Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.67 | 45.96 | 44.49 | 45.03 | 1,343,154 | -0.45(-0.99%) |
Apr 28, 2016 | 46.45 | 47.13 | 45.31 | 45.48 | 1,288,887 | -1.37(-2.93%) |
Apr 27, 2016 | 46.48 | 47.00 | 45.92 | 46.85 | 1,049,555 | +0.60(+1.30%) |
Apr 26, 2016 | 45.92 | 46.43 | 45.43 | 46.25 | 978,415 | +0.65(+1.44%) |
Apr 25, 2016 | 46.19 | 46.70 | 45.36 | 45.59 | 1,078,167 | -0.85(-1.84%) |
Apr 22, 2016 | 46.40 | 47.15 | 45.75 | 46.45 | 1,257,718 | +0.20(+0.43%) |
Apr 21, 2016 | 44.20 | 47.39 | 43.96 | 46.25 | 2,528,736 | +2.35(+5.35%) |
Apr 20, 2016 | 44.18 | 44.32 | 43.33 | 43.90 | 707,180 | -0.36(-0.81%) |
Apr 19, 2016 | 43.10 | 44.46 | 42.79 | 44.26 | 958,857 | +1.53(+3.57%) |
Apr 18, 2016 | 41.30 | 42.79 | 41.09 | 42.73 | 726,686 | +0.62(+1.47%) |
Apr 15, 2016 | 41.85 | 42.34 | 41.26 | 42.11 | 556,311 | +0.26(+0.62%) |
Apr 14, 2016 | 42.17 | 42.17 | 41.71 | 41.85 | 439,362 | -0.08(-0.19%) |
Apr 13, 2016 | 41.69 | 42.16 | 41.48 | 41.93 | 448,462 | +0.74(+1.79%) |
Apr 12, 2016 | 40.19 | 41.55 | 39.88 | 41.20 | 855,155 | +1.38(+3.47%) |
Apr 11, 2016 | 40.08 | 40.71 | 39.56 | 39.82 | 645,630 | -0.04(-0.09%) |
Apr 08, 2016 | 40.08 | 40.76 | 39.74 | 39.85 | 649,723 | +0.66(+1.69%) |
Apr 07, 2016 | 40.08 | 40.38 | 39.04 | 39.19 | 714,529 | -1.35(-3.34%) |
Apr 06, 2016 | 39.96 | 40.62 | 39.31 | 40.54 | 874,495 | +0.81(+2.03%) |
Apr 05, 2016 | 39.93 | 40.21 | 39.45 | 39.73 | 840,325 | -0.63(-1.56%) |
Apr 04, 2016 | 42.61 | 42.61 | 40.36 | 40.36 | 1,009,220 | -2.29(-5.36%) |
Apr 01, 2016 | 40.85 | 42.70 | 40.43 | 42.65 | 891,895 | +1.11(+2.68%) |
Mar 31, 2016 | 42.07 | 42.29 | 41.38 | 41.54 | 658,154 | -0.56(-1.32%) |
Mar 30, 2016 | 42.03 | 42.70 | 41.78 | 42.09 | 477,412 | +0.48(+1.16%) |
Mar 29, 2016 | 41.27 | 41.77 | 40.62 | 41.61 | 689,483 | -0.12(-0.28%) |
Mar 28, 2016 | 41.94 | 42.04 | 41.03 | 41.73 | 487,513 | +0.12(+0.28%) |
Mar 24, 2016 | 40.79 | 41.61 | 41.61 | 41.61 | 582,396 | -0.39(-0.94%) |
Mar 23, 2016 | 42.54 | 42.45 | 41.72 | 42.00 | 1,076,151 | -0.54(-1.27%) |
Mar 22, 2016 | 42.31 | 42.91 | 41.90 | 42.54 | 724,243 | -0.16(-0.38%) |
Mar 21, 2016 | 42.96 | 43.59 | 42.03 | 42.70 | 769,737 | -0.67(-1.55%) |
Mar 18, 2016 | 43.65 | 44.48 | 42.88 | 43.38 | 1,452,742 | -0.04(-0.08%) |
Mar 17, 2016 | 41.95 | 43.70 | 41.95 | 43.41 | 1,160,417 | +1.70(+4.06%) |
