Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.97 | 41.40 | 39.40 | 39.75 | 1,091,472 | -1.54(-3.73%) |
Apr 28, 2016 | 40.49 | 42.87 | 39.17 | 41.29 | 1,711,121 | +0.72(+1.77%) |
Apr 27, 2016 | 41.77 | 42.97 | 39.76 | 40.57 | 2,137,889 | -1.52(-3.61%) |
Apr 26, 2016 | 42.90 | 43.00 | 41.46 | 42.09 | 1,300,812 | -0.63(-1.47%) |
Apr 25, 2016 | 42.72 | 43.48 | 41.87 | 42.72 | 1,093,381 | +0.05(+0.12%) |
Apr 22, 2016 | 43.18 | 43.47 | 41.75 | 42.67 | 1,242,634 | -0.51(-1.18%) |
Apr 21, 2016 | 41.95 | 43.23 | 41.66 | 43.18 | 1,568,496 | +1.24(+2.96%) |
Apr 20, 2016 | 40.77 | 43.41 | 40.23 | 41.94 | 1,923,965 | +1.49(+3.68%) |
Apr 19, 2016 | 40.00 | 40.78 | 39.72 | 40.45 | 1,070,781 | +0.73(+1.84%) |
Apr 18, 2016 | 39.58 | 40.68 | 38.95 | 39.72 | 836,107 | +0.09(+0.23%) |
Apr 15, 2016 | 39.08 | 39.68 | 38.76 | 39.63 | 1,360,872 | +0.20(+0.51%) |
Apr 14, 2016 | 39.06 | 39.90 | 38.63 | 39.43 | 883,911 | +0.52(+1.34%) |
Apr 13, 2016 | 38.58 | 38.92 | 37.01 | 38.91 | 1,324,665 | +0.86(+2.26%) |
Apr 12, 2016 | 38.20 | 38.61 | 36.95 | 38.05 | 2,025,858 | -0.26(-0.68%) |
Apr 11, 2016 | 38.66 | 39.24 | 37.51 | 38.31 | 1,515,652 | -0.09(-0.23%) |
Apr 08, 2016 | 38.74 | 38.98 | 37.71 | 38.40 | 1,534,267 | +0.37(+0.97%) |
Apr 07, 2016 | 38.11 | 38.84 | 36.58 | 38.03 | 1,997,203 | -0.29(-0.76%) |
Apr 06, 2016 | 36.86 | 38.34 | 36.30 | 38.32 | 1,678,307 | +1.93(+5.30%) |
Apr 05, 2016 | 35.99 | 36.59 | 35.48 | 36.39 | 1,710,395 | +0.04(+0.11%) |
Apr 04, 2016 | 35.65 | 37.36 | 35.58 | 36.35 | 1,359,635 | +0.68(+1.91%) |
Apr 01, 2016 | 34.14 | 35.78 | 33.31 | 35.67 | 1,528,749 | +1.48(+4.33%) |
Mar 31, 2016 | 32.02 | 34.60 | 32.02 | 34.19 | 1,942,964 | +1.98(+6.15%) |
Mar 30, 2016 | 32.57 | 33.53 | 31.95 | 32.21 | 1,240,614 | -0.15(-0.46%) |
Mar 29, 2016 | 30.28 | 32.57 | 30.06 | 32.36 | 1,353,343 | +2.15(+7.12%) |
Mar 28, 2016 | 31.64 | 31.68 | 30.14 | 30.21 | 1,066,004 | -1.33(-4.22%) |
Mar 24, 2016 | 30.61 | 31.54 | 31.54 | 31.54 | 1,328,900 | +0.58(+1.87%) |
Mar 23, 2016 | 32.55 | 32.90 | 30.92 | 30.96 | 1,808,310 | -1.59(-4.88%) |
Mar 22, 2016 | 30.59 | 32.83 | 30.59 | 32.55 | 1,674,480 | +1.84(+5.99%) |
Mar 21, 2016 | 30.12 | 31.74 | 30.09 | 30.71 | 1,575,662 | +0.51(+1.69%) |
Mar 18, 2016 | 30.01 | 30.36 | 28.80 | 30.20 | 2,613,579 | +0.21(+0.70%) |
Mar 17, 2016 | 28.90 | 30.32 | 27.14 | 29.99 | 2,407,593 | +0.94(+3.24%) |
