Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.37 | 64.05 | 63.07 | 63.46 | 910,428 | +0.46(+0.73%) |
May 27, 2016 | 63.30 | 63.00 | 63.00 | 63.00 | 566,471 | -0.64(-1.01%) |
May 26, 2016 | 63.67 | 64.40 | 62.94 | 63.64 | 934,986 | +0.61(+0.96%) |
May 25, 2016 | 62.52 | 63.26 | 62.48 | 63.03 | 744,514 | +0.72(+1.15%) |
May 24, 2016 | 61.91 | 62.76 | 61.64 | 62.32 | 756,273 | +0.68(+1.10%) |
May 23, 2016 | 61.05 | 61.96 | 60.75 | 61.64 | 586,453 | +0.45(+0.74%) |
May 20, 2016 | 61.34 | 61.82 | 60.91 | 61.19 | 682,055 | +0.16(+0.26%) |
May 19, 2016 | 59.85 | 61.31 | 59.44 | 61.03 | 754,010 | +0.86(+1.42%) |
May 18, 2016 | 61.04 | 61.55 | 59.69 | 60.17 | 892,701 | -1.26(-2.06%) |
May 17, 2016 | 62.44 | 62.69 | 60.99 | 61.43 | 851,931 | -1.31(-2.08%) |
May 16, 2016 | 62.27 | 63.32 | 62.09 | 62.74 | 905,585 | +0.83(+1.34%) |
May 13, 2016 | 61.05 | 62.01 | 60.77 | 61.91 | 1,257,110 | +0.65(+1.05%) |
May 12, 2016 | 61.82 | 62.05 | 60.70 | 61.26 | 501,392 | -0.23(-0.37%) |
May 11, 2016 | 61.81 | 62.18 | 60.94 | 61.49 | 580,368 | +0.08(+0.12%) |
May 10, 2016 | 60.45 | 61.47 | 60.27 | 61.42 | 626,174 | +1.24(+2.06%) |
May 09, 2016 | 61.18 | 61.33 | 59.61 | 60.18 | 1,028,000 | -2.07(-3.33%) |
May 06, 2016 | 61.63 | 62.43 | 61.12 | 62.25 | 1,042,069 | +0.20(+0.33%) |
May 05, 2016 | 62.21 | 63.11 | 61.56 | 62.04 | 1,147,840 | +0.03(+0.05%) |
May 04, 2016 | 61.21 | 62.18 | 61.08 | 62.01 | 919,970 | +0.20(+0.33%) |
May 03, 2016 | 62.41 | 62.43 | 61.37 | 61.81 | 1,202,620 | -1.49(-2.36%) |
May 02, 2016 | 62.84 | 63.59 | 62.40 | 63.30 | 1,193,655 | +0.51(+0.81%) |
Apr 29, 2016 | 62.19 | 62.90 | 61.64 | 62.79 | 1,090,510 | +0.64(+1.02%) |
Apr 28, 2016 | 62.82 | 63.39 | 61.82 | 62.15 | 1,018,012 | -0.62(-0.99%) |
Apr 27, 2016 | 61.19 | 62.83 | 60.92 | 62.77 | 1,096,985 | +1.25(+2.03%) |
Apr 26, 2016 | 61.22 | 61.56 | 60.03 | 61.53 | 1,075,876 | +0.71(+1.17%) |
Apr 25, 2016 | 60.61 | 61.00 | 60.27 | 60.81 | 1,470,115 | -0.13(-0.21%) |
Apr 22, 2016 | 61.09 | 62.02 | 60.58 | 60.94 | 1,290,690 | -0.41(-0.66%) |
Apr 21, 2016 | 62.08 | 62.78 | 60.57 | 61.35 | 1,139,550 | -0.49(-0.80%) |
Apr 20, 2016 | 62.57 | 62.68 | 61.21 | 61.84 | 1,806,750 | -0.31(-0.51%) |
Apr 19, 2016 | 62.26 | 62.98 | 61.68 | 62.15 | 1,343,117 | -0.08(-0.14%) |
Apr 18, 2016 | 61.54 | 62.54 | 61.24 | 62.24 | 867,244 | +0.28(+0.45%) |
