Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.01 | 35.31 | 34.21 | 34.70 | 7,983 | -0.66(-1.88%) |
Apr 28, 2016 | 37.02 | 37.73 | 34.74 | 35.37 | 26,237 | -5.64(-13.75%) |
Apr 27, 2016 | 40.27 | 41.10 | 40.21 | 41.01 | 10,261 | -0.09(-0.21%) |
Apr 26, 2016 | 40.69 | 41.10 | 40.54 | 41.10 | 2,762 | -0.41(-0.99%) |
Apr 25, 2016 | 41.55 | 41.55 | 40.84 | 41.51 | 4,183 | -0.92(-2.17%) |
Apr 22, 2016 | 42.51 | 42.78 | 42.01 | 42.43 | 3,242 | +0.97(+2.33%) |
Apr 21, 2016 | 41.62 | 41.62 | 41.31 | 41.46 | 3,929 | -0.13(-0.31%) |
Apr 20, 2016 | 41.13 | 42.31 | 41.10 | 41.59 | 5,334 | +0.90(+2.21%) |
Apr 19, 2016 | 41.18 | 41.29 | 40.65 | 40.69 | 5,298 | +1.71(+4.38%) |
Apr 18, 2016 | 37.81 | 38.98 | 37.80 | 38.98 | 6,566 | +0.69(+1.80%) |
Apr 15, 2016 | 38.84 | 38.84 | 38.12 | 38.29 | 9,505 | -0.82(-2.10%) |
Apr 14, 2016 | 39.45 | 39.61 | 39.11 | 39.11 | 11,943 | +0.40(+1.04%) |
Apr 13, 2016 | 38.29 | 38.90 | 38.17 | 38.71 | 11,403 | +2.90(+8.11%) |
Apr 12, 2016 | 35.37 | 36.20 | 35.36 | 35.81 | 10,872 | +1.95(+5.74%) |
Apr 11, 2016 | 34.16 | 34.46 | 33.86 | 33.86 | 7,773 | -0.09(-0.26%) |
Apr 08, 2016 | 34.21 | 34.65 | 33.90 | 33.95 | 13,543 | +2.62(+8.36%) |
Apr 07, 2016 | 32.24 | 32.34 | 31.00 | 31.33 | 25,972 | -0.50(-1.57%) |
Apr 06, 2016 | 30.84 | 31.83 | 30.50 | 31.83 | 17,287 | +1.46(+4.80%) |
Apr 05, 2016 | 30.87 | 30.87 | 30.13 | 30.37 | 11,754 | -2.12(-6.53%) |
Apr 04, 2016 | 32.82 | 32.82 | 32.49 | 32.49 | 2,291 | -0.23(-0.72%) |
Apr 01, 2016 | 31.92 | 32.82 | 31.69 | 32.73 | 7,325 | -2.62(-7.41%) |
Mar 31, 2016 | 35.45 | 35.69 | 35.35 | 35.35 | 2,723 | -1.58(-4.29%) |
Mar 30, 2016 | 36.95 | 37.40 | 36.93 | 36.93 | 12,720 | -0.27(-0.74%) |
Mar 29, 2016 | 36.12 | 37.21 | 36.02 | 37.21 | 4,638 | +1.12(+3.12%) |
Mar 28, 2016 | 35.95 | 36.46 | 35.95 | 36.08 | 11,561 | +1.54(+4.47%) |
Mar 24, 2016 | 34.02 | 34.54 | 34.54 | 34.54 | 4,807 | -0.76(-2.16%) |
Mar 23, 2016 | 35.84 | 35.92 | 35.30 | 35.30 | 10,075 | -1.21(-3.32%) |
Mar 22, 2016 | 36.54 | 36.79 | 36.51 | 36.51 | 6,384 | +0.52(+1.44%) |
Mar 21, 2016 | 35.57 | 36.03 | 35.51 | 35.99 | 7,585 | +0.31(+0.88%) |
Mar 18, 2016 | 35.19 | 35.76 | 35.10 | 35.68 | 3,493 | -0.20(-0.54%) |
Mar 17, 2016 | 35.16 | 36.03 | 35.16 | 35.88 | 2,411 | +0.29(+0.82%) |
