Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.21 | 48.23 | 47.04 | 48.05 | 1,170,454 | -0.02(-0.03%) |
Apr 28, 2016 | 49.96 | 50.01 | 47.98 | 48.07 | 1,166,005 | -2.25(-4.47%) |
Apr 27, 2016 | 49.40 | 50.66 | 49.32 | 50.31 | 2,279,086 | +0.78(+1.58%) |
Apr 26, 2016 | 47.74 | 49.62 | 47.74 | 49.53 | 1,425,589 | +1.84(+3.85%) |
Apr 25, 2016 | 48.03 | 48.37 | 47.30 | 47.69 | 928,254 | -0.67(-1.38%) |
Apr 22, 2016 | 47.70 | 48.36 | 47.59 | 48.36 | 1,974,677 | +0.67(+1.40%) |
Apr 21, 2016 | 48.15 | 48.42 | 47.62 | 47.69 | 1,166,551 | -0.44(-0.91%) |
Apr 20, 2016 | 48.61 | 49.27 | 48.09 | 48.13 | 1,422,064 | -0.37(-0.75%) |
Apr 19, 2016 | 49.12 | 49.34 | 47.91 | 48.50 | 1,431,615 | -0.46(-0.95%) |
Apr 18, 2016 | 49.24 | 49.58 | 48.81 | 48.96 | 1,288,894 | -0.53(-1.07%) |
Apr 15, 2016 | 49.02 | 50.01 | 48.77 | 49.49 | 2,422,974 | +0.45(+0.91%) |
Apr 14, 2016 | 48.14 | 49.44 | 48.05 | 49.04 | 3,580,200 | +0.96(+1.99%) |
Apr 13, 2016 | 46.61 | 48.21 | 46.55 | 48.08 | 2,370,372 | +1.62(+3.50%) |
Apr 12, 2016 | 45.35 | 46.50 | 44.90 | 46.46 | 1,227,341 | +1.10(+2.44%) |
Apr 11, 2016 | 45.25 | 46.02 | 44.89 | 45.35 | 1,174,018 | +0.44(+0.98%) |
Apr 08, 2016 | 45.07 | 45.21 | 44.32 | 44.91 | 1,441,683 | -0.10(-0.22%) |
Apr 07, 2016 | 45.66 | 46.18 | 44.59 | 45.01 | 2,009,397 | -0.67(-1.46%) |
Apr 06, 2016 | 45.43 | 45.88 | 44.69 | 45.68 | 1,428,834 | +0.25(+0.55%) |
Apr 05, 2016 | 43.91 | 45.89 | 43.82 | 45.43 | 2,404,834 | +1.46(+3.33%) |
Apr 04, 2016 | 44.66 | 44.92 | 43.93 | 43.96 | 1,109,796 | -0.56(-1.26%) |
Apr 01, 2016 | 44.21 | 44.66 | 43.74 | 44.52 | 1,464,667 | +0.05(+0.11%) |
Mar 31, 2016 | 44.87 | 45.02 | 44.44 | 44.47 | 1,846,630 | -0.80(-1.78%) |
Mar 30, 2016 | 44.26 | 45.59 | 44.26 | 45.28 | 2,251,946 | +1.11(+2.52%) |
Mar 29, 2016 | 44.10 | 44.28 | 43.64 | 44.17 | 3,608,086 | +0.10(+0.22%) |
Mar 28, 2016 | 44.09 | 44.85 | 43.98 | 44.07 | 1,922,143 | +0.02(+0.04%) |
Mar 24, 2016 | 44.76 | 44.05 | 44.05 | 44.05 | 1,675,866 | -0.89(-1.97%) |
Mar 23, 2016 | 45.21 | 45.49 | 44.69 | 44.94 | 1,760,465 | -0.28(-0.63%) |
Mar 22, 2016 | 46.13 | 46.20 | 45.14 | 45.22 | 1,900,247 | -0.89(-1.92%) |
Mar 21, 2016 | 46.12 | 46.87 | 45.90 | 46.11 | 2,201,186 | +0.02(+0.04%) |
Mar 18, 2016 | 45.64 | 47.21 | 45.32 | 46.09 | 4,538,210 | +0.80(+1.78%) |
Mar 17, 2016 | 45.34 | 46.31 | 44.37 | 45.29 | 7,919,976 | -3.02(-6.26%) |
