Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.03 | 49.14 | 48.07 | 48.90 | 2,328,774 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.75 | 48.41 | 48.91 | 4,164,333 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.41 | 46.58 | 47.30 | 2,141,061 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,847 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,545 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.87 | 46.01 | 46.86 | 1,828,555 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,592 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,257 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.18 | 46.31 | 2,103,638 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,350 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 45.00 | 2,258,399 | +0.76(+1.72%) |
Apr 14, 2016 | 44.10 | 44.34 | 43.83 | 44.24 | 1,515,465 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,909 | +0.09(+0.21%) |
Apr 12, 2016 | 43.96 | 44.19 | 43.60 | 44.14 | 1,628,814 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,221 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,700 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,893,966 | +0.63(+1.46%) |
Apr 06, 2016 | 43.56 | 44.03 | 42.81 | 43.52 | 1,695,352 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.96 | 42.94 | 43.58 | 3,220,720 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,409 | -0.73(-1.63%) |
Apr 01, 2016 | 44.07 | 44.57 | 43.17 | 44.52 | 1,389,804 | +0.18(+0.41%) |
Mar 31, 2016 | 44.07 | 44.86 | 44.06 | 44.34 | 1,875,232 | +0.13(+0.30%) |
Mar 30, 2016 | 44.60 | 45.54 | 43.66 | 44.21 | 1,875,089 | -0.34(-0.76%) |
Mar 29, 2016 | 43.82 | 44.58 | 43.75 | 44.54 | 1,695,904 | +0.59(+1.35%) |
Mar 28, 2016 | 43.85 | 44.43 | 43.49 | 43.95 | 1,490,631 | +0.25(+0.57%) |
Mar 24, 2016 | 42.34 | 43.70 | 43.70 | 43.70 | 2,242,306 | +1.26(+2.97%) |
Mar 23, 2016 | 43.03 | 43.11 | 42.38 | 42.44 | 1,649,870 | -0.67(-1.54%) |
Mar 22, 2016 | 43.05 | 43.67 | 42.59 | 43.10 | 1,360,477 | -0.20(-0.45%) |
Mar 21, 2016 | 43.45 | 43.92 | 43.22 | 43.30 | 1,770,922 | -0.38(-0.88%) |
Mar 18, 2016 | 43.86 | 44.52 | 43.26 | 43.68 | 2,117,222 | +0.19(+0.43%) |
Mar 17, 2016 | 42.75 | 43.95 | 42.75 | 43.49 | 1,350,936 | +0.60(+1.40%) |
Mar 16, 2016 | 42.81 | 43.19 | 42.36 | 42.89 | 1,379,551 | +0.05(+0.11%) |
Mar 15, 2016 | 43.03 | 43.45 | 42.30 | 42.84 | 1,056,104 | -0.19(-0.44%) |
Mar 14, 2016 | 43.73 | 44.10 | 42.66 | 43.03 | 1,553,685 | -0.95(-2.15%) |
Mar 11, 2016 | 43.95 | 44.66 | 43.71 | 43.98 | 1,856,757 | +0.39(+0.90%) |
Mar 10, 2016 | 43.53 | 43.83 | 42.57 | 43.59 | 2,233,537 | +0.24(+0.56%) |
Mar 09, 2016 | 43.10 | 44.18 | 42.97 | 43.35 | 2,321,410 | +0.45(+1.06%) |
Mar 08, 2016 | 43.59 | 44.10 | 42.18 | 42.89 | 2,423,866 | -0.88(-2.02%) |
Mar 07, 2016 | 42.70 | 44.07 | 42.65 | 43.78 | 1,681,170 | +0.82(+1.91%) |
Mar 04, 2016 | 42.47 | 43.90 | 42.46 | 42.95 | 2,388,899 | +0.69(+1.63%) |
Mar 03, 2016 | 40.60 | 42.37 | 40.34 | 42.27 | 2,707,737 | +1.97(+4.89%) |
Mar 02, 2016 | 39.18 | 40.37 | 38.76 | 40.29 | 2,590,046 | +1.17(+3.00%) |
Mar 01, 2016 | 39.07 | 39.58 | 38.77 | 39.12 | 1,782,536 | +0.22(+0.56%) |
Feb 29, 2016 | 39.56 | 39.79 | 38.84 | 38.90 | 2,113,959 | -0.59(-1.49%) |
Feb 26, 2016 | 40.10 | 40.35 | 39.45 | 39.49 | 1,658,431 | -0.41(-1.02%) |
Feb 25, 2016 | 38.99 | 40.09 | 38.67 | 39.90 | 3,403,517 | +1.10(+2.82%) |
Feb 24, 2016 | 38.66 | 38.98 | 38.13 | 38.80 | 2,574,246 | -0.09(-0.22%) |
Feb 23, 2016 | 40.14 | 40.27 | 38.41 | 38.89 | 2,335,925 | -1.28(-3.18%) |
Feb 22, 2016 | 38.19 | 40.32 | 38.71 | 40.16 | 3,287,800 | +1.97(+5.16%) |
Feb 19, 2016 | 39.23 | 39.25 | 38.13 | 38.19 | 1,849,076 | -1.38(-3.50%) |
Feb 18, 2016 | 39.36 | 39.89 | 38.71 | 39.57 | 2,637,641 | +0.14(+0.36%) |
