Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.39 | 65.90 | 63.34 | 65.88 | 852,122 | +2.90(+4.61%) |
Jun 29, 2016 | 63.02 | 63.38 | 62.78 | 62.97 | 618,047 | +0.81(+1.30%) |
Jun 28, 2016 | 62.49 | 62.89 | 61.68 | 62.17 | 1,190,265 | +0.15(+0.23%) |
Jun 27, 2016 | 62.84 | 63.03 | 61.95 | 62.02 | 694,017 | -1.51(-2.37%) |
Jun 24, 2016 | 64.26 | 65.73 | 63.22 | 63.53 | 1,101,771 | -3.56(-5.31%) |
Jun 23, 2016 | 66.40 | 67.14 | 65.64 | 67.09 | 691,296 | +1.52(+2.31%) |
Jun 22, 2016 | 65.89 | 66.09 | 65.12 | 65.58 | 608,214 | -0.01(-0.01%) |
Jun 21, 2016 | 66.56 | 66.56 | 65.03 | 65.58 | 880,310 | -0.84(-1.26%) |
Jun 20, 2016 | 65.70 | 66.68 | 65.70 | 66.42 | 809,775 | +1.65(+2.55%) |
Jun 17, 2016 | 65.12 | 65.70 | 64.58 | 64.77 | 686,263 | -0.18(-0.28%) |
Jun 16, 2016 | 64.46 | 65.01 | 63.83 | 64.95 | 380,190 | +0.09(+0.15%) |
Jun 15, 2016 | 64.65 | 65.38 | 64.63 | 64.86 | 551,846 | +0.45(+0.69%) |
Jun 14, 2016 | 64.58 | 65.21 | 63.95 | 64.41 | 508,141 | -0.25(-0.38%) |
Jun 13, 2016 | 65.50 | 65.70 | 64.64 | 64.66 | 472,107 | -1.05(-1.59%) |
Jun 10, 2016 | 64.98 | 65.89 | 64.69 | 65.70 | 822,771 | +0.41(+0.63%) |
Jun 09, 2016 | 65.67 | 65.82 | 64.95 | 65.29 | 574,585 | -1.08(-1.63%) |
Jun 08, 2016 | 65.88 | 67.08 | 65.81 | 66.37 | 1,029,055 | +0.97(+1.48%) |
Jun 07, 2016 | 65.09 | 65.79 | 64.57 | 65.41 | 733,057 | +0.49(+0.75%) |
Jun 06, 2016 | 64.57 | 65.46 | 64.53 | 64.92 | 682,486 | +0.39(+0.61%) |
Jun 03, 2016 | 64.25 | 64.63 | 63.74 | 64.52 | 943,278 | +0.48(+0.75%) |
Jun 02, 2016 | 63.51 | 64.06 | 63.23 | 64.04 | 752,281 | +0.13(+0.20%) |
Jun 01, 2016 | 63.45 | 64.07 | 62.82 | 63.91 | 674,124 | +0.22(+0.35%) |
May 31, 2016 | 63.60 | 64.28 | 63.30 | 63.69 | 907,115 | +0.46(+0.73%) |
May 27, 2016 | 63.53 | 63.23 | 63.23 | 63.23 | 564,410 | -0.64(-1.01%) |
May 26, 2016 | 63.91 | 64.64 | 63.17 | 63.87 | 931,583 | +0.61(+0.96%) |
May 25, 2016 | 62.75 | 63.49 | 62.71 | 63.26 | 741,805 | +0.72(+1.15%) |
May 24, 2016 | 62.13 | 62.99 | 61.86 | 62.54 | 753,521 | +0.68(+1.10%) |
May 23, 2016 | 61.27 | 62.19 | 60.98 | 61.86 | 584,319 | +0.45(+0.74%) |
May 20, 2016 | 61.56 | 62.04 | 61.13 | 61.41 | 679,573 | +0.16(+0.26%) |
May 19, 2016 | 60.07 | 61.53 | 59.66 | 61.25 | 751,266 | +0.86(+1.42%) |
May 18, 2016 | 61.27 | 61.78 | 59.91 | 60.39 | 889,452 | -1.27(-2.06%) |
