Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.13 | 60.13 | 59.33 | 59.86 | 1,181,857 | -0.24(-0.39%) |
Apr 28, 2016 | 61.05 | 61.21 | 59.85 | 60.10 | 717,850 | -1.30(-2.12%) |
Apr 27, 2016 | 61.23 | 62.21 | 60.88 | 61.40 | 903,401 | +0.09(+0.15%) |
Apr 26, 2016 | 60.60 | 61.48 | 60.42 | 61.31 | 1,361,493 | +1.06(+1.76%) |
Apr 25, 2016 | 60.05 | 60.51 | 59.85 | 60.25 | 1,110,609 | +0.32(+0.53%) |
Apr 22, 2016 | 59.41 | 60.36 | 59.41 | 59.94 | 1,403,157 | +0.54(+0.91%) |
Apr 21, 2016 | 59.40 | 59.71 | 59.29 | 59.39 | 1,423,847 | -0.01(-0.02%) |
Apr 20, 2016 | 59.02 | 59.50 | 58.36 | 59.40 | 1,678,891 | +0.28(+0.47%) |
Apr 19, 2016 | 59.58 | 59.58 | 58.45 | 59.12 | 2,164,127 | -0.14(-0.23%) |
Apr 18, 2016 | 58.71 | 59.31 | 58.59 | 59.26 | 1,038,478 | +0.11(+0.18%) |
Apr 15, 2016 | 59.48 | 59.58 | 58.85 | 59.15 | 1,656,867 | -0.07(-0.12%) |
Apr 14, 2016 | 59.03 | 59.62 | 58.71 | 59.22 | 2,044,291 | +0.41(+0.69%) |
Apr 13, 2016 | 59.54 | 60.01 | 58.30 | 58.81 | 2,569,851 | -0.27(-0.46%) |
Apr 12, 2016 | 59.34 | 59.58 | 59.05 | 59.09 | 1,182,592 | +0.05(+0.08%) |
Apr 11, 2016 | 58.93 | 59.66 | 58.85 | 59.04 | 1,236,147 | +0.36(+0.62%) |
Apr 08, 2016 | 59.39 | 59.47 | 58.33 | 58.68 | 1,723,689 | +0.14(+0.25%) |
Apr 07, 2016 | 59.63 | 60.56 | 58.13 | 58.53 | 1,467,902 | -1.21(-2.03%) |
Apr 06, 2016 | 58.30 | 59.79 | 57.66 | 59.75 | 1,367,380 | +1.38(+2.37%) |
Apr 05, 2016 | 58.47 | 59.25 | 57.96 | 58.36 | 909,124 | -0.75(-1.27%) |
Apr 04, 2016 | 59.16 | 59.63 | 58.80 | 59.11 | 1,624,762 | +0.12(+0.20%) |
Apr 01, 2016 | 57.40 | 59.27 | 57.36 | 58.99 | 2,714,228 | +1.15(+1.99%) |
Mar 31, 2016 | 57.80 | 58.21 | 57.59 | 57.85 | 1,353,619 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 58.14 | 56.92 | 57.90 | 1,187,155 | +0.93(+1.64%) |
Mar 29, 2016 | 56.18 | 57.00 | 55.66 | 56.97 | 881,884 | +0.76(+1.35%) |
Mar 28, 2016 | 56.09 | 56.33 | 55.67 | 56.21 | 897,176 | +0.18(+0.32%) |
Mar 24, 2016 | 54.90 | 56.03 | 56.03 | 56.03 | 785,784 | +0.48(+0.86%) |
Mar 23, 2016 | 56.05 | 56.27 | 55.43 | 55.55 | 1,166,174 | -0.70(-1.24%) |
Mar 22, 2016 | 55.52 | 56.61 | 55.37 | 56.24 | 1,354,656 | +0.47(+0.84%) |
Mar 21, 2016 | 55.54 | 56.04 | 55.15 | 55.77 | 1,276,756 | +0.24(+0.42%) |
Mar 18, 2016 | 56.43 | 56.78 | 54.92 | 55.54 | 2,108,193 | -0.95(-1.68%) |
Mar 17, 2016 | 55.62 | 56.89 | 55.01 | 56.49 | 1,475,873 | +0.73(+1.31%) |
