Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.08 | 53.32 | 52.31 | 53.32 | 3,602,885 | +0.46(+0.88%) |
Jun 29, 2016 | 52.98 | 53.16 | 52.19 | 52.85 | 3,144,797 | +0.63(+1.20%) |
Jun 28, 2016 | 52.37 | 52.51 | 51.44 | 52.23 | 1,968,644 | +0.55(+1.06%) |
Jun 27, 2016 | 52.90 | 53.03 | 51.19 | 51.68 | 2,738,781 | -2.04(-3.80%) |
Jun 24, 2016 | 54.73 | 55.59 | 53.65 | 53.72 | 3,885,425 | -3.61(-6.30%) |
Jun 23, 2016 | 56.80 | 57.33 | 56.73 | 57.33 | 848,649 | +1.12(+2.00%) |
Jun 22, 2016 | 56.72 | 57.05 | 56.14 | 56.21 | 668,879 | -0.38(-0.68%) |
Jun 21, 2016 | 56.70 | 56.74 | 55.94 | 56.59 | 1,459,604 | +0.08(+0.14%) |
Jun 20, 2016 | 56.79 | 57.59 | 56.47 | 56.51 | 1,665,393 | +0.46(+0.81%) |
Jun 17, 2016 | 56.36 | 56.94 | 55.86 | 56.06 | 3,159,533 | -0.24(-0.43%) |
Jun 16, 2016 | 55.63 | 56.36 | 55.04 | 56.30 | 1,390,942 | +0.02(+0.04%) |
Jun 15, 2016 | 56.24 | 57.07 | 56.15 | 56.28 | 1,428,111 | +0.19(+0.34%) |
Jun 14, 2016 | 56.67 | 57.27 | 55.56 | 56.09 | 1,465,758 | -0.89(-1.56%) |
Jun 13, 2016 | 56.74 | 58.22 | 56.38 | 56.98 | 2,147,190 | +0.09(+0.17%) |
Jun 10, 2016 | 55.55 | 57.01 | 55.53 | 56.88 | 2,540,101 | +0.87(+1.56%) |
Jun 09, 2016 | 56.65 | 57.44 | 55.80 | 56.01 | 2,282,358 | -1.44(-2.50%) |
Jun 08, 2016 | 58.39 | 58.62 | 57.37 | 57.44 | 1,858,678 | -0.73(-1.26%) |
Jun 07, 2016 | 57.67 | 58.50 | 57.61 | 58.18 | 1,226,887 | +0.50(+0.87%) |
Jun 06, 2016 | 57.05 | 57.92 | 56.91 | 57.68 | 1,441,794 | +0.90(+1.58%) |
Jun 03, 2016 | 57.45 | 57.51 | 56.35 | 56.78 | 1,264,082 | -0.73(-1.28%) |
Jun 02, 2016 | 57.44 | 57.70 | 56.82 | 57.51 | 1,103,259 | -0.16(-0.28%) |
Jun 01, 2016 | 56.97 | 57.71 | 56.61 | 57.68 | 1,012,852 | +0.44(+0.76%) |
May 31, 2016 | 57.53 | 57.90 | 57.03 | 57.24 | 1,114,263 | -0.31(-0.54%) |
May 27, 2016 | 57.45 | 57.55 | 57.55 | 57.55 | 788,061 | +0.07(+0.12%) |
May 26, 2016 | 58.22 | 58.53 | 57.29 | 57.48 | 817,126 | -0.65(-1.11%) |
May 25, 2016 | 57.44 | 58.33 | 57.31 | 58.13 | 1,437,871 | +0.94(+1.65%) |
May 24, 2016 | 57.24 | 57.79 | 57.08 | 57.19 | 843,685 | +0.09(+0.16%) |
May 23, 2016 | 57.08 | 57.54 | 56.86 | 57.09 | 908,171 | -0.09(-0.15%) |
May 20, 2016 | 57.44 | 57.93 | 57.01 | 57.18 | 929,296 | +0.20(+0.36%) |
May 19, 2016 | 57.01 | 57.63 | 56.66 | 56.98 | 1,114,152 | -0.33(-0.57%) |
May 18, 2016 | 58.13 | 58.43 | 56.98 | 57.30 | 1,376,978 | -1.38(-2.35%) |
