Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |
Apr 01, 2016 | 55.11 | 56.58 | 54.93 | 56.22 | 1,364,955 | +0.16(+0.29%) |
Mar 31, 2016 | 54.95 | 56.36 | 54.59 | 56.06 | 1,726,282 | +1.17(+2.13%) |
Mar 30, 2016 | 56.49 | 57.11 | 54.61 | 54.89 | 1,515,965 | -1.02(-1.82%) |
Mar 29, 2016 | 52.81 | 56.06 | 52.81 | 55.91 | 1,666,073 | +1.51(+2.77%) |
Mar 28, 2016 | 53.65 | 54.49 | 52.97 | 54.40 | 1,125,248 | +0.66(+1.23%) |
Mar 24, 2016 | 51.92 | 53.74 | 53.74 | 53.74 | 1,314,163 | +0.69(+1.30%) |
Mar 23, 2016 | 52.75 | 54.27 | 52.47 | 53.05 | 1,053,053 | -0.13(-0.25%) |
Mar 22, 2016 | 53.77 | 54.79 | 52.83 | 53.18 | 902,261 | -1.12(-2.07%) |
Mar 21, 2016 | 53.82 | 54.63 | 53.18 | 54.30 | 875,469 | +0.42(+0.79%) |
Mar 18, 2016 | 54.26 | 55.02 | 52.68 | 53.88 | 1,712,879 | +0.30(+0.56%) |
Mar 17, 2016 | 54.21 | 54.23 | 52.92 | 53.58 | 1,066,259 | +0.08(+0.14%) |
Mar 16, 2016 | 53.45 | 54.79 | 52.19 | 53.50 | 1,196,419 | +0.76(+1.45%) |
Mar 15, 2016 | 51.78 | 52.97 | 50.92 | 52.74 | 835,298 | +0.25(+0.47%) |
Mar 14, 2016 | 52.32 | 53.36 | 52.07 | 52.49 | 984,176 | -0.76(-1.43%) |
Mar 11, 2016 | 50.30 | 54.02 | 50.30 | 53.26 | 2,039,340 | +3.53(+7.09%) |
Mar 10, 2016 | 50.30 | 50.90 | 48.94 | 49.73 | 1,186,773 | -0.88(-1.73%) |
Mar 09, 2016 | 49.35 | 51.85 | 48.35 | 50.61 | 1,964,100 | +1.75(+3.59%) |
Mar 08, 2016 | 48.42 | 49.35 | 47.38 | 48.85 | 9,792,848 | -0.28(-0.58%) |
Mar 07, 2016 | 49.29 | 50.69 | 48.54 | 49.14 | 1,611,174 | -0.22(-0.44%) |
Mar 04, 2016 | 48.86 | 50.08 | 47.17 | 49.35 | 1,729,583 | +1.14(+2.37%) |
Mar 03, 2016 | 49.03 | 49.55 | 46.38 | 48.21 | 2,134,213 | -0.71(-1.45%) |
Mar 02, 2016 | 48.12 | 49.48 | 46.91 | 48.92 | 883,462 | +0.31(+0.64%) |
Mar 01, 2016 | 47.64 | 48.68 | 45.40 | 48.61 | 1,442,754 | +1.36(+2.87%) |
Feb 29, 2016 | 47.91 | 48.98 | 47.10 | 47.25 | 1,502,022 | -0.19(-0.40%) |
Feb 26, 2016 | 47.92 | 48.41 | 46.44 | 47.44 | 1,068,704 | +0.65(+1.39%) |
Feb 25, 2016 | 46.86 | 47.86 | 45.13 | 46.79 | 1,049,242 | -0.29(-0.62%) |
Feb 24, 2016 | 47.21 | 48.52 | 46.87 | 47.08 | 1,387,931 | -1.00(-2.08%) |
Feb 23, 2016 | 49.30 | 49.80 | 47.29 | 48.08 | 1,389,882 | -1.49(-3.01%) |