Mar 16, 2016 | 53.48 | 55.82 | 53.48 | 55.76 | 1,614,964 | +2.20(+4.11%) |
Mar 15, 2016 | 53.69 | 54.33 | 53.24 | 53.56 | 1,457,080 | -0.75(-1.38%) |
Mar 14, 2016 | 54.63 | 55.16 | 54.05 | 54.31 | 1,492,761 | -0.83(-1.50%) |
Mar 11, 2016 | 53.83 | 55.73 | 53.52 | 55.14 | 1,232,330 | +1.67(+3.13%) |
Mar 10, 2016 | 53.92 | 54.51 | 53.06 | 53.46 | 1,516,376 | -0.77(-1.43%) |
Mar 09, 2016 | 52.94 | 54.33 | 52.76 | 54.24 | 1,575,121 | +1.58(+3.01%) |
Mar 08, 2016 | 52.52 | 53.24 | 52.26 | 52.65 | 1,668,829 | -0.29(-0.54%) |
Mar 07, 2016 | 53.14 | 53.99 | 52.15 | 52.94 | 2,008,147 | -0.33(-0.63%) |
Mar 04, 2016 | 51.79 | 53.14 | 51.63 | 53.27 | 1,548,603 | +1.76(+3.41%) |
Mar 03, 2016 | 51.75 | 52.12 | 50.45 | 51.52 | 1,397,023 | -0.44(-0.85%) |
Mar 02, 2016 | 52.45 | 53.50 | 51.65 | 51.96 | 1,271,612 | -0.86(-1.62%) |
Mar 01, 2016 | 51.43 | 52.99 | 51.32 | 52.81 | 1,648,241 | +2.20(+4.34%) |
Feb 29, 2016 | 50.96 | 52.17 | 50.52 | 50.62 | 1,607,964 | -0.31(-0.60%) |
Feb 26, 2016 | 50.36 | 51.19 | 50.01 | 50.92 | 982,980 | +1.01(+2.02%) |
Feb 25, 2016 | 48.26 | 49.93 | 47.95 | 49.91 | 925,219 | +1.92(+4.00%) |
Feb 24, 2016 | 46.79 | 48.04 | 45.94 | 48.00 | 1,078,502 | +0.59(+1.23%) |
Feb 23, 2016 | 49.04 | 50.05 | 47.28 | 47.41 | 1,359,386 | -1.95(-3.96%) |
Feb 22, 2016 | 49.37 | 49.96 | 49.20 | 49.36 | 1,535,651 | +0.32(+0.64%) |
Feb 19, 2016 | 49.00 | 49.10 | 47.96 | 49.05 | 1,151,732 | -0.05(-0.09%) |
Feb 18, 2016 | 46.22 | 50.05 | 45.87 | 49.09 | 3,381,617 | +1.58(+3.34%) |
Feb 17, 2016 | 47.66 | 48.84 | 47.28 | 47.51 | 1,980,074 | +0.41(+0.86%) |
Feb 16, 2016 | 46.99 | 47.38 | 45.96 | 47.10 | 1,834,903 | +0.85(+1.83%) |
Feb 12, 2016 | 45.63 | 46.26 | 46.26 | 46.26 | 1,314,307 | +1.16(+2.58%) |
Feb 11, 2016 | 43.92 | 45.76 | 43.59 | 45.10 | 1,317,296 | +0.00(+0.00%) |
Feb 10, 2016 | 45.56 | 45.96 | 44.48 | 45.10 | 1,223,374 | +0.18(+0.40%) |
Feb 09, 2016 | 43.41 | 45.04 | 43.29 | 44.92 | 1,898,602 | +0.99(+2.25%) |
Feb 08, 2016 | 45.84 | 45.84 | 42.76 | 43.93 | 2,155,599 | -2.48(-5.34%) |
Feb 05, 2016 | 46.26 | 47.45 | 45.66 | 46.40 | 1,533,134 | -0.37(-0.79%) |
Feb 04, 2016 | 48.29 | 48.85 | 46.12 | 46.77 | 2,458,881 | -1.41(-2.93%) |
Feb 03, 2016 | 47.41 | 48.28 | 46.06 | 48.19 | 1,607,951 | +1.49(+3.20%) |
Feb 02, 2016 | 46.97 | 47.74 | 46.23 | 46.69 | 1,421,115 | -0.86(-1.82%) |
