Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.18 | 68.81 | 65.79 | 66.03 | 974,394 | -2.06(-3.03%) |
May 27, 2016 | 67.12 | 68.09 | 68.09 | 68.09 | 569,542 | +0.90(+1.34%) |
May 26, 2016 | 67.59 | 67.93 | 66.88 | 67.19 | 556,184 | +0.22(+0.32%) |
May 25, 2016 | 67.84 | 67.95 | 65.45 | 66.98 | 1,236,954 | -0.99(-1.46%) |
May 24, 2016 | 67.92 | 68.93 | 67.36 | 67.97 | 626,665 | +0.13(+0.19%) |
May 23, 2016 | 69.85 | 70.25 | 67.75 | 67.84 | 663,619 | -2.06(-2.95%) |
May 20, 2016 | 68.80 | 70.15 | 68.06 | 69.90 | 707,885 | +1.11(+1.62%) |
May 19, 2016 | 68.22 | 69.30 | 67.56 | 68.79 | 761,999 | +0.88(+1.30%) |
May 18, 2016 | 67.05 | 69.17 | 66.14 | 67.91 | 1,880,517 | +1.34(+2.01%) |
May 17, 2016 | 68.35 | 69.70 | 65.52 | 66.57 | 3,071,301 | +2.64(+4.13%) |
May 16, 2016 | 62.92 | 64.43 | 62.70 | 63.92 | 1,871,932 | +0.80(+1.26%) |
May 13, 2016 | 63.30 | 65.08 | 62.70 | 63.13 | 1,113,151 | -1.27(-1.98%) |
May 12, 2016 | 63.93 | 65.10 | 63.85 | 64.40 | 845,297 | +0.83(+1.31%) |
May 11, 2016 | 65.43 | 65.43 | 62.91 | 63.57 | 956,661 | -3.04(-4.56%) |
May 10, 2016 | 66.52 | 67.18 | 65.37 | 66.60 | 685,373 | -0.53(-0.80%) |
May 09, 2016 | 67.51 | 68.70 | 67.07 | 67.14 | 529,179 | -0.27(-0.40%) |
May 06, 2016 | 66.72 | 67.50 | 65.29 | 67.41 | 800,068 | +0.43(+0.64%) |
May 05, 2016 | 66.75 | 67.75 | 66.49 | 66.98 | 1,135,860 | -1.58(-2.31%) |
May 04, 2016 | 67.46 | 69.55 | 67.32 | 68.56 | 1,825,611 | -2.16(-3.06%) |
May 03, 2016 | 72.37 | 72.57 | 70.52 | 70.73 | 652,030 | -2.03(-2.79%) |
May 02, 2016 | 73.27 | 73.81 | 71.59 | 72.76 | 854,670 | -0.23(-0.32%) |
Apr 29, 2016 | 72.22 | 73.07 | 71.22 | 72.99 | 900,023 | +0.66(+0.91%) |
Apr 28, 2016 | 73.55 | 76.36 | 71.47 | 72.34 | 719,061 | -1.98(-2.66%) |
Apr 27, 2016 | 73.92 | 74.75 | 73.28 | 74.31 | 465,773 | +0.25(+0.34%) |
Apr 26, 2016 | 73.44 | 74.41 | 72.50 | 74.06 | 647,879 | +0.57(+0.78%) |
Apr 25, 2016 | 76.27 | 76.27 | 73.02 | 73.49 | 690,393 | -2.75(-3.60%) |
Apr 22, 2016 | 76.89 | 77.09 | 75.84 | 76.23 | 449,587 | -0.64(-0.83%) |
Apr 21, 2016 | 77.68 | 78.11 | 76.51 | 76.87 | 435,544 | -0.61(-0.79%) |
Apr 20, 2016 | 77.09 | 77.98 | 76.76 | 77.48 | 539,466 | -0.43(-0.55%) |
Apr 19, 2016 | 78.79 | 78.79 | 77.28 | 77.91 | 522,825 | -0.73(-0.93%) |
Apr 18, 2016 | 76.36 | 78.71 | 75.94 | 78.64 | 751,841 | +2.37(+3.11%) |
