Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.17 | 74.43 | 72.28 | 72.84 | 120,496 | -1.44(-1.94%) |
Apr 28, 2016 | 75.95 | 77.09 | 74.08 | 74.28 | 215,956 | -2.27(-2.97%) |
Apr 27, 2016 | 75.73 | 77.02 | 74.06 | 76.55 | 141,457 | +1.06(+1.40%) |
Apr 26, 2016 | 76.78 | 76.78 | 74.10 | 75.49 | 243,051 | -1.39(-1.81%) |
Apr 25, 2016 | 78.23 | 79.20 | 76.61 | 76.88 | 222,448 | -1.82(-2.31%) |
Apr 22, 2016 | 77.76 | 79.42 | 77.15 | 78.70 | 211,745 | +0.87(+1.12%) |
Apr 21, 2016 | 78.24 | 79.05 | 77.50 | 77.83 | 198,835 | -1.09(-1.38%) |
Apr 20, 2016 | 78.40 | 79.51 | 77.01 | 78.92 | 161,633 | +0.52(+0.66%) |
Apr 19, 2016 | 78.69 | 80.00 | 76.50 | 78.40 | 127,768 | -0.39(-0.49%) |
Apr 18, 2016 | 77.14 | 79.38 | 77.14 | 78.79 | 116,862 | +1.27(+1.64%) |
Apr 15, 2016 | 77.13 | 78.87 | 76.65 | 77.52 | 135,760 | +0.17(+0.22%) |
Apr 14, 2016 | 78.58 | 78.58 | 76.27 | 77.35 | 164,488 | -0.99(-1.26%) |
Apr 13, 2016 | 76.90 | 79.50 | 76.38 | 78.34 | 194,347 | +2.33(+3.07%) |
Apr 12, 2016 | 74.04 | 76.27 | 73.79 | 76.01 | 153,418 | +1.76(+2.37%) |
Apr 11, 2016 | 75.07 | 75.80 | 73.75 | 74.25 | 115,273 | -0.17(-0.23%) |
Apr 08, 2016 | 74.64 | 76.19 | 73.90 | 74.42 | 70,872 | +0.55(+0.74%) |
Apr 07, 2016 | 75.35 | 76.28 | 73.77 | 73.87 | 154,031 | -1.87(-2.47%) |
Apr 06, 2016 | 74.21 | 75.92 | 74.21 | 75.74 | 119,522 | +1.21(+1.62%) |
Apr 05, 2016 | 73.80 | 75.15 | 73.80 | 74.53 | 106,767 | +0.21(+0.28%) |
Apr 04, 2016 | 74.82 | 75.27 | 72.81 | 74.32 | 238,762 | -0.29(-0.39%) |
Apr 01, 2016 | 73.94 | 75.27 | 73.80 | 74.61 | 146,313 | +0.02(+0.03%) |
Mar 31, 2016 | 73.45 | 74.78 | 72.50 | 74.59 | 176,072 | +1.10(+1.50%) |
Mar 30, 2016 | 73.39 | 73.71 | 71.68 | 73.49 | 149,016 | +0.28(+0.38%) |
Mar 29, 2016 | 68.47 | 73.74 | 68.33 | 73.21 | 151,602 | +4.58(+6.67%) |
Mar 28, 2016 | 68.04 | 68.69 | 66.90 | 68.63 | 220,057 | +0.52(+0.76%) |
Mar 24, 2016 | 67.59 | 68.11 | 68.11 | 68.11 | 151,700 | +0.42(+0.62%) |
Mar 23, 2016 | 69.12 | 69.12 | 67.60 | 67.69 | 162,855 | -1.85(-2.66%) |
Mar 22, 2016 | 69.04 | 70.15 | 68.23 | 69.54 | 150,297 | +0.41(+0.59%) |
Mar 21, 2016 | 72.52 | 72.78 | 68.79 | 69.13 | 171,920 | -3.36(-4.64%) |
Mar 18, 2016 | 71.62 | 73.38 | 70.71 | 72.49 | 252,265 | +1.21(+1.70%) |
Mar 17, 2016 | 68.13 | 71.78 | 68.02 | 71.28 | 141,681 | +2.93(+4.29%) |