Feb 01, 2016 | 46.70 | 47.67 | 45.89 | 47.55 | 1,625,863 | +0.16(+0.34%) |
Jan 29, 2016 | 46.63 | 47.41 | 46.05 | 47.39 | 3,207,455 | +0.79(+1.70%) |
Jan 28, 2016 | 46.50 | 47.28 | 46.17 | 46.60 | 1,306,998 | +0.75(+1.63%) |
Jan 27, 2016 | 46.41 | 47.05 | 45.41 | 45.85 | 1,588,441 | -0.86(-1.83%) |
Jan 26, 2016 | 45.35 | 47.24 | 45.09 | 46.71 | 1,693,006 | +1.71(+3.80%) |
Jan 25, 2016 | 46.00 | 46.14 | 44.75 | 45.00 | 1,815,040 | -1.18(-2.55%) |
Jan 22, 2016 | 45.61 | 47.06 | 45.60 | 46.18 | 1,703,009 | +1.67(+3.76%) |
Jan 21, 2016 | 43.21 | 45.68 | 42.69 | 44.50 | 2,048,535 | +1.28(+2.96%) |
Jan 20, 2016 | 42.82 | 43.93 | 41.64 | 43.22 | 1,506,665 | -0.37(-0.85%) |
Jan 19, 2016 | 43.65 | 44.57 | 42.83 | 43.59 | 1,888,009 | +0.46(+1.06%) |
Jan 15, 2016 | 42.89 | 43.13 | 43.13 | 43.13 | 1,607,091 | -0.89(-2.02%) |
Jan 14, 2016 | 43.24 | 44.70 | 42.17 | 44.03 | 1,447,428 | +1.07(+2.49%) |
Jan 13, 2016 | 44.67 | 46.16 | 42.59 | 42.95 | 1,625,354 | -1.12(-2.53%) |
Jan 12, 2016 | 43.93 | 44.28 | 43.26 | 44.07 | 1,442,898 | +0.82(+1.89%) |
Jan 11, 2016 | 44.33 | 44.59 | 42.66 | 43.25 | 1,458,571 | -0.87(-1.98%) |
Jan 08, 2016 | 45.42 | 45.99 | 44.09 | 44.12 | 1,252,199 | -0.85(-1.88%) |
Jan 07, 2016 | 46.15 | 46.55 | 44.55 | 44.97 | 1,689,340 | -2.12(-4.51%) |
Jan 06, 2016 | 48.14 | 48.84 | 46.67 | 47.10 | 1,377,283 | -2.15(-4.37%) |
Jan 05, 2016 | 50.01 | 50.51 | 48.51 | 49.25 | 1,368,547 | -0.77(-1.53%) |
Jan 04, 2016 | 49.49 | 50.14 | 48.86 | 50.01 | 1,426,895 | -0.41(-0.82%) |
Dec 31, 2015 | 50.47 | 50.43 | 50.43 | 50.43 | 736,403 | -0.30(-0.59%) |
Dec 30, 2015 | 50.80 | 51.50 | 50.65 | 50.72 | 814,933 | -0.35(-0.69%) |
Dec 29, 2015 | 51.69 | 52.21 | 50.63 | 51.08 | 843,708 | -0.02(-0.04%) |
Dec 28, 2015 | 50.17 | 51.13 | 49.63 | 51.09 | 951,194 | +0.72(+1.43%) |
Dec 24, 2015 | 50.64 | 50.37 | 50.37 | 50.37 | 422,848 | -0.31(-0.60%) |
Dec 23, 2015 | 49.12 | 50.82 | 49.06 | 50.68 | 1,186,697 | +1.78(+3.65%) |
Dec 22, 2015 | 46.46 | 49.31 | 46.30 | 48.90 | 1,287,771 | +2.57(+5.54%) |
Dec 21, 2015 | 46.46 | 46.70 | 45.73 | 46.33 | 934,356 | +0.25(+0.55%) |
Dec 18, 2015 | 46.83 | 48.00 | 45.89 | 46.08 | 2,346,318 | -1.12(-2.37%) |
Dec 17, 2015 | 46.81 | 47.81 | 46.21 | 47.19 | 1,906,104 | +0.53(+1.14%) |
Dec 16, 2015 | 44.25 | 46.87 | 43.94 | 46.66 | 2,504,012 | +2.84(+6.47%) |
Dec 15, 2015 | 43.31 | 44.42 | 43.22 | 43.83 | 1,146,714 | +0.83(+1.93%) |