Mar 16, 2016 | 40.48 | 41.82 | 40.19 | 41.72 | 1,280,618 | +1.49(+3.70%) |
Mar 15, 2016 | 40.37 | 40.45 | 39.50 | 40.23 | 625,037 | -0.83(-2.03%) |
Mar 14, 2016 | 41.16 | 41.57 | 40.39 | 41.06 | 827,003 | -0.87(-2.08%) |
Mar 11, 2016 | 40.90 | 42.41 | 40.67 | 41.93 | 890,473 | +1.63(+4.05%) |
Mar 10, 2016 | 39.52 | 40.56 | 39.09 | 40.30 | 1,469,911 | +0.53(+1.33%) |
Mar 09, 2016 | 39.32 | 39.91 | 38.74 | 39.77 | 1,149,009 | +1.31(+3.41%) |
Mar 08, 2016 | 40.37 | 40.63 | 38.12 | 38.46 | 1,251,524 | -2.41(-5.90%) |
Mar 07, 2016 | 40.60 | 41.40 | 40.26 | 40.87 | 1,113,601 | +0.33(+0.82%) |
Mar 04, 2016 | 41.18 | 41.54 | 39.92 | 40.54 | 1,636,627 | -0.47(-1.14%) |
Mar 03, 2016 | 40.91 | 41.71 | 40.66 | 41.01 | 885,326 | -0.04(-0.09%) |
Mar 02, 2016 | 40.00 | 41.14 | 39.67 | 41.04 | 1,184,234 | +0.83(+2.07%) |
Mar 01, 2016 | 39.37 | 40.21 | 38.54 | 40.21 | 1,604,412 | +1.53(+3.94%) |
Feb 29, 2016 | 39.61 | 40.06 | 38.60 | 38.69 | 1,721,237 | -0.76(-1.93%) |
Feb 26, 2016 | 39.62 | 39.93 | 39.12 | 39.45 | 964,838 | +0.62(+1.59%) |
Feb 25, 2016 | 37.61 | 39.13 | 36.88 | 38.83 | 1,357,905 | +1.42(+3.79%) |
Feb 24, 2016 | 35.66 | 37.41 | 35.64 | 37.41 | 1,661,857 | +0.78(+2.12%) |
Feb 23, 2016 | 37.86 | 39.13 | 36.11 | 36.63 | 1,977,856 | -3.57(-8.89%) |
Feb 22, 2016 | 38.88 | 40.21 | 38.73 | 40.21 | 1,246,355 | +1.97(+5.16%) |
Feb 19, 2016 | 39.46 | 39.46 | 37.95 | 38.23 | 1,077,669 | -1.46(-3.67%) |
Feb 18, 2016 | 39.93 | 40.15 | 39.21 | 39.69 | 1,191,455 | +0.24(+0.61%) |
Feb 17, 2016 | 38.88 | 40.05 | 38.12 | 39.45 | 1,676,714 | +0.52(+1.33%) |
Feb 16, 2016 | 39.71 | 40.22 | 38.24 | 38.93 | 1,615,132 | -0.25(-0.64%) |
Feb 12, 2016 | 38.84 | 39.18 | 39.18 | 39.18 | 789,797 | +1.39(+3.69%) |
Feb 11, 2016 | 37.24 | 38.42 | 36.96 | 37.79 | 1,078,530 | -0.07(-0.19%) |
Feb 10, 2016 | 38.85 | 39.54 | 37.67 | 37.86 | 890,734 | -1.00(-2.57%) |
Feb 09, 2016 | 38.37 | 39.52 | 37.63 | 38.86 | 1,370,728 | -0.04(-0.11%) |
Feb 08, 2016 | 40.26 | 40.95 | 37.92 | 38.90 | 1,150,014 | -2.25(-5.47%) |
Feb 05, 2016 | 40.84 | 41.78 | 40.37 | 41.15 | 1,371,021 | -0.14(-0.35%) |
Feb 04, 2016 | 40.38 | 42.00 | 40.10 | 41.30 | 1,172,347 | +1.16(+2.89%) |
Feb 03, 2016 | 39.99 | 40.17 | 37.89 | 40.13 | 1,628,588 | +1.01(+2.58%) |
Feb 02, 2016 | 40.40 | 40.41 | 38.79 | 39.13 | 1,317,732 | -1.28(-3.16%) |