Apr 15, 2016 | 74.62 | 76.34 | 74.62 | 76.27 | 448,238 | +1.35(+1.80%) |
Apr 14, 2016 | 75.22 | 75.60 | 74.38 | 74.92 | 384,163 | -0.42(-0.56%) |
Apr 13, 2016 | 74.44 | 75.54 | 73.81 | 75.34 | 638,917 | +1.52(+2.06%) |
Apr 12, 2016 | 72.29 | 74.38 | 71.35 | 73.83 | 919,454 | +1.54(+2.13%) |
Apr 11, 2016 | 71.97 | 73.16 | 71.45 | 72.29 | 633,397 | +0.54(+0.76%) |
Apr 08, 2016 | 72.59 | 72.75 | 70.64 | 71.75 | 856,282 | -1.01(-1.39%) |
Apr 07, 2016 | 74.71 | 75.94 | 72.38 | 72.76 | 1,069,799 | -2.35(-3.13%) |
Apr 06, 2016 | 75.48 | 76.09 | 74.55 | 75.11 | 584,912 | +0.01(+0.01%) |
Apr 05, 2016 | 75.79 | 75.83 | 74.84 | 75.10 | 851,808 | -0.84(-1.11%) |
Apr 04, 2016 | 78.07 | 78.44 | 75.71 | 75.94 | 793,622 | -1.80(-2.32%) |
Apr 01, 2016 | 77.93 | 79.36 | 77.65 | 77.75 | 715,929 | -0.26(-0.34%) |
Mar 31, 2016 | 77.27 | 78.52 | 77.09 | 78.01 | 465,110 | +0.57(+0.74%) |
Mar 30, 2016 | 77.56 | 78.03 | 76.86 | 77.44 | 491,692 | +0.26(+0.34%) |
Mar 29, 2016 | 75.54 | 77.22 | 75.54 | 77.18 | 453,271 | +1.88(+2.49%) |
Mar 28, 2016 | 75.01 | 75.73 | 74.53 | 75.30 | 509,590 | +0.62(+0.83%) |
Mar 24, 2016 | 74.92 | 74.68 | 74.68 | 74.68 | 532,856 | -0.37(-0.50%) |
Mar 23, 2016 | 74.52 | 75.78 | 74.52 | 75.06 | 598,577 | +0.09(+0.12%) |
Mar 22, 2016 | 74.81 | 75.35 | 74.31 | 74.96 | 475,769 | -0.36(-0.47%) |
Mar 21, 2016 | 74.98 | 75.77 | 74.86 | 75.32 | 627,266 | +0.14(+0.19%) |
Mar 18, 2016 | 74.68 | 75.37 | 73.92 | 75.18 | 1,077,277 | +0.87(+1.17%) |
Mar 17, 2016 | 73.95 | 74.65 | 72.84 | 74.31 | 1,032,978 | +1.28(+1.75%) |
Mar 16, 2016 | 71.62 | 73.48 | 71.22 | 73.03 | 1,336,930 | +1.55(+2.17%) |
Mar 15, 2016 | 68.97 | 71.83 | 68.69 | 71.48 | 2,303,473 | +5.42(+8.21%) |
Mar 14, 2016 | 64.95 | 66.21 | 64.56 | 66.06 | 999,381 | +1.68(+2.61%) |
Mar 11, 2016 | 64.97 | 64.97 | 63.15 | 64.37 | 592,253 | -0.16(-0.25%) |
Mar 10, 2016 | 65.10 | 65.72 | 63.36 | 64.53 | 457,180 | +0.11(+0.17%) |
Mar 09, 2016 | 63.94 | 65.46 | 63.94 | 64.42 | 439,625 | +0.71(+1.11%) |
Mar 08, 2016 | 64.00 | 65.09 | 63.70 | 63.71 | 494,218 | -0.38(-0.60%) |
Mar 07, 2016 | 64.22 | 65.25 | 63.61 | 64.09 | 560,699 | -0.37(-0.58%) |
Mar 04, 2016 | 64.66 | 65.40 | 63.54 | 64.47 | 337,788 | +0.02(+0.03%) |
Mar 03, 2016 | 64.05 | 64.80 | 63.38 | 64.45 | 403,301 | -0.03(-0.04%) |
Mar 02, 2016 | 64.66 | 64.98 | 63.82 | 64.48 | 520,930 | +0.02(+0.03%) |