May 17, 2016 | 57.58 | 59.29 | 57.20 | 58.68 | 2,224,813 | +1.04(+1.80%) |
May 16, 2016 | 57.05 | 57.96 | 56.96 | 57.65 | 1,181,107 | +0.88(+1.55%) |
May 13, 2016 | 58.26 | 58.56 | 56.68 | 56.76 | 2,450,516 | -1.60(-2.74%) |
May 12, 2016 | 59.40 | 59.77 | 58.22 | 58.36 | 1,363,226 | -0.45(-0.77%) |
May 11, 2016 | 59.19 | 59.39 | 58.74 | 58.82 | 1,009,071 | -0.34(-0.58%) |
May 10, 2016 | 58.51 | 59.29 | 58.27 | 59.16 | 1,474,863 | +0.82(+1.40%) |
May 09, 2016 | 58.82 | 58.99 | 58.14 | 58.34 | 1,008,262 | -0.86(-1.45%) |
May 06, 2016 | 58.63 | 59.44 | 58.63 | 59.20 | 846,273 | +0.45(+0.77%) |
May 05, 2016 | 59.86 | 60.03 | 58.72 | 58.75 | 1,018,255 | -0.52(-0.87%) |
May 04, 2016 | 59.07 | 60.18 | 58.72 | 59.26 | 1,423,681 | -0.19(-0.32%) |
May 03, 2016 | 59.53 | 59.60 | 59.08 | 59.45 | 1,324,264 | -0.68(-1.13%) |
May 02, 2016 | 59.28 | 60.84 | 58.79 | 60.13 | 2,674,376 | +0.53(+0.89%) |
Apr 29, 2016 | 57.81 | 59.71 | 57.78 | 59.60 | 3,416,064 | -1.43(-2.34%) |
Apr 28, 2016 | 60.07 | 61.48 | 59.90 | 61.02 | 2,809,596 | +0.41(+0.67%) |
Apr 27, 2016 | 60.10 | 60.79 | 59.79 | 60.62 | 1,488,920 | +0.62(+1.04%) |
Apr 26, 2016 | 59.59 | 60.13 | 59.37 | 59.99 | 842,869 | +0.73(+1.24%) |
Apr 25, 2016 | 59.37 | 59.65 | 58.75 | 59.26 | 945,333 | -0.46(-0.77%) |
Apr 22, 2016 | 59.75 | 60.19 | 59.50 | 59.72 | 835,199 | +0.37(+0.62%) |
Apr 21, 2016 | 60.10 | 60.23 | 59.21 | 59.35 | 1,094,530 | -0.68(-1.13%) |
Apr 20, 2016 | 59.70 | 60.29 | 59.11 | 60.03 | 1,380,488 | +0.19(+0.31%) |
Apr 19, 2016 | 58.78 | 59.91 | 58.78 | 59.85 | 2,955,474 | +1.50(+2.57%) |
Apr 18, 2016 | 57.66 | 58.48 | 57.47 | 58.35 | 1,306,653 | +0.11(+0.19%) |
Apr 15, 2016 | 57.90 | 58.50 | 57.65 | 58.24 | 1,218,882 | +0.37(+0.65%) |
Apr 14, 2016 | 58.04 | 58.50 | 57.70 | 57.86 | 1,478,703 | -0.16(-0.27%) |
Apr 13, 2016 | 57.65 | 58.06 | 57.33 | 58.02 | 1,197,488 | +0.87(+1.53%) |
Apr 12, 2016 | 56.64 | 57.44 | 56.44 | 57.15 | 1,179,625 | +0.82(+1.45%) |
Apr 11, 2016 | 56.37 | 56.91 | 56.13 | 56.33 | 854,219 | +0.19(+0.33%) |
Apr 08, 2016 | 56.10 | 56.70 | 55.89 | 56.14 | 1,134,442 | +0.59(+1.07%) |
Apr 07, 2016 | 55.91 | 56.23 | 55.04 | 55.55 | 1,736,127 | -0.83(-1.48%) |
Apr 06, 2016 | 56.31 | 56.50 | 55.35 | 56.38 | 1,601,917 | +0.09(+0.17%) |
Apr 05, 2016 | 56.16 | 56.46 | 55.81 | 56.29 | 977,103 | -0.28(-0.50%) |
Apr 04, 2016 | 57.24 | 57.32 | 56.38 | 56.57 | 1,073,322 | -0.91(-1.57%) |