Feb 01, 2016 | 40.26 | 41.03 | 39.42 | 40.40 | 2,056,070 | -0.22(-0.55%) |
Jan 29, 2016 | 41.90 | 42.19 | 38.59 | 40.63 | 4,043,407 | -0.97(-2.34%) |
Jan 28, 2016 | 41.68 | 42.58 | 41.34 | 41.60 | 1,643,826 | +1.13(+2.78%) |
Jan 27, 2016 | 40.18 | 41.67 | 38.79 | 40.47 | 1,026,153 | -0.21(-0.51%) |
Jan 26, 2016 | 39.46 | 40.71 | 39.13 | 40.68 | 1,254,488 | +1.57(+4.02%) |
Jan 25, 2016 | 40.18 | 40.59 | 38.75 | 39.11 | 1,172,257 | -1.77(-4.33%) |
Jan 22, 2016 | 40.13 | 41.31 | 39.91 | 40.88 | 1,543,272 | +2.11(+5.44%) |
Jan 21, 2016 | 37.79 | 39.25 | 37.12 | 38.77 | 898,401 | +1.11(+2.94%) |
Jan 20, 2016 | 37.46 | 38.13 | 36.12 | 37.66 | 1,241,535 | -0.85(-2.20%) |
Jan 19, 2016 | 40.18 | 40.58 | 37.83 | 38.51 | 943,205 | -1.28(-3.21%) |
Jan 15, 2016 | 36.93 | 39.79 | 39.79 | 39.79 | 851,369 | -0.71(-1.74%) |
Jan 14, 2016 | 39.43 | 40.80 | 38.32 | 40.49 | 1,066,812 | +1.21(+3.09%) |
Jan 13, 2016 | 41.50 | 41.50 | 38.81 | 39.28 | 1,090,223 | -1.60(-3.91%) |
Jan 12, 2016 | 41.21 | 41.56 | 39.59 | 40.88 | 1,381,983 | +0.54(+1.33%) |
Jan 11, 2016 | 42.47 | 42.47 | 39.74 | 40.34 | 1,531,606 | -1.89(-4.48%) |
Jan 08, 2016 | 43.63 | 43.65 | 42.20 | 42.23 | 831,937 | -0.88(-2.03%) |
Jan 07, 2016 | 43.84 | 44.06 | 42.70 | 43.11 | 1,185,039 | -2.05(-4.53%) |
Jan 06, 2016 | 46.28 | 46.33 | 44.69 | 45.15 | 826,592 | -2.32(-4.89%) |
Jan 05, 2016 | 47.88 | 48.23 | 46.70 | 47.48 | 800,181 | -0.40(-0.84%) |
Jan 04, 2016 | 48.17 | 48.29 | 46.59 | 47.88 | 723,752 | -0.64(-1.33%) |
Dec 31, 2015 | 48.64 | 48.52 | 48.52 | 48.52 | 308,866 | -0.44(-0.89%) |
Dec 30, 2015 | 49.23 | 49.47 | 48.82 | 48.96 | 285,147 | -0.76(-1.53%) |
Dec 29, 2015 | 49.58 | 49.84 | 48.94 | 49.72 | 322,224 | +0.82(+1.68%) |
Dec 28, 2015 | 49.17 | 49.45 | 48.40 | 48.90 | 270,657 | -0.77(-1.55%) |
Dec 24, 2015 | 50.38 | 49.67 | 49.67 | 49.67 | 286,028 | -1.12(-2.20%) |
Dec 23, 2015 | 48.87 | 50.82 | 48.87 | 50.78 | 642,364 | +2.49(+5.16%) |
Dec 22, 2015 | 48.06 | 48.42 | 47.75 | 48.29 | 598,964 | +0.51(+1.07%) |
Dec 21, 2015 | 48.02 | 48.69 | 47.25 | 47.78 | 680,103 | +0.13(+0.28%) |
Dec 18, 2015 | 48.01 | 48.67 | 47.59 | 47.65 | 658,982 | -0.31(-0.65%) |
Dec 17, 2015 | 48.92 | 49.31 | 47.68 | 47.96 | 612,465 | -1.18(-2.40%) |
Dec 16, 2015 | 48.64 | 49.52 | 48.40 | 49.14 | 826,752 | +0.88(+1.83%) |
Dec 15, 2015 | 47.98 | 48.42 | 47.46 | 48.25 | 842,027 | +1.04(+2.19%) |