Mar 16, 2016 | 29.98 | 30.16 | 28.25 | 29.05 | 2,365,844 | -1.31(-4.31%) |
Mar 15, 2016 | 31.79 | 31.97 | 30.25 | 30.36 | 1,852,389 | -1.93(-5.98%) |
Mar 14, 2016 | 32.99 | 33.32 | 32.08 | 32.29 | 1,034,119 | -0.62(-1.88%) |
Mar 11, 2016 | 31.79 | 33.26 | 31.74 | 32.91 | 1,120,013 | +1.37(+4.34%) |
Mar 10, 2016 | 32.13 | 32.85 | 31.24 | 31.54 | 1,237,263 | -0.24(-0.76%) |
Mar 09, 2016 | 32.53 | 32.55 | 31.06 | 31.78 | 1,703,288 | -0.63(-1.94%) |
Mar 08, 2016 | 33.94 | 33.94 | 32.25 | 32.41 | 1,676,136 | -1.52(-4.48%) |
Mar 07, 2016 | 32.35 | 34.92 | 31.84 | 33.93 | 2,143,237 | +1.35(+4.14%) |
Mar 04, 2016 | 32.80 | 33.17 | 31.83 | 32.58 | 1,952,199 | -0.33(-1.00%) |
Mar 03, 2016 | 35.16 | 35.35 | 32.68 | 32.91 | 1,578,529 | -2.28(-6.48%) |
Mar 02, 2016 | 34.51 | 35.45 | 33.90 | 35.19 | 1,920,871 | +0.78(+2.27%) |
Mar 01, 2016 | 32.30 | 34.44 | 31.86 | 34.41 | 1,237,540 | +2.14(+6.63%) |
Feb 29, 2016 | 33.36 | 34.06 | 32.24 | 32.27 | 1,536,897 | -1.34(-3.99%) |
Feb 26, 2016 | 33.67 | 34.09 | 33.06 | 33.61 | 2,249,707 | -0.36(-1.06%) |
Feb 25, 2016 | 35.02 | 36.60 | 33.68 | 33.97 | 2,055,722 | -0.10(-0.29%) |
Feb 24, 2016 | 33.84 | 34.62 | 33.16 | 34.07 | 1,565,021 | -0.03(-0.09%) |
Feb 23, 2016 | 33.66 | 35.00 | 33.66 | 34.10 | 1,375,126 | +0.09(+0.26%) |
Feb 22, 2016 | 33.71 | 34.69 | 33.12 | 34.01 | 1,329,661 | +0.44(+1.31%) |
Feb 19, 2016 | 32.48 | 34.44 | 32.04 | 33.57 | 1,157,965 | +0.72(+2.19%) |
Feb 18, 2016 | 34.65 | 35.31 | 32.73 | 32.85 | 1,570,440 | -2.04(-5.85%) |
Feb 17, 2016 | 33.47 | 35.47 | 33.14 | 34.89 | 1,533,952 | +1.58(+4.74%) |
Feb 16, 2016 | 32.91 | 33.74 | 32.55 | 33.31 | 1,391,786 | +0.86(+2.65%) |
Feb 12, 2016 | 31.37 | 32.45 | 32.45 | 32.45 | 2,303,300 | +1.26(+4.04%) |
Feb 11, 2016 | 30.04 | 31.91 | 29.29 | 31.19 | 2,575,306 | +1.36(+4.56%) |
Feb 10, 2016 | 29.94 | 32.57 | 29.55 | 29.83 | 1,670,433 | +0.77(+2.65%) |
Feb 09, 2016 | 28.88 | 29.69 | 27.78 | 29.06 | 1,783,375 | -0.39(-1.32%) |
Feb 08, 2016 | 31.34 | 31.34 | 28.73 | 29.45 | 1,593,894 | -2.72(-8.46%) |
Feb 05, 2016 | 33.14 | 33.36 | 31.14 | 32.17 | 3,070,819 | -1.14(-3.42%) |
Feb 04, 2016 | 32.81 | 34.50 | 32.38 | 33.31 | 1,491,950 | -0.05(-0.15%) |
Feb 03, 2016 | 33.22 | 33.71 | 31.40 | 33.36 | 2,089,493 | +0.28(+0.85%) |
Feb 02, 2016 | 31.88 | 33.31 | 31.54 | 33.08 | 2,541,027 | +0.33(+1.01%) |