Apr 15, 2016 | 61.59 | 62.28 | 61.26 | 61.96 | 812,254 | +0.05(+0.08%) |
Apr 14, 2016 | 61.82 | 62.17 | 61.47 | 61.91 | 923,425 | +0.38(+0.62%) |
Apr 13, 2016 | 60.19 | 61.63 | 59.92 | 61.53 | 1,123,302 | +2.14(+3.60%) |
Apr 12, 2016 | 59.57 | 59.79 | 58.45 | 59.39 | 668,886 | +0.08(+0.14%) |
Apr 11, 2016 | 59.41 | 59.92 | 59.23 | 59.30 | 1,058,918 | +0.33(+0.56%) |
Apr 08, 2016 | 58.54 | 59.68 | 58.13 | 58.97 | 1,069,094 | +1.41(+2.45%) |
Apr 07, 2016 | 58.44 | 58.56 | 57.36 | 57.56 | 677,311 | -1.01(-1.72%) |
Apr 06, 2016 | 58.14 | 58.84 | 57.94 | 58.57 | 773,122 | +0.31(+0.54%) |
Apr 05, 2016 | 58.00 | 58.56 | 57.88 | 58.26 | 661,701 | -0.03(-0.04%) |
Apr 04, 2016 | 59.66 | 59.99 | 58.28 | 58.28 | 694,250 | -1.38(-2.32%) |
Apr 01, 2016 | 58.05 | 59.73 | 57.92 | 59.67 | 806,947 | +0.93(+1.59%) |
Mar 31, 2016 | 59.24 | 59.38 | 58.50 | 58.73 | 524,023 | -0.66(-1.11%) |
Mar 30, 2016 | 59.84 | 60.12 | 59.19 | 59.40 | 616,710 | -0.04(-0.07%) |
Mar 29, 2016 | 57.81 | 59.46 | 57.49 | 59.44 | 657,157 | +1.09(+1.86%) |
Mar 28, 2016 | 58.31 | 58.74 | 57.60 | 58.35 | 508,614 | +0.34(+0.59%) |
Mar 24, 2016 | 57.09 | 58.01 | 58.01 | 58.01 | 659,458 | +0.38(+0.66%) |
Mar 23, 2016 | 58.71 | 58.81 | 57.53 | 57.63 | 681,154 | -1.08(-1.84%) |
Mar 22, 2016 | 58.48 | 59.33 | 58.06 | 58.71 | 442,905 | -0.15(-0.26%) |
Mar 21, 2016 | 59.03 | 59.33 | 57.86 | 58.86 | 825,397 | -0.78(-1.31%) |
Mar 18, 2016 | 59.51 | 60.56 | 59.24 | 59.64 | 1,011,016 | +0.11(+0.19%) |
Mar 17, 2016 | 57.81 | 59.63 | 57.21 | 59.53 | 839,626 | +2.11(+3.67%) |
Mar 16, 2016 | 57.08 | 57.69 | 56.61 | 57.43 | 1,057,815 | +0.33(+0.58%) |
Mar 15, 2016 | 56.33 | 57.66 | 55.92 | 57.10 | 663,067 | +0.02(+0.03%) |
Mar 14, 2016 | 56.39 | 57.60 | 56.31 | 57.08 | 661,292 | +0.14(+0.24%) |
Mar 11, 2016 | 56.87 | 57.32 | 56.12 | 56.94 | 638,383 | +0.42(+0.75%) |
Mar 10, 2016 | 55.56 | 56.57 | 55.18 | 56.52 | 901,583 | +1.15(+2.09%) |
Mar 09, 2016 | 54.85 | 56.02 | 54.18 | 55.36 | 785,021 | +0.84(+1.54%) |
Mar 08, 2016 | 54.89 | 55.53 | 53.82 | 54.52 | 853,360 | -0.80(-1.45%) |
Mar 07, 2016 | 54.27 | 55.35 | 53.59 | 55.32 | 1,010,352 | +1.37(+2.53%) |
Mar 04, 2016 | 55.55 | 55.55 | 53.42 | 53.96 | 1,526,932 | -1.01(-1.84%) |
Mar 03, 2016 | 55.68 | 56.36 | 54.78 | 54.97 | 1,032,318 | -0.57(-1.02%) |