Mar 16, 2016 | 47.12 | 48.74 | 46.75 | 48.31 | 2,923,030 | +1.02(+2.15%) |
Mar 15, 2016 | 46.92 | 47.96 | 46.64 | 47.29 | 2,615,482 | +0.40(+0.85%) |
Mar 14, 2016 | 47.07 | 47.25 | 46.38 | 46.90 | 1,209,289 | -0.12(-0.26%) |
Mar 11, 2016 | 46.15 | 47.06 | 45.17 | 47.02 | 1,787,592 | -0.02(-0.05%) |
Mar 10, 2016 | 46.34 | 47.37 | 45.90 | 47.04 | 1,519,959 | +0.93(+2.03%) |
Mar 09, 2016 | 46.73 | 46.93 | 45.52 | 46.11 | 1,051,684 | -0.50(-1.08%) |
Mar 08, 2016 | 46.62 | 47.29 | 46.46 | 46.61 | 1,734,324 | -0.06(-0.12%) |
Mar 07, 2016 | 45.56 | 46.93 | 45.25 | 46.67 | 1,762,022 | +1.00(+2.19%) |
Mar 04, 2016 | 45.56 | 46.18 | 45.18 | 45.67 | 827,254 | +0.34(+0.75%) |
Mar 03, 2016 | 44.28 | 45.62 | 44.16 | 45.33 | 1,321,821 | +1.16(+2.63%) |
Mar 02, 2016 | 43.84 | 44.26 | 43.27 | 44.17 | 1,621,435 | +0.15(+0.35%) |
Mar 01, 2016 | 42.61 | 44.17 | 42.11 | 44.01 | 1,792,002 | +1.67(+3.95%) |
Feb 29, 2016 | 44.75 | 44.75 | 42.26 | 42.34 | 2,049,512 | -2.32(-5.20%) |
Feb 26, 2016 | 43.73 | 44.72 | 43.36 | 44.66 | 2,785,029 | +1.32(+3.04%) |
Feb 25, 2016 | 43.06 | 44.51 | 43.06 | 43.35 | 3,660,845 | -2.81(-6.09%) |
Feb 24, 2016 | 45.46 | 46.47 | 44.99 | 46.16 | 1,185,862 | +0.41(+0.91%) |
Feb 23, 2016 | 46.16 | 46.53 | 45.22 | 45.74 | 910,740 | -0.43(-0.93%) |
Feb 22, 2016 | 45.95 | 46.31 | 45.48 | 46.17 | 761,309 | +0.56(+1.23%) |
Feb 19, 2016 | 46.62 | 46.86 | 45.10 | 45.61 | 1,091,832 | -1.44(-3.06%) |
Feb 18, 2016 | 46.27 | 47.38 | 45.65 | 47.05 | 1,736,781 | +0.20(+0.43%) |
Feb 17, 2016 | 44.52 | 47.24 | 44.52 | 46.85 | 2,342,492 | +2.84(+6.44%) |
Feb 16, 2016 | 42.80 | 44.06 | 42.34 | 44.01 | 873,356 | +1.71(+4.03%) |
Feb 12, 2016 | 41.44 | 42.31 | 42.31 | 42.31 | 827,840 | +0.66(+1.58%) |
Feb 11, 2016 | 41.36 | 42.05 | 40.86 | 41.65 | 1,085,385 | -0.40(-0.95%) |
Feb 10, 2016 | 42.66 | 43.25 | 42.02 | 42.05 | 1,055,912 | -0.29(-0.69%) |
Feb 09, 2016 | 42.17 | 43.01 | 41.90 | 42.34 | 1,475,620 | -0.41(-0.95%) |
Feb 08, 2016 | 41.96 | 42.75 | 41.53 | 42.74 | 2,119,565 | +0.36(+0.84%) |
Feb 05, 2016 | 41.84 | 42.79 | 41.40 | 42.39 | 1,636,207 | +0.54(+1.30%) |
Feb 04, 2016 | 40.72 | 41.96 | 40.65 | 41.84 | 1,487,584 | +1.11(+2.73%) |
Feb 03, 2016 | 41.71 | 42.14 | 40.13 | 40.73 | 1,481,288 | -0.78(-1.88%) |
Feb 02, 2016 | 41.77 | 42.07 | 41.09 | 41.51 | 1,174,694 | -0.46(-1.10%) |