Feb 22, 2016 | 47.52 | 49.97 | 46.04 | 49.57 | 2,180,366 | +3.65(+7.95%) |
Feb 19, 2016 | 43.91 | 46.26 | 43.14 | 45.92 | 1,898,153 | +1.30(+2.92%) |
Feb 18, 2016 | 45.98 | 46.43 | 44.02 | 44.62 | 1,375,859 | -0.58(-1.29%) |
Feb 17, 2016 | 43.27 | 45.80 | 43.05 | 45.21 | 1,208,915 | +2.13(+4.95%) |
Feb 16, 2016 | 45.07 | 45.24 | 41.91 | 43.07 | 1,161,529 | -1.30(-2.93%) |
Feb 12, 2016 | 44.72 | 44.38 | 44.38 | 44.38 | 1,301,225 | +0.59(+1.36%) |
Feb 11, 2016 | 41.38 | 44.53 | 40.24 | 43.78 | 1,260,135 | +0.61(+1.42%) |
Feb 10, 2016 | 43.05 | 45.14 | 42.15 | 43.17 | 1,150,986 | -0.06(-0.13%) |
Feb 09, 2016 | 43.06 | 44.21 | 41.04 | 43.23 | 1,771,256 | -0.77(-1.76%) |
Feb 08, 2016 | 43.98 | 44.72 | 42.30 | 44.00 | 1,943,753 | -1.15(-2.55%) |
Feb 05, 2016 | 47.78 | 49.33 | 44.71 | 45.15 | 1,755,764 | -3.01(-6.25%) |
Feb 04, 2016 | 51.63 | 51.63 | 47.19 | 48.16 | 1,613,819 | -3.00(-5.86%) |
Feb 03, 2016 | 49.31 | 51.23 | 48.05 | 51.16 | 1,216,058 | +2.77(+5.73%) |
Feb 02, 2016 | 49.77 | 50.53 | 48.12 | 48.38 | 929,447 | -2.74(-5.37%) |
Feb 01, 2016 | 52.48 | 53.50 | 50.04 | 51.13 | 1,040,364 | -2.50(-4.66%) |
Jan 29, 2016 | 53.04 | 54.32 | 52.18 | 53.63 | 1,249,543 | +0.90(+1.70%) |
Jan 28, 2016 | 52.13 | 53.31 | 50.53 | 52.73 | 1,491,098 | +2.86(+5.73%) |
Jan 27, 2016 | 48.70 | 51.53 | 48.11 | 49.87 | 1,208,027 | +0.79(+1.61%) |
Jan 26, 2016 | 45.75 | 49.23 | 44.78 | 49.08 | 1,145,961 | +4.06(+9.03%) |
Jan 25, 2016 | 45.63 | 47.66 | 44.88 | 45.02 | 956,525 | -2.01(-4.27%) |
Jan 22, 2016 | 48.42 | 50.62 | 46.37 | 47.03 | 1,746,935 | +0.66(+1.42%) |
Jan 21, 2016 | 44.78 | 47.41 | 43.96 | 46.37 | 2,234,724 | +1.48(+3.30%) |
Jan 20, 2016 | 43.89 | 45.67 | 42.76 | 44.88 | 1,800,173 | +0.07(+0.15%) |
Jan 19, 2016 | 47.47 | 47.53 | 43.81 | 44.82 | 1,247,663 | -2.37(-5.02%) |
Jan 15, 2016 | 46.44 | 47.19 | 47.19 | 47.19 | 1,623,828 | -1.34(-2.76%) |
Jan 14, 2016 | 48.68 | 49.11 | 46.53 | 48.52 | 1,835,622 | +0.21(+0.43%) |
Jan 13, 2016 | 51.15 | 51.91 | 48.03 | 48.32 | 1,476,322 | -2.00(-3.97%) |
Jan 12, 2016 | 49.62 | 51.02 | 49.15 | 50.32 | 2,004,104 | +1.63(+3.35%) |
Jan 11, 2016 | 48.99 | 49.78 | 47.56 | 48.68 | 954,189 | -0.47(-0.96%) |