Dec 14, 2015 | 48.13 | 48.13 | 46.42 | 47.22 | 698,010 | -1.06(-2.20%) |
Dec 11, 2015 | 48.40 | 48.73 | 47.99 | 48.28 | 682,715 | -1.10(-2.22%) |
Dec 10, 2015 | 49.80 | 50.22 | 49.10 | 49.38 | 420,473 | -0.82(-1.64%) |
Dec 09, 2015 | 49.41 | 51.26 | 49.26 | 50.20 | 718,128 | +1.26(+2.57%) |
Dec 08, 2015 | 49.34 | 50.04 | 48.09 | 48.94 | 818,551 | -1.16(-2.32%) |
Dec 07, 2015 | 51.35 | 51.53 | 49.59 | 50.10 | 1,083,255 | -1.95(-3.74%) |
Dec 04, 2015 | 51.85 | 52.64 | 51.01 | 52.05 | 622,546 | -0.21(-0.39%) |
Dec 03, 2015 | 52.85 | 53.44 | 51.82 | 52.26 | 571,599 | -0.26(-0.49%) |
Dec 02, 2015 | 53.97 | 54.07 | 52.35 | 52.52 | 622,898 | -1.45(-2.70%) |
Dec 01, 2015 | 53.86 | 54.01 | 53.20 | 53.97 | 617,307 | +0.49(+0.92%) |
Nov 30, 2015 | 53.37 | 53.94 | 53.30 | 53.48 | 548,695 | +0.25(+0.47%) |
Nov 27, 2015 | 53.34 | 53.48 | 52.57 | 53.23 | 230,836 | -0.23(-0.43%) |
Nov 25, 2015 | 53.63 | 53.46 | 53.46 | 53.46 | 305,078 | -0.46(-0.86%) |
Nov 24, 2015 | 53.21 | 54.17 | 52.62 | 53.93 | 1,151,533 | +1.22(+2.31%) |
Nov 23, 2015 | 52.66 | 53.72 | 52.24 | 52.71 | 948,208 | -0.02(-0.03%) |
Nov 20, 2015 | 53.46 | 54.51 | 52.58 | 52.72 | 481,417 | -0.51(-0.95%) |
Nov 19, 2015 | 53.37 | 54.28 | 52.46 | 53.23 | 825,876 | -0.16(-0.30%) |
Nov 18, 2015 | 53.28 | 53.47 | 52.56 | 53.39 | 701,437 | +0.80(+1.52%) |
Nov 17, 2015 | 52.66 | 53.38 | 52.05 | 52.59 | 573,689 | -0.08(-0.15%) |
Nov 16, 2015 | 51.16 | 52.78 | 51.16 | 52.67 | 1,202,423 | +1.36(+2.66%) |
Nov 13, 2015 | 51.16 | 51.72 | 50.35 | 51.31 | 1,107,839 | +0.19(+0.37%) |
Nov 12, 2015 | 53.60 | 53.68 | 51.07 | 51.12 | 712,222 | -1.85(-3.50%) |
Nov 11, 2015 | 54.11 | 54.28 | 52.93 | 52.97 | 530,482 | -0.98(-1.82%) |
Nov 10, 2015 | 53.76 | 54.20 | 52.86 | 53.95 | 752,214 | -0.03(-0.05%) |
Nov 09, 2015 | 54.50 | 55.50 | 53.08 | 53.98 | 666,499 | -0.55(-1.01%) |
Nov 06, 2015 | 53.27 | 54.69 | 52.93 | 54.53 | 1,100,594 | +0.94(+1.74%) |
Nov 05, 2015 | 53.77 | 54.25 | 52.64 | 53.60 | 817,089 | -0.95(-1.75%) |
Nov 04, 2015 | 55.44 | 56.61 | 54.46 | 54.55 | 1,366,571 | -0.75(-1.35%) |
Nov 03, 2015 | 53.69 | 56.56 | 52.40 | 55.30 | 1,793,359 | +1.60(+2.99%) |
Nov 02, 2015 | 53.55 | 54.12 | 53.01 | 53.69 | 846,517 | +0.02(+0.03%) |
Oct 30, 2015 | 53.42 | 54.05 | 52.14 | 53.68 | 912,249 | +0.54(+1.02%) |
