Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.20 | 78.83 | 76.25 | 76.86 | 9,848 | -0.35(-0.46%) |
Apr 28, 2016 | 78.00 | 78.00 | 76.75 | 77.21 | 1,881 | +0.23(+0.30%) |
Apr 27, 2016 | 78.00 | 78.25 | 76.25 | 76.98 | 6,643 | -4.19(-5.16%) |
Apr 25, 2016 | 75.76 | 81.80 | 75.76 | 81.17 | 361 | +2.29(+2.90%) |
Apr 22, 2016 | 80.60 | 80.99 | 76.00 | 78.88 | 9,582 | -0.07(-0.09%) |
Apr 21, 2016 | 78.01 | 82.00 | 77.45 | 78.95 | 6,007 | -0.05(-0.06%) |
Apr 20, 2016 | 81.18 | 81.18 | 78.75 | 79.00 | 3,278 | -0.76(-0.95%) |
Apr 19, 2016 | 79.63 | 80.71 | 78.26 | 79.76 | 13,364 | -1.24(-1.54%) |
Apr 18, 2016 | 85.00 | 87.85 | 80.31 | 81.00 | 18,596 | -0.01(-0.01%) |
Apr 15, 2016 | 82.15 | 82.25 | 80.00 | 81.01 | 13,285 | +2.77(+3.54%) |
Apr 14, 2016 | 81.51 | 81.51 | 77.63 | 78.24 | 1,860 | -1.55(-1.94%) |
Apr 13, 2016 | 78.22 | 82.50 | 78.22 | 79.79 | 16,235 | +1.19(+1.51%) |
Apr 12, 2016 | 82.02 | 82.36 | 78.60 | 78.60 | 5,615 | -3.36(-4.09%) |
Apr 11, 2016 | 82.54 | 82.54 | 81.16 | 81.96 | 3,370 | -0.58(-0.70%) |
Apr 08, 2016 | 83.00 | 83.00 | 81.12 | 82.54 | 7,750 | -5.90(-6.67%) |
Apr 07, 2016 | 86.62 | 88.44 | 86.62 | 88.44 | 2,247 | +2.74(+3.19%) |
Apr 06, 2016 | 89.20 | 89.20 | 85.11 | 85.70 | 5,829 | -4.28(-4.76%) |
Apr 05, 2016 | 91.77 | 91.77 | 89.91 | 89.98 | 9,096 | +0.38(+0.42%) |
Apr 04, 2016 | 87.16 | 90.24 | 87.00 | 89.60 | 5,792 | +1.88(+2.14%) |
Apr 01, 2016 | 87.53 | 89.26 | 87.50 | 87.72 | 23,287 | +2.18(+2.55%) |
Mar 31, 2016 | 84.31 | 85.54 | 83.38 | 85.54 | 4,204 | +1.51(+1.79%) |
Mar 30, 2016 | 81.84 | 84.20 | 81.00 | 84.03 | 6,943 | -0.02(-0.02%) |
Mar 29, 2016 | 85.00 | 85.00 | 83.53 | 84.05 | 11,448 | +1.91(+2.32%) |
Mar 28, 2016 | 81.48 | 82.84 | 81.48 | 82.14 | 3,563 | +0.76(+0.93%) |
Mar 24, 2016 | 83.39 | 81.39 | 81.39 | 81.39 | 19,200 | +0.54(+0.66%) |
Mar 23, 2016 | 79.06 | 81.06 | 78.80 | 80.85 | 16,511 | +3.05(+3.92%) |
Mar 22, 2016 | 78.54 | 78.73 | 77.18 | 77.80 | 12,441 | -0.31(-0.40%) |
Mar 21, 2016 | 77.77 | 79.13 | 77.15 | 78.11 | 23,982 | +0.11(+0.14%) |
Mar 18, 2016 | 76.18 | 78.14 | 75.78 | 78.00 | 19,347 | +0.45(+0.58%) |
Mar 17, 2016 | 78.83 | 79.37 | 77.00 | 77.55 | 44,578 | -3.06(-3.80%) |
Mar 16, 2016 | 82.68 | 82.68 | 80.33 | 80.61 | 45,841 | -4.09(-4.83%) |