Jan 08, 2016 | 49.11 | 50.15 | 48.31 | 49.16 | 1,193,703 | +0.09(+0.19%) |
Jan 07, 2016 | 48.33 | 51.16 | 48.09 | 49.06 | 2,250,809 | +0.00(+0.00%) |
Jan 06, 2016 | 49.40 | 50.88 | 48.64 | 49.06 | 1,443,204 | -1.65(-3.25%) |
Jan 05, 2016 | 50.82 | 51.81 | 49.90 | 50.71 | 709,693 | -0.41(-0.79%) |
Jan 04, 2016 | 50.35 | 52.42 | 49.52 | 51.12 | 975,080 | +0.78(+1.55%) |
Dec 31, 2015 | 50.93 | 50.34 | 50.34 | 50.34 | 773,312 | -0.69(-1.35%) |
Dec 30, 2015 | 51.86 | 52.78 | 50.11 | 51.02 | 843,455 | -1.59(-3.03%) |
Dec 29, 2015 | 53.72 | 54.51 | 51.89 | 52.62 | 822,638 | -0.25(-0.46%) |
Dec 28, 2015 | 53.99 | 54.90 | 52.20 | 52.86 | 708,438 | -2.23(-4.04%) |
Dec 24, 2015 | 55.77 | 55.09 | 55.09 | 55.09 | 289,726 | -0.76(-1.37%) |
Dec 23, 2015 | 53.06 | 55.91 | 52.96 | 55.85 | 990,786 | +3.93(+7.57%) |
Dec 22, 2015 | 50.12 | 52.36 | 49.65 | 51.92 | 853,867 | +1.83(+3.65%) |
Dec 21, 2015 | 52.56 | 53.21 | 49.51 | 50.09 | 1,446,559 | -2.23(-4.27%) |
Dec 18, 2015 | 51.79 | 54.09 | 50.95 | 52.32 | 2,430,436 | +0.54(+1.04%) |
Dec 17, 2015 | 55.37 | 55.47 | 51.16 | 51.79 | 1,221,814 | -3.41(-6.18%) |
Dec 16, 2015 | 56.29 | 57.28 | 54.22 | 55.20 | 1,185,124 | -1.32(-2.34%) |
Dec 15, 2015 | 54.89 | 56.55 | 53.98 | 56.52 | 1,059,509 | +2.50(+4.63%) |
Dec 14, 2015 | 52.21 | 54.14 | 51.99 | 54.02 | 1,342,605 | +1.39(+2.63%) |
Dec 11, 2015 | 52.10 | 53.13 | 51.30 | 52.64 | 1,261,913 | +0.22(+0.41%) |
Dec 10, 2015 | 52.86 | 53.61 | 52.17 | 52.42 | 1,100,669 | -0.74(-1.40%) |
Dec 09, 2015 | 53.91 | 54.77 | 52.53 | 53.16 | 1,102,357 | +0.18(+0.34%) |
Dec 08, 2015 | 50.13 | 54.91 | 49.84 | 52.98 | 2,001,037 | +1.98(+3.88%) |
Dec 07, 2015 | 50.81 | 52.81 | 49.73 | 51.00 | 1,480,641 | -1.02(-1.96%) |
Dec 04, 2015 | 51.51 | 53.65 | 50.70 | 52.02 | 1,255,575 | -0.34(-0.65%) |
Dec 03, 2015 | 52.61 | 53.55 | 52.00 | 52.36 | 765,613 | +0.01(+0.02%) |
Dec 02, 2015 | 52.91 | 52.97 | 51.16 | 52.35 | 949,970 | -1.07(-1.99%) |
Dec 01, 2015 | 53.40 | 53.81 | 52.82 | 53.42 | 746,843 | +0.15(+0.28%) |
Nov 30, 2015 | 52.42 | 54.32 | 52.41 | 53.27 | 938,114 | +1.01(+1.93%) |
Nov 27, 2015 | 53.02 | 54.63 | 51.67 | 52.26 | 232,103 | -1.26(-2.36%) |