Dec 14, 2015 | 43.06 | 43.19 | 41.72 | 43.00 | 1,763,023 | -0.17(-0.40%) |
Dec 11, 2015 | 43.19 | 43.58 | 42.59 | 43.17 | 1,554,549 | -0.87(-1.98%) |
Dec 10, 2015 | 44.69 | 44.72 | 43.88 | 44.04 | 931,561 | -0.72(-1.62%) |
Dec 09, 2015 | 45.44 | 46.02 | 44.41 | 44.77 | 1,748,973 | +0.21(+0.48%) |
Dec 08, 2015 | 45.24 | 45.39 | 44.46 | 44.55 | 817,140 | -1.18(-2.58%) |
Dec 07, 2015 | 47.02 | 47.13 | 45.54 | 45.74 | 1,082,048 | -1.69(-3.57%) |
Dec 04, 2015 | 47.00 | 47.90 | 46.49 | 47.43 | 1,330,440 | +0.14(+0.30%) |
Dec 03, 2015 | 46.78 | 47.40 | 46.39 | 47.28 | 1,621,290 | +0.49(+1.05%) |
Dec 02, 2015 | 47.21 | 47.50 | 46.36 | 46.79 | 1,044,540 | -0.60(-1.27%) |
Dec 01, 2015 | 48.04 | 48.15 | 47.28 | 47.39 | 1,403,113 | -0.55(-1.14%) |
Nov 30, 2015 | 47.70 | 48.05 | 47.53 | 47.94 | 910,521 | +0.40(+0.85%) |
Nov 27, 2015 | 47.35 | 47.74 | 47.22 | 47.53 | 348,631 | +0.19(+0.40%) |
Nov 25, 2015 | 47.34 | 47.35 | 47.35 | 47.35 | 725,908 | -0.10(-0.21%) |
Nov 24, 2015 | 46.50 | 47.52 | 46.25 | 47.44 | 1,751,613 | +0.81(+1.73%) |
Nov 23, 2015 | 46.16 | 46.68 | 45.86 | 46.64 | 1,799,070 | +0.39(+0.85%) |
Nov 20, 2015 | 45.59 | 46.51 | 45.42 | 46.25 | 1,457,151 | +0.88(+1.93%) |
Nov 19, 2015 | 45.20 | 45.77 | 45.03 | 45.37 | 1,191,532 | -0.11(-0.24%) |
Nov 18, 2015 | 43.53 | 45.52 | 43.39 | 45.48 | 1,780,809 | +2.05(+4.72%) |
Nov 17, 2015 | 43.06 | 43.79 | 42.66 | 43.43 | 1,947,619 | +0.48(+1.13%) |
Nov 16, 2015 | 42.45 | 43.02 | 42.08 | 42.94 | 1,144,674 | +0.32(+0.76%) |
Nov 13, 2015 | 41.84 | 43.18 | 41.61 | 42.62 | 2,253,654 | +0.63(+1.49%) |
Nov 12, 2015 | 43.09 | 43.73 | 41.93 | 41.99 | 1,469,552 | -1.77(-4.05%) |
Nov 11, 2015 | 44.62 | 44.74 | 43.35 | 43.77 | 1,838,680 | -0.61(-1.37%) |
Nov 10, 2015 | 44.70 | 45.05 | 44.09 | 44.37 | 1,339,630 | -0.30(-0.68%) |
Nov 09, 2015 | 45.09 | 45.40 | 44.29 | 44.68 | 2,803,949 | -0.68(-1.50%) |
Nov 06, 2015 | 44.29 | 45.50 | 44.16 | 45.36 | 2,485,064 | +1.12(+2.53%) |
Nov 05, 2015 | 46.99 | 47.27 | 43.10 | 44.24 | 6,570,050 | -4.29(-8.83%) |
Nov 04, 2015 | 49.17 | 49.49 | 48.13 | 48.53 | 2,256,398 | -0.40(-0.82%) |
Nov 03, 2015 | 48.72 | 49.66 | 48.57 | 48.93 | 1,747,136 | +0.38(+0.79%) |
Nov 02, 2015 | 48.56 | 49.11 | 48.38 | 48.55 | 2,803,788 | +0.64(+1.35%) |
Oct 30, 2015 | 48.63 | 48.66 | 47.37 | 47.90 | 1,577,817 | -0.69(-1.42%) |
