Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.16 | 58.47 | 57.16 | 58.19 | 358,185 | +0.16(+0.28%) |
Mar 30, 2016 | 58.92 | 59.48 | 57.85 | 58.03 | 182,360 | -0.73(-1.24%) |
Mar 29, 2016 | 56.17 | 58.80 | 55.48 | 58.76 | 222,869 | +2.63(+4.69%) |
Mar 28, 2016 | 56.95 | 56.95 | 54.91 | 56.13 | 242,352 | -0.85(-1.49%) |
Mar 24, 2016 | 55.87 | 56.98 | 56.98 | 56.98 | 319,200 | +1.01(+1.80%) |
Mar 23, 2016 | 57.53 | 58.22 | 55.95 | 55.97 | 230,036 | -1.51(-2.63%) |
Mar 22, 2016 | 57.36 | 58.02 | 57.09 | 57.48 | 128,263 | -0.24(-0.42%) |
Mar 21, 2016 | 58.36 | 58.84 | 57.49 | 57.72 | 191,461 | -0.70(-1.20%) |
Mar 18, 2016 | 57.22 | 58.83 | 57.14 | 58.42 | 325,328 | +1.52(+2.67%) |
Mar 17, 2016 | 54.85 | 57.13 | 53.98 | 56.90 | 217,012 | +2.12(+3.87%) |
Mar 16, 2016 | 55.26 | 55.82 | 51.11 | 54.78 | 172,957 | -0.81(-1.46%) |
Mar 15, 2016 | 56.68 | 57.58 | 54.81 | 55.59 | 186,155 | -1.25(-2.20%) |
Mar 14, 2016 | 57.74 | 58.10 | 56.68 | 56.84 | 194,619 | -1.03(-1.78%) |
Mar 11, 2016 | 57.02 | 58.12 | 56.13 | 57.87 | 185,178 | +1.42(+2.52%) |
Mar 10, 2016 | 57.70 | 59.03 | 55.62 | 56.45 | 234,085 | -0.88(-1.53%) |
Mar 09, 2016 | 57.15 | 57.62 | 56.61 | 57.33 | 216,936 | +0.56(+0.99%) |
Mar 08, 2016 | 57.68 | 58.38 | 56.70 | 56.77 | 270,814 | -1.91(-3.25%) |
Mar 07, 2016 | 59.40 | 60.00 | 58.44 | 58.68 | 203,984 | -0.86(-1.44%) |
Mar 04, 2016 | 58.40 | 59.90 | 58.13 | 59.54 | 254,707 | +0.67(+1.14%) |
Mar 03, 2016 | 58.39 | 58.98 | 56.94 | 58.87 | 334,878 | +0.69(+1.19%) |
Mar 02, 2016 | 57.52 | 58.64 | 57.05 | 58.18 | 293,245 | +0.48(+0.83%) |
Mar 01, 2016 | 56.07 | 57.84 | 55.27 | 57.70 | 293,724 | +2.18(+3.93%) |
Feb 29, 2016 | 55.59 | 56.68 | 54.95 | 55.52 | 206,148 | +0.10(+0.18%) |
Feb 26, 2016 | 55.18 | 56.08 | 54.21 | 55.42 | 240,420 | +0.31(+0.56%) |
Feb 25, 2016 | 52.73 | 56.20 | 52.32 | 55.11 | 276,151 | +2.36(+4.47%) |
Feb 24, 2016 | 50.06 | 52.96 | 49.37 | 52.75 | 239,440 | +2.30(+4.56%) |
Feb 23, 2016 | 46.00 | 52.70 | 46.00 | 50.45 | 711,111 | -0.07(-0.14%) |
Feb 22, 2016 | 52.58 | 54.15 | 49.80 | 50.52 | 233,184 | -1.53(-2.94%) |
Feb 19, 2016 | 49.99 | 54.19 | 49.99 | 52.05 | 155,013 | +2.10(+4.20%) |
Feb 18, 2016 | 52.49 | 52.70 | 49.63 | 49.95 | 213,785 | -2.36(-4.51%) |
Feb 17, 2016 | 51.62 | 53.17 | 51.48 | 52.31 | 157,209 | +0.93(+1.81%) |