Mar 16, 2016 | 34.83 | 35.70 | 34.80 | 35.58 | 3,526 | +0.17(+0.47%) |
Mar 15, 2016 | 35.22 | 35.42 | 35.21 | 35.42 | 2,096 | -1.46(-3.95%) |
Mar 14, 2016 | 36.67 | 36.91 | 36.37 | 36.87 | 8,820 | +0.53(+1.45%) |
Mar 11, 2016 | 35.41 | 36.45 | 35.41 | 36.35 | 9,989 | +2.62(+7.77%) |
Mar 10, 2016 | 35.38 | 35.57 | 33.04 | 33.73 | 11,399 | -0.52(-1.51%) |
Mar 09, 2016 | 34.40 | 34.40 | 33.84 | 34.24 | 4,673 | +0.02(+0.06%) |
Mar 08, 2016 | 34.45 | 34.63 | 34.16 | 34.22 | 3,545 | -1.04(-2.94%) |
Mar 07, 2016 | 34.76 | 35.32 | 34.76 | 35.26 | 10,181 | -1.12(-3.09%) |
Mar 04, 2016 | 36.48 | 36.62 | 36.14 | 36.39 | 33,642 | +1.05(+2.96%) |
Mar 03, 2016 | 35.19 | 35.54 | 35.02 | 35.34 | 6,162 | +0.77(+2.23%) |
Mar 02, 2016 | 34.21 | 34.57 | 34.15 | 34.57 | 4,118 | +1.43(+4.31%) |
Mar 01, 2016 | 32.02 | 33.24 | 31.84 | 33.14 | 10,587 | +2.24(+7.24%) |
Feb 29, 2016 | 31.61 | 31.92 | 30.90 | 30.90 | 9,818 | -1.36(-4.21%) |
Feb 26, 2016 | 33.17 | 33.38 | 32.15 | 32.26 | 10,974 | -0.16(-0.48%) |
Feb 25, 2016 | 32.02 | 32.42 | 31.74 | 32.42 | 8,073 | +1.13(+3.63%) |
Feb 24, 2016 | 29.85 | 31.28 | 29.81 | 31.28 | 7,688 | +0.67(+2.20%) |
Feb 23, 2016 | 31.20 | 31.20 | 30.39 | 30.61 | 15,862 | -1.47(-4.57%) |
Feb 22, 2016 | 31.78 | 32.20 | 31.78 | 32.07 | 7,467 | +1.63(+5.34%) |
Feb 19, 2016 | 30.10 | 30.56 | 30.10 | 30.45 | 9,142 | -0.56(-1.81%) |
Feb 18, 2016 | 31.98 | 31.98 | 30.81 | 31.01 | 13,988 | +0.02(+0.06%) |
Feb 17, 2016 | 30.79 | 31.33 | 30.76 | 30.99 | 10,904 | +0.87(+2.89%) |
Feb 16, 2016 | 29.93 | 30.18 | 29.43 | 30.12 | 28,130 | +2.79(+10.19%) |
Feb 12, 2016 | 25.94 | 27.33 | 27.33 | 27.33 | 25,471 | +0.72(+2.70%) |
Feb 11, 2016 | 26.79 | 27.18 | 26.16 | 26.61 | 31,348 | -1.68(-5.93%) |
Feb 10, 2016 | 29.02 | 29.68 | 28.01 | 28.29 | 31,237 | -1.65(-5.52%) |
Feb 09, 2016 | 29.17 | 30.38 | 29.08 | 29.94 | 17,678 | -1.57(-4.99%) |
Feb 08, 2016 | 32.01 | 32.02 | 30.59 | 31.52 | 11,791 | -0.22(-0.71%) |
Feb 05, 2016 | 32.91 | 32.97 | 31.37 | 31.74 | 40,061 | -1.89(-5.61%) |
Feb 04, 2016 | 33.04 | 34.08 | 32.93 | 33.63 | 18,540 | -0.28(-0.84%) |
Feb 03, 2016 | 34.16 | 34.16 | 32.61 | 33.91 | 70,580 | -1.23(-3.50%) |
Feb 02, 2016 | 35.94 | 36.12 | 34.70 | 35.14 | 21,097 | -1.16(-3.20%) |