Oct 29, 2015 | 47.73 | 48.86 | 47.52 | 48.59 | 1,601,700 | +0.64(+1.33%) |
Oct 28, 2015 | 46.59 | 48.39 | 46.34 | 47.95 | 1,980,475 | +1.48(+3.18%) |
Oct 27, 2015 | 46.76 | 46.99 | 45.66 | 46.48 | 1,896,856 | -0.67(-1.42%) |
Oct 26, 2015 | 46.93 | 47.41 | 46.59 | 47.15 | 1,212,785 | +0.09(+0.19%) |
Oct 23, 2015 | 47.32 | 48.03 | 46.98 | 47.06 | 1,414,725 | +0.17(+0.36%) |
Oct 22, 2015 | 46.38 | 47.54 | 45.97 | 46.89 | 1,635,416 | +1.08(+2.36%) |
Oct 21, 2015 | 46.90 | 47.29 | 45.66 | 45.81 | 1,303,316 | -0.82(-1.77%) |
Oct 20, 2015 | 46.71 | 47.38 | 46.59 | 46.63 | 1,050,084 | -0.14(-0.31%) |
Oct 19, 2015 | 46.61 | 46.90 | 46.40 | 46.77 | 1,739,095 | -0.17(-0.36%) |
Oct 16, 2015 | 46.27 | 47.19 | 46.14 | 46.94 | 2,273,656 | +0.88(+1.90%) |
Oct 15, 2015 | 46.30 | 46.38 | 44.76 | 46.07 | 1,631,347 | +0.03(+0.06%) |
Oct 14, 2015 | 44.89 | 46.29 | 44.81 | 46.04 | 1,012,344 | +1.06(+2.35%) |
Oct 13, 2015 | 44.91 | 45.57 | 44.63 | 44.98 | 1,025,118 | -0.22(-0.50%) |
Oct 12, 2015 | 45.72 | 45.88 | 45.03 | 45.21 | 1,297,829 | -0.19(-0.41%) |
Oct 09, 2015 | 45.98 | 46.43 | 45.24 | 45.40 | 2,154,093 | +0.13(+0.30%) |
Oct 08, 2015 | 43.62 | 45.64 | 43.52 | 45.26 | 1,928,667 | +1.49(+3.39%) |
Oct 07, 2015 | 42.87 | 43.95 | 42.67 | 43.78 | 2,126,980 | +1.16(+2.73%) |
Oct 06, 2015 | 42.79 | 43.71 | 42.55 | 42.61 | 1,829,437 | +0.16(+0.38%) |
Oct 05, 2015 | 41.60 | 42.61 | 41.51 | 42.45 | 1,145,000 | +1.15(+2.77%) |
Oct 02, 2015 | 39.86 | 41.30 | 39.67 | 41.30 | 1,375,874 | +0.88(+2.17%) |
Oct 01, 2015 | 39.64 | 40.48 | 39.47 | 40.43 | 1,812,468 | +0.96(+2.43%) |
Sep 30, 2015 | 38.51 | 39.73 | 38.46 | 39.47 | 1,527,170 | +1.41(+3.69%) |
Sep 29, 2015 | 37.16 | 38.22 | 37.14 | 38.07 | 1,653,281 | +0.67(+1.80%) |
Sep 28, 2015 | 40.11 | 40.11 | 37.28 | 37.39 | 1,942,666 | -3.00(-7.42%) |
Sep 25, 2015 | 40.71 | 41.21 | 40.10 | 40.39 | 1,594,447 | -0.08(-0.20%) |
Sep 24, 2015 | 39.89 | 40.75 | 38.89 | 40.47 | 1,812,299 | -0.08(-0.20%) |
Sep 23, 2015 | 40.77 | 41.34 | 40.44 | 40.55 | 1,574,218 | -0.36(-0.88%) |
Sep 22, 2015 | 41.06 | 41.17 | 40.37 | 40.91 | 1,987,363 | -0.62(-1.49%) |
Sep 21, 2015 | 41.25 | 42.24 | 40.81 | 41.53 | 2,285,442 | +0.62(+1.51%) |
Sep 18, 2015 | 39.76 | 40.95 | 39.70 | 40.91 | 3,329,791 | +0.59(+1.47%) |
Sep 17, 2015 | 39.91 | 40.94 | 39.88 | 40.32 | 1,860,747 | +0.28(+0.69%) |