Feb 16, 2016 | 51.38 | 52.54 | 50.90 | 51.38 | 143,754 | +0.51(+1.00%) |
Feb 12, 2016 | 50.98 | 50.87 | 50.87 | 50.87 | 227,100 | +0.54(+1.07%) |
Feb 11, 2016 | 49.38 | 50.75 | 49.12 | 50.33 | 131,433 | +0.11(+0.22%) |
Feb 10, 2016 | 51.34 | 52.87 | 50.04 | 50.22 | 150,158 | -0.73(-1.43%) |
Feb 09, 2016 | 50.37 | 52.12 | 48.06 | 50.95 | 217,715 | -0.10(-0.20%) |
Feb 08, 2016 | 51.64 | 51.72 | 50.00 | 51.05 | 251,882 | -0.79(-1.52%) |
Feb 05, 2016 | 53.79 | 54.69 | 51.67 | 51.84 | 139,198 | -2.29(-4.23%) |
Feb 04, 2016 | 54.08 | 54.98 | 53.99 | 54.13 | 78,843 | -0.18(-0.33%) |
Feb 03, 2016 | 55.47 | 56.28 | 53.35 | 54.31 | 128,986 | -0.64(-1.16%) |
Feb 02, 2016 | 55.58 | 56.53 | 54.81 | 54.95 | 101,864 | -1.25(-2.22%) |
Feb 01, 2016 | 55.85 | 56.74 | 55.00 | 56.20 | 228,890 | +0.09(+0.16%) |
Jan 29, 2016 | 55.21 | 56.38 | 55.21 | 56.11 | 210,597 | +1.25(+2.28%) |
Jan 28, 2016 | 56.53 | 57.24 | 54.67 | 54.86 | 148,413 | -1.25(-2.23%) |
Jan 27, 2016 | 56.41 | 57.98 | 55.92 | 56.11 | 199,206 | -0.65(-1.15%) |
Jan 26, 2016 | 54.26 | 57.47 | 54.26 | 56.76 | 189,674 | +2.62(+4.84%) |
Jan 25, 2016 | 53.76 | 54.58 | 53.31 | 54.14 | 188,583 | -0.02(-0.04%) |
Jan 22, 2016 | 54.27 | 54.66 | 53.65 | 54.16 | 261,372 | +0.49(+0.91%) |
Jan 21, 2016 | 54.33 | 55.81 | 53.62 | 53.67 | 210,994 | -0.85(-1.56%) |
Jan 20, 2016 | 53.51 | 55.49 | 52.63 | 54.52 | 300,646 | +0.15(+0.28%) |
Jan 19, 2016 | 55.10 | 55.63 | 52.08 | 54.37 | 325,969 | -0.56(-1.02%) |
Jan 15, 2016 | 53.74 | 54.93 | 54.93 | 54.93 | 196,100 | -0.31(-0.56%) |
Jan 14, 2016 | 53.62 | 56.51 | 52.73 | 55.24 | 284,549 | +2.02(+3.80%) |
Jan 13, 2016 | 56.83 | 57.08 | 53.01 | 53.22 | 188,809 | -3.46(-6.10%) |
Jan 12, 2016 | 56.22 | 57.12 | 55.80 | 56.68 | 152,632 | +0.77(+1.38%) |
Jan 11, 2016 | 55.43 | 56.57 | 54.74 | 55.91 | 183,322 | +0.51(+0.92%) |
Jan 08, 2016 | 55.47 | 56.05 | 54.38 | 55.40 | 153,439 | +0.13(+0.24%) |
Jan 07, 2016 | 56.96 | 57.15 | 55.26 | 55.27 | 259,745 | -2.56(-4.43%) |
Jan 06, 2016 | 57.53 | 59.01 | 57.42 | 57.83 | 170,901 | -0.42(-0.72%) |
Jan 05, 2016 | 56.66 | 58.40 | 56.37 | 58.25 | 258,228 | +1.62(+2.86%) |
Jan 04, 2016 | 58.54 | 58.96 | 56.56 | 56.63 | 259,095 | -2.77(-4.66%) |
Dec 31, 2015 | 58.63 | 59.40 | 59.40 | 59.40 | 214,400 | +0.40(+0.68%) |
