Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.67 | 40.93 | 39.03 | 40.84 | 477,300 | +1.26(+3.18%) |
Apr 28, 2016 | 40.80 | 41.30 | 39.52 | 39.58 | 676,105 | -1.44(-3.51%) |
Apr 27, 2016 | 39.86 | 41.07 | 39.40 | 41.02 | 1,024,215 | +1.41(+3.56%) |
Apr 26, 2016 | 39.30 | 39.80 | 39.30 | 39.61 | 305,781 | +0.35(+0.89%) |
Apr 25, 2016 | 39.60 | 39.85 | 39.00 | 39.26 | 349,521 | -0.34(-0.86%) |
Apr 22, 2016 | 39.49 | 39.99 | 39.05 | 39.60 | 434,506 | -0.02(-0.05%) |
Apr 21, 2016 | 39.22 | 40.00 | 39.16 | 39.62 | 343,232 | +0.44(+1.12%) |
Apr 20, 2016 | 39.17 | 39.95 | 39.13 | 39.18 | 486,737 | -0.61(-1.53%) |
Apr 19, 2016 | 39.60 | 39.81 | 38.81 | 39.79 | 583,724 | +0.13(+0.33%) |
Apr 18, 2016 | 39.11 | 39.90 | 39.00 | 39.66 | 458,305 | +0.05(+0.13%) |
Apr 15, 2016 | 39.21 | 39.71 | 38.23 | 39.61 | 424,415 | +0.19(+0.48%) |
Apr 14, 2016 | 38.91 | 39.69 | 37.89 | 39.42 | 777,826 | +0.64(+1.65%) |
Apr 13, 2016 | 38.60 | 39.80 | 38.50 | 38.78 | 707,649 | +0.28(+0.73%) |
Apr 12, 2016 | 38.44 | 38.81 | 37.00 | 38.50 | 905,600 | +0.02(+0.05%) |
Apr 11, 2016 | 40.43 | 40.66 | 38.37 | 38.48 | 829,812 | -1.82(-4.52%) |
Apr 08, 2016 | 41.25 | 41.50 | 40.00 | 40.30 | 601,186 | -0.40(-0.98%) |
Apr 07, 2016 | 42.36 | 42.75 | 40.56 | 40.70 | 657,566 | -2.06(-4.82%) |
Apr 06, 2016 | 41.93 | 42.97 | 41.93 | 42.76 | 361,927 | +0.67(+1.59%) |
Apr 05, 2016 | 42.47 | 43.13 | 41.65 | 42.09 | 413,923 | -0.40(-0.94%) |
Apr 04, 2016 | 42.37 | 43.30 | 42.04 | 42.49 | 577,792 | +0.23(+0.54%) |
Apr 01, 2016 | 42.21 | 42.73 | 41.44 | 42.26 | 403,414 | -0.37(-0.87%) |
Mar 31, 2016 | 42.01 | 42.88 | 41.70 | 42.63 | 403,910 | +0.59(+1.40%) |
Mar 30, 2016 | 41.85 | 42.40 | 41.19 | 42.04 | 488,185 | +0.47(+1.13%) |
Mar 29, 2016 | 40.73 | 41.75 | 40.52 | 41.57 | 384,985 | +0.68(+1.66%) |
Mar 28, 2016 | 40.59 | 41.16 | 39.55 | 40.89 | 531,543 | +0.64(+1.59%) |
Mar 24, 2016 | 40.50 | 40.25 | 40.25 | 40.25 | 785,600 | -0.42(-1.03%) |
Mar 23, 2016 | 41.84 | 42.53 | 40.63 | 40.67 | 404,658 | -1.52(-3.60%) |
Mar 22, 2016 | 42.19 | 42.86 | 41.46 | 42.19 | 458,216 | -0.44(-1.03%) |
Mar 21, 2016 | 42.13 | 43.07 | 41.59 | 42.63 | 760,949 | +1.00(+2.40%) |
Mar 18, 2016 | 40.50 | 41.97 | 40.30 | 41.63 | 710,810 | +1.66(+4.15%) |
Mar 17, 2016 | 37.82 | 39.97 | 37.74 | 39.97 | 680,688 | +2.30(+6.11%) |