Oct 29, 2015 | 52.59 | 53.71 | 52.59 | 53.13 | 370,073 | +0.10(+0.18%) |
Oct 28, 2015 | 50.85 | 53.19 | 50.60 | 53.03 | 994,264 | +2.26(+4.46%) |
Oct 27, 2015 | 51.72 | 52.22 | 50.17 | 50.77 | 971,123 | -2.17(-4.10%) |
Oct 26, 2015 | 53.32 | 53.44 | 52.67 | 52.95 | 696,867 | -0.44(-0.82%) |
Oct 23, 2015 | 54.24 | 54.48 | 53.09 | 53.38 | 796,101 | -0.73(-1.35%) |
Oct 22, 2015 | 52.40 | 54.25 | 52.33 | 54.11 | 1,062,011 | +2.32(+4.47%) |
Oct 21, 2015 | 52.95 | 53.36 | 51.73 | 51.80 | 515,768 | -1.02(-1.94%) |
Oct 20, 2015 | 52.38 | 53.74 | 52.00 | 52.82 | 599,937 | +0.43(+0.82%) |
Oct 19, 2015 | 52.71 | 53.67 | 52.16 | 52.39 | 476,530 | -0.99(-1.85%) |
Oct 16, 2015 | 53.31 | 53.54 | 52.44 | 53.38 | 676,302 | +0.25(+0.47%) |
Oct 15, 2015 | 52.99 | 53.20 | 51.77 | 53.13 | 631,949 | +0.10(+0.18%) |
Oct 14, 2015 | 52.34 | 53.25 | 52.08 | 53.03 | 739,161 | +0.56(+1.07%) |
Oct 13, 2015 | 51.64 | 53.24 | 51.03 | 52.47 | 864,797 | +0.12(+0.22%) |
Oct 12, 2015 | 53.25 | 53.28 | 51.81 | 52.36 | 726,601 | -0.73(-1.38%) |
Oct 09, 2015 | 54.37 | 54.80 | 52.86 | 53.09 | 1,101,773 | -1.03(-1.91%) |
Oct 08, 2015 | 52.88 | 54.43 | 52.44 | 54.12 | 1,299,281 | +1.51(+2.86%) |
Oct 07, 2015 | 51.64 | 53.14 | 51.34 | 52.62 | 1,812,905 | +1.26(+2.44%) |
Oct 06, 2015 | 49.63 | 52.17 | 49.61 | 51.36 | 1,729,480 | +1.68(+3.39%) |
Oct 05, 2015 | 49.00 | 50.21 | 49.00 | 49.68 | 962,214 | +1.41(+2.92%) |
Oct 02, 2015 | 46.59 | 48.28 | 46.10 | 48.27 | 914,164 | +1.16(+2.46%) |
Oct 01, 2015 | 46.22 | 47.55 | 45.69 | 47.11 | 892,466 | +0.90(+1.95%) |
Sep 30, 2015 | 45.22 | 46.41 | 44.89 | 46.21 | 1,439,440 | +1.71(+3.84%) |
Sep 29, 2015 | 44.39 | 45.22 | 43.87 | 44.50 | 998,949 | +0.13(+0.30%) |
Sep 28, 2015 | 46.49 | 46.59 | 44.23 | 44.37 | 1,407,453 | -2.81(-5.95%) |
Sep 25, 2015 | 47.59 | 47.86 | 46.73 | 47.17 | 898,033 | +0.29(+0.63%) |
Sep 24, 2015 | 45.69 | 47.08 | 45.15 | 46.88 | 944,818 | +0.45(+0.98%) |
Sep 23, 2015 | 48.64 | 48.77 | 46.40 | 46.43 | 1,105,063 | -2.29(-4.70%) |
Sep 22, 2015 | 48.09 | 49.55 | 47.97 | 48.72 | 1,784,123 | -0.89(-1.80%) |
Sep 21, 2015 | 47.29 | 49.66 | 46.70 | 49.61 | 2,354,657 | +3.20(+6.89%) |
Sep 18, 2015 | 45.25 | 46.66 | 44.97 | 46.41 | 2,273,688 | +0.54(+1.18%) |
Sep 17, 2015 | 44.95 | 46.90 | 44.95 | 45.87 | 1,141,290 | -1.06(-2.26%) |
Sep 16, 2015 | 45.42 | 47.40 | 45.23 | 46.93 | 1,415,272 | +1.93(+4.30%) |