Sep 16, 2015 | 39.86 | 40.40 | 39.52 | 40.04 | 1,574,096 | +0.42(+1.06%) |
Sep 15, 2015 | 37.81 | 39.86 | 37.81 | 39.62 | 5,421,103 | +2.14(+5.71%) |
Sep 14, 2015 | 37.36 | 37.80 | 37.03 | 37.48 | 1,344,787 | +0.15(+0.41%) |
Sep 11, 2015 | 37.76 | 38.07 | 36.98 | 37.33 | 983,169 | -0.71(-1.87%) |
Sep 10, 2015 | 38.20 | 38.44 | 37.77 | 38.04 | 1,867,530 | -0.20(-0.53%) |
Sep 09, 2015 | 38.66 | 39.09 | 38.14 | 38.25 | 1,668,741 | +0.01(+0.02%) |
Sep 08, 2015 | 38.46 | 38.46 | 38.02 | 38.24 | 3,366,033 | +0.52(+1.39%) |
Sep 04, 2015 | 37.48 | 37.71 | 37.71 | 37.71 | 1,720,001 | -0.39(-1.03%) |
Sep 03, 2015 | 38.27 | 38.27 | 37.58 | 38.10 | 3,025,719 | +0.12(+0.33%) |
Sep 02, 2015 | 38.66 | 38.79 | 37.69 | 37.98 | 1,821,032 | -0.11(-0.28%) |
Sep 01, 2015 | 39.23 | 39.60 | 37.86 | 38.09 | 2,335,920 | -2.10(-5.22%) |
Aug 31, 2015 | 39.95 | 40.46 | 39.09 | 40.18 | 1,615,352 | -0.08(-0.20%) |
Aug 28, 2015 | 39.94 | 41.40 | 39.79 | 40.26 | 1,643,444 | +0.15(+0.38%) |
Aug 27, 2015 | 38.88 | 41.06 | 38.75 | 40.11 | 2,311,519 | +1.83(+4.78%) |
Aug 26, 2015 | 38.73 | 38.81 | 37.61 | 38.28 | 3,592,058 | +0.24(+0.63%) |
Aug 25, 2015 | 40.54 | 40.64 | 38.02 | 38.04 | 1,450,547 | -1.37(-3.47%) |
Aug 24, 2015 | 39.35 | 40.74 | 37.68 | 39.41 | 2,362,306 | -2.20(-5.28%) |
Aug 21, 2015 | 43.40 | 43.42 | 41.48 | 41.61 | 1,553,982 | -2.23(-5.09%) |
Aug 20, 2015 | 43.92 | 44.39 | 43.56 | 43.84 | 935,268 | -0.50(-1.12%) |
Aug 19, 2015 | 45.18 | 45.55 | 43.92 | 44.34 | 1,065,367 | -1.09(-2.41%) |
Aug 18, 2015 | 45.88 | 45.98 | 45.32 | 45.43 | 908,361 | -0.59(-1.28%) |
Aug 17, 2015 | 45.17 | 46.17 | 44.84 | 46.02 | 1,343,444 | +0.59(+1.29%) |
Aug 14, 2015 | 44.84 | 45.58 | 44.70 | 45.43 | 675,835 | +0.61(+1.37%) |
Aug 13, 2015 | 45.37 | 45.62 | 44.55 | 44.82 | 1,087,695 | -0.62(-1.37%) |
Aug 12, 2015 | 45.73 | 46.07 | 44.70 | 45.44 | 1,102,965 | -0.78(-1.69%) |
Aug 11, 2015 | 46.20 | 46.33 | 45.70 | 46.22 | 884,914 | -0.61(-1.31%) |
Aug 10, 2015 | 45.54 | 46.87 | 45.47 | 46.83 | 955,348 | +1.29(+2.83%) |
Aug 07, 2015 | 46.16 | 47.13 | 45.38 | 45.54 | 1,075,465 | -0.47(-1.02%) |
Aug 06, 2015 | 47.71 | 47.71 | 44.04 | 46.02 | 4,347,411 | -1.32(-2.80%) |
Aug 05, 2015 | 48.21 | 48.22 | 46.69 | 47.34 | 1,670,507 | -0.33(-0.69%) |
Aug 04, 2015 | 47.47 | 48.18 | 47.38 | 47.67 | 1,108,206 | +0.30(+0.64%) |
Aug 03, 2015 | 48.09 | 48.27 | 47.11 | 47.37 | 1,001,265 | -0.81(-1.68%) |
