Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.80 | 59.70 | 57.77 | 59.58 | 3,416,756 | -1.43(-2.34%) |
Apr 28, 2016 | 60.06 | 61.46 | 59.89 | 61.01 | 2,810,165 | +0.41(+0.67%) |
Apr 27, 2016 | 60.09 | 60.78 | 59.78 | 60.61 | 1,489,222 | +0.62(+1.04%) |
Apr 26, 2016 | 59.58 | 60.12 | 59.36 | 59.98 | 843,040 | +0.73(+1.24%) |
Apr 25, 2016 | 59.36 | 59.64 | 58.73 | 59.25 | 945,524 | -0.46(-0.77%) |
Apr 22, 2016 | 59.74 | 60.18 | 59.48 | 59.71 | 835,368 | +0.37(+0.62%) |
Apr 21, 2016 | 60.09 | 60.22 | 59.20 | 59.34 | 1,094,752 | -0.68(-1.13%) |
Apr 20, 2016 | 59.69 | 60.28 | 59.09 | 60.02 | 1,380,768 | +0.19(+0.31%) |
Apr 19, 2016 | 58.77 | 59.90 | 58.77 | 59.83 | 2,956,072 | +1.50(+2.57%) |
Apr 18, 2016 | 57.65 | 58.47 | 57.46 | 58.34 | 1,306,918 | +0.11(+0.19%) |
Apr 15, 2016 | 57.88 | 58.48 | 57.63 | 58.23 | 1,219,129 | +0.37(+0.65%) |
Apr 14, 2016 | 58.02 | 58.48 | 57.69 | 57.85 | 1,479,002 | -0.16(-0.27%) |
Apr 13, 2016 | 57.64 | 58.05 | 57.32 | 58.01 | 1,197,731 | +0.87(+1.53%) |
Apr 12, 2016 | 56.63 | 57.43 | 56.43 | 57.14 | 1,179,864 | +0.82(+1.45%) |
Apr 11, 2016 | 56.36 | 56.89 | 56.12 | 56.32 | 854,392 | +0.19(+0.33%) |
Apr 08, 2016 | 56.09 | 56.69 | 55.88 | 56.13 | 1,134,672 | +0.59(+1.07%) |
Apr 07, 2016 | 55.89 | 56.21 | 55.03 | 55.54 | 1,736,479 | -0.83(-1.48%) |
Apr 06, 2016 | 56.30 | 56.49 | 55.34 | 56.37 | 1,602,241 | +0.09(+0.17%) |
Apr 05, 2016 | 56.15 | 56.45 | 55.80 | 56.28 | 977,301 | -0.28(-0.50%) |
Apr 04, 2016 | 57.23 | 57.31 | 56.37 | 56.56 | 1,073,539 | -0.91(-1.57%) |
Apr 01, 2016 | 56.09 | 57.57 | 55.61 | 57.46 | 1,995,198 | +1.12(+1.98%) |
Mar 31, 2016 | 57.02 | 57.03 | 56.16 | 56.35 | 2,161,162 | -0.81(-1.42%) |
Mar 30, 2016 | 57.50 | 57.83 | 57.13 | 57.16 | 972,409 | +0.02(+0.03%) |
Mar 29, 2016 | 56.43 | 57.34 | 55.93 | 57.14 | 1,187,330 | +0.30(+0.52%) |
Mar 28, 2016 | 56.92 | 57.17 | 56.34 | 56.85 | 859,107 | +0.02(+0.04%) |
Mar 24, 2016 | 55.89 | 56.82 | 56.82 | 56.82 | 1,396,596 | +0.16(+0.29%) |
Mar 23, 2016 | 56.70 | 57.09 | 56.39 | 56.66 | 1,204,589 | -0.23(-0.41%) |
Mar 22, 2016 | 57.03 | 57.31 | 56.46 | 56.89 | 1,521,314 | -0.53(-0.92%) |
Mar 21, 2016 | 57.53 | 57.59 | 56.60 | 57.42 | 1,307,335 | +0.09(+0.16%) |
Mar 18, 2016 | 57.90 | 58.49 | 57.06 | 57.33 | 2,506,393 | -0.18(-0.31%) |
Mar 17, 2016 | 56.14 | 57.67 | 55.96 | 57.51 | 2,182,109 | +1.90(+3.41%) |