Dec 30, 2015 | 59.37 | 59.92 | 58.97 | 59.00 | 110,126 | -0.31(-0.52%) |
Dec 29, 2015 | 59.77 | 60.41 | 59.04 | 59.31 | 113,401 | -0.24(-0.40%) |
Dec 28, 2015 | 57.80 | 59.87 | 57.65 | 59.55 | 141,979 | +1.44(+2.48%) |
Dec 24, 2015 | 57.58 | 58.11 | 58.11 | 58.11 | 133,300 | +0.36(+0.62%) |
Dec 23, 2015 | 57.27 | 58.17 | 57.06 | 57.75 | 160,185 | +0.67(+1.17%) |
Dec 22, 2015 | 57.57 | 58.06 | 56.80 | 57.08 | 170,148 | -0.34(-0.59%) |
Dec 21, 2015 | 57.19 | 58.44 | 57.05 | 57.42 | 210,033 | +0.69(+1.22%) |
Dec 18, 2015 | 56.68 | 57.30 | 56.33 | 56.73 | 349,444 | -0.31(-0.54%) |
Dec 17, 2015 | 56.45 | 57.26 | 56.03 | 57.04 | 343,686 | +0.70(+1.24%) |
Dec 16, 2015 | 54.54 | 56.49 | 54.47 | 56.34 | 322,806 | +2.04(+3.76%) |
Dec 15, 2015 | 53.25 | 54.60 | 52.89 | 54.30 | 168,976 | +1.45(+2.74%) |
Dec 14, 2015 | 53.15 | 53.46 | 52.39 | 52.85 | 205,301 | -0.15(-0.28%) |
Dec 11, 2015 | 52.57 | 54.16 | 51.95 | 53.00 | 290,952 | -0.46(-0.86%) |
Dec 10, 2015 | 52.92 | 53.56 | 52.80 | 53.46 | 140,602 | +0.37(+0.70%) |
Dec 09, 2015 | 52.38 | 53.24 | 52.18 | 53.09 | 116,098 | +0.66(+1.26%) |
Dec 08, 2015 | 52.62 | 52.80 | 51.63 | 52.43 | 213,094 | -0.52(-0.98%) |
Dec 07, 2015 | 54.15 | 54.15 | 52.40 | 52.95 | 282,496 | -1.37(-2.52%) |
Dec 04, 2015 | 54.56 | 55.52 | 54.03 | 54.32 | 110,490 | -0.25(-0.46%) |
Dec 03, 2015 | 55.31 | 55.63 | 54.46 | 54.57 | 174,352 | -0.49(-0.89%) |
Dec 02, 2015 | 56.20 | 56.53 | 54.89 | 55.06 | 207,631 | -1.07(-1.91%) |
Dec 01, 2015 | 58.41 | 58.41 | 55.98 | 56.13 | 163,915 | -1.88(-3.24%) |
Nov 30, 2015 | 56.83 | 58.12 | 56.67 | 58.01 | 191,767 | +1.41(+2.49%) |
Nov 27, 2015 | 56.49 | 57.03 | 56.23 | 56.60 | 67,281 | -0.02(-0.04%) |
Nov 25, 2015 | 55.50 | 56.62 | 56.62 | 56.62 | 187,900 | +1.13(+2.04%) |
Nov 24, 2015 | 53.78 | 55.53 | 53.51 | 55.49 | 197,084 | +1.42(+2.63%) |
Nov 23, 2015 | 54.20 | 54.62 | 53.68 | 54.07 | 100,766 | -0.09(-0.17%) |
Nov 20, 2015 | 54.46 | 55.01 | 54.10 | 54.16 | 101,513 | -0.03(-0.06%) |
Nov 19, 2015 | 54.44 | 56.85 | 53.87 | 54.19 | 118,198 | -0.39(-0.71%) |
Nov 18, 2015 | 54.35 | 55.24 | 53.90 | 54.58 | 202,468 | +0.25(+0.46%) |
Nov 17, 2015 | 54.43 | 54.82 | 53.66 | 54.33 | 176,256 | +0.08(+0.15%) |
Nov 16, 2015 | 53.37 | 54.29 | 52.85 | 54.25 | 169,409 | +0.79(+1.48%) |
Nov 13, 2015 | 52.40 | 53.63 | 52.09 | 53.46 | 174,042 | +0.65(+1.23%) |