Mar 02, 2016 | 53.36 | 55.57 | 52.95 | 55.54 | 1,477,932 | +2.29(+4.31%) |
Mar 01, 2016 | 52.20 | 53.78 | 51.41 | 53.24 | 899,881 | +1.87(+3.65%) |
Feb 29, 2016 | 51.06 | 52.07 | 50.68 | 51.37 | 462,318 | +0.46(+0.91%) |
Feb 26, 2016 | 51.39 | 51.72 | 50.65 | 50.90 | 501,751 | -0.08(-0.15%) |
Feb 25, 2016 | 50.23 | 51.01 | 49.93 | 50.98 | 490,483 | +0.73(+1.46%) |
Feb 24, 2016 | 49.39 | 50.38 | 49.03 | 50.25 | 622,001 | +0.22(+0.44%) |
Feb 23, 2016 | 50.25 | 51.24 | 49.81 | 50.03 | 812,907 | -0.58(-1.15%) |
Feb 22, 2016 | 50.80 | 51.38 | 50.16 | 50.61 | 608,559 | +0.46(+0.91%) |
Feb 19, 2016 | 49.96 | 50.80 | 49.19 | 50.15 | 934,371 | -0.37(-0.73%) |
Feb 18, 2016 | 51.46 | 51.46 | 49.92 | 50.52 | 1,139,458 | -0.49(-0.96%) |
Feb 17, 2016 | 50.41 | 51.23 | 49.94 | 51.01 | 1,300,030 | +1.27(+2.54%) |
Feb 16, 2016 | 50.15 | 50.60 | 49.39 | 49.75 | 915,274 | +0.09(+0.19%) |
Feb 12, 2016 | 48.26 | 49.66 | 49.66 | 49.66 | 577,152 | +2.19(+4.62%) |
Feb 11, 2016 | 47.53 | 48.04 | 46.94 | 47.46 | 520,041 | -0.84(-1.73%) |
Feb 10, 2016 | 48.65 | 49.23 | 48.12 | 48.30 | 519,156 | -0.18(-0.37%) |
Feb 09, 2016 | 48.16 | 48.93 | 48.16 | 48.47 | 734,982 | -0.35(-0.71%) |
Feb 08, 2016 | 48.09 | 49.07 | 48.09 | 48.82 | 616,487 | +0.19(+0.38%) |
Feb 05, 2016 | 48.70 | 49.83 | 48.51 | 48.63 | 555,037 | -0.63(-1.28%) |
Feb 04, 2016 | 49.26 | 50.56 | 48.82 | 49.27 | 868,630 | +0.70(+1.44%) |
Feb 03, 2016 | 48.15 | 48.93 | 47.17 | 48.57 | 664,630 | +0.92(+1.93%) |
Feb 02, 2016 | 46.96 | 47.70 | 46.75 | 47.65 | 651,609 | -0.16(-0.34%) |
Feb 01, 2016 | 47.80 | 47.99 | 46.99 | 47.81 | 559,628 | -0.23(-0.47%) |
Jan 29, 2016 | 45.82 | 48.12 | 45.82 | 48.04 | 1,007,572 | +2.08(+4.52%) |
Jan 28, 2016 | 46.05 | 46.21 | 45.11 | 45.96 | 715,219 | +0.73(+1.60%) |
Jan 27, 2016 | 45.38 | 46.09 | 44.97 | 45.24 | 500,668 | -0.84(-1.81%) |
Jan 26, 2016 | 44.90 | 46.10 | 44.64 | 46.07 | 1,047,088 | +1.87(+4.24%) |
Jan 25, 2016 | 45.03 | 45.54 | 43.94 | 44.20 | 634,344 | -1.13(-2.49%) |
Jan 22, 2016 | 45.10 | 45.55 | 44.71 | 45.33 | 613,661 | +0.83(+1.86%) |
Jan 21, 2016 | 43.84 | 45.04 | 43.61 | 44.50 | 831,907 | +0.84(+1.93%) |
Jan 20, 2016 | 42.70 | 43.95 | 42.25 | 43.66 | 1,266,047 | -0.03(-0.08%) |
Jan 19, 2016 | 45.09 | 45.51 | 43.34 | 43.69 | 850,522 | -0.58(-1.31%) |
Jan 15, 2016 | 44.80 | 44.27 | 44.27 | 44.27 | 935,605 | -1.56(-3.41%) |