Apr 01, 2016 | 56.10 | 57.58 | 55.63 | 57.47 | 1,994,794 | +1.12(+1.98%) |
Mar 31, 2016 | 57.03 | 57.04 | 56.17 | 56.36 | 2,160,724 | -0.81(-1.42%) |
Mar 30, 2016 | 57.51 | 57.84 | 57.14 | 57.17 | 972,212 | +0.02(+0.03%) |
Mar 29, 2016 | 56.44 | 57.35 | 55.95 | 57.15 | 1,187,089 | +0.30(+0.52%) |
Mar 28, 2016 | 56.93 | 57.19 | 56.35 | 56.86 | 858,933 | +0.02(+0.04%) |
Mar 24, 2016 | 55.91 | 56.83 | 56.83 | 56.83 | 1,396,313 | +0.16(+0.29%) |
Mar 23, 2016 | 56.71 | 57.10 | 56.40 | 56.67 | 1,204,345 | -0.23(-0.41%) |
Mar 22, 2016 | 57.04 | 57.33 | 56.47 | 56.91 | 1,521,006 | -0.53(-0.92%) |
Mar 21, 2016 | 57.54 | 57.60 | 56.62 | 57.44 | 1,307,070 | +0.09(+0.16%) |
Mar 18, 2016 | 57.91 | 58.50 | 57.07 | 57.34 | 2,505,885 | -0.18(-0.31%) |
Mar 17, 2016 | 56.15 | 57.68 | 55.97 | 57.52 | 2,181,667 | +1.90(+3.41%) |
Mar 16, 2016 | 54.30 | 55.78 | 54.17 | 55.63 | 1,458,131 | +1.19(+2.19%) |
Mar 15, 2016 | 53.81 | 54.56 | 53.41 | 54.43 | 1,220,693 | -0.29(-0.53%) |
Mar 14, 2016 | 55.05 | 55.27 | 54.32 | 54.72 | 1,845,894 | -1.00(-1.79%) |
Mar 11, 2016 | 54.39 | 55.82 | 54.17 | 55.72 | 2,178,818 | +1.94(+3.60%) |
Mar 10, 2016 | 54.38 | 54.62 | 53.09 | 53.78 | 1,870,961 | -0.75(-1.38%) |
Mar 09, 2016 | 53.70 | 54.56 | 53.47 | 54.54 | 1,834,154 | +1.15(+2.16%) |
Mar 08, 2016 | 53.92 | 54.25 | 53.25 | 53.38 | 1,589,997 | -1.18(-2.16%) |
Mar 07, 2016 | 53.81 | 54.75 | 53.67 | 54.56 | 1,591,247 | +0.56(+1.03%) |
Mar 04, 2016 | 53.23 | 53.93 | 52.84 | 54.00 | 2,003,810 | +0.91(+1.72%) |
Mar 03, 2016 | 52.27 | 53.17 | 52.07 | 53.09 | 2,293,574 | +0.89(+1.71%) |
Mar 02, 2016 | 51.37 | 52.26 | 51.03 | 52.20 | 1,465,707 | +0.67(+1.29%) |
Mar 01, 2016 | 50.51 | 51.71 | 50.16 | 51.53 | 1,763,645 | +1.81(+3.63%) |
Feb 29, 2016 | 50.50 | 50.98 | 49.71 | 49.72 | 1,709,947 | -0.78(-1.55%) |
Feb 26, 2016 | 50.37 | 50.98 | 50.13 | 50.51 | 1,425,419 | +0.48(+0.96%) |
Feb 25, 2016 | 49.50 | 50.04 | 48.84 | 50.02 | 1,373,735 | +0.53(+1.06%) |
Feb 24, 2016 | 48.14 | 49.56 | 47.69 | 49.50 | 1,122,162 | +0.73(+1.49%) |
Feb 23, 2016 | 49.64 | 49.99 | 48.61 | 48.77 | 1,081,536 | -1.24(-2.48%) |
Feb 22, 2016 | 49.26 | 50.04 | 49.23 | 50.01 | 1,095,696 | +1.64(+3.40%) |
Feb 19, 2016 | 48.83 | 48.92 | 48.20 | 48.37 | 1,439,654 | -0.82(-1.67%) |
Feb 18, 2016 | 49.68 | 49.73 | 48.46 | 49.19 | 1,196,145 | -0.30(-0.61%) |