Feb 01, 2016 | 41.83 | 42.36 | 40.93 | 41.97 | 2,016,802 | +0.00(+0.00%) |
Jan 29, 2016 | 40.36 | 41.98 | 40.36 | 41.97 | 1,649,807 | +1.75(+4.36%) |
Jan 28, 2016 | 41.46 | 41.70 | 39.85 | 40.22 | 1,395,534 | -1.01(-2.44%) |
Jan 27, 2016 | 41.84 | 42.32 | 40.72 | 41.23 | 1,238,944 | -0.69(-1.65%) |
Jan 26, 2016 | 41.79 | 42.05 | 41.53 | 41.92 | 1,360,981 | +0.23(+0.55%) |
Jan 25, 2016 | 42.53 | 43.53 | 41.55 | 41.69 | 2,216,431 | -0.80(-1.87%) |
Jan 22, 2016 | 41.38 | 42.75 | 41.14 | 42.48 | 2,863,929 | +1.56(+3.81%) |
Jan 21, 2016 | 39.53 | 41.70 | 39.52 | 40.92 | 1,922,530 | +1.40(+3.53%) |
Jan 20, 2016 | 39.87 | 40.23 | 38.19 | 39.53 | 3,300,281 | -0.82(-2.04%) |
Jan 19, 2016 | 40.92 | 41.01 | 39.88 | 40.35 | 1,825,545 | -0.35(-0.87%) |
Jan 15, 2016 | 40.63 | 40.71 | 40.71 | 40.71 | 2,530,399 | -0.94(-2.25%) |
Jan 14, 2016 | 42.00 | 42.16 | 41.10 | 41.64 | 1,655,825 | -0.44(-1.05%) |
Jan 13, 2016 | 43.16 | 43.34 | 41.80 | 42.09 | 1,930,781 | -1.03(-2.40%) |
Jan 12, 2016 | 43.35 | 44.04 | 42.70 | 43.12 | 1,400,257 | +0.02(+0.06%) |
Jan 11, 2016 | 44.09 | 44.09 | 42.84 | 43.09 | 1,891,722 | -1.02(-2.30%) |
Jan 08, 2016 | 45.22 | 45.27 | 43.98 | 44.11 | 2,322,619 | -1.47(-3.22%) |
Jan 07, 2016 | 44.39 | 46.35 | 44.31 | 45.58 | 2,511,352 | +0.66(+1.47%) |
Jan 06, 2016 | 45.90 | 46.26 | 44.72 | 44.92 | 2,260,894 | -1.47(-3.17%) |
Jan 05, 2016 | 46.37 | 46.75 | 46.14 | 46.39 | 1,637,832 | +0.02(+0.03%) |
Jan 04, 2016 | 46.61 | 46.95 | 46.23 | 46.37 | 1,534,382 | -0.76(-1.61%) |
Dec 31, 2015 | 47.19 | 47.13 | 47.13 | 47.13 | 1,291,412 | -0.39(-0.82%) |
Dec 30, 2015 | 48.09 | 48.23 | 47.47 | 47.52 | 659,011 | -0.56(-1.16%) |
Dec 29, 2015 | 47.61 | 48.49 | 47.61 | 48.07 | 853,048 | +0.48(+1.02%) |
Dec 28, 2015 | 47.23 | 47.62 | 47.10 | 47.59 | 838,545 | +0.36(+0.77%) |
Dec 24, 2015 | 47.44 | 47.23 | 47.23 | 47.23 | 363,627 | -0.39(-0.81%) |
Dec 23, 2015 | 47.36 | 48.00 | 47.05 | 47.61 | 839,490 | +0.01(+0.02%) |
Dec 22, 2015 | 47.36 | 47.81 | 46.81 | 47.61 | 742,387 | +0.44(+0.92%) |
Dec 21, 2015 | 47.31 | 47.74 | 46.76 | 47.17 | 928,867 | +0.10(+0.22%) |
Dec 18, 2015 | 48.32 | 48.90 | 47.00 | 47.06 | 3,783,231 | -1.29(-2.67%) |
Dec 17, 2015 | 48.82 | 49.53 | 48.07 | 48.36 | 2,101,023 | -0.98(-1.98%) |
Dec 16, 2015 | 49.07 | 49.74 | 48.82 | 49.33 | 1,026,045 | +0.61(+1.24%) |
