Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.55 | 88.18 | 86.18 | 88.10 | 929,736 | +2.03(+2.36%) |
Apr 28, 2016 | 83.86 | 86.65 | 83.80 | 86.07 | 823,490 | +2.19(+2.61%) |
Apr 27, 2016 | 84.71 | 84.71 | 82.00 | 83.88 | 717,726 | -0.02(-0.02%) |
Apr 26, 2016 | 82.83 | 84.01 | 82.50 | 83.90 | 529,472 | +1.02(+1.23%) |
Apr 25, 2016 | 85.14 | 85.14 | 82.58 | 82.88 | 503,758 | -1.85(-2.18%) |
Apr 22, 2016 | 85.07 | 85.87 | 83.63 | 84.73 | 838,562 | -0.77(-0.90%) |
Apr 21, 2016 | 87.88 | 89.00 | 84.85 | 85.50 | 945,164 | -2.02(-2.31%) |
Apr 20, 2016 | 88.24 | 90.25 | 87.08 | 87.52 | 693,012 | -0.51(-0.58%) |
Apr 19, 2016 | 88.99 | 89.07 | 87.60 | 88.03 | 557,389 | +1.01(+1.16%) |
Apr 18, 2016 | 88.00 | 88.00 | 85.93 | 87.02 | 414,060 | +0.18(+0.21%) |
Apr 15, 2016 | 84.86 | 86.84 | 84.23 | 86.84 | 647,473 | +1.55(+1.82%) |
Apr 14, 2016 | 85.72 | 86.55 | 83.91 | 85.29 | 671,270 | -0.83(-0.96%) |
Apr 13, 2016 | 87.27 | 88.13 | 85.91 | 86.12 | 673,522 | -2.13(-2.41%) |
Apr 12, 2016 | 88.88 | 86.32 | 88.25 | 813,817 | +1.01(+1.16%) | |
Apr 11, 2016 | 85.98 | 87.54 | 85.20 | 87.24 | 990,104 | +2.47(+2.91%) |
Apr 08, 2016 | 84.08 | 85.20 | 83.71 | 84.77 | 531,437 | +0.29(+0.34%) |
Apr 07, 2016 | 84.45 | 85.16 | 83.79 | 84.48 | 870,481 | +2.05(+2.49%) |
Apr 06, 2016 | 81.58 | 82.76 | 80.97 | 82.43 | 562,710 | +0.32(+0.39%) |
Apr 05, 2016 | 81.38 | 82.32 | 79.47 | 82.11 | 745,905 | +3.42(+4.35%) |
Apr 04, 2016 | 79.55 | 79.72 | 77.83 | 78.69 | 467,512 | -0.67(-0.84%) |
Apr 01, 2016 | 77.82 | 79.71 | 77.66 | 79.36 | 958,585 | -0.40(-0.50%) |
Mar 31, 2016 | 81.46 | 81.90 | 79.59 | 79.76 | 786,513 | -1.54(-1.89%) |
Mar 30, 2016 | 82.80 | 83.11 | 80.61 | 81.30 | 846,448 | -2.26(-2.70%) |
Mar 29, 2016 | 80.92 | 83.76 | 80.03 | 83.56 | 666,431 | +3.43(+4.28%) |
Mar 28, 2016 | 80.34 | 80.44 | 78.27 | 80.13 | 590,153 | -1.04(-1.28%) |
Mar 24, 2016 | 81.17 | 81.17 | 81.17 | 0 | +0.94(+1.17%) | |
Mar 23, 2016 | 81.42 | 81.65 | 79.54 | 80.23 | 1,155,698 | -3.04(-3.65%) |
Mar 22, 2016 | 85.71 | 86.48 | 83.05 | 83.27 | 660,587 | -1.58(-1.86%) |
Mar 21, 2016 | 85.09 | 86.29 | 83.80 | 84.85 | 539,531 | -0.66(-0.77%) |
Mar 18, 2016 | 83.85 | 86.20 | 83.37 | 85.51 | 1,740,169 | +0.34(+0.40%) |
Mar 17, 2016 | 86.60 | 88.89 | 84.91 | 85.17 | 1,723,820 | -1.61(-1.86%) |