Feb 17, 2016 | 48.89 | 49.92 | 48.84 | 49.49 | 1,480,073 | +1.15(+2.39%) |
Feb 16, 2016 | 47.58 | 48.37 | 46.97 | 48.34 | 1,908,349 | +1.32(+2.80%) |
Feb 12, 2016 | 45.63 | 47.02 | 47.02 | 47.02 | 2,357,772 | +1.72(+3.80%) |
Feb 11, 2016 | 44.25 | 45.61 | 44.19 | 45.30 | 1,588,635 | -0.16(-0.36%) |
Feb 10, 2016 | 45.44 | 46.34 | 44.90 | 45.46 | 1,577,253 | +0.17(+0.38%) |
Feb 09, 2016 | 44.75 | 45.80 | 44.25 | 45.29 | 2,997,647 | -0.26(-0.58%) |
Feb 08, 2016 | 46.37 | 46.72 | 45.04 | 45.55 | 2,636,262 | -1.26(-2.68%) |
Feb 05, 2016 | 47.14 | 48.13 | 46.51 | 46.81 | 2,437,488 | -0.75(-1.58%) |
Feb 04, 2016 | 47.61 | 48.45 | 47.30 | 47.56 | 3,441,605 | +0.05(+0.10%) |
Feb 03, 2016 | 46.01 | 47.70 | 45.01 | 47.51 | 2,345,102 | +1.98(+4.36%) |
Feb 02, 2016 | 45.89 | 46.09 | 45.06 | 45.53 | 2,507,683 | -1.33(-2.84%) |
Feb 01, 2016 | 45.59 | 47.58 | 45.34 | 46.86 | 3,322,042 | -0.58(-1.23%) |
Jan 29, 2016 | 44.85 | 47.61 | 43.43 | 47.44 | 7,553,425 | -1.43(-2.93%) |
Jan 28, 2016 | 49.09 | 49.44 | 48.38 | 48.88 | 2,189,890 | +0.83(+1.73%) |
Jan 27, 2016 | 48.23 | 49.01 | 47.61 | 48.05 | 1,724,945 | -0.53(-1.09%) |
Jan 26, 2016 | 47.21 | 48.62 | 46.99 | 48.58 | 1,963,822 | +1.48(+3.14%) |
Jan 25, 2016 | 48.16 | 48.54 | 46.99 | 47.09 | 1,317,258 | -1.40(-2.88%) |
Jan 22, 2016 | 48.59 | 49.59 | 48.06 | 48.49 | 1,464,029 | +1.02(+2.14%) |
Jan 21, 2016 | 47.05 | 48.44 | 46.53 | 47.47 | 1,923,876 | +0.36(+0.77%) |
Jan 20, 2016 | 46.54 | 47.61 | 45.61 | 47.11 | 1,849,894 | -0.32(-0.67%) |
Jan 19, 2016 | 48.51 | 48.63 | 46.75 | 47.43 | 1,848,819 | -0.43(-0.89%) |
Jan 15, 2016 | 48.25 | 47.85 | 47.85 | 47.85 | 1,967,755 | -1.72(-3.47%) |
Jan 14, 2016 | 48.75 | 49.79 | 48.18 | 49.58 | 1,580,535 | +0.97(+1.99%) |
Jan 13, 2016 | 49.28 | 49.60 | 48.32 | 48.61 | 1,531,897 | -0.23(-0.48%) |
Jan 12, 2016 | 48.91 | 49.20 | 47.62 | 48.84 | 1,293,227 | +0.59(+1.22%) |
Jan 11, 2016 | 49.51 | 49.75 | 47.85 | 48.25 | 1,949,180 | -1.09(-2.21%) |
Jan 08, 2016 | 50.36 | 50.95 | 49.20 | 49.34 | 1,683,173 | -0.84(-1.67%) |
Jan 07, 2016 | 50.02 | 50.97 | 49.54 | 50.18 | 2,192,067 | -0.83(-1.63%) |
Jan 06, 2016 | 51.10 | 51.71 | 50.52 | 51.01 | 1,882,158 | -1.01(-1.94%) |
Jan 05, 2016 | 52.03 | 52.79 | 51.23 | 52.02 | 1,722,583 | +0.37(+0.72%) |
Jan 04, 2016 | 51.54 | 51.67 | 50.47 | 51.64 | 1,826,275 | -0.68(-1.30%) |
Dec 31, 2015 | 52.28 | 52.33 | 52.33 | 52.33 | 728,941 | -0.22(-0.43%) |
