Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.82 | 51.40 | 49.55 | 51.38 | 431,745 | +1.71(+3.44%) |
Jun 29, 2016 | 50.15 | 50.53 | 49.43 | 49.67 | 406,524 | +0.36(+0.74%) |
Jun 28, 2016 | 48.92 | 49.48 | 48.16 | 49.31 | 331,981 | +1.17(+2.43%) |
Jun 27, 2016 | 50.11 | 50.11 | 47.91 | 48.13 | 603,684 | -2.71(-5.34%) |
Jun 24, 2016 | 52.21 | 52.85 | 50.73 | 50.85 | 545,101 | -3.86(-7.06%) |
Jun 23, 2016 | 54.18 | 54.92 | 54.17 | 54.71 | 342,319 | +1.24(+2.31%) |
Jun 22, 2016 | 53.35 | 53.94 | 53.24 | 53.48 | 217,107 | +0.33(+0.63%) |
Jun 21, 2016 | 54.10 | 54.64 | 52.94 | 53.14 | 688,266 | -1.15(-2.12%) |
Jun 20, 2016 | 54.75 | 55.43 | 54.19 | 54.29 | 347,805 | +0.10(+0.19%) |
Jun 17, 2016 | 53.11 | 54.31 | 53.11 | 54.19 | 744,712 | +1.28(+2.42%) |
Jun 16, 2016 | 53.09 | 53.11 | 52.02 | 52.91 | 296,561 | -0.60(-1.13%) |
Jun 15, 2016 | 53.79 | 54.45 | 53.48 | 53.51 | 409,948 | +0.06(+0.10%) |
Jun 14, 2016 | 53.12 | 53.63 | 52.82 | 53.46 | 3,000,238 | +0.05(+0.09%) |
Jun 13, 2016 | 52.99 | 53.81 | 52.68 | 53.41 | 580,608 | +0.27(+0.51%) |
Jun 10, 2016 | 53.31 | 53.45 | 52.74 | 53.14 | 310,563 | -0.89(-1.65%) |
Jun 09, 2016 | 53.76 | 54.76 | 52.97 | 54.03 | 416,262 | -0.21(-0.39%) |
Jun 08, 2016 | 54.06 | 54.46 | 53.82 | 54.25 | 357,840 | +0.51(+0.95%) |
Jun 07, 2016 | 54.06 | 54.23 | 53.65 | 53.74 | 283,902 | -0.19(-0.34%) |
Jun 06, 2016 | 53.56 | 53.94 | 52.87 | 53.92 | 288,436 | +0.71(+1.33%) |
Jun 03, 2016 | 53.20 | 53.49 | 52.77 | 53.22 | 258,143 | +0.06(+0.10%) |
Jun 02, 2016 | 52.63 | 53.16 | 52.29 | 53.16 | 328,149 | +0.35(+0.67%) |
Jun 01, 2016 | 52.57 | 53.29 | 52.22 | 52.81 | 301,708 | -0.27(-0.51%) |
May 31, 2016 | 53.03 | 53.35 | 52.52 | 53.08 | 456,402 | +0.23(+0.44%) |
May 27, 2016 | 52.57 | 52.85 | 52.85 | 52.85 | 268,656 | +0.23(+0.44%) |
May 26, 2016 | 52.98 | 53.01 | 52.43 | 52.61 | 253,321 | -0.18(-0.33%) |
May 25, 2016 | 51.56 | 52.96 | 51.56 | 52.79 | 445,928 | +1.34(+2.60%) |
May 24, 2016 | 50.66 | 51.55 | 50.45 | 51.45 | 738,343 | +1.09(+2.16%) |
May 23, 2016 | 50.16 | 50.76 | 49.95 | 50.36 | 369,215 | +0.23(+0.46%) |
May 20, 2016 | 49.97 | 50.43 | 49.89 | 50.13 | 547,659 | +0.19(+0.37%) |
May 19, 2016 | 50.09 | 50.23 | 49.47 | 49.95 | 529,609 | -0.67(-1.32%) |
May 18, 2016 | 51.23 | 51.68 | 50.52 | 50.62 | 794,534 | -0.82(-1.59%) |