Nov 25, 2015 | 53.37 | 53.52 | 53.52 | 53.52 | 508,718 | -0.47(-0.87%) |
Nov 24, 2015 | 52.80 | 55.59 | 52.10 | 53.99 | 1,640,288 | +2.31(+4.47%) |
Nov 23, 2015 | 52.45 | 53.38 | 51.16 | 51.68 | 1,481,534 | -0.16(-0.31%) |
Nov 20, 2015 | 55.07 | 55.07 | 51.50 | 51.84 | 1,952,869 | -3.26(-5.92%) |
Nov 19, 2015 | 57.03 | 58.27 | 54.26 | 55.11 | 783,070 | -2.87(-4.94%) |
Nov 18, 2015 | 55.92 | 57.99 | 55.73 | 57.97 | 825,238 | +2.44(+4.40%) |
Nov 17, 2015 | 56.50 | 56.58 | 54.70 | 55.53 | 602,227 | -1.02(-1.80%) |
Nov 16, 2015 | 55.61 | 56.80 | 54.63 | 56.55 | 763,151 | +1.28(+2.32%) |
Nov 13, 2015 | 53.46 | 56.23 | 52.82 | 55.27 | 915,482 | +1.82(+3.41%) |
Nov 12, 2015 | 54.07 | 55.20 | 53.14 | 53.45 | 1,617,063 | -2.89(-5.14%) |
Nov 11, 2015 | 57.00 | 57.26 | 55.66 | 56.34 | 907,185 | -0.94(-1.65%) |
Nov 10, 2015 | 55.81 | 58.06 | 54.91 | 57.28 | 1,266,328 | +1.71(+3.07%) |
Nov 09, 2015 | 54.77 | 56.04 | 54.02 | 55.58 | 1,384,919 | +1.09(+2.01%) |
Nov 06, 2015 | 56.16 | 57.55 | 54.32 | 54.48 | 1,233,782 | -1.54(-2.74%) |
Nov 05, 2015 | 57.75 | 61.28 | 55.30 | 56.02 | 1,564,684 | -2.94(-4.99%) |
Nov 04, 2015 | 59.89 | 60.63 | 57.63 | 58.96 | 1,161,188 | -0.57(-0.95%) |
Nov 03, 2015 | 59.30 | 60.68 | 58.75 | 59.53 | 991,228 | +0.61(+1.04%) |
Nov 02, 2015 | 56.83 | 59.82 | 56.59 | 58.92 | 1,025,695 | +2.02(+3.55%) |
Oct 30, 2015 | 56.97 | 57.81 | 55.41 | 56.90 | 759,229 | -0.08(-0.15%) |
Oct 29, 2015 | 55.85 | 57.98 | 55.80 | 56.98 | 1,286,872 | +1.09(+1.96%) |
Oct 28, 2015 | 53.53 | 56.14 | 52.61 | 55.89 | 927,909 | +3.00(+5.67%) |
Oct 27, 2015 | 53.07 | 53.74 | 51.60 | 52.89 | 852,544 | -0.93(-1.73%) |
Oct 26, 2015 | 55.76 | 55.90 | 53.47 | 53.82 | 442,176 | -2.23(-3.97%) |
Oct 23, 2015 | 56.26 | 57.23 | 54.74 | 56.05 | 499,750 | -0.21(-0.37%) |
Oct 22, 2015 | 55.95 | 56.53 | 54.83 | 56.26 | 715,106 | +1.14(+2.07%) |
Oct 21, 2015 | 55.54 | 56.09 | 53.97 | 55.12 | 1,109,771 | -0.91(-1.63%) |
Oct 20, 2015 | 55.49 | 57.56 | 54.82 | 56.03 | 943,881 | +0.69(+1.24%) |
Oct 19, 2015 | 55.47 | 56.37 | 54.38 | 55.34 | 1,579,812 | -1.01(-1.79%) |
Oct 16, 2015 | 55.51 | 56.60 | 54.58 | 56.35 | 882,715 | +0.80(+1.44%) |