Jan 14, 2016 | 45.24 | 46.12 | 44.67 | 45.83 | 621,418 | +0.88(+1.95%) |
Jan 13, 2016 | 46.15 | 46.58 | 44.61 | 44.96 | 568,588 | -0.84(-1.84%) |
Jan 12, 2016 | 46.13 | 46.13 | 44.70 | 45.80 | 521,310 | +0.09(+0.20%) |
Jan 11, 2016 | 45.79 | 45.89 | 44.93 | 45.71 | 573,058 | +0.32(+0.71%) |
Jan 08, 2016 | 47.50 | 47.79 | 45.33 | 45.39 | 879,940 | -2.08(-4.39%) |
Jan 07, 2016 | 47.92 | 48.28 | 46.98 | 47.47 | 1,043,174 | -1.46(-2.98%) |
Jan 06, 2016 | 48.87 | 49.50 | 48.58 | 48.93 | 565,374 | -0.62(-1.26%) |
Jan 05, 2016 | 48.47 | 49.71 | 48.45 | 49.55 | 535,126 | +1.09(+2.25%) |
Jan 04, 2016 | 48.21 | 48.76 | 47.76 | 48.47 | 512,399 | -0.39(-0.79%) |
Dec 31, 2015 | 49.18 | 48.85 | 48.85 | 48.85 | 341,265 | -0.45(-0.91%) |
Dec 30, 2015 | 48.97 | 49.59 | 48.74 | 49.30 | 329,599 | -0.01(-0.02%) |
Dec 29, 2015 | 49.47 | 49.82 | 48.76 | 49.31 | 406,309 | +0.24(+0.50%) |
Dec 28, 2015 | 49.14 | 49.28 | 48.42 | 49.07 | 382,447 | -0.53(-1.07%) |
Dec 24, 2015 | 49.54 | 49.60 | 49.60 | 49.60 | 153,504 | -0.01(-0.02%) |
Dec 23, 2015 | 49.86 | 50.47 | 49.18 | 49.61 | 444,664 | +0.30(+0.60%) |
Dec 22, 2015 | 48.19 | 49.59 | 48.17 | 49.31 | 457,749 | +1.20(+2.49%) |
Dec 21, 2015 | 47.68 | 48.54 | 47.67 | 48.11 | 746,669 | +0.87(+1.84%) |
Dec 18, 2015 | 47.23 | 47.56 | 46.99 | 47.24 | 1,179,995 | +0.02(+0.04%) |
Dec 17, 2015 | 47.32 | 47.50 | 46.72 | 47.23 | 529,385 | -0.50(-1.04%) |
Dec 16, 2015 | 47.56 | 47.97 | 46.99 | 47.72 | 556,833 | +0.29(+0.60%) |
Dec 15, 2015 | 48.12 | 48.12 | 46.76 | 47.44 | 978,918 | -0.24(-0.50%) |
Dec 14, 2015 | 47.76 | 48.23 | 46.88 | 47.67 | 672,237 | -0.28(-0.58%) |
Dec 11, 2015 | 48.16 | 48.95 | 47.72 | 47.95 | 531,629 | -1.03(-2.10%) |
Dec 10, 2015 | 47.79 | 49.77 | 47.50 | 48.98 | 546,024 | +1.27(+2.67%) |
Dec 09, 2015 | 48.16 | 48.96 | 47.30 | 47.71 | 667,341 | -0.17(-0.35%) |
Dec 08, 2015 | 46.92 | 48.01 | 46.40 | 47.88 | 1,141,114 | -0.18(-0.37%) |
Dec 07, 2015 | 48.86 | 48.94 | 47.73 | 48.05 | 301,010 | -1.31(-2.65%) |
Dec 04, 2015 | 49.31 | 49.65 | 48.93 | 49.36 | 427,046 | +0.07(+0.14%) |
Dec 03, 2015 | 50.25 | 50.58 | 48.95 | 49.29 | 437,904 | -0.68(-1.37%) |
Dec 02, 2015 | 50.22 | 50.41 | 49.79 | 49.98 | 439,140 | -0.60(-1.18%) |
Dec 01, 2015 | 49.77 | 50.62 | 49.61 | 50.58 | 375,543 | +0.96(+1.94%) |
Nov 30, 2015 | 49.36 | 50.20 | 48.98 | 49.61 | 448,436 | +0.18(+0.36%) |