Mar 15, 2016 | 84.46 | 85.45 | 84.34 | 84.70 | 27,091 | +1.62(+1.95%) |
Mar 14, 2016 | 82.94 | 84.40 | 82.81 | 83.08 | 21,275 | +2.47(+3.06%) |
Mar 11, 2016 | 80.37 | 81.53 | 79.94 | 80.61 | 19,273 | -1.21(-1.48%) |
Mar 10, 2016 | 82.49 | 83.12 | 81.37 | 81.82 | 31,164 | +0.71(+0.88%) |
Mar 09, 2016 | 83.58 | 83.58 | 80.57 | 81.11 | 37,558 | -4.29(-5.02%) |
Mar 08, 2016 | 82.17 | 85.41 | 82.17 | 85.40 | 39,316 | +3.74(+4.58%) |
Mar 07, 2016 | 85.49 | 85.49 | 81.53 | 81.66 | 41,984 | -4.13(-4.82%) |
Mar 04, 2016 | 89.17 | 90.00 | 85.79 | 85.79 | 100,279 | -3.44(-3.85%) |
Mar 03, 2016 | 90.74 | 90.86 | 88.24 | 89.23 | 11,241 | -0.01(-0.01%) |
Mar 02, 2016 | 92.02 | 92.58 | 88.55 | 89.23 | 158,877 | -1.27(-1.40%) |
Mar 01, 2016 | 92.32 | 93.80 | 89.88 | 90.50 | 29,351 | -1.65(-1.79%) |
Feb 29, 2016 | 93.72 | 94.37 | 91.79 | 92.15 | 22,531 | -2.33(-2.47%) |
Feb 26, 2016 | 90.58 | 95.16 | 90.58 | 94.48 | 34,924 | +0.11(+0.12%) |
Feb 25, 2016 | 98.07 | 99.91 | 93.35 | 94.37 | 22,178 | -2.33(-2.41%) |
Feb 24, 2016 | 101.35 | 101.99 | 96.53 | 96.70 | 20,666 | -1.22(-1.25%) |
Feb 23, 2016 | 95.23 | 98.37 | 95.23 | 97.92 | 22,711 | +4.42(+4.73%) |
Feb 22, 2016 | 93.51 | 94.09 | 92.34 | 93.50 | 23,361 | -4.20(-4.30%) |
Feb 19, 2016 | 97.92 | 99.45 | 97.35 | 97.70 | 23,665 | +1.61(+1.67%) |
Feb 18, 2016 | 92.61 | 96.49 | 92.20 | 96.09 | 33,315 | +0.84(+0.88%) |
Feb 17, 2016 | 99.50 | 99.50 | 94.75 | 95.25 | 30,457 | -5.85(-5.79%) |
Feb 16, 2016 | 99.00 | 102.49 | 98.96 | 101.10 | 24,574 | +0.02(+0.02%) |
Feb 12, 2016 | 104.05 | 101.08 | 101.08 | 101.08 | 55,100 | -5.08(-4.79%) |
Feb 11, 2016 | 109.08 | 110.78 | 105.99 | 106.16 | 70,772 | -0.99(-0.92%) |
Feb 10, 2016 | 106.94 | 107.83 | 101.26 | 107.15 | 20,241 | +2.95(+2.83%) |
Feb 09, 2016 | 100.64 | 106.46 | 99.18 | 104.20 | 28,550 | +5.24(+5.30%) |
Feb 08, 2016 | 97.71 | 101.27 | 97.32 | 98.96 | 101,563 | +2.93(+3.05%) |
Feb 05, 2016 | 94.90 | 96.80 | 93.00 | 96.03 | 74,232 | +2.09(+2.23%) |
Feb 04, 2016 | 89.63 | 94.32 | 88.89 | 93.94 | 19,395 | +2.24(+2.44%) |
Feb 03, 2016 | 97.53 | 100.62 | 91.70 | 91.70 | 28,502 | -8.82(-8.77%) |
Feb 02, 2016 | 99.10 | 100.52 | 98.37 | 100.52 | 23,929 | +4.68(+4.88%) |
Feb 01, 2016 | 92.70 | 96.01 | 90.69 | 95.84 | 17,876 | +5.88(+6.54%) |