Oct 15, 2015 | 53.46 | 55.59 | 52.88 | 55.55 | 915,541 | +1.69(+3.13%) |
Oct 14, 2015 | 52.65 | 53.97 | 51.98 | 53.86 | 618,214 | +1.15(+2.18%) |
Oct 13, 2015 | 51.76 | 54.66 | 51.59 | 52.71 | 837,740 | +0.38(+0.72%) |
Oct 12, 2015 | 54.25 | 54.57 | 51.69 | 52.33 | 1,033,745 | -2.03(-3.73%) |
Oct 09, 2015 | 56.88 | 57.52 | 53.45 | 54.36 | 2,171,859 | -2.31(-4.08%) |
Oct 08, 2015 | 55.11 | 57.50 | 53.73 | 56.67 | 1,656,927 | +1.16(+2.09%) |
Oct 07, 2015 | 56.33 | 56.92 | 53.14 | 55.51 | 1,573,411 | +0.69(+1.26%) |
Oct 06, 2015 | 52.98 | 57.38 | 51.97 | 54.82 | 2,137,148 | +2.10(+3.99%) |
Oct 05, 2015 | 52.99 | 54.81 | 52.55 | 52.72 | 1,171,358 | +0.87(+1.67%) |
Oct 02, 2015 | 49.82 | 51.86 | 49.47 | 51.85 | 1,194,692 | +1.32(+2.61%) |
Oct 01, 2015 | 50.84 | 52.08 | 50.02 | 50.53 | 1,376,743 | +0.55(+1.09%) |
Sep 30, 2015 | 50.23 | 50.79 | 49.03 | 49.99 | 921,455 | +0.70(+1.42%) |
Sep 29, 2015 | 48.19 | 50.03 | 47.71 | 49.29 | 723,878 | +1.62(+3.40%) |
Sep 28, 2015 | 49.44 | 49.67 | 47.39 | 47.67 | 1,050,294 | -2.45(-4.89%) |
Sep 25, 2015 | 51.90 | 52.31 | 49.04 | 50.12 | 732,874 | -0.78(-1.54%) |
Sep 24, 2015 | 49.46 | 51.05 | 49.13 | 50.90 | 1,127,024 | +1.02(+2.04%) |
Sep 23, 2015 | 50.65 | 51.48 | 49.23 | 49.88 | 638,954 | -0.50(-0.99%) |
Sep 22, 2015 | 51.62 | 52.89 | 50.32 | 50.38 | 1,045,592 | -1.97(-3.76%) |
Sep 21, 2015 | 53.14 | 53.52 | 51.15 | 52.35 | 1,104,488 | +0.15(+0.29%) |
Sep 18, 2015 | 54.22 | 54.60 | 51.86 | 52.20 | 1,575,500 | -3.31(-5.96%) |
Sep 17, 2015 | 57.51 | 58.03 | 55.30 | 55.51 | 949,709 | -1.44(-2.53%) |
Sep 16, 2015 | 54.63 | 57.28 | 54.04 | 56.95 | 1,441,527 | +3.03(+5.61%) |
Sep 15, 2015 | 53.81 | 54.65 | 53.07 | 53.93 | 774,357 | +0.58(+1.10%) |
Sep 14, 2015 | 53.72 | 53.67 | 51.77 | 53.34 | 759,644 | -0.33(-0.61%) |
Sep 11, 2015 | 52.66 | 53.82 | 51.37 | 53.67 | 808,873 | +0.18(+0.33%) |
Sep 10, 2015 | 53.01 | 54.83 | 51.61 | 53.49 | 910,883 | +0.93(+1.78%) |
Sep 09, 2015 | 54.91 | 55.44 | 52.23 | 52.56 | 889,217 | -1.83(-3.36%) |
Sep 08, 2015 | 52.08 | 54.54 | 51.43 | 54.39 | 944,388 | +2.36(+4.53%) |
Sep 04, 2015 | 51.65 | 52.03 | 52.03 | 52.03 | 488,993 | -0.46(-0.88%) |
