Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.44 | 55.18 | 53.42 | 55.15 | 308,424 | +1.72(+3.21%) |
Jun 29, 2016 | 52.87 | 53.52 | 52.29 | 53.43 | 297,484 | +1.31(+2.51%) |
Jun 28, 2016 | 53.05 | 53.42 | 51.85 | 52.12 | 363,081 | -0.27(-0.51%) |
Jun 27, 2016 | 54.04 | 54.04 | 51.68 | 52.39 | 346,589 | -2.43(-4.43%) |
Jun 24, 2016 | 56.67 | 57.45 | 54.66 | 54.82 | 307,575 | -4.61(-7.75%) |
Jun 23, 2016 | 58.74 | 59.67 | 58.22 | 59.43 | 151,587 | +1.57(+2.71%) |
Jun 22, 2016 | 58.21 | 58.75 | 57.80 | 57.86 | 140,463 | -0.07(-0.13%) |
Jun 21, 2016 | 58.97 | 59.10 | 57.49 | 57.94 | 268,221 | -0.83(-1.40%) |
Jun 20, 2016 | 59.47 | 60.13 | 58.74 | 58.76 | 183,181 | +0.25(+0.43%) |
Jun 17, 2016 | 58.27 | 58.99 | 57.98 | 58.51 | 419,659 | +0.46(+0.80%) |
Jun 16, 2016 | 58.05 | 58.27 | 57.08 | 58.05 | 219,981 | -0.49(-0.84%) |
Jun 15, 2016 | 58.97 | 59.77 | 58.50 | 58.54 | 204,928 | -0.13(-0.22%) |
Jun 14, 2016 | 59.28 | 60.06 | 58.14 | 58.67 | 185,166 | -0.88(-1.48%) |
Jun 13, 2016 | 59.75 | 60.17 | 59.36 | 59.55 | 118,039 | -0.68(-1.12%) |
Jun 10, 2016 | 60.86 | 61.33 | 60.05 | 60.23 | 157,607 | -1.21(-1.96%) |
Jun 09, 2016 | 61.67 | 61.87 | 61.20 | 61.43 | 186,917 | -0.71(-1.15%) |
Jun 08, 2016 | 62.77 | 63.00 | 61.91 | 62.15 | 188,500 | -0.07(-0.11%) |
Jun 07, 2016 | 61.97 | 62.45 | 61.77 | 62.22 | 178,973 | +0.43(+0.70%) |
Jun 06, 2016 | 60.02 | 61.97 | 59.93 | 61.78 | 301,615 | +2.08(+3.49%) |
Jun 03, 2016 | 59.20 | 60.12 | 58.13 | 59.70 | 306,319 | +0.41(+0.69%) |
Jun 02, 2016 | 59.19 | 59.80 | 58.82 | 59.29 | 548,479 | +0.31(+0.53%) |
Jun 01, 2016 | 55.78 | 60.32 | 55.54 | 58.98 | 923,205 | +3.38(+6.07%) |
May 31, 2016 | 55.20 | 55.90 | 54.94 | 55.60 | 301,720 | +0.47(+0.86%) |
May 27, 2016 | 55.21 | 55.13 | 55.13 | 55.13 | 123,477 | +0.12(+0.22%) |
May 26, 2016 | 55.22 | 55.36 | 54.71 | 55.01 | 112,195 | +0.06(+0.10%) |
May 25, 2016 | 54.45 | 55.32 | 54.28 | 54.96 | 284,198 | +0.67(+1.23%) |
May 24, 2016 | 54.29 | 54.88 | 53.78 | 54.29 | 628,239 | +0.23(+0.43%) |
May 23, 2016 | 53.85 | 54.38 | 53.34 | 54.06 | 222,847 | -0.05(-0.09%) |
May 20, 2016 | 53.04 | 54.34 | 52.82 | 54.10 | 190,660 | +1.38(+2.61%) |
May 19, 2016 | 53.35 | 53.93 | 52.08 | 52.73 | 117,808 | -1.03(-1.91%) |
May 18, 2016 | 52.24 | 53.90 | 51.53 | 53.75 | 116,217 | +1.39(+2.65%) |