Feb 01, 2016 | 36.02 | 36.53 | 35.71 | 36.31 | 13,770 | -0.56(-1.51%) |
Jan 29, 2016 | 35.13 | 36.86 | 35.13 | 36.86 | 31,310 | +2.39(+6.92%) |
Jan 28, 2016 | 34.52 | 34.67 | 33.94 | 34.48 | 10,895 | +0.21(+0.60%) |
Jan 27, 2016 | 34.82 | 35.78 | 34.24 | 34.27 | 12,457 | +0.05(+0.14%) |
Jan 26, 2016 | 33.29 | 34.27 | 33.25 | 34.22 | 11,639 | +1.28(+3.89%) |
Jan 25, 2016 | 33.77 | 34.24 | 32.94 | 32.94 | 9,564 | -2.07(-5.92%) |
Jan 22, 2016 | 33.36 | 35.17 | 33.36 | 35.02 | 16,788 | +3.99(+12.85%) |
Jan 21, 2016 | 30.10 | 31.66 | 29.89 | 31.03 | 11,458 | -0.43(-1.37%) |
Jan 20, 2016 | 31.67 | 31.94 | 29.50 | 31.46 | 19,503 | -3.64(-10.36%) |
Jan 19, 2016 | 36.12 | 36.12 | 34.76 | 35.09 | 9,917 | +0.49(+1.41%) |
Jan 15, 2016 | 34.52 | 34.61 | 34.61 | 34.61 | 12,377 | -2.96(-7.88%) |
Jan 14, 2016 | 36.70 | 38.06 | 36.18 | 37.57 | 1,697 | +1.15(+3.17%) |
Jan 13, 2016 | 38.38 | 38.39 | 36.29 | 36.41 | 7,323 | -1.00(-2.67%) |
Jan 12, 2016 | 37.93 | 38.05 | 36.62 | 37.41 | 12,837 | -0.50(-1.32%) |
Jan 11, 2016 | 38.48 | 38.53 | 36.85 | 37.91 | 13,626 | +0.69(+1.87%) |
Jan 08, 2016 | 39.28 | 39.28 | 36.94 | 37.22 | 6,128 | -2.45(-6.19%) |
Jan 07, 2016 | 39.69 | 40.48 | 39.39 | 39.67 | 15,430 | -1.78(-4.29%) |
Jan 06, 2016 | 41.17 | 41.68 | 40.86 | 41.45 | 21,445 | -2.33(-5.32%) |
Jan 05, 2016 | 43.34 | 44.00 | 43.16 | 43.78 | 12,824 | +1.48(+3.49%) |
Jan 04, 2016 | 41.73 | 42.35 | 41.48 | 42.30 | 12,859 | -2.15(-4.84%) |
Dec 31, 2015 | 44.83 | 44.45 | 44.45 | 44.45 | 8,899 | -1.21(-2.65%) |
Dec 30, 2015 | 45.66 | 45.97 | 45.55 | 45.66 | 6,722 | -0.93(-1.99%) |
Dec 29, 2015 | 46.34 | 46.87 | 46.34 | 46.59 | 12,791 | +2.10(+4.72%) |
Dec 28, 2015 | 44.44 | 44.68 | 44.26 | 44.49 | 25,111 | -0.13(-0.28%) |
Dec 24, 2015 | 44.13 | 44.62 | 44.62 | 44.62 | 3,273 | -1.44(-3.12%) |
Dec 23, 2015 | 45.44 | 46.09 | 45.44 | 46.05 | 9,255 | +1.57(+3.54%) |
Dec 22, 2015 | 43.77 | 44.48 | 43.44 | 44.48 | 3,054 | +0.78(+1.79%) |
Dec 21, 2015 | 43.67 | 43.91 | 42.86 | 43.70 | 12,261 | +0.37(+0.86%) |
Dec 18, 2015 | 43.14 | 43.41 | 43.09 | 43.33 | 4,918 | -1.63(-3.63%) |
Dec 17, 2015 | 46.72 | 46.72 | 44.88 | 44.96 | 7,742 | -1.32(-2.85%) |
Dec 16, 2015 | 45.27 | 46.37 | 44.57 | 46.28 | 5,397 | +3.22(+7.47%) |
Dec 15, 2015 | 43.20 | 43.50 | 43.00 | 43.06 | 7,846 | -0.66(-1.50%) |