Feb 01, 2016 | 32.00 | 33.09 | 31.57 | 32.75 | 2,378,611 | +0.74(+2.31%) |
Jan 29, 2016 | 30.45 | 32.01 | 29.67 | 32.01 | 2,950,042 | +1.37(+4.47%) |
Jan 28, 2016 | 32.50 | 32.53 | 30.49 | 30.64 | 1,353,185 | -1.73(-5.34%) |
Jan 27, 2016 | 34.49 | 35.21 | 32.18 | 32.37 | 1,764,335 | -2.39(-6.88%) |
Jan 26, 2016 | 36.42 | 36.42 | 34.10 | 34.76 | 1,306,665 | -1.18(-3.28%) |
Jan 25, 2016 | 35.45 | 37.71 | 35.14 | 35.94 | 2,491,753 | -0.22(-0.61%) |
Jan 22, 2016 | 33.66 | 36.22 | 32.41 | 36.16 | 5,519,656 | +2.47(+7.33%) |
Jan 21, 2016 | 39.31 | 40.28 | 33.66 | 33.69 | 12,465,294 | -26.73(-44.24%) |
Jan 20, 2016 | 58.57 | 61.56 | 55.89 | 60.42 | 1,399,200 | +0.89(+1.50%) |
Jan 19, 2016 | 63.46 | 63.69 | 58.83 | 59.53 | 1,122,321 | -2.83(-4.54%) |
Jan 15, 2016 | 62.59 | 62.36 | 62.36 | 62.36 | 2,338,800 | -2.30(-3.56%) |
Jan 14, 2016 | 64.49 | 65.55 | 61.35 | 64.66 | 949,839 | +0.81(+1.27%) |
Jan 13, 2016 | 68.66 | 69.65 | 63.60 | 63.85 | 1,133,913 | -4.15(-6.10%) |
Jan 12, 2016 | 69.80 | 73.23 | 65.83 | 68.00 | 1,724,073 | -0.65(-0.95%) |
Jan 11, 2016 | 71.45 | 71.46 | 66.79 | 68.65 | 1,845,652 | -2.59(-3.64%) |
Jan 08, 2016 | 72.92 | 73.66 | 70.42 | 71.24 | 715,463 | -0.80(-1.11%) |
Jan 07, 2016 | 74.15 | 74.25 | 70.76 | 72.04 | 1,407,011 | -3.01(-4.01%) |
Jan 06, 2016 | 74.61 | 76.76 | 73.51 | 75.05 | 2,182,490 | -0.22(-0.29%) |
Jan 05, 2016 | 75.34 | 76.45 | 74.46 | 75.27 | 1,121,249 | +0.44(+0.59%) |
Jan 04, 2016 | 77.33 | 78.88 | 72.17 | 74.83 | 1,909,914 | -4.55(-5.73%) |
Dec 31, 2015 | 78.18 | 79.38 | 79.38 | 79.38 | 733,900 | +0.66(+0.84%) |
Dec 30, 2015 | 78.24 | 79.51 | 77.49 | 78.72 | 512,602 | -0.08(-0.10%) |
Dec 29, 2015 | 79.00 | 80.71 | 77.73 | 78.80 | 910,831 | -1.34(-1.67%) |
Dec 28, 2015 | 79.01 | 80.69 | 78.81 | 80.14 | 694,235 | +1.03(+1.30%) |
Dec 24, 2015 | 78.69 | 79.11 | 79.11 | 79.11 | 261,800 | +0.48(+0.61%) |
Dec 23, 2015 | 76.88 | 78.98 | 76.09 | 78.63 | 511,426 | +2.33(+3.05%) |
Dec 22, 2015 | 77.42 | 78.45 | 75.85 | 76.30 | 675,662 | -1.18(-1.52%) |
Dec 21, 2015 | 76.34 | 78.57 | 76.28 | 77.48 | 686,939 | +0.98(+1.28%) |
Dec 18, 2015 | 77.64 | 79.06 | 76.31 | 76.50 | 1,671,939 | -1.19(-1.53%) |
Dec 17, 2015 | 79.43 | 79.98 | 77.33 | 77.69 | 1,223,729 | -0.96(-1.22%) |
Dec 16, 2015 | 73.78 | 78.99 | 73.02 | 78.65 | 1,413,007 | +5.91(+8.12%) |