Mar 01, 2016 | 63.83 | 64.94 | 60.94 | 64.46 | 478,989 | +0.78(+1.22%) |
Feb 29, 2016 | 64.33 | 64.83 | 63.65 | 63.68 | 383,580 | -0.52(-0.82%) |
Feb 26, 2016 | 63.23 | 64.43 | 62.28 | 64.21 | 444,461 | +0.84(+1.33%) |
Feb 25, 2016 | 62.78 | 63.88 | 62.27 | 63.36 | 475,297 | +0.59(+0.94%) |
Feb 24, 2016 | 61.22 | 63.34 | 60.80 | 62.78 | 733,860 | +1.43(+2.33%) |
Feb 23, 2016 | 60.96 | 62.10 | 60.96 | 61.35 | 556,127 | +0.41(+0.67%) |
Feb 22, 2016 | 61.09 | 61.76 | 60.07 | 60.94 | 567,482 | +0.20(+0.32%) |
Feb 19, 2016 | 61.64 | 62.08 | 60.36 | 60.74 | 425,815 | -1.32(-2.12%) |
Feb 18, 2016 | 61.92 | 62.49 | 60.92 | 62.06 | 378,502 | +0.91(+1.48%) |
Feb 17, 2016 | 58.65 | 61.75 | 58.65 | 61.15 | 364,229 | +0.58(+0.96%) |
Feb 16, 2016 | 58.81 | 61.50 | 58.28 | 60.57 | 608,836 | +2.27(+3.90%) |
Feb 12, 2016 | 58.15 | 58.30 | 58.30 | 58.30 | 272,527 | +0.08(+0.14%) |
Feb 11, 2016 | 57.65 | 59.14 | 57.65 | 58.22 | 216,897 | -0.02(-0.03%) |
Feb 10, 2016 | 58.14 | 59.37 | 57.23 | 58.23 | 286,377 | +0.09(+0.16%) |
Feb 09, 2016 | 57.35 | 58.91 | 56.92 | 58.14 | 384,217 | +0.10(+0.18%) |
Feb 08, 2016 | 57.56 | 58.09 | 55.85 | 58.04 | 554,811 | +0.10(+0.18%) |
Feb 05, 2016 | 58.55 | 58.68 | 56.99 | 57.94 | 505,407 | -0.66(-1.13%) |
Feb 04, 2016 | 59.76 | 60.00 | 57.58 | 58.60 | 542,949 | -1.82(-3.02%) |
Feb 03, 2016 | 61.16 | 61.32 | 59.67 | 60.42 | 459,757 | -0.55(-0.90%) |
Feb 02, 2016 | 60.68 | 62.49 | 60.24 | 60.97 | 437,616 | +0.36(+0.59%) |
Feb 01, 2016 | 60.22 | 61.22 | 60.03 | 60.62 | 467,001 | -0.22(-0.37%) |
Jan 29, 2016 | 60.62 | 61.51 | 60.19 | 60.84 | 680,409 | +0.46(+0.76%) |
Jan 28, 2016 | 60.63 | 61.06 | 60.04 | 60.38 | 375,879 | +0.44(+0.73%) |
Jan 27, 2016 | 60.07 | 60.63 | 59.12 | 59.94 | 626,474 | -0.45(-0.74%) |
Jan 26, 2016 | 59.14 | 61.47 | 58.49 | 60.39 | 605,608 | +1.81(+3.10%) |
Jan 25, 2016 | 60.72 | 60.89 | 58.30 | 58.58 | 523,922 | -2.07(-3.42%) |
Jan 22, 2016 | 60.18 | 60.65 | 59.25 | 60.65 | 621,282 | +0.56(+0.93%) |
Jan 21, 2016 | 58.88 | 60.84 | 58.80 | 60.09 | 713,858 | +1.07(+1.81%) |
Jan 20, 2016 | 57.58 | 59.49 | 56.92 | 59.03 | 653,127 | +0.56(+0.96%) |
Jan 19, 2016 | 59.47 | 60.73 | 57.40 | 58.47 | 561,534 | +0.31(+0.53%) |
Jan 15, 2016 | 57.48 | 58.16 | 58.16 | 58.16 | 675,058 | -0.15(-0.26%) |