May 17, 2016 | 52.18 | 52.72 | 51.37 | 51.43 | 557,138 | -0.74(-1.42%) |
May 16, 2016 | 52.66 | 53.30 | 52.04 | 52.18 | 848,286 | -0.29(-0.55%) |
May 13, 2016 | 53.71 | 53.94 | 52.17 | 52.46 | 545,481 | -1.25(-2.33%) |
May 12, 2016 | 53.72 | 53.97 | 52.80 | 53.72 | 892,183 | +0.36(+0.68%) |
May 11, 2016 | 52.85 | 54.07 | 52.85 | 53.36 | 921,334 | -0.17(-0.31%) |
May 10, 2016 | 50.21 | 53.84 | 50.18 | 53.52 | 1,646,047 | -5.28(-8.97%) |
May 09, 2016 | 59.46 | 59.61 | 58.50 | 58.80 | 332,175 | -0.94(-1.57%) |
May 06, 2016 | 59.23 | 59.75 | 58.81 | 59.74 | 258,194 | +0.29(+0.48%) |
May 05, 2016 | 60.08 | 60.37 | 59.23 | 59.45 | 413,508 | -0.06(-0.09%) |
May 04, 2016 | 59.35 | 60.01 | 58.99 | 59.51 | 389,921 | -0.12(-0.20%) |
May 03, 2016 | 60.15 | 60.15 | 59.41 | 59.63 | 252,613 | -0.80(-1.32%) |
May 02, 2016 | 59.85 | 60.58 | 59.37 | 60.43 | 231,669 | +0.58(+0.96%) |
Apr 29, 2016 | 60.42 | 60.84 | 59.39 | 59.85 | 309,743 | -0.56(-0.92%) |
Apr 28, 2016 | 60.28 | 62.17 | 59.34 | 60.41 | 405,702 | -2.11(-3.37%) |
Apr 27, 2016 | 62.70 | 63.07 | 62.12 | 62.52 | 451,918 | +0.00(+0.00%) |
Apr 26, 2016 | 62.35 | 62.56 | 61.80 | 62.52 | 378,099 | +1.16(+1.89%) |
Apr 25, 2016 | 62.39 | 62.39 | 60.91 | 61.36 | 266,772 | -1.19(-1.90%) |
Apr 22, 2016 | 61.98 | 62.66 | 61.98 | 62.54 | 286,059 | +0.72(+1.16%) |
Apr 21, 2016 | 61.91 | 62.42 | 61.62 | 61.83 | 246,718 | -0.20(-0.31%) |
Apr 20, 2016 | 62.53 | 62.62 | 61.53 | 62.02 | 416,103 | -1.07(-1.69%) |
Apr 19, 2016 | 62.48 | 63.59 | 62.22 | 63.09 | 341,181 | +0.71(+1.13%) |
Apr 18, 2016 | 61.90 | 62.39 | 61.50 | 62.39 | 255,862 | -0.04(-0.06%) |
Apr 15, 2016 | 62.33 | 62.93 | 61.34 | 62.42 | 312,534 | -0.22(-0.36%) |
Apr 14, 2016 | 61.78 | 62.76 | 61.47 | 62.65 | 306,547 | +0.70(+1.12%) |
Apr 13, 2016 | 62.02 | 62.16 | 61.50 | 61.95 | 386,599 | +0.43(+0.69%) |
Apr 12, 2016 | 60.46 | 61.67 | 60.16 | 61.52 | 293,679 | +1.15(+1.91%) |
Apr 11, 2016 | 59.71 | 60.58 | 59.71 | 60.37 | 274,260 | +1.04(+1.75%) |
Apr 08, 2016 | 59.06 | 59.55 | 58.87 | 59.33 | 317,415 | +1.00(+1.72%) |
Apr 07, 2016 | 57.81 | 58.61 | 57.11 | 58.33 | 379,263 | +0.31(+0.53%) |
Apr 06, 2016 | 57.90 | 58.07 | 57.17 | 58.02 | 292,296 | +0.35(+0.61%) |
Apr 05, 2016 | 58.07 | 58.07 | 57.40 | 57.67 | 400,486 | -0.36(-0.62%) |
Apr 04, 2016 | 58.84 | 58.84 | 57.79 | 58.03 | 217,276 | -0.86(-1.47%) |