Mar 16, 2016 | 54.29 | 55.77 | 54.16 | 55.61 | 1,458,426 | +1.19(+2.19%) |
Mar 15, 2016 | 53.80 | 54.55 | 53.40 | 54.42 | 1,220,940 | -0.29(-0.53%) |
Mar 14, 2016 | 55.04 | 55.26 | 54.31 | 54.71 | 1,846,268 | -1.00(-1.79%) |
Mar 11, 2016 | 54.38 | 55.81 | 54.16 | 55.71 | 2,179,260 | +1.93(+3.60%) |
Mar 10, 2016 | 54.37 | 54.61 | 53.08 | 53.77 | 1,871,340 | -0.75(-1.38%) |
Mar 09, 2016 | 53.69 | 54.55 | 53.46 | 54.52 | 1,834,525 | +1.15(+2.16%) |
Mar 08, 2016 | 53.90 | 54.24 | 53.24 | 53.37 | 1,590,319 | -1.18(-2.16%) |
Mar 07, 2016 | 53.80 | 54.74 | 53.66 | 54.55 | 1,591,570 | +0.56(+1.03%) |
Mar 04, 2016 | 53.22 | 53.92 | 52.83 | 53.99 | 2,004,216 | +0.91(+1.72%) |
Mar 03, 2016 | 52.26 | 53.16 | 52.06 | 53.08 | 2,294,039 | +0.89(+1.71%) |
Mar 02, 2016 | 51.36 | 52.25 | 51.02 | 52.18 | 1,466,004 | +0.67(+1.29%) |
Mar 01, 2016 | 50.49 | 51.70 | 50.15 | 51.52 | 1,764,002 | +1.81(+3.63%) |
Feb 29, 2016 | 50.49 | 50.97 | 49.70 | 49.71 | 1,710,294 | -0.78(-1.55%) |
Feb 26, 2016 | 50.36 | 50.97 | 50.12 | 50.49 | 1,425,707 | +0.48(+0.96%) |
Feb 25, 2016 | 49.49 | 50.03 | 48.83 | 50.01 | 1,374,013 | +0.53(+1.06%) |
Feb 24, 2016 | 48.13 | 49.55 | 47.68 | 49.49 | 1,122,389 | +0.73(+1.49%) |
Feb 23, 2016 | 49.63 | 49.98 | 48.60 | 48.76 | 1,081,755 | -1.24(-2.48%) |
Feb 22, 2016 | 49.25 | 50.03 | 49.22 | 50.00 | 1,095,918 | +1.64(+3.40%) |
Feb 19, 2016 | 48.82 | 48.91 | 48.19 | 48.36 | 1,439,946 | -0.82(-1.67%) |
Feb 18, 2016 | 49.67 | 49.72 | 48.45 | 49.18 | 1,196,388 | -0.30(-0.61%) |
Feb 17, 2016 | 48.88 | 49.91 | 48.83 | 49.48 | 1,480,372 | +1.15(+2.39%) |
Feb 16, 2016 | 47.57 | 48.36 | 46.96 | 48.33 | 1,908,735 | +1.32(+2.80%) |
Feb 12, 2016 | 45.62 | 47.01 | 47.01 | 47.01 | 2,358,249 | +1.72(+3.80%) |
Feb 11, 2016 | 44.24 | 45.60 | 44.18 | 45.29 | 1,588,956 | -0.16(-0.36%) |
Feb 10, 2016 | 45.43 | 46.33 | 44.89 | 45.45 | 1,577,572 | +0.17(+0.38%) |
Feb 09, 2016 | 44.74 | 45.79 | 44.24 | 45.28 | 2,998,254 | -0.26(-0.58%) |
Feb 08, 2016 | 46.36 | 46.71 | 45.03 | 45.54 | 2,636,796 | -1.26(-2.68%) |
Feb 05, 2016 | 47.13 | 48.12 | 46.50 | 46.80 | 2,437,982 | -0.75(-1.58%) |
Feb 04, 2016 | 47.60 | 48.44 | 47.29 | 47.55 | 3,442,302 | +0.05(+0.10%) |
Feb 03, 2016 | 46.00 | 47.69 | 45.00 | 47.50 | 2,345,577 | +1.98(+4.36%) |
Feb 02, 2016 | 45.88 | 46.08 | 45.05 | 45.52 | 2,508,191 | -1.33(-2.84%) |