May 17, 2016 | 53.11 | 53.93 | 51.96 | 52.37 | 145,312 | -0.91(-1.70%) |
May 16, 2016 | 52.20 | 53.91 | 52.20 | 53.27 | 121,270 | +1.12(+2.15%) |
May 13, 2016 | 53.46 | 53.68 | 52.12 | 52.15 | 139,026 | -1.44(-2.69%) |
May 12, 2016 | 54.22 | 54.75 | 53.10 | 53.60 | 98,639 | -0.33(-0.62%) |
May 11, 2016 | 53.92 | 54.48 | 53.48 | 53.93 | 138,163 | -0.04(-0.07%) |
May 10, 2016 | 53.54 | 54.23 | 53.22 | 53.97 | 222,790 | +0.43(+0.79%) |
May 09, 2016 | 54.17 | 54.47 | 53.35 | 53.54 | 199,843 | -0.81(-1.50%) |
May 06, 2016 | 55.79 | 57.96 | 53.70 | 54.35 | 511,341 | +0.83(+1.56%) |
May 05, 2016 | 52.26 | 54.10 | 52.05 | 53.52 | 183,375 | +1.47(+2.83%) |
May 04, 2016 | 52.62 | 52.83 | 51.48 | 52.05 | 168,205 | -0.66(-1.25%) |
May 03, 2016 | 53.39 | 53.39 | 52.43 | 52.71 | 89,792 | -1.27(-2.35%) |
May 02, 2016 | 54.12 | 54.45 | 53.30 | 53.98 | 206,330 | -0.01(-0.02%) |
Apr 29, 2016 | 52.99 | 54.02 | 52.64 | 53.98 | 207,610 | +0.97(+1.83%) |
Apr 28, 2016 | 53.69 | 53.91 | 52.86 | 53.01 | 79,964 | -1.13(-2.08%) |
Apr 27, 2016 | 54.31 | 54.74 | 53.87 | 54.14 | 172,571 | -0.27(-0.49%) |
Apr 26, 2016 | 53.27 | 54.47 | 53.22 | 54.41 | 139,920 | +1.24(+2.33%) |
Apr 25, 2016 | 54.04 | 54.16 | 52.75 | 53.17 | 128,503 | -1.17(-2.16%) |
Apr 22, 2016 | 52.50 | 54.37 | 52.36 | 54.34 | 166,922 | +1.83(+3.49%) |
Apr 21, 2016 | 52.38 | 52.91 | 52.27 | 52.51 | 94,316 | +0.10(+0.19%) |
Apr 20, 2016 | 52.97 | 53.18 | 52.38 | 52.41 | 117,122 | -0.34(-0.65%) |
Apr 19, 2016 | 53.19 | 53.51 | 52.47 | 52.75 | 116,292 | -0.09(-0.18%) |
Apr 18, 2016 | 51.55 | 53.20 | 51.55 | 52.85 | 136,268 | +1.25(+2.42%) |
Apr 15, 2016 | 51.27 | 52.11 | 51.22 | 51.60 | 111,239 | +0.03(+0.05%) |
Apr 14, 2016 | 51.51 | 51.76 | 51.02 | 51.57 | 138,090 | +0.10(+0.20%) |
Apr 13, 2016 | 49.12 | 51.53 | 48.98 | 51.47 | 306,552 | +2.81(+5.78%) |
Apr 12, 2016 | 48.68 | 48.92 | 48.44 | 48.66 | 204,323 | +0.16(+0.32%) |
Apr 11, 2016 | 49.18 | 49.48 | 48.48 | 48.50 | 219,493 | -0.72(-1.47%) |
Apr 08, 2016 | 49.74 | 50.08 | 49.13 | 49.22 | 127,916 | -0.22(-0.45%) |
Apr 07, 2016 | 49.42 | 50.12 | 49.21 | 49.44 | 216,072 | -0.41(-0.82%) |
Apr 06, 2016 | 49.58 | 50.59 | 49.58 | 49.85 | 200,956 | +0.16(+0.32%) |
Apr 05, 2016 | 50.41 | 52.14 | 49.63 | 49.69 | 353,895 | -1.17(-2.29%) |
Apr 04, 2016 | 51.53 | 52.18 | 50.82 | 50.86 | 147,285 | -0.64(-1.24%) |