Mar 16, 2016 | 67.81 | 68.85 | 67.00 | 68.35 | 127,010 | +0.35(+0.51%) |
Mar 15, 2016 | 68.23 | 69.06 | 67.25 | 68.00 | 180,497 | -0.48(-0.70%) |
Mar 14, 2016 | 69.21 | 69.54 | 68.14 | 68.48 | 104,504 | -0.77(-1.11%) |
Mar 11, 2016 | 69.02 | 70.06 | 68.30 | 69.25 | 157,305 | +0.76(+1.11%) |
Mar 10, 2016 | 68.89 | 69.10 | 67.31 | 68.49 | 183,826 | +0.03(+0.04%) |
Mar 09, 2016 | 67.95 | 68.94 | 66.20 | 68.46 | 120,387 | +0.63(+0.93%) |
Mar 08, 2016 | 69.17 | 69.29 | 67.32 | 67.83 | 147,795 | -1.53(-2.21%) |
Mar 07, 2016 | 69.90 | 70.60 | 68.89 | 69.36 | 147,245 | -1.33(-1.88%) |
Mar 04, 2016 | 68.78 | 71.86 | 68.67 | 70.69 | 162,868 | +1.75(+2.54%) |
Mar 03, 2016 | 68.60 | 69.24 | 68.00 | 68.94 | 127,539 | +0.39(+0.57%) |
Mar 02, 2016 | 69.11 | 69.96 | 67.88 | 68.55 | 174,401 | -0.81(-1.17%) |
Mar 01, 2016 | 68.76 | 69.40 | 67.04 | 69.36 | 145,573 | +1.07(+1.57%) |
Feb 29, 2016 | 67.80 | 69.22 | 67.80 | 68.29 | 178,519 | +0.75(+1.11%) |
Feb 26, 2016 | 68.95 | 69.91 | 64.78 | 67.54 | 219,591 | -0.71(-1.04%) |
Feb 25, 2016 | 70.54 | 73.86 | 67.84 | 68.25 | 370,703 | -0.48(-0.70%) |
Feb 24, 2016 | 66.60 | 69.19 | 65.42 | 68.73 | 219,124 | +1.06(+1.57%) |
Feb 23, 2016 | 65.04 | 67.87 | 64.67 | 67.67 | 217,576 | +2.62(+4.03%) |
Feb 22, 2016 | 63.93 | 65.79 | 63.81 | 65.05 | 190,271 | +1.71(+2.70%) |
Feb 19, 2016 | 61.85 | 63.36 | 61.85 | 63.34 | 114,105 | +1.15(+1.85%) |
Feb 18, 2016 | 62.49 | 63.31 | 61.61 | 62.19 | 154,201 | -0.34(-0.54%) |
Feb 17, 2016 | 61.30 | 63.99 | 61.30 | 62.53 | 170,867 | +1.51(+2.47%) |
Feb 16, 2016 | 60.29 | 61.41 | 58.65 | 61.02 | 97,204 | +1.78(+3.00%) |
Feb 12, 2016 | 59.18 | 59.24 | 59.24 | 59.24 | 114,200 | +1.18(+2.03%) |
Feb 11, 2016 | 57.77 | 59.16 | 57.49 | 58.06 | 106,363 | -1.22(-2.06%) |
Feb 10, 2016 | 59.04 | 60.58 | 58.42 | 59.28 | 144,509 | +0.66(+1.13%) |
Feb 09, 2016 | 58.02 | 59.45 | 57.04 | 58.62 | 192,007 | +0.02(+0.03%) |
Feb 08, 2016 | 60.62 | 61.19 | 58.21 | 58.60 | 177,873 | -2.77(-4.51%) |
Feb 05, 2016 | 63.42 | 64.97 | 60.19 | 61.37 | 207,925 | -2.27(-3.57%) |
Feb 04, 2016 | 62.64 | 64.02 | 62.27 | 63.64 | 189,061 | +0.88(+1.40%) |
Feb 03, 2016 | 64.66 | 65.49 | 61.39 | 62.76 | 181,558 | -1.26(-1.97%) |
Feb 02, 2016 | 66.60 | 66.60 | 63.78 | 64.02 | 203,762 | -3.08(-4.59%) |