Dec 15, 2015 | 47.97 | 49.49 | 47.77 | 48.73 | 1,689,924 | +1.08(+2.27%) |
Dec 14, 2015 | 49.26 | 49.71 | 47.15 | 47.65 | 2,877,688 | -1.55(-3.15%) |
Dec 11, 2015 | 49.93 | 50.22 | 49.09 | 49.19 | 1,923,791 | -1.34(-2.65%) |
Dec 10, 2015 | 50.48 | 51.02 | 50.30 | 50.53 | 946,407 | -0.02(-0.05%) |
Dec 09, 2015 | 50.57 | 51.25 | 49.80 | 50.56 | 1,130,631 | -0.42(-0.82%) |
Dec 08, 2015 | 50.37 | 51.54 | 50.31 | 50.98 | 1,300,603 | +0.26(+0.51%) |
Dec 07, 2015 | 51.32 | 51.32 | 50.43 | 50.72 | 800,138 | -0.53(-1.04%) |
Dec 04, 2015 | 51.11 | 51.89 | 50.83 | 51.25 | 710,695 | +0.33(+0.65%) |
Dec 03, 2015 | 51.30 | 51.75 | 50.83 | 50.92 | 1,660,936 | -0.32(-0.63%) |
Dec 02, 2015 | 51.68 | 52.10 | 51.09 | 51.24 | 1,117,351 | -0.36(-0.70%) |
Dec 01, 2015 | 51.51 | 51.95 | 51.24 | 51.61 | 1,079,998 | +0.51(+0.99%) |
Nov 30, 2015 | 52.29 | 52.41 | 50.94 | 51.10 | 1,465,436 | -1.27(-2.42%) |
Nov 27, 2015 | 51.81 | 52.51 | 51.41 | 52.37 | 648,151 | +0.72(+1.39%) |
Nov 25, 2015 | 51.91 | 51.65 | 51.65 | 51.65 | 1,640,043 | -0.14(-0.26%) |
Nov 24, 2015 | 50.93 | 52.13 | 50.56 | 51.78 | 2,442,128 | +0.44(+0.86%) |
Nov 23, 2015 | 51.49 | 52.79 | 51.25 | 51.34 | 2,267,824 | -0.25(-0.48%) |
Nov 20, 2015 | 51.96 | 53.50 | 49.51 | 51.59 | 7,989,196 | -1.83(-3.43%) |
Nov 19, 2015 | 53.31 | 54.09 | 52.47 | 53.42 | 3,252,364 | -0.43(-0.79%) |
Nov 18, 2015 | 52.97 | 54.06 | 52.39 | 53.85 | 3,500,009 | +1.22(+2.31%) |
Nov 17, 2015 | 55.23 | 56.05 | 52.46 | 52.63 | 3,208,443 | -2.16(-3.95%) |
Nov 16, 2015 | 54.01 | 54.87 | 53.41 | 54.79 | 2,466,803 | +0.49(+0.91%) |
Nov 13, 2015 | 55.88 | 56.11 | 53.61 | 54.30 | 3,730,655 | -2.78(-4.88%) |
Nov 12, 2015 | 57.29 | 57.56 | 56.68 | 57.09 | 1,717,911 | -0.57(-0.99%) |
Nov 11, 2015 | 58.47 | 58.47 | 56.99 | 57.66 | 1,755,265 | -0.87(-1.49%) |
Nov 10, 2015 | 58.10 | 59.48 | 57.89 | 58.53 | 2,121,143 | -1.65(-2.75%) |
Nov 09, 2015 | 60.39 | 60.75 | 59.48 | 60.18 | 1,195,003 | -0.36(-0.60%) |
Nov 06, 2015 | 60.64 | 61.24 | 59.99 | 60.55 | 960,153 | -0.44(-0.73%) |
Nov 05, 2015 | 60.38 | 61.08 | 60.00 | 60.99 | 577,487 | +0.85(+1.41%) |
Nov 04, 2015 | 60.37 | 60.64 | 59.89 | 60.14 | 729,349 | -0.23(-0.39%) |
Nov 03, 2015 | 60.35 | 60.79 | 59.68 | 60.38 | 1,172,792 | +0.15(+0.24%) |
Nov 02, 2015 | 59.45 | 60.50 | 58.85 | 60.23 | 644,605 | +0.73(+1.22%) |
Oct 30, 2015 | 58.73 | 60.10 | 58.51 | 59.51 | 851,272 | +0.55(+0.93%) |