Dec 15, 2015 | 72.30 | 73.68 | 72.28 | 72.74 | 849,421 | +1.11(+1.55%) |
Dec 14, 2015 | 71.50 | 72.88 | 69.81 | 71.63 | 705,865 | +0.23(+0.32%) |
Dec 11, 2015 | 72.00 | 72.95 | 71.25 | 71.40 | 627,819 | -1.31(-1.80%) |
Dec 10, 2015 | 73.19 | 73.78 | 72.12 | 72.71 | 444,035 | -0.62(-0.85%) |
Dec 09, 2015 | 73.32 | 74.80 | 73.01 | 73.33 | 862,500 | -0.25(-0.34%) |
Dec 08, 2015 | 71.25 | 73.84 | 70.82 | 73.58 | 739,052 | +1.85(+2.58%) |
Dec 07, 2015 | 73.71 | 73.82 | 71.20 | 71.73 | 577,916 | -1.97(-2.67%) |
Dec 04, 2015 | 71.48 | 74.11 | 70.55 | 73.70 | 641,680 | +2.46(+3.45%) |
Dec 03, 2015 | 75.00 | 75.00 | 70.72 | 71.24 | 588,175 | -3.08(-4.14%) |
Dec 02, 2015 | 72.91 | 75.62 | 72.10 | 74.32 | 747,232 | +1.44(+1.98%) |
Dec 01, 2015 | 73.46 | 74.31 | 71.29 | 72.88 | 692,624 | -0.48(-0.65%) |
Nov 30, 2015 | 75.61 | 75.94 | 72.35 | 73.36 | 829,233 | -2.24(-2.96%) |
Nov 27, 2015 | 74.34 | 75.95 | 74.34 | 75.60 | 270,729 | +1.54(+2.08%) |
Nov 25, 2015 | 74.55 | 74.06 | 74.06 | 74.06 | 557,900 | -0.20(-0.27%) |
Nov 24, 2015 | 72.27 | 74.31 | 72.19 | 74.26 | 673,467 | +1.73(+2.39%) |
Nov 23, 2015 | 72.00 | 74.00 | 71.97 | 72.53 | 862,817 | +0.23(+0.32%) |
Nov 20, 2015 | 73.37 | 74.47 | 71.87 | 72.30 | 807,300 | -0.77(-1.05%) |
Nov 19, 2015 | 74.52 | 74.99 | 72.53 | 73.07 | 816,575 | -1.22(-1.64%) |
Nov 18, 2015 | 74.50 | 74.96 | 73.12 | 74.29 | 1,334,541 | +0.01(+0.01%) |
Nov 17, 2015 | 73.91 | 75.66 | 73.56 | 74.28 | 710,184 | +1.08(+1.48%) |
Nov 16, 2015 | 72.05 | 73.24 | 70.40 | 73.20 | 596,340 | +1.13(+1.57%) |
Nov 13, 2015 | 71.42 | 73.20 | 70.29 | 72.07 | 640,418 | +0.65(+0.91%) |
Nov 12, 2015 | 73.40 | 74.18 | 71.24 | 71.42 | 634,875 | -2.32(-3.15%) |
Nov 11, 2015 | 74.01 | 74.33 | 73.01 | 73.74 | 672,329 | -0.13(-0.18%) |
Nov 10, 2015 | 72.00 | 74.11 | 71.61 | 73.87 | 699,416 | +1.75(+2.43%) |
Nov 09, 2015 | 71.11 | 72.50 | 70.50 | 72.12 | 704,295 | +0.13(+0.18%) |
Nov 06, 2015 | 70.86 | 72.19 | 69.75 | 71.99 | 591,362 | +0.77(+1.08%) |
Nov 05, 2015 | 71.62 | 72.13 | 70.02 | 71.22 | 685,761 | -0.79(-1.10%) |
Nov 04, 2015 | 72.07 | 72.58 | 70.69 | 72.01 | 956,070 | +0.24(+0.33%) |
Nov 03, 2015 | 73.00 | 73.30 | 71.04 | 71.77 | 1,212,389 | -2.19(-2.96%) |
Nov 02, 2015 | 71.80 | 74.00 | 71.36 | 73.96 | 1,282,439 | +2.04(+2.84%) |
Oct 30, 2015 | 70.49 | 72.48 | 70.02 | 71.92 | 1,171,837 | +0.93(+1.31%) |