Mar 16, 2016 | 81.22 | 86.97 | 80.01 | 86.78 | 1,399,693 | +5.35(+6.57%) |
Mar 15, 2016 | 78.37 | 81.46 | 77.51 | 81.43 | 975,091 | +2.83(+3.60%) |
Mar 14, 2016 | 82.00 | 82.71 | 78.24 | 78.60 | 963,020 | -2.57(-3.17%) |
Mar 11, 2016 | 80.98 | 83.81 | 80.44 | 81.17 | 1,065,130 | +0.31(+0.38%) |
Mar 10, 2016 | 77.76 | 81.33 | 77.50 | 80.86 | 1,008,135 | +4.06(+5.29%) |
Mar 09, 2016 | 75.74 | 77.65 | 74.50 | 76.80 | 1,023,980 | +0.30(+0.39%) |
Mar 08, 2016 | 78.48 | 78.50 | 75.37 | 76.50 | 717,128 | -0.12(-0.16%) |
Mar 07, 2016 | 77.74 | 78.56 | 75.88 | 76.62 | 1,242,192 | +0.29(+0.38%) |
Mar 04, 2016 | 77.94 | 81.75 | 75.42 | 76.33 | 1,540,718 | -0.97(-1.25%) |
Mar 03, 2016 | 78.42 | 79.26 | 76.76 | 77.30 | 1,336,125 | -0.33(-0.43%) |
Mar 02, 2016 | 77.30 | 77.97 | 76.52 | 77.63 | 845,964 | +0.53(+0.69%) |
Mar 01, 2016 | 80.59 | 80.59 | 75.78 | 77.10 | 1,593,586 | -3.65(-4.52%) |
Feb 29, 2016 | 80.45 | 81.82 | 80.17 | 80.75 | 1,265,332 | +0.66(+0.82%) |
Feb 26, 2016 | 80.06 | 81.50 | 79.45 | 80.09 | 1,130,065 | -1.41(-1.73%) |
Feb 25, 2016 | 80.72 | 82.62 | 79.82 | 81.50 | 962,775 | +0.32(+0.39%) |
Feb 24, 2016 | 83.14 | 85.86 | 80.20 | 81.18 | 1,992,070 | -0.39(-0.48%) |
Feb 23, 2016 | 80.87 | 82.00 | 79.94 | 81.57 | 1,100,484 | +1.76(+2.21%) |
Feb 22, 2016 | 78.04 | 80.78 | 77.75 | 79.81 | 3,772,743 | +1.06(+1.35%) |
Feb 19, 2016 | 78.12 | 80.20 | 77.75 | 78.75 | 1,928,541 | -0.04(-0.05%) |
Feb 18, 2016 | 73.02 | 78.84 | 72.72 | 78.79 | 1,742,943 | +6.14(+8.45%) |
Feb 17, 2016 | 73.21 | 73.78 | 71.46 | 72.65 | 1,116,147 | -0.13(-0.18%) |
Feb 16, 2016 | 72.90 | 75.82 | 72.24 | 72.78 | 1,072,088 | -2.64(-3.50%) |
Feb 12, 2016 | 75.42 | 75.42 | 75.42 | 0 | +0.59(+0.79%) | |
Feb 11, 2016 | 70.43 | 75.70 | 67.94 | 74.83 | 2,497,195 | +4.70(+6.70%) |
Feb 10, 2016 | 70.97 | 71.48 | 67.97 | 70.13 | 1,251,595 | -1.37(-1.92%) |
Feb 09, 2016 | 74.99 | 75.00 | 71.48 | 71.50 | 1,176,758 | -2.62(-3.53%) |
Feb 08, 2016 | 71.51 | 75.47 | 71.51 | 74.12 | 1,450,353 | +4.49(+6.45%) |
Feb 05, 2016 | 66.01 | 69.63 | 65.52 | 69.63 | 821,059 | +2.56(+3.82%) |
Feb 04, 2016 | 65.61 | 67.95 | 65.51 | 67.07 | 788,772 | +1.96(+3.01%) |
Feb 03, 2016 | 62.25 | 65.74 | 62.17 | 65.11 | 803,393 | +3.08(+4.97%) |
Feb 02, 2016 | 62.36 | 63.20 | 60.90 | 62.03 | 461,284 | -0.63(-1.01%) |