Sep 15, 2015 | 45.04 | 45.73 | 44.93 | 44.99 | 610,293 | -0.08(-0.18%) |
Sep 14, 2015 | 45.67 | 45.72 | 44.77 | 45.07 | 1,158,667 | -0.60(-1.31%) |
Sep 11, 2015 | 45.45 | 45.95 | 44.74 | 45.67 | 1,032,451 | -0.11(-0.23%) |
Sep 10, 2015 | 46.72 | 47.29 | 45.61 | 45.78 | 1,475,654 | -0.77(-1.66%) |
Sep 09, 2015 | 46.88 | 47.90 | 46.42 | 46.55 | 1,247,713 | +0.61(+1.34%) |
Sep 08, 2015 | 45.56 | 46.14 | 45.56 | 45.94 | 904,757 | +0.82(+1.82%) |
Sep 04, 2015 | 45.49 | 45.12 | 45.12 | 45.12 | 1,403,786 | -0.84(-1.82%) |
Sep 03, 2015 | 46.11 | 47.25 | 45.53 | 45.95 | 1,303,117 | -0.21(-0.46%) |
Sep 02, 2015 | 46.80 | 47.07 | 45.39 | 46.17 | 1,026,521 | +0.05(+0.10%) |
Sep 01, 2015 | 47.29 | 48.02 | 45.92 | 46.12 | 1,028,780 | -2.89(-5.90%) |
Aug 31, 2015 | 48.09 | 49.44 | 47.31 | 49.02 | 739,365 | +0.43(+0.90%) |
Aug 28, 2015 | 48.32 | 49.77 | 47.93 | 48.58 | 870,697 | +0.11(+0.22%) |
Aug 27, 2015 | 47.76 | 49.26 | 47.36 | 48.47 | 946,213 | +1.79(+3.84%) |
Aug 26, 2015 | 45.76 | 47.00 | 45.76 | 46.68 | 708,851 | +1.38(+3.04%) |
Aug 25, 2015 | 48.12 | 48.12 | 45.31 | 45.31 | 1,162,494 | -1.13(-2.43%) |
Aug 24, 2015 | 44.38 | 48.76 | 44.38 | 46.43 | 1,091,897 | -2.10(-4.33%) |
Aug 21, 2015 | 49.61 | 49.61 | 48.52 | 48.54 | 763,820 | -1.58(-3.15%) |
Aug 20, 2015 | 51.09 | 51.44 | 49.88 | 50.12 | 1,260,737 | -1.02(-2.00%) |
Aug 19, 2015 | 51.58 | 51.96 | 50.11 | 51.14 | 1,689,144 | -0.88(-1.69%) |
Aug 18, 2015 | 53.44 | 53.50 | 51.69 | 52.02 | 1,284,552 | -1.53(-2.85%) |
Aug 17, 2015 | 53.28 | 53.59 | 52.33 | 53.54 | 593,656 | -0.01(-0.02%) |
Aug 14, 2015 | 54.66 | 55.03 | 53.12 | 53.55 | 749,909 | -0.90(-1.65%) |
Aug 13, 2015 | 56.03 | 56.03 | 54.39 | 54.45 | 543,664 | -1.38(-2.46%) |
Aug 12, 2015 | 54.62 | 56.11 | 54.00 | 55.82 | 1,075,100 | +0.88(+1.60%) |
Aug 11, 2015 | 56.17 | 56.33 | 54.34 | 54.94 | 1,037,344 | -2.23(-3.90%) |
Aug 10, 2015 | 55.11 | 57.46 | 55.02 | 57.17 | 1,082,912 | +1.30(+2.32%) |
Aug 07, 2015 | 57.93 | 58.49 | 55.83 | 55.88 | 776,068 | -2.22(-3.82%) |
Aug 06, 2015 | 58.72 | 59.63 | 58.00 | 58.09 | 850,624 | -0.67(-1.13%) |
Aug 05, 2015 | 58.88 | 59.67 | 58.42 | 58.76 | 849,871 | +0.59(+1.01%) |
Aug 04, 2015 | 56.72 | 60.24 | 56.72 | 58.17 | 1,231,837 | +3.29(+6.00%) |
Aug 03, 2015 | 55.20 | 55.76 | 54.46 | 54.88 | 823,449 | -0.56(-1.01%) |