Nov 27, 2015 | 48.99 | 49.71 | 48.77 | 49.44 | 168,028 | +0.19(+0.39%) |
Nov 25, 2015 | 49.66 | 49.24 | 49.24 | 49.24 | 230,315 | -0.58(-1.17%) |
Nov 24, 2015 | 48.04 | 50.09 | 48.04 | 49.82 | 549,019 | +1.61(+3.34%) |
Nov 23, 2015 | 49.20 | 49.47 | 48.16 | 48.21 | 419,607 | -0.88(-1.79%) |
Nov 20, 2015 | 50.04 | 50.17 | 48.80 | 49.09 | 359,086 | -0.62(-1.24%) |
Nov 19, 2015 | 49.73 | 50.17 | 49.40 | 49.71 | 600,607 | -0.26(-0.52%) |
Nov 18, 2015 | 48.09 | 49.98 | 47.86 | 49.97 | 522,713 | +2.37(+4.98%) |
Nov 17, 2015 | 48.64 | 48.64 | 47.50 | 47.60 | 417,579 | -0.97(-2.00%) |
Nov 16, 2015 | 47.95 | 48.77 | 47.71 | 48.57 | 484,250 | +0.55(+1.15%) |
Nov 13, 2015 | 47.76 | 48.59 | 47.51 | 48.02 | 428,260 | +0.35(+0.74%) |
Nov 12, 2015 | 47.71 | 48.40 | 47.52 | 47.66 | 638,886 | -1.18(-2.42%) |
Nov 11, 2015 | 49.40 | 50.14 | 48.52 | 48.85 | 349,707 | -0.21(-0.43%) |
Nov 10, 2015 | 48.38 | 49.05 | 48.38 | 49.05 | 449,169 | +0.30(+0.62%) |
Nov 09, 2015 | 49.75 | 49.75 | 48.35 | 48.75 | 421,477 | -1.08(-2.17%) |
Nov 06, 2015 | 49.50 | 49.88 | 48.80 | 49.83 | 353,173 | +0.12(+0.24%) |
Nov 05, 2015 | 49.92 | 50.18 | 49.26 | 49.72 | 484,809 | -0.54(-1.08%) |
Nov 04, 2015 | 50.66 | 50.92 | 49.65 | 50.26 | 511,653 | -0.15(-0.30%) |
Nov 03, 2015 | 51.18 | 51.65 | 50.20 | 50.41 | 679,108 | -0.96(-1.88%) |
Nov 02, 2015 | 50.25 | 51.72 | 50.05 | 51.38 | 703,809 | +1.15(+2.28%) |
Oct 30, 2015 | 50.03 | 50.59 | 49.40 | 50.23 | 555,322 | +0.57(+1.15%) |
Oct 29, 2015 | 50.14 | 50.76 | 49.62 | 49.66 | 483,659 | -0.97(-1.92%) |
Oct 28, 2015 | 49.80 | 50.87 | 49.42 | 50.63 | 652,986 | +0.81(+1.63%) |
Oct 27, 2015 | 49.52 | 50.18 | 49.16 | 49.82 | 580,828 | +0.09(+0.19%) |
Oct 26, 2015 | 50.76 | 50.97 | 49.67 | 49.73 | 558,211 | -1.15(-2.26%) |
Oct 23, 2015 | 51.10 | 51.73 | 50.41 | 50.87 | 864,284 | +0.11(+0.21%) |
Oct 22, 2015 | 48.36 | 50.89 | 47.87 | 50.76 | 1,590,606 | +4.04(+8.64%) |
Oct 21, 2015 | 47.68 | 47.92 | 46.65 | 46.73 | 1,155,656 | -0.80(-1.67%) |
Oct 20, 2015 | 47.29 | 47.99 | 47.00 | 47.52 | 627,548 | +0.08(+0.18%) |
Oct 19, 2015 | 48.67 | 48.77 | 47.27 | 47.44 | 815,751 | -1.38(-2.83%) |
Oct 16, 2015 | 49.78 | 49.88 | 48.54 | 48.82 | 739,092 | -0.92(-1.85%) |
Oct 15, 2015 | 48.95 | 49.78 | 48.40 | 49.74 | 580,894 | +0.92(+1.89%) |
Oct 14, 2015 | 49.40 | 49.52 | 48.46 | 48.82 | 654,237 | -0.13(-0.27%) |