Apr 01, 2016 | 51.08 | 51.60 | 50.62 | 51.50 | 301,757 | -0.04(-0.07%) |
Mar 31, 2016 | 51.32 | 51.92 | 51.32 | 51.53 | 193,420 | +0.11(+0.22%) |
Mar 30, 2016 | 52.03 | 52.65 | 51.39 | 51.42 | 271,396 | -0.23(-0.45%) |
Mar 29, 2016 | 50.88 | 51.91 | 50.51 | 51.65 | 526,880 | +0.48(+0.94%) |
Mar 28, 2016 | 51.61 | 51.85 | 50.96 | 51.17 | 248,735 | -0.25(-0.49%) |
Mar 24, 2016 | 51.21 | 51.42 | 51.42 | 51.42 | 304,801 | -0.05(-0.09%) |
Mar 23, 2016 | 53.61 | 53.89 | 51.43 | 51.47 | 236,999 | -2.37(-4.40%) |
Mar 22, 2016 | 53.75 | 54.20 | 53.46 | 53.84 | 185,125 | -0.25(-0.46%) |
Mar 21, 2016 | 53.73 | 54.47 | 53.57 | 54.09 | 163,379 | +0.05(+0.09%) |
Mar 18, 2016 | 53.27 | 54.28 | 52.75 | 54.04 | 602,627 | +1.11(+2.10%) |
Mar 17, 2016 | 51.20 | 53.22 | 50.47 | 52.93 | 199,589 | +1.79(+3.51%) |
Mar 16, 2016 | 49.94 | 51.47 | 49.94 | 51.14 | 130,898 | +1.07(+2.14%) |
Mar 15, 2016 | 50.49 | 50.56 | 49.95 | 50.06 | 120,049 | -0.86(-1.69%) |
Mar 14, 2016 | 51.11 | 51.14 | 50.10 | 50.92 | 132,368 | -0.19(-0.38%) |
Mar 11, 2016 | 50.21 | 51.21 | 49.98 | 51.12 | 111,907 | +1.39(+2.79%) |
Mar 10, 2016 | 50.24 | 50.24 | 49.10 | 49.73 | 150,304 | -0.26(-0.52%) |
Mar 09, 2016 | 50.52 | 50.52 | 49.56 | 49.99 | 151,250 | -0.32(-0.63%) |
Mar 08, 2016 | 52.11 | 52.11 | 50.03 | 50.31 | 200,008 | -2.11(-4.03%) |
Mar 07, 2016 | 51.36 | 52.47 | 50.98 | 52.42 | 256,904 | +1.00(+1.94%) |
Mar 04, 2016 | 50.42 | 51.53 | 49.90 | 51.42 | 314,505 | +0.99(+1.96%) |
Mar 03, 2016 | 49.81 | 50.51 | 49.19 | 50.44 | 207,550 | +0.61(+1.22%) |
Mar 02, 2016 | 48.36 | 49.89 | 48.34 | 49.83 | 195,643 | +1.47(+3.03%) |
Mar 01, 2016 | 47.73 | 48.47 | 46.99 | 48.36 | 175,477 | +1.01(+2.14%) |
Feb 29, 2016 | 46.96 | 48.16 | 46.88 | 47.35 | 300,790 | +0.43(+0.92%) |
Feb 26, 2016 | 46.43 | 46.99 | 46.08 | 46.92 | 177,674 | +0.70(+1.52%) |
Feb 25, 2016 | 46.37 | 46.62 | 45.33 | 46.21 | 184,910 | +0.05(+0.10%) |
Feb 24, 2016 | 43.66 | 46.35 | 43.38 | 46.17 | 329,826 | +2.01(+4.55%) |
Feb 23, 2016 | 44.05 | 44.44 | 43.49 | 44.16 | 222,231 | -0.04(-0.08%) |
Feb 22, 2016 | 42.67 | 44.20 | 42.67 | 44.20 | 227,972 | +1.83(+4.31%) |
Feb 19, 2016 | 42.45 | 42.87 | 42.13 | 42.37 | 285,373 | -0.19(-0.45%) |
Feb 18, 2016 | 43.74 | 44.18 | 42.47 | 42.56 | 383,659 | -1.24(-2.84%) |