Jan 29, 2016 | 88.88 | 92.00 | 87.94 | 89.96 | 12,056 | +0.35(+0.39%) |
Jan 28, 2016 | 88.31 | 92.00 | 87.94 | 89.61 | 40,143 | -5.12(-5.40%) |
Jan 27, 2016 | 97.64 | 98.62 | 92.25 | 94.73 | 28,328 | -2.00(-2.07%) |
Jan 26, 2016 | 98.91 | 99.99 | 93.20 | 96.73 | 41,743 | -5.25(-5.15%) |
Jan 25, 2016 | 97.72 | 101.98 | 96.10 | 101.98 | 86,256 | +7.43(+7.86%) |
Jan 22, 2016 | 96.39 | 97.81 | 94.50 | 94.55 | 30,779 | -8.43(-8.19%) |
Jan 21, 2016 | 109.04 | 109.45 | 101.39 | 102.98 | 52,455 | -3.71(-3.48%) |
Jan 20, 2016 | 106.21 | 111.14 | 106.00 | 106.69 | 135,986 | +2.52(+2.42%) |
Jan 19, 2016 | 101.33 | 104.99 | 100.88 | 104.17 | 41,029 | +3.35(+3.32%) |
Jan 15, 2016 | 100.72 | 100.82 | 100.82 | 100.82 | 55,700 | +4.62(+4.80%) |
Jan 14, 2016 | 97.31 | 97.84 | 94.91 | 96.20 | 25,825 | -1.50(-1.54%) |
Jan 13, 2016 | 95.29 | 99.37 | 94.77 | 97.70 | 63,569 | +0.98(+1.01%) |
Jan 12, 2016 | 94.52 | 99.42 | 94.03 | 96.72 | 77,184 | +0.84(+0.88%) |
Jan 11, 2016 | 91.66 | 96.21 | 91.42 | 95.88 | 49,688 | +4.68(+5.13%) |
Jan 08, 2016 | 89.79 | 91.53 | 89.13 | 91.20 | 34,364 | +0.99(+1.10%) |
Jan 07, 2016 | 90.36 | 91.30 | 87.91 | 90.21 | 30,317 | +1.94(+2.20%) |
Jan 06, 2016 | 86.56 | 88.49 | 83.86 | 88.27 | 47,736 | +4.28(+5.10%) |
Jan 05, 2016 | 82.90 | 84.04 | 82.56 | 83.99 | 25,260 | +2.39(+2.92%) |
Jan 04, 2016 | 79.66 | 82.31 | 78.44 | 81.60 | 11,382 | +0.17(+0.21%) |
Dec 31, 2015 | 82.73 | 81.43 | 81.43 | 81.43 | 18,500 | -0.79(-0.96%) |
Dec 30, 2015 | 81.54 | 82.49 | 81.54 | 82.22 | 5,084 | +2.73(+3.44%) |
Dec 29, 2015 | 79.68 | 80.15 | 79.49 | 79.49 | 7,844 | -2.67(-3.25%) |
Dec 28, 2015 | 81.22 | 82.17 | 81.22 | 82.16 | 7,121 | +2.64(+3.32%) |
Dec 24, 2015 | 79.30 | 79.52 | 79.52 | 79.52 | 3,100 | -0.22(-0.28%) |
Dec 23, 2015 | 83.09 | 83.09 | 78.47 | 79.74 | 7,190 | -3.83(-4.58%) |
Dec 22, 2015 | 84.27 | 84.29 | 82.91 | 83.57 | 25,413 | -0.98(-1.16%) |
Dec 21, 2015 | 84.93 | 85.49 | 83.78 | 84.55 | 42,445 | -0.17(-0.20%) |
Dec 18, 2015 | 83.39 | 84.72 | 81.91 | 84.72 | 39,172 | +0.89(+1.06%) |
Dec 17, 2015 | 82.25 | 84.04 | 82.25 | 83.83 | 41,852 | +1.85(+2.26%) |
Dec 16, 2015 | 79.89 | 82.50 | 79.79 | 81.98 | 34,893 | +2.76(+3.48%) |
Dec 15, 2015 | 79.78 | 80.24 | 77.45 | 79.22 | 47,261 | -1.78(-2.20%) |
