Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 69.27 | 69.95 | 69.16 | 69.94 | 991,521 | +0.71(+1.03%) |
Mar 30, 2016 | 69.82 | 69.90 | 68.96 | 69.22 | 1,082,898 | -0.35(-0.51%) |
Mar 29, 2016 | 68.45 | 69.59 | 68.15 | 69.58 | 1,165,331 | +1.38(+2.03%) |
Mar 28, 2016 | 67.47 | 68.47 | 67.42 | 68.19 | 736,148 | +0.79(+1.17%) |
Mar 24, 2016 | 66.72 | 67.41 | 67.41 | 67.41 | 1,175,608 | +0.53(+0.79%) |
Mar 23, 2016 | 66.49 | 67.49 | 66.25 | 66.88 | 1,321,532 | +0.55(+0.82%) |
Mar 22, 2016 | 65.82 | 66.92 | 65.82 | 66.33 | 1,679,530 | +0.10(+0.15%) |
Mar 21, 2016 | 66.86 | 67.41 | 66.04 | 66.23 | 1,545,736 | -0.82(-1.23%) |
Mar 18, 2016 | 68.38 | 68.62 | 66.82 | 67.05 | 4,115,625 | -1.24(-1.82%) |
Mar 17, 2016 | 67.39 | 68.54 | 67.21 | 68.30 | 1,344,271 | +0.97(+1.44%) |
Mar 16, 2016 | 65.64 | 67.52 | 65.42 | 67.32 | 1,359,371 | +1.29(+1.95%) |
Mar 15, 2016 | 65.11 | 66.64 | 65.10 | 66.04 | 1,270,939 | +0.73(+1.11%) |
Mar 14, 2016 | 65.00 | 65.45 | 64.69 | 65.31 | 1,067,631 | +0.15(+0.23%) |
Mar 11, 2016 | 64.39 | 65.19 | 63.78 | 65.16 | 1,380,782 | +1.88(+2.97%) |
Mar 10, 2016 | 63.55 | 63.90 | 62.52 | 63.28 | 1,397,857 | +0.16(+0.25%) |
Mar 09, 2016 | 62.09 | 63.63 | 61.98 | 63.13 | 1,493,073 | +1.11(+1.80%) |
Mar 08, 2016 | 61.96 | 62.92 | 61.69 | 62.01 | 1,792,604 | -0.11(-0.18%) |
Mar 07, 2016 | 62.00 | 62.79 | 61.68 | 62.12 | 1,646,151 | -0.28(-0.45%) |
Mar 04, 2016 | 63.04 | 63.16 | 62.17 | 62.41 | 1,547,475 | -0.63(-1.00%) |
Mar 03, 2016 | 64.15 | 64.22 | 62.24 | 63.04 | 1,515,462 | -1.08(-1.69%) |
Mar 02, 2016 | 62.43 | 64.15 | 62.14 | 64.12 | 1,920,336 | +1.52(+2.43%) |
Mar 01, 2016 | 61.58 | 62.61 | 61.22 | 62.60 | 1,617,213 | +1.55(+2.54%) |
Feb 29, 2016 | 61.80 | 62.18 | 61.02 | 61.05 | 1,935,867 | -0.71(-1.16%) |
Feb 26, 2016 | 62.90 | 62.99 | 61.74 | 61.76 | 1,323,985 | -1.06(-1.69%) |
Feb 25, 2016 | 61.55 | 62.96 | 61.33 | 62.82 | 1,538,205 | +1.76(+2.88%) |
Feb 24, 2016 | 63.61 | 64.54 | 60.40 | 61.06 | 2,224,837 | -2.77(-4.34%) |
Feb 23, 2016 | 63.52 | 64.79 | 63.34 | 63.83 | 1,520,172 | -0.07(-0.10%) |
Feb 22, 2016 | 64.29 | 65.20 | 63.75 | 63.90 | 910,965 | -0.16(-0.24%) |
Feb 19, 2016 | 62.80 | 64.87 | 62.52 | 64.06 | 1,790,876 | +1.23(+1.95%) |
Feb 18, 2016 | 62.91 | 63.31 | 62.42 | 62.83 | 1,253,884 | -0.28(-0.45%) |
Feb 17, 2016 | 61.79 | 63.31 | 61.68 | 63.11 | 1,691,141 | +1.45(+2.35%) |