Apr 01, 2016 | 58.08 | 58.91 | 57.56 | 58.89 | 136,477 | +0.28(+0.48%) |
Mar 31, 2016 | 58.35 | 58.97 | 58.35 | 58.61 | 170,367 | +0.12(+0.21%) |
Mar 30, 2016 | 59.09 | 59.35 | 58.29 | 58.49 | 226,413 | -0.12(-0.21%) |
Mar 29, 2016 | 57.44 | 58.70 | 56.74 | 58.61 | 351,233 | +1.11(+1.93%) |
Mar 28, 2016 | 57.65 | 57.99 | 57.01 | 57.50 | 199,895 | -0.07(-0.13%) |
Mar 24, 2016 | 56.65 | 57.58 | 57.58 | 57.58 | 349,036 | +0.52(+0.91%) |
Mar 23, 2016 | 57.39 | 57.60 | 57.05 | 57.06 | 209,290 | -0.34(-0.60%) |
Mar 22, 2016 | 57.10 | 57.64 | 56.85 | 57.40 | 176,945 | +0.13(+0.23%) |
Mar 21, 2016 | 56.62 | 57.33 | 56.42 | 57.27 | 220,024 | +0.56(+1.00%) |
Mar 18, 2016 | 55.53 | 56.75 | 55.51 | 56.71 | 623,921 | +0.95(+1.71%) |
Mar 17, 2016 | 54.83 | 55.82 | 54.46 | 55.75 | 595,823 | +1.06(+1.95%) |
Mar 16, 2016 | 53.93 | 54.76 | 53.67 | 54.69 | 205,391 | +0.44(+0.80%) |
Mar 15, 2016 | 53.84 | 54.63 | 53.45 | 54.25 | 275,074 | -0.19(-0.36%) |
Mar 14, 2016 | 54.41 | 54.70 | 54.09 | 54.45 | 191,973 | -0.05(-0.08%) |
Mar 11, 2016 | 54.59 | 54.66 | 54.22 | 54.50 | 249,842 | +0.55(+1.01%) |
Mar 10, 2016 | 54.79 | 54.79 | 53.37 | 53.95 | 268,506 | -0.49(-0.90%) |
Mar 09, 2016 | 54.24 | 54.55 | 54.11 | 54.44 | 274,444 | +0.35(+0.65%) |
Mar 08, 2016 | 55.56 | 55.56 | 53.92 | 54.09 | 309,094 | -1.80(-3.21%) |
Mar 07, 2016 | 54.03 | 55.92 | 54.03 | 55.88 | 366,442 | +1.60(+2.95%) |
Mar 04, 2016 | 53.13 | 54.58 | 52.76 | 54.28 | 368,273 | +1.39(+2.63%) |
Mar 03, 2016 | 52.08 | 52.96 | 51.71 | 52.89 | 193,361 | +0.90(+1.73%) |
Mar 02, 2016 | 51.29 | 52.02 | 51.24 | 52.00 | 146,948 | +0.46(+0.90%) |
Mar 01, 2016 | 50.91 | 51.76 | 50.56 | 51.53 | 189,622 | +1.01(+2.00%) |
Feb 29, 2016 | 50.91 | 51.15 | 50.36 | 50.52 | 285,220 | -0.32(-0.64%) |
Feb 26, 2016 | 50.36 | 51.33 | 50.05 | 50.85 | 205,993 | +0.94(+1.89%) |
Feb 25, 2016 | 50.02 | 50.12 | 49.40 | 49.90 | 218,302 | +0.07(+0.15%) |
Feb 24, 2016 | 48.39 | 49.87 | 48.15 | 49.83 | 203,864 | +0.87(+1.78%) |
Feb 23, 2016 | 50.11 | 50.33 | 48.93 | 48.96 | 307,561 | -1.43(-2.83%) |
Feb 22, 2016 | 50.07 | 50.53 | 49.64 | 50.39 | 224,611 | +0.86(+1.74%) |
Feb 19, 2016 | 49.84 | 50.18 | 49.23 | 49.52 | 410,472 | -0.65(-1.29%) |
Feb 18, 2016 | 49.73 | 50.37 | 49.67 | 50.17 | 300,794 | +0.67(+1.35%) |