Jul 31, 2015 | 56.12 | 56.68 | 55.20 | 55.44 | 427,732 | -0.74(-1.31%) |
Jul 30, 2015 | 55.86 | 56.35 | 55.18 | 56.18 | 342,565 | +0.11(+0.19%) |
Jul 29, 2015 | 55.29 | 56.97 | 54.78 | 56.07 | 701,744 | +1.05(+1.90%) |
Jul 28, 2015 | 53.32 | 55.37 | 52.82 | 55.02 | 644,866 | +1.93(+3.64%) |
Jul 27, 2015 | 53.24 | 54.02 | 52.49 | 53.09 | 587,398 | -0.72(-1.34%) |
Jul 24, 2015 | 55.25 | 55.30 | 53.12 | 53.81 | 541,230 | -1.74(-3.13%) |
Jul 23, 2015 | 56.34 | 56.34 | 55.20 | 55.55 | 482,811 | -0.15(-0.27%) |
Jul 22, 2015 | 55.93 | 56.32 | 55.50 | 55.70 | 696,188 | -0.46(-0.82%) |
Jul 21, 2015 | 55.79 | 57.29 | 55.79 | 56.16 | 349,967 | +0.29(+0.52%) |
Jul 20, 2015 | 57.30 | 57.30 | 55.70 | 55.87 | 628,431 | -1.56(-2.72%) |
Jul 17, 2015 | 58.35 | 58.40 | 57.14 | 57.43 | 465,222 | -1.11(-1.90%) |
Jul 16, 2015 | 58.93 | 59.05 | 58.28 | 58.54 | 365,977 | +0.07(+0.12%) |
Jul 15, 2015 | 59.24 | 59.36 | 58.25 | 58.47 | 681,917 | -0.51(-0.87%) |
Jul 14, 2015 | 57.58 | 59.07 | 57.41 | 58.98 | 487,768 | +1.00(+1.73%) |
Jul 13, 2015 | 58.50 | 58.57 | 57.70 | 57.98 | 731,502 | -0.05(-0.09%) |
Jul 10, 2015 | 58.09 | 58.35 | 56.90 | 58.03 | 576,359 | +0.87(+1.52%) |
Jul 09, 2015 | 57.44 | 57.99 | 56.97 | 57.16 | 570,283 | +0.99(+1.77%) |
Jul 08, 2015 | 56.28 | 56.65 | 55.98 | 56.17 | 853,527 | -0.66(-1.16%) |
Jul 07, 2015 | 56.98 | 57.04 | 54.71 | 56.83 | 2,005,020 | -0.25(-0.44%) |
Jul 06, 2015 | 58.08 | 58.24 | 56.98 | 57.07 | 918,449 | -1.79(-3.05%) |
Jul 02, 2015 | 59.60 | 58.87 | 58.87 | 58.87 | 676,070 | -0.32(-0.54%) |
Jul 01, 2015 | 61.28 | 61.38 | 59.07 | 59.19 | 1,070,904 | -1.69(-2.77%) |
Jun 30, 2015 | 60.96 | 61.74 | 60.60 | 60.87 | 872,219 | +0.54(+0.90%) |
Jun 29, 2015 | 61.82 | 62.03 | 60.28 | 60.33 | 862,494 | -2.37(-3.78%) |
Jun 26, 2015 | 63.53 | 63.57 | 62.42 | 62.70 | 1,417,778 | -0.79(-1.24%) |
Jun 25, 2015 | 63.84 | 63.86 | 63.31 | 63.49 | 510,542 | -0.09(-0.14%) |
Jun 24, 2015 | 64.01 | 64.57 | 63.48 | 63.58 | 483,505 | -0.80(-1.24%) |
Jun 23, 2015 | 64.80 | 64.80 | 64.01 | 64.38 | 286,042 | -0.36(-0.55%) |
Jun 22, 2015 | 64.14 | 64.73 | 63.72 | 64.73 | 427,898 | +0.97(+1.52%) |
Jun 19, 2015 | 63.96 | 64.29 | 63.67 | 63.77 | 533,783 | -0.43(-0.66%) |
Jun 18, 2015 | 63.78 | 64.44 | 63.07 | 64.19 | 544,690 | +0.72(+1.13%) |