Feb 16, 2016 | 60.94 | 61.72 | 60.54 | 61.66 | 1,561,294 | +1.18(+1.95%) |
Feb 12, 2016 | 60.68 | 60.48 | 60.48 | 60.48 | 1,819,651 | +0.38(+0.63%) |
Feb 11, 2016 | 58.78 | 60.59 | 58.54 | 60.10 | 2,356,383 | +0.76(+1.28%) |
Feb 10, 2016 | 59.07 | 60.00 | 59.00 | 59.34 | 1,484,628 | +0.43(+0.73%) |
Feb 09, 2016 | 57.70 | 59.58 | 57.30 | 58.91 | 2,154,766 | +0.64(+1.10%) |
Feb 08, 2016 | 60.34 | 60.34 | 56.54 | 58.27 | 2,717,124 | -2.44(-4.03%) |
Feb 05, 2016 | 63.66 | 63.70 | 60.56 | 60.72 | 2,769,115 | -3.26(-5.10%) |
Feb 04, 2016 | 65.31 | 65.60 | 63.77 | 63.98 | 2,286,580 | -1.68(-2.56%) |
Feb 03, 2016 | 68.02 | 68.06 | 65.02 | 65.66 | 1,900,509 | -2.04(-3.01%) |
Feb 02, 2016 | 66.60 | 68.17 | 66.25 | 67.70 | 2,023,226 | +1.20(+1.80%) |
Feb 01, 2016 | 67.18 | 67.47 | 66.34 | 66.50 | 2,002,813 | -0.89(-1.32%) |
Jan 29, 2016 | 66.97 | 67.82 | 66.40 | 67.39 | 1,812,796 | +1.00(+1.51%) |
Jan 28, 2016 | 66.03 | 67.33 | 65.98 | 66.39 | 1,288,986 | +0.45(+0.68%) |
Jan 27, 2016 | 66.92 | 66.98 | 65.58 | 65.94 | 1,306,268 | -1.28(-1.90%) |
Jan 26, 2016 | 65.46 | 67.62 | 65.27 | 67.22 | 1,980,532 | +2.13(+3.26%) |
Jan 25, 2016 | 65.20 | 66.13 | 64.86 | 65.10 | 1,534,459 | +0.19(+0.29%) |
Jan 22, 2016 | 64.06 | 65.39 | 63.57 | 64.91 | 1,201,383 | +1.95(+3.10%) |
Jan 21, 2016 | 63.23 | 63.94 | 62.81 | 62.96 | 1,915,873 | -0.10(-0.15%) |
Jan 20, 2016 | 65.42 | 65.66 | 62.09 | 63.05 | 2,907,794 | -2.71(-4.12%) |
Jan 19, 2016 | 64.73 | 66.06 | 64.48 | 65.77 | 2,492,840 | +1.84(+2.87%) |
Jan 15, 2016 | 63.89 | 63.93 | 63.93 | 63.93 | 30,948,882 | -0.88(-1.36%) |
Jan 14, 2016 | 67.21 | 67.24 | 62.91 | 64.81 | 5,327,335 | -1.73(-2.60%) |
Jan 13, 2016 | 67.76 | 68.36 | 66.53 | 66.55 | 1,530,905 | -0.71(-1.06%) |
Jan 12, 2016 | 67.96 | 68.22 | 67.00 | 67.26 | 1,471,244 | -0.22(-0.33%) |
Jan 11, 2016 | 67.07 | 68.34 | 67.07 | 67.48 | 1,603,301 | +0.67(+1.00%) |
Jan 08, 2016 | 67.22 | 68.00 | 66.73 | 66.81 | 942,267 | -0.20(-0.30%) |
Jan 07, 2016 | 66.78 | 67.44 | 66.52 | 67.01 | 1,241,734 | -0.72(-1.06%) |
Jan 06, 2016 | 66.65 | 68.31 | 66.51 | 67.73 | 1,481,374 | +0.56(+0.83%) |
Jan 05, 2016 | 65.26 | 67.47 | 65.25 | 67.18 | 1,167,148 | +1.92(+2.94%) |
Jan 04, 2016 | 65.19 | 65.70 | 64.74 | 65.26 | 1,316,868 | -0.29(-0.44%) |
Dec 31, 2015 | 66.48 | 65.55 | 65.55 | 65.55 | 797,191 | -0.93(-1.40%) |