Oct 13, 2015 | 47.92 | 49.27 | 47.53 | 48.95 | 918,444 | +0.36(+0.74%) |
Oct 12, 2015 | 48.53 | 48.72 | 47.82 | 48.59 | 933,923 | +0.37(+0.76%) |
Oct 09, 2015 | 48.54 | 49.00 | 47.72 | 48.23 | 1,222,015 | +0.26(+0.54%) |
Oct 08, 2015 | 47.25 | 48.25 | 47.11 | 47.97 | 1,179,077 | +0.31(+0.65%) |
Oct 07, 2015 | 48.75 | 48.90 | 46.30 | 47.66 | 1,474,390 | -0.21(-0.44%) |
Oct 06, 2015 | 47.51 | 47.92 | 47.06 | 47.87 | 677,867 | +0.39(+0.83%) |
Oct 05, 2015 | 47.35 | 47.71 | 46.89 | 47.47 | 898,054 | +0.80(+1.70%) |
Oct 02, 2015 | 45.83 | 46.68 | 45.44 | 46.68 | 854,478 | +0.69(+1.49%) |
Oct 01, 2015 | 45.63 | 46.22 | 45.23 | 45.99 | 928,415 | +0.75(+1.65%) |
Sep 30, 2015 | 45.33 | 45.71 | 44.75 | 45.24 | 1,502,003 | +0.46(+1.03%) |
Sep 29, 2015 | 45.12 | 45.30 | 44.62 | 44.78 | 1,852,524 | +0.09(+0.21%) |
Sep 28, 2015 | 45.41 | 45.65 | 44.66 | 44.69 | 1,058,764 | -1.32(-2.86%) |
Sep 25, 2015 | 46.42 | 46.58 | 45.79 | 46.01 | 717,141 | -0.20(-0.44%) |
Sep 24, 2015 | 44.77 | 46.27 | 44.59 | 46.21 | 1,154,946 | +1.02(+2.26%) |
Sep 23, 2015 | 46.07 | 46.23 | 45.05 | 45.18 | 807,099 | -0.60(-1.32%) |
Sep 22, 2015 | 45.29 | 46.13 | 45.01 | 45.79 | 1,371,855 | -0.48(-1.03%) |
Sep 21, 2015 | 47.23 | 47.36 | 46.05 | 46.27 | 1,140,907 | -0.88(-1.87%) |
Sep 18, 2015 | 47.66 | 47.74 | 46.72 | 47.14 | 1,291,281 | -0.86(-1.80%) |
Sep 17, 2015 | 48.01 | 48.82 | 47.53 | 48.01 | 635,399 | -0.08(-0.17%) |
Sep 16, 2015 | 47.59 | 48.89 | 47.44 | 48.09 | 894,022 | +0.20(+0.42%) |
Sep 15, 2015 | 46.89 | 48.12 | 46.70 | 47.89 | 729,219 | +0.96(+2.05%) |
Sep 14, 2015 | 48.44 | 48.44 | 46.46 | 46.93 | 839,171 | -1.73(-3.56%) |
Sep 11, 2015 | 48.54 | 49.02 | 47.82 | 48.66 | 612,789 | +0.12(+0.24%) |
Sep 10, 2015 | 48.38 | 48.86 | 47.95 | 48.54 | 655,306 | +0.17(+0.35%) |
Sep 09, 2015 | 49.41 | 49.57 | 48.21 | 48.38 | 804,379 | -0.32(-0.65%) |
Sep 08, 2015 | 51.14 | 51.14 | 48.15 | 48.69 | 753,461 | +1.92(+4.10%) |
Sep 04, 2015 | 47.61 | 46.78 | 46.78 | 46.78 | 594,017 | -1.29(-2.68%) |
Sep 03, 2015 | 48.65 | 49.79 | 48.04 | 48.07 | 642,603 | -0.27(-0.55%) |
Sep 02, 2015 | 48.64 | 48.64 | 47.41 | 48.33 | 568,468 | +0.57(+1.19%) |
Sep 01, 2015 | 47.42 | 48.67 | 47.12 | 47.76 | 1,176,127 | -0.92(-1.89%) |