Oct 29, 2015 | 59.19 | 59.45 | 58.25 | 58.96 | 588,628 | -0.39(-0.65%) |
Oct 28, 2015 | 58.58 | 59.78 | 58.22 | 59.35 | 817,244 | +0.86(+1.48%) |
Oct 27, 2015 | 59.09 | 59.14 | 57.74 | 58.48 | 1,260,641 | -0.81(-1.36%) |
Oct 26, 2015 | 58.09 | 59.63 | 57.52 | 59.29 | 1,788,111 | +1.13(+1.94%) |
Oct 23, 2015 | 59.48 | 59.98 | 57.31 | 58.16 | 2,267,102 | -1.19(-2.00%) |
Oct 22, 2015 | 60.37 | 60.41 | 58.44 | 59.35 | 2,008,404 | -0.71(-1.18%) |
Oct 21, 2015 | 61.55 | 61.57 | 59.93 | 60.05 | 1,250,410 | -1.12(-1.82%) |
Oct 20, 2015 | 61.52 | 61.67 | 60.93 | 61.17 | 782,904 | -0.15(-0.25%) |
Oct 19, 2015 | 61.33 | 62.49 | 61.16 | 61.32 | 1,172,236 | -0.02(-0.03%) |
Oct 16, 2015 | 60.90 | 61.37 | 60.29 | 61.34 | 1,179,543 | +0.77(+1.27%) |
Oct 15, 2015 | 60.26 | 60.65 | 59.41 | 60.57 | 1,363,901 | +0.50(+0.83%) |
Oct 14, 2015 | 60.80 | 60.91 | 59.11 | 60.07 | 1,511,263 | -0.67(-1.10%) |
Oct 13, 2015 | 61.74 | 62.24 | 60.52 | 60.73 | 1,489,178 | -1.13(-1.83%) |
Oct 12, 2015 | 62.74 | 63.01 | 61.59 | 61.87 | 962,165 | -0.92(-1.46%) |
Oct 09, 2015 | 62.95 | 63.03 | 62.32 | 62.78 | 602,351 | -0.26(-0.41%) |
Oct 08, 2015 | 62.65 | 63.55 | 62.62 | 63.04 | 1,014,235 | -0.14(-0.22%) |
Oct 07, 2015 | 63.24 | 63.43 | 62.63 | 63.18 | 648,553 | +0.26(+0.41%) |
Oct 06, 2015 | 63.38 | 63.88 | 62.40 | 62.92 | 786,471 | -0.36(-0.57%) |
Oct 05, 2015 | 62.04 | 63.51 | 62.04 | 63.28 | 1,181,778 | +1.48(+2.39%) |
Oct 02, 2015 | 60.61 | 61.81 | 60.06 | 61.80 | 798,969 | +0.51(+0.83%) |
Oct 01, 2015 | 61.30 | 61.52 | 60.60 | 61.30 | 944,161 | -0.02(-0.03%) |
Sep 30, 2015 | 61.47 | 61.75 | 61.08 | 61.31 | 1,297,815 | +0.50(+0.82%) |
Sep 29, 2015 | 61.06 | 61.54 | 60.45 | 60.81 | 1,096,149 | -0.20(-0.33%) |
Sep 28, 2015 | 62.28 | 62.55 | 60.49 | 61.02 | 1,106,380 | -1.58(-2.53%) |
Sep 25, 2015 | 63.19 | 63.60 | 62.14 | 62.60 | 990,528 | -0.22(-0.35%) |
Sep 24, 2015 | 63.43 | 63.62 | 62.22 | 62.81 | 1,536,991 | -0.82(-1.29%) |
Sep 23, 2015 | 62.84 | 63.86 | 62.79 | 63.63 | 1,324,299 | +0.91(+1.45%) |
Sep 22, 2015 | 61.26 | 62.79 | 60.23 | 62.73 | 2,366,943 | +0.88(+1.43%) |
Sep 21, 2015 | 62.02 | 62.63 | 61.60 | 61.84 | 1,232,581 | +0.02(+0.04%) |
Sep 18, 2015 | 61.38 | 62.12 | 61.24 | 61.82 | 2,106,283 | -0.41(-0.66%) |
Sep 17, 2015 | 61.47 | 63.14 | 61.26 | 62.23 | 1,296,413 | +0.82(+1.33%) |