Dec 30, 2015 | 66.89 | 67.31 | 66.45 | 66.48 | 565,546 | -0.56(-0.84%) |
Dec 29, 2015 | 66.49 | 67.18 | 66.47 | 67.04 | 701,226 | +0.86(+1.30%) |
Dec 28, 2015 | 65.53 | 66.19 | 65.39 | 66.18 | 1,042,529 | +0.62(+0.94%) |
Dec 24, 2015 | 65.65 | 65.56 | 65.56 | 65.56 | 475,165 | +0.01(+0.02%) |
Dec 23, 2015 | 66.17 | 66.24 | 65.30 | 65.55 | 1,380,548 | -0.61(-0.92%) |
Dec 22, 2015 | 66.56 | 66.86 | 66.01 | 66.16 | 1,011,808 | -0.04(-0.07%) |
Dec 21, 2015 | 66.27 | 66.80 | 65.84 | 66.20 | 1,477,637 | +1.06(+1.63%) |
Dec 18, 2015 | 65.44 | 65.79 | 65.04 | 65.14 | 4,915,125 | -0.53(-0.81%) |
Dec 17, 2015 | 66.14 | 66.36 | 65.66 | 65.68 | 1,057,264 | -0.22(-0.34%) |
Dec 16, 2015 | 65.05 | 66.12 | 64.84 | 65.90 | 893,156 | +1.25(+1.93%) |
Dec 15, 2015 | 64.58 | 64.94 | 64.33 | 64.65 | 1,798,335 | +0.59(+0.93%) |
Dec 14, 2015 | 63.30 | 64.20 | 62.83 | 64.06 | 1,447,859 | +0.69(+1.09%) |
Dec 11, 2015 | 62.57 | 63.60 | 62.34 | 63.36 | 1,355,100 | +0.70(+1.11%) |
Dec 10, 2015 | 63.54 | 63.76 | 62.47 | 62.67 | 1,223,566 | -0.52(-0.82%) |
Dec 09, 2015 | 63.77 | 64.33 | 63.05 | 63.18 | 854,605 | -0.69(-1.07%) |
Dec 08, 2015 | 63.56 | 64.19 | 63.12 | 63.87 | 950,017 | +0.22(+0.35%) |
Dec 07, 2015 | 63.86 | 64.47 | 63.33 | 63.65 | 1,232,191 | +0.34(+0.54%) |
Dec 04, 2015 | 62.17 | 63.54 | 62.16 | 63.31 | 1,015,718 | +1.06(+1.70%) |
Dec 03, 2015 | 62.73 | 63.09 | 62.04 | 62.25 | 1,442,086 | -0.52(-0.83%) |
Dec 02, 2015 | 62.87 | 63.40 | 62.73 | 62.78 | 1,351,672 | -0.47(-0.75%) |
Dec 01, 2015 | 61.94 | 63.25 | 61.80 | 63.25 | 1,451,505 | +1.45(+2.34%) |
Nov 30, 2015 | 62.22 | 62.60 | 61.74 | 61.80 | 2,143,891 | -0.13(-0.21%) |
Nov 27, 2015 | 61.52 | 62.42 | 61.48 | 61.94 | 496,114 | +0.36(+0.59%) |
Nov 25, 2015 | 61.13 | 61.57 | 61.57 | 61.57 | 785,694 | +0.75(+1.23%) |
Nov 24, 2015 | 60.78 | 61.16 | 60.20 | 60.83 | 963,499 | -0.26(-0.42%) |
Nov 23, 2015 | 61.07 | 61.66 | 60.89 | 61.09 | 725,485 | -0.12(-0.19%) |
Nov 20, 2015 | 60.01 | 61.29 | 59.82 | 61.21 | 1,082,597 | +1.45(+2.43%) |
Nov 19, 2015 | 59.77 | 60.30 | 59.43 | 59.75 | 792,647 | +0.04(+0.06%) |
Nov 18, 2015 | 59.99 | 60.16 | 58.95 | 59.71 | 1,004,528 | -0.30(-0.49%) |
Nov 17, 2015 | 58.78 | 60.48 | 58.59 | 60.01 | 1,199,609 | +1.44(+2.46%) |
Nov 16, 2015 | 58.12 | 58.64 | 57.83 | 58.57 | 723,895 | +0.37(+0.63%) |