Feb 01, 2016 | 45.58 | 47.57 | 45.33 | 46.85 | 3,322,714 | -0.58(-1.23%) |
Jan 29, 2016 | 44.84 | 47.60 | 43.42 | 47.43 | 7,554,955 | -1.43(-2.93%) |
Jan 28, 2016 | 49.08 | 49.43 | 48.37 | 48.87 | 2,190,334 | +0.83(+1.73%) |
Jan 27, 2016 | 48.22 | 49.00 | 47.60 | 48.04 | 1,725,295 | -0.53(-1.08%) |
Jan 26, 2016 | 47.20 | 48.61 | 46.98 | 48.57 | 1,964,219 | +1.48(+3.14%) |
Jan 25, 2016 | 48.15 | 48.53 | 46.98 | 47.09 | 1,317,525 | -1.39(-2.88%) |
Jan 22, 2016 | 48.58 | 49.58 | 48.05 | 48.48 | 1,464,326 | +1.02(+2.14%) |
Jan 21, 2016 | 47.04 | 48.43 | 46.52 | 47.47 | 1,924,265 | +0.36(+0.77%) |
Jan 20, 2016 | 46.54 | 47.60 | 45.61 | 47.10 | 1,850,268 | -0.32(-0.67%) |
Jan 19, 2016 | 48.50 | 48.62 | 46.74 | 47.42 | 1,849,194 | -0.43(-0.89%) |
Jan 15, 2016 | 48.24 | 47.84 | 47.84 | 47.84 | 1,968,154 | -1.72(-3.47%) |
Jan 14, 2016 | 48.74 | 49.78 | 48.17 | 49.57 | 1,580,855 | +0.97(+1.99%) |
Jan 13, 2016 | 49.27 | 49.59 | 48.31 | 48.60 | 1,532,207 | -0.23(-0.48%) |
Jan 12, 2016 | 48.90 | 49.19 | 47.61 | 48.83 | 1,293,489 | +0.59(+1.22%) |
Jan 11, 2016 | 49.50 | 49.74 | 47.84 | 48.24 | 1,949,574 | -1.09(-2.21%) |
Jan 08, 2016 | 50.35 | 50.94 | 49.19 | 49.33 | 1,683,513 | -0.84(-1.67%) |
Jan 07, 2016 | 50.01 | 50.96 | 49.53 | 50.17 | 2,192,511 | -0.83(-1.63%) |
Jan 06, 2016 | 51.09 | 51.70 | 50.51 | 51.00 | 1,882,539 | -1.01(-1.94%) |
Jan 05, 2016 | 52.02 | 52.78 | 51.22 | 52.01 | 1,722,932 | +0.37(+0.72%) |
Jan 04, 2016 | 51.53 | 51.66 | 50.46 | 51.63 | 1,826,645 | -0.68(-1.30%) |
Dec 31, 2015 | 52.27 | 52.32 | 52.32 | 52.32 | 729,089 | -0.22(-0.43%) |
Dec 30, 2015 | 53.02 | 53.24 | 52.42 | 52.54 | 908,291 | -0.98(-1.84%) |
Dec 29, 2015 | 53.31 | 53.77 | 53.08 | 53.53 | 687,331 | +0.67(+1.26%) |
Dec 28, 2015 | 53.01 | 53.12 | 52.46 | 52.86 | 646,206 | -0.54(-1.02%) |
Dec 24, 2015 | 53.57 | 53.40 | 53.40 | 53.40 | 547,784 | -0.26(-0.49%) |
Dec 23, 2015 | 52.82 | 53.70 | 52.29 | 53.66 | 1,268,393 | +1.36(+2.59%) |
Dec 22, 2015 | 51.91 | 52.84 | 51.55 | 52.31 | 1,279,090 | +0.59(+1.14%) |
Dec 21, 2015 | 51.80 | 52.49 | 51.39 | 51.72 | 1,240,970 | +0.14(+0.27%) |
Dec 18, 2015 | 51.43 | 52.62 | 51.25 | 51.58 | 2,298,815 | -0.19(-0.36%) |
Dec 17, 2015 | 52.99 | 53.08 | 51.73 | 51.77 | 1,210,505 | -1.33(-2.51%) |
Dec 16, 2015 | 52.35 | 53.11 | 51.88 | 53.10 | 1,362,941 | +1.01(+1.93%) |
Dec 15, 2015 | 52.31 | 52.66 | 51.62 | 52.09 | 1,707,607 | +0.40(+0.78%) |