Feb 01, 2016 | 68.34 | 68.64 | 66.69 | 67.10 | 124,762 | -1.90(-2.75%) |
Jan 29, 2016 | 66.88 | 69.26 | 66.65 | 69.00 | 181,289 | +2.23(+3.34%) |
Jan 28, 2016 | 67.29 | 67.48 | 65.98 | 66.77 | 145,284 | +0.14(+0.21%) |
Jan 27, 2016 | 66.95 | 68.36 | 66.26 | 66.63 | 157,471 | -0.59(-0.88%) |
Jan 26, 2016 | 66.25 | 67.61 | 65.11 | 67.22 | 122,628 | +1.15(+1.74%) |
Jan 25, 2016 | 67.50 | 67.85 | 65.10 | 66.07 | 139,037 | -1.79(-2.64%) |
Jan 22, 2016 | 66.24 | 68.07 | 65.45 | 67.86 | 137,722 | +2.81(+4.32%) |
Jan 21, 2016 | 65.41 | 66.18 | 64.46 | 65.05 | 148,093 | -0.34(-0.52%) |
Jan 20, 2016 | 64.28 | 66.32 | 62.77 | 65.39 | 141,424 | +0.01(+0.02%) |
Jan 19, 2016 | 67.72 | 67.99 | 64.72 | 65.38 | 178,430 | -1.62(-2.42%) |
Jan 15, 2016 | 65.91 | 67.00 | 67.00 | 67.00 | 185,900 | -0.86(-1.27%) |
Jan 14, 2016 | 67.93 | 69.49 | 66.94 | 67.86 | 188,495 | -0.01(-0.01%) |
Jan 13, 2016 | 71.93 | 71.93 | 67.44 | 67.87 | 136,661 | -3.43(-4.81%) |
Jan 12, 2016 | 69.51 | 71.37 | 69.18 | 71.30 | 187,010 | +2.88(+4.21%) |
Jan 11, 2016 | 70.23 | 70.51 | 67.88 | 68.42 | 216,937 | -0.97(-1.40%) |
Jan 08, 2016 | 71.90 | 71.90 | 69.24 | 69.39 | 277,759 | -1.55(-2.18%) |
Jan 07, 2016 | 75.28 | 75.28 | 70.89 | 70.94 | 242,653 | -5.36(-7.02%) |
Jan 06, 2016 | 76.65 | 77.46 | 75.62 | 76.30 | 233,318 | -1.52(-1.95%) |
Jan 05, 2016 | 76.92 | 80.32 | 76.53 | 77.82 | 184,137 | +1.40(+1.83%) |
Jan 04, 2016 | 78.66 | 78.76 | 76.01 | 76.42 | 209,262 | -3.56(-4.45%) |
Dec 31, 2015 | 80.83 | 79.98 | 79.98 | 79.98 | 116,600 | -1.02(-1.26%) |
Dec 30, 2015 | 82.24 | 82.33 | 81.00 | 81.00 | 59,187 | -1.33(-1.62%) |
Dec 29, 2015 | 81.95 | 82.98 | 81.54 | 82.33 | 135,962 | +0.54(+0.66%) |
Dec 28, 2015 | 80.62 | 82.70 | 80.50 | 81.79 | 110,616 | +0.63(+0.78%) |
Dec 24, 2015 | 80.59 | 81.16 | 81.16 | 81.16 | 59,600 | +0.61(+0.76%) |
Dec 23, 2015 | 82.20 | 82.25 | 79.21 | 80.55 | 188,491 | -1.66(-2.02%) |
Dec 22, 2015 | 81.43 | 82.49 | 80.52 | 82.21 | 169,898 | +1.20(+1.48%) |
Dec 21, 2015 | 81.22 | 83.60 | 80.46 | 81.01 | 161,589 | -1.47(-1.78%) |
Dec 18, 2015 | 82.54 | 83.05 | 81.31 | 82.48 | 322,898 | -0.07(-0.08%) |
Dec 17, 2015 | 84.23 | 84.60 | 82.50 | 82.55 | 94,990 | -1.56(-1.85%) |
Dec 16, 2015 | 83.18 | 84.82 | 82.56 | 84.11 | 198,441 | +1.40(+1.69%) |
Dec 15, 2015 | 82.26 | 82.26 | 81.50 | 82.71 | 182,746 | +1.23(+1.51%) |