Aug 31, 2015 | 47.87 | 48.98 | 47.38 | 48.69 | 552,023 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.15 | 48.01 | 48.39 | 690,664 | -0.57(-1.16%) |
Aug 27, 2015 | 47.24 | 49.16 | 46.99 | 48.96 | 589,558 | +2.61(+5.62%) |
Aug 26, 2015 | 46.58 | 46.65 | 45.75 | 46.36 | 1,076,248 | +0.93(+2.05%) |
Aug 25, 2015 | 47.71 | 47.71 | 45.39 | 45.43 | 1,002,106 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.07 | 44.72 | 46.13 | 1,079,440 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.52 | 47.43 | 47.45 | 830,463 | -1.19(-2.45%) |
Aug 20, 2015 | 50.38 | 50.61 | 48.57 | 48.64 | 579,521 | -1.78(-3.54%) |
Aug 19, 2015 | 50.69 | 50.94 | 50.16 | 50.42 | 694,913 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.98 | 51.07 | 51.17 | 475,375 | -0.65(-1.26%) |
Aug 17, 2015 | 51.02 | 51.99 | 50.76 | 51.82 | 426,282 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.67 | 49.70 | 51.29 | 655,865 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 49.00 | 49.58 | 691,455 | -0.39(-0.77%) |
Aug 12, 2015 | 50.48 | 50.86 | 49.38 | 49.97 | 645,041 | -1.18(-2.31%) |
Aug 11, 2015 | 51.55 | 51.59 | 50.56 | 51.15 | 590,565 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.25 | 51.13 | 52.16 | 1,068,580 | +1.16(+2.27%) |
Aug 07, 2015 | 51.05 | 51.98 | 50.76 | 51.00 | 594,638 | -0.27(-0.54%) |
Aug 06, 2015 | 51.35 | 51.69 | 51.00 | 51.27 | 668,777 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.30 | 51.21 | 51.46 | 686,130 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,028 | +0.04(+0.08%) |
Aug 03, 2015 | 50.23 | 50.76 | 49.40 | 50.74 | 792,250 | +0.31(+0.61%) |
Jul 31, 2015 | 51.19 | 51.53 | 50.17 | 50.43 | 656,900 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.70 | 50.36 | 50.73 | 605,488 | -0.75(-1.45%) |
Jul 29, 2015 | 50.84 | 51.62 | 50.30 | 51.48 | 792,574 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.20 | 49.88 | 50.75 | 1,032,673 | +0.92(+1.84%) |
Jul 27, 2015 | 49.53 | 50.39 | 49.11 | 49.83 | 1,261,355 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.76 | 49.99 | 1,813,026 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,358 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.28 | 47.44 | 47.84 | 2,028,338 | -0.48(-1.00%) |
Jul 21, 2015 | 48.64 | 49.14 | 48.13 | 48.32 | 1,423,144 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.69 | 48.85 | 722,066 | -0.54(-1.10%) |