Dec 14, 2015 | 51.99 | 52.44 | 51.05 | 51.69 | 2,052,697 | -0.60(-1.14%) |
Dec 11, 2015 | 52.82 | 53.61 | 52.18 | 52.29 | 1,913,724 | -1.50(-2.79%) |
Dec 10, 2015 | 54.47 | 54.59 | 53.67 | 53.79 | 1,289,983 | -0.79(-1.45%) |
Dec 09, 2015 | 52.66 | 54.97 | 52.66 | 54.58 | 2,208,386 | +1.52(+2.87%) |
Dec 08, 2015 | 53.68 | 54.28 | 52.95 | 53.05 | 1,554,538 | -1.53(-2.81%) |
Dec 07, 2015 | 55.48 | 56.01 | 54.16 | 54.59 | 1,644,765 | -1.86(-3.29%) |
Dec 04, 2015 | 54.80 | 56.76 | 54.79 | 56.44 | 1,813,276 | +1.67(+3.05%) |
Dec 03, 2015 | 55.36 | 55.82 | 54.63 | 54.77 | 1,505,613 | -0.49(-0.89%) |
Dec 02, 2015 | 55.43 | 56.11 | 54.96 | 55.26 | 1,317,531 | -0.59(-1.05%) |
Dec 01, 2015 | 56.06 | 56.16 | 54.30 | 55.85 | 2,218,080 | -0.08(-0.15%) |
Nov 30, 2015 | 54.89 | 55.99 | 54.89 | 55.93 | 1,690,586 | +1.07(+1.95%) |
Nov 27, 2015 | 54.50 | 55.19 | 54.29 | 54.86 | 385,471 | +0.25(+0.47%) |
Nov 25, 2015 | 55.46 | 54.61 | 54.61 | 54.61 | 1,265,601 | -0.95(-1.72%) |
Nov 24, 2015 | 54.81 | 55.72 | 54.47 | 55.56 | 1,187,672 | +0.61(+1.11%) |
Nov 23, 2015 | 54.77 | 55.31 | 54.66 | 54.96 | 995,385 | +0.12(+0.22%) |
Nov 20, 2015 | 54.73 | 55.13 | 54.49 | 54.83 | 1,251,880 | +0.25(+0.45%) |
Nov 19, 2015 | 55.05 | 55.53 | 54.30 | 54.59 | 1,282,674 | -0.55(-1.01%) |
Nov 18, 2015 | 53.78 | 55.19 | 53.66 | 55.14 | 1,680,566 | +1.56(+2.90%) |
Nov 17, 2015 | 53.52 | 54.33 | 53.14 | 53.59 | 1,910,643 | -0.01(-0.01%) |
Nov 16, 2015 | 52.82 | 53.65 | 52.66 | 53.59 | 1,311,828 | +0.78(+1.47%) |
Nov 13, 2015 | 52.04 | 53.08 | 51.58 | 52.82 | 2,075,341 | +0.91(+1.75%) |
Nov 12, 2015 | 51.38 | 52.24 | 50.82 | 51.91 | 1,934,318 | +0.01(+0.01%) |
Nov 11, 2015 | 52.85 | 53.09 | 51.46 | 51.90 | 2,329,303 | -0.93(-1.76%) |
Nov 10, 2015 | 53.21 | 53.56 | 52.21 | 52.83 | 1,994,581 | -0.49(-0.92%) |
Nov 09, 2015 | 54.63 | 54.74 | 53.10 | 53.32 | 1,575,413 | -1.42(-2.59%) |
Nov 06, 2015 | 54.05 | 54.90 | 53.89 | 54.74 | 1,042,945 | +0.34(+0.62%) |
Nov 05, 2015 | 54.74 | 54.96 | 53.89 | 54.40 | 1,718,082 | -0.48(-0.88%) |
Nov 04, 2015 | 56.14 | 56.40 | 54.83 | 54.89 | 1,749,768 | -1.08(-1.93%) |
Nov 03, 2015 | 55.45 | 56.42 | 55.22 | 55.96 | 1,779,352 | +0.38(+0.68%) |
Nov 02, 2015 | 55.58 | 56.03 | 55.03 | 55.59 | 1,561,321 | +0.02(+0.04%) |
Oct 30, 2015 | 56.04 | 56.10 | 54.68 | 55.56 | 2,428,335 | -1.19(-2.09%) |