Jul 31, 2015 | 47.85 | 48.72 | 47.41 | 48.17 | 2,407,788 | +0.71(+1.50%) |
Jul 30, 2015 | 46.17 | 47.59 | 45.78 | 47.46 | 2,059,700 | +1.32(+2.87%) |
Jul 29, 2015 | 45.26 | 46.23 | 44.93 | 46.14 | 1,289,918 | +1.00(+2.23%) |
Jul 28, 2015 | 44.35 | 45.30 | 44.08 | 45.14 | 1,005,614 | +0.86(+1.95%) |
Jul 27, 2015 | 43.92 | 44.54 | 43.58 | 44.27 | 948,628 | +0.00(+0.00%) |
Jul 24, 2015 | 45.52 | 45.61 | 43.91 | 44.27 | 900,882 | -1.34(-2.94%) |
Jul 23, 2015 | 46.08 | 46.29 | 45.59 | 45.62 | 781,085 | -0.35(-0.75%) |
Jul 22, 2015 | 46.21 | 46.41 | 45.77 | 45.96 | 667,508 | -0.34(-0.73%) |
Jul 21, 2015 | 46.91 | 47.44 | 46.19 | 46.30 | 627,092 | -0.59(-1.25%) |
Jul 20, 2015 | 47.01 | 47.22 | 46.59 | 46.89 | 911,136 | -0.23(-0.49%) |
Jul 17, 2015 | 48.20 | 48.20 | 47.08 | 47.12 | 751,503 | -1.25(-2.59%) |
Jul 16, 2015 | 48.28 | 48.60 | 47.66 | 48.37 | 1,099,701 | +0.13(+0.28%) |
Jul 15, 2015 | 49.08 | 49.14 | 48.03 | 48.24 | 643,472 | -0.94(-1.92%) |
Jul 14, 2015 | 49.12 | 49.25 | 48.73 | 49.18 | 778,773 | -0.04(-0.09%) |
Jul 13, 2015 | 48.29 | 49.46 | 48.17 | 49.22 | 988,857 | +1.23(+2.56%) |
Jul 10, 2015 | 48.16 | 48.36 | 47.84 | 48.00 | 594,751 | +0.50(+1.05%) |
Jul 09, 2015 | 47.90 | 48.14 | 47.48 | 47.50 | 1,033,395 | +0.33(+0.70%) |
Jul 08, 2015 | 47.88 | 48.20 | 47.07 | 47.17 | 1,109,997 | -1.05(-2.18%) |
Jul 07, 2015 | 48.19 | 48.39 | 47.08 | 48.22 | 1,228,682 | +0.00(+0.00%) |
Jul 06, 2015 | 48.23 | 48.80 | 48.00 | 48.22 | 1,403,858 | -0.69(-1.42%) |
Jul 02, 2015 | 48.48 | 48.91 | 48.91 | 48.91 | 1,644,959 | +0.51(+1.05%) |
Jul 01, 2015 | 49.29 | 49.62 | 47.84 | 48.41 | 2,106,000 | -0.72(-1.47%) |
Jun 30, 2015 | 50.41 | 50.52 | 48.81 | 49.13 | 1,365,766 | -0.86(-1.72%) |
Jun 29, 2015 | 52.15 | 52.44 | 49.87 | 49.99 | 1,459,017 | -2.54(-4.84%) |
Jun 26, 2015 | 52.04 | 52.62 | 51.81 | 52.53 | 1,774,984 | +0.74(+1.42%) |
Jun 25, 2015 | 51.42 | 51.97 | 51.26 | 51.79 | 906,708 | +0.56(+1.09%) |
Jun 24, 2015 | 52.57 | 52.69 | 51.21 | 51.23 | 991,389 | -1.17(-2.24%) |
Jun 23, 2015 | 52.55 | 52.63 | 51.91 | 52.41 | 550,401 | -0.04(-0.08%) |
Jun 22, 2015 | 52.30 | 52.52 | 51.92 | 52.45 | 730,524 | +0.36(+0.70%) |
Jun 19, 2015 | 52.97 | 53.00 | 52.04 | 52.09 | 1,033,279 | -0.92(-1.74%) |
Jun 18, 2015 | 52.03 | 53.06 | 51.76 | 53.01 | 1,433,470 | +1.06(+2.04%) |