Jan 14, 2016 | 59.68 | 59.84 | 58.12 | 58.31 | 1,001,727 | -1.50(-2.50%) |
Jan 13, 2016 | 60.51 | 60.65 | 58.87 | 59.80 | 857,389 | -0.60(-0.99%) |
Jan 12, 2016 | 59.80 | 60.94 | 59.37 | 60.40 | 1,116,211 | +0.82(+1.38%) |
Jan 11, 2016 | 58.43 | 59.65 | 57.66 | 59.58 | 1,298,633 | +2.30(+4.01%) |
Jan 08, 2016 | 58.42 | 58.93 | 56.27 | 57.28 | 1,380,064 | -1.79(-3.02%) |
Jan 07, 2016 | 56.08 | 59.15 | 56.08 | 59.07 | 1,696,410 | +3.73(+6.74%) |
Jan 06, 2016 | 53.69 | 55.76 | 53.69 | 55.34 | 767,869 | +0.50(+0.92%) |
Jan 05, 2016 | 54.27 | 55.48 | 53.79 | 54.83 | 1,324,110 | +1.08(+2.02%) |
Jan 04, 2016 | 51.01 | 53.79 | 49.90 | 53.75 | 873,531 | +2.16(+4.18%) |
Dec 31, 2015 | 51.75 | 51.59 | 51.59 | 51.59 | 470,796 | -0.21(-0.42%) |
Dec 30, 2015 | 51.93 | 52.22 | 51.26 | 51.80 | 295,514 | +0.07(+0.14%) |
Dec 29, 2015 | 51.12 | 52.28 | 50.81 | 51.73 | 332,568 | +1.09(+2.16%) |
Dec 28, 2015 | 50.30 | 51.30 | 49.92 | 50.64 | 269,648 | +0.24(+0.48%) |
Dec 24, 2015 | 50.70 | 50.39 | 50.39 | 50.39 | 208,862 | -0.26(-0.52%) |
Dec 23, 2015 | 51.43 | 51.87 | 49.86 | 50.65 | 528,062 | -0.69(-1.35%) |
Dec 22, 2015 | 50.20 | 51.55 | 49.59 | 51.35 | 814,820 | +1.23(+2.46%) |
Dec 21, 2015 | 50.91 | 52.12 | 49.77 | 50.11 | 608,007 | -0.31(-0.61%) |
Dec 18, 2015 | 50.06 | 51.27 | 49.53 | 50.42 | 896,055 | +0.05(+0.09%) |
Dec 17, 2015 | 51.36 | 52.12 | 49.80 | 50.37 | 453,093 | -0.98(-1.91%) |
Dec 16, 2015 | 50.75 | 51.54 | 50.34 | 51.36 | 337,936 | +0.73(+1.44%) |
Dec 15, 2015 | 51.57 | 51.81 | 50.22 | 50.63 | 559,772 | -0.50(-0.97%) |
Dec 14, 2015 | 50.76 | 51.77 | 49.86 | 51.12 | 735,351 | +0.56(+1.11%) |
Dec 11, 2015 | 50.33 | 51.62 | 50.09 | 50.56 | 626,946 | -0.55(-1.08%) |
Dec 10, 2015 | 51.37 | 52.31 | 50.81 | 51.11 | 614,288 | -0.65(-1.26%) |
Dec 09, 2015 | 50.84 | 52.73 | 50.73 | 51.77 | 1,162,408 | +0.62(+1.20%) |
Dec 08, 2015 | 50.05 | 51.25 | 48.23 | 51.15 | 2,360,993 | +5.70(+12.55%) |
Dec 07, 2015 | 46.65 | 47.58 | 44.83 | 45.45 | 1,546,574 | -1.74(-3.69%) |
Dec 04, 2015 | 45.91 | 47.76 | 45.89 | 47.19 | 951,837 | +1.02(+2.20%) |
Dec 03, 2015 | 46.95 | 48.02 | 45.92 | 46.17 | 1,017,255 | -0.35(-0.76%) |
Dec 02, 2015 | 45.74 | 47.77 | 45.63 | 46.53 | 877,078 | +0.90(+1.98%) |
Dec 01, 2015 | 45.42 | 46.07 | 44.93 | 45.62 | 530,503 | +0.59(+1.30%) |
Nov 30, 2015 | 46.88 | 47.62 | 44.70 | 45.04 | 593,385 | -1.84(-3.92%) |