Nov 12, 2015 | 52.58 | 53.23 | 51.94 | 52.81 | 197,069 | -0.13(-0.25%) |
Nov 11, 2015 | 52.96 | 53.44 | 52.31 | 52.94 | 101,958 | +0.30(+0.57%) |
Nov 10, 2015 | 52.27 | 52.79 | 51.81 | 52.64 | 343,006 | +0.10(+0.19%) |
Nov 09, 2015 | 54.26 | 54.26 | 52.51 | 52.54 | 222,870 | -1.83(-3.37%) |
Nov 06, 2015 | 52.35 | 54.40 | 52.14 | 54.37 | 288,378 | +1.77(+3.37%) |
Nov 05, 2015 | 51.44 | 52.75 | 51.28 | 52.60 | 205,464 | +1.27(+2.47%) |
Nov 04, 2015 | 51.05 | 53.99 | 50.38 | 51.33 | 249,736 | +0.25(+0.49%) |
Nov 03, 2015 | 49.58 | 52.18 | 49.02 | 51.08 | 453,555 | +2.13(+4.35%) |
Nov 02, 2015 | 48.28 | 49.08 | 47.63 | 48.95 | 384,062 | +0.65(+1.35%) |
Oct 30, 2015 | 47.42 | 48.50 | 45.47 | 48.30 | 366,499 | +0.71(+1.49%) |
Oct 29, 2015 | 46.13 | 48.08 | 45.96 | 47.59 | 257,136 | +1.32(+2.85%) |
Oct 28, 2015 | 45.94 | 47.36 | 43.53 | 46.27 | 732,523 | +0.57(+1.25%) |
Oct 27, 2015 | 46.54 | 47.26 | 44.53 | 45.70 | 829,336 | -1.11(-2.37%) |
Oct 26, 2015 | 46.29 | 47.61 | 46.29 | 46.81 | 836,623 | +0.19(+0.41%) |
Oct 23, 2015 | 52.20 | 55.00 | 43.35 | 46.62 | 2,258,318 | -14.86(-24.17%) |
Oct 22, 2015 | 61.70 | 62.36 | 60.92 | 61.48 | 258,100 | -0.05(-0.08%) |
Oct 21, 2015 | 63.51 | 63.61 | 61.48 | 61.53 | 118,028 | -1.75(-2.77%) |
Oct 20, 2015 | 62.93 | 63.58 | 62.79 | 63.28 | 149,728 | +0.21(+0.33%) |
Oct 19, 2015 | 63.00 | 63.41 | 62.41 | 63.07 | 110,336 | -0.21(-0.33%) |
Oct 16, 2015 | 63.36 | 64.36 | 62.99 | 63.28 | 197,614 | +0.01(+0.02%) |
Oct 15, 2015 | 62.67 | 63.60 | 62.18 | 63.27 | 110,878 | +0.78(+1.25%) |
Oct 14, 2015 | 64.30 | 64.44 | 62.33 | 62.49 | 76,914 | -1.73(-2.69%) |
Oct 13, 2015 | 64.30 | 65.03 | 63.93 | 64.22 | 201,121 | -0.27(-0.42%) |
Oct 12, 2015 | 64.30 | 64.66 | 63.89 | 64.49 | 71,322 | +0.25(+0.39%) |
Oct 09, 2015 | 63.85 | 64.60 | 63.78 | 64.24 | 271,124 | +0.58(+0.91%) |
Oct 08, 2015 | 63.60 | 64.58 | 63.53 | 63.66 | 147,430 | -0.14(-0.22%) |
Oct 07, 2015 | 62.57 | 64.29 | 62.33 | 63.80 | 345,962 | +1.55(+2.49%) |
Oct 06, 2015 | 63.60 | 63.83 | 62.17 | 62.25 | 152,371 | -1.50(-2.35%) |
Oct 05, 2015 | 63.71 | 64.37 | 63.25 | 63.75 | 151,040 | +0.35(+0.55%) |
Oct 02, 2015 | 62.12 | 63.45 | 61.41 | 63.40 | 145,433 | +0.77(+1.23%) |
Oct 01, 2015 | 62.51 | 63.02 | 61.85 | 62.63 | 168,680 | +0.10(+0.16%) |