Oct 29, 2015 | 66.89 | 73.31 | 64.85 | 70.99 | 1,832,203 | +4.18(+6.26%) |
Oct 28, 2015 | 64.45 | 67.04 | 62.52 | 66.81 | 1,158,467 | +2.77(+4.33%) |
Oct 27, 2015 | 62.42 | 64.05 | 61.84 | 64.04 | 612,883 | +1.57(+2.51%) |
Oct 26, 2015 | 61.20 | 62.97 | 60.44 | 62.47 | 802,108 | +1.01(+1.64%) |
Oct 23, 2015 | 61.69 | 62.98 | 60.79 | 61.46 | 1,151,022 | +0.77(+1.27%) |
Oct 22, 2015 | 60.15 | 60.82 | 58.56 | 60.69 | 827,086 | +0.59(+0.98%) |
Oct 21, 2015 | 61.20 | 61.88 | 56.33 | 60.10 | 1,174,218 | -0.51(-0.84%) |
Oct 20, 2015 | 62.23 | 63.62 | 60.09 | 60.61 | 655,536 | -1.77(-2.84%) |
Oct 19, 2015 | 61.24 | 63.54 | 60.55 | 62.38 | 766,289 | +1.05(+1.71%) |
Oct 16, 2015 | 62.14 | 62.99 | 60.20 | 61.33 | 1,098,982 | -0.44(-0.71%) |
Oct 15, 2015 | 58.80 | 62.12 | 58.60 | 61.77 | 1,079,570 | +2.49(+4.20%) |
Oct 14, 2015 | 58.38 | 60.26 | 57.80 | 59.28 | 1,001,260 | +1.39(+2.40%) |
Oct 13, 2015 | 59.00 | 60.97 | 57.79 | 57.89 | 885,099 | -1.18(-2.00%) |
Oct 12, 2015 | 61.23 | 61.33 | 58.68 | 59.07 | 793,906 | -1.75(-2.88%) |
Oct 09, 2015 | 59.62 | 61.11 | 58.20 | 60.82 | 1,250,905 | +0.92(+1.54%) |
Oct 08, 2015 | 59.98 | 60.71 | 57.63 | 59.90 | 1,128,244 | -0.08(-0.13%) |
Oct 07, 2015 | 59.17 | 60.87 | 56.53 | 59.98 | 1,274,973 | +1.48(+2.53%) |
Oct 06, 2015 | 60.84 | 61.59 | 54.36 | 58.50 | 1,914,299 | -1.27(-2.12%) |
Oct 05, 2015 | 61.17 | 62.50 | 59.41 | 59.77 | 993,827 | -0.71(-1.17%) |
Oct 02, 2015 | 58.12 | 60.50 | 57.02 | 60.48 | 1,306,043 | +0.97(+1.63%) |
Oct 01, 2015 | 58.08 | 60.00 | 57.02 | 59.51 | 999,307 | +0.84(+1.43%) |
Sep 30, 2015 | 55.74 | 59.68 | 55.73 | 58.67 | 1,478,419 | +3.59(+6.52%) |
Sep 29, 2015 | 57.02 | 58.70 | 54.39 | 55.08 | 1,683,102 | -1.83(-3.22%) |
Sep 28, 2015 | 61.00 | 61.50 | 55.35 | 56.91 | 2,137,262 | -4.69(-7.61%) |
Sep 25, 2015 | 65.32 | 66.53 | 60.35 | 61.60 | 1,009,670 | -2.81(-4.36%) |
Sep 24, 2015 | 66.53 | 66.53 | 62.18 | 64.41 | 1,349,057 | -1.98(-2.98%) |
Sep 23, 2015 | 66.86 | 68.08 | 65.84 | 66.39 | 834,350 | -0.26(-0.39%) |
Sep 22, 2015 | 66.50 | 67.56 | 65.44 | 66.65 | 1,219,714 | -1.46(-2.14%) |
Sep 21, 2015 | 72.53 | 72.67 | 67.13 | 68.11 | 1,875,699 | -3.99(-5.53%) |
Sep 18, 2015 | 72.06 | 73.08 | 70.57 | 72.10 | 2,117,167 | -0.69(-0.95%) |
Sep 17, 2015 | 70.83 | 73.33 | 70.22 | 72.79 | 1,251,374 | +1.67(+2.35%) |