Dec 14, 2015 | 82.50 | 82.78 | 80.14 | 81.00 | 44,592 | -0.68(-0.83%) |
Dec 11, 2015 | 79.92 | 82.07 | 79.92 | 81.68 | 89,437 | +2.11(+2.65%) |
Dec 10, 2015 | 79.11 | 79.75 | 78.30 | 79.57 | 29,099 | +1.39(+1.78%) |
Dec 09, 2015 | 76.79 | 79.06 | 74.93 | 78.18 | 35,405 | +0.62(+0.80%) |
Dec 08, 2015 | 78.50 | 78.93 | 75.79 | 77.56 | 56,859 | +0.35(+0.45%) |
Dec 07, 2015 | 75.48 | 77.64 | 75.09 | 77.21 | 30,363 | +4.41(+6.06%) |
Dec 04, 2015 | 72.92 | 73.44 | 72.04 | 72.80 | 76,261 | +1.63(+2.29%) |
Dec 03, 2015 | 72.16 | 72.91 | 70.05 | 71.17 | 19,675 | -1.83(-2.50%) |
Dec 02, 2015 | 71.22 | 73.06 | 70.82 | 73.00 | 19,998 | +2.56(+3.64%) |
Dec 01, 2015 | 69.95 | 70.85 | 69.77 | 70.43 | 8,165 | -0.07(-0.10%) |
Nov 30, 2015 | 69.17 | 70.64 | 68.88 | 70.50 | 10,278 | +0.53(+0.76%) |
Nov 27, 2015 | 69.65 | 70.00 | 69.65 | 69.97 | 2,707 | +1.69(+2.48%) |
Nov 25, 2015 | 70.21 | 68.28 | 68.28 | 68.28 | 11,100 | -0.21(-0.30%) |
Nov 24, 2015 | 68.29 | 69.00 | 67.65 | 68.49 | 7,102 | -1.65(-2.36%) |
Nov 23, 2015 | 71.19 | 71.19 | 69.35 | 70.14 | 7,698 | -0.61(-0.86%) |
Nov 20, 2015 | 70.74 | 70.95 | 68.94 | 70.75 | 33,932 | +0.31(+0.44%) |
Nov 19, 2015 | 70.51 | 70.66 | 70.33 | 70.44 | 10,086 | +0.77(+1.11%) |
Nov 18, 2015 | 69.53 | 71.02 | 69.53 | 69.67 | 2,749 | -0.53(-0.76%) |
Nov 17, 2015 | 70.02 | 71.03 | 69.70 | 70.20 | 5,989 | +1.99(+2.92%) |
Nov 16, 2015 | 70.41 | 71.37 | 68.16 | 68.21 | 16,566 | -1.84(-2.62%) |
Nov 13, 2015 | 69.33 | 70.50 | 69.33 | 70.05 | 15,571 | +1.50(+2.18%) |
Nov 12, 2015 | 68.07 | 68.64 | 67.00 | 68.55 | 10,388 | +2.03(+3.05%) |
Nov 11, 2015 | 65.15 | 67.66 | 65.15 | 66.52 | 4,883 | +1.62(+2.50%) |
Nov 10, 2015 | 65.14 | 65.14 | 64.17 | 64.89 | 5,718 | -0.28(-0.42%) |
Nov 09, 2015 | 64.74 | 65.62 | 64.55 | 65.17 | 25,456 | +0.58(+0.90%) |
Nov 06, 2015 | 64.17 | 64.90 | 63.85 | 64.59 | 27,355 | +1.26(+2.00%) |
Nov 05, 2015 | 62.57 | 63.49 | 61.93 | 63.33 | 11,643 | +1.64(+2.65%) |
Nov 04, 2015 | 60.37 | 62.10 | 60.37 | 61.69 | 6,406 | +1.68(+2.80%) |
Nov 03, 2015 | 61.11 | 61.48 | 59.59 | 60.01 | 14,853 | -2.51(-4.01%) |
Nov 02, 2015 | 62.14 | 62.64 | 61.83 | 62.52 | 11,750 | +0.38(+0.61%) |
Oct 30, 2015 | 62.75 | 63.13 | 61.31 | 62.14 | 10,017 | -0.85(-1.35%) |
Oct 29, 2015 | 62.52 | 63.00 | 61.64 | 62.99 | 17,353 | +0.34(+0.54%) |