Jul 17, 2015 | 50.02 | 50.07 | 49.10 | 49.39 | 628,655 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,047 | -0.08(-0.17%) |
Jul 15, 2015 | 50.90 | 51.07 | 49.83 | 50.17 | 679,662 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.07 | 50.93 | 522,573 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.91 | 49.83 | 50.31 | 815,862 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,348 | +0.27(+0.54%) |
Jul 09, 2015 | 49.63 | 49.80 | 49.04 | 49.33 | 528,629 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,327 | -1.76(-3.48%) |
Jul 07, 2015 | 50.28 | 50.62 | 48.66 | 50.42 | 642,198 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.23 | 523,530 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,489 | -0.01(-0.02%) |
Jul 01, 2015 | 50.60 | 50.82 | 50.35 | 50.63 | 593,268 | +0.30(+0.60%) |
Jun 30, 2015 | 51.98 | 52.01 | 50.20 | 50.33 | 700,084 | -1.15(-2.23%) |
Jun 29, 2015 | 52.40 | 53.03 | 51.41 | 51.48 | 633,868 | -1.71(-3.22%) |
Jun 26, 2015 | 52.91 | 53.26 | 52.53 | 53.20 | 685,097 | +0.47(+0.88%) |
Jun 25, 2015 | 53.03 | 53.37 | 52.58 | 52.73 | 461,329 | -0.37(-0.69%) |
Jun 24, 2015 | 53.38 | 53.72 | 52.89 | 53.10 | 430,817 | -0.39(-0.73%) |
Jun 23, 2015 | 53.11 | 53.55 | 52.82 | 53.49 | 810,398 | +0.42(+0.80%) |
Jun 22, 2015 | 53.06 | 53.25 | 52.70 | 53.06 | 573,614 | +0.20(+0.38%) |
Jun 19, 2015 | 53.30 | 53.53 | 52.71 | 52.86 | 1,360,165 | -0.47(-0.89%) |
Jun 18, 2015 | 52.85 | 53.52 | 52.36 | 53.34 | 381,714 | +0.51(+0.96%) |
Jun 17, 2015 | 53.18 | 53.30 | 52.33 | 52.83 | 474,080 | -0.26(-0.49%) |
Jun 16, 2015 | 52.66 | 53.42 | 52.61 | 53.09 | 346,384 | +0.36(+0.68%) |
Jun 15, 2015 | 52.86 | 53.05 | 52.11 | 52.73 | 474,539 | -0.60(-1.12%) |
Jun 12, 2015 | 53.45 | 53.45 | 52.95 | 53.33 | 395,760 | -0.33(-0.62%) |
Jun 11, 2015 | 53.54 | 54.01 | 53.36 | 53.66 | 494,904 | +0.10(+0.19%) |
Jun 10, 2015 | 53.72 | 54.33 | 53.55 | 53.56 | 440,038 | +0.44(+0.83%) |
Jun 09, 2015 | 53.42 | 53.90 | 53.11 | 53.12 | 306,514 | -0.21(-0.39%) |
Jun 08, 2015 | 54.01 | 54.20 | 53.01 | 53.33 | 363,471 | -0.68(-1.26%) |
Jun 05, 2015 | 53.95 | 54.11 | 53.67 | 54.01 | 377,998 | -0.22(-0.40%) |
Jun 04, 2015 | 54.29 | 54.97 | 53.86 | 54.23 | 739,865 | -0.43(-0.79%) |
Jun 03, 2015 | 53.85 | 55.28 | 53.82 | 54.66 | 731,927 | +0.91(+1.69%) |
Jun 02, 2015 | 52.99 | 54.32 | 52.76 | 53.75 | 547,438 | +1.02(+1.94%) |