Feb 01, 2016 | 63.22 | 63.69 | 62.29 | 62.66 | 597,379 | +0.63(+1.02%) |
Jan 29, 2016 | 60.40 | 62.58 | 59.90 | 62.03 | 768,632 | +1.93(+3.21%) |
Jan 28, 2016 | 60.66 | 61.18 | 59.50 | 60.10 | 609,865 | -1.39(-2.26%) |
Jan 27, 2016 | 61.13 | 62.10 | 60.41 | 61.49 | 469,084 | +0.19(+0.31%) |
Jan 26, 2016 | 61.29 | 62.39 | 61.03 | 61.30 | 738,353 | +0.57(+0.94%) |
Jan 25, 2016 | 61.11 | 61.67 | 60.27 | 60.73 | 518,110 | +0.58(+0.96%) |
Jan 22, 2016 | 59.76 | 60.35 | 58.67 | 60.15 | 598,557 | -0.71(-1.17%) |
Jan 21, 2016 | 61.15 | 61.26 | 59.41 | 60.86 | 678,348 | -0.73(-1.19%) |
Jan 20, 2016 | 62.97 | 63.63 | 61.09 | 61.59 | 1,183,459 | -0.21(-0.34%) |
Jan 19, 2016 | 65.32 | 65.32 | 60.80 | 61.80 | 839,799 | -3.44(-5.27%) |
Jan 18, 2016 | 65.24 | 65.86 | 64.91 | 65.24 | 96,031 | -0.41(-0.62%) |
Jan 15, 2016 | 67.82 | 68.10 | 65.01 | 65.65 | 1,184,729 | -0.65(-0.98%) |
Jan 14, 2016 | 66.96 | 68.74 | 65.31 | 66.30 | 747,768 | -0.95(-1.41%) |
Jan 13, 2016 | 66.55 | 67.26 | 65.23 | 67.25 | 687,548 | +0.65(+0.98%) |
Jan 12, 2016 | 67.40 | 67.42 | 65.96 | 66.60 | 641,745 | -1.36(-2.00%) |
Jan 11, 2016 | 69.15 | 69.90 | 67.17 | 67.96 | 506,832 | -1.09(-1.58%) |
Jan 08, 2016 | 68.05 | 69.89 | 67.94 | 69.05 | 466,973 | -0.53(-0.76%) |
Jan 07, 2016 | 68.03 | 69.93 | 67.40 | 69.58 | 1,144,817 | +2.43(+3.62%) |
Jan 06, 2016 | 65.22 | 67.34 | 65.20 | 67.15 | 1,030,601 | +3.12(+4.87%) |
Jan 05, 2016 | 65.71 | 65.71 | 63.64 | 64.03 | 585,813 | -1.28(-1.96%) |
Jan 04, 2016 | 64.60 | 65.52 | 64.56 | 65.31 | 515,963 | +2.01(+3.18%) |
Dec 31, 2015 | 63.30 | 63.30 | 63.30 | 0 | -0.29(-0.46%) | |
Dec 30, 2015 | 63.33 | 63.90 | 62.75 | 63.59 | 273,805 | -0.64(-1.00%) |
Dec 29, 2015 | 64.80 | 65.06 | 63.90 | 64.23 | 298,900 | -2.11(-3.18%) |
Dec 24, 2015 | 66.34 | 66.34 | 66.34 | 0 | +1.75(+2.71%) | |
Dec 23, 2015 | 65.23 | 65.75 | 63.85 | 64.59 | 241,763 | +0.16(+0.25%) |
Dec 22, 2015 | 64.94 | 65.90 | 63.93 | 64.43 | 274,316 | -0.72(-1.11%) |
Dec 21, 2015 | 65.33 | 66.03 | 64.37 | 65.15 | 349,944 | +1.14(+1.78%) |
Dec 18, 2015 | 62.97 | 64.76 | 62.95 | 64.01 | 1,240,355 | +1.36(+2.17%) |
Dec 17, 2015 | 63.87 | 64.18 | 62.49 | 62.65 | 655,462 | -2.70(-4.13%) |
Dec 16, 2015 | 64.64 | 65.56 | 63.95 | 65.35 | 779,503 | +1.89(+2.98%) |