Feb 17, 2016 | 48.40 | 49.78 | 48.19 | 49.51 | 399,211 | +1.50(+3.12%) |
Feb 16, 2016 | 47.34 | 48.07 | 47.21 | 48.01 | 244,015 | +1.16(+2.47%) |
Feb 12, 2016 | 46.28 | 46.85 | 46.85 | 46.85 | 363,079 | +1.14(+2.49%) |
Feb 11, 2016 | 44.91 | 46.08 | 44.22 | 45.71 | 405,827 | -0.25(-0.54%) |
Feb 10, 2016 | 46.76 | 46.94 | 45.82 | 45.96 | 505,717 | -0.79(-1.68%) |
Feb 09, 2016 | 46.75 | 48.46 | 45.61 | 46.75 | 1,085,743 | -4.04(-7.95%) |
Feb 08, 2016 | 51.34 | 51.34 | 49.49 | 50.78 | 561,117 | -1.43(-2.75%) |
Feb 05, 2016 | 52.49 | 53.11 | 51.83 | 52.22 | 281,483 | -0.68(-1.28%) |
Feb 04, 2016 | 52.00 | 53.54 | 52.00 | 52.89 | 506,251 | +0.73(+1.40%) |
Feb 03, 2016 | 51.00 | 52.19 | 49.92 | 52.16 | 263,407 | +1.68(+3.32%) |
Feb 02, 2016 | 50.78 | 50.90 | 50.19 | 50.49 | 245,868 | -1.04(-2.01%) |
Feb 01, 2016 | 51.49 | 52.08 | 50.50 | 51.52 | 235,280 | -0.51(-0.98%) |
Jan 29, 2016 | 50.00 | 52.04 | 50.00 | 52.03 | 423,682 | +2.14(+4.29%) |
Jan 28, 2016 | 50.43 | 50.69 | 49.14 | 49.89 | 489,877 | -0.07(-0.15%) |
Jan 27, 2016 | 49.90 | 50.51 | 49.45 | 49.97 | 429,682 | -0.17(-0.33%) |
Jan 26, 2016 | 48.15 | 50.36 | 48.09 | 50.14 | 914,798 | +2.31(+4.84%) |
Jan 25, 2016 | 48.43 | 48.69 | 47.56 | 47.82 | 367,805 | -0.88(-1.81%) |
Jan 22, 2016 | 47.89 | 49.11 | 47.74 | 48.70 | 964,675 | +1.55(+3.28%) |
Jan 21, 2016 | 47.45 | 47.89 | 46.48 | 47.15 | 907,388 | -0.27(-0.57%) |
Jan 20, 2016 | 46.52 | 47.86 | 45.91 | 47.42 | 504,188 | +0.12(+0.25%) |
Jan 19, 2016 | 48.82 | 48.82 | 46.81 | 47.30 | 490,700 | -1.08(-2.24%) |
Jan 15, 2016 | 49.07 | 48.39 | 48.39 | 48.39 | 338,125 | -1.82(-3.63%) |
Jan 14, 2016 | 49.26 | 50.47 | 48.24 | 50.21 | 278,991 | +1.12(+2.28%) |
Jan 13, 2016 | 51.32 | 51.56 | 48.99 | 49.09 | 235,561 | -2.17(-4.23%) |
Jan 12, 2016 | 50.82 | 51.38 | 50.04 | 51.26 | 355,850 | +1.02(+2.03%) |
Jan 11, 2016 | 50.80 | 51.24 | 49.48 | 50.24 | 351,467 | +0.56(+1.12%) |
Jan 08, 2016 | 50.94 | 51.18 | 49.64 | 49.68 | 227,714 | -0.87(-1.72%) |
Jan 07, 2016 | 50.34 | 51.39 | 50.34 | 50.55 | 255,966 | -0.80(-1.55%) |
Jan 06, 2016 | 52.12 | 52.33 | 51.15 | 51.35 | 298,241 | -1.70(-3.21%) |
Jan 05, 2016 | 53.52 | 53.67 | 52.60 | 53.05 | 222,788 | -0.47(-0.88%) |
Jan 04, 2016 | 53.36 | 54.26 | 52.64 | 53.52 | 356,447 | -0.65(-1.20%) |
Dec 31, 2015 | 54.01 | 54.17 | 54.17 | 54.17 | 228,477 | -0.11(-0.20%) |