May 17, 2016 | 62.67 | 62.92 | 61.21 | 61.66 | 848,831 | -1.31(-2.08%) |
May 16, 2016 | 62.49 | 63.55 | 62.31 | 62.97 | 902,290 | +0.84(+1.34%) |
May 13, 2016 | 61.27 | 62.24 | 60.99 | 62.13 | 1,252,535 | +0.65(+1.05%) |
May 12, 2016 | 62.05 | 62.28 | 60.92 | 61.49 | 499,567 | -0.23(-0.37%) |
May 11, 2016 | 62.03 | 62.41 | 61.16 | 61.72 | 578,256 | +0.08(+0.12%) |
May 10, 2016 | 60.67 | 61.69 | 60.49 | 61.64 | 623,895 | +1.24(+2.06%) |
May 09, 2016 | 61.40 | 61.56 | 59.83 | 60.40 | 1,024,259 | -2.08(-3.33%) |
May 06, 2016 | 61.85 | 62.65 | 61.34 | 62.48 | 1,038,277 | +0.20(+0.33%) |
May 05, 2016 | 62.43 | 63.34 | 61.79 | 62.27 | 1,143,663 | +0.03(+0.05%) |
May 04, 2016 | 61.44 | 62.41 | 61.30 | 62.24 | 916,622 | +0.20(+0.33%) |
May 03, 2016 | 62.64 | 62.65 | 61.59 | 62.03 | 1,198,243 | -1.50(-2.36%) |
May 02, 2016 | 63.07 | 63.83 | 62.63 | 63.53 | 1,189,311 | +0.51(+0.81%) |
Apr 29, 2016 | 62.42 | 63.13 | 61.86 | 63.02 | 1,086,542 | +0.64(+1.02%) |
Apr 28, 2016 | 63.05 | 63.62 | 62.05 | 62.38 | 1,014,308 | -0.62(-0.99%) |
Apr 27, 2016 | 61.41 | 63.06 | 61.14 | 63.00 | 1,092,993 | +1.25(+2.03%) |
Apr 26, 2016 | 61.44 | 61.79 | 60.25 | 61.75 | 1,071,961 | +0.72(+1.17%) |
Apr 25, 2016 | 60.83 | 61.22 | 60.49 | 61.04 | 1,464,765 | -0.13(-0.21%) |
Apr 22, 2016 | 61.32 | 62.25 | 60.80 | 61.16 | 1,285,993 | -0.41(-0.66%) |
Apr 21, 2016 | 62.31 | 63.01 | 60.79 | 61.57 | 1,135,403 | -0.49(-0.80%) |
Apr 20, 2016 | 62.80 | 62.91 | 61.44 | 62.07 | 1,800,175 | -0.32(-0.51%) |
Apr 19, 2016 | 62.48 | 63.21 | 61.90 | 62.38 | 1,338,229 | -0.09(-0.14%) |
Apr 18, 2016 | 61.77 | 62.77 | 61.46 | 62.47 | 864,088 | +0.28(+0.45%) |
Apr 15, 2016 | 61.81 | 62.51 | 61.48 | 62.19 | 809,298 | +0.05(+0.08%) |
Apr 14, 2016 | 62.04 | 62.39 | 61.69 | 62.13 | 920,065 | +0.38(+0.62%) |
Apr 13, 2016 | 60.41 | 61.85 | 60.14 | 61.75 | 1,119,214 | +2.15(+3.60%) |
Apr 12, 2016 | 59.78 | 60.01 | 58.66 | 59.60 | 666,452 | +0.09(+0.14%) |
Apr 11, 2016 | 59.63 | 60.14 | 59.44 | 59.52 | 1,055,065 | +0.33(+0.56%) |
Apr 08, 2016 | 58.75 | 59.90 | 58.34 | 59.19 | 1,065,203 | +1.41(+2.45%) |
Apr 07, 2016 | 58.65 | 58.77 | 57.57 | 57.77 | 674,846 | -1.01(-1.72%) |
Apr 06, 2016 | 58.35 | 59.05 | 58.15 | 58.79 | 770,309 | +0.32(+0.54%) |
Apr 05, 2016 | 58.21 | 58.77 | 58.09 | 58.47 | 659,293 | -0.03(-0.04%) |