Mar 16, 2016 | 37.79 | 37.94 | 36.40 | 37.67 | 954,258 | -0.18(-0.48%) |
Mar 15, 2016 | 37.94 | 38.98 | 37.56 | 37.85 | 888,362 | -0.56(-1.46%) |
Mar 14, 2016 | 39.50 | 39.83 | 38.33 | 38.41 | 624,230 | -0.12(-0.31%) |
Mar 11, 2016 | 37.61 | 38.75 | 37.20 | 38.53 | 841,075 | +1.09(+2.91%) |
Mar 10, 2016 | 38.18 | 38.31 | 37.06 | 37.44 | 706,253 | -0.60(-1.58%) |
Mar 09, 2016 | 38.40 | 38.75 | 37.83 | 38.04 | 679,610 | -0.18(-0.47%) |
Mar 08, 2016 | 38.51 | 39.18 | 37.92 | 38.22 | 710,436 | -0.53(-1.37%) |
Mar 07, 2016 | 39.33 | 40.16 | 37.45 | 38.75 | 1,121,623 | -0.87(-2.20%) |
Mar 04, 2016 | 38.60 | 39.80 | 37.73 | 39.62 | 941,837 | +1.06(+2.75%) |
Mar 03, 2016 | 37.49 | 38.70 | 37.17 | 38.56 | 780,684 | +0.90(+2.39%) |
Mar 02, 2016 | 37.65 | 37.84 | 36.77 | 37.66 | 797,850 | -0.14(-0.37%) |
Mar 01, 2016 | 37.69 | 38.35 | 37.47 | 37.80 | 718,932 | +0.33(+0.88%) |
Feb 29, 2016 | 38.00 | 38.41 | 37.07 | 37.47 | 630,393 | -0.60(-1.58%) |
Feb 26, 2016 | 37.93 | 38.49 | 37.16 | 38.07 | 773,076 | +1.20(+3.25%) |
Feb 25, 2016 | 36.19 | 37.29 | 35.63 | 36.87 | 899,239 | +0.91(+2.53%) |
Feb 24, 2016 | 35.33 | 36.24 | 34.63 | 35.96 | 485,455 | +0.04(+0.11%) |
Feb 23, 2016 | 36.56 | 36.80 | 35.90 | 35.92 | 529,544 | -0.89(-2.42%) |
Feb 22, 2016 | 36.75 | 36.95 | 36.25 | 36.81 | 814,717 | +0.77(+2.14%) |
Feb 19, 2016 | 35.92 | 36.25 | 35.29 | 36.04 | 703,158 | +0.05(+0.14%) |
Feb 18, 2016 | 35.90 | 36.84 | 35.00 | 35.99 | 625,643 | -0.33(-0.91%) |
Feb 17, 2016 | 34.93 | 37.32 | 34.54 | 36.32 | 1,519,640 | +1.85(+5.37%) |
Feb 16, 2016 | 33.00 | 34.52 | 32.62 | 34.47 | 1,151,027 | +1.69(+5.16%) |
Feb 12, 2016 | 32.40 | 32.78 | 32.78 | 32.78 | 3,621,700 | -3.96(-10.78%) |
Feb 11, 2016 | 35.07 | 36.90 | 33.89 | 36.74 | 1,807,245 | +0.77(+2.14%) |
Feb 10, 2016 | 36.09 | 37.87 | 35.56 | 35.97 | 1,633,133 | +0.80(+2.27%) |
Feb 09, 2016 | 36.16 | 38.69 | 35.00 | 35.17 | 1,244,523 | -2.01(-5.41%) |
Feb 08, 2016 | 39.74 | 39.76 | 35.55 | 37.18 | 1,199,380 | -3.66(-8.96%) |
Feb 05, 2016 | 42.92 | 42.92 | 39.53 | 40.84 | 1,060,719 | -2.84(-6.50%) |
Feb 04, 2016 | 43.20 | 44.46 | 42.59 | 43.68 | 529,006 | +0.33(+0.76%) |
Feb 03, 2016 | 43.71 | 44.09 | 42.30 | 43.35 | 785,426 | +0.41(+0.95%) |
Feb 02, 2016 | 43.43 | 44.84 | 42.71 | 42.94 | 794,480 | -1.19(-2.70%) |
Feb 01, 2016 | 43.33 | 45.16 | 42.59 | 44.13 | 714,937 | +0.55(+1.26%) |