Dec 30, 2015 | 54.09 | 54.74 | 54.09 | 54.28 | 119,954 | +0.06(+0.12%) |
Dec 29, 2015 | 53.96 | 54.62 | 53.60 | 54.22 | 150,543 | +0.56(+1.04%) |
Dec 28, 2015 | 53.51 | 54.22 | 53.03 | 53.66 | 167,447 | +0.02(+0.03%) |
Dec 24, 2015 | 53.77 | 53.64 | 53.64 | 53.64 | 52,167 | -0.22(-0.41%) |
Dec 23, 2015 | 53.42 | 54.03 | 53.16 | 53.87 | 306,873 | +0.85(+1.60%) |
Dec 22, 2015 | 52.48 | 53.41 | 52.18 | 53.02 | 274,397 | +0.66(+1.27%) |
Dec 21, 2015 | 52.77 | 53.44 | 52.06 | 52.35 | 207,278 | +0.00(+0.00%) |
Dec 18, 2015 | 52.92 | 53.30 | 52.21 | 52.35 | 476,334 | -0.54(-1.03%) |
Dec 17, 2015 | 54.03 | 54.74 | 52.80 | 52.90 | 385,384 | -0.99(-1.83%) |
Dec 16, 2015 | 53.61 | 54.27 | 53.24 | 53.88 | 402,512 | +0.53(+1.00%) |
Dec 15, 2015 | 53.78 | 54.28 | 53.23 | 53.35 | 278,217 | +0.12(+0.23%) |
Dec 14, 2015 | 53.62 | 53.71 | 52.31 | 53.23 | 306,679 | -0.36(-0.67%) |
Dec 11, 2015 | 53.99 | 54.98 | 53.51 | 53.59 | 197,405 | -1.12(-2.06%) |
Dec 10, 2015 | 54.77 | 55.39 | 54.40 | 54.71 | 275,833 | -0.07(-0.13%) |
Dec 09, 2015 | 55.26 | 55.96 | 54.37 | 54.79 | 255,551 | -0.53(-0.95%) |
Dec 08, 2015 | 56.47 | 56.89 | 55.23 | 55.31 | 303,194 | -1.81(-3.16%) |
Dec 07, 2015 | 57.53 | 57.99 | 56.92 | 57.12 | 265,589 | -0.78(-1.35%) |
Dec 04, 2015 | 57.52 | 58.29 | 57.47 | 57.90 | 181,621 | +0.43(+0.75%) |
Dec 03, 2015 | 58.93 | 58.93 | 57.14 | 57.47 | 135,251 | -1.10(-1.87%) |
Dec 02, 2015 | 59.75 | 59.99 | 58.37 | 58.57 | 288,019 | -1.17(-1.96%) |
Dec 01, 2015 | 59.51 | 60.02 | 59.12 | 59.74 | 148,988 | +0.30(+0.51%) |
Nov 30, 2015 | 59.15 | 59.67 | 58.59 | 59.43 | 270,459 | +0.59(+1.00%) |
Nov 27, 2015 | 58.78 | 58.96 | 58.33 | 58.84 | 83,563 | +0.10(+0.17%) |
Nov 25, 2015 | 60.01 | 58.74 | 58.74 | 58.74 | 218,864 | -1.41(-2.35%) |
Nov 24, 2015 | 58.74 | 60.51 | 58.44 | 60.15 | 223,233 | +1.04(+1.76%) |
Nov 23, 2015 | 58.36 | 59.15 | 58.36 | 59.11 | 262,899 | +0.86(+1.47%) |
Nov 20, 2015 | 58.05 | 58.87 | 57.77 | 58.25 | 204,975 | +0.26(+0.45%) |
Nov 19, 2015 | 57.77 | 58.19 | 57.77 | 58.00 | 99,027 | +0.20(+0.35%) |
Nov 18, 2015 | 57.21 | 57.93 | 56.85 | 57.79 | 146,713 | +0.85(+1.49%) |
Nov 17, 2015 | 57.57 | 58.01 | 56.70 | 56.94 | 212,519 | -0.66(-1.15%) |
Nov 16, 2015 | 56.96 | 58.14 | 56.72 | 57.61 | 145,744 | +0.49(+0.86%) |