Dec 14, 2015 | 43.58 | 43.95 | 42.44 | 43.72 | 12,458 | +1.09(+2.55%) |
Dec 11, 2015 | 42.69 | 42.76 | 42.10 | 42.63 | 30,119 | -1.89(-4.24%) |
Dec 10, 2015 | 45.15 | 45.15 | 44.52 | 44.52 | 3,006 | +0.76(+1.74%) |
Dec 09, 2015 | 44.99 | 45.06 | 43.50 | 43.76 | 9,464 | -1.20(-2.67%) |
Dec 08, 2015 | 44.23 | 44.96 | 44.01 | 44.96 | 7,849 | -1.69(-3.63%) |
Dec 07, 2015 | 47.01 | 47.01 | 46.14 | 46.65 | 4,794 | -0.39(-0.83%) |
Dec 04, 2015 | 45.96 | 47.04 | 45.86 | 47.04 | 4,766 | +0.89(+1.93%) |
Dec 03, 2015 | 46.45 | 46.45 | 46.07 | 46.15 | 4,895 | -1.35(-2.84%) |
Dec 02, 2015 | 48.68 | 48.68 | 47.50 | 47.50 | 2,493 | -1.29(-2.64%) |
Dec 01, 2015 | 48.26 | 48.79 | 48.26 | 48.79 | 6,895 | +2.06(+4.41%) |
Nov 30, 2015 | 46.94 | 46.95 | 46.27 | 46.73 | 3,951 | -1.30(-2.71%) |
Nov 27, 2015 | 48.11 | 48.11 | 47.85 | 48.03 | 4,291 | -0.64(-1.31%) |
Nov 25, 2015 | 48.75 | 48.66 | 48.66 | 48.66 | 1,739 | -0.81(-1.64%) |
Nov 24, 2015 | 49.01 | 49.82 | 48.71 | 49.47 | 9,544 | +0.64(+1.31%) |
Nov 23, 2015 | 49.36 | 49.40 | 48.71 | 48.84 | 4,272 | -0.85(-1.72%) |
Nov 20, 2015 | 49.31 | 49.77 | 49.31 | 49.69 | 5,097 | +0.63(+1.28%) |
Nov 19, 2015 | 49.01 | 49.27 | 48.93 | 49.06 | 2,058 | +0.10(+0.20%) |
Nov 18, 2015 | 47.90 | 49.00 | 47.90 | 48.97 | 2,624 | +0.82(+1.71%) |
Nov 17, 2015 | 48.16 | 48.68 | 47.91 | 48.15 | 2,785 | +0.20(+0.41%) |
Nov 16, 2015 | 47.19 | 47.97 | 47.07 | 47.95 | 3,716 | +1.50(+3.22%) |
Nov 13, 2015 | 47.12 | 47.32 | 46.45 | 46.45 | 5,371 | -0.58(-1.23%) |
Nov 12, 2015 | 47.54 | 47.68 | 47.03 | 47.03 | 4,109 | -1.75(-3.59%) |
Nov 11, 2015 | 49.02 | 49.22 | 48.78 | 48.78 | 6,848 | +0.87(+1.81%) |
Nov 10, 2015 | 47.66 | 48.03 | 47.66 | 47.91 | 3,854 | +1.32(+2.83%) |
Nov 09, 2015 | 47.16 | 47.32 | 46.05 | 46.59 | 5,001 | -0.46(-0.98%) |
Nov 06, 2015 | 47.51 | 47.51 | 46.83 | 47.05 | 3,951 | -0.45(-0.95%) |
Nov 05, 2015 | 47.53 | 48.06 | 47.20 | 47.50 | 13,156 | +1.28(+2.77%) |
Nov 04, 2015 | 46.76 | 46.76 | 46.16 | 46.22 | 11,011 | -0.82(-1.75%) |
Nov 03, 2015 | 46.99 | 47.35 | 46.99 | 47.04 | 2,484 | -0.22(-0.48%) |
Nov 02, 2015 | 46.00 | 47.39 | 46.00 | 47.27 | 3,310 | +0.90(+1.94%) |
Oct 30, 2015 | 46.97 | 47.14 | 46.23 | 46.37 | 15,184 | -0.47(-1.00%) |