Oct 29, 2015 | 56.31 | 56.83 | 55.90 | 56.75 | 1,911,822 | +0.02(+0.04%) |
Oct 28, 2015 | 55.54 | 56.75 | 55.35 | 56.73 | 1,426,365 | +1.16(+2.09%) |
Oct 27, 2015 | 54.76 | 55.67 | 54.46 | 55.56 | 2,185,043 | +0.38(+0.68%) |
Oct 26, 2015 | 56.00 | 56.05 | 55.13 | 55.19 | 1,025,201 | -0.86(-1.54%) |
Oct 23, 2015 | 55.39 | 56.36 | 54.98 | 56.05 | 1,974,248 | +1.09(+1.98%) |
Oct 22, 2015 | 54.15 | 55.30 | 53.86 | 54.96 | 1,961,343 | +1.82(+3.43%) |
Oct 21, 2015 | 54.13 | 54.63 | 53.06 | 53.14 | 1,047,038 | -0.71(-1.32%) |
Oct 20, 2015 | 53.11 | 54.70 | 52.86 | 53.85 | 1,594,739 | +0.73(+1.38%) |
Oct 19, 2015 | 52.75 | 53.21 | 52.35 | 53.12 | 1,600,219 | -0.02(-0.04%) |
Oct 16, 2015 | 54.10 | 54.49 | 52.69 | 53.14 | 2,254,742 | -0.70(-1.30%) |
Oct 15, 2015 | 54.49 | 54.79 | 52.93 | 53.84 | 2,992,584 | -0.52(-0.96%) |
Oct 14, 2015 | 53.96 | 54.74 | 53.75 | 54.36 | 1,863,610 | -0.22(-0.40%) |
Oct 13, 2015 | 54.07 | 55.14 | 53.72 | 54.58 | 1,295,111 | -0.09(-0.17%) |
Oct 12, 2015 | 54.61 | 54.83 | 53.99 | 54.67 | 848,274 | +0.15(+0.27%) |
Oct 09, 2015 | 55.48 | 55.51 | 53.89 | 54.53 | 1,674,025 | -0.52(-0.95%) |
Oct 08, 2015 | 54.20 | 55.28 | 54.12 | 55.05 | 1,325,387 | +0.80(+1.48%) |
Oct 07, 2015 | 54.11 | 54.97 | 53.60 | 54.25 | 2,247,790 | +0.37(+0.69%) |
Oct 06, 2015 | 52.84 | 54.00 | 52.69 | 53.88 | 2,025,635 | +1.21(+2.30%) |
Oct 05, 2015 | 51.60 | 52.91 | 51.44 | 52.67 | 1,406,721 | +1.60(+3.14%) |
Oct 02, 2015 | 49.76 | 51.18 | 49.15 | 51.07 | 2,163,376 | +0.64(+1.27%) |
Oct 01, 2015 | 50.14 | 50.61 | 49.54 | 50.43 | 1,640,934 | +0.60(+1.21%) |
Sep 30, 2015 | 49.37 | 50.52 | 49.20 | 49.83 | 2,024,366 | +0.99(+2.03%) |
Sep 29, 2015 | 48.95 | 49.50 | 48.38 | 48.84 | 1,918,814 | +0.10(+0.21%) |
Sep 28, 2015 | 50.78 | 50.95 | 48.69 | 48.74 | 2,525,340 | -2.54(-4.95%) |
Sep 25, 2015 | 52.26 | 52.26 | 50.93 | 51.28 | 2,128,277 | -0.58(-1.11%) |
Sep 24, 2015 | 51.55 | 52.09 | 50.12 | 51.85 | 2,425,622 | -0.35(-0.68%) |
Sep 23, 2015 | 53.60 | 53.86 | 52.12 | 52.21 | 1,347,492 | -1.27(-2.38%) |
Sep 22, 2015 | 53.52 | 53.81 | 52.90 | 53.48 | 1,508,029 | -1.12(-2.06%) |
Sep 21, 2015 | 53.66 | 54.77 | 53.47 | 54.60 | 1,477,654 | +1.29(+2.41%) |
Sep 18, 2015 | 53.32 | 54.01 | 52.89 | 53.32 | 1,985,415 | -1.14(-2.09%) |
Sep 17, 2015 | 54.76 | 55.59 | 54.31 | 54.46 | 1,127,511 | -0.47(-0.85%) |
Sep 16, 2015 | 53.90 | 55.08 | 53.90 | 54.93 | 1,128,470 | +0.90(+1.67%) |