Nov 27, 2015 | 47.53 | 47.69 | 46.29 | 46.87 | 185,682 | -0.65(-1.37%) |
Nov 25, 2015 | 47.63 | 47.52 | 47.52 | 47.52 | 278,746 | +0.12(+0.26%) |
Nov 24, 2015 | 45.81 | 47.79 | 45.81 | 47.40 | 418,613 | +1.15(+2.48%) |
Nov 23, 2015 | 45.73 | 46.60 | 45.73 | 46.26 | 498,184 | +0.24(+0.53%) |
Nov 20, 2015 | 45.48 | 46.55 | 45.24 | 46.01 | 417,234 | +1.16(+2.60%) |
Nov 19, 2015 | 44.23 | 45.34 | 44.23 | 44.85 | 319,651 | +0.33(+0.73%) |
Nov 18, 2015 | 44.33 | 44.72 | 43.87 | 44.52 | 580,744 | +0.48(+1.10%) |
Nov 17, 2015 | 44.98 | 45.33 | 43.56 | 44.04 | 681,747 | -0.63(-1.42%) |
Nov 16, 2015 | 45.23 | 46.76 | 43.69 | 44.67 | 809,077 | -0.72(-1.58%) |
Nov 13, 2015 | 46.83 | 47.02 | 44.59 | 45.39 | 835,318 | -2.14(-4.51%) |
Nov 12, 2015 | 47.21 | 48.02 | 46.82 | 47.53 | 692,961 | +0.48(+1.03%) |
Nov 11, 2015 | 48.84 | 48.84 | 46.20 | 47.05 | 794,924 | -1.99(-4.07%) |
Nov 10, 2015 | 47.15 | 49.72 | 47.15 | 49.04 | 665,770 | +1.73(+3.66%) |
Nov 09, 2015 | 48.33 | 48.69 | 46.05 | 47.31 | 716,412 | -1.24(-2.55%) |
Nov 06, 2015 | 51.35 | 52.52 | 48.07 | 48.55 | 781,223 | -3.08(-5.96%) |
Nov 05, 2015 | 51.13 | 52.31 | 50.53 | 51.63 | 449,552 | +0.68(+1.34%) |
Nov 04, 2015 | 51.47 | 52.04 | 50.45 | 50.94 | 367,019 | -0.29(-0.56%) |
Nov 03, 2015 | 49.04 | 52.11 | 49.04 | 51.23 | 755,162 | +1.93(+3.91%) |
Nov 02, 2015 | 49.73 | 50.20 | 48.47 | 49.30 | 602,732 | -0.72(-1.43%) |
Oct 30, 2015 | 49.71 | 51.02 | 49.03 | 50.02 | 403,101 | +0.40(+0.81%) |
Oct 29, 2015 | 49.73 | 50.45 | 48.33 | 49.62 | 702,540 | -0.67(-1.33%) |
Oct 28, 2015 | 49.54 | 50.97 | 49.26 | 50.29 | 619,934 | +0.71(+1.43%) |
Oct 27, 2015 | 50.03 | 51.41 | 48.25 | 49.58 | 1,694,378 | -3.60(-6.76%) |
Oct 26, 2015 | 51.93 | 53.50 | 51.71 | 53.18 | 336,503 | +1.36(+2.63%) |
Oct 23, 2015 | 53.09 | 53.26 | 50.14 | 51.82 | 697,406 | -0.98(-1.85%) |
Oct 22, 2015 | 53.46 | 53.46 | 49.09 | 52.80 | 434,544 | -0.32(-0.60%) |
Oct 21, 2015 | 54.61 | 54.73 | 53.08 | 53.12 | 206,113 | -1.37(-2.51%) |
Oct 20, 2015 | 54.45 | 54.85 | 54.22 | 54.49 | 128,374 | +0.00(+0.00%) |
Oct 19, 2015 | 54.00 | 54.90 | 53.92 | 54.49 | 223,032 | +0.30(+0.55%) |
Oct 16, 2015 | 53.85 | 54.56 | 53.58 | 54.19 | 144,792 | +0.38(+0.71%) |
Oct 15, 2015 | 54.16 | 54.28 | 52.87 | 53.81 | 206,943 | -0.22(-0.41%) |