Sep 30, 2015 | 62.51 | 63.17 | 61.37 | 62.53 | 201,073 | +0.67(+1.08%) |
Sep 29, 2015 | 62.93 | 62.93 | 61.67 | 61.86 | 192,936 | -0.90(-1.43%) |
Sep 28, 2015 | 64.06 | 64.18 | 62.68 | 62.76 | 215,441 | -1.40(-2.18%) |
Sep 25, 2015 | 66.19 | 66.19 | 64.14 | 64.16 | 245,548 | -1.42(-2.17%) |
Sep 24, 2015 | 65.31 | 66.19 | 65.19 | 65.58 | 240,889 | -0.09(-0.14%) |
Sep 23, 2015 | 66.88 | 66.88 | 65.00 | 65.67 | 372,427 | -1.08(-1.62%) |
Sep 22, 2015 | 66.89 | 67.47 | 66.00 | 66.75 | 329,445 | -0.76(-1.13%) |
Sep 21, 2015 | 68.93 | 69.93 | 67.40 | 67.51 | 342,962 | -1.04(-1.52%) |
Sep 18, 2015 | 71.19 | 71.53 | 68.15 | 68.55 | 286,922 | -3.63(-5.03%) |
Sep 17, 2015 | 74.63 | 74.85 | 72.12 | 72.18 | 472,745 | -2.43(-3.26%) |
Sep 16, 2015 | 73.91 | 75.05 | 73.91 | 74.61 | 164,357 | +0.68(+0.92%) |
Sep 15, 2015 | 73.41 | 74.15 | 72.69 | 73.93 | 144,557 | +1.06(+1.45%) |
Sep 14, 2015 | 73.63 | 73.63 | 72.52 | 72.87 | 103,154 | -0.73(-0.99%) |
Sep 11, 2015 | 73.19 | 73.86 | 72.81 | 73.60 | 127,178 | -0.04(-0.05%) |
Sep 10, 2015 | 72.92 | 74.09 | 72.69 | 73.64 | 239,047 | +0.65(+0.89%) |
Sep 09, 2015 | 74.47 | 74.47 | 72.91 | 72.99 | 111,302 | -0.91(-1.23%) |
Sep 08, 2015 | 73.15 | 74.31 | 72.29 | 73.90 | 113,616 | +1.68(+2.33%) |
Sep 04, 2015 | 72.06 | 72.22 | 72.22 | 72.22 | 107,300 | -0.72(-0.99%) |
Sep 03, 2015 | 72.72 | 73.26 | 72.20 | 72.94 | 188,611 | +0.42(+0.58%) |
Sep 02, 2015 | 72.11 | 73.19 | 71.40 | 72.52 | 152,433 | +1.16(+1.63%) |
Sep 01, 2015 | 71.18 | 72.28 | 70.71 | 71.36 | 378,269 | -1.03(-1.42%) |
Aug 31, 2015 | 72.97 | 74.25 | 72.30 | 72.39 | 229,127 | -0.97(-1.32%) |
Aug 28, 2015 | 72.95 | 73.60 | 72.32 | 73.36 | 123,676 | +0.09(+0.12%) |
Aug 27, 2015 | 74.02 | 74.17 | 71.44 | 73.27 | 199,801 | -0.26(-0.35%) |
Aug 26, 2015 | 73.53 | 73.88 | 71.52 | 73.53 | 237,869 | +1.52(+2.11%) |
Aug 25, 2015 | 74.26 | 74.80 | 71.76 | 72.01 | 219,688 | -0.13(-0.18%) |
Aug 24, 2015 | 70.02 | 73.54 | 67.00 | 72.14 | 272,742 | -0.88(-1.21%) |
Aug 21, 2015 | 73.07 | 74.01 | 72.47 | 73.02 | 160,157 | -1.16(-1.56%) |
Aug 20, 2015 | 74.58 | 75.09 | 73.71 | 74.18 | 111,024 | -0.86(-1.15%) |
Aug 19, 2015 | 74.92 | 75.75 | 74.50 | 75.04 | 56,235 | -0.36(-0.48%) |
Aug 18, 2015 | 75.69 | 76.97 | 75.08 | 75.40 | 88,754 | -0.49(-0.65%) |
Aug 17, 2015 | 75.22 | 76.25 | 74.80 | 75.89 | 172,674 | +0.39(+0.52%) |