Dec 14, 2015 | 83.74 | 83.96 | 80.49 | 81.48 | 310,367 | -2.48(-2.95%) |
Dec 11, 2015 | 84.29 | 85.79 | 83.58 | 83.96 | 183,440 | -1.35(-1.58%) |
Dec 10, 2015 | 86.26 | 87.56 | 84.28 | 85.31 | 175,258 | -0.85(-0.99%) |
Dec 09, 2015 | 88.55 | 89.89 | 85.96 | 86.16 | 263,401 | -2.48(-2.80%) |
Dec 08, 2015 | 85.18 | 89.30 | 85.18 | 88.64 | 269,397 | +2.64(+3.07%) |
Dec 07, 2015 | 84.89 | 86.30 | 84.80 | 86.00 | 248,779 | +0.49(+0.57%) |
Dec 04, 2015 | 83.19 | 86.00 | 83.19 | 85.51 | 158,851 | +2.03(+2.43%) |
Dec 03, 2015 | 85.74 | 86.48 | 83.38 | 83.48 | 276,805 | -2.23(-2.60%) |
Dec 02, 2015 | 84.60 | 88.63 | 84.50 | 85.71 | 353,012 | +0.75(+0.88%) |
Dec 01, 2015 | 82.21 | 86.72 | 82.05 | 84.96 | 302,237 | +2.95(+3.60%) |
Nov 30, 2015 | 85.70 | 85.77 | 81.72 | 82.01 | 288,579 | -2.01(-2.39%) |
Nov 27, 2015 | 81.78 | 84.03 | 81.67 | 84.02 | 132,656 | +2.54(+3.12%) |
Nov 25, 2015 | 78.00 | 81.48 | 81.48 | 81.48 | 326,400 | +3.88(+5.00%) |
Nov 24, 2015 | 74.16 | 78.00 | 70.25 | 77.60 | 662,578 | +9.99(+14.78%) |
Nov 23, 2015 | 64.91 | 69.33 | 64.91 | 67.61 | 274,637 | +2.50(+3.84%) |
Nov 20, 2015 | 70.53 | 71.64 | 65.07 | 65.11 | 721,492 | -7.58(-10.43%) |
Nov 19, 2015 | 73.01 | 74.00 | 72.45 | 72.69 | 83,703 | -0.31(-0.42%) |
Nov 18, 2015 | 71.09 | 73.03 | 70.30 | 73.00 | 125,141 | +2.54(+3.60%) |
Nov 17, 2015 | 70.83 | 71.11 | 69.41 | 70.46 | 99,418 | +0.04(+0.06%) |
Nov 16, 2015 | 70.60 | 71.25 | 69.91 | 70.42 | 100,427 | -0.37(-0.52%) |
Nov 13, 2015 | 69.67 | 71.97 | 69.66 | 70.79 | 202,682 | +0.70(+1.00%) |
Nov 12, 2015 | 70.23 | 70.99 | 69.04 | 70.09 | 101,002 | -0.80(-1.13%) |
Nov 11, 2015 | 72.50 | 72.50 | 70.84 | 70.89 | 128,704 | -1.59(-2.19%) |
Nov 10, 2015 | 71.24 | 72.55 | 71.00 | 72.48 | 111,460 | +1.24(+1.74%) |
Nov 09, 2015 | 72.41 | 72.41 | 70.47 | 71.24 | 77,432 | -1.32(-1.82%) |
Nov 06, 2015 | 72.33 | 73.77 | 71.76 | 72.56 | 135,929 | -0.14(-0.19%) |
Nov 05, 2015 | 71.10 | 72.95 | 71.08 | 72.70 | 125,754 | +1.12(+1.56%) |
Nov 04, 2015 | 73.35 | 73.35 | 71.20 | 71.58 | 161,387 | -1.47(-2.01%) |
Nov 03, 2015 | 72.95 | 73.48 | 71.89 | 73.05 | 152,631 | -0.02(-0.03%) |
Nov 02, 2015 | 72.70 | 73.65 | 72.27 | 73.07 | 144,955 | +0.37(+0.51%) |
Oct 30, 2015 | 71.90 | 73.81 | 71.53 | 72.70 | 161,437 | +0.82(+1.14%) |