Apr 04, 2016 | 59.88 | 60.21 | 58.50 | 58.50 | 691,723 | -1.39(-2.32%) |
Apr 01, 2016 | 58.26 | 59.95 | 58.13 | 59.89 | 804,010 | +0.94(+1.59%) |
Mar 31, 2016 | 59.46 | 59.60 | 58.71 | 58.95 | 522,116 | -0.66(-1.11%) |
Mar 30, 2016 | 60.06 | 60.34 | 59.41 | 59.61 | 614,466 | -0.04(-0.07%) |
Mar 29, 2016 | 58.02 | 59.67 | 57.70 | 59.66 | 654,766 | +1.09(+1.86%) |
Mar 28, 2016 | 58.52 | 58.96 | 57.81 | 58.56 | 506,763 | +0.34(+0.59%) |
Mar 24, 2016 | 57.30 | 58.22 | 58.22 | 58.22 | 657,058 | +0.38(+0.66%) |
Mar 23, 2016 | 58.92 | 59.03 | 57.74 | 57.84 | 678,675 | -1.08(-1.84%) |
Mar 22, 2016 | 58.69 | 59.54 | 58.28 | 58.92 | 441,293 | -0.15(-0.26%) |
Mar 21, 2016 | 59.25 | 59.54 | 58.07 | 59.08 | 822,393 | -0.78(-1.31%) |
Mar 18, 2016 | 59.73 | 60.78 | 59.46 | 59.86 | 1,007,337 | +0.11(+0.19%) |
Mar 17, 2016 | 58.02 | 59.85 | 57.41 | 59.75 | 836,571 | +2.11(+3.67%) |
Mar 16, 2016 | 57.29 | 57.90 | 56.82 | 57.64 | 1,053,966 | +0.33(+0.58%) |
Mar 15, 2016 | 56.54 | 57.87 | 56.13 | 57.30 | 660,654 | +0.02(+0.03%) |
Mar 14, 2016 | 56.60 | 57.82 | 56.52 | 57.29 | 658,886 | +0.14(+0.24%) |
Mar 11, 2016 | 57.07 | 57.53 | 56.33 | 57.15 | 636,060 | +0.43(+0.75%) |
Mar 10, 2016 | 55.76 | 56.78 | 55.38 | 56.72 | 898,302 | +1.16(+2.09%) |
Mar 09, 2016 | 55.05 | 56.22 | 54.38 | 55.57 | 782,165 | +0.84(+1.54%) |
Mar 08, 2016 | 55.10 | 55.73 | 54.02 | 54.72 | 850,255 | -0.80(-1.45%) |
Mar 07, 2016 | 54.47 | 55.55 | 53.78 | 55.53 | 1,006,675 | +1.37(+2.53%) |
Mar 04, 2016 | 55.76 | 55.76 | 53.61 | 54.16 | 1,521,376 | -1.02(-1.84%) |
Mar 03, 2016 | 55.88 | 56.57 | 54.98 | 55.17 | 1,028,561 | -0.57(-1.02%) |
Mar 02, 2016 | 53.55 | 55.77 | 53.14 | 55.74 | 1,472,553 | +2.30(+4.31%) |
Mar 01, 2016 | 52.39 | 53.98 | 51.60 | 53.44 | 896,606 | +1.88(+3.65%) |
Feb 29, 2016 | 51.25 | 52.26 | 50.86 | 51.56 | 460,635 | +0.47(+0.91%) |
Feb 26, 2016 | 51.57 | 51.91 | 50.84 | 51.09 | 499,925 | -0.08(-0.15%) |
Feb 25, 2016 | 50.41 | 51.19 | 50.11 | 51.17 | 488,698 | +0.74(+1.46%) |
Feb 24, 2016 | 49.57 | 50.57 | 49.21 | 50.43 | 619,738 | +0.22(+0.44%) |
Feb 23, 2016 | 50.44 | 51.43 | 49.99 | 50.21 | 809,949 | -0.58(-1.15%) |
Feb 22, 2016 | 50.99 | 51.56 | 50.35 | 50.79 | 606,345 | +0.46(+0.91%) |
Feb 19, 2016 | 50.14 | 50.99 | 49.37 | 50.34 | 930,971 | -0.37(-0.73%) |
Feb 18, 2016 | 51.65 | 51.65 | 50.10 | 50.71 | 1,135,311 | -0.49(-0.96%) |