Jun 17, 2015 | 51.93 | 52.36 | 51.41 | 51.95 | 905,715 | +0.42(+0.81%) |
Jun 16, 2015 | 51.48 | 51.92 | 51.23 | 51.53 | 1,121,787 | +0.05(+0.10%) |
Jun 15, 2015 | 52.91 | 52.91 | 51.13 | 51.48 | 1,356,814 | -1.65(-3.11%) |
Jun 12, 2015 | 54.27 | 54.27 | 52.96 | 53.13 | 964,897 | -1.24(-2.27%) |
Jun 11, 2015 | 54.23 | 54.56 | 54.13 | 54.37 | 678,674 | +0.26(+0.47%) |
Jun 10, 2015 | 54.03 | 54.33 | 53.70 | 54.11 | 857,581 | +0.50(+0.94%) |
Jun 09, 2015 | 53.72 | 54.07 | 53.49 | 53.61 | 565,429 | -0.08(-0.15%) |
Jun 08, 2015 | 54.11 | 54.41 | 53.64 | 53.69 | 731,721 | -0.39(-0.72%) |
Jun 05, 2015 | 54.00 | 54.28 | 53.57 | 54.08 | 778,671 | -0.12(-0.23%) |
Jun 04, 2015 | 54.01 | 54.58 | 53.85 | 54.20 | 1,244,139 | -0.16(-0.29%) |
Jun 03, 2015 | 53.88 | 54.80 | 53.85 | 54.36 | 698,369 | +0.70(+1.30%) |
Jun 02, 2015 | 52.94 | 53.84 | 52.88 | 53.66 | 950,189 | +0.72(+1.35%) |
Jun 01, 2015 | 53.41 | 53.72 | 52.89 | 52.95 | 1,437,887 | -0.27(-0.50%) |
May 29, 2015 | 53.61 | 53.66 | 52.99 | 53.21 | 1,553,280 | -0.39(-0.73%) |
May 28, 2015 | 54.24 | 54.46 | 53.32 | 53.60 | 980,629 | -0.65(-1.19%) |
May 27, 2015 | 54.10 | 54.47 | 53.93 | 54.25 | 726,714 | +0.14(+0.26%) |
May 26, 2015 | 54.36 | 54.54 | 53.78 | 54.10 | 933,033 | -0.63(-1.15%) |
May 22, 2015 | 55.10 | 54.73 | 54.73 | 54.73 | 1,155,607 | -0.74(-1.34%) |
May 21, 2015 | 55.05 | 55.56 | 54.89 | 55.48 | 757,294 | +0.15(+0.27%) |
May 20, 2015 | 55.55 | 55.55 | 55.15 | 55.33 | 1,028,182 | -0.14(-0.26%) |
May 19, 2015 | 55.94 | 56.04 | 55.00 | 55.47 | 1,289,191 | -0.50(-0.89%) |
May 18, 2015 | 56.83 | 56.83 | 55.83 | 55.96 | 1,490,765 | -0.99(-1.74%) |
May 15, 2015 | 56.02 | 57.32 | 55.66 | 56.95 | 1,291,448 | +0.66(+1.18%) |
May 14, 2015 | 55.56 | 56.49 | 55.39 | 56.29 | 1,226,852 | +0.96(+1.74%) |
May 13, 2015 | 55.49 | 55.69 | 55.24 | 55.33 | 972,989 | -0.12(-0.22%) |
May 12, 2015 | 55.79 | 55.92 | 54.86 | 55.45 | 1,198,144 | -0.50(-0.90%) |
May 11, 2015 | 55.87 | 56.26 | 55.66 | 55.95 | 1,434,447 | +0.08(+0.14%) |
May 08, 2015 | 56.37 | 57.49 | 55.84 | 55.87 | 2,014,320 | +0.29(+0.53%) |
May 07, 2015 | 55.10 | 57.09 | 54.35 | 55.58 | 4,211,635 | +2.50(+4.72%) |
May 06, 2015 | 53.55 | 53.72 | 52.87 | 53.08 | 1,681,406 | +0.00(+0.00%) |
May 05, 2015 | 53.19 | 53.70 | 52.72 | 53.08 | 1,327,089 | -0.11(-0.20%) |
May 04, 2015 | 53.69 | 53.87 | 53.07 | 53.18 | 1,001,437 | -0.28(-0.53%) |