Nov 13, 2015 | 59.00 | 59.24 | 57.77 | 58.20 | 1,474,660 | -0.16(-0.27%) |
Nov 12, 2015 | 57.58 | 58.42 | 57.40 | 58.36 | 1,705,271 | +0.65(+1.13%) |
Nov 11, 2015 | 56.46 | 57.82 | 56.45 | 57.71 | 968,985 | +0.69(+1.22%) |
Nov 10, 2015 | 56.11 | 57.15 | 56.08 | 57.01 | 1,799,086 | +0.74(+1.31%) |
Nov 09, 2015 | 57.13 | 57.18 | 55.91 | 56.28 | 1,088,699 | -0.92(-1.61%) |
Nov 06, 2015 | 57.85 | 58.39 | 56.82 | 57.20 | 984,796 | -1.20(-2.05%) |
Nov 05, 2015 | 58.42 | 58.68 | 58.08 | 58.39 | 772,590 | -0.01(-0.03%) |
Nov 04, 2015 | 58.42 | 58.74 | 58.14 | 58.41 | 1,071,850 | +0.00(+0.00%) |
Nov 03, 2015 | 59.34 | 59.42 | 58.05 | 58.41 | 1,209,653 | -0.97(-1.64%) |
Nov 02, 2015 | 58.65 | 59.44 | 58.16 | 59.38 | 1,593,141 | +0.91(+1.55%) |
Oct 30, 2015 | 59.87 | 59.95 | 58.39 | 58.47 | 1,360,862 | -1.16(-1.94%) |
Oct 29, 2015 | 60.48 | 60.91 | 58.98 | 59.63 | 1,151,669 | +0.04(+0.07%) |
Oct 28, 2015 | 60.17 | 60.50 | 58.72 | 59.59 | 1,465,587 | -0.44(-0.74%) |
Oct 27, 2015 | 59.55 | 60.50 | 59.54 | 60.03 | 1,227,054 | +0.46(+0.77%) |
Oct 26, 2015 | 59.74 | 59.91 | 59.11 | 59.57 | 868,782 | -0.04(-0.06%) |
Oct 23, 2015 | 60.16 | 60.37 | 59.19 | 59.61 | 781,314 | -0.44(-0.74%) |
Oct 22, 2015 | 60.11 | 60.13 | 59.32 | 60.05 | 1,112,946 | +0.44(+0.73%) |
Oct 21, 2015 | 59.82 | 59.94 | 59.14 | 59.62 | 1,207,152 | +0.07(+0.11%) |
Oct 20, 2015 | 58.70 | 59.78 | 58.52 | 59.55 | 1,855,475 | +0.86(+1.46%) |
Oct 19, 2015 | 57.08 | 58.73 | 56.93 | 58.70 | 1,556,542 | +1.65(+2.88%) |
Oct 16, 2015 | 57.05 | 57.60 | 56.95 | 57.05 | 1,242,380 | +0.05(+0.09%) |
Oct 15, 2015 | 56.33 | 57.00 | 56.28 | 57.00 | 873,758 | +0.86(+1.52%) |
Oct 14, 2015 | 57.01 | 57.16 | 55.95 | 56.14 | 907,804 | -0.70(-1.23%) |
Oct 13, 2015 | 57.24 | 57.62 | 56.58 | 56.84 | 987,502 | -0.77(-1.33%) |
Oct 12, 2015 | 57.07 | 57.80 | 57.03 | 57.61 | 783,100 | +0.72(+1.26%) |
Oct 09, 2015 | 57.08 | 57.23 | 56.18 | 56.90 | 1,339,754 | -0.18(-0.32%) |
Oct 08, 2015 | 56.22 | 57.18 | 55.94 | 57.08 | 1,263,429 | +0.78(+1.39%) |
Oct 07, 2015 | 56.71 | 56.93 | 55.89 | 56.30 | 2,257,703 | -0.32(-0.56%) |
Oct 06, 2015 | 57.70 | 57.77 | 56.55 | 56.62 | 1,492,115 | -1.11(-1.93%) |
Oct 05, 2015 | 57.00 | 57.80 | 56.76 | 57.73 | 1,333,200 | +1.00(+1.77%) |
Oct 02, 2015 | 55.80 | 56.31 | 55.78 | 56.73 | 1,690,963 | +0.34(+0.60%) |
Oct 01, 2015 | 57.14 | 57.18 | 56.11 | 56.39 | 1,750,185 | -0.55(-0.97%) |