Feb 17, 2016 | 50.60 | 51.42 | 50.12 | 51.20 | 1,295,299 | +1.27(+2.54%) |
Feb 16, 2016 | 50.34 | 50.79 | 49.57 | 49.93 | 911,943 | +0.09(+0.19%) |
Feb 12, 2016 | 48.44 | 49.84 | 49.84 | 49.84 | 575,052 | +2.20(+4.62%) |
Feb 11, 2016 | 47.70 | 48.22 | 47.11 | 47.64 | 518,149 | -0.84(-1.73%) |
Feb 10, 2016 | 48.83 | 49.41 | 48.30 | 48.47 | 517,267 | -0.18(-0.37%) |
Feb 09, 2016 | 48.34 | 49.11 | 48.34 | 48.65 | 732,307 | -0.35(-0.71%) |
Feb 08, 2016 | 48.26 | 49.25 | 48.26 | 49.00 | 614,244 | +0.19(+0.38%) |
Feb 05, 2016 | 48.88 | 50.01 | 48.69 | 48.81 | 553,017 | -0.63(-1.28%) |
Feb 04, 2016 | 49.44 | 50.74 | 49.00 | 49.45 | 865,469 | +0.70(+1.44%) |
Feb 03, 2016 | 48.33 | 49.11 | 47.34 | 48.74 | 662,212 | +0.92(+1.93%) |
Feb 02, 2016 | 47.13 | 47.87 | 46.92 | 47.82 | 649,238 | -0.16(-0.34%) |
Feb 01, 2016 | 47.97 | 48.16 | 47.16 | 47.98 | 557,591 | -0.23(-0.47%) |
Jan 29, 2016 | 45.98 | 48.30 | 45.98 | 48.21 | 1,003,905 | +2.08(+4.52%) |
Jan 28, 2016 | 46.22 | 46.38 | 45.27 | 46.13 | 712,617 | +0.73(+1.60%) |
Jan 27, 2016 | 45.54 | 46.26 | 45.14 | 45.40 | 498,846 | -0.84(-1.81%) |
Jan 26, 2016 | 45.06 | 46.27 | 44.80 | 46.24 | 1,043,278 | +1.88(+4.24%) |
Jan 25, 2016 | 45.20 | 45.71 | 44.10 | 44.36 | 632,036 | -1.13(-2.49%) |
Jan 22, 2016 | 45.26 | 45.71 | 44.88 | 45.49 | 611,428 | +0.83(+1.86%) |
Jan 21, 2016 | 44.00 | 45.21 | 43.77 | 44.66 | 828,880 | +0.85(+1.93%) |
Jan 20, 2016 | 42.86 | 44.11 | 42.40 | 43.82 | 1,261,440 | -0.03(-0.08%) |
Jan 19, 2016 | 45.26 | 45.67 | 43.50 | 43.85 | 847,427 | -0.58(-1.31%) |
Jan 15, 2016 | 44.96 | 44.44 | 44.44 | 44.44 | 932,200 | -1.57(-3.41%) |
Jan 14, 2016 | 45.41 | 46.29 | 44.83 | 46.00 | 619,157 | +0.88(+1.95%) |
Jan 13, 2016 | 46.31 | 46.76 | 44.77 | 45.12 | 566,519 | -0.85(-1.84%) |
Jan 12, 2016 | 46.30 | 46.30 | 44.87 | 45.97 | 519,412 | +0.09(+0.20%) |
Jan 11, 2016 | 45.96 | 46.06 | 45.09 | 45.87 | 570,972 | +0.32(+0.71%) |
Jan 08, 2016 | 47.68 | 47.97 | 45.49 | 45.55 | 876,737 | -2.09(-4.39%) |
Jan 07, 2016 | 48.09 | 48.46 | 47.15 | 47.64 | 1,039,378 | -1.46(-2.98%) |
Jan 06, 2016 | 49.05 | 49.68 | 48.76 | 49.11 | 563,317 | -0.63(-1.26%) |
Jan 05, 2016 | 48.64 | 49.89 | 48.63 | 49.74 | 533,179 | +1.09(+2.25%) |
Jan 04, 2016 | 48.39 | 48.94 | 47.93 | 48.64 | 510,535 | -0.39(-0.79%) |
Dec 31, 2015 | 49.36 | 49.03 | 49.03 | 49.03 | 340,023 | -0.45(-0.91%) |