Jan 29, 2016 | 40.52 | 43.65 | 40.01 | 43.58 | 1,154,229 | +3.72(+9.33%) |
Jan 28, 2016 | 42.37 | 42.98 | 39.31 | 39.86 | 946,301 | -2.30(-5.46%) |
Jan 27, 2016 | 42.45 | 43.00 | 41.23 | 42.16 | 847,515 | -0.85(-1.98%) |
Jan 26, 2016 | 44.00 | 44.62 | 42.29 | 43.01 | 1,007,051 | -1.56(-3.50%) |
Jan 25, 2016 | 46.00 | 46.10 | 44.30 | 44.57 | 737,979 | -1.73(-3.74%) |
Jan 22, 2016 | 49.27 | 49.56 | 46.04 | 46.30 | 916,808 | -2.35(-4.83%) |
Jan 21, 2016 | 46.63 | 49.25 | 46.00 | 48.65 | 1,531,923 | +2.32(+5.01%) |
Jan 20, 2016 | 44.88 | 46.82 | 44.32 | 46.33 | 1,330,084 | -0.01(-0.02%) |
Jan 19, 2016 | 48.20 | 48.63 | 45.70 | 46.34 | 1,736,735 | -1.97(-4.08%) |
Jan 15, 2016 | 44.95 | 48.31 | 48.31 | 48.31 | 2,458,600 | +1.56(+3.34%) |
Jan 14, 2016 | 44.56 | 47.00 | 42.43 | 46.75 | 1,956,598 | +1.48(+3.27%) |
Jan 13, 2016 | 45.38 | 47.50 | 43.96 | 45.27 | 7,304,314 | +7.43(+19.64%) |
Jan 12, 2016 | 38.45 | 39.30 | 36.78 | 37.84 | 1,041,124 | -0.07(-0.18%) |
Jan 11, 2016 | 38.50 | 38.95 | 36.34 | 37.91 | 1,768,184 | -0.38(-0.99%) |
Jan 08, 2016 | 40.27 | 40.62 | 38.08 | 38.29 | 1,143,407 | -1.40(-3.53%) |
Jan 07, 2016 | 41.22 | 41.98 | 39.50 | 39.69 | 1,336,989 | -2.41(-5.72%) |
Jan 06, 2016 | 42.99 | 43.50 | 41.36 | 42.10 | 924,769 | -1.70(-3.88%) |
Jan 05, 2016 | 43.82 | 44.43 | 43.14 | 43.80 | 584,711 | -0.05(-0.11%) |
Jan 04, 2016 | 43.99 | 44.34 | 43.27 | 43.85 | 930,922 | -1.29(-2.86%) |
Dec 31, 2015 | 45.43 | 45.14 | 45.14 | 45.14 | 766,300 | -0.52(-1.14%) |
Dec 30, 2015 | 45.00 | 46.19 | 44.99 | 45.66 | 642,530 | +0.24(+0.53%) |
Dec 29, 2015 | 45.64 | 46.15 | 44.48 | 45.42 | 711,021 | -0.14(-0.31%) |
Dec 28, 2015 | 46.09 | 46.75 | 44.79 | 45.56 | 604,027 | -0.61(-1.32%) |
Dec 24, 2015 | 45.98 | 46.17 | 46.17 | 46.17 | 316,000 | +0.20(+0.44%) |
Dec 23, 2015 | 45.23 | 46.09 | 45.23 | 45.97 | 787,258 | +0.82(+1.82%) |
Dec 22, 2015 | 45.21 | 46.25 | 44.80 | 45.15 | 1,089,015 | -0.26(-0.57%) |
Dec 21, 2015 | 46.25 | 46.86 | 44.55 | 45.41 | 1,121,887 | -0.04(-0.09%) |
Dec 18, 2015 | 44.26 | 45.70 | 43.18 | 45.45 | 1,549,813 | +1.22(+2.76%) |
Dec 17, 2015 | 44.09 | 45.00 | 43.85 | 44.23 | 1,195,494 | +0.25(+0.57%) |
Dec 16, 2015 | 42.00 | 44.34 | 42.00 | 43.98 | 1,251,007 | +2.63(+6.36%) |
Dec 15, 2015 | 40.65 | 42.23 | 40.65 | 41.35 | 729,166 | +0.84(+2.07%) |
Dec 14, 2015 | 40.17 | 41.00 | 38.86 | 40.51 | 1,053,685 | +0.26(+0.65%) |