Dec 30, 2015 | 53.03 | 53.25 | 52.43 | 52.55 | 908,107 | -0.98(-1.84%) |
Dec 29, 2015 | 53.32 | 53.78 | 53.09 | 53.54 | 687,192 | +0.67(+1.26%) |
Dec 28, 2015 | 53.02 | 53.13 | 52.47 | 52.87 | 646,075 | -0.54(-1.02%) |
Dec 24, 2015 | 53.58 | 53.41 | 53.41 | 53.41 | 547,674 | -0.26(-0.49%) |
Dec 23, 2015 | 52.83 | 53.71 | 52.30 | 53.68 | 1,268,136 | +1.36(+2.59%) |
Dec 22, 2015 | 51.92 | 52.85 | 51.56 | 52.32 | 1,278,831 | +0.59(+1.14%) |
Dec 21, 2015 | 51.81 | 52.50 | 51.40 | 51.73 | 1,240,719 | +0.14(+0.27%) |
Dec 18, 2015 | 51.44 | 52.63 | 51.26 | 51.59 | 2,298,349 | -0.19(-0.36%) |
Dec 17, 2015 | 53.00 | 53.09 | 51.75 | 51.78 | 1,210,260 | -1.33(-2.51%) |
Dec 16, 2015 | 52.36 | 53.12 | 51.89 | 53.11 | 1,362,665 | +1.01(+1.93%) |
Dec 15, 2015 | 52.32 | 52.68 | 51.63 | 52.10 | 1,707,261 | +0.40(+0.78%) |
Dec 14, 2015 | 52.00 | 52.45 | 51.06 | 51.70 | 2,052,282 | -0.60(-1.14%) |
Dec 11, 2015 | 52.83 | 53.62 | 52.20 | 52.30 | 1,913,336 | -1.50(-2.80%) |
Dec 10, 2015 | 54.48 | 54.60 | 53.68 | 53.80 | 1,289,722 | -0.79(-1.45%) |
Dec 09, 2015 | 52.67 | 54.98 | 52.67 | 54.59 | 2,207,939 | +1.52(+2.87%) |
Dec 08, 2015 | 53.69 | 54.29 | 52.96 | 53.07 | 1,554,223 | -1.53(-2.81%) |
Dec 07, 2015 | 55.49 | 56.02 | 54.17 | 54.60 | 1,644,432 | -1.86(-3.29%) |
Dec 04, 2015 | 54.81 | 56.77 | 54.81 | 56.45 | 1,812,909 | +1.67(+3.05%) |
Dec 03, 2015 | 55.38 | 55.83 | 54.64 | 54.78 | 1,505,308 | -0.49(-0.89%) |
Dec 02, 2015 | 55.44 | 56.12 | 54.98 | 55.28 | 1,317,265 | -0.59(-1.05%) |
Dec 01, 2015 | 56.07 | 56.18 | 54.31 | 55.86 | 2,217,631 | -0.08(-0.15%) |
Nov 30, 2015 | 54.91 | 56.00 | 54.90 | 55.95 | 1,690,244 | +1.07(+1.95%) |
Nov 27, 2015 | 54.51 | 55.21 | 54.30 | 54.88 | 385,393 | +0.25(+0.47%) |
Nov 25, 2015 | 55.47 | 54.62 | 54.62 | 54.62 | 1,265,344 | -0.95(-1.72%) |
Nov 24, 2015 | 54.82 | 55.73 | 54.48 | 55.58 | 1,187,432 | +0.61(+1.11%) |
Nov 23, 2015 | 54.78 | 55.32 | 54.67 | 54.97 | 995,183 | +0.12(+0.22%) |
Nov 20, 2015 | 54.74 | 55.14 | 54.51 | 54.84 | 1,251,626 | +0.25(+0.45%) |
Nov 19, 2015 | 55.06 | 55.54 | 54.31 | 54.60 | 1,282,414 | -0.55(-1.01%) |
Nov 18, 2015 | 53.79 | 55.21 | 53.67 | 55.15 | 1,680,225 | +1.56(+2.90%) |
Nov 17, 2015 | 53.53 | 54.34 | 53.15 | 53.60 | 1,910,256 | -0.01(-0.01%) |
Nov 16, 2015 | 52.83 | 53.66 | 52.67 | 53.60 | 1,311,562 | +0.78(+1.47%) |
Nov 13, 2015 | 52.05 | 53.09 | 51.59 | 52.83 | 2,074,921 | +0.91(+1.75%) |