Oct 14, 2015 | 54.75 | 55.33 | 53.72 | 54.03 | 188,667 | -0.62(-1.14%) |
Oct 13, 2015 | 54.96 | 55.64 | 54.50 | 54.65 | 276,075 | -0.64(-1.16%) |
Oct 12, 2015 | 54.85 | 55.95 | 54.64 | 55.30 | 161,653 | +0.31(+0.56%) |
Oct 09, 2015 | 55.88 | 56.51 | 54.37 | 54.99 | 459,220 | -1.03(-1.83%) |
Oct 08, 2015 | 54.28 | 56.24 | 54.28 | 56.02 | 336,782 | +1.68(+3.09%) |
Oct 07, 2015 | 53.66 | 54.37 | 52.18 | 54.34 | 300,965 | +0.88(+1.64%) |
Oct 06, 2015 | 53.52 | 53.95 | 53.00 | 53.46 | 314,508 | -0.13(-0.24%) |
Oct 05, 2015 | 52.51 | 54.93 | 52.17 | 53.59 | 283,615 | +1.24(+2.37%) |
Oct 02, 2015 | 51.83 | 52.45 | 50.13 | 52.35 | 435,818 | +0.17(+0.32%) |
Oct 01, 2015 | 53.66 | 54.10 | 51.67 | 52.18 | 398,017 | -1.57(-2.91%) |
Sep 30, 2015 | 53.61 | 54.07 | 52.80 | 53.75 | 334,110 | +0.42(+0.79%) |
Sep 29, 2015 | 52.73 | 53.56 | 52.14 | 53.33 | 390,591 | +0.75(+1.42%) |
Sep 28, 2015 | 53.41 | 53.62 | 52.26 | 52.59 | 465,627 | -0.80(-1.50%) |
Sep 25, 2015 | 54.23 | 54.61 | 52.75 | 53.39 | 394,157 | -0.41(-0.76%) |
Sep 24, 2015 | 53.49 | 54.43 | 53.49 | 53.80 | 374,703 | -0.07(-0.14%) |
Sep 23, 2015 | 53.37 | 54.24 | 53.08 | 53.87 | 245,995 | +0.75(+1.42%) |
Sep 22, 2015 | 54.04 | 54.48 | 52.74 | 53.12 | 309,572 | -1.44(-2.65%) |
Sep 21, 2015 | 53.67 | 55.35 | 53.48 | 54.56 | 290,291 | +1.33(+2.50%) |
Sep 18, 2015 | 54.23 | 54.78 | 53.15 | 53.23 | 439,748 | -1.67(-3.04%) |
Sep 17, 2015 | 55.30 | 55.66 | 54.41 | 54.90 | 236,920 | -0.59(-1.06%) |
Sep 16, 2015 | 54.00 | 55.65 | 53.91 | 55.48 | 286,184 | +1.38(+2.55%) |
Sep 15, 2015 | 53.68 | 54.50 | 52.91 | 54.10 | 368,927 | +0.63(+1.19%) |
Sep 14, 2015 | 54.17 | 54.49 | 53.03 | 53.47 | 224,454 | -0.65(-1.20%) |
Sep 11, 2015 | 53.19 | 54.55 | 52.51 | 54.12 | 372,450 | +0.50(+0.94%) |
Sep 10, 2015 | 54.29 | 55.17 | 53.46 | 53.62 | 324,961 | -0.99(-1.82%) |
Sep 09, 2015 | 55.03 | 55.74 | 54.57 | 54.61 | 319,588 | -0.24(-0.44%) |
Sep 08, 2015 | 55.01 | 55.61 | 53.78 | 54.86 | 344,030 | +0.50(+0.92%) |
Sep 04, 2015 | 53.91 | 54.35 | 54.35 | 54.35 | 164,371 | -0.35(-0.65%) |
Sep 03, 2015 | 55.20 | 55.65 | 54.34 | 54.71 | 230,941 | -0.34(-0.62%) |
Sep 02, 2015 | 55.22 | 55.26 | 54.41 | 55.05 | 352,474 | +0.46(+0.85%) |
Sep 01, 2015 | 55.11 | 55.56 | 54.11 | 54.59 | 319,359 | -1.12(-2.00%) |
Aug 31, 2015 | 55.29 | 55.87 | 54.96 | 55.70 | 274,088 | +0.27(+0.49%) |