Aug 14, 2015 | 74.60 | 75.81 | 74.33 | 75.50 | 121,228 | +0.69(+0.92%) |
Aug 13, 2015 | 74.38 | 75.24 | 73.91 | 74.81 | 132,246 | +0.40(+0.54%) |
Aug 12, 2015 | 73.82 | 74.68 | 73.62 | 74.41 | 163,299 | +0.17(+0.23%) |
Aug 11, 2015 | 74.35 | 74.85 | 74.03 | 74.24 | 261,922 | -0.70(-0.93%) |
Aug 10, 2015 | 73.95 | 75.31 | 73.95 | 74.94 | 171,155 | +1.35(+1.83%) |
Aug 07, 2015 | 73.94 | 74.35 | 73.07 | 73.59 | 113,670 | -0.70(-0.94%) |
Aug 06, 2015 | 76.12 | 76.12 | 73.72 | 74.29 | 170,730 | -1.52(-2.01%) |
Aug 05, 2015 | 76.50 | 77.14 | 75.67 | 75.81 | 236,480 | -0.22(-0.29%) |
Aug 04, 2015 | 75.42 | 77.14 | 74.88 | 76.03 | 253,005 | +0.74(+0.98%) |
Aug 03, 2015 | 76.47 | 76.47 | 74.76 | 75.29 | 259,431 | -1.18(-1.54%) |
Jul 31, 2015 | 76.72 | 78.13 | 75.89 | 76.47 | 268,061 | +0.01(+0.01%) |
Jul 30, 2015 | 74.42 | 77.29 | 74.42 | 76.46 | 544,152 | +1.73(+2.32%) |
Jul 29, 2015 | 73.00 | 74.99 | 68.94 | 74.73 | 1,083,907 | +7.59(+11.30%) |
Jul 28, 2015 | 67.87 | 68.79 | 66.76 | 67.14 | 291,869 | -0.34(-0.50%) |
Jul 27, 2015 | 69.06 | 69.26 | 67.35 | 67.48 | 217,366 | -1.47(-2.13%) |
Jul 24, 2015 | 68.86 | 69.37 | 68.57 | 68.95 | 181,545 | -0.12(-0.17%) |
Jul 23, 2015 | 69.72 | 69.99 | 68.62 | 69.07 | 190,274 | -0.66(-0.95%) |
Jul 22, 2015 | 69.64 | 70.00 | 69.42 | 69.73 | 232,788 | -0.11(-0.16%) |
Jul 21, 2015 | 70.59 | 71.00 | 69.49 | 69.84 | 270,583 | -0.93(-1.31%) |
Jul 20, 2015 | 71.45 | 71.76 | 70.53 | 70.77 | 175,065 | -0.49(-0.69%) |
Jul 17, 2015 | 71.74 | 71.86 | 70.90 | 71.26 | 137,055 | -0.34(-0.47%) |
Jul 16, 2015 | 70.77 | 71.69 | 70.51 | 71.60 | 144,661 | +1.06(+1.50%) |
Jul 15, 2015 | 70.88 | 71.16 | 70.29 | 70.54 | 117,804 | -0.21(-0.30%) |
Jul 14, 2015 | 71.46 | 71.88 | 70.73 | 70.75 | 199,638 | -0.63(-0.88%) |
Jul 13, 2015 | 71.09 | 71.72 | 70.77 | 71.38 | 97,596 | +0.62(+0.88%) |
Jul 10, 2015 | 70.50 | 70.89 | 69.93 | 70.76 | 110,114 | +1.05(+1.51%) |
Jul 09, 2015 | 70.91 | 71.28 | 69.56 | 69.71 | 178,573 | -0.57(-0.81%) |
Jul 08, 2015 | 70.52 | 70.82 | 69.84 | 70.28 | 182,187 | -0.56(-0.79%) |
Jul 07, 2015 | 70.75 | 71.71 | 70.02 | 70.84 | 209,404 | -0.04(-0.06%) |
Jul 06, 2015 | 70.06 | 71.10 | 69.72 | 70.88 | 89,889 | +0.36(+0.51%) |
Jul 02, 2015 | 70.99 | 70.52 | 70.52 | 70.52 | 190,000 | -0.48(-0.68%) |