Sep 15, 2015 | 53.38 | 54.09 | 53.18 | 54.02 | 1,218,317 | +0.83(+1.56%) |
Sep 14, 2015 | 53.74 | 53.76 | 52.75 | 53.19 | 944,258 | -0.61(-1.13%) |
Sep 11, 2015 | 53.62 | 53.92 | 53.20 | 53.80 | 1,472,180 | -0.22(-0.40%) |
Sep 10, 2015 | 53.85 | 54.63 | 53.61 | 54.02 | 1,144,887 | +0.10(+0.19%) |
Sep 09, 2015 | 55.62 | 56.13 | 53.84 | 53.92 | 1,531,671 | -0.68(-1.25%) |
Sep 08, 2015 | 54.36 | 54.87 | 53.82 | 54.60 | 1,528,495 | +1.37(+2.57%) |
Sep 04, 2015 | 53.33 | 53.23 | 53.23 | 53.23 | 2,080,758 | -1.32(-2.43%) |
Sep 03, 2015 | 54.42 | 54.97 | 54.02 | 54.55 | 1,986,893 | +0.73(+1.37%) |
Sep 02, 2015 | 54.79 | 54.79 | 52.96 | 53.82 | 1,376,034 | +0.21(+0.39%) |
Sep 01, 2015 | 53.70 | 54.48 | 53.11 | 53.61 | 1,832,633 | -1.86(-3.35%) |
Aug 31, 2015 | 55.31 | 55.91 | 54.10 | 55.47 | 1,233,939 | -0.19(-0.34%) |
Aug 28, 2015 | 55.11 | 56.32 | 55.11 | 55.66 | 1,817,749 | +0.06(+0.11%) |
Aug 27, 2015 | 54.51 | 56.02 | 54.31 | 55.60 | 2,338,139 | +2.11(+3.95%) |
Aug 26, 2015 | 53.12 | 53.81 | 52.15 | 53.49 | 3,286,871 | +1.61(+3.10%) |
Aug 25, 2015 | 54.56 | 54.61 | 51.87 | 51.88 | 2,498,982 | -0.87(-1.65%) |
Aug 24, 2015 | 53.06 | 54.96 | 48.88 | 52.75 | 2,088,743 | -2.35(-4.27%) |
Aug 21, 2015 | 56.27 | 56.60 | 55.10 | 55.10 | 1,597,546 | -1.46(-2.58%) |
Aug 20, 2015 | 57.19 | 57.84 | 56.31 | 56.57 | 2,198,028 | -0.93(-1.61%) |
Aug 19, 2015 | 58.23 | 58.23 | 57.00 | 57.49 | 1,640,789 | -1.38(-2.34%) |
Aug 18, 2015 | 58.79 | 59.18 | 58.44 | 58.87 | 1,048,343 | -0.39(-0.66%) |
Aug 17, 2015 | 58.27 | 59.38 | 57.51 | 59.26 | 1,184,737 | +0.70(+1.19%) |
Aug 14, 2015 | 59.09 | 59.27 | 58.42 | 58.56 | 1,367,760 | -0.72(-1.21%) |
Aug 13, 2015 | 59.16 | 59.32 | 58.71 | 59.28 | 1,575,575 | -0.04(-0.06%) |
Aug 12, 2015 | 58.84 | 59.51 | 58.41 | 59.32 | 1,834,547 | -0.11(-0.18%) |
Aug 11, 2015 | 59.92 | 60.06 | 59.00 | 59.43 | 1,965,354 | -1.63(-2.67%) |
Aug 10, 2015 | 59.14 | 61.10 | 58.71 | 61.06 | 1,436,250 | +2.37(+4.03%) |
Aug 07, 2015 | 58.93 | 59.32 | 58.48 | 58.69 | 1,369,821 | -0.35(-0.60%) |
Aug 06, 2015 | 59.10 | 59.36 | 58.53 | 59.05 | 1,496,980 | +0.02(+0.04%) |
Aug 05, 2015 | 60.21 | 60.47 | 59.01 | 59.02 | 1,174,500 | -0.57(-0.96%) |
Aug 04, 2015 | 59.66 | 60.08 | 59.43 | 59.60 | 1,596,101 | +0.23(+0.39%) |
Aug 03, 2015 | 59.90 | 60.09 | 58.95 | 59.37 | 1,623,005 | -0.65(-1.08%) |