Aug 28, 2015 | 54.95 | 55.71 | 54.56 | 55.43 | 358,365 | +0.16(+0.29%) |
Aug 27, 2015 | 54.15 | 56.62 | 53.48 | 55.27 | 470,255 | +1.31(+2.43%) |
Aug 26, 2015 | 55.90 | 56.44 | 53.05 | 53.96 | 911,919 | -0.14(-0.26%) |
Aug 25, 2015 | 52.22 | 56.72 | 52.18 | 54.10 | 1,245,192 | +0.95(+1.78%) |
Aug 24, 2015 | 52.19 | 55.73 | 52.19 | 53.15 | 926,831 | -1.23(-2.26%) |
Aug 21, 2015 | 54.53 | 56.05 | 54.15 | 54.38 | 658,754 | -1.06(-1.91%) |
Aug 20, 2015 | 57.02 | 57.02 | 55.38 | 55.44 | 405,898 | -1.81(-3.17%) |
Aug 19, 2015 | 56.88 | 57.80 | 56.40 | 57.25 | 325,019 | +0.38(+0.67%) |
Aug 18, 2015 | 56.40 | 57.21 | 55.93 | 56.87 | 345,065 | +0.88(+1.58%) |
Aug 17, 2015 | 54.79 | 56.18 | 54.51 | 55.99 | 276,883 | +0.60(+1.07%) |
Aug 14, 2015 | 55.36 | 55.55 | 54.90 | 55.39 | 217,320 | +0.16(+0.29%) |
Aug 13, 2015 | 55.78 | 55.84 | 55.14 | 55.24 | 345,557 | -0.46(-0.82%) |
Aug 12, 2015 | 55.78 | 55.94 | 54.08 | 55.69 | 509,876 | -0.07(-0.13%) |
Aug 11, 2015 | 54.51 | 55.86 | 54.51 | 55.77 | 417,190 | +0.84(+1.52%) |
Aug 10, 2015 | 54.74 | 55.66 | 54.56 | 54.93 | 368,322 | +0.25(+0.46%) |
Aug 07, 2015 | 53.76 | 55.00 | 53.53 | 54.68 | 505,943 | +0.86(+1.59%) |
Aug 06, 2015 | 54.81 | 54.98 | 53.18 | 53.82 | 332,800 | -0.76(-1.40%) |
Aug 05, 2015 | 53.97 | 55.49 | 53.97 | 54.59 | 343,494 | +0.65(+1.21%) |
Aug 04, 2015 | 54.47 | 55.01 | 53.87 | 53.94 | 349,665 | -0.31(-0.57%) |
Aug 03, 2015 | 53.72 | 54.31 | 53.41 | 54.24 | 393,430 | +0.42(+0.78%) |
Jul 31, 2015 | 54.67 | 54.88 | 53.73 | 53.82 | 478,517 | -0.65(-1.19%) |
Jul 30, 2015 | 54.78 | 55.26 | 54.12 | 54.47 | 352,583 | -0.61(-1.11%) |
Jul 29, 2015 | 55.87 | 56.63 | 54.82 | 55.09 | 858,814 | -1.22(-2.16%) |
Jul 28, 2015 | 55.55 | 56.67 | 54.59 | 56.31 | 363,952 | +1.10(+1.99%) |
Jul 27, 2015 | 55.27 | 55.70 | 54.90 | 55.21 | 294,247 | -0.53(-0.95%) |
Jul 24, 2015 | 56.81 | 56.99 | 55.72 | 55.74 | 432,750 | -1.15(-2.03%) |
Jul 23, 2015 | 58.54 | 58.78 | 56.82 | 56.89 | 370,488 | -1.65(-2.81%) |
Jul 22, 2015 | 57.98 | 58.72 | 57.71 | 58.54 | 285,165 | +0.54(+0.93%) |
Jul 21, 2015 | 58.96 | 59.13 | 57.56 | 58.00 | 269,154 | -1.09(-1.84%) |
Jul 20, 2015 | 59.49 | 59.72 | 58.69 | 59.09 | 265,732 | -0.41(-0.69%) |
Jul 17, 2015 | 60.53 | 60.53 | 59.48 | 59.49 | 224,701 | -1.05(-1.73%) |
Jul 16, 2015 | 60.01 | 61.24 | 59.45 | 60.54 | 265,922 | +0.79(+1.32%) |
