | 674,930 | +0.13(+0.20%) |
May 13, 2015 | 65.76 | 66.53 | 65.67 | 66.20 | 1,063,995 | +2.11(+3.30%) |
May 12, 2015 | 64.00 | 64.59 | 63.66 | 64.08 | 575,132 | +0.50(+0.79%) |
May 11, 2015 | 63.46 | 63.94 | 63.12 | 63.58 | 463,480 | +0.06(+0.10%) |
May 08, 2015 | 64.29 | 64.29 | 63.03 | 63.52 | 525,771 | -0.34(-0.53%) |
May 07, 2015 | 63.35 | 63.91 | 62.43 | 63.86 | 757,457 | -0.22(-0.34%) |
May 06, 2015 | 65.23 | 65.23 | 63.86 | 64.07 | 889,772 | -0.93(-1.43%) |
May 05, 2015 | 67.15 | 67.24 | 64.56 | 65.00 | 824,636 | -0.94(-1.42%) |
May 04, 2015 | 66.79 | 66.85 | 65.55 | 65.94 | 289,326 | +0.31(+0.47%) |