Feb 17, 2016 | 43.51 | 44.21 | 43.17 | 43.81 | 255,530 | +0.55(+1.28%) |
Feb 16, 2016 | 42.29 | 43.37 | 42.26 | 43.26 | 218,385 | +1.49(+3.58%) |
Feb 12, 2016 | 40.65 | 41.76 | 41.76 | 41.76 | 346,350 | +1.59(+3.95%) |
Feb 11, 2016 | 39.33 | 40.53 | 39.27 | 40.18 | 336,582 | +0.18(+0.44%) |
Feb 10, 2016 | 40.55 | 41.26 | 39.89 | 40.00 | 206,316 | -0.42(-1.05%) |
Feb 09, 2016 | 39.87 | 40.88 | 39.79 | 40.43 | 173,283 | +0.06(+0.14%) |
Feb 08, 2016 | 40.69 | 40.69 | 39.62 | 40.37 | 221,068 | -0.76(-1.84%) |
Feb 05, 2016 | 42.42 | 42.42 | 41.12 | 41.13 | 181,891 | -1.52(-3.57%) |
Feb 04, 2016 | 42.61 | 43.48 | 42.03 | 42.65 | 204,072 | -0.10(-0.24%) |
Feb 03, 2016 | 43.39 | 43.88 | 42.07 | 42.75 | 205,238 | -0.30(-0.69%) |
Feb 02, 2016 | 43.99 | 43.99 | 42.67 | 43.04 | 226,226 | -1.49(-3.35%) |
Feb 01, 2016 | 44.25 | 44.95 | 43.27 | 44.54 | 175,779 | -0.11(-0.25%) |
Jan 29, 2016 | 45.38 | 46.16 | 43.38 | 44.65 | 404,605 | +0.32(+0.73%) |
Jan 28, 2016 | 45.36 | 45.67 | 44.14 | 44.32 | 348,982 | -0.45(-1.01%) |
Jan 27, 2016 | 44.65 | 46.03 | 44.52 | 44.78 | 300,369 | -0.01(-0.02%) |
Jan 26, 2016 | 44.44 | 45.50 | 44.22 | 44.79 | 368,061 | +0.65(+1.48%) |
Jan 25, 2016 | 47.69 | 47.81 | 43.97 | 44.13 | 577,211 | -4.17(-8.63%) |
Jan 22, 2016 | 48.86 | 49.08 | 47.92 | 48.30 | 265,091 | +0.20(+0.42%) |
Jan 21, 2016 | 49.16 | 49.42 | 47.99 | 48.10 | 294,625 | -1.01(-2.06%) |
Jan 20, 2016 | 48.33 | 49.45 | 46.59 | 49.11 | 296,160 | +0.14(+0.28%) |
Jan 19, 2016 | 48.87 | 49.35 | 48.16 | 48.97 | 213,272 | +0.66(+1.37%) |
Jan 15, 2016 | 47.46 | 48.31 | 48.31 | 48.31 | 254,908 | -0.48(-0.98%) |
Jan 14, 2016 | 49.40 | 49.40 | 48.36 | 48.79 | 377,816 | -0.40(-0.81%) |
Jan 13, 2016 | 50.23 | 50.53 | 48.92 | 49.18 | 249,578 | -1.05(-2.09%) |
Jan 12, 2016 | 50.08 | 50.26 | 49.51 | 50.23 | 276,503 | +0.56(+1.13%) |
Jan 11, 2016 | 49.89 | 50.06 | 49.22 | 49.67 | 177,157 | +0.05(+0.09%) |
Jan 08, 2016 | 49.98 | 50.35 | 49.57 | 49.63 | 311,486 | -0.14(-0.28%) |
Jan 07, 2016 | 49.51 | 50.49 | 49.20 | 49.76 | 509,750 | -0.49(-0.97%) |
Jan 06, 2016 | 49.58 | 50.39 | 49.46 | 50.25 | 501,480 | -0.06(-0.13%) |
Jan 05, 2016 | 50.64 | 50.75 | 50.03 | 50.32 | 272,503 | -0.11(-0.22%) |
Jan 04, 2016 | 50.80 | 51.31 | 49.78 | 50.43 | 404,471 | -1.13(-2.20%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 213,364 | -0.74(-1.41%) |