Jun 17, 2015 | 64.43 | 64.63 | 62.55 | 63.47 | 727,791 | -0.57(-0.89%) |
Jun 16, 2015 | 63.41 | 64.32 | 63.22 | 64.04 | 477,094 | +0.52(+0.82%) |
Jun 15, 2015 | 63.01 | 63.62 | 62.64 | 63.52 | 555,769 | -0.41(-0.64%) |
Jun 12, 2015 | 63.48 | 64.03 | 63.14 | 63.93 | 490,810 | -0.22(-0.35%) |
Jun 11, 2015 | 64.10 | 64.72 | 63.75 | 64.15 | 577,058 | +0.04(+0.07%) |
Jun 10, 2015 | 63.42 | 64.41 | 63.37 | 64.10 | 474,803 | +1.35(+2.15%) |
Jun 09, 2015 | 62.71 | 63.42 | 62.41 | 62.75 | 557,017 | +0.40(+0.64%) |
Jun 08, 2015 | 62.84 | 63.43 | 62.32 | 62.35 | 467,623 | -0.62(-0.99%) |
Jun 05, 2015 | 62.38 | 63.51 | 62.04 | 62.98 | 516,392 | +0.17(+0.27%) |
Jun 04, 2015 | 63.72 | 63.73 | 62.61 | 62.81 | 1,067,212 | -1.67(-2.59%) |
Jun 03, 2015 | 64.51 | 65.76 | 64.24 | 64.48 | 549,705 | +0.17(+0.26%) |
Jun 02, 2015 | 62.81 | 64.70 | 62.81 | 64.31 | 827,840 | +1.55(+2.47%) |
Jun 01, 2015 | 62.77 | 63.44 | 61.86 | 62.75 | 617,344 | +0.18(+0.28%) |
May 29, 2015 | 62.68 | 63.02 | 62.25 | 62.58 | 653,458 | -0.17(-0.27%) |
May 28, 2015 | 61.74 | 62.78 | 61.26 | 62.74 | 661,748 | +0.60(+0.97%) |
May 27, 2015 | 61.93 | 62.45 | 61.76 | 62.14 | 656,535 | +0.05(+0.08%) |
May 26, 2015 | 63.11 | 63.29 | 61.59 | 62.09 | 680,209 | -1.66(-2.60%) |
May 22, 2015 | 63.73 | 63.75 | 63.75 | 63.75 | 467,927 | -0.22(-0.35%) |
May 21, 2015 | 63.62 | 64.51 | 63.33 | 63.97 | 627,633 | +0.67(+1.06%) |
May 20, 2015 | 62.95 | 63.65 | 62.54 | 63.30 | 657,937 | +0.72(+1.15%) |
May 19, 2015 | 62.54 | 63.15 | 62.07 | 62.58 | 1,229,187 | -0.10(-0.16%) |
May 18, 2015 | 61.78 | 62.84 | 60.88 | 62.68 | 1,145,311 | +0.85(+1.37%) |
May 15, 2015 | 61.38 | 61.95 | 60.55 | 61.83 | 962,205 | +0.26(+0.42%) |
May 14, 2015 | 62.07 | 62.39 | 61.32 | 61.57 | 864,316 | -0.34(-0.54%) |
May 13, 2015 | 61.51 | 62.41 | 61.08 | 61.91 | 859,668 | +0.70(+1.14%) |
May 12, 2015 | 62.00 | 62.00 | 60.81 | 61.21 | 1,067,692 | -0.74(-1.20%) |
May 11, 2015 | 62.37 | 62.69 | 61.54 | 61.95 | 804,274 | -0.39(-0.62%) |
May 08, 2015 | 62.13 | 62.88 | 61.63 | 62.34 | 1,253,908 | +0.50(+0.80%) |
May 07, 2015 | 63.13 | 63.13 | 60.80 | 61.84 | 1,243,859 | -1.42(-2.24%) |
May 06, 2015 | 63.46 | 64.43 | 61.34 | 63.26 | 2,202,831 | +0.84(+1.35%) |
May 05, 2015 | 66.48 | 67.56 | 60.96 | 62.42 | 5,026,212 | -3.44(-5.22%) |
May 04, 2015 | 68.63 | 68.70 | 65.54 | 65.86 | 2,160,321 | -2.95(-4.29%) |