Oct 28, 2015 | 66.21 | 66.21 | 62.65 | 62.65 | 17,764 | -4.28(-6.39%) |
Oct 27, 2015 | 67.47 | 67.83 | 66.85 | 66.93 | 10,608 | +0.97(+1.47%) |
Oct 26, 2015 | 65.30 | 65.96 | 65.30 | 65.96 | 8,243 | +1.17(+1.81%) |
Oct 23, 2015 | 64.89 | 65.25 | 64.31 | 64.79 | 13,552 | +1.07(+1.68%) |
Oct 22, 2015 | 63.32 | 64.30 | 62.80 | 63.72 | 15,341 | -0.42(-0.66%) |
Oct 21, 2015 | 63.79 | 64.37 | 63.68 | 64.14 | 24,040 | +1.27(+2.02%) |
Oct 20, 2015 | 62.50 | 63.27 | 61.76 | 62.87 | 15,726 | +0.46(+0.73%) |
Oct 19, 2015 | 62.19 | 62.58 | 61.92 | 62.41 | 9,952 | +1.77(+2.92%) |
Oct 16, 2015 | 60.67 | 61.84 | 60.60 | 60.64 | 12,470 | -0.68(-1.11%) |
Oct 15, 2015 | 62.50 | 63.23 | 61.32 | 61.32 | 34,720 | -0.18(-0.29%) |
Oct 14, 2015 | 61.67 | 62.20 | 61.50 | 61.50 | 10,195 | -0.23(-0.37%) |
Oct 13, 2015 | 61.20 | 61.73 | 59.49 | 61.73 | 11,717 | +1.24(+2.05%) |
Oct 12, 2015 | 58.16 | 60.81 | 58.16 | 60.49 | 15,321 | +2.35(+4.03%) |
Oct 09, 2015 | 57.87 | 58.40 | 57.47 | 58.14 | 12,242 | +0.30(+0.52%) |
Oct 08, 2015 | 59.34 | 59.68 | 57.75 | 57.84 | 10,556 | -2.10(-3.50%) |
Oct 07, 2015 | 58.31 | 60.28 | 57.84 | 59.94 | 23,542 | +0.75(+1.26%) |
Oct 06, 2015 | 61.76 | 61.76 | 59.15 | 59.19 | 25,287 | -3.00(-4.83%) |
Oct 05, 2015 | 62.14 | 62.56 | 61.58 | 62.19 | 26,309 | -0.91(-1.44%) |
Oct 02, 2015 | 65.29 | 65.41 | 63.10 | 63.10 | 7,462 | -0.93(-1.45%) |
Oct 01, 2015 | 61.57 | 64.40 | 61.55 | 64.03 | 11,837 | +0.24(+0.38%) |
Sep 30, 2015 | 63.47 | 64.29 | 63.10 | 63.79 | 8,500 | -0.16(-0.25%) |
Sep 29, 2015 | 64.49 | 64.51 | 63.28 | 63.95 | 36,744 | -1.00(-1.54%) |
Sep 28, 2015 | 64.62 | 65.10 | 64.22 | 64.95 | 19,966 | +1.48(+2.34%) |
Sep 25, 2015 | 63.16 | 63.93 | 62.43 | 63.47 | 9,132 | -0.64(-1.00%) |
Sep 24, 2015 | 65.59 | 65.66 | 64.11 | 64.11 | 25,945 | -0.60(-0.93%) |
Sep 23, 2015 | 62.12 | 65.03 | 61.49 | 64.71 | 103,382 | +1.95(+3.11%) |
Sep 22, 2015 | 63.15 | 63.77 | 62.47 | 62.76 | 27,081 | +0.51(+0.82%) |
Sep 21, 2015 | 62.88 | 63.17 | 61.76 | 62.25 | 13,277 | -1.97(-3.07%) |
Sep 18, 2015 | 63.33 | 65.02 | 63.01 | 64.22 | 15,172 | +2.45(+3.97%) |
Sep 17, 2015 | 60.88 | 62.10 | 60.10 | 61.77 | 19,115 | +0.56(+0.91%) |
Sep 16, 2015 | 63.26 | 63.38 | 61.20 | 61.21 | 29,038 | -3.60(-5.55%) |