Dec 30, 2015 | 52.18 | 52.70 | 51.91 | 52.30 | 181,328 | +0.01(+0.02%) |
Dec 29, 2015 | 52.58 | 52.74 | 51.84 | 52.29 | 195,701 | +0.07(+0.14%) |
Dec 28, 2015 | 52.69 | 52.73 | 51.60 | 52.22 | 200,155 | -0.50(-0.94%) |
Dec 24, 2015 | 52.55 | 52.71 | 52.71 | 52.71 | 67,577 | +0.07(+0.14%) |
Dec 23, 2015 | 52.98 | 53.19 | 52.36 | 52.64 | 228,271 | -0.06(-0.10%) |
Dec 22, 2015 | 52.90 | 53.03 | 52.43 | 52.70 | 263,725 | +0.07(+0.14%) |
Dec 21, 2015 | 51.99 | 53.04 | 51.99 | 52.62 | 216,951 | +0.94(+1.82%) |
Dec 18, 2015 | 51.82 | 52.21 | 51.32 | 51.68 | 687,877 | -0.49(-0.94%) |
Dec 17, 2015 | 52.77 | 52.77 | 51.30 | 52.17 | 270,794 | -0.49(-0.93%) |
Dec 16, 2015 | 52.44 | 52.81 | 51.77 | 52.66 | 167,115 | +0.65(+1.26%) |
Dec 15, 2015 | 52.29 | 52.60 | 51.56 | 52.00 | 164,900 | -0.02(-0.04%) |
Dec 14, 2015 | 51.61 | 52.08 | 51.17 | 52.02 | 252,770 | +0.52(+1.00%) |
Dec 11, 2015 | 51.13 | 51.83 | 50.65 | 51.51 | 306,330 | -0.55(-1.06%) |
Dec 10, 2015 | 52.20 | 52.59 | 51.68 | 52.06 | 206,925 | -0.24(-0.46%) |
Dec 09, 2015 | 53.21 | 54.12 | 52.17 | 52.30 | 203,990 | -1.15(-2.15%) |
Dec 08, 2015 | 53.24 | 54.23 | 53.00 | 53.45 | 399,848 | -0.54(-1.00%) |
Dec 07, 2015 | 54.01 | 54.90 | 53.32 | 53.99 | 283,333 | -0.26(-0.47%) |
Dec 04, 2015 | 53.36 | 54.62 | 53.36 | 54.25 | 390,972 | +0.92(+1.72%) |
Dec 03, 2015 | 53.96 | 54.23 | 52.88 | 53.33 | 294,112 | -0.38(-0.70%) |
Dec 02, 2015 | 54.30 | 54.64 | 53.63 | 53.70 | 205,814 | -0.73(-1.33%) |
Dec 01, 2015 | 54.26 | 54.63 | 53.83 | 54.43 | 238,628 | +0.29(+0.54%) |
Nov 30, 2015 | 54.56 | 54.74 | 53.92 | 54.14 | 263,910 | -0.20(-0.37%) |
Nov 27, 2015 | 54.60 | 54.85 | 54.13 | 54.34 | 173,143 | -0.35(-0.64%) |
Nov 25, 2015 | 54.10 | 54.69 | 54.69 | 54.69 | 392,112 | +0.64(+1.19%) |
Nov 24, 2015 | 54.18 | 55.29 | 53.71 | 54.04 | 436,543 | -0.50(-0.91%) |
Nov 23, 2015 | 54.85 | 55.07 | 54.20 | 54.54 | 195,435 | -0.28(-0.50%) |
Nov 20, 2015 | 55.18 | 55.35 | 54.56 | 54.82 | 165,587 | +0.03(+0.05%) |
Nov 19, 2015 | 55.46 | 55.66 | 54.51 | 54.79 | 123,063 | -0.69(-1.24%) |
Nov 18, 2015 | 55.78 | 55.81 | 54.90 | 55.48 | 229,033 | +0.00(+0.00%) |
Nov 17, 2015 | 55.76 | 55.97 | 54.77 | 55.48 | 287,805 | -0.02(-0.03%) |
Nov 16, 2015 | 55.32 | 56.51 | 55.27 | 55.50 | 344,649 | +0.29(+0.53%) |