Dec 15, 2015 | 63.28 | 64.05 | 62.37 | 63.46 | 575,896 | +0.29(+0.46%) |
Dec 14, 2015 | 66.50 | 66.65 | 63.12 | 63.17 | 798,720 | -3.48(-5.22%) |
Dec 11, 2015 | 64.43 | 67.45 | 64.25 | 66.65 | 553,923 | +1.58(+2.43%) |
Dec 10, 2015 | 63.86 | 65.98 | 63.86 | 65.07 | 451,960 | +0.78(+1.21%) |
Dec 09, 2015 | 66.02 | 66.05 | 63.76 | 64.29 | 675,563 | -0.95(-1.46%) |
Dec 08, 2015 | 65.43 | 65.85 | 64.68 | 65.24 | 358,781 | -0.02(-0.03%) |
Dec 07, 2015 | 66.91 | 67.89 | 65.22 | 65.26 | 710,426 | -2.75(-4.04%) |
Dec 04, 2015 | 65.09 | 68.06 | 65.08 | 68.01 | 714,994 | +3.50(+5.43%) |
Dec 03, 2015 | 65.57 | 65.73 | 64.21 | 64.51 | 426,327 | -0.24(-0.37%) |
Dec 02, 2015 | 64.50 | 65.52 | 63.81 | 64.75 | 540,612 | -0.31(-0.48%) |
Dec 01, 2015 | 64.22 | 65.48 | 63.65 | 65.06 | 644,505 | +0.87(+1.36%) |
Nov 30, 2015 | 63.66 | 64.48 | 63.63 | 64.19 | 686,809 | +1.09(+1.73%) |
Nov 27, 2015 | 62.95 | 63.92 | 62.81 | 63.10 | 166,879 | -1.06(-1.65%) |
Nov 26, 2015 | 63.99 | 64.39 | 63.81 | 64.16 | 66,174 | +0.19(+0.30%) |
Nov 25, 2015 | 63.33 | 64.98 | 63.15 | 63.97 | 452,457 | +0.21(+0.33%) |
Nov 24, 2015 | 63.99 | 64.40 | 63.33 | 63.76 | 589,474 | +0.85(+1.35%) |
Nov 23, 2015 | 63.53 | 62.91 | 365,569 | +0.18(+0.29%) | ||
Nov 20, 2015 | 62.44 | 62.73 | 393,272 | -1.22(-1.91%) | ||
Nov 19, 2015 | 64.07 | 64.75 | 63.44 | 63.95 | 277,196 | +0.39(+0.61%) |
Nov 18, 2015 | 61.76 | 63.74 | 61.08 | 63.56 | 395,145 | +2.13(+3.47%) |
Nov 17, 2015 | 62.51 | 62.87 | 60.45 | 61.43 | 385,464 | -1.51(-2.40%) |
Nov 16, 2015 | 63.06 | 63.76 | 62.42 | 62.94 | 312,886 | +0.01(+0.02%) |
Nov 13, 2015 | 62.99 | 63.74 | 62.15 | 62.93 | 315,491 | +0.44(+0.70%) |
Nov 12, 2015 | 62.88 | 64.38 | 62.09 | 62.49 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 61.55 | 62.72 | 61.34 | 62.49 | 355,680 | +1.00(+1.63%) |
Nov 10, 2015 | 61.77 | 62.36 | 61.13 | 61.49 | 514,639 | -1.16(-1.85%) |
Nov 09, 2015 | 61.39 | 62.78 | 61.17 | 62.65 | 567,273 | +1.13(+1.84%) |
Nov 06, 2015 | 62.15 | 62.42 | 61.15 | 61.52 | 656,433 | -2.29(-3.59%) |
Nov 05, 2015 | 66.15 | 66.15 | 63.13 | 63.81 | 700,875 | -2.09(-3.17%) |
Nov 04, 2015 | 66.19 | 67.55 | 65.33 | 65.90 | 557,122 | +0.38(+0.58%) |
Nov 03, 2015 | 65.23 | 65.78 | 64.40 | 65.52 | 471,480 | -0.46(-0.70%) |