Jul 01, 2015 | 70.81 | 71.06 | 70.00 | 71.00 | 164,253 | +0.91(+1.30%) |
Jun 30, 2015 | 70.74 | 71.46 | 69.63 | 70.09 | 242,757 | -0.31(-0.44%) |
Jun 29, 2015 | 71.29 | 71.29 | 67.32 | 70.40 | 172,507 | -1.10(-1.54%) |
Jun 26, 2015 | 70.99 | 71.92 | 68.17 | 71.50 | 440,498 | +0.74(+1.05%) |
Jun 25, 2015 | 70.75 | 70.84 | 68.18 | 70.76 | 154,465 | +0.18(+0.26%) |
Jun 24, 2015 | 69.99 | 70.63 | 69.90 | 70.58 | 153,664 | +0.53(+0.76%) |
Jun 23, 2015 | 69.75 | 70.26 | 69.53 | 70.05 | 155,096 | +0.40(+0.57%) |
Jun 22, 2015 | 69.59 | 70.04 | 69.11 | 69.65 | 147,005 | +0.72(+1.04%) |
Jun 19, 2015 | 69.65 | 69.69 | 68.67 | 68.93 | 306,821 | -0.75(-1.08%) |
Jun 18, 2015 | 69.23 | 70.00 | 69.02 | 69.68 | 154,322 | +0.64(+0.93%) |
Jun 17, 2015 | 68.72 | 69.35 | 68.56 | 69.04 | 260,709 | +0.41(+0.60%) |
Jun 16, 2015 | 67.37 | 68.81 | 67.37 | 68.63 | 235,937 | +1.37(+2.04%) |
Jun 15, 2015 | 66.97 | 67.10 | 66.27 | 67.26 | 137,908 | -0.37(-0.55%) |
Jun 12, 2015 | 66.62 | 67.66 | 66.04 | 67.63 | 222,641 | +0.85(+1.27%) |
Jun 11, 2015 | 66.75 | 67.20 | 66.11 | 66.78 | 217,364 | +0.07(+0.10%) |
Jun 10, 2015 | 64.48 | 67.53 | 64.08 | 66.71 | 345,856 | +2.66(+4.15%) |
Jun 09, 2015 | 63.35 | 64.12 | 63.06 | 64.05 | 292,733 | +0.75(+1.18%) |
Jun 08, 2015 | 62.91 | 63.96 | 62.91 | 63.30 | 300,680 | +0.40(+0.64%) |
Jun 05, 2015 | 62.73 | 63.76 | 62.17 | 62.90 | 191,856 | +0.13(+0.21%) |
Jun 04, 2015 | 62.99 | 63.82 | 62.49 | 62.77 | 239,258 | -0.55(-0.87%) |
Jun 03, 2015 | 62.68 | 63.49 | 62.40 | 63.32 | 105,177 | +0.85(+1.36%) |
Jun 02, 2015 | 62.57 | 63.22 | 62.13 | 62.47 | 189,124 | -0.41(-0.65%) |
Jun 01, 2015 | 64.62 | 64.62 | 62.82 | 62.88 | 149,384 | -1.42(-2.21%) |
May 29, 2015 | 63.84 | 64.68 | 63.83 | 64.30 | 158,575 | +0.28(+0.44%) |
May 28, 2015 | 63.31 | 64.14 | 63.00 | 64.02 | 108,504 | +0.43(+0.68%) |
May 27, 2015 | 63.20 | 63.83 | 62.63 | 63.59 | 107,693 | +0.55(+0.87%) |
May 26, 2015 | 63.17 | 63.43 | 62.64 | 63.04 | 241,561 | -0.50(-0.79%) |
May 22, 2015 | 63.86 | 63.54 | 63.54 | 63.54 | 117,000 | -0.62(-0.97%) |
May 21, 2015 | 64.12 | 64.57 | 63.78 | 64.16 | 131,233 | +0.06(+0.09%) |
May 20, 2015 | 64.06 | 64.32 | 63.73 | 64.10 | 180,945 | +0.22(+0.34%) |
May 19, 2015 | 63.43 | 64.01 | 63.15 | 63.88 | 152,477 | +0.50(+0.79%) |
May 18, 2015 | 62.50 | 63.84 | 62.44 | 63.38 | 233,489 | +0.68(+1.08%) |