Nov 13, 2015 | 55.51 | 56.57 | 55.05 | 55.20 | 252,764 | -0.69(-1.23%) |
Nov 12, 2015 | 56.90 | 57.33 | 55.72 | 55.89 | 253,987 | -1.54(-2.69%) |
Nov 11, 2015 | 58.04 | 58.22 | 57.14 | 57.44 | 188,862 | -0.46(-0.79%) |
Nov 10, 2015 | 58.46 | 59.04 | 57.82 | 57.90 | 337,027 | -1.31(-2.20%) |
Nov 09, 2015 | 59.72 | 59.72 | 58.50 | 59.20 | 142,574 | -0.61(-1.01%) |
Nov 06, 2015 | 58.95 | 59.91 | 58.34 | 59.81 | 181,604 | +0.69(+1.17%) |
Nov 05, 2015 | 58.14 | 59.25 | 57.86 | 59.12 | 232,726 | +1.08(+1.85%) |
Nov 04, 2015 | 58.52 | 58.91 | 57.62 | 58.04 | 262,936 | +0.17(+0.29%) |
Nov 03, 2015 | 58.98 | 59.86 | 57.80 | 57.88 | 775,927 | -1.42(-2.39%) |
Nov 02, 2015 | 56.14 | 60.53 | 56.14 | 59.29 | 1,021,762 | +3.24(+5.77%) |
Oct 30, 2015 | 57.05 | 57.22 | 55.89 | 56.06 | 589,239 | -0.61(-1.07%) |
Oct 29, 2015 | 57.91 | 58.36 | 56.61 | 56.66 | 563,581 | -1.39(-2.39%) |
Oct 28, 2015 | 57.44 | 58.64 | 57.06 | 58.05 | 512,011 | +0.99(+1.74%) |
Oct 27, 2015 | 58.57 | 58.81 | 56.95 | 57.06 | 587,058 | -2.14(-3.62%) |
Oct 26, 2015 | 60.29 | 60.56 | 58.78 | 59.20 | 354,557 | -1.54(-2.53%) |
Oct 23, 2015 | 61.03 | 61.12 | 59.93 | 60.74 | 324,044 | +0.18(+0.30%) |
Oct 22, 2015 | 59.68 | 61.00 | 59.68 | 60.55 | 266,259 | +1.12(+1.89%) |
Oct 21, 2015 | 60.03 | 60.37 | 59.23 | 59.43 | 148,109 | -0.30(-0.51%) |
Oct 20, 2015 | 59.38 | 60.71 | 59.20 | 59.73 | 188,352 | +0.17(+0.29%) |
Oct 19, 2015 | 59.74 | 60.29 | 59.20 | 59.56 | 274,025 | -0.63(-1.05%) |
Oct 16, 2015 | 58.96 | 60.50 | 58.62 | 60.19 | 320,118 | +1.22(+2.07%) |
Oct 15, 2015 | 58.30 | 59.04 | 57.68 | 58.97 | 285,891 | +0.85(+1.45%) |
Oct 14, 2015 | 58.56 | 58.90 | 57.56 | 58.13 | 407,445 | -0.66(-1.13%) |
Oct 13, 2015 | 59.00 | 59.86 | 58.60 | 58.79 | 319,812 | -0.31(-0.53%) |
Oct 12, 2015 | 59.66 | 59.92 | 58.68 | 59.10 | 325,415 | -0.75(-1.26%) |
Oct 09, 2015 | 61.08 | 61.08 | 59.38 | 59.85 | 471,798 | -0.80(-1.32%) |
Oct 08, 2015 | 59.23 | 60.71 | 58.97 | 60.65 | 637,708 | +1.19(+1.99%) |
Oct 07, 2015 | 59.11 | 59.72 | 57.04 | 59.47 | 1,477,210 | +0.77(+1.32%) |
Oct 06, 2015 | 54.21 | 61.54 | 54.01 | 58.70 | 4,414,666 | +4.58(+8.46%) |
Oct 05, 2015 | 52.04 | 54.37 | 51.69 | 54.12 | 779,548 | +2.53(+4.90%) |
Oct 02, 2015 | 48.55 | 51.87 | 48.50 | 51.59 | 807,804 | +2.69(+5.51%) |
Oct 01, 2015 | 49.42 | 50.40 | 47.37 | 48.90 | 698,481 | -0.35(-0.71%) |