Nov 02, 2015 | 65.90 | 66.54 | 65.35 | 65.98 | 450,509 | -0.34(-0.51%) |
Oct 30, 2015 | 67.71 | 68.27 | 66.25 | 66.32 | 646,927 | -1.40(-2.07%) |
Oct 29, 2015 | 69.77 | 70.25 | 66.96 | 67.72 | 552,801 | -2.99(-4.23%) |
Oct 28, 2015 | 72.90 | 69.66 | 70.71 | 681,200 | -0.73(-1.02%) | |
Oct 27, 2015 | 69.71 | 71.55 | 69.71 | 71.44 | 615,686 | +1.44(+2.06%) |
Oct 26, 2015 | 69.82 | 70.14 | 69.19 | 70.00 | 540,484 | +0.00(+0.00%) |
Oct 23, 2015 | 69.61 | 70.47 | 68.22 | 70.00 | 556,526 | +1.02(+1.48%) |
Oct 22, 2015 | 67.20 | 69.13 | 67.19 | 68.98 | 398,078 | +1.44(+2.13%) |
Oct 21, 2015 | 67.09 | 68.29 | 67.09 | 67.54 | 607,256 | -0.86(-1.26%) |
Oct 20, 2015 | 67.30 | 68.77 | 66.28 | 68.40 | 738,002 | +2.40(+3.64%) |
Oct 19, 2015 | 66.91 | 67.45 | 65.59 | 66.00 | 511,309 | -1.16(-1.73%) |
Oct 16, 2015 | 67.20 | 68.53 | 66.75 | 67.16 | 762,214 | +0.34(+0.51%) |
Oct 15, 2015 | 66.98 | 67.51 | 65.29 | 66.82 | 1,007,484 | +0.28(+0.42%) |
Oct 14, 2015 | 65.00 | 66.99 | 64.60 | 66.54 | 1,108,637 | +2.67(+4.18%) |
Oct 13, 2015 | 62.93 | 65.15 | 62.30 | 63.87 | 799,318 | +0.59(+0.93%) |
Oct 09, 2015 | 63.28 | 63.28 | 63.28 | 0 | +0.86(+1.38%) | |
Oct 08, 2015 | 63.89 | 64.84 | 62.33 | 62.42 | 877,116 | -0.85(-1.34%) |
Oct 07, 2015 | 64.35 | 64.35 | 61.30 | 63.27 | 602,750 | +0.40(+0.64%) |
Oct 06, 2015 | 64.00 | 64.00 | 61.93 | 62.87 | 786,399 | +0.12(+0.19%) |
Oct 05, 2015 | 62.05 | 62.89 | 61.02 | 62.75 | 551,310 | +0.92(+1.49%) |
Oct 02, 2015 | 58.68 | 61.89 | 58.39 | 61.83 | 723,772 | +5.02(+8.84%) |
Oct 01, 2015 | 58.86 | 59.19 | 56.57 | 56.81 | 535,350 | -2.00(-3.40%) |
Sep 30, 2015 | 56.04 | 58.84 | 56.04 | 58.81 | 592,076 | +1.37(+2.39%) |
Sep 29, 2015 | 57.71 | 58.87 | 57.25 | 57.44 | 543,507 | -0.22(-0.38%) |
Sep 28, 2015 | 57.80 | 58.43 | 57.17 | 57.66 | 545,274 | -1.30(-2.20%) |
Sep 25, 2015 | 58.70 | 59.80 | 58.36 | 58.96 | 613,608 | -0.35(-0.59%) |
Sep 24, 2015 | 57.79 | 59.50 | 57.36 | 59.31 | 492,722 | +2.62(+4.62%) |
Sep 23, 2015 | 56.60 | 57.20 | 56.18 | 56.69 | 314,418 | +0.93(+1.67%) |
Sep 22, 2015 | 56.93 | 57.06 | 55.49 | 55.76 | 350,312 | -1.89(-3.28%) |
Sep 21, 2015 | 57.68 | 58.40 | 56.81 | 57.65 | 505,139 | -0.27(-0.47%) |
Sep 18, 2015 | 58.38 | 58.50 | 57.05 | 57.92 | 1,391,392 | +0.47(+0.82%) |
Sep 17, 2015 | 56.22 | 57.88 | 55.56 | 57.45 | 692,493 | +0.94(+1.66%) |