Sep 15, 2015 | 65.23 | 65.58 | 64.45 | 64.81 | 12,492 | -0.87(-1.32%) |
Sep 14, 2015 | 65.27 | 66.12 | 65.20 | 65.68 | 14,764 | +1.17(+1.81%) |
Sep 11, 2015 | 64.69 | 65.22 | 63.89 | 64.51 | 51,464 | +1.25(+1.98%) |
Sep 10, 2015 | 64.82 | 65.27 | 62.90 | 63.26 | 11,144 | -1.92(-2.95%) |
Sep 09, 2015 | 63.64 | 65.51 | 63.64 | 65.18 | 23,005 | +2.12(+3.36%) |
Sep 08, 2015 | 63.54 | 64.81 | 62.55 | 63.06 | 33,178 | +0.19(+0.30%) |
Sep 04, 2015 | 62.28 | 62.87 | 62.87 | 62.87 | 39,100 | +1.09(+1.76%) |
Sep 03, 2015 | 62.00 | 62.79 | 59.73 | 61.78 | 27,022 | -1.07(-1.70%) |
Sep 02, 2015 | 62.70 | 66.63 | 62.50 | 62.85 | 34,817 | -1.19(-1.86%) |
Sep 01, 2015 | 60.60 | 64.60 | 60.60 | 64.04 | 70,807 | +3.98(+6.63%) |
Aug 31, 2015 | 65.42 | 67.18 | 59.25 | 60.06 | 50,572 | -4.71(-7.27%) |
Aug 28, 2015 | 69.81 | 69.81 | 63.96 | 64.77 | 63,893 | -4.56(-6.58%) |
Aug 27, 2015 | 74.70 | 74.70 | 69.16 | 69.33 | 224,974 | -7.21(-9.42%) |
Aug 26, 2015 | 76.09 | 77.14 | 75.75 | 76.54 | 34,755 | -0.24(-0.31%) |
Aug 25, 2015 | 74.87 | 76.80 | 74.80 | 76.78 | 49,040 | -1.40(-1.79%) |
Aug 24, 2015 | 77.82 | 78.80 | 75.93 | 78.18 | 117,308 | +3.99(+5.38%) |
Aug 21, 2015 | 72.93 | 74.95 | 72.70 | 74.19 | 60,986 | +0.81(+1.10%) |
Aug 20, 2015 | 72.42 | 73.49 | 71.72 | 73.38 | 33,848 | +0.40(+0.55%) |
Aug 19, 2015 | 70.29 | 73.09 | 70.09 | 72.98 | 54,953 | +2.96(+4.23%) |
Aug 18, 2015 | 70.62 | 71.03 | 69.40 | 70.02 | 13,268 | -0.79(-1.12%) |
Aug 17, 2015 | 69.97 | 71.09 | 69.50 | 70.81 | 42,526 | +0.44(+0.63%) |
Aug 14, 2015 | 69.47 | 70.37 | 69.00 | 70.37 | 36,839 | +0.57(+0.82%) |
Aug 13, 2015 | 69.00 | 70.32 | 69.00 | 69.80 | 27,070 | +1.63(+2.39%) |
Aug 12, 2015 | 67.87 | 68.80 | 67.66 | 68.17 | 16,724 | +0.27(+0.40%) |
Aug 11, 2015 | 67.98 | 68.81 | 67.36 | 67.90 | 17,570 | +1.75(+2.65%) |
Aug 10, 2015 | 68.00 | 68.07 | 65.80 | 66.15 | 25,707 | -1.57(-2.33%) |
Aug 07, 2015 | 67.13 | 67.92 | 67.02 | 67.72 | 16,068 | +1.29(+1.95%) |
Aug 06, 2015 | 66.48 | 67.10 | 66.31 | 66.43 | 6,841 | +0.70(+1.06%) |
Aug 05, 2015 | 63.96 | 66.00 | 63.89 | 65.73 | 9,913 | +0.88(+1.36%) |
Aug 04, 2015 | 64.91 | 65.42 | 64.38 | 64.85 | 17,106 | -0.64(-0.98%) |
Aug 03, 2015 | 64.73 | 65.80 | 64.02 | 65.49 | 36,257 | +1.97(+3.10%) |