Dec 11, 2015 | 41.76 | 42.23 | 40.11 | 40.25 | 949,893 | -2.08(-4.91%) |
Dec 10, 2015 | 40.90 | 43.17 | 40.77 | 42.33 | 2,317,507 | +3.42(+8.79%) |
Dec 09, 2015 | 39.90 | 40.60 | 38.85 | 38.91 | 784,457 | -1.13(-2.82%) |
Dec 08, 2015 | 38.51 | 40.33 | 38.00 | 40.04 | 877,542 | +0.65(+1.65%) |
Dec 07, 2015 | 41.25 | 41.57 | 38.75 | 39.39 | 1,361,558 | -1.61(-3.93%) |
Dec 04, 2015 | 40.37 | 41.48 | 39.74 | 41.00 | 1,021,087 | +0.67(+1.66%) |
Dec 03, 2015 | 42.39 | 42.50 | 40.02 | 40.33 | 1,368,440 | -1.75(-4.16%) |
Dec 02, 2015 | 42.99 | 43.45 | 42.02 | 42.08 | 682,228 | -1.06(-2.46%) |
Dec 01, 2015 | 43.48 | 43.49 | 42.53 | 43.14 | 869,424 | -0.15(-0.35%) |
Nov 30, 2015 | 44.22 | 44.30 | 42.30 | 43.29 | 1,165,294 | -0.57(-1.30%) |
Nov 27, 2015 | 44.96 | 44.98 | 43.36 | 43.86 | 619,298 | -0.56(-1.26%) |
Nov 25, 2015 | 42.81 | 44.42 | 44.42 | 44.42 | 1,555,700 | +1.93(+4.54%) |
Nov 24, 2015 | 41.26 | 42.65 | 40.87 | 42.49 | 1,398,993 | +1.58(+3.86%) |
Nov 23, 2015 | 41.38 | 41.49 | 40.10 | 40.91 | 898,950 | -0.63(-1.52%) |
Nov 20, 2015 | 40.32 | 41.98 | 40.25 | 41.54 | 1,432,631 | +1.37(+3.41%) |
Nov 19, 2015 | 39.40 | 40.88 | 39.31 | 40.17 | 1,317,875 | +1.02(+2.61%) |
Nov 18, 2015 | 38.00 | 39.30 | 37.70 | 39.15 | 1,278,245 | +1.08(+2.84%) |
Nov 17, 2015 | 38.70 | 39.30 | 37.61 | 38.07 | 1,216,241 | -0.57(-1.48%) |
Nov 16, 2015 | 38.78 | 39.39 | 37.51 | 38.64 | 1,173,744 | -0.14(-0.36%) |
Nov 13, 2015 | 39.90 | 40.17 | 38.10 | 38.78 | 1,365,233 | -1.48(-3.68%) |
Nov 12, 2015 | 39.54 | 41.85 | 39.50 | 40.26 | 941,459 | +0.09(+0.22%) |
Nov 11, 2015 | 40.86 | 41.04 | 39.11 | 40.17 | 1,571,164 | -0.33(-0.81%) |
Nov 10, 2015 | 43.12 | 43.27 | 40.26 | 40.50 | 3,206,614 | -4.28(-9.56%) |
Nov 09, 2015 | 47.00 | 47.12 | 44.10 | 44.78 | 1,836,725 | -2.45(-5.19%) |
Nov 06, 2015 | 51.20 | 51.70 | 47.05 | 47.23 | 2,075,234 | -2.02(-4.10%) |
Nov 05, 2015 | 50.40 | 51.70 | 48.26 | 49.25 | 2,015,883 | -2.35(-4.55%) |
Nov 04, 2015 | 50.93 | 51.95 | 50.70 | 51.60 | 849,853 | +0.90(+1.78%) |
Nov 03, 2015 | 50.80 | 51.88 | 50.56 | 50.70 | 918,331 | -0.01(-0.02%) |
Nov 02, 2015 | 49.46 | 51.35 | 49.36 | 50.71 | 751,679 | +1.07(+2.16%) |
Oct 30, 2015 | 49.28 | 50.90 | 49.27 | 49.64 | 854,181 | +1.36(+2.82%) |
Oct 29, 2015 | 49.30 | 50.01 | 48.18 | 48.28 | 681,677 | -1.45(-2.92%) |