Sep 16, 2015 | 54.81 | 56.64 | 54.73 | 56.51 | 1,071,122 | +2.49(+4.61%) |
Sep 15, 2015 | 54.10 | 54.40 | 53.43 | 54.02 | 474,946 | +0.07(+0.13%) |
Sep 14, 2015 | 53.69 | 54.97 | 52.99 | 53.95 | 391,980 | +0.41(+0.77%) |
Sep 11, 2015 | 53.72 | 54.10 | 51.92 | 53.54 | 618,815 | -0.60(-1.11%) |
Sep 10, 2015 | 55.51 | 55.53 | 53.70 | 54.14 | 448,312 | -0.55(-1.01%) |
Sep 09, 2015 | 55.02 | 55.63 | 54.39 | 54.69 | 652,946 | -1.11(-1.99%) |
Sep 08, 2015 | 57.46 | 57.46 | 55.44 | 55.80 | 577,290 | -0.49(-0.87%) |
Sep 04, 2015 | 56.29 | 56.29 | 56.29 | 0 | +0.30(+0.54%) | |
Sep 03, 2015 | 56.41 | 57.64 | 55.62 | 55.99 | 393,090 | -1.07(-1.88%) |
Sep 02, 2015 | 56.00 | 57.15 | 55.25 | 57.06 | 632,261 | +0.83(+1.48%) |
Sep 01, 2015 | 57.14 | 57.64 | 56.20 | 56.23 | 651,231 | -0.77(-1.35%) |
Aug 31, 2015 | 56.93 | 57.40 | 55.75 | 57.00 | 904,740 | -0.67(-1.16%) |
Aug 28, 2015 | 56.00 | 58.41 | 56.00 | 57.67 | 485,420 | +1.73(+3.09%) |
Aug 27, 2015 | 53.46 | 56.11 | 53.20 | 55.94 | 757,963 | +2.11(+3.92%) |
Aug 26, 2015 | 56.39 | 56.39 | 53.61 | 53.83 | 969,230 | -3.45(-6.02%) |
Aug 25, 2015 | 58.60 | 58.85 | 55.93 | 57.28 | 634,194 | -0.50(-0.87%) |
Aug 24, 2015 | 58.84 | 61.94 | 57.57 | 57.78 | 1,116,470 | -3.20(-5.25%) |
Aug 21, 2015 | 62.87 | 60.58 | 60.98 | 701,884 | -0.95(-1.53%) | |
Aug 20, 2015 | 60.94 | 62.47 | 60.36 | 61.93 | 1,003,085 | +2.27(+3.80%) |
Aug 19, 2015 | 58.77 | 60.10 | 58.67 | 59.66 | 629,131 | +1.49(+2.56%) |
Aug 18, 2015 | 58.30 | 58.88 | 57.45 | 58.17 | 413,894 | -0.88(-1.49%) |
Aug 17, 2015 | 58.63 | 59.50 | 57.89 | 59.05 | 558,803 | +1.39(+2.41%) |
Aug 14, 2015 | 59.24 | 59.28 | 56.93 | 57.66 | 466,367 | -0.57(-0.98%) |
Aug 13, 2015 | 60.68 | 60.68 | 57.88 | 58.23 | 650,174 | -2.71(-4.45%) |
Aug 12, 2015 | 58.46 | 60.99 | 58.21 | 60.94 | 919,382 | +3.10(+5.36%) |
Aug 11, 2015 | 57.04 | 58.01 | 54.47 | 57.84 | 721,485 | +1.69(+3.01%) |
Aug 10, 2015 | 54.71 | 56.28 | 52.82 | 56.15 | 523,363 | +2.75(+5.15%) |
Aug 07, 2015 | 52.70 | 54.60 | 52.70 | 53.40 | 538,661 | +0.56(+1.06%) |
Aug 06, 2015 | 52.31 | 53.75 | 51.55 | 52.84 | 642,419 | +0.87(+1.67%) |
Aug 05, 2015 | 52.91 | 53.31 | 51.78 | 51.97 | 435,111 | -0.80(-1.52%) |
Aug 04, 2015 | 52.42 | 53.51 | 52.32 | 52.77 | 501,192 | -0.33(-0.62%) |