Oct 29, 2015 | 73.06 | 74.28 | 71.28 | 71.88 | 267,229 | -1.61(-2.19%) |
Oct 28, 2015 | 70.17 | 73.50 | 69.02 | 73.49 | 185,472 | +3.72(+5.33%) |
Oct 27, 2015 | 70.75 | 71.11 | 68.71 | 69.77 | 224,999 | -1.73(-2.42%) |
Oct 26, 2015 | 72.58 | 72.83 | 70.71 | 71.50 | 191,912 | -0.98(-1.35%) |
Oct 23, 2015 | 71.36 | 72.72 | 70.14 | 72.48 | 159,807 | +2.08(+2.95%) |
Oct 22, 2015 | 69.39 | 71.14 | 68.09 | 70.40 | 128,663 | +1.41(+2.04%) |
Oct 21, 2015 | 69.95 | 70.23 | 67.89 | 68.99 | 122,496 | -0.55(-0.79%) |
Oct 20, 2015 | 69.33 | 69.90 | 68.98 | 69.54 | 82,092 | +0.43(+0.62%) |
Oct 19, 2015 | 70.60 | 71.34 | 68.86 | 69.11 | 102,050 | -1.75(-2.47%) |
Oct 16, 2015 | 70.52 | 71.07 | 69.45 | 70.86 | 219,129 | +0.43(+0.61%) |
Oct 15, 2015 | 67.80 | 70.47 | 67.80 | 70.43 | 122,509 | +2.79(+4.12%) |
Oct 14, 2015 | 68.86 | 69.65 | 66.35 | 67.64 | 136,316 | -1.32(-1.91%) |
Oct 13, 2015 | 70.24 | 71.36 | 68.45 | 68.96 | 362,452 | -1.72(-2.43%) |
Oct 12, 2015 | 71.00 | 71.54 | 70.18 | 70.68 | 100,886 | -0.14(-0.20%) |
Oct 09, 2015 | 70.91 | 71.63 | 70.60 | 70.82 | 171,956 | +0.13(+0.18%) |
Oct 08, 2015 | 68.51 | 70.99 | 68.32 | 70.69 | 169,507 | +1.89(+2.75%) |
Oct 07, 2015 | 66.08 | 68.91 | 66.06 | 68.80 | 171,760 | +2.87(+4.35%) |
Oct 06, 2015 | 66.36 | 67.32 | 65.63 | 65.93 | 108,355 | -0.43(-0.65%) |
Oct 05, 2015 | 65.13 | 66.48 | 64.52 | 66.36 | 145,298 | +1.93(+3.00%) |
Oct 02, 2015 | 64.28 | 64.78 | 63.95 | 64.43 | 81,204 | -0.76(-1.17%) |
Oct 01, 2015 | 65.00 | 66.89 | 63.49 | 65.19 | 131,818 | +0.32(+0.49%) |
Sep 30, 2015 | 62.64 | 65.15 | 61.49 | 64.87 | 254,715 | +2.95(+4.76%) |
Sep 29, 2015 | 62.65 | 64.00 | 60.16 | 61.92 | 231,817 | -0.86(-1.37%) |
Sep 28, 2015 | 66.33 | 66.33 | 62.22 | 62.78 | 180,823 | -3.80(-5.71%) |
Sep 25, 2015 | 67.33 | 67.44 | 66.10 | 66.58 | 126,718 | -0.31(-0.46%) |
Sep 24, 2015 | 67.10 | 67.10 | 65.71 | 66.89 | 199,645 | -0.90(-1.33%) |
Sep 23, 2015 | 65.09 | 67.86 | 64.80 | 67.79 | 200,082 | +2.99(+4.61%) |
Sep 22, 2015 | 66.41 | 66.48 | 64.66 | 64.80 | 189,422 | -2.12(-3.17%) |
Sep 21, 2015 | 67.29 | 68.15 | 66.60 | 66.92 | 125,802 | +0.32(+0.48%) |
Sep 18, 2015 | 67.15 | 68.16 | 66.36 | 66.60 | 266,728 | -1.34(-1.97%) |
Sep 17, 2015 | 68.79 | 69.06 | 67.82 | 67.94 | 190,827 | -0.60(-0.88%) |
Sep 16, 2015 | 68.99 | 69.04 | 68.31 | 68.54 | 122,643 | -0.25(-0.36%) |