Nov 13, 2015 | 56.64 | 57.66 | 56.64 | 57.12 | 232,117 | +0.26(+0.45%) |
Nov 12, 2015 | 58.65 | 59.17 | 56.81 | 56.86 | 309,130 | -2.52(-4.24%) |
Nov 11, 2015 | 59.09 | 59.92 | 58.60 | 59.38 | 301,927 | +0.59(+1.00%) |
Nov 10, 2015 | 58.14 | 59.21 | 57.74 | 58.79 | 298,873 | +0.21(+0.36%) |
Nov 09, 2015 | 59.51 | 61.53 | 58.05 | 58.58 | 498,204 | -1.10(-1.84%) |
Nov 06, 2015 | 59.42 | 60.17 | 58.89 | 59.67 | 314,347 | +0.15(+0.25%) |
Nov 05, 2015 | 59.44 | 59.79 | 58.83 | 59.53 | 298,209 | +0.15(+0.25%) |
Nov 04, 2015 | 59.13 | 59.69 | 58.74 | 59.38 | 259,589 | -0.08(-0.14%) |
Nov 03, 2015 | 59.82 | 60.38 | 59.24 | 59.46 | 324,825 | -0.28(-0.46%) |
Nov 02, 2015 | 58.91 | 60.02 | 58.87 | 59.74 | 310,067 | +0.92(+1.57%) |
Oct 30, 2015 | 58.62 | 59.40 | 58.53 | 58.82 | 190,778 | +0.18(+0.30%) |
Oct 29, 2015 | 58.83 | 59.71 | 58.50 | 58.64 | 364,469 | -0.22(-0.38%) |
Oct 28, 2015 | 57.49 | 58.90 | 57.47 | 58.86 | 216,850 | +1.69(+2.95%) |
Oct 27, 2015 | 57.77 | 57.82 | 56.63 | 57.18 | 250,791 | -1.01(-1.74%) |
Oct 26, 2015 | 57.75 | 58.27 | 57.31 | 58.19 | 249,483 | +0.41(+0.70%) |
Oct 23, 2015 | 56.98 | 57.83 | 56.79 | 57.78 | 253,231 | +1.41(+2.50%) |
Oct 22, 2015 | 55.69 | 56.70 | 55.58 | 56.37 | 651,043 | +0.89(+1.61%) |
Oct 21, 2015 | 56.27 | 56.68 | 55.37 | 55.48 | 229,359 | -0.41(-0.74%) |
Oct 20, 2015 | 55.48 | 56.36 | 55.48 | 55.89 | 182,875 | +0.34(+0.61%) |
Oct 19, 2015 | 54.89 | 56.06 | 54.89 | 55.55 | 240,732 | +0.41(+0.75%) |
Oct 16, 2015 | 55.86 | 56.48 | 54.25 | 55.14 | 325,789 | -0.95(-1.69%) |
Oct 15, 2015 | 55.90 | 56.12 | 54.69 | 56.09 | 240,698 | +0.29(+0.51%) |
Oct 14, 2015 | 55.83 | 56.36 | 55.35 | 55.80 | 144,478 | -0.12(-0.21%) |
Oct 13, 2015 | 55.88 | 57.06 | 55.70 | 55.92 | 107,432 | -0.60(-1.06%) |
Oct 12, 2015 | 57.35 | 57.35 | 56.44 | 56.52 | 289,743 | -0.86(-1.49%) |
Oct 09, 2015 | 57.53 | 58.12 | 57.08 | 57.38 | 306,514 | +0.03(+0.05%) |
Oct 08, 2015 | 56.22 | 57.60 | 55.84 | 57.35 | 333,330 | +1.00(+1.78%) |
Oct 07, 2015 | 55.68 | 56.78 | 55.54 | 56.35 | 392,416 | +0.81(+1.46%) |
Oct 06, 2015 | 55.29 | 56.91 | 55.29 | 55.53 | 406,961 | +0.33(+0.60%) |
Oct 05, 2015 | 53.17 | 55.35 | 53.17 | 55.20 | 344,859 | +2.33(+4.41%) |
Oct 02, 2015 | 50.69 | 52.91 | 50.26 | 52.87 | 467,451 | +1.73(+3.39%) |
Oct 01, 2015 | 52.03 | 52.17 | 50.84 | 51.14 | 449,908 | -0.91(-1.75%) |