Sep 16, 2015 | 71.50 | 71.75 | 69.97 | 71.12 | 690,031 | -0.32(-0.45%) |
Sep 15, 2015 | 71.51 | 71.83 | 70.08 | 71.44 | 1,119,051 | +0.03(+0.04%) |
Sep 14, 2015 | 71.17 | 71.48 | 69.73 | 71.41 | 1,187,310 | +0.46(+0.65%) |
Sep 11, 2015 | 69.37 | 70.99 | 68.66 | 70.95 | 1,078,171 | +1.28(+1.84%) |
Sep 10, 2015 | 68.36 | 69.96 | 66.67 | 69.67 | 991,552 | +1.40(+2.05%) |
Sep 09, 2015 | 69.73 | 70.50 | 67.94 | 68.27 | 1,141,166 | -0.52(-0.76%) |
Sep 08, 2015 | 65.54 | 68.91 | 65.09 | 68.79 | 1,139,570 | +4.21(+6.52%) |
Sep 04, 2015 | 62.05 | 64.58 | 64.58 | 64.58 | 928,900 | +1.67(+2.65%) |
Sep 03, 2015 | 63.00 | 64.61 | 62.57 | 62.91 | 1,159,501 | -0.20(-0.32%) |
Sep 02, 2015 | 60.58 | 63.29 | 59.35 | 63.11 | 1,238,904 | +3.70(+6.23%) |
Sep 01, 2015 | 61.43 | 63.03 | 59.05 | 59.41 | 1,440,087 | -0.15(-0.25%) |
Aug 31, 2015 | 63.51 | 63.65 | 59.50 | 59.56 | 745,654 | -3.59(-5.68%) |
Aug 28, 2015 | 60.96 | 63.28 | 60.49 | 63.15 | 812,108 | +1.98(+3.24%) |
Aug 27, 2015 | 60.09 | 62.38 | 59.62 | 61.17 | 666,703 | +1.10(+1.83%) |
Aug 26, 2015 | 58.95 | 60.92 | 56.34 | 60.07 | 980,177 | +2.54(+4.42%) |
Aug 25, 2015 | 59.43 | 60.87 | 57.41 | 57.53 | 910,076 | +0.88(+1.55%) |
Aug 24, 2015 | 54.66 | 59.89 | 53.01 | 56.65 | 1,148,309 | -3.70(-6.13%) |
Aug 21, 2015 | 61.79 | 63.37 | 60.06 | 60.35 | 1,203,669 | -2.44(-3.89%) |
Aug 20, 2015 | 65.14 | 66.40 | 62.74 | 62.79 | 760,363 | -3.26(-4.94%) |
Aug 19, 2015 | 67.55 | 67.88 | 65.43 | 66.05 | 759,160 | -1.62(-2.39%) |
Aug 18, 2015 | 68.37 | 69.23 | 66.91 | 67.67 | 617,706 | -0.53(-0.78%) |
Aug 17, 2015 | 65.00 | 68.25 | 64.50 | 68.20 | 720,138 | +2.39(+3.63%) |
Aug 14, 2015 | 68.35 | 68.38 | 64.00 | 65.81 | 1,293,457 | -2.53(-3.70%) |
Aug 13, 2015 | 67.80 | 69.24 | 67.37 | 68.34 | 450,514 | +0.46(+0.68%) |
Aug 12, 2015 | 67.70 | 68.64 | 64.10 | 67.88 | 972,779 | -0.09(-0.13%) |
Aug 11, 2015 | 66.88 | 68.62 | 66.88 | 67.97 | 718,165 | +0.21(+0.31%) |
Aug 10, 2015 | 68.52 | 69.38 | 67.42 | 67.76 | 586,576 | +0.55(+0.82%) |
Aug 07, 2015 | 68.08 | 68.08 | 65.54 | 67.21 | 824,712 | -0.54(-0.80%) |
Aug 06, 2015 | 72.54 | 72.69 | 67.26 | 67.75 | 1,032,161 | -4.42(-6.12%) |
Aug 05, 2015 | 70.77 | 72.85 | 70.77 | 72.17 | 767,469 | +1.92(+2.73%) |
Aug 04, 2015 | 70.75 | 70.90 | 69.49 | 70.25 | 561,655 | -0.08(-0.11%) |
Aug 03, 2015 | 69.61 | 71.11 | 69.19 | 70.33 | 743,610 | +0.31(+0.44%) |