Oct 28, 2015 | 47.10 | 49.98 | 46.50 | 49.73 | 819,668 | +2.53(+5.36%) |
Oct 27, 2015 | 47.30 | 47.75 | 46.00 | 47.20 | 1,023,880 | -0.42(-0.88%) |
Oct 26, 2015 | 45.85 | 48.30 | 45.62 | 47.62 | 976,911 | +1.52(+3.30%) |
Oct 23, 2015 | 46.47 | 48.43 | 45.03 | 46.10 | 1,493,825 | -1.24(-2.62%) |
Oct 22, 2015 | 47.04 | 48.35 | 46.54 | 47.34 | 968,096 | +0.93(+2.00%) |
Oct 21, 2015 | 49.57 | 49.85 | 46.10 | 46.41 | 1,351,424 | -3.11(-6.28%) |
Oct 20, 2015 | 50.00 | 50.93 | 49.03 | 49.52 | 609,381 | -0.94(-1.86%) |
Oct 19, 2015 | 49.64 | 51.75 | 49.61 | 50.46 | 1,111,174 | +0.51(+1.02%) |
Oct 16, 2015 | 49.66 | 50.40 | 48.85 | 49.95 | 824,821 | -0.07(-0.14%) |
Oct 15, 2015 | 48.40 | 50.03 | 48.16 | 50.02 | 984,780 | +2.03(+4.23%) |
Oct 14, 2015 | 49.51 | 49.58 | 47.48 | 47.99 | 1,043,216 | -1.94(-3.89%) |
Oct 13, 2015 | 50.23 | 51.06 | 49.65 | 49.93 | 961,596 | -0.92(-1.81%) |
Oct 12, 2015 | 52.90 | 52.91 | 50.75 | 50.85 | 963,279 | -2.06(-3.89%) |
Oct 09, 2015 | 53.09 | 54.45 | 52.69 | 52.91 | 688,173 | -0.46(-0.86%) |
Oct 08, 2015 | 52.58 | 53.50 | 51.90 | 53.37 | 624,226 | +0.51(+0.96%) |
Oct 07, 2015 | 52.65 | 53.96 | 51.95 | 52.86 | 1,021,868 | +0.66(+1.26%) |
Oct 06, 2015 | 53.00 | 54.74 | 51.02 | 52.20 | 1,336,436 | -1.38(-2.58%) |
Oct 05, 2015 | 53.50 | 53.69 | 52.39 | 53.58 | 1,054,476 | +0.47(+0.88%) |
Oct 02, 2015 | 50.22 | 53.51 | 49.45 | 53.11 | 1,368,187 | +1.97(+3.85%) |
Oct 01, 2015 | 49.56 | 51.36 | 48.60 | 51.14 | 997,059 | +1.00(+1.99%) |
Sep 30, 2015 | 48.99 | 50.23 | 47.35 | 50.14 | 1,285,286 | +1.79(+3.70%) |
Sep 29, 2015 | 50.37 | 50.91 | 47.45 | 48.35 | 1,592,310 | -2.51(-4.94%) |
Sep 28, 2015 | 49.70 | 50.99 | 48.32 | 50.86 | 1,805,894 | +0.75(+1.50%) |
Sep 25, 2015 | 54.32 | 54.74 | 50.04 | 50.11 | 2,328,319 | -2.59(-4.91%) |
Sep 24, 2015 | 51.60 | 53.10 | 49.60 | 52.70 | 2,163,533 | +0.19(+0.36%) |
Sep 23, 2015 | 50.02 | 53.20 | 49.58 | 52.51 | 2,576,925 | +2.46(+4.92%) |
Sep 22, 2015 | 48.26 | 50.51 | 48.18 | 50.05 | 1,452,214 | +0.59(+1.19%) |
Sep 21, 2015 | 49.65 | 51.24 | 48.68 | 49.46 | 3,388,397 | +1.81(+3.80%) |
Sep 18, 2015 | 46.01 | 47.71 | 46.01 | 47.65 | 1,497,160 | +0.33(+0.70%) |
Sep 17, 2015 | 46.00 | 48.27 | 45.80 | 47.32 | 2,143,013 | +1.08(+2.34%) |
Sep 16, 2015 | 45.71 | 46.74 | 44.92 | 46.24 | 1,449,495 | +0.26(+0.57%) |
Sep 15, 2015 | 46.50 | 46.70 | 44.70 | 45.98 | 1,464,821 | -0.46(-0.99%) |