Oct 29, 2015 | 46.68 | 46.96 | 46.68 | 46.84 | 10,539 | -1.52(-3.15%) |
Oct 28, 2015 | 47.71 | 48.60 | 47.28 | 48.36 | 14,882 | +1.32(+2.81%) |
Oct 27, 2015 | 46.85 | 47.17 | 46.74 | 47.04 | 9,897 | -1.48(-3.04%) |
Oct 26, 2015 | 48.22 | 48.53 | 47.99 | 48.52 | 3,992 | -0.15(-0.30%) |
Oct 23, 2015 | 48.14 | 48.89 | 47.79 | 48.66 | 16,224 | +1.59(+3.39%) |
Oct 22, 2015 | 46.21 | 47.86 | 46.21 | 47.07 | 37,970 | +1.65(+3.64%) |
Oct 21, 2015 | 46.16 | 46.20 | 45.42 | 45.42 | 7,108 | +1.63(+3.73%) |
Oct 20, 2015 | 43.60 | 43.99 | 43.60 | 43.79 | 5,007 | -0.78(-1.75%) |
Oct 19, 2015 | 43.83 | 44.57 | 43.69 | 44.57 | 7,258 | -0.50(-1.11%) |
Oct 16, 2015 | 45.03 | 45.26 | 44.50 | 45.07 | 5,131 | +1.31(+2.99%) |
Oct 15, 2015 | 43.83 | 44.01 | 43.47 | 43.76 | 8,825 | +2.43(+5.88%) |
Oct 14, 2015 | 41.78 | 42.09 | 41.03 | 41.33 | 12,431 | -1.46(-3.42%) |
Oct 13, 2015 | 42.93 | 43.61 | 42.52 | 42.79 | 10,887 | -1.16(-2.65%) |
Oct 12, 2015 | 44.11 | 44.28 | 43.84 | 43.95 | 12,948 | +0.00(+0.00%) |
Oct 09, 2015 | 44.23 | 44.29 | 43.80 | 43.95 | 16,973 | +0.26(+0.60%) |
Oct 08, 2015 | 42.99 | 43.90 | 42.53 | 43.69 | 19,996 | +0.46(+1.06%) |
Oct 07, 2015 | 43.35 | 43.62 | 42.51 | 43.23 | 53,459 | +1.71(+4.12%) |
Oct 06, 2015 | 41.36 | 41.87 | 41.06 | 41.52 | 18,589 | -0.93(-2.19%) |
Oct 05, 2015 | 41.64 | 42.77 | 41.64 | 42.45 | 48,441 | +2.93(+7.42%) |
Oct 02, 2015 | 37.17 | 39.51 | 36.95 | 39.51 | 17,961 | +1.40(+3.67%) |
Oct 01, 2015 | 37.80 | 38.16 | 37.11 | 38.12 | 6,788 | +0.92(+2.47%) |
Sep 30, 2015 | 36.47 | 37.34 | 36.00 | 37.20 | 22,431 | +1.93(+5.46%) |
Sep 29, 2015 | 35.16 | 35.32 | 34.70 | 35.27 | 13,966 | -1.20(-3.30%) |
Sep 28, 2015 | 38.04 | 38.13 | 36.18 | 36.47 | 8,937 | -2.70(-6.89%) |
Sep 25, 2015 | 38.18 | 39.98 | 38.18 | 39.17 | 15,154 | +2.52(+6.88%) |
Sep 24, 2015 | 36.13 | 36.65 | 35.19 | 36.65 | 20,043 | -0.69(-1.86%) |
Sep 23, 2015 | 37.32 | 37.48 | 36.94 | 37.34 | 4,564 | -0.08(-0.21%) |
Sep 22, 2015 | 37.23 | 37.47 | 36.61 | 37.42 | 14,185 | -1.61(-4.13%) |
Sep 21, 2015 | 38.99 | 39.51 | 38.54 | 39.03 | 9,579 | +0.45(+1.17%) |
Sep 18, 2015 | 38.65 | 39.37 | 38.48 | 38.58 | 52,017 | -3.95(-9.29%) |
Sep 17, 2015 | 41.71 | 43.69 | 41.49 | 42.53 | 11,917 | -0.06(-0.14%) |
Sep 16, 2015 | 42.05 | 42.65 | 41.99 | 42.59 | 11,167 | +0.86(+2.06%) |