Dec 30, 2015 | 49.15 | 49.77 | 48.92 | 49.48 | 328,399 | -0.01(-0.02%) |
Dec 29, 2015 | 49.65 | 50.01 | 48.94 | 49.49 | 404,831 | +0.25(+0.50%) |
Dec 28, 2015 | 49.32 | 49.46 | 48.60 | 49.24 | 381,055 | -0.53(-1.07%) |
Dec 24, 2015 | 49.72 | 49.78 | 49.78 | 49.78 | 152,945 | -0.01(-0.02%) |
Dec 23, 2015 | 50.04 | 50.66 | 49.36 | 49.79 | 443,046 | +0.30(+0.60%) |
Dec 22, 2015 | 48.36 | 49.77 | 48.35 | 49.49 | 456,084 | +1.20(+2.49%) |
Dec 21, 2015 | 47.86 | 48.72 | 47.85 | 48.29 | 743,952 | +0.87(+1.84%) |
Dec 18, 2015 | 47.40 | 47.73 | 47.16 | 47.42 | 1,175,701 | +0.02(+0.04%) |
Dec 17, 2015 | 47.49 | 47.67 | 46.89 | 47.40 | 527,459 | -0.50(-1.04%) |
Dec 16, 2015 | 47.73 | 48.14 | 47.16 | 47.90 | 554,806 | +0.29(+0.60%) |
Dec 15, 2015 | 48.30 | 48.30 | 46.93 | 47.61 | 975,356 | -0.24(-0.50%) |
Dec 14, 2015 | 47.93 | 48.40 | 47.06 | 47.85 | 669,791 | -0.28(-0.58%) |
Dec 11, 2015 | 48.34 | 49.13 | 47.89 | 48.13 | 529,695 | -1.03(-2.10%) |
Dec 10, 2015 | 47.97 | 49.96 | 47.67 | 49.16 | 544,037 | +1.28(+2.67%) |
Dec 09, 2015 | 48.34 | 49.14 | 47.47 | 47.88 | 664,913 | -0.17(-0.35%) |
Dec 08, 2015 | 47.09 | 48.19 | 46.57 | 48.05 | 1,136,961 | -0.18(-0.37%) |
Dec 07, 2015 | 49.04 | 49.12 | 47.91 | 48.23 | 299,915 | -1.31(-2.65%) |
Dec 04, 2015 | 49.49 | 49.83 | 49.11 | 49.54 | 425,492 | +0.07(+0.14%) |
Dec 03, 2015 | 50.44 | 50.76 | 49.13 | 49.47 | 436,310 | -0.69(-1.37%) |
Dec 02, 2015 | 50.40 | 50.59 | 49.97 | 50.16 | 437,542 | -0.60(-1.18%) |
Dec 01, 2015 | 49.96 | 50.80 | 49.79 | 50.76 | 374,177 | +0.97(+1.94%) |
Nov 30, 2015 | 49.54 | 50.38 | 49.16 | 49.79 | 446,804 | +0.18(+0.36%) |
Nov 27, 2015 | 49.17 | 49.90 | 48.95 | 49.62 | 167,417 | +0.19(+0.39%) |
Nov 25, 2015 | 49.84 | 49.42 | 49.42 | 49.42 | 229,477 | -0.58(-1.17%) |
Nov 24, 2015 | 48.22 | 50.28 | 48.22 | 50.01 | 547,021 | +1.62(+3.34%) |
Nov 23, 2015 | 49.38 | 49.65 | 48.34 | 48.39 | 418,080 | -0.88(-1.79%) |
Nov 20, 2015 | 50.23 | 50.35 | 48.97 | 49.27 | 357,779 | -0.62(-1.24%) |
Nov 19, 2015 | 49.91 | 50.35 | 49.58 | 49.89 | 598,421 | -0.26(-0.52%) |
Nov 18, 2015 | 48.26 | 50.17 | 48.04 | 50.15 | 520,811 | +2.38(+4.98%) |
Nov 17, 2015 | 48.82 | 48.82 | 47.67 | 47.77 | 416,059 | -0.98(-2.00%) |
Nov 16, 2015 | 48.12 | 48.95 | 47.89 | 48.75 | 482,488 | +0.55(+1.15%) |