Jul 31, 2015 | 68.52 | 70.71 | 67.76 | 70.02 | 749,107 | +2.49(+3.69%) |
Jul 30, 2015 | 68.49 | 68.74 | 65.20 | 67.53 | 847,455 | -0.86(-1.26%) |
Jul 29, 2015 | 69.55 | 69.92 | 66.90 | 68.39 | 957,491 | -1.00(-1.44%) |
Jul 28, 2015 | 67.77 | 69.74 | 67.08 | 69.39 | 746,790 | +2.48(+3.71%) |
Jul 27, 2015 | 67.39 | 67.39 | 65.14 | 66.91 | 748,726 | -0.92(-1.36%) |
Jul 24, 2015 | 68.37 | 69.85 | 67.52 | 67.83 | 849,757 | -1.17(-1.70%) |
Jul 23, 2015 | 70.33 | 70.75 | 68.51 | 69.00 | 454,613 | -1.24(-1.77%) |
Jul 22, 2015 | 67.86 | 70.90 | 67.75 | 70.24 | 652,731 | +1.73(+2.53%) |
Jul 21, 2015 | 69.97 | 70.28 | 67.61 | 68.51 | 619,750 | -1.64(-2.34%) |
Jul 20, 2015 | 70.00 | 70.43 | 69.45 | 70.15 | 510,806 | +0.36(+0.52%) |
Jul 17, 2015 | 69.20 | 69.85 | 68.41 | 69.79 | 726,143 | +0.59(+0.85%) |
Jul 16, 2015 | 68.75 | 69.78 | 68.70 | 69.20 | 633,946 | +0.64(+0.93%) |
Jul 15, 2015 | 68.00 | 69.97 | 66.78 | 68.56 | 1,484,239 | +1.15(+1.71%) |
Jul 14, 2015 | 64.93 | 67.56 | 64.86 | 67.41 | 1,019,779 | +2.36(+3.63%) |
Jul 13, 2015 | 64.79 | 65.78 | 64.63 | 65.05 | 566,298 | +0.83(+1.29%) |
Jul 10, 2015 | 63.11 | 64.33 | 62.27 | 64.22 | 722,595 | +1.88(+3.02%) |
Jul 09, 2015 | 62.73 | 63.67 | 62.09 | 62.34 | 660,602 | +0.57(+0.92%) |
Jul 08, 2015 | 63.61 | 63.81 | 61.56 | 61.77 | 723,922 | -2.35(-3.67%) |
Jul 07, 2015 | 64.04 | 64.42 | 62.38 | 64.12 | 758,646 | +0.28(+0.44%) |
Jul 06, 2015 | 62.69 | 64.98 | 62.07 | 63.84 | 716,365 | +0.77(+1.22%) |
Jul 02, 2015 | 64.88 | 63.07 | 63.07 | 63.07 | 1,107,200 | -1.70(-2.62%) |
Jul 01, 2015 | 64.90 | 65.65 | 64.39 | 64.77 | 923,938 | +0.43(+0.67%) |
Jun 30, 2015 | 63.70 | 64.64 | 62.81 | 64.34 | 1,423,614 | +1.42(+2.26%) |
Jun 29, 2015 | 64.58 | 65.49 | 62.76 | 62.92 | 756,973 | -2.83(-4.30%) |
Jun 26, 2015 | 65.55 | 65.90 | 64.41 | 65.75 | 1,195,691 | +0.59(+0.91%) |
Jun 25, 2015 | 65.96 | 66.37 | 64.90 | 65.16 | 745,879 | -0.50(-0.76%) |
Jun 24, 2015 | 66.97 | 66.97 | 65.51 | 65.66 | 613,909 | -1.33(-1.99%) |
Jun 23, 2015 | 67.51 | 67.88 | 66.29 | 66.99 | 732,595 | -0.01(-0.01%) |
Jun 22, 2015 | 67.14 | 68.19 | 66.12 | 67.00 | 1,171,452 | +0.14(+0.21%) |
Jun 19, 2015 | 64.19 | 68.23 | 63.89 | 66.86 | 4,754,042 | +2.93(+4.58%) |
Jun 18, 2015 | 64.49 | 65.20 | 63.47 | 63.93 | 1,179,636 | +0.02(+0.03%) |