Sep 03, 2015 | 53.22 | 54.32 | 52.10 | 52.49 | 930,785 | -0.05(-0.09%) |
Sep 02, 2015 | 52.41 | 52.71 | 49.68 | 52.54 | 770,179 | +1.31(+2.56%) |
Sep 01, 2015 | 51.44 | 52.89 | 50.51 | 51.23 | 1,088,842 | -1.74(-3.29%) |
Aug 31, 2015 | 51.01 | 53.58 | 49.76 | 52.98 | 1,193,249 | +1.17(+2.26%) |
Aug 28, 2015 | 48.11 | 52.36 | 48.11 | 51.81 | 1,368,227 | +2.95(+6.04%) |
Aug 27, 2015 | 47.20 | 49.89 | 47.10 | 48.85 | 1,296,767 | +2.47(+5.33%) |
Aug 26, 2015 | 44.84 | 46.43 | 43.81 | 46.38 | 869,567 | +2.30(+5.22%) |
Aug 25, 2015 | 45.84 | 45.84 | 43.47 | 44.08 | 884,039 | +0.27(+0.62%) |
Aug 24, 2015 | 44.25 | 46.62 | 42.60 | 43.81 | 1,618,434 | -2.84(-6.08%) |
Aug 21, 2015 | 48.13 | 49.32 | 46.60 | 46.65 | 1,424,089 | -1.90(-3.90%) |
Aug 20, 2015 | 50.63 | 51.08 | 48.49 | 48.54 | 1,192,481 | -2.06(-4.06%) |
Aug 19, 2015 | 52.48 | 53.64 | 49.99 | 50.60 | 1,024,329 | -2.16(-4.09%) |
Aug 18, 2015 | 51.99 | 53.42 | 51.99 | 52.76 | 809,088 | -0.17(-0.32%) |
Aug 17, 2015 | 53.18 | 53.72 | 51.53 | 52.93 | 829,755 | +0.32(+0.61%) |
Aug 14, 2015 | 52.14 | 53.09 | 51.49 | 52.61 | 1,018,535 | +0.56(+1.07%) |
Aug 13, 2015 | 51.49 | 52.52 | 50.72 | 52.05 | 1,368,610 | -0.11(-0.22%) |
Aug 12, 2015 | 50.76 | 52.59 | 50.20 | 52.16 | 1,403,197 | +0.91(+1.77%) |
Aug 11, 2015 | 48.43 | 51.61 | 48.18 | 51.26 | 2,185,663 | +2.06(+4.20%) |
Aug 10, 2015 | 43.38 | 49.49 | 41.37 | 49.19 | 2,744,159 | +5.00(+11.31%) |
Aug 07, 2015 | 44.63 | 46.62 | 43.75 | 44.20 | 2,191,011 | -0.92(-2.05%) |
Aug 06, 2015 | 42.74 | 45.54 | 41.98 | 45.12 | 1,427,127 | +1.82(+4.20%) |
Aug 05, 2015 | 44.29 | 45.55 | 43.08 | 43.30 | 1,260,851 | -0.57(-1.29%) |
Aug 04, 2015 | 43.97 | 44.70 | 43.01 | 43.87 | 962,915 | +0.30(+0.69%) |
Aug 03, 2015 | 44.03 | 44.94 | 42.97 | 43.56 | 1,473,352 | -0.71(-1.60%) |
Jul 31, 2015 | 44.72 | 45.61 | 43.86 | 44.27 | 1,436,712 | -0.67(-1.49%) |
Jul 30, 2015 | 43.35 | 45.72 | 43.25 | 44.94 | 1,388,768 | +1.06(+2.41%) |
Jul 29, 2015 | 41.81 | 44.20 | 41.62 | 43.89 | 1,474,443 | +1.80(+4.28%) |
Jul 28, 2015 | 39.99 | 42.71 | 39.29 | 42.08 | 1,668,991 | +2.32(+5.83%) |
Jul 27, 2015 | 39.97 | 40.88 | 38.98 | 39.76 | 1,383,150 | -0.61(-1.52%) |