Nov 13, 2015 | 47.94 | 48.76 | 47.69 | 48.19 | 426,702 | +0.35(+0.74%) |
Nov 12, 2015 | 47.88 | 48.58 | 47.70 | 47.84 | 636,561 | -1.19(-2.42%) |
Nov 11, 2015 | 49.58 | 50.32 | 48.70 | 49.02 | 348,434 | -0.21(-0.43%) |
Nov 10, 2015 | 48.56 | 49.23 | 48.56 | 49.23 | 447,535 | +0.30(+0.62%) |
Nov 09, 2015 | 49.93 | 49.93 | 48.53 | 48.93 | 419,944 | -1.08(-2.17%) |
Nov 06, 2015 | 49.68 | 50.07 | 48.97 | 50.02 | 351,887 | +0.12(+0.24%) |
Nov 05, 2015 | 50.10 | 50.37 | 49.44 | 49.90 | 483,045 | -0.55(-1.08%) |
Nov 04, 2015 | 50.85 | 51.11 | 49.83 | 50.44 | 509,791 | -0.15(-0.30%) |
Nov 03, 2015 | 51.37 | 51.84 | 50.39 | 50.60 | 676,636 | -0.97(-1.88%) |
Nov 02, 2015 | 50.44 | 51.91 | 50.23 | 51.56 | 701,248 | +1.15(+2.28%) |
Oct 30, 2015 | 50.22 | 50.77 | 49.58 | 50.41 | 553,302 | +0.57(+1.15%) |
Oct 29, 2015 | 50.33 | 50.94 | 49.80 | 49.84 | 481,899 | -0.98(-1.92%) |
Oct 28, 2015 | 49.98 | 51.06 | 49.60 | 50.81 | 650,609 | +0.82(+1.63%) |
Oct 27, 2015 | 49.70 | 50.36 | 49.34 | 50.00 | 578,715 | +0.09(+0.19%) |
Oct 26, 2015 | 50.94 | 51.16 | 49.85 | 49.91 | 556,180 | -1.15(-2.26%) |
Oct 23, 2015 | 51.29 | 51.92 | 50.60 | 51.06 | 861,139 | +0.11(+0.21%) |
Oct 22, 2015 | 48.54 | 51.08 | 48.05 | 50.95 | 1,584,817 | +4.05(+8.64%) |
Oct 21, 2015 | 47.86 | 48.09 | 46.82 | 46.90 | 1,151,451 | -0.80(-1.67%) |
Oct 20, 2015 | 47.46 | 48.17 | 47.17 | 47.70 | 625,264 | +0.08(+0.18%) |
Oct 19, 2015 | 48.85 | 48.95 | 47.44 | 47.61 | 812,782 | -1.39(-2.83%) |
Oct 16, 2015 | 49.96 | 50.06 | 48.72 | 49.00 | 736,402 | -0.92(-1.85%) |
Oct 15, 2015 | 49.12 | 49.96 | 48.58 | 49.92 | 578,780 | +0.92(+1.89%) |
Oct 14, 2015 | 49.58 | 49.70 | 48.64 | 49.00 | 651,856 | -0.13(-0.27%) |
Oct 13, 2015 | 48.10 | 49.45 | 47.70 | 49.13 | 915,102 | +0.36(+0.74%) |
Oct 12, 2015 | 48.70 | 48.90 | 48.00 | 48.77 | 930,524 | +0.37(+0.76%) |
Oct 09, 2015 | 48.72 | 49.18 | 47.90 | 48.40 | 1,217,568 | +0.26(+0.54%) |
Oct 08, 2015 | 47.43 | 48.43 | 47.28 | 48.14 | 1,174,786 | +0.31(+0.65%) |
Oct 07, 2015 | 48.93 | 49.08 | 46.47 | 47.83 | 1,469,025 | -0.21(-0.44%) |
Oct 06, 2015 | 47.69 | 48.09 | 47.23 | 48.04 | 675,400 | +0.40(+0.83%) |
Oct 05, 2015 | 47.53 | 47.89 | 47.06 | 47.65 | 894,785 | +0.80(+1.70%) |
Oct 02, 2015 | 46.00 | 46.85 | 45.60 | 46.85 | 851,368 | +0.69(+1.49%) |
Oct 01, 2015 | 45.80 | 46.38 | 45.39 | 46.16 | 925,036 | +0.75(+1.65%) |