Sep 30, 2015 | 57.13 | 57.34 | 56.53 | 56.94 | 1,120,603 | +0.41(+0.72%) |
Sep 29, 2015 | 55.86 | 56.61 | 55.50 | 56.53 | 854,234 | +0.84(+1.51%) |
Sep 28, 2015 | 55.98 | 56.36 | 55.18 | 55.69 | 950,650 | -0.59(-1.05%) |
Sep 25, 2015 | 56.50 | 56.84 | 55.86 | 56.28 | 763,380 | +0.49(+0.87%) |
Sep 24, 2015 | 56.11 | 56.66 | 55.50 | 55.80 | 828,793 | -0.55(-0.97%) |
Sep 23, 2015 | 55.88 | 56.50 | 55.71 | 56.34 | 628,492 | +0.54(+0.97%) |
Sep 22, 2015 | 56.01 | 56.31 | 55.47 | 55.80 | 1,560,330 | -0.72(-1.28%) |
Sep 21, 2015 | 55.72 | 56.61 | 55.72 | 56.53 | 1,519,823 | +0.83(+1.48%) |
Sep 18, 2015 | 54.95 | 56.30 | 54.79 | 55.70 | 4,848,006 | +0.16(+0.29%) |
Sep 17, 2015 | 54.38 | 55.96 | 54.36 | 55.54 | 1,814,617 | +0.91(+1.66%) |
Sep 16, 2015 | 55.21 | 55.26 | 54.58 | 54.63 | 3,374,202 | -0.58(-1.06%) |
Sep 15, 2015 | 53.83 | 55.57 | 53.53 | 55.21 | 4,376,516 | +1.31(+2.42%) |
Sep 14, 2015 | 53.93 | 54.11 | 53.67 | 53.91 | 624,655 | +0.06(+0.11%) |
Sep 11, 2015 | 52.90 | 53.87 | 52.62 | 53.85 | 873,060 | +1.17(+2.23%) |
Sep 10, 2015 | 52.62 | 53.38 | 52.39 | 52.67 | 1,019,761 | +0.05(+0.10%) |
Sep 09, 2015 | 53.82 | 53.93 | 52.54 | 52.62 | 846,757 | -0.86(-1.61%) |
Sep 08, 2015 | 52.97 | 53.67 | 52.67 | 53.49 | 1,010,478 | +1.21(+2.32%) |
Sep 04, 2015 | 53.28 | 52.27 | 52.27 | 52.27 | 1,029,517 | -1.38(-2.56%) |
Sep 03, 2015 | 53.79 | 54.20 | 53.45 | 53.65 | 967,271 | -0.20(-0.37%) |
Sep 02, 2015 | 53.73 | 53.87 | 53.19 | 53.85 | 987,740 | +0.79(+1.49%) |
Sep 01, 2015 | 53.10 | 53.58 | 52.60 | 53.06 | 1,328,139 | -0.72(-1.35%) |
Aug 31, 2015 | 54.31 | 54.64 | 53.64 | 53.78 | 2,406,157 | -0.48(-0.88%) |
Aug 28, 2015 | 53.95 | 54.48 | 53.70 | 54.26 | 1,143,306 | +0.21(+0.39%) |
Aug 27, 2015 | 53.30 | 54.37 | 52.81 | 54.04 | 1,345,983 | +1.27(+2.40%) |
Aug 26, 2015 | 52.46 | 53.04 | 51.48 | 52.78 | 1,609,868 | +1.52(+2.97%) |
Aug 25, 2015 | 54.18 | 54.24 | 51.20 | 51.25 | 1,897,619 | -1.60(-3.03%) |
Aug 24, 2015 | 54.19 | 55.24 | 52.78 | 52.86 | 2,057,737 | -3.15(-5.63%) |
Aug 21, 2015 | 56.77 | 57.15 | 56.00 | 56.01 | 1,691,916 | -0.99(-1.73%) |
Aug 20, 2015 | 57.29 | 57.81 | 56.89 | 57.00 | 1,186,358 | -0.42(-0.73%) |
Aug 19, 2015 | 57.42 | 57.69 | 57.14 | 57.42 | 1,028,556 | -0.06(-0.10%) |
Aug 18, 2015 | 57.50 | 57.93 | 57.38 | 57.48 | 1,006,776 | -0.12(-0.22%) |