Sep 16, 2015 | 60.53 | 61.52 | 60.24 | 61.41 | 704,070 | +0.88(+1.46%) |
Sep 15, 2015 | 61.08 | 61.10 | 60.53 | 60.53 | 1,119,884 | -0.29(-0.48%) |
Sep 14, 2015 | 61.01 | 61.11 | 60.36 | 60.81 | 765,961 | -0.09(-0.14%) |
Sep 11, 2015 | 60.85 | 61.61 | 60.66 | 60.90 | 909,154 | -0.27(-0.43%) |
Sep 10, 2015 | 61.37 | 61.62 | 60.90 | 61.17 | 868,647 | -0.29(-0.47%) |
Sep 09, 2015 | 63.31 | 63.47 | 61.32 | 61.46 | 1,154,807 | -1.42(-2.26%) |
Sep 08, 2015 | 61.78 | 63.42 | 61.43 | 62.88 | 1,381,689 | +1.84(+3.01%) |
Sep 04, 2015 | 60.70 | 61.04 | 61.04 | 61.04 | 1,047,510 | -0.22(-0.37%) |
Sep 03, 2015 | 60.81 | 61.79 | 60.40 | 61.26 | 1,246,246 | +0.48(+0.79%) |
Sep 02, 2015 | 60.38 | 60.94 | 59.51 | 60.78 | 1,319,098 | +0.84(+1.41%) |
Sep 01, 2015 | 59.92 | 60.70 | 59.83 | 59.94 | 1,371,758 | -1.12(-1.83%) |
Aug 31, 2015 | 60.83 | 61.47 | 60.52 | 61.06 | 1,299,225 | +0.18(+0.29%) |
Aug 28, 2015 | 61.35 | 61.44 | 60.20 | 60.88 | 1,826,917 | -0.71(-1.16%) |
Aug 27, 2015 | 62.36 | 63.61 | 60.55 | 61.59 | 6,405,388 | -5.16(-7.72%) |
Aug 26, 2015 | 66.51 | 67.10 | 64.29 | 66.75 | 2,313,357 | +1.65(+2.53%) |
Aug 25, 2015 | 67.71 | 67.71 | 64.35 | 65.10 | 2,135,026 | +0.21(+0.32%) |
Aug 24, 2015 | 61.18 | 66.93 | 59.50 | 64.89 | 1,966,702 | -2.01(-3.00%) |
Aug 21, 2015 | 68.70 | 68.85 | 66.65 | 66.90 | 1,846,474 | -2.34(-3.37%) |
Aug 20, 2015 | 69.65 | 69.99 | 69.15 | 69.24 | 794,742 | -1.10(-1.56%) |
Aug 19, 2015 | 70.67 | 70.77 | 69.96 | 70.34 | 644,645 | -0.87(-1.22%) |
Aug 18, 2015 | 71.53 | 71.78 | 71.05 | 71.21 | 620,871 | +0.13(+0.18%) |
Aug 17, 2015 | 70.26 | 71.13 | 69.57 | 71.08 | 639,482 | +0.81(+1.15%) |
Aug 14, 2015 | 69.76 | 70.41 | 69.37 | 70.27 | 512,186 | +0.56(+0.81%) |
Aug 13, 2015 | 69.46 | 70.27 | 69.37 | 69.70 | 701,750 | +0.22(+0.31%) |
Aug 12, 2015 | 68.69 | 69.68 | 67.79 | 69.49 | 897,917 | +0.37(+0.53%) |
Aug 11, 2015 | 69.00 | 69.70 | 68.48 | 69.12 | 980,494 | -0.28(-0.40%) |
Aug 10, 2015 | 68.53 | 69.75 | 68.53 | 69.40 | 911,285 | +1.12(+1.65%) |
Aug 07, 2015 | 67.99 | 68.40 | 67.82 | 68.28 | 595,522 | +0.18(+0.26%) |
Aug 06, 2015 | 69.01 | 69.01 | 67.44 | 68.10 | 783,526 | -0.86(-1.25%) |
Aug 05, 2015 | 68.71 | 69.42 | 68.71 | 68.96 | 509,371 | +0.47(+0.69%) |
Aug 04, 2015 | 67.92 | 69.06 | 67.62 | 68.48 | 650,860 | +0.68(+1.01%) |