Sep 15, 2015 | 40.78 | 41.73 | 40.73 | 41.73 | 12,306 | +1.28(+3.17%) |
Sep 14, 2015 | 40.09 | 40.45 | 39.99 | 40.45 | 3,150 | -0.54(-1.32%) |
Sep 11, 2015 | 40.19 | 41.04 | 39.92 | 40.99 | 16,213 | +0.47(+1.16%) |
Sep 10, 2015 | 40.85 | 41.20 | 40.30 | 40.52 | 17,380 | -0.38(-0.93%) |
Sep 09, 2015 | 43.01 | 43.13 | 40.87 | 40.90 | 52,273 | -0.08(-0.19%) |
Sep 08, 2015 | 40.46 | 41.16 | 40.21 | 40.98 | 7,538 | +2.45(+6.35%) |
Sep 04, 2015 | 38.55 | 38.53 | 38.53 | 38.53 | 12,684 | -4.24(-9.91%) |
Sep 03, 2015 | 42.55 | 43.16 | 42.29 | 42.77 | 8,141 | +1.27(+3.06%) |
Sep 02, 2015 | 41.60 | 41.62 | 40.43 | 41.50 | 10,730 | +1.95(+4.93%) |
Sep 01, 2015 | 39.94 | 40.65 | 39.29 | 39.55 | 23,015 | -6.10(-13.37%) |
Aug 31, 2015 | 46.18 | 46.24 | 45.28 | 45.65 | 10,198 | -2.22(-4.64%) |
Aug 28, 2015 | 47.11 | 48.03 | 47.11 | 47.87 | 13,017 | +0.68(+1.45%) |
Aug 27, 2015 | 45.74 | 47.77 | 45.58 | 47.19 | 20,168 | +2.51(+5.62%) |
Aug 26, 2015 | 43.50 | 44.86 | 42.08 | 44.67 | 18,571 | +4.51(+11.22%) |
Aug 25, 2015 | 44.41 | 44.41 | 40.08 | 40.17 | 9,657 | +0.88(+2.24%) |
Aug 24, 2015 | 37.30 | 41.06 | 35.74 | 39.29 | 24,614 | -4.80(-10.89%) |
Aug 21, 2015 | 48.03 | 48.39 | 44.09 | 44.09 | 31,468 | -5.03(-10.25%) |
Aug 20, 2015 | 50.84 | 50.95 | 49.03 | 49.12 | 19,312 | -4.25(-7.97%) |
Aug 19, 2015 | 53.90 | 54.07 | 53.25 | 53.38 | 10,905 | -1.91(-3.45%) |
Aug 18, 2015 | 55.27 | 55.58 | 55.16 | 55.28 | 3,736 | -1.40(-2.47%) |
Aug 17, 2015 | 55.80 | 56.68 | 55.80 | 56.68 | 2,574 | +0.37(+0.66%) |
Aug 14, 2015 | 55.63 | 56.56 | 55.63 | 56.31 | 3,420 | +0.12(+0.21%) |
Aug 13, 2015 | 55.26 | 56.47 | 55.11 | 56.19 | 3,082 | +1.29(+2.35%) |
Aug 12, 2015 | 53.82 | 54.94 | 52.90 | 54.90 | 18,836 | -1.35(-2.40%) |
Aug 11, 2015 | 55.93 | 56.48 | 55.76 | 56.25 | 13,475 | -3.00(-5.07%) |
Aug 10, 2015 | 56.98 | 59.27 | 56.98 | 59.25 | 10,981 | +2.74(+4.84%) |
Aug 07, 2015 | 56.45 | 56.70 | 56.39 | 56.51 | 2,531 | +0.42(+0.75%) |
Aug 06, 2015 | 55.93 | 56.25 | 55.86 | 56.09 | 2,057 | -0.59(-1.04%) |
Aug 05, 2015 | 56.94 | 57.12 | 56.68 | 56.68 | 2,959 | +0.79(+1.42%) |
Aug 04, 2015 | 55.39 | 55.89 | 55.19 | 55.89 | 4,384 | +0.01(+0.02%) |
Aug 03, 2015 | 55.97 | 55.97 | 55.37 | 55.88 | 7,964 | -0.65(-1.14%) |