Jul 31, 2015 | 60.63 | 60.63 | 59.76 | 60.02 | 1,849,695 | -0.15(-0.24%) |
Jul 30, 2015 | 59.85 | 60.29 | 59.28 | 60.16 | 1,696,632 | +0.39(+0.65%) |
Jul 29, 2015 | 58.89 | 60.52 | 58.89 | 59.77 | 2,191,417 | +0.81(+1.38%) |
Jul 28, 2015 | 56.56 | 60.06 | 56.45 | 58.96 | 6,199,180 | +3.76(+6.81%) |
Jul 27, 2015 | 55.82 | 55.92 | 54.86 | 55.20 | 3,331,829 | -1.10(-1.96%) |
Jul 24, 2015 | 57.05 | 57.25 | 55.94 | 56.31 | 2,251,429 | -0.74(-1.30%) |
Jul 23, 2015 | 57.97 | 57.97 | 55.90 | 57.05 | 3,422,006 | -0.90(-1.56%) |
Jul 22, 2015 | 58.56 | 58.76 | 57.81 | 57.95 | 1,557,248 | -0.67(-1.15%) |
Jul 21, 2015 | 58.76 | 59.28 | 58.51 | 58.62 | 1,891,700 | -0.24(-0.40%) |
Jul 20, 2015 | 59.55 | 59.67 | 58.78 | 58.86 | 1,344,906 | -0.99(-1.65%) |
Jul 17, 2015 | 61.14 | 61.54 | 59.54 | 59.85 | 2,141,784 | -1.11(-1.82%) |
Jul 16, 2015 | 60.81 | 61.14 | 60.02 | 60.96 | 2,235,440 | +0.28(+0.45%) |
Jul 15, 2015 | 60.57 | 60.98 | 60.24 | 60.68 | 2,294,820 | +0.01(+0.01%) |
Jul 14, 2015 | 59.33 | 60.72 | 59.23 | 60.68 | 1,540,985 | +1.07(+1.80%) |
Jul 13, 2015 | 59.37 | 59.67 | 59.02 | 59.60 | 1,332,327 | +0.51(+0.87%) |
Jul 10, 2015 | 59.14 | 59.60 | 58.84 | 59.09 | 1,390,242 | +0.64(+1.09%) |
Jul 09, 2015 | 59.12 | 59.54 | 58.43 | 58.46 | 1,419,963 | +0.38(+0.66%) |
Jul 08, 2015 | 59.80 | 59.80 | 58.02 | 58.07 | 1,973,769 | -1.91(-3.18%) |
Jul 07, 2015 | 59.84 | 60.13 | 58.22 | 59.98 | 3,494,840 | -0.08(-0.14%) |
Jul 06, 2015 | 60.65 | 61.13 | 59.89 | 60.06 | 2,053,495 | -1.32(-2.16%) |
Jul 02, 2015 | 62.17 | 61.39 | 61.39 | 61.39 | 2,519,273 | -0.66(-1.06%) |
Jul 01, 2015 | 63.38 | 63.38 | 61.83 | 62.05 | 1,912,266 | -0.59(-0.94%) |
Jun 30, 2015 | 63.61 | 64.06 | 62.22 | 62.64 | 2,770,689 | -0.60(-0.94%) |
Jun 29, 2015 | 63.28 | 63.65 | 62.94 | 63.23 | 3,405,644 | -0.88(-1.37%) |
Jun 26, 2015 | 63.65 | 64.23 | 63.60 | 64.11 | 4,133,782 | +0.47(+0.73%) |
Jun 25, 2015 | 63.11 | 63.88 | 63.10 | 63.65 | 2,097,883 | +0.62(+0.98%) |
Jun 24, 2015 | 63.62 | 64.23 | 62.86 | 63.03 | 1,702,862 | -0.51(-0.81%) |
Jun 23, 2015 | 63.46 | 63.71 | 63.33 | 63.54 | 1,902,266 | -0.03(-0.05%) |
Jun 22, 2015 | 62.81 | 63.93 | 62.47 | 63.57 | 3,243,037 | +1.96(+3.18%) |
Jun 19, 2015 | 61.63 | 62.20 | 61.42 | 61.61 | 3,368,266 | +0.08(+0.14%) |
Jun 18, 2015 | 60.55 | 61.69 | 60.48 | 61.53 | 2,260,495 | +1.09(+1.80%) |
Jun 17, 2015 | 60.11 | 60.48 | 59.78 | 60.44 | 1,373,694 | +0.47(+0.79%) |