Aug 03, 2015 | 68.02 | 68.21 | 67.65 | 67.80 | 469,013 | -0.18(-0.27%) |
Jul 31, 2015 | 67.93 | 68.31 | 67.46 | 67.99 | 646,995 | +0.34(+0.50%) |
Jul 30, 2015 | 67.66 | 67.88 | 67.01 | 67.65 | 607,550 | -0.14(-0.21%) |
Jul 29, 2015 | 66.85 | 68.03 | 66.48 | 67.79 | 1,230,740 | +2.13(+3.24%) |
Jul 28, 2015 | 64.98 | 65.69 | 64.40 | 65.67 | 559,913 | +0.98(+1.51%) |
Jul 27, 2015 | 64.81 | 65.17 | 64.52 | 64.69 | 494,315 | -0.53(-0.81%) |
Jul 24, 2015 | 66.70 | 66.78 | 64.96 | 65.22 | 649,163 | -1.30(-1.96%) |
Jul 23, 2015 | 66.78 | 66.95 | 66.36 | 66.52 | 572,754 | +0.05(+0.07%) |
Jul 22, 2015 | 66.20 | 66.81 | 65.91 | 66.47 | 632,518 | +0.50(+0.75%) |
Jul 21, 2015 | 66.89 | 66.89 | 65.51 | 65.97 | 803,913 | -0.85(-1.27%) |
Jul 20, 2015 | 67.23 | 67.42 | 66.65 | 66.82 | 578,380 | -0.35(-0.52%) |
Jul 17, 2015 | 68.04 | 68.04 | 67.00 | 67.17 | 879,300 | -0.72(-1.06%) |
Jul 16, 2015 | 67.67 | 68.27 | 67.15 | 67.89 | 591,399 | +0.56(+0.83%) |
Jul 15, 2015 | 67.16 | 67.68 | 66.90 | 67.33 | 566,857 | -0.01(-0.01%) |
Jul 14, 2015 | 67.71 | 67.78 | 67.14 | 67.34 | 550,376 | -0.41(-0.60%) |
Jul 13, 2015 | 67.77 | 67.95 | 67.45 | 67.75 | 915,971 | +0.54(+0.81%) |
Jul 10, 2015 | 66.65 | 67.50 | 66.23 | 67.20 | 535,983 | +1.03(+1.56%) |
Jul 09, 2015 | 66.64 | 66.92 | 66.16 | 66.17 | 456,342 | +0.06(+0.10%) |
Jul 08, 2015 | 66.43 | 66.78 | 65.98 | 66.11 | 712,432 | -0.67(-1.01%) |
Jul 07, 2015 | 66.50 | 67.02 | 65.90 | 66.78 | 1,109,034 | +0.36(+0.54%) |
Jul 06, 2015 | 65.83 | 66.93 | 65.83 | 66.42 | 508,038 | +0.11(+0.17%) |
Jul 02, 2015 | 66.78 | 66.31 | 66.31 | 66.31 | 662,547 | -0.27(-0.41%) |
Jul 01, 2015 | 66.19 | 66.67 | 65.75 | 66.58 | 917,428 | +0.79(+1.20%) |
Jun 30, 2015 | 65.33 | 66.28 | 64.73 | 65.79 | 1,049,394 | +0.94(+1.46%) |
Jun 29, 2015 | 65.61 | 66.26 | 64.79 | 64.84 | 1,013,059 | -1.51(-2.28%) |
Jun 26, 2015 | 65.29 | 66.39 | 65.17 | 66.35 | 909,557 | +1.49(+2.29%) |
Jun 25, 2015 | 64.79 | 65.18 | 64.48 | 64.87 | 479,541 | +0.10(+0.16%) |
Jun 24, 2015 | 65.07 | 65.07 | 64.56 | 64.76 | 666,392 | -0.16(-0.25%) |
Jun 23, 2015 | 64.86 | 65.27 | 64.58 | 64.92 | 1,383,748 | +0.09(+0.14%) |
Jun 22, 2015 | 65.00 | 65.08 | 64.69 | 64.83 | 818,206 | +0.06(+0.10%) |
Jun 19, 2015 | 65.67 | 65.67 | 64.73 | 64.77 | 1,210,734 | -0.86(-1.30%) |
Jun 18, 2015 | 65.39 | 66.14 | 65.19 | 65.63 | 961,914 | +0.46(+0.71%) |