Jul 31, 2015 | 53.10 | 53.10 | 53.10 | 0 | +0.75(+1.43%) | |
Jul 30, 2015 | 52.64 | 53.09 | 51.35 | 52.35 | 760,096 | -0.62(-1.17%) |
Jul 29, 2015 | 52.85 | 53.18 | 51.66 | 52.97 | 779,471 | +0.13(+0.25%) |
Jul 28, 2015 | 53.72 | 53.85 | 52.24 | 52.84 | 563,446 | -0.22(-0.41%) |
Jul 27, 2015 | 52.50 | 54.58 | 52.18 | 53.06 | 1,206,114 | -0.20(-0.38%) |
Jul 24, 2015 | 50.83 | 53.26 | 49.96 | 53.26 | 1,082,120 | +1.97(+3.84%) |
Jul 23, 2015 | 52.57 | 52.89 | 50.74 | 51.29 | 822,014 | -1.28(-2.43%) |
Jul 22, 2015 | 51.70 | 53.33 | 50.94 | 52.57 | 791,644 | +0.22(+0.42%) |
Jul 21, 2015 | 52.29 | 53.41 | 51.90 | 52.35 | 845,626 | +0.85(+1.65%) |
Jul 20, 2015 | 54.60 | 54.60 | 51.35 | 51.50 | 1,864,320 | -4.25(-7.62%) |
Jul 17, 2015 | 57.46 | 57.46 | 55.56 | 55.75 | 1,254,964 | -1.96(-3.40%) |
Jul 16, 2015 | 57.76 | 57.71 | 910,156 | +0.41(+0.72%) | ||
Jul 15, 2015 | 57.46 | 57.75 | 56.61 | 57.30 | 559,437 | -0.36(-0.62%) |
Jul 14, 2015 | 58.00 | 58.45 | 57.51 | 57.66 | 321,787 | -0.20(-0.35%) |
Jul 13, 2015 | 57.46 | 58.53 | 57.44 | 57.86 | 581,098 | -0.11(-0.19%) |
Jul 10, 2015 | 58.46 | 58.67 | 57.73 | 57.97 | 756,607 | -0.53(-0.91%) |
Jul 09, 2015 | 59.57 | 59.62 | 58.32 | 58.50 | 395,432 | -0.58(-0.98%) |
Jul 08, 2015 | 59.61 | 60.00 | 58.45 | 59.08 | 476,957 | -0.21(-0.35%) |
Jul 07, 2015 | 60.05 | 60.05 | 58.00 | 59.29 | 721,194 | -1.52(-2.50%) |
Jul 06, 2015 | 60.26 | 61.56 | 59.87 | 60.81 | 551,205 | +0.51(+0.85%) |
Jul 03, 2015 | 59.86 | 60.30 | 59.22 | 60.30 | 72,802 | +0.74(+1.24%) |
Jul 02, 2015 | 59.01 | 59.98 | 58.93 | 59.56 | 325,891 | -0.01(-0.02%) |
Jun 30, 2015 | 59.57 | 59.57 | 59.57 | 0 | -0.04(-0.07%) | |
Jun 29, 2015 | 60.18 | 60.60 | 59.12 | 59.61 | 436,025 | -0.22(-0.37%) |
Jun 26, 2015 | 60.35 | 60.52 | 59.52 | 59.83 | 394,034 | -0.13(-0.22%) |
Jun 25, 2015 | 60.73 | 60.73 | 59.40 | 59.96 | 623,444 | -0.65(-1.07%) |
Jun 24, 2015 | 60.67 | 61.31 | 60.37 | 60.61 | 524,128 | +0.82(+1.37%) |
Jun 23, 2015 | 59.70 | 60.50 | 59.40 | 59.79 | 414,234 | +0.12(+0.20%) |
Jun 22, 2015 | 59.13 | 60.00 | 58.82 | 59.67 | 312,703 | -0.41(-0.68%) |
Jun 19, 2015 | 60.55 | 61.80 | 59.42 | 60.08 | 1,458,687 | -1.07(-1.75%) |
Jun 18, 2015 | 61.49 | 61.49 | 60.48 | 61.15 | 460,333 | +0.29(+0.48%) |
Jun 17, 2015 | 59.30 | 60.95 | 59.20 | 60.86 | 447,041 | +1.28(+2.15%) |