Jul 31, 2015 | 61.39 | 63.66 | 61.39 | 63.52 | 23,297 | +2.13(+3.47%) |
Jul 30, 2015 | 61.04 | 61.50 | 60.59 | 61.39 | 20,269 | +0.38(+0.62%) |
Jul 29, 2015 | 62.62 | 62.68 | 60.26 | 61.01 | 40,229 | -1.51(-2.42%) |
Jul 28, 2015 | 62.95 | 63.31 | 61.77 | 62.52 | 19,008 | -0.79(-1.25%) |
Jul 27, 2015 | 62.75 | 63.35 | 62.47 | 63.31 | 108,572 | +1.47(+2.38%) |
Jul 24, 2015 | 61.30 | 62.38 | 61.30 | 61.84 | 127,259 | +0.52(+0.85%) |
Jul 23, 2015 | 60.34 | 61.74 | 59.87 | 61.32 | 9,765 | +0.65(+1.07%) |
Jul 22, 2015 | 59.66 | 60.78 | 59.30 | 60.67 | 29,522 | +1.96(+3.34%) |
Jul 21, 2015 | 58.71 | 59.00 | 58.26 | 58.71 | 5,286 | -0.72(-1.21%) |
Jul 20, 2015 | 58.74 | 59.50 | 58.63 | 59.43 | 13,952 | +0.97(+1.66%) |
Jul 17, 2015 | 58.34 | 59.12 | 58.33 | 58.46 | 12,029 | +0.24(+0.41%) |
Jul 16, 2015 | 57.17 | 58.22 | 57.17 | 58.22 | 4,773 | +0.60(+1.04%) |
Jul 15, 2015 | 56.85 | 57.86 | 51.61 | 57.62 | 6,811 | +1.50(+2.67%) |
Jul 14, 2015 | 57.36 | 57.36 | 55.67 | 56.12 | 16,143 | -0.69(-1.21%) |
Jul 13, 2015 | 57.12 | 57.21 | 55.88 | 56.81 | 8,987 | +0.50(+0.89%) |
Jul 10, 2015 | 56.37 | 56.68 | 56.20 | 56.31 | 4,197 | +0.13(+0.23%) |
Jul 09, 2015 | 55.87 | 56.68 | 55.70 | 56.18 | 12,867 | -1.09(-1.90%) |
Jul 08, 2015 | 56.58 | 58.03 | 56.40 | 57.27 | 18,883 | +1.21(+2.15%) |
Jul 07, 2015 | 56.57 | 58.57 | 55.72 | 56.06 | 51,152 | -0.09(-0.16%) |
Jul 06, 2015 | 54.65 | 56.60 | 54.61 | 56.15 | 67,524 | +3.19(+6.02%) |
Jul 02, 2015 | 52.26 | 52.96 | 52.96 | 52.96 | 16,900 | +0.49(+0.93%) |
Jul 01, 2015 | 51.37 | 52.66 | 51.31 | 52.47 | 50,593 | +1.95(+3.86%) |
Jun 30, 2015 | 50.81 | 50.82 | 50.07 | 50.52 | 12,366 | -0.94(-1.83%) |
Jun 29, 2015 | 51.35 | 51.49 | 50.96 | 51.46 | 30,435 | +1.16(+2.31%) |
Jun 26, 2015 | 50.78 | 50.92 | 50.22 | 50.30 | 3,348 | +0.09(+0.18%) |
Jun 25, 2015 | 50.24 | 50.37 | 50.13 | 50.21 | 10,364 | +0.48(+0.96%) |
Jun 24, 2015 | 48.99 | 50.02 | 48.88 | 49.73 | 5,679 | +0.68(+1.40%) |
Jun 23, 2015 | 50.21 | 50.21 | 48.87 | 49.05 | 14,926 | -0.74(-1.49%) |
Jun 22, 2015 | 50.45 | 50.50 | 49.77 | 49.79 | 14,842 | -0.32(-0.64%) |
Jun 19, 2015 | 50.08 | 50.35 | 50.08 | 50.11 | 2,660 | +0.71(+1.44%) |
Jun 18, 2015 | 49.45 | 49.47 | 49.33 | 49.40 | 1,707 | -0.32(-0.64%) |
Jun 17, 2015 | 48.82 | 50.45 | 48.67 | 49.72 | 18,818 | +0.11(+0.22%) |