Sep 30, 2015 | 45.49 | 45.88 | 44.91 | 45.41 | 1,496,537 | +0.46(+1.03%) |
Sep 29, 2015 | 45.28 | 45.47 | 44.78 | 44.95 | 1,845,782 | +0.09(+0.21%) |
Sep 28, 2015 | 45.58 | 45.82 | 44.82 | 44.85 | 1,054,911 | -1.32(-2.86%) |
Sep 25, 2015 | 46.59 | 46.75 | 45.96 | 46.17 | 714,531 | -0.20(-0.44%) |
Sep 24, 2015 | 44.93 | 46.44 | 44.76 | 46.38 | 1,150,743 | +1.03(+2.26%) |
Sep 23, 2015 | 46.24 | 46.40 | 45.22 | 45.35 | 804,162 | -0.61(-1.32%) |
Sep 22, 2015 | 45.46 | 46.30 | 45.17 | 45.96 | 1,366,863 | -0.48(-1.03%) |
Sep 21, 2015 | 47.40 | 47.54 | 46.22 | 46.43 | 1,136,755 | -0.88(-1.87%) |
Sep 18, 2015 | 47.83 | 47.91 | 46.89 | 47.32 | 1,286,582 | -0.87(-1.80%) |
Sep 17, 2015 | 48.18 | 49.00 | 47.70 | 48.18 | 633,087 | -0.08(-0.17%) |
Sep 16, 2015 | 47.76 | 49.07 | 47.61 | 48.27 | 890,769 | +0.20(+0.42%) |
Sep 15, 2015 | 47.06 | 48.29 | 46.87 | 48.07 | 726,566 | +0.97(+2.05%) |
Sep 14, 2015 | 48.62 | 48.62 | 46.63 | 47.10 | 836,117 | -1.74(-3.56%) |
Sep 11, 2015 | 48.72 | 49.20 | 47.99 | 48.84 | 610,559 | +0.12(+0.24%) |
Sep 10, 2015 | 48.55 | 49.04 | 48.12 | 48.72 | 652,921 | +0.17(+0.35%) |
Sep 09, 2015 | 49.59 | 49.76 | 48.38 | 48.55 | 801,452 | -0.32(-0.65%) |
Sep 08, 2015 | 51.33 | 51.33 | 48.33 | 48.87 | 750,719 | +1.93(+4.10%) |
Sep 04, 2015 | 47.79 | 46.95 | 46.95 | 46.95 | 591,855 | -1.29(-2.68%) |
Sep 03, 2015 | 48.83 | 49.97 | 48.22 | 48.24 | 640,265 | -0.27(-0.55%) |
Sep 02, 2015 | 48.81 | 48.81 | 47.59 | 48.51 | 566,399 | +0.57(+1.19%) |
Sep 01, 2015 | 47.59 | 48.85 | 47.29 | 47.94 | 1,171,847 | -0.92(-1.89%) |
Aug 31, 2015 | 48.04 | 49.16 | 47.55 | 48.86 | 550,014 | +0.29(+0.61%) |
Aug 28, 2015 | 48.67 | 49.33 | 48.18 | 48.57 | 688,151 | -0.57(-1.16%) |
Aug 27, 2015 | 47.41 | 49.34 | 47.17 | 49.14 | 587,413 | +2.61(+5.62%) |
Aug 26, 2015 | 46.75 | 46.82 | 45.92 | 46.53 | 1,072,332 | +0.93(+2.05%) |
Aug 25, 2015 | 47.88 | 47.88 | 45.56 | 45.59 | 998,459 | -0.71(-1.53%) |
Aug 24, 2015 | 45.64 | 48.24 | 44.88 | 46.30 | 1,075,512 | -1.32(-2.77%) |
Aug 21, 2015 | 48.23 | 48.70 | 47.60 | 47.62 | 827,440 | -1.19(-2.45%) |
Aug 20, 2015 | 50.56 | 50.80 | 48.75 | 48.81 | 577,412 | -1.79(-3.54%) |
Aug 19, 2015 | 50.87 | 51.12 | 50.34 | 50.60 | 692,384 | -0.75(-1.46%) |
Aug 18, 2015 | 51.85 | 52.17 | 51.25 | 51.35 | 473,645 | -0.66(-1.26%) |