Nov 12, 2015 | 51.39 | 52.25 | 50.83 | 51.92 | 1,933,927 | +0.01(+0.01%) |
Nov 11, 2015 | 52.86 | 53.10 | 51.47 | 51.91 | 2,328,831 | -0.93(-1.76%) |
Nov 10, 2015 | 53.22 | 53.57 | 52.22 | 52.84 | 1,994,177 | -0.49(-0.92%) |
Nov 09, 2015 | 54.64 | 54.76 | 53.11 | 53.33 | 1,575,094 | -1.42(-2.59%) |
Nov 06, 2015 | 54.06 | 54.91 | 53.90 | 54.75 | 1,042,734 | +0.34(+0.62%) |
Nov 05, 2015 | 54.75 | 54.98 | 53.90 | 54.41 | 1,717,734 | -0.49(-0.88%) |
Nov 04, 2015 | 56.15 | 56.42 | 54.84 | 54.90 | 1,749,414 | -1.08(-1.93%) |
Nov 03, 2015 | 55.46 | 56.43 | 55.23 | 55.98 | 1,778,992 | +0.38(+0.68%) |
Nov 02, 2015 | 55.59 | 56.04 | 55.04 | 55.60 | 1,561,004 | +0.02(+0.04%) |
Oct 30, 2015 | 56.05 | 56.11 | 54.69 | 55.58 | 2,427,844 | -1.19(-2.09%) |
Oct 29, 2015 | 56.32 | 56.85 | 55.91 | 56.76 | 1,911,435 | +0.02(+0.04%) |
Oct 28, 2015 | 55.55 | 56.76 | 55.36 | 56.74 | 1,426,076 | +1.16(+2.09%) |
Oct 27, 2015 | 54.77 | 55.68 | 54.47 | 55.58 | 2,184,601 | +0.38(+0.68%) |
Oct 26, 2015 | 56.01 | 56.06 | 55.14 | 55.20 | 1,024,994 | -0.86(-1.54%) |
Oct 23, 2015 | 55.40 | 56.37 | 54.99 | 56.06 | 1,973,848 | +1.09(+1.98%) |
Oct 22, 2015 | 54.16 | 55.31 | 53.87 | 54.98 | 1,960,946 | +1.83(+3.43%) |
Oct 21, 2015 | 54.14 | 54.64 | 53.07 | 53.15 | 1,046,826 | -0.71(-1.32%) |
Oct 20, 2015 | 53.12 | 54.71 | 52.87 | 53.86 | 1,594,416 | +0.73(+1.38%) |
Oct 19, 2015 | 52.76 | 53.22 | 52.36 | 53.13 | 1,599,895 | -0.02(-0.04%) |
Oct 16, 2015 | 54.11 | 54.50 | 52.70 | 53.15 | 2,254,286 | -0.70(-1.30%) |
Oct 15, 2015 | 54.50 | 54.81 | 52.94 | 53.85 | 2,991,978 | -0.52(-0.96%) |
Oct 14, 2015 | 53.97 | 54.75 | 53.76 | 54.37 | 1,863,233 | -0.22(-0.39%) |
Oct 13, 2015 | 54.08 | 55.15 | 53.73 | 54.59 | 1,294,848 | -0.09(-0.17%) |
Oct 12, 2015 | 54.62 | 54.84 | 54.00 | 54.68 | 848,103 | +0.15(+0.27%) |
Oct 09, 2015 | 55.49 | 55.52 | 53.90 | 54.54 | 1,673,686 | -0.52(-0.95%) |
Oct 08, 2015 | 54.21 | 55.29 | 54.13 | 55.06 | 1,325,118 | +0.80(+1.48%) |
Oct 07, 2015 | 54.12 | 54.98 | 53.61 | 54.26 | 2,247,335 | +0.37(+0.69%) |
Oct 06, 2015 | 52.85 | 54.01 | 52.70 | 53.89 | 2,025,225 | +1.21(+2.29%) |
Oct 05, 2015 | 51.61 | 52.92 | 51.45 | 52.68 | 1,406,436 | +1.60(+3.14%) |
Oct 02, 2015 | 49.77 | 51.19 | 49.16 | 51.08 | 2,162,938 | +0.64(+1.27%) |
Oct 01, 2015 | 50.15 | 50.62 | 49.55 | 50.44 | 1,640,601 | +0.60(+1.21%) |