Sep 30, 2015 | 48.47 | 49.63 | 48.45 | 49.25 | 548,070 | +1.35(+2.82%) |
Sep 29, 2015 | 47.43 | 48.13 | 47.13 | 47.90 | 372,799 | +0.59(+1.24%) |
Sep 28, 2015 | 47.12 | 47.64 | 46.89 | 47.31 | 381,622 | -0.17(-0.37%) |
Sep 25, 2015 | 47.16 | 48.22 | 46.89 | 47.48 | 338,499 | +0.69(+1.47%) |
Sep 24, 2015 | 46.07 | 46.95 | 45.70 | 46.79 | 302,375 | +0.29(+0.63%) |
Sep 23, 2015 | 46.73 | 46.93 | 46.30 | 46.50 | 262,396 | -0.02(-0.04%) |
Sep 22, 2015 | 46.94 | 47.05 | 46.11 | 46.52 | 357,534 | -1.11(-2.34%) |
Sep 21, 2015 | 48.57 | 48.69 | 47.53 | 47.63 | 147,188 | -0.50(-1.03%) |
Sep 18, 2015 | 48.92 | 49.25 | 47.86 | 48.13 | 696,746 | -1.35(-2.73%) |
Sep 17, 2015 | 49.96 | 50.29 | 49.26 | 49.48 | 270,081 | -0.62(-1.25%) |
Sep 16, 2015 | 49.23 | 50.35 | 48.89 | 50.10 | 264,855 | +0.85(+1.74%) |
Sep 15, 2015 | 48.11 | 49.36 | 48.11 | 49.25 | 212,881 | +1.22(+2.55%) |
Sep 14, 2015 | 49.03 | 49.03 | 47.84 | 48.02 | 201,189 | -0.94(-1.91%) |
Sep 11, 2015 | 47.75 | 49.16 | 47.75 | 48.96 | 256,508 | +0.84(+1.74%) |
Sep 10, 2015 | 47.33 | 48.58 | 47.27 | 48.13 | 267,366 | +0.49(+1.02%) |
Sep 09, 2015 | 48.60 | 48.61 | 47.55 | 47.64 | 209,722 | -0.35(-0.74%) |
Sep 08, 2015 | 47.32 | 48.05 | 47.08 | 47.99 | 307,696 | +1.35(+2.89%) |
Sep 04, 2015 | 46.76 | 46.65 | 46.65 | 46.65 | 220,402 | -0.80(-1.68%) |
Sep 03, 2015 | 47.16 | 47.68 | 47.15 | 47.44 | 228,690 | +0.28(+0.60%) |
Sep 02, 2015 | 47.52 | 47.53 | 46.87 | 47.16 | 212,153 | +0.16(+0.33%) |
Sep 01, 2015 | 47.96 | 48.43 | 46.87 | 47.00 | 321,271 | -1.98(-4.04%) |
Aug 31, 2015 | 47.94 | 49.21 | 47.55 | 48.98 | 396,332 | +0.89(+1.85%) |
Aug 28, 2015 | 48.06 | 48.55 | 47.88 | 48.09 | 249,474 | +0.13(+0.27%) |
Aug 27, 2015 | 47.03 | 48.03 | 46.70 | 47.96 | 327,982 | +1.33(+2.85%) |
Aug 26, 2015 | 46.76 | 46.76 | 45.62 | 46.64 | 275,929 | +0.89(+1.94%) |
Aug 25, 2015 | 47.06 | 47.26 | 45.55 | 45.75 | 519,044 | +0.01(+0.02%) |
Aug 24, 2015 | 45.08 | 47.44 | 45.08 | 45.74 | 451,921 | -2.24(-4.66%) |
Aug 21, 2015 | 48.51 | 48.97 | 47.95 | 47.97 | 372,125 | -1.49(-3.02%) |
Aug 20, 2015 | 49.73 | 49.87 | 49.38 | 49.47 | 434,931 | -0.45(-0.90%) |
Aug 19, 2015 | 49.69 | 50.20 | 49.40 | 49.92 | 467,460 | -0.01(-0.02%) |
Aug 18, 2015 | 49.96 | 50.05 | 49.55 | 49.92 | 215,044 | -0.01(-0.02%) |