Jun 16, 2015 | 59.41 | 60.02 | 59.15 | 59.96 | 930,624 | +0.51(+0.86%) |
Jun 15, 2015 | 59.01 | 59.47 | 58.40 | 59.45 | 1,306,027 | -0.12(-0.21%) |
Jun 12, 2015 | 59.60 | 59.76 | 59.16 | 59.57 | 910,979 | -0.12(-0.21%) |
Jun 11, 2015 | 59.90 | 60.10 | 59.53 | 59.70 | 995,163 | -0.15(-0.24%) |
Jun 10, 2015 | 59.69 | 60.13 | 59.60 | 59.84 | 1,385,725 | +0.56(+0.94%) |
Jun 09, 2015 | 59.41 | 59.61 | 59.02 | 59.29 | 1,811,277 | -0.02(-0.03%) |
Jun 08, 2015 | 59.14 | 59.70 | 59.06 | 59.30 | 2,011,876 | +0.44(+0.75%) |
Jun 05, 2015 | 59.02 | 59.26 | 58.55 | 58.86 | 2,160,127 | -0.39(-0.66%) |
Jun 04, 2015 | 59.23 | 59.58 | 58.62 | 59.25 | 2,058,335 | -0.37(-0.61%) |
Jun 03, 2015 | 58.83 | 59.93 | 58.64 | 59.61 | 2,036,377 | +1.01(+1.72%) |
Jun 02, 2015 | 58.28 | 58.92 | 57.75 | 58.61 | 2,232,569 | +0.21(+0.37%) |
Jun 01, 2015 | 58.97 | 59.05 | 57.82 | 58.40 | 2,510,984 | -0.08(-0.13%) |
May 29, 2015 | 58.45 | 59.77 | 58.24 | 58.47 | 2,587,230 | +0.20(+0.34%) |
May 28, 2015 | 58.22 | 58.34 | 57.94 | 58.27 | 1,057,036 | -0.05(-0.09%) |
May 27, 2015 | 58.08 | 58.56 | 57.91 | 58.33 | 1,227,897 | +0.14(+0.24%) |
May 26, 2015 | 59.29 | 59.29 | 57.90 | 58.19 | 1,836,687 | -1.26(-2.13%) |
May 22, 2015 | 59.43 | 59.45 | 59.45 | 59.45 | 1,101,963 | -0.05(-0.09%) |
May 21, 2015 | 58.85 | 59.64 | 58.85 | 59.51 | 1,400,172 | +0.64(+1.09%) |
May 20, 2015 | 58.81 | 59.16 | 58.52 | 58.87 | 1,258,749 | +0.18(+0.31%) |
May 19, 2015 | 59.11 | 59.47 | 58.38 | 58.68 | 1,871,009 | -0.67(-1.13%) |
May 18, 2015 | 59.61 | 59.77 | 58.88 | 59.35 | 1,339,068 | -0.24(-0.41%) |
May 15, 2015 | 59.45 | 59.66 | 58.95 | 59.60 | 1,722,220 | +0.03(+0.05%) |
May 14, 2015 | 59.90 | 60.02 | 59.50 | 59.57 | 1,909,468 | -0.05(-0.09%) |
May 13, 2015 | 59.98 | 60.05 | 59.42 | 59.62 | 2,144,549 | -0.32(-0.53%) |
May 12, 2015 | 60.67 | 60.76 | 59.75 | 59.94 | 1,523,830 | -1.07(-1.75%) |
May 11, 2015 | 60.85 | 61.33 | 60.43 | 61.01 | 2,790,566 | +0.02(+0.02%) |
May 08, 2015 | 60.57 | 61.11 | 60.28 | 60.99 | 2,282,374 | +1.35(+2.26%) |
May 07, 2015 | 59.97 | 60.05 | 59.48 | 59.64 | 2,337,620 | -0.50(-0.84%) |
May 06, 2015 | 60.84 | 61.17 | 59.93 | 60.15 | 2,209,835 | -0.43(-0.72%) |
May 05, 2015 | 60.47 | 61.64 | 60.43 | 60.58 | 2,940,466 | +0.67(+1.12%) |
May 04, 2015 | 60.17 | 60.47 | 59.74 | 59.91 | 2,608,769 | -0.06(-0.10%) |