Sep 14, 2015 | 47.88 | 47.90 | 46.30 | 46.44 | 858,531 | -2.04(-4.21%) |
Sep 11, 2015 | 47.05 | 48.64 | 46.37 | 48.48 | 1,387,789 | +1.08(+2.28%) |
Sep 10, 2015 | 48.20 | 48.56 | 47.35 | 47.40 | 1,500,624 | -0.85(-1.76%) |
Sep 09, 2015 | 49.24 | 49.99 | 48.04 | 48.25 | 1,039,839 | -0.03(-0.06%) |
Sep 08, 2015 | 47.68 | 48.35 | 45.87 | 48.28 | 1,513,671 | +1.77(+3.81%) |
Sep 04, 2015 | 46.90 | 46.51 | 46.51 | 46.51 | 2,734,100 | -2.08(-4.28%) |
Sep 03, 2015 | 51.00 | 51.42 | 47.50 | 48.59 | 1,758,127 | -2.40(-4.71%) |
Sep 02, 2015 | 51.24 | 51.48 | 49.58 | 50.99 | 1,205,766 | +0.73(+1.45%) |
Sep 01, 2015 | 50.83 | 52.50 | 49.49 | 50.26 | 1,319,756 | -0.79(-1.55%) |
Aug 31, 2015 | 51.76 | 52.50 | 50.58 | 51.05 | 754,375 | -1.33(-2.54%) |
Aug 28, 2015 | 50.40 | 52.99 | 50.32 | 52.38 | 1,259,601 | +1.70(+3.35%) |
Aug 27, 2015 | 51.76 | 52.00 | 49.50 | 50.68 | 1,851,154 | +0.54(+1.08%) |
Aug 26, 2015 | 47.00 | 50.23 | 46.00 | 50.14 | 2,045,036 | +3.43(+7.34%) |
Aug 25, 2015 | 51.90 | 52.00 | 46.67 | 46.71 | 2,179,499 | -1.84(-3.79%) |
Aug 24, 2015 | 41.92 | 52.00 | 40.63 | 48.55 | 3,472,841 | -3.62(-6.94%) |
Aug 21, 2015 | 51.52 | 53.61 | 50.12 | 52.17 | 2,845,444 | -3.02(-5.47%) |
Aug 20, 2015 | 60.07 | 60.45 | 55.07 | 55.19 | 3,457,862 | -6.44(-10.45%) |
Aug 19, 2015 | 59.37 | 61.80 | 58.85 | 61.63 | 2,237,551 | +2.13(+3.58%) |
Aug 18, 2015 | 60.25 | 60.46 | 59.06 | 59.50 | 1,344,684 | -0.43(-0.72%) |
Aug 17, 2015 | 58.63 | 59.93 | 57.64 | 59.93 | 1,817,070 | +1.23(+2.10%) |
Aug 14, 2015 | 60.00 | 60.88 | 57.87 | 58.70 | 1,886,794 | +0.64(+1.10%) |
Aug 13, 2015 | 58.32 | 60.50 | 57.51 | 58.06 | 1,982,215 | +0.13(+0.22%) |
Aug 12, 2015 | 58.74 | 62.50 | 54.60 | 57.93 | 5,029,789 | -0.99(-1.69%) |
Aug 11, 2015 | 61.60 | 62.88 | 58.64 | 58.92 | 3,980,755 | -4.22(-6.68%) |
Aug 10, 2015 | 61.59 | 64.30 | 61.59 | 63.14 | 2,321,766 | +2.82(+4.68%) |
Aug 07, 2015 | 59.00 | 60.61 | 58.19 | 60.32 | 1,266,438 | +1.68(+2.86%) |
Aug 06, 2015 | 60.91 | 61.73 | 57.00 | 58.64 | 1,905,900 | -1.27(-2.12%) |
Aug 05, 2015 | 58.71 | 61.20 | 58.12 | 59.91 | 1,548,847 | +2.34(+4.06%) |
Aug 04, 2015 | 56.83 | 58.39 | 56.05 | 57.57 | 1,557,534 | +0.74(+1.30%) |
Aug 03, 2015 | 59.56 | 59.99 | 56.33 | 56.83 | 1,311,307 | -2.30(-3.89%) |
Jul 31, 2015 | 58.53 | 60.50 | 57.25 | 59.13 | 1,144,975 | +0.55(+0.94%) |