Jun 17, 2015 | 64.64 | 65.89 | 62.21 | 63.91 | 2,383,356 | -0.61(-0.95%) |
Jun 16, 2015 | 58.90 | 65.28 | 58.38 | 64.52 | 4,076,949 | +5.93(+10.12%) |
Jun 15, 2015 | 58.26 | 58.95 | 57.97 | 58.59 | 442,649 | -0.08(-0.14%) |
Jun 12, 2015 | 59.53 | 60.05 | 58.48 | 58.67 | 459,562 | -1.36(-2.27%) |
Jun 11, 2015 | 58.82 | 60.03 | 58.28 | 60.03 | 835,974 | +1.62(+2.77%) |
Jun 10, 2015 | 58.27 | 58.89 | 57.09 | 58.41 | 1,024,960 | +0.16(+0.27%) |
Jun 09, 2015 | 60.08 | 60.31 | 57.90 | 58.25 | 851,228 | -2.10(-3.48%) |
Jun 08, 2015 | 61.23 | 61.95 | 60.08 | 60.35 | 910,647 | -0.86(-1.40%) |
Jun 05, 2015 | 61.02 | 61.56 | 59.93 | 61.21 | 417,407 | +0.37(+0.61%) |
Jun 04, 2015 | 60.80 | 62.07 | 60.37 | 60.84 | 856,347 | -0.39(-0.64%) |
Jun 03, 2015 | 61.26 | 61.73 | 60.58 | 61.23 | 711,502 | +0.20(+0.33%) |
Jun 02, 2015 | 60.34 | 61.81 | 59.73 | 61.03 | 842,430 | +0.70(+1.16%) |
Jun 01, 2015 | 57.40 | 60.96 | 57.40 | 60.33 | 641,002 | -0.77(-1.26%) |
May 29, 2015 | 59.59 | 62.14 | 59.33 | 61.10 | 1,075,454 | +1.18(+1.97%) |
May 28, 2015 | 60.12 | 60.86 | 59.38 | 59.92 | 507,120 | -0.65(-1.07%) |
May 27, 2015 | 60.17 | 60.80 | 59.69 | 60.57 | 682,521 | +0.76(+1.26%) |
May 26, 2015 | 60.49 | 61.00 | 59.00 | 59.81 | 752,969 | -1.54(-2.50%) |
May 22, 2015 | 61.11 | 61.35 | 61.35 | 61.35 | 596,000 | -0.45(-0.73%) |
May 21, 2015 | 62.50 | 62.99 | 61.06 | 61.80 | 685,630 | -0.30(-0.48%) |
May 20, 2015 | 62.41 | 62.98 | 61.23 | 62.10 | 770,677 | -0.65(-1.04%) |
May 19, 2015 | 60.64 | 63.04 | 60.64 | 62.75 | 1,348,142 | +2.28(+3.77%) |
May 18, 2015 | 59.77 | 61.17 | 59.50 | 60.47 | 866,401 | +0.47(+0.78%) |
May 15, 2015 | 56.37 | 60.40 | 56.37 | 60.00 | 704,954 | +0.00(+0.00%) |
May 14, 2015 | 58.74 | 60.02 | 57.32 | 60.00 | 879,242 | +1.49(+2.55%) |
May 13, 2015 | 58.89 | 59.73 | 58.06 | 58.51 | 800,301 | -0.22(-0.37%) |
May 12, 2015 | 59.27 | 60.25 | 58.46 | 58.73 | 933,082 | -0.78(-1.31%) |
May 11, 2015 | 59.21 | 60.37 | 59.21 | 59.51 | 1,243,862 | +0.26(+0.44%) |
May 08, 2015 | 57.51 | 60.57 | 57.51 | 59.25 | 1,667,783 | +2.52(+4.44%) |
May 07, 2015 | 55.84 | 56.86 | 55.16 | 56.73 | 977,428 | +0.93(+1.67%) |
May 06, 2015 | 55.87 | 56.95 | 54.94 | 55.80 | 937,821 | +0.06(+0.11%) |
May 05, 2015 | 57.27 | 57.27 | 55.43 | 55.74 | 1,253,798 | -1.87(-3.25%) |
May 04, 2015 | 59.10 | 60.24 | 56.80 | 57.61 | 1,612,986 | -1.49(-2.52%) |