Jun 17, 2015 | 64.79 | 65.64 | 64.72 | 65.16 | 1,032,016 | +0.53(+0.82%) |
Jun 16, 2015 | 64.04 | 64.89 | 63.88 | 64.63 | 588,150 | +0.33(+0.51%) |
Jun 15, 2015 | 64.58 | 64.58 | 63.60 | 64.31 | 962,131 | -0.03(-0.05%) |
Jun 12, 2015 | 63.96 | 64.73 | 63.89 | 64.34 | 972,660 | +0.98(+1.55%) |
Jun 11, 2015 | 63.04 | 63.79 | 62.79 | 63.36 | 727,477 | +0.42(+0.67%) |
Jun 10, 2015 | 62.55 | 62.96 | 62.17 | 62.93 | 881,023 | +0.76(+1.22%) |
Jun 09, 2015 | 62.77 | 62.78 | 62.12 | 62.17 | 790,213 | -0.59(-0.94%) |
Jun 08, 2015 | 62.97 | 63.37 | 62.73 | 62.76 | 731,686 | -0.16(-0.25%) |
Jun 05, 2015 | 63.11 | 63.18 | 62.77 | 62.92 | 535,108 | -0.18(-0.29%) |
Jun 04, 2015 | 63.28 | 63.55 | 62.88 | 63.11 | 608,929 | -0.33(-0.52%) |
Jun 03, 2015 | 63.17 | 63.76 | 62.68 | 63.44 | 593,057 | +0.26(+0.42%) |
Jun 02, 2015 | 62.98 | 63.54 | 62.77 | 63.17 | 544,732 | -0.01(-0.01%) |
Jun 01, 2015 | 62.89 | 63.36 | 62.42 | 63.18 | 862,176 | +0.32(+0.51%) |
May 29, 2015 | 63.24 | 63.41 | 62.44 | 62.86 | 1,077,840 | -0.31(-0.49%) |
May 28, 2015 | 63.10 | 63.50 | 62.92 | 63.17 | 922,887 | +0.00(+0.00%) |
May 27, 2015 | 62.38 | 63.37 | 62.24 | 63.17 | 1,182,951 | +0.98(+1.57%) |
May 26, 2015 | 62.76 | 63.23 | 62.07 | 62.20 | 867,612 | -0.94(-1.49%) |
May 22, 2015 | 62.99 | 63.14 | 63.14 | 63.14 | 1,012,330 | +0.31(+0.50%) |
May 21, 2015 | 64.77 | 64.77 | 62.51 | 62.83 | 3,253,667 | +0.54(+0.87%) |
May 20, 2015 | 62.29 | 62.63 | 61.21 | 62.28 | 2,443,813 | -0.27(-0.43%) |
May 19, 2015 | 62.74 | 62.97 | 61.99 | 62.56 | 1,273,459 | -0.10(-0.15%) |
May 18, 2015 | 60.84 | 62.76 | 60.57 | 62.65 | 1,273,692 | +1.77(+2.90%) |
May 15, 2015 | 60.48 | 60.88 | 60.03 | 60.88 | 1,107,584 | +0.34(+0.55%) |
May 14, 2015 | 60.78 | 60.92 | 59.77 | 60.55 | 861,668 | -0.06(-0.09%) |
May 13, 2015 | 61.10 | 61.44 | 60.46 | 60.60 | 1,145,519 | -0.71(-1.16%) |
May 12, 2015 | 61.48 | 61.62 | 60.83 | 61.32 | 727,719 | -0.61(-0.98%) |
May 11, 2015 | 61.62 | 62.32 | 61.18 | 61.92 | 726,091 | +0.34(+0.56%) |
May 08, 2015 | 60.96 | 62.17 | 60.96 | 61.58 | 977,231 | +0.91(+1.50%) |
May 07, 2015 | 60.28 | 60.92 | 60.02 | 60.67 | 713,644 | +0.25(+0.41%) |
May 06, 2015 | 60.32 | 60.74 | 59.81 | 60.42 | 616,293 | +0.14(+0.23%) |
May 05, 2015 | 60.69 | 60.98 | 60.05 | 60.28 | 939,503 | -0.40(-0.66%) |
May 04, 2015 | 60.26 | 60.84 | 60.05 | 60.68 | 591,647 | +0.70(+1.17%) |