Jul 30, 2015 | 58.51 | 59.19 | 57.25 | 58.58 | 1,165,727 | -0.35(-0.59%) |
Jul 29, 2015 | 59.11 | 60.32 | 57.70 | 58.93 | 1,402,715 | -0.90(-1.50%) |
Jul 28, 2015 | 60.87 | 61.04 | 58.01 | 59.83 | 1,561,730 | +0.00(+0.00%) |
Jul 27, 2015 | 61.74 | 61.74 | 58.55 | 59.83 | 2,230,596 | -3.18(-5.05%) |
Jul 24, 2015 | 62.50 | 63.28 | 61.30 | 63.01 | 2,566,120 | +1.29(+2.09%) |
Jul 23, 2015 | 59.75 | 63.00 | 59.50 | 61.72 | 3,993,927 | +4.22(+7.34%) |
Jul 22, 2015 | 56.34 | 59.25 | 56.26 | 57.50 | 1,786,727 | +0.68(+1.20%) |
Jul 21, 2015 | 55.28 | 57.98 | 55.23 | 56.82 | 2,136,394 | +1.84(+3.35%) |
Jul 20, 2015 | 56.66 | 57.73 | 54.65 | 54.98 | 1,890,674 | -1.88(-3.31%) |
Jul 17, 2015 | 56.48 | 57.25 | 55.68 | 56.86 | 1,470,517 | -0.03(-0.05%) |
Jul 16, 2015 | 57.91 | 58.20 | 55.42 | 56.89 | 2,101,695 | -0.42(-0.73%) |
Jul 15, 2015 | 58.85 | 60.49 | 56.63 | 57.31 | 2,120,488 | -1.91(-3.23%) |
Jul 14, 2015 | 57.67 | 59.93 | 56.56 | 59.22 | 2,630,191 | +1.60(+2.78%) |
Jul 13, 2015 | 60.00 | 60.20 | 57.05 | 57.62 | 2,394,319 | -0.93(-1.59%) |
Jul 10, 2015 | 60.72 | 61.44 | 58.20 | 58.55 | 3,038,286 | -0.75(-1.26%) |
Jul 09, 2015 | 59.19 | 61.23 | 58.00 | 59.30 | 3,178,095 | +2.32(+4.07%) |
Jul 08, 2015 | 54.98 | 59.86 | 54.66 | 56.98 | 3,655,404 | +0.17(+0.30%) |
Jul 07, 2015 | 57.86 | 58.37 | 53.19 | 56.81 | 3,772,761 | -1.22(-2.10%) |
Jul 06, 2015 | 58.91 | 60.75 | 57.15 | 58.03 | 2,882,859 | -2.35(-3.89%) |
Jul 02, 2015 | 62.54 | 60.38 | 60.38 | 60.38 | 2,726,400 | -1.89(-3.04%) |
Jul 01, 2015 | 64.00 | 65.50 | 62.06 | 62.27 | 3,015,242 | -0.55(-0.88%) |
Jun 30, 2015 | 62.86 | 63.25 | 61.50 | 62.82 | 2,029,347 | +0.91(+1.47%) |
Jun 29, 2015 | 62.99 | 65.28 | 61.39 | 61.91 | 5,100,107 | -3.87(-5.88%) |
Jun 26, 2015 | 69.94 | 70.19 | 65.58 | 65.78 | 2,563,382 | -3.97(-5.69%) |
Jun 25, 2015 | 70.45 | 71.20 | 68.30 | 69.75 | 1,521,860 | -0.14(-0.20%) |
Jun 24, 2015 | 70.67 | 72.50 | 69.11 | 69.89 | 1,933,484 | -1.97(-2.74%) |
Jun 23, 2015 | 73.00 | 75.24 | 71.57 | 71.86 | 1,931,603 | -1.54(-2.10%) |
Jun 22, 2015 | 73.93 | 74.01 | 70.35 | 73.40 | 2,355,938 | +0.18(+0.25%) |
Jun 19, 2015 | 73.17 | 74.67 | 71.63 | 73.22 | 4,902,068 | +0.69(+0.95%) |
Jun 18, 2015 | 75.02 | 76.35 | 72.35 | 72.53 | 4,604,587 | -1.36(-1.84%) |
Jun 17, 2015 | 72.11 | 75.46 | 71.21 | 73.89 | 5,140,196 | +2.71(+3.81%) |