Sep 30, 2015 | 49.38 | 50.53 | 49.22 | 49.84 | 2,023,956 | +0.99(+2.03%) |
Sep 29, 2015 | 48.96 | 49.51 | 48.39 | 48.85 | 1,918,425 | +0.10(+0.21%) |
Sep 28, 2015 | 50.79 | 50.96 | 48.70 | 48.75 | 2,524,829 | -2.54(-4.95%) |
Sep 25, 2015 | 52.27 | 52.27 | 50.94 | 51.29 | 2,127,846 | -0.58(-1.11%) |
Sep 24, 2015 | 51.56 | 52.10 | 50.13 | 51.86 | 2,425,131 | -0.35(-0.68%) |
Sep 23, 2015 | 53.61 | 53.87 | 52.13 | 52.22 | 1,347,219 | -1.27(-2.38%) |
Sep 22, 2015 | 53.53 | 53.82 | 52.91 | 53.49 | 1,507,723 | -1.12(-2.06%) |
Sep 21, 2015 | 53.67 | 54.78 | 53.48 | 54.61 | 1,477,355 | +1.29(+2.41%) |
Sep 18, 2015 | 53.33 | 54.02 | 52.90 | 53.33 | 1,985,013 | -1.14(-2.09%) |
Sep 17, 2015 | 54.77 | 55.60 | 54.32 | 54.47 | 1,127,282 | -0.47(-0.86%) |
Sep 16, 2015 | 53.91 | 55.09 | 53.91 | 54.94 | 1,128,242 | +0.90(+1.67%) |
Sep 15, 2015 | 53.39 | 54.10 | 53.19 | 54.04 | 1,218,071 | +0.83(+1.56%) |
Sep 14, 2015 | 53.75 | 53.77 | 52.76 | 53.20 | 944,067 | -0.61(-1.13%) |
Sep 11, 2015 | 53.64 | 53.94 | 53.21 | 53.81 | 1,471,882 | -0.22(-0.40%) |
Sep 10, 2015 | 53.86 | 54.64 | 53.62 | 54.03 | 1,144,655 | +0.10(+0.19%) |
Sep 09, 2015 | 55.63 | 56.14 | 53.85 | 53.93 | 1,531,361 | -0.68(-1.25%) |
Sep 08, 2015 | 54.37 | 54.88 | 53.83 | 54.61 | 1,528,186 | +1.37(+2.57%) |
Sep 04, 2015 | 53.34 | 53.24 | 53.24 | 53.24 | 2,080,336 | -1.32(-2.43%) |
Sep 03, 2015 | 54.43 | 54.98 | 54.03 | 54.56 | 1,986,491 | +0.74(+1.37%) |
Sep 02, 2015 | 54.80 | 54.80 | 52.97 | 53.83 | 1,375,755 | +0.21(+0.39%) |
Sep 01, 2015 | 53.71 | 54.49 | 53.12 | 53.62 | 1,832,262 | -1.86(-3.35%) |
Aug 31, 2015 | 55.32 | 55.93 | 54.11 | 55.48 | 1,233,689 | -0.19(-0.34%) |
Aug 28, 2015 | 55.12 | 56.33 | 55.12 | 55.67 | 1,817,381 | +0.06(+0.11%) |
Aug 27, 2015 | 54.52 | 56.03 | 54.33 | 55.61 | 2,337,665 | +2.11(+3.95%) |
Aug 26, 2015 | 53.13 | 53.82 | 52.16 | 53.50 | 3,286,205 | +1.61(+3.10%) |
Aug 25, 2015 | 54.57 | 54.62 | 51.88 | 51.89 | 2,498,476 | -0.87(-1.65%) |
Aug 24, 2015 | 53.07 | 54.97 | 48.89 | 52.76 | 2,088,320 | -2.35(-4.27%) |
Aug 21, 2015 | 56.28 | 56.62 | 55.11 | 55.11 | 1,597,222 | -1.46(-2.58%) |
Aug 20, 2015 | 57.20 | 57.85 | 56.32 | 56.58 | 2,197,583 | -0.93(-1.61%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.01 | 57.50 | 1,640,457 | -1.38(-2.34%) |
Aug 18, 2015 | 58.81 | 59.19 | 58.45 | 58.88 | 1,048,131 | -0.39(-0.66%) |