Aug 17, 2015 | 49.25 | 50.04 | 48.81 | 49.93 | 523,076 | +0.48(+0.96%) |
Aug 14, 2015 | 49.68 | 50.08 | 49.10 | 49.46 | 425,024 | -0.42(-0.84%) |
Aug 13, 2015 | 50.31 | 50.46 | 49.84 | 49.88 | 221,981 | -0.41(-0.82%) |
Aug 12, 2015 | 49.93 | 50.47 | 49.85 | 50.29 | 569,614 | -0.10(-0.20%) |
Aug 11, 2015 | 50.18 | 50.60 | 50.03 | 50.39 | 413,561 | -0.28(-0.56%) |
Aug 10, 2015 | 49.69 | 50.94 | 49.69 | 50.68 | 626,363 | +1.16(+2.35%) |
Aug 07, 2015 | 50.46 | 50.81 | 49.48 | 49.51 | 456,082 | -1.33(-2.61%) |
Aug 06, 2015 | 55.49 | 56.10 | 49.90 | 50.84 | 1,350,419 | -5.49(-9.74%) |
Aug 05, 2015 | 56.49 | 57.02 | 55.94 | 56.33 | 260,999 | +0.26(+0.46%) |
Aug 04, 2015 | 56.64 | 57.23 | 55.81 | 56.07 | 251,922 | -0.60(-1.07%) |
Aug 03, 2015 | 57.06 | 57.44 | 56.51 | 56.68 | 247,534 | -0.53(-0.93%) |
Jul 31, 2015 | 57.32 | 57.49 | 56.93 | 57.21 | 741,197 | +0.23(+0.40%) |
Jul 30, 2015 | 56.61 | 57.03 | 56.24 | 56.98 | 410,910 | +0.15(+0.26%) |
Jul 29, 2015 | 56.55 | 56.95 | 56.12 | 56.83 | 376,054 | +0.40(+0.71%) |
Jul 28, 2015 | 56.80 | 56.98 | 56.22 | 56.43 | 331,084 | +0.03(+0.05%) |
Jul 27, 2015 | 56.29 | 56.84 | 55.88 | 56.40 | 181,730 | -0.41(-0.73%) |
Jul 24, 2015 | 58.11 | 58.11 | 56.74 | 56.81 | 270,812 | -1.19(-2.05%) |
Jul 23, 2015 | 59.02 | 59.46 | 57.93 | 58.00 | 221,691 | -0.96(-1.63%) |
Jul 22, 2015 | 59.30 | 59.50 | 58.68 | 58.97 | 133,169 | -0.41(-0.69%) |
Jul 21, 2015 | 60.03 | 60.39 | 59.18 | 59.38 | 242,431 | -0.70(-1.16%) |
Jul 20, 2015 | 60.41 | 60.73 | 59.92 | 60.07 | 243,571 | -0.36(-0.59%) |
Jul 17, 2015 | 61.67 | 61.68 | 60.34 | 60.43 | 225,646 | -1.34(-2.17%) |
Jul 16, 2015 | 62.25 | 62.71 | 61.70 | 61.77 | 182,342 | -0.23(-0.37%) |
Jul 15, 2015 | 63.17 | 63.17 | 61.93 | 62.00 | 206,401 | -1.20(-1.90%) |
Jul 14, 2015 | 63.17 | 63.34 | 63.05 | 63.20 | 194,129 | -0.06(-0.10%) |
Jul 13, 2015 | 63.21 | 63.45 | 62.85 | 63.26 | 246,986 | +0.53(+0.85%) |
Jul 10, 2015 | 62.25 | 62.82 | 62.02 | 62.73 | 294,075 | +1.10(+1.78%) |
Jul 09, 2015 | 62.46 | 62.87 | 61.60 | 61.63 | 353,171 | +0.01(+0.01%) |
Jul 08, 2015 | 62.75 | 63.29 | 61.51 | 61.62 | 421,127 | -1.69(-2.66%) |
Jul 07, 2015 | 63.47 | 63.81 | 62.40 | 63.31 | 386,285 | -0.15(-0.23%) |
Jul 06, 2015 | 63.48 | 64.19 | 62.89 | 63.45 | 411,393 | -0.57(-0.89%) |
Jul 02, 2015 | 64.99 | 64.02 | 64.02 | 64.02 | 321,378 | -0.74(-1.15%) |