Jul 31, 2015 | 56.49 | 56.69 | 56.32 | 56.52 | 2,944 | +1.25(+2.26%) |
Jul 30, 2015 | 54.49 | 55.27 | 54.49 | 55.27 | 2,432 | +0.15(+0.28%) |
Jul 29, 2015 | 54.03 | 55.13 | 53.88 | 55.12 | 4,200 | +0.75(+1.39%) |
Jul 28, 2015 | 53.85 | 54.43 | 53.19 | 54.36 | 10,310 | +0.62(+1.15%) |
Jul 27, 2015 | 52.92 | 53.88 | 52.92 | 53.75 | 21,137 | -0.74(-1.36%) |
Jul 24, 2015 | 55.53 | 55.53 | 54.29 | 54.49 | 5,552 | -1.38(-2.47%) |
Jul 23, 2015 | 56.42 | 56.60 | 55.84 | 55.87 | 5,452 | -0.21(-0.38%) |
Jul 22, 2015 | 55.57 | 56.23 | 55.40 | 56.08 | 12,309 | -0.65(-1.14%) |
Jul 21, 2015 | 56.95 | 56.95 | 56.29 | 56.73 | 5,738 | -0.59(-1.02%) |
Jul 20, 2015 | 57.54 | 57.96 | 57.31 | 57.31 | 7,612 | -0.19(-0.32%) |
Jul 17, 2015 | 57.52 | 57.71 | 57.20 | 57.50 | 8,159 | +0.55(+0.96%) |
Jul 16, 2015 | 57.46 | 57.46 | 56.95 | 56.95 | 4,969 | +0.70(+1.25%) |
Jul 15, 2015 | 56.21 | 56.85 | 55.93 | 56.25 | 7,805 | -0.27(-0.48%) |
Jul 14, 2015 | 55.83 | 56.68 | 55.68 | 56.52 | 7,347 | +1.13(+2.05%) |
Jul 13, 2015 | 55.32 | 55.56 | 55.10 | 55.39 | 15,773 | +2.06(+3.87%) |
Jul 10, 2015 | 52.82 | 53.55 | 52.57 | 53.33 | 14,823 | +2.35(+4.60%) |
Jul 09, 2015 | 51.47 | 51.66 | 50.61 | 50.98 | 12,314 | +1.82(+3.70%) |
Jul 08, 2015 | 51.69 | 51.69 | 48.93 | 49.16 | 21,895 | -7.00(-12.46%) |
Jul 07, 2015 | 55.77 | 56.16 | 54.46 | 56.16 | 5,120 | +0.43(+0.77%) |
Jul 06, 2015 | 55.67 | 56.53 | 55.45 | 55.73 | 15,832 | -1.11(-1.96%) |
Jul 02, 2015 | 56.56 | 56.85 | 56.85 | 56.85 | 5,421 | -0.01(-0.02%) |
Jul 01, 2015 | 57.23 | 57.31 | 56.70 | 56.86 | 7,430 | +1.18(+2.12%) |
Jun 30, 2015 | 56.79 | 56.80 | 55.67 | 55.67 | 7,024 | +0.80(+1.46%) |
Jun 29, 2015 | 56.08 | 56.46 | 54.79 | 54.87 | 23,690 | -4.37(-7.38%) |
Jun 26, 2015 | 59.29 | 59.52 | 59.18 | 59.24 | 9,234 | +0.60(+1.02%) |
Jun 25, 2015 | 59.19 | 59.25 | 58.64 | 58.64 | 5,979 | +0.21(+0.35%) |
Jun 24, 2015 | 58.18 | 58.69 | 58.00 | 58.44 | 19,897 | -1.76(-2.92%) |
Jun 23, 2015 | 59.65 | 60.37 | 59.65 | 60.20 | 8,849 | +1.92(+3.30%) |
Jun 22, 2015 | 56.28 | 58.88 | 56.28 | 58.28 | 17,554 | +2.57(+4.62%) |
Jun 19, 2015 | 55.68 | 56.05 | 55.68 | 55.70 | 8,548 | +0.22(+0.41%) |
Jun 18, 2015 | 54.60 | 55.98 | 54.60 | 55.48 | 8,128 | +0.20(+0.35%) |
Jun 17, 2015 | 54.81 | 55.53 | 53.81 | 55.28 | 21,194 | -1.47(-2.58%) |