Jun 16, 2015 | 71.00 | 72.85 | 69.34 | 71.18 | 5,104,261 | +0.35(+0.49%) |
Jun 15, 2015 | 64.95 | 71.86 | 64.30 | 70.83 | 5,544,830 | +4.38(+6.59%) |
Jun 12, 2015 | 62.72 | 66.65 | 62.66 | 66.45 | 3,810,337 | +3.79(+6.05%) |
Jun 11, 2015 | 63.08 | 64.25 | 62.21 | 62.66 | 5,948,458 | -0.71(-1.12%) |
Jun 10, 2015 | 66.24 | 67.69 | 62.99 | 63.37 | 3,369,076 | -1.97(-3.01%) |
Jun 09, 2015 | 67.51 | 68.00 | 64.70 | 65.34 | 3,042,167 | -3.31(-4.82%) |
Jun 08, 2015 | 67.50 | 71.35 | 67.18 | 68.65 | 5,649,431 | +2.41(+3.64%) |
Jun 05, 2015 | 62.88 | 66.50 | 62.75 | 66.24 | 3,229,340 | +4.57(+7.41%) |
Jun 04, 2015 | 62.06 | 63.57 | 61.45 | 61.67 | 1,176,260 | -0.61(-0.98%) |
Jun 03, 2015 | 62.61 | 62.73 | 61.28 | 62.28 | 909,375 | +0.17(+0.27%) |
Jun 02, 2015 | 60.75 | 62.55 | 60.68 | 62.11 | 1,080,545 | +1.39(+2.29%) |
Jun 01, 2015 | 62.13 | 62.41 | 60.30 | 60.72 | 1,476,856 | -1.47(-2.36%) |
May 29, 2015 | 62.24 | 62.97 | 61.08 | 62.19 | 1,649,142 | -2.07(-3.22%) |
May 28, 2015 | 64.45 | 65.50 | 63.30 | 64.26 | 1,132,746 | -0.01(-0.02%) |
May 27, 2015 | 62.55 | 64.50 | 62.03 | 64.27 | 892,288 | +1.77(+2.83%) |
May 26, 2015 | 63.95 | 63.95 | 61.00 | 62.50 | 1,014,428 | -1.04(-1.64%) |
May 22, 2015 | 64.93 | 63.54 | 63.54 | 63.54 | 1,681,700 | -1.29(-1.99%) |
May 21, 2015 | 62.76 | 65.00 | 62.76 | 64.83 | 1,472,986 | +1.63(+2.58%) |
May 20, 2015 | 63.12 | 64.25 | 62.58 | 63.20 | 871,064 | +0.04(+0.06%) |
May 19, 2015 | 63.51 | 64.60 | 62.71 | 63.16 | 1,526,809 | -0.06(-0.09%) |
May 18, 2015 | 60.70 | 63.42 | 60.30 | 63.22 | 1,708,123 | +2.99(+4.96%) |
May 15, 2015 | 61.50 | 61.66 | 59.42 | 60.23 | 1,514,631 | -1.27(-2.07%) |
May 14, 2015 | 61.71 | 62.29 | 60.54 | 61.50 | 1,551,130 | +0.20(+0.33%) |
May 13, 2015 | 61.50 | 62.30 | 60.28 | 61.30 | 1,477,874 | +0.53(+0.87%) |
May 12, 2015 | 61.56 | 62.11 | 61.05 | 60.77 | 3,417,691 | -3.55(-5.52%) |
May 11, 2015 | 66.14 | 67.20 | 63.68 | 64.32 | 2,127,375 | -1.81(-2.74%) |
May 08, 2015 | 65.50 | 68.10 | 62.81 | 66.13 | 4,620,227 | +4.66(+7.58%) |
May 07, 2015 | 61.92 | 63.29 | 60.40 | 61.47 | 2,720,046 | -1.21(-1.93%) |
May 06, 2015 | 64.24 | 64.46 | 61.40 | 62.68 | 1,289,655 | -0.41(-0.65%) |
May 05, 2015 | 64.47 | 65.86 | 62.50 | 63.09 | 2,510,504 | -3.72(-5.57%) |
May 04, 2015 | 68.50 | 69.00 | 66.58 | 66.81 | 1,679,456 | -0.11(-0.16%) |