Jun 16, 2015 | 59.28 | 59.85 | 58.96 | 59.58 | 379,737 | +0.04(+0.07%) |
Jun 15, 2015 | 58.67 | 60.04 | 58.50 | 59.54 | 467,178 | +0.70(+1.19%) |
Jun 12, 2015 | 59.18 | 59.34 | 58.56 | 58.84 | 319,823 | -0.39(-0.66%) |
Jun 11, 2015 | 59.15 | 59.33 | 58.47 | 59.23 | 274,967 | +0.06(+0.10%) |
Jun 10, 2015 | 60.22 | 60.68 | 58.82 | 59.17 | 680,294 | -0.41(-0.69%) |
Jun 09, 2015 | 61.38 | 61.42 | 59.27 | 59.58 | 611,004 | -1.91(-3.11%) |
Jun 08, 2015 | 62.21 | 62.25 | 60.73 | 61.49 | 318,714 | -0.70(-1.13%) |
Jun 05, 2015 | 62.41 | 62.57 | 61.40 | 62.19 | 403,071 | -0.92(-1.46%) |
Jun 04, 2015 | 63.08 | 63.70 | 62.84 | 63.11 | 516,822 | -0.63(-0.99%) |
Jun 03, 2015 | 64.16 | 64.56 | 63.26 | 63.74 | 315,842 | -0.50(-0.78%) |
Jun 02, 2015 | 64.38 | 64.99 | 63.64 | 64.24 | 244,183 | +0.11(+0.17%) |
Jun 01, 2015 | 64.63 | 65.10 | 63.88 | 64.13 | 296,649 | +0.17(+0.27%) |
May 29, 2015 | 64.67 | 65.31 | 63.96 | 63.96 | 557,866 | -0.47(-0.73%) |
May 28, 2015 | 64.34 | 64.49 | 63.57 | 64.43 | 489,728 | +0.32(+0.50%) |
May 27, 2015 | 63.97 | 64.22 | 63.11 | 64.11 | 243,133 | +0.32(+0.50%) |
May 26, 2015 | 64.61 | 63.40 | 63.79 | 293,262 | -0.82(-1.27%) | |
May 25, 2015 | 64.71 | 65.44 | 64.17 | 64.61 | 21,159 | -0.10(-0.15%) |
May 22, 2015 | 64.57 | 65.24 | 64.13 | 64.71 | 234,796 | +0.34(+0.53%) |
May 21, 2015 | 65.81 | 65.81 | 64.28 | 64.37 | 401,345 | -1.41(-2.14%) |
May 20, 2015 | 65.21 | 66.39 | 65.11 | 65.78 | 368,549 | +0.72(+1.11%) |
May 19, 2015 | 66.06 | 66.25 | 64.69 | 65.06 | 555,230 | -0.31(-0.47%) |
May 15, 2015 | 65.37 | 65.37 | 65.37 | 0 | -0.41(-0.62%) | |
May 14, 2015 | 66.18 | 66.98 | 65.50 | 65.78 | 443,140 | +0.37(+0.57%) |
May 13, 2015 | 65.04 | 65.91 | 65.04 | 65.41 | 411,332 | +0.90(+1.40%) |
May 12, 2015 | 64.95 | 65.00 | 64.20 | 64.51 | 429,268 | -0.06(-0.09%) |
May 11, 2015 | 64.36 | 64.89 | 63.85 | 64.57 | 356,666 | +0.15(+0.23%) |
May 08, 2015 | 64.30 | 65.04 | 63.91 | 64.42 | 468,818 | +0.21(+0.33%) |
May 07, 2015 | 63.99 | 66.44 | 63.45 | 64.21 | 13,135,885 | +0.57(+0.90%) |
May 06, 2015 | 65.63 | 65.94 | 63.16 | 63.64 | 744,142 | -1.84(-2.81%) |
May 05, 2015 | 65.75 | 65.85 | 64.81 | 65.48 | 768,699 | +0.28(+0.43%) |
May 04, 2015 | 65.63 | 65.63 | 64.49 | 65.20 | 544,085 | +0.32(+0.49%) |