Sep 15, 2015 | 68.99 | 69.45 | 67.85 | 68.79 | 177,105 | -0.21(-0.30%) |
Sep 14, 2015 | 69.27 | 70.39 | 68.74 | 69.00 | 238,730 | +0.06(+0.09%) |
Sep 11, 2015 | 68.42 | 69.62 | 68.23 | 68.94 | 144,511 | +0.45(+0.66%) |
Sep 10, 2015 | 68.69 | 69.41 | 67.95 | 68.49 | 161,688 | -0.41(-0.60%) |
Sep 09, 2015 | 69.06 | 69.64 | 68.05 | 68.90 | 243,768 | +0.22(+0.32%) |
Sep 08, 2015 | 67.50 | 69.30 | 67.50 | 68.68 | 187,136 | +2.23(+3.36%) |
Sep 04, 2015 | 65.45 | 66.45 | 66.45 | 66.45 | 103,600 | +0.18(+0.27%) |
Sep 03, 2015 | 66.68 | 66.87 | 65.86 | 66.27 | 168,761 | -0.21(-0.32%) |
Sep 02, 2015 | 65.62 | 66.50 | 64.30 | 66.48 | 139,998 | +1.65(+2.55%) |
Sep 01, 2015 | 65.28 | 65.81 | 64.25 | 64.83 | 154,906 | -1.45(-2.19%) |
Aug 31, 2015 | 66.02 | 67.48 | 65.98 | 66.28 | 151,563 | -0.27(-0.41%) |
Aug 28, 2015 | 66.00 | 66.89 | 65.52 | 66.55 | 136,954 | +0.11(+0.17%) |
Aug 27, 2015 | 65.92 | 67.45 | 65.29 | 66.44 | 148,339 | +1.27(+1.95%) |
Aug 26, 2015 | 64.34 | 65.45 | 62.57 | 65.17 | 186,861 | +2.06(+3.26%) |
Aug 25, 2015 | 67.62 | 68.37 | 62.69 | 63.11 | 291,076 | -2.46(-3.75%) |
Aug 24, 2015 | 64.37 | 68.51 | 61.90 | 65.57 | 325,988 | -2.23(-3.29%) |
Aug 21, 2015 | 59.70 | 69.09 | 59.70 | 67.80 | 458,743 | +7.49(+12.42%) |
Aug 20, 2015 | 68.00 | 69.01 | 59.23 | 60.31 | 407,692 | -6.77(-10.09%) |
Aug 19, 2015 | 65.20 | 67.57 | 64.63 | 67.08 | 234,534 | +1.50(+2.29%) |
Aug 18, 2015 | 66.21 | 67.07 | 65.49 | 65.58 | 107,920 | -0.43(-0.65%) |
Aug 17, 2015 | 65.24 | 66.22 | 64.39 | 66.01 | 99,784 | +0.63(+0.96%) |
Aug 14, 2015 | 64.91 | 65.50 | 63.22 | 65.38 | 122,658 | +0.12(+0.18%) |
Aug 13, 2015 | 64.62 | 65.68 | 63.97 | 65.26 | 122,436 | +1.09(+1.70%) |
Aug 12, 2015 | 63.44 | 64.44 | 62.10 | 64.17 | 137,151 | +0.29(+0.45%) |
Aug 11, 2015 | 63.12 | 64.06 | 62.54 | 63.88 | 92,865 | +0.48(+0.76%) |
Aug 10, 2015 | 62.57 | 64.36 | 62.57 | 63.40 | 136,427 | +1.22(+1.96%) |
Aug 07, 2015 | 61.52 | 62.28 | 61.34 | 62.18 | 146,387 | +0.48(+0.78%) |
Aug 06, 2015 | 62.84 | 63.37 | 61.46 | 61.70 | 195,180 | -1.33(-2.11%) |
Aug 05, 2015 | 63.44 | 64.35 | 62.22 | 63.03 | 153,151 | -0.34(-0.54%) |
Aug 04, 2015 | 64.69 | 65.21 | 63.27 | 63.37 | 203,642 | -1.29(-2.00%) |
Aug 03, 2015 | 66.01 | 66.21 | 64.51 | 64.66 | 343,692 | -1.10(-1.67%) |