Jun 16, 2015 | 55.55 | 56.87 | 55.55 | 56.75 | 28,242 | -0.83(-1.44%) |
Jun 15, 2015 | 56.63 | 57.68 | 56.42 | 57.58 | 6,841 | +0.47(+0.82%) |
Jun 12, 2015 | 56.65 | 57.11 | 56.28 | 57.11 | 13,775 | -0.80(-1.38%) |
Jun 11, 2015 | 57.95 | 58.20 | 57.59 | 57.91 | 18,704 | +0.85(+1.49%) |
Jun 10, 2015 | 56.87 | 57.53 | 56.74 | 57.06 | 16,452 | +2.37(+4.33%) |
Jun 09, 2015 | 54.86 | 54.90 | 54.22 | 54.69 | 11,868 | -1.58(-2.81%) |
Jun 08, 2015 | 55.98 | 56.28 | 55.71 | 56.28 | 12,357 | -0.94(-1.64%) |
Jun 05, 2015 | 57.81 | 58.05 | 56.72 | 57.22 | 14,472 | -1.17(-2.01%) |
Jun 04, 2015 | 58.07 | 58.96 | 57.95 | 58.39 | 25,379 | -1.20(-2.02%) |
Jun 03, 2015 | 59.08 | 59.63 | 58.98 | 59.59 | 7,349 | +0.88(+1.50%) |
Jun 02, 2015 | 58.61 | 59.37 | 58.17 | 58.71 | 16,989 | -0.69(-1.17%) |
Jun 01, 2015 | 60.17 | 60.18 | 59.34 | 59.41 | 17,263 | +0.94(+1.61%) |
May 29, 2015 | 59.50 | 59.50 | 57.95 | 58.47 | 9,983 | -1.63(-2.72%) |
May 28, 2015 | 59.46 | 60.12 | 58.85 | 60.10 | 20,105 | -0.42(-0.69%) |
May 27, 2015 | 60.03 | 60.55 | 59.95 | 60.52 | 10,978 | +1.09(+1.83%) |
May 26, 2015 | 60.60 | 60.60 | 58.95 | 59.44 | 24,992 | -2.30(-3.72%) |
May 22, 2015 | 61.12 | 61.73 | 61.73 | 61.73 | 15,037 | -0.23(-0.36%) |
May 21, 2015 | 61.39 | 62.12 | 61.27 | 61.96 | 14,579 | +0.34(+0.56%) |
May 20, 2015 | 61.40 | 62.27 | 61.10 | 61.62 | 10,576 | +0.04(+0.07%) |
May 19, 2015 | 61.87 | 62.09 | 61.35 | 61.57 | 13,386 | -0.04(-0.07%) |
May 18, 2015 | 61.32 | 61.62 | 60.95 | 61.62 | 21,266 | +1.68(+2.81%) |
May 15, 2015 | 59.64 | 60.03 | 59.59 | 59.93 | 14,687 | +1.02(+1.73%) |
May 14, 2015 | 58.11 | 58.92 | 58.11 | 58.92 | 5,324 | +0.81(+1.40%) |
May 13, 2015 | 59.18 | 59.32 | 57.96 | 58.11 | 11,524 | +1.21(+2.13%) |
May 12, 2015 | 56.77 | 57.29 | 56.57 | 56.89 | 6,347 | -0.22(-0.39%) |
May 11, 2015 | 57.55 | 58.02 | 57.04 | 57.12 | 26,630 | -2.84(-4.74%) |
May 08, 2015 | 58.51 | 60.09 | 58.47 | 59.96 | 8,944 | +4.09(+7.31%) |
May 07, 2015 | 55.36 | 55.96 | 55.28 | 55.88 | 11,837 | -0.04(-0.07%) |
May 06, 2015 | 56.15 | 56.21 | 54.85 | 55.92 | 12,470 | -0.04(-0.07%) |
May 05, 2015 | 58.05 | 58.56 | 55.48 | 55.96 | 54,049 | -3.28(-5.54%) |
May 04, 2015 | 58.65 | 59.58 | 58.56 | 59.24 | 19,314 | +0.97(+1.66%) |