Jul 15, 2015 | 60.07 | 60.30 | 59.48 | 59.75 | 198,330 | -0.11(-0.19%) |
Jul 14, 2015 | 60.39 | 60.41 | 59.50 | 59.87 | 320,514 | -0.32(-0.53%) |
Jul 13, 2015 | 60.13 | 60.82 | 59.36 | 60.18 | 491,093 | +0.12(+0.20%) |
Jul 10, 2015 | 60.34 | 60.34 | 59.29 | 60.06 | 222,838 | +0.35(+0.59%) |
Jul 09, 2015 | 60.70 | 60.82 | 59.70 | 59.71 | 323,704 | -0.42(-0.70%) |
Jul 08, 2015 | 61.07 | 62.11 | 59.62 | 60.13 | 452,486 | -1.51(-2.44%) |
Jul 07, 2015 | 61.53 | 62.54 | 60.85 | 61.63 | 442,519 | +0.38(+0.62%) |
Jul 06, 2015 | 60.72 | 61.75 | 60.13 | 61.25 | 219,145 | +0.26(+0.43%) |
Jul 02, 2015 | 62.11 | 60.99 | 60.99 | 60.99 | 287,435 | -1.02(-1.65%) |
Jul 01, 2015 | 61.41 | 62.51 | 61.41 | 62.01 | 313,595 | +1.21(+1.99%) |
Jun 30, 2015 | 60.49 | 61.10 | 60.28 | 60.81 | 271,487 | +0.53(+0.88%) |
Jun 29, 2015 | 62.98 | 62.98 | 59.80 | 60.28 | 408,570 | -3.01(-4.76%) |
Jun 26, 2015 | 62.13 | 63.39 | 61.72 | 63.29 | 644,035 | +1.49(+2.41%) |
Jun 25, 2015 | 61.58 | 62.21 | 61.13 | 61.80 | 214,011 | +0.27(+0.45%) |
Jun 24, 2015 | 61.21 | 62.36 | 61.21 | 61.52 | 442,342 | +0.06(+0.09%) |
Jun 23, 2015 | 60.62 | 61.59 | 60.62 | 61.47 | 287,630 | +0.75(+1.24%) |
Jun 22, 2015 | 60.78 | 61.57 | 60.62 | 60.71 | 288,534 | +0.28(+0.46%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.43 | 60.43 | 372,159 | -0.14(-0.23%) |
Jun 18, 2015 | 59.82 | 61.04 | 59.82 | 60.57 | 218,921 | +0.82(+1.37%) |
Jun 17, 2015 | 60.03 | 60.15 | 59.32 | 59.75 | 258,945 | -0.25(-0.42%) |
Jun 16, 2015 | 60.69 | 60.82 | 59.91 | 60.01 | 324,375 | -0.51(-0.84%) |
Jun 15, 2015 | 60.78 | 60.78 | 59.37 | 60.52 | 338,061 | -0.44(-0.72%) |
Jun 12, 2015 | 60.46 | 61.35 | 60.39 | 60.95 | 153,758 | +0.41(+0.67%) |
Jun 11, 2015 | 61.05 | 61.49 | 60.41 | 60.54 | 244,284 | -0.09(-0.15%) |
Jun 10, 2015 | 60.16 | 61.17 | 60.16 | 60.63 | 376,630 | +0.57(+0.95%) |
Jun 09, 2015 | 60.82 | 61.02 | 59.67 | 60.06 | 334,776 | -0.59(-0.98%) |
Jun 08, 2015 | 61.51 | 61.63 | 60.62 | 60.66 | 191,772 | -0.67(-1.09%) |
Jun 05, 2015 | 61.97 | 62.07 | 60.89 | 61.32 | 262,412 | -0.43(-0.69%) |
Jun 04, 2015 | 62.19 | 62.80 | 61.29 | 61.75 | 351,533 | -0.54(-0.87%) |
Jun 03, 2015 | 61.68 | 62.81 | 61.31 | 62.29 | 345,670 | +0.89(+1.46%) |
Jun 02, 2015 | 60.93 | 62.30 | 60.58 | 61.40 | 266,711 | +0.26(+0.42%) |