Jul 31, 2015 | 65.81 | 67.82 | 65.25 | 65.76 | 163,351 | +0.08(+0.12%) |
Jul 30, 2015 | 64.28 | 66.02 | 63.88 | 65.68 | 196,527 | +1.34(+2.08%) |
Jul 29, 2015 | 63.32 | 64.62 | 63.25 | 64.34 | 200,244 | +1.13(+1.79%) |
Jul 28, 2015 | 60.90 | 63.32 | 60.31 | 63.21 | 260,483 | +2.75(+4.55%) |
Jul 27, 2015 | 60.35 | 61.51 | 59.71 | 60.46 | 167,936 | -0.33(-0.54%) |
Jul 24, 2015 | 60.43 | 60.93 | 59.22 | 60.79 | 221,118 | +0.54(+0.90%) |
Jul 23, 2015 | 60.53 | 60.92 | 59.80 | 60.25 | 184,002 | +0.10(+0.17%) |
Jul 22, 2015 | 57.92 | 60.30 | 57.74 | 60.15 | 158,842 | +2.03(+3.49%) |
Jul 21, 2015 | 58.34 | 58.62 | 57.88 | 58.12 | 100,761 | -0.18(-0.31%) |
Jul 20, 2015 | 58.51 | 59.04 | 57.85 | 58.30 | 107,297 | +0.04(+0.07%) |
Jul 17, 2015 | 57.08 | 58.87 | 57.08 | 58.26 | 108,392 | +1.10(+1.92%) |
Jul 16, 2015 | 57.68 | 57.98 | 57.06 | 57.16 | 123,014 | -0.06(-0.10%) |
Jul 15, 2015 | 57.15 | 57.31 | 56.31 | 57.22 | 123,476 | +0.18(+0.32%) |
Jul 14, 2015 | 55.90 | 57.27 | 55.75 | 57.04 | 86,686 | +1.06(+1.89%) |
Jul 13, 2015 | 55.92 | 56.43 | 55.79 | 55.98 | 113,205 | +0.19(+0.34%) |
Jul 10, 2015 | 55.69 | 56.36 | 55.35 | 55.79 | 107,842 | +0.67(+1.22%) |
Jul 09, 2015 | 54.61 | 55.50 | 54.54 | 55.12 | 148,263 | +1.20(+2.23%) |
Jul 08, 2015 | 54.22 | 55.05 | 53.78 | 53.92 | 130,933 | -1.01(-1.84%) |
Jul 07, 2015 | 54.69 | 55.41 | 53.60 | 54.93 | 114,783 | +0.19(+0.35%) |
Jul 06, 2015 | 54.25 | 55.78 | 54.03 | 54.74 | 94,587 | -0.17(-0.31%) |
Jul 02, 2015 | 54.65 | 54.91 | 54.91 | 54.91 | 92,900 | +0.20(+0.37%) |
Jul 01, 2015 | 55.24 | 55.66 | 54.16 | 54.71 | 100,496 | -0.14(-0.26%) |
Jun 30, 2015 | 54.48 | 55.30 | 54.16 | 54.85 | 121,878 | +0.74(+1.37%) |
Jun 29, 2015 | 55.44 | 55.86 | 54.08 | 54.11 | 115,954 | -1.62(-2.91%) |
Jun 26, 2015 | 55.69 | 56.49 | 55.52 | 55.73 | 114,794 | +0.23(+0.41%) |
Jun 25, 2015 | 55.72 | 56.26 | 54.85 | 55.50 | 111,537 | -0.17(-0.31%) |
Jun 24, 2015 | 56.89 | 57.21 | 55.63 | 55.67 | 90,961 | -1.43(-2.50%) |
Jun 23, 2015 | 56.69 | 57.25 | 56.03 | 57.10 | 217,331 | +0.61(+1.08%) |
Jun 22, 2015 | 56.98 | 57.20 | 56.42 | 56.49 | 115,475 | -0.20(-0.35%) |
Jun 19, 2015 | 57.00 | 57.18 | 56.60 | 56.69 | 861,886 | -0.12(-0.21%) |
Jun 18, 2015 | 56.16 | 57.42 | 56.16 | 56.81 | 125,491 | +0.72(+1.28%) |