Jul 24, 2015 | 41.07 | 41.08 | 39.82 | 40.38 | 1,308,479 | -0.71(-1.72%) |
Jul 23, 2015 | 40.32 | 41.19 | 38.82 | 41.08 | 1,479,383 | +0.69(+1.70%) |
Jul 22, 2015 | 41.02 | 41.61 | 39.99 | 40.40 | 1,023,291 | -0.89(-2.15%) |
Jul 21, 2015 | 41.87 | 42.94 | 41.03 | 41.28 | 1,485,605 | -0.58(-1.40%) |
Jul 20, 2015 | 43.40 | 43.71 | 41.25 | 41.87 | 1,599,875 | -1.54(-3.54%) |
Jul 17, 2015 | 46.20 | 46.64 | 43.34 | 43.40 | 1,674,312 | -2.89(-6.25%) |
Jul 16, 2015 | 46.44 | 47.01 | 45.68 | 46.30 | 1,063,016 | +0.37(+0.80%) |
Jul 15, 2015 | 47.70 | 49.03 | 45.71 | 45.93 | 969,013 | -2.11(-4.40%) |
Jul 14, 2015 | 46.70 | 48.52 | 46.15 | 48.04 | 899,594 | +0.88(+1.86%) |
Jul 13, 2015 | 46.01 | 47.21 | 45.52 | 47.17 | 1,046,616 | +0.61(+1.32%) |
Jul 10, 2015 | 47.53 | 47.95 | 46.12 | 46.55 | 789,307 | -0.33(-0.70%) |
Jul 09, 2015 | 47.50 | 48.21 | 46.72 | 46.88 | 1,663,493 | +0.04(+0.08%) |
Jul 08, 2015 | 46.90 | 47.61 | 46.32 | 46.85 | 1,270,218 | -0.91(-1.92%) |
Jul 07, 2015 | 45.85 | 47.86 | 44.50 | 47.76 | 1,474,638 | +1.81(+3.93%) |
Jul 06, 2015 | 47.47 | 47.52 | 45.71 | 45.95 | 1,483,392 | -2.14(-4.44%) |
Jul 02, 2015 | 48.72 | 48.09 | 48.09 | 48.09 | 799,294 | -0.34(-0.70%) |
Jul 01, 2015 | 50.57 | 51.16 | 48.30 | 48.43 | 1,232,068 | -2.15(-4.25%) |
Jun 30, 2015 | 50.68 | 51.05 | 50.04 | 50.58 | 1,144,255 | +0.87(+1.75%) |
Jun 29, 2015 | 50.90 | 51.74 | 49.67 | 49.71 | 921,332 | -2.23(-4.30%) |
Jun 26, 2015 | 52.14 | 52.48 | 50.67 | 51.95 | 1,372,760 | -0.31(-0.60%) |
Jun 25, 2015 | 53.15 | 53.45 | 52.18 | 52.26 | 746,800 | -0.83(-1.56%) |
Jun 24, 2015 | 53.12 | 54.04 | 52.47 | 53.09 | 1,003,841 | -0.37(-0.69%) |
Jun 23, 2015 | 52.19 | 54.03 | 52.19 | 53.46 | 1,301,805 | +1.06(+2.02%) |
Jun 22, 2015 | 52.18 | 52.58 | 51.16 | 52.40 | 753,521 | +0.78(+1.52%) |
Jun 19, 2015 | 52.10 | 52.96 | 51.22 | 51.62 | 1,241,958 | -1.26(-2.39%) |
Jun 18, 2015 | 53.50 | 54.41 | 52.74 | 52.88 | 773,046 | -0.31(-0.59%) |
Jun 17, 2015 | 55.81 | 56.23 | 53.15 | 53.19 | 953,272 | -1.45(-2.66%) |
Jun 16, 2015 | 54.36 | 55.22 | 54.30 | 54.64 | 824,078 | +0.47(+0.87%) |
Jun 15, 2015 | 54.32 | 55.46 | 53.80 | 54.17 | 771,100 | -0.86(-1.56%) |