Aug 17, 2015 | 57.47 | 57.91 | 57.32 | 57.60 | 1,512,607 | +0.18(+0.32%) |
Aug 14, 2015 | 56.54 | 57.67 | 56.27 | 57.42 | 4,975,260 | +0.88(+1.55%) |
Aug 13, 2015 | 56.22 | 57.23 | 56.08 | 56.54 | 2,062,044 | +0.40(+0.72%) |
Aug 12, 2015 | 55.53 | 56.14 | 55.04 | 56.14 | 1,448,274 | +0.43(+0.78%) |
Aug 11, 2015 | 55.00 | 56.10 | 54.67 | 55.70 | 1,070,807 | +0.59(+1.08%) |
Aug 10, 2015 | 55.75 | 55.94 | 54.88 | 55.11 | 1,296,795 | -0.29(-0.53%) |
Aug 07, 2015 | 55.08 | 55.69 | 54.54 | 55.40 | 866,954 | +0.26(+0.48%) |
Aug 06, 2015 | 54.58 | 55.21 | 54.15 | 55.14 | 886,865 | +0.48(+0.87%) |
Aug 05, 2015 | 54.61 | 54.86 | 54.39 | 54.67 | 844,477 | +0.28(+0.51%) |
Aug 04, 2015 | 54.42 | 55.01 | 54.22 | 54.39 | 753,756 | -0.08(-0.15%) |
Aug 03, 2015 | 53.79 | 54.52 | 53.68 | 54.47 | 888,118 | +0.66(+1.22%) |
Jul 31, 2015 | 53.77 | 54.36 | 53.42 | 53.81 | 1,423,498 | +0.50(+0.95%) |
Jul 30, 2015 | 52.62 | 53.60 | 52.43 | 53.30 | 1,067,146 | +1.23(+2.36%) |
Jul 29, 2015 | 51.88 | 52.20 | 51.49 | 52.07 | 851,710 | +0.12(+0.23%) |
Jul 28, 2015 | 52.17 | 52.29 | 51.72 | 51.96 | 885,235 | -0.13(-0.25%) |
Jul 27, 2015 | 51.92 | 52.30 | 51.80 | 52.09 | 858,673 | +0.14(+0.27%) |
Jul 24, 2015 | 51.78 | 52.18 | 51.52 | 51.95 | 778,622 | +0.10(+0.18%) |
Jul 23, 2015 | 52.26 | 52.31 | 51.42 | 51.85 | 802,420 | -0.04(-0.08%) |
Jul 22, 2015 | 51.44 | 52.13 | 51.44 | 51.90 | 795,710 | +0.46(+0.90%) |
Jul 21, 2015 | 51.85 | 52.07 | 51.42 | 51.44 | 799,685 | -0.37(-0.71%) |
Jul 20, 2015 | 51.23 | 51.89 | 50.95 | 51.80 | 1,004,979 | +0.45(+0.87%) |
Jul 17, 2015 | 51.44 | 51.46 | 50.96 | 51.36 | 758,749 | -0.15(-0.28%) |
Jul 16, 2015 | 51.15 | 51.55 | 50.79 | 51.50 | 653,615 | +0.59(+1.15%) |
Jul 15, 2015 | 50.86 | 51.34 | 50.57 | 50.92 | 702,074 | +0.00(+0.00%) |
Jul 14, 2015 | 51.06 | 51.34 | 50.71 | 50.92 | 1,234,183 | -0.10(-0.19%) |
Jul 13, 2015 | 51.36 | 51.80 | 50.75 | 51.01 | 897,298 | +0.09(+0.17%) |
Jul 10, 2015 | 50.71 | 51.36 | 50.42 | 50.93 | 829,102 | +0.50(+0.99%) |
Jul 09, 2015 | 50.64 | 50.77 | 50.24 | 50.43 | 845,385 | +0.07(+0.13%) |
Jul 08, 2015 | 49.75 | 50.73 | 49.62 | 50.36 | 1,539,272 | +0.20(+0.39%) |
Jul 07, 2015 | 49.41 | 50.30 | 49.28 | 50.16 | 1,161,378 | +0.89(+1.81%) |
Jul 06, 2015 | 48.94 | 49.65 | 48.52 | 49.27 | 1,253,279 | -0.07(-0.13%) |
Jul 02, 2015 | 49.26 | 49.34 | 49.34 | 49.34 | 1,455,396 | +0.42(+0.87%) |