Sep 30, 2015 | 52.42 | 52.72 | 51.68 | 52.05 | 435,440 | +0.49(+0.95%) |
Sep 29, 2015 | 52.07 | 52.97 | 51.51 | 51.56 | 436,164 | -1.03(-1.96%) |
Sep 28, 2015 | 53.28 | 53.28 | 52.18 | 52.59 | 316,411 | -0.76(-1.43%) |
Sep 25, 2015 | 54.07 | 54.07 | 53.03 | 53.35 | 280,676 | -0.31(-0.58%) |
Sep 24, 2015 | 54.03 | 54.03 | 53.06 | 53.66 | 221,395 | -0.83(-1.52%) |
Sep 23, 2015 | 55.76 | 55.80 | 54.43 | 54.49 | 215,269 | -1.29(-2.30%) |
Sep 22, 2015 | 56.51 | 56.71 | 55.32 | 55.77 | 244,359 | -1.50(-2.61%) |
Sep 21, 2015 | 57.40 | 58.11 | 57.00 | 57.27 | 186,748 | +0.17(+0.31%) |
Sep 18, 2015 | 57.92 | 57.92 | 56.95 | 57.10 | 411,712 | -1.40(-2.39%) |
Sep 17, 2015 | 59.28 | 59.57 | 58.41 | 58.49 | 205,298 | -0.80(-1.35%) |
Sep 16, 2015 | 58.62 | 59.38 | 58.53 | 59.29 | 381,558 | +0.67(+1.14%) |
Sep 15, 2015 | 58.42 | 59.05 | 58.25 | 58.62 | 232,295 | +0.42(+0.73%) |
Sep 14, 2015 | 58.73 | 58.73 | 58.01 | 58.20 | 147,345 | -0.57(-0.97%) |
Sep 11, 2015 | 58.95 | 59.14 | 58.51 | 58.77 | 289,899 | -0.33(-0.56%) |
Sep 10, 2015 | 59.28 | 59.82 | 58.93 | 59.10 | 234,452 | -0.56(-0.94%) |
Sep 09, 2015 | 60.34 | 60.55 | 59.54 | 59.66 | 223,578 | -0.39(-0.64%) |
Sep 08, 2015 | 59.76 | 60.26 | 59.25 | 60.04 | 183,451 | +1.06(+1.79%) |
Sep 04, 2015 | 59.58 | 58.99 | 58.99 | 58.99 | 200,488 | -1.25(-2.07%) |
Sep 03, 2015 | 59.43 | 60.90 | 59.04 | 60.24 | 565,295 | +0.89(+1.50%) |
Sep 02, 2015 | 59.19 | 59.70 | 58.79 | 59.35 | 872,415 | +0.63(+1.08%) |
Sep 01, 2015 | 60.36 | 60.61 | 58.58 | 58.71 | 318,404 | -2.51(-4.09%) |
Aug 31, 2015 | 60.51 | 61.74 | 59.95 | 61.22 | 595,043 | +0.41(+0.68%) |
Aug 28, 2015 | 60.88 | 61.57 | 60.41 | 60.81 | 508,981 | -0.48(-0.78%) |
Aug 27, 2015 | 60.31 | 61.68 | 60.00 | 61.28 | 637,010 | +1.34(+2.24%) |
Aug 26, 2015 | 60.45 | 60.45 | 59.06 | 59.94 | 546,714 | +0.76(+1.29%) |
Aug 25, 2015 | 60.97 | 61.36 | 59.14 | 59.18 | 453,267 | -0.51(-0.85%) |
Aug 24, 2015 | 58.84 | 62.18 | 58.84 | 59.69 | 533,316 | -2.45(-3.95%) |
Aug 21, 2015 | 62.68 | 63.41 | 62.10 | 62.14 | 396,930 | -1.30(-2.06%) |
Aug 20, 2015 | 64.55 | 64.56 | 63.35 | 63.44 | 326,735 | -1.74(-2.66%) |
Aug 19, 2015 | 66.02 | 66.32 | 64.65 | 65.18 | 183,962 | -1.23(-1.85%) |
Aug 18, 2015 | 66.68 | 67.19 | 65.92 | 66.41 | 197,563 | -0.27(-0.40%) |