Aug 17, 2015 | 51.20 | 52.18 | 50.95 | 52.01 | 424,731 | +0.53(+1.03%) |
Aug 14, 2015 | 49.88 | 51.86 | 49.88 | 51.48 | 653,478 | +1.72(+3.45%) |
Aug 13, 2015 | 49.86 | 50.34 | 49.18 | 49.76 | 688,938 | -0.39(-0.77%) |
Aug 12, 2015 | 50.66 | 51.04 | 49.56 | 50.15 | 642,694 | -1.19(-2.31%) |
Aug 11, 2015 | 51.74 | 51.78 | 50.74 | 51.34 | 588,416 | -1.01(-1.93%) |
Aug 10, 2015 | 51.43 | 52.44 | 51.32 | 52.35 | 1,064,691 | +1.16(+2.27%) |
Aug 07, 2015 | 51.24 | 52.17 | 50.94 | 51.19 | 592,474 | -0.28(-0.54%) |
Aug 06, 2015 | 51.54 | 51.88 | 51.19 | 51.46 | 666,343 | -0.18(-0.36%) |
Aug 05, 2015 | 51.78 | 52.49 | 51.39 | 51.65 | 683,633 | +0.68(+1.33%) |
Aug 04, 2015 | 51.16 | 51.53 | 50.53 | 50.97 | 469,314 | +0.04(+0.08%) |
Aug 03, 2015 | 50.42 | 50.94 | 49.58 | 50.93 | 789,367 | +0.31(+0.61%) |
Jul 31, 2015 | 51.38 | 51.72 | 50.35 | 50.62 | 654,510 | -0.30(-0.59%) |
Jul 30, 2015 | 51.66 | 51.89 | 50.54 | 50.92 | 603,285 | -0.75(-1.45%) |
Jul 29, 2015 | 51.03 | 51.80 | 50.48 | 51.67 | 789,689 | +0.73(+1.44%) |
Jul 28, 2015 | 50.58 | 51.39 | 50.06 | 50.94 | 1,028,915 | +0.92(+1.84%) |
Jul 27, 2015 | 49.71 | 50.58 | 49.29 | 50.02 | 1,256,765 | -0.16(-0.32%) |
Jul 24, 2015 | 50.33 | 50.87 | 49.94 | 50.17 | 1,806,428 | -0.34(-0.68%) |
Jul 23, 2015 | 47.88 | 51.01 | 47.53 | 50.52 | 2,886,814 | +2.51(+5.22%) |
Jul 22, 2015 | 47.84 | 48.45 | 47.61 | 48.01 | 2,020,957 | -0.48(-1.00%) |
Jul 21, 2015 | 48.81 | 49.32 | 48.30 | 48.50 | 1,417,965 | -0.53(-1.09%) |
Jul 20, 2015 | 49.52 | 49.72 | 48.86 | 49.03 | 719,438 | -0.54(-1.10%) |
Jul 17, 2015 | 50.20 | 50.25 | 49.28 | 49.57 | 626,367 | -0.69(-1.38%) |
Jul 16, 2015 | 50.76 | 50.76 | 50.12 | 50.27 | 648,678 | -0.08(-0.17%) |
Jul 15, 2015 | 51.09 | 51.26 | 50.01 | 50.35 | 677,188 | -0.77(-1.50%) |
Jul 14, 2015 | 50.58 | 51.27 | 50.25 | 51.12 | 520,671 | +0.63(+1.24%) |
Jul 13, 2015 | 50.32 | 51.09 | 50.01 | 50.49 | 812,892 | +0.72(+1.44%) |
Jul 10, 2015 | 50.02 | 50.48 | 49.59 | 49.77 | 688,833 | +0.27(+0.54%) |
Jul 09, 2015 | 49.81 | 49.98 | 49.21 | 49.51 | 526,705 | +0.67(+1.37%) |
Jul 08, 2015 | 49.93 | 50.33 | 48.73 | 48.84 | 983,734 | -1.76(-3.48%) |
Jul 07, 2015 | 50.46 | 50.81 | 48.84 | 50.60 | 639,861 | +0.19(+0.38%) |
Jul 06, 2015 | 50.12 | 50.93 | 50.07 | 50.41 | 521,625 | -0.40(-0.79%) |
Jul 02, 2015 | 50.98 | 50.81 | 50.81 | 50.81 | 429,919 | -0.01(-0.02%) |