Jul 01, 2015 | 48.36 | 48.96 | 47.85 | 48.91 | 1,620,890 | +1.18(+2.47%) |
Jun 30, 2015 | 47.88 | 48.17 | 47.41 | 47.73 | 893,112 | +0.13(+0.28%) |
Jun 29, 2015 | 47.82 | 48.44 | 47.56 | 47.60 | 1,069,761 | -0.44(-0.91%) |
Jun 26, 2015 | 47.89 | 48.14 | 47.57 | 48.04 | 981,601 | +0.17(+0.35%) |
Jun 25, 2015 | 48.52 | 48.77 | 47.69 | 47.87 | 1,042,857 | -0.61(-1.27%) |
Jun 24, 2015 | 49.25 | 49.41 | 48.46 | 48.49 | 1,076,504 | -0.67(-1.36%) |
Jun 23, 2015 | 49.86 | 49.92 | 49.07 | 49.15 | 1,063,963 | -0.72(-1.45%) |
Jun 22, 2015 | 50.50 | 50.64 | 49.83 | 49.88 | 1,767,644 | -0.55(-1.09%) |
Jun 19, 2015 | 50.83 | 51.00 | 50.33 | 50.43 | 1,728,386 | -0.48(-0.93%) |
Jun 18, 2015 | 50.32 | 51.04 | 50.32 | 50.90 | 1,528,341 | +0.67(+1.33%) |
Jun 17, 2015 | 50.63 | 50.68 | 50.04 | 50.24 | 5,960,170 | +0.12(+0.25%) |
Jun 16, 2015 | 48.74 | 50.28 | 48.71 | 50.11 | 1,559,645 | +1.00(+2.04%) |
Jun 15, 2015 | 49.14 | 49.43 | 48.78 | 49.11 | 838,231 | -0.07(-0.15%) |
Jun 12, 2015 | 49.02 | 49.32 | 48.74 | 49.18 | 1,135,829 | +0.07(+0.15%) |
Jun 11, 2015 | 48.60 | 49.12 | 48.27 | 49.11 | 1,168,789 | +0.84(+1.74%) |
Jun 10, 2015 | 47.82 | 48.73 | 47.75 | 48.27 | 840,096 | +0.52(+1.08%) |
Jun 09, 2015 | 48.14 | 48.33 | 47.63 | 47.75 | 748,831 | -0.44(-0.90%) |
Jun 08, 2015 | 48.32 | 48.36 | 48.00 | 48.19 | 847,224 | -0.12(-0.24%) |
Jun 05, 2015 | 48.66 | 48.78 | 48.41 | 48.30 | 1,155,757 | -0.75(-1.52%) |
Jun 04, 2015 | 49.34 | 49.52 | 48.77 | 49.05 | 1,103,587 | -0.42(-0.85%) |
Jun 03, 2015 | 50.18 | 50.38 | 49.37 | 49.47 | 1,020,748 | -0.70(-1.40%) |
Jun 02, 2015 | 50.89 | 50.89 | 50.01 | 50.18 | 1,225,430 | -0.83(-1.62%) |
Jun 01, 2015 | 50.81 | 51.35 | 50.56 | 51.00 | 1,325,042 | +0.20(+0.40%) |
May 29, 2015 | 51.42 | 51.51 | 50.58 | 50.80 | 5,813,965 | -0.44(-0.86%) |
May 28, 2015 | 51.56 | 51.88 | 50.89 | 51.24 | 1,282,319 | -0.23(-0.45%) |
May 27, 2015 | 51.27 | 51.50 | 51.11 | 51.47 | 1,345,093 | +0.25(+0.50%) |
May 26, 2015 | 51.32 | 51.40 | 50.95 | 51.22 | 2,147,653 | -0.12(-0.24%) |
May 22, 2015 | 50.89 | 51.34 | 51.34 | 51.34 | 752,956 | +0.23(+0.45%) |
May 21, 2015 | 51.58 | 51.71 | 50.93 | 51.11 | 1,161,201 | -0.40(-0.77%) |
May 20, 2015 | 51.71 | 51.89 | 51.31 | 51.51 | 2,457,134 | -0.09(-0.18%) |
May 19, 2015 | 51.84 | 52.00 | 51.38 | 51.61 | 2,139,721 | -0.35(-0.67%) |