Aug 17, 2015 | 66.35 | 67.03 | 65.72 | 66.67 | 217,196 | +0.08(+0.12%) |
Aug 14, 2015 | 66.33 | 66.79 | 65.98 | 66.59 | 188,326 | +0.22(+0.33%) |
Aug 13, 2015 | 66.46 | 66.69 | 65.76 | 66.37 | 220,599 | -0.25(-0.37%) |
Aug 12, 2015 | 65.36 | 67.14 | 65.27 | 66.62 | 651,797 | +0.95(+1.44%) |
Aug 11, 2015 | 66.15 | 66.56 | 65.27 | 65.67 | 282,727 | -1.12(-1.68%) |
Aug 10, 2015 | 65.61 | 67.15 | 65.54 | 66.79 | 265,057 | +1.25(+1.91%) |
Aug 07, 2015 | 66.15 | 66.56 | 65.28 | 65.55 | 276,800 | -0.73(-1.09%) |
Aug 06, 2015 | 66.24 | 66.89 | 65.72 | 66.27 | 358,191 | -0.21(-0.32%) |
Aug 05, 2015 | 66.62 | 67.32 | 65.97 | 66.48 | 451,960 | +0.26(+0.39%) |
Aug 04, 2015 | 64.33 | 67.92 | 64.33 | 66.22 | 801,983 | +2.81(+4.43%) |
Aug 03, 2015 | 63.62 | 63.80 | 63.10 | 63.41 | 554,140 | -0.34(-0.53%) |
Jul 31, 2015 | 63.30 | 63.90 | 62.95 | 63.75 | 394,459 | +0.76(+1.21%) |
Jul 30, 2015 | 61.67 | 63.31 | 61.67 | 62.99 | 428,808 | +1.08(+1.75%) |
Jul 29, 2015 | 61.32 | 62.08 | 61.32 | 61.91 | 316,253 | +0.56(+0.91%) |
Jul 28, 2015 | 60.70 | 61.97 | 60.26 | 61.35 | 363,786 | +0.93(+1.53%) |
Jul 27, 2015 | 60.41 | 61.14 | 60.20 | 60.42 | 176,778 | -0.50(-0.81%) |
Jul 24, 2015 | 61.66 | 62.05 | 60.62 | 60.92 | 188,632 | -0.77(-1.25%) |
Jul 23, 2015 | 62.42 | 62.48 | 61.40 | 61.69 | 291,877 | -0.76(-1.22%) |
Jul 22, 2015 | 62.05 | 62.68 | 61.57 | 62.45 | 215,225 | +0.07(+0.12%) |
Jul 21, 2015 | 62.75 | 63.38 | 62.27 | 62.38 | 223,423 | -0.43(-0.69%) |
Jul 20, 2015 | 62.74 | 63.14 | 62.44 | 62.81 | 170,559 | +0.20(+0.32%) |
Jul 17, 2015 | 62.98 | 63.20 | 62.15 | 62.61 | 192,416 | -0.48(-0.76%) |
Jul 16, 2015 | 63.74 | 64.12 | 62.99 | 63.08 | 167,803 | -0.18(-0.29%) |
Jul 15, 2015 | 63.16 | 63.59 | 62.74 | 63.27 | 300,581 | -0.13(-0.20%) |
Jul 14, 2015 | 63.35 | 63.67 | 63.24 | 63.40 | 196,694 | +0.03(+0.04%) |
Jul 13, 2015 | 63.37 | 63.43 | 62.79 | 63.37 | 279,898 | +0.38(+0.60%) |
Jul 10, 2015 | 63.67 | 63.67 | 62.86 | 62.99 | 336,961 | -0.02(-0.03%) |
Jul 09, 2015 | 64.37 | 64.48 | 62.71 | 63.01 | 402,926 | -0.95(-1.49%) |
Jul 08, 2015 | 64.76 | 65.54 | 63.56 | 63.97 | 422,083 | -1.39(-2.12%) |
Jul 07, 2015 | 65.78 | 65.78 | 64.51 | 65.35 | 493,358 | -0.51(-0.77%) |
Jul 06, 2015 | 66.30 | 66.78 | 65.64 | 65.86 | 217,743 | -0.88(-1.32%) |
Jul 02, 2015 | 66.84 | 66.74 | 66.74 | 66.74 | 298,609 | -0.03(-0.04%) |