Jun 17, 2015 | 56.59 | 57.10 | 55.50 | 56.09 | 233,042 | -1.22(-2.13%) |
Jun 16, 2015 | 57.15 | 58.07 | 56.90 | 57.31 | 189,761 | +0.19(+0.33%) |
Jun 15, 2015 | 56.65 | 58.05 | 55.84 | 57.12 | 300,139 | +0.99(+1.76%) |
Jun 12, 2015 | 56.00 | 56.90 | 55.78 | 56.13 | 66,236 | +0.10(+0.18%) |
Jun 11, 2015 | 55.92 | 56.47 | 55.65 | 56.03 | 62,267 | -0.02(-0.04%) |
Jun 10, 2015 | 55.68 | 56.35 | 55.18 | 56.05 | 125,180 | +0.45(+0.81%) |
Jun 09, 2015 | 55.70 | 55.81 | 54.89 | 55.60 | 113,677 | -0.18(-0.32%) |
Jun 08, 2015 | 56.82 | 56.98 | 55.55 | 55.78 | 103,353 | -1.33(-2.33%) |
Jun 05, 2015 | 56.64 | 57.50 | 55.66 | 57.11 | 102,437 | +0.32(+0.56%) |
Jun 04, 2015 | 55.98 | 57.02 | 55.72 | 56.79 | 180,991 | +0.72(+1.28%) |
Jun 03, 2015 | 54.64 | 56.19 | 54.64 | 56.07 | 270,628 | +2.24(+4.16%) |
Jun 02, 2015 | 54.20 | 54.20 | 51.34 | 53.83 | 465,417 | +2.84(+5.57%) |
Jun 01, 2015 | 51.70 | 51.86 | 50.49 | 50.99 | 218,820 | -0.35(-0.68%) |
May 29, 2015 | 50.81 | 51.95 | 50.25 | 51.34 | 161,886 | +0.57(+1.12%) |
May 28, 2015 | 49.32 | 50.94 | 49.02 | 50.77 | 139,493 | +1.38(+2.79%) |
May 27, 2015 | 48.83 | 49.86 | 48.34 | 49.39 | 223,157 | +0.79(+1.63%) |
May 26, 2015 | 49.75 | 49.85 | 48.51 | 48.60 | 86,657 | -1.38(-2.76%) |
May 22, 2015 | 50.02 | 49.98 | 49.98 | 49.98 | 60,500 | -0.08(-0.16%) |
May 21, 2015 | 50.50 | 50.88 | 50.00 | 50.06 | 150,296 | -0.34(-0.67%) |
May 20, 2015 | 50.84 | 50.84 | 50.12 | 50.40 | 77,364 | -0.31(-0.61%) |
May 19, 2015 | 50.73 | 51.74 | 50.39 | 50.71 | 118,965 | +0.04(+0.08%) |
May 18, 2015 | 51.03 | 51.87 | 50.40 | 50.67 | 119,499 | -0.53(-1.04%) |
May 15, 2015 | 51.47 | 51.63 | 50.63 | 51.20 | 100,214 | -0.22(-0.43%) |
May 14, 2015 | 50.87 | 51.87 | 50.65 | 51.42 | 120,570 | +0.77(+1.52%) |
May 13, 2015 | 50.12 | 50.74 | 49.85 | 50.65 | 116,801 | +0.84(+1.69%) |
May 12, 2015 | 50.69 | 51.10 | 49.44 | 49.81 | 136,912 | -1.02(-2.01%) |
May 11, 2015 | 50.75 | 51.10 | 50.63 | 50.83 | 128,885 | +0.03(+0.06%) |
May 08, 2015 | 51.16 | 51.16 | 50.39 | 50.80 | 168,738 | +0.00(+0.00%) |
May 07, 2015 | 50.28 | 51.20 | 50.09 | 50.80 | 133,673 | +0.37(+0.73%) |
May 06, 2015 | 52.12 | 52.12 | 50.25 | 50.43 | 116,973 | -1.63(-3.13%) |
May 05, 2015 | 52.41 | 52.47 | 51.86 | 52.06 | 97,267 | -0.61(-1.16%) |
May 04, 2015 | 52.12 | 52.75 | 52.12 | 52.67 | 153,850 | +0.43(+0.82%) |