May 18, 2015 | 52.42 | 52.56 | 51.86 | 51.95 | 2,002,408 | -0.44(-0.83%) |
May 15, 2015 | 51.37 | 52.47 | 51.21 | 52.39 | 3,139,191 | +1.20(+2.34%) |
May 14, 2015 | 50.05 | 51.29 | 49.75 | 51.19 | 1,633,826 | +1.47(+2.95%) |
May 13, 2015 | 50.23 | 50.70 | 49.60 | 49.73 | 1,187,093 | -0.26(-0.52%) |
May 12, 2015 | 49.04 | 50.11 | 48.51 | 49.99 | 1,160,529 | +0.62(+1.26%) |
May 11, 2015 | 49.68 | 50.20 | 49.19 | 49.36 | 1,150,811 | -0.33(-0.67%) |
May 08, 2015 | 49.12 | 50.06 | 48.24 | 49.70 | 1,087,359 | +1.10(+2.27%) |
May 07, 2015 | 47.67 | 48.65 | 47.49 | 48.59 | 1,168,275 | +1.03(+2.17%) |
May 06, 2015 | 47.62 | 47.94 | 47.30 | 47.56 | 1,123,493 | -0.07(-0.14%) |
May 05, 2015 | 48.16 | 48.47 | 47.55 | 47.63 | 1,033,579 | -0.77(-1.59%) |
May 04, 2015 | 48.49 | 48.83 | 48.26 | 48.40 | 929,129 | +0.14(+0.29%) |
May 01, 2015 | 47.84 | 48.92 | 47.51 | 48.26 | 1,449,694 | +0.44(+0.91%) |
Apr 30, 2015 | 47.88 | 49.18 | 47.69 | 47.83 | 1,975,649 | +0.61(+1.29%) |
Apr 29, 2015 | 48.12 | 48.87 | 47.01 | 47.22 | 1,263,922 | -1.28(-2.63%) |
Apr 28, 2015 | 48.42 | 48.74 | 47.97 | 48.49 | 710,059 | +0.04(+0.09%) |
Apr 27, 2015 | 49.24 | 49.47 | 48.30 | 48.45 | 1,138,105 | -0.59(-1.21%) |
Apr 24, 2015 | 48.90 | 49.26 | 48.52 | 49.04 | 855,246 | +0.20(+0.42%) |
Apr 23, 2015 | 48.57 | 48.96 | 48.51 | 48.84 | 561,082 | +0.26(+0.54%) |
Apr 22, 2015 | 48.46 | 48.85 | 48.36 | 48.58 | 941,289 | +0.07(+0.13%) |
Apr 21, 2015 | 48.25 | 48.58 | 48.03 | 48.52 | 669,178 | +0.48(+1.00%) |
Apr 20, 2015 | 47.81 | 48.28 | 47.69 | 48.04 | 840,204 | +0.29(+0.61%) |
Apr 17, 2015 | 47.83 | 47.95 | 47.28 | 47.75 | 763,778 | -0.28(-0.59%) |
Apr 16, 2015 | 47.78 | 48.27 | 47.67 | 48.03 | 821,972 | +0.07(+0.15%) |
Apr 15, 2015 | 48.56 | 48.62 | 47.94 | 47.96 | 1,134,121 | -0.62(-1.28%) |
Apr 14, 2015 | 48.52 | 48.97 | 48.34 | 48.58 | 975,071 | +0.06(+0.12%) |
Apr 13, 2015 | 48.52 | 49.51 | 48.52 | 48.52 | 4,609,797 | -0.14(-0.28%) |
Apr 10, 2015 | 48.82 | 49.23 | 48.46 | 48.66 | 530,469 | +0.12(+0.25%) |
Apr 09, 2015 | 49.30 | 49.47 | 48.30 | 48.54 | 717,886 | -0.94(-1.91%) |
Apr 08, 2015 | 49.18 | 49.52 | 49.13 | 49.48 | 703,613 | +0.35(+0.71%) |
Apr 07, 2015 | 49.53 | 49.68 | 49.00 | 49.13 | 740,531 | -0.49(-0.98%) |
Apr 06, 2015 | 49.27 | 49.66 | 49.05 | 49.62 | 913,176 | +0.38(+0.78%) |
Apr 02, 2015 | 48.85 | 49.23 | 49.23 | 49.23 | 1,289,620 | +0.38(+0.79%) |