Aug 17, 2015 | 58.28 | 59.39 | 57.53 | 59.27 | 1,184,497 | +0.70(+1.19%) |
Aug 14, 2015 | 59.10 | 59.28 | 58.43 | 58.58 | 1,367,483 | -0.72(-1.21%) |
Aug 13, 2015 | 59.17 | 59.33 | 58.72 | 59.30 | 1,575,255 | -0.04(-0.06%) |
Aug 12, 2015 | 58.85 | 59.52 | 58.42 | 59.33 | 1,834,175 | -0.11(-0.18%) |
Aug 11, 2015 | 59.93 | 60.08 | 59.01 | 59.44 | 1,964,956 | -1.63(-2.67%) |
Aug 10, 2015 | 59.15 | 61.11 | 58.72 | 61.07 | 1,435,960 | +2.37(+4.03%) |
Aug 07, 2015 | 58.94 | 59.33 | 58.49 | 58.71 | 1,369,544 | -0.35(-0.60%) |
Aug 06, 2015 | 59.11 | 59.37 | 58.54 | 59.06 | 1,496,677 | +0.02(+0.04%) |
Aug 05, 2015 | 60.22 | 60.48 | 59.02 | 59.03 | 1,174,262 | -0.57(-0.96%) |
Aug 04, 2015 | 59.67 | 60.09 | 59.44 | 59.61 | 1,595,778 | +0.23(+0.39%) |
Aug 03, 2015 | 59.91 | 60.10 | 58.96 | 59.38 | 1,622,677 | -0.65(-1.08%) |
Jul 31, 2015 | 60.64 | 60.64 | 59.77 | 60.03 | 1,849,321 | -0.15(-0.24%) |
Jul 30, 2015 | 59.86 | 60.30 | 59.29 | 60.18 | 1,696,288 | +0.39(+0.65%) |
Jul 29, 2015 | 58.90 | 60.53 | 58.90 | 59.79 | 2,190,973 | +0.81(+1.38%) |
Jul 28, 2015 | 56.57 | 60.07 | 56.46 | 58.97 | 6,197,925 | +3.76(+6.81%) |
Jul 27, 2015 | 55.83 | 55.93 | 54.87 | 55.21 | 3,331,154 | -1.10(-1.96%) |
Jul 24, 2015 | 57.06 | 57.27 | 55.95 | 56.32 | 2,250,973 | -0.74(-1.30%) |
Jul 23, 2015 | 57.99 | 57.99 | 55.91 | 57.06 | 3,421,313 | -0.90(-1.56%) |
Jul 22, 2015 | 58.58 | 58.77 | 57.82 | 57.96 | 1,556,932 | -0.67(-1.15%) |
Jul 21, 2015 | 58.77 | 59.30 | 58.52 | 58.64 | 1,891,317 | -0.24(-0.40%) |
Jul 20, 2015 | 59.56 | 59.68 | 58.79 | 58.87 | 1,344,633 | -0.99(-1.65%) |
Jul 17, 2015 | 61.15 | 61.55 | 59.56 | 59.86 | 2,141,350 | -1.11(-1.82%) |
Jul 16, 2015 | 60.82 | 61.15 | 60.03 | 60.97 | 2,234,987 | +0.28(+0.45%) |
Jul 15, 2015 | 60.58 | 61.00 | 60.25 | 60.70 | 2,294,355 | +0.01(+0.01%) |
Jul 14, 2015 | 59.34 | 60.73 | 59.24 | 60.69 | 1,540,672 | +1.07(+1.80%) |
Jul 13, 2015 | 59.38 | 59.69 | 59.03 | 59.62 | 1,332,058 | +0.51(+0.87%) |
Jul 10, 2015 | 59.15 | 59.62 | 58.85 | 59.10 | 1,389,961 | +0.64(+1.09%) |
Jul 09, 2015 | 59.13 | 59.56 | 58.45 | 58.47 | 1,419,675 | +0.38(+0.66%) |
Jul 08, 2015 | 59.82 | 59.82 | 58.03 | 58.09 | 1,973,369 | -1.91(-3.18%) |
Jul 07, 2015 | 59.85 | 60.14 | 58.23 | 59.99 | 3,494,132 | -0.08(-0.14%) |
Jul 06, 2015 | 60.67 | 61.14 | 59.90 | 60.08 | 2,053,079 | -1.32(-2.16%) |
Jul 02, 2015 | 62.18 | 61.40 | 61.40 | 61.40 | 2,518,762 | -0.66(-1.06%) |