Jun 16, 2015 | 49.65 | 49.68 | 49.61 | 49.61 | 924 | -0.34(-0.68%) |
Jun 15, 2015 | 50.10 | 50.29 | 49.95 | 49.95 | 34,925 | +0.32(+0.64%) |
Jun 12, 2015 | 49.65 | 49.80 | 49.36 | 49.63 | 13,041 | +0.55(+1.12%) |
Jun 11, 2015 | 48.97 | 49.38 | 48.93 | 49.08 | 9,348 | +0.38(+0.77%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 48.70 | 27,870 | -1.05(-2.10%) |
Jun 09, 2015 | 49.95 | 49.95 | 49.57 | 49.75 | 9,067 | -1.56(-3.04%) |
Jun 08, 2015 | 51.00 | 51.40 | 50.90 | 51.31 | 5,358 | +0.69(+1.36%) |
Jun 05, 2015 | 52.43 | 52.48 | 50.46 | 50.62 | 20,128 | -0.68(-1.33%) |
Jun 04, 2015 | 50.72 | 51.55 | 50.72 | 51.30 | 41,653 | +1.17(+2.33%) |
Jun 03, 2015 | 49.37 | 50.23 | 49.16 | 50.13 | 13,122 | +1.37(+2.81%) |
Jun 02, 2015 | 49.25 | 49.46 | 48.67 | 48.76 | 29,001 | -0.84(-1.69%) |
Jun 01, 2015 | 49.70 | 50.32 | 49.47 | 49.60 | 14,681 | -0.14(-0.28%) |
May 29, 2015 | 51.38 | 51.40 | 49.48 | 49.74 | 52,698 | -2.13(-4.11%) |
May 28, 2015 | 52.75 | 52.97 | 51.87 | 51.87 | 60,315 | -0.10(-0.19%) |
May 27, 2015 | 52.04 | 52.20 | 49.84 | 51.97 | 49,133 | +0.53(+1.03%) |
May 26, 2015 | 51.23 | 51.90 | 50.97 | 51.44 | 34,202 | +1.19(+2.37%) |
May 22, 2015 | 50.36 | 50.25 | 50.25 | 50.25 | 21,800 | +0.77(+1.55%) |
May 21, 2015 | 50.10 | 50.22 | 49.35 | 49.48 | 8,114 | -1.72(-3.36%) |
May 20, 2015 | 51.25 | 51.57 | 50.93 | 51.20 | 26,929 | -0.53(-1.03%) |
May 19, 2015 | 50.90 | 51.85 | 50.82 | 51.73 | 27,961 | +1.90(+3.82%) |
May 18, 2015 | 49.67 | 49.97 | 49.58 | 49.83 | 1,500 | +0.24(+0.48%) |
May 15, 2015 | 50.44 | 50.72 | 49.59 | 49.59 | 11,295 | -0.02(-0.04%) |
May 14, 2015 | 49.00 | 49.83 | 48.91 | 49.61 | 7,608 | +0.34(+0.69%) |
May 13, 2015 | 48.43 | 49.27 | 48.02 | 49.27 | 16,477 | +0.16(+0.33%) |
May 12, 2015 | 49.80 | 49.80 | 48.55 | 49.11 | 24,630 | -0.89(-1.78%) |
May 11, 2015 | 49.80 | 50.40 | 49.58 | 50.00 | 18,581 | +0.13(+0.26%) |
May 08, 2015 | 50.11 | 50.85 | 49.72 | 49.87 | 12,718 | -0.61(-1.21%) |
May 07, 2015 | 49.38 | 50.53 | 49.25 | 50.48 | 31,953 | +1.55(+3.17%) |
May 06, 2015 | 47.96 | 48.94 | 47.43 | 48.93 | 39,257 | -0.15(-0.31%) |
May 05, 2015 | 48.92 | 49.22 | 48.69 | 49.08 | 54,170 | -1.31(-2.60%) |
May 04, 2015 | 50.33 | 50.58 | 50.33 | 50.39 | 9,347 | +0.36(+0.71%) |