Jun 12, 2015 | 54.84 | 55.28 | 54.30 | 55.03 | 584,497 | -0.29(-0.53%) |
Jun 11, 2015 | 56.72 | 56.72 | 54.74 | 55.32 | 862,116 | -1.36(-2.40%) |
Jun 10, 2015 | 55.48 | 57.10 | 55.21 | 56.68 | 885,899 | +2.13(+3.91%) |
Jun 09, 2015 | 53.93 | 55.16 | 52.98 | 54.55 | 1,084,842 | +1.57(+2.97%) |
Jun 08, 2015 | 53.81 | 54.54 | 52.95 | 52.98 | 1,197,682 | -0.97(-1.79%) |
Jun 05, 2015 | 53.29 | 55.45 | 53.02 | 53.94 | 1,068,181 | +0.44(+0.82%) |
Jun 04, 2015 | 54.02 | 54.52 | 53.32 | 53.50 | 880,034 | -0.87(-1.60%) |
Jun 03, 2015 | 55.16 | 55.92 | 54.04 | 54.37 | 893,474 | -1.09(-1.97%) |
Jun 02, 2015 | 56.07 | 56.67 | 55.30 | 55.46 | 1,128,256 | -0.32(-0.57%) |
Jun 01, 2015 | 56.56 | 56.58 | 55.08 | 55.79 | 954,159 | -0.45(-0.80%) |
May 29, 2015 | 55.71 | 57.20 | 55.16 | 56.24 | 1,379,707 | +0.73(+1.31%) |
May 28, 2015 | 55.16 | 55.79 | 54.05 | 55.51 | 1,208,902 | -0.02(-0.03%) |
May 27, 2015 | 54.54 | 55.78 | 53.57 | 55.53 | 956,612 | +0.90(+1.64%) |
May 26, 2015 | 54.78 | 55.67 | 54.21 | 54.63 | 1,362,057 | -0.70(-1.26%) |
May 22, 2015 | 55.47 | 55.33 | 55.33 | 55.33 | 1,092,944 | -0.65(-1.16%) |
May 21, 2015 | 55.15 | 56.32 | 54.27 | 55.98 | 1,048,452 | +1.76(+3.25%) |
May 20, 2015 | 53.99 | 54.35 | 52.72 | 54.22 | 1,086,103 | +0.05(+0.09%) |
May 19, 2015 | 53.23 | 54.24 | 51.96 | 54.17 | 1,417,525 | +0.44(+0.82%) |
May 18, 2015 | 52.58 | 54.63 | 52.47 | 53.73 | 1,381,280 | +1.81(+3.49%) |
May 15, 2015 | 51.44 | 52.06 | 50.36 | 51.92 | 775,272 | +0.21(+0.40%) |
May 14, 2015 | 53.03 | 53.58 | 51.65 | 51.71 | 979,994 | -0.60(-1.15%) |
May 13, 2015 | 53.93 | 54.09 | 52.10 | 52.32 | 738,458 | -1.21(-2.25%) |
May 12, 2015 | 52.32 | 53.66 | 51.84 | 53.52 | 829,755 | +1.01(+1.92%) |
May 11, 2015 | 52.46 | 53.75 | 51.25 | 52.51 | 1,147,213 | +0.08(+0.16%) |
May 08, 2015 | 50.99 | 52.82 | 50.32 | 52.43 | 1,296,437 | +2.39(+4.77%) |
May 07, 2015 | 51.70 | 51.70 | 48.10 | 50.04 | 2,023,373 | -0.76(-1.50%) |
May 06, 2015 | 51.49 | 53.29 | 50.35 | 50.81 | 1,914,286 | -1.21(-2.32%) |
May 05, 2015 | 54.95 | 56.03 | 51.82 | 52.01 | 1,496,632 | -2.17(-4.00%) |
May 04, 2015 | 53.40 | 54.47 | 52.81 | 54.18 | 922,574 | +0.73(+1.36%) |