May 15, 2015 | 62.46 | 62.70 | 62.14 | 62.70 | 130,664 | +0.34(+0.55%) |
May 14, 2015 | 61.55 | 62.50 | 60.99 | 62.36 | 145,982 | +1.20(+1.96%) |
May 13, 2015 | 60.91 | 61.36 | 60.40 | 61.16 | 135,370 | +0.51(+0.84%) |
May 12, 2015 | 60.31 | 60.96 | 60.05 | 60.65 | 136,715 | +0.00(+0.00%) |
May 11, 2015 | 60.75 | 60.98 | 60.53 | 60.65 | 149,585 | -0.01(-0.02%) |
May 08, 2015 | 60.92 | 61.34 | 60.50 | 60.66 | 147,922 | +0.46(+0.76%) |
May 07, 2015 | 60.15 | 60.56 | 59.98 | 60.20 | 186,529 | -0.05(-0.08%) |
May 06, 2015 | 61.05 | 61.05 | 59.99 | 60.25 | 239,617 | -0.47(-0.77%) |
May 05, 2015 | 60.72 | 61.19 | 60.35 | 60.72 | 352,027 | -0.28(-0.46%) |
May 04, 2015 | 60.57 | 61.47 | 60.33 | 61.00 | 629,740 | +0.29(+0.48%) |
May 01, 2015 | 60.51 | 60.74 | 59.30 | 60.71 | 366,652 | +0.09(+0.15%) |
Apr 30, 2015 | 61.55 | 62.47 | 60.16 | 60.62 | 949,560 | -1.64(-2.63%) |
Apr 29, 2015 | 69.19 | 69.19 | 58.13 | 62.26 | 1,798,391 | -5.43(-8.02%) |
Apr 28, 2015 | 68.01 | 68.09 | 66.95 | 67.69 | 157,794 | -0.04(-0.06%) |
Apr 27, 2015 | 67.88 | 68.33 | 67.36 | 67.73 | 147,667 | -0.47(-0.69%) |
Apr 24, 2015 | 67.11 | 68.31 | 66.99 | 68.20 | 211,501 | +0.91(+1.35%) |
Apr 23, 2015 | 66.90 | 67.58 | 66.27 | 67.29 | 120,593 | +0.31(+0.46%) |
Apr 22, 2015 | 67.35 | 67.35 | 65.87 | 66.98 | 98,602 | -0.18(-0.27%) |
Apr 21, 2015 | 67.34 | 67.50 | 66.65 | 67.16 | 133,146 | +0.01(+0.01%) |
Apr 20, 2015 | 66.71 | 67.83 | 66.05 | 67.15 | 129,925 | +0.68(+1.02%) |
Apr 17, 2015 | 66.69 | 67.26 | 65.42 | 66.47 | 158,860 | -0.69(-1.03%) |
Apr 16, 2015 | 68.84 | 68.92 | 66.78 | 67.16 | 132,342 | -1.68(-2.44%) |
Apr 15, 2015 | 68.37 | 69.09 | 67.95 | 68.84 | 143,606 | +0.77(+1.13%) |
Apr 14, 2015 | 68.31 | 68.32 | 67.48 | 68.07 | 96,696 | -0.39(-0.57%) |
Apr 13, 2015 | 68.10 | 68.79 | 67.69 | 68.46 | 121,412 | +0.55(+0.81%) |
Apr 10, 2015 | 67.49 | 67.96 | 66.94 | 67.91 | 87,039 | +0.81(+1.21%) |
Apr 09, 2015 | 67.43 | 67.81 | 66.10 | 67.10 | 77,904 | -0.48(-0.71%) |
Apr 08, 2015 | 66.42 | 68.29 | 66.22 | 67.58 | 143,528 | +1.34(+2.02%) |
Apr 07, 2015 | 67.03 | 67.15 | 66.17 | 66.24 | 144,053 | -0.86(-1.28%) |
Apr 06, 2015 | 65.75 | 67.35 | 65.75 | 67.10 | 132,786 | +1.00(+1.51%) |
Apr 02, 2015 | 66.06 | 66.10 | 66.10 | 66.10 | 122,700 | +0.24(+0.36%) |