Feb 17, 2016 | 41.08 | 41.13 | 39.40 | 39.43 | 2,395,600 | -1.38(-3.37%) |
Feb 16, 2016 | 40.63 | 41.70 | 40.32 | 40.81 | 2,190,349 | +0.55(+1.36%) |
Feb 12, 2016 | 37.89 | 40.26 | 40.26 | 40.26 | 4,795,448 | +3.17(+8.54%) |
Feb 11, 2016 | 43.62 | 44.05 | 35.77 | 37.09 | 7,121,703 | -8.26(-18.21%) |
Feb 10, 2016 | 44.34 | 45.56 | 43.93 | 45.35 | 2,597,055 | +1.30(+2.96%) |
Feb 09, 2016 | 45.00 | 45.26 | 43.72 | 44.05 | 2,797,223 | -1.27(-2.81%) |
Feb 08, 2016 | 46.01 | 46.10 | 44.91 | 45.32 | 1,559,571 | -0.81(-1.75%) |
Feb 05, 2016 | 46.07 | 46.39 | 45.85 | 46.13 | 1,505,915 | -0.05(-0.12%) |
Feb 04, 2016 | 46.11 | 47.04 | 46.00 | 46.18 | 1,948,989 | +0.21(+0.46%) |
Feb 03, 2016 | 45.88 | 46.18 | 45.45 | 45.97 | 1,343,937 | +0.62(+1.37%) |
Feb 02, 2016 | 46.94 | 46.94 | 45.14 | 45.35 | 2,052,703 | -2.18(-4.59%) |
Feb 01, 2016 | 48.04 | 48.18 | 47.25 | 47.53 | 1,158,336 | -0.60(-1.24%) |
Jan 29, 2016 | 46.56 | 48.13 | 46.56 | 48.13 | 1,939,040 | +1.50(+3.21%) |
Jan 28, 2016 | 46.11 | 46.72 | 45.78 | 46.63 | 1,394,158 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.90 | 44.95 | 45.49 | 2,307,580 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.59 | 46.04 | 1,937,576 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.66 | 45.82 | 2,282,104 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.25 | 46.23 | 46.52 | 1,213,128 | +0.40(+0.86%) |
Jan 21, 2016 | 46.00 | 46.59 | 45.69 | 46.12 | 1,252,739 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,426 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,439 | -0.74(-1.54%) |
Jan 15, 2016 | 48.92 | 47.97 | 47.97 | 47.97 | 1,853,290 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.34 | 49.05 | 49.64 | 2,179,287 | -0.71(-1.42%) |
Jan 13, 2016 | 50.93 | 52.07 | 50.21 | 50.35 | 2,305,830 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,355 | -0.99(-1.93%) |
Jan 11, 2016 | 51.62 | 51.76 | 51.14 | 51.58 | 1,333,013 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,361 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,957,923 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,190 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,645,978 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,835 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,457 | -0.36(-0.68%) |
Dec 30, 2015 | 53.49 | 53.69 | 53.11 | 53.36 | 1,016,560 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,275 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,281 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.11 | 53.11 | 53.11 | 591,867 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.73 | 51.98 | 52.59 | 1,279,255 | +0.69(+1.33%) |
Dec 22, 2015 | 51.00 | 52.14 | 51.00 | 51.90 | 1,238,520 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.65 | 50.95 | 1,570,328 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.31 | 3,707,447 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.71 | 2,130,867 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,613 | +0.46(+0.94%) |
Dec 15, 2015 | 48.15 | 48.91 | 48.12 | 48.57 | 1,672,555 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.26 | 47.77 | 47.98 | 1,659,235 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,672 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,132 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.13 | 48.92 | 49.25 | 1,527,132 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.11 | 49.16 | 49.23 | 1,590,737 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,088 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.44 | 1,016,806 | +0.45(+0.90%) |
Dec 03, 2015 | 50.82 | 51.22 | 49.66 | 49.99 | 1,899,822 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.79 | 1,136,804 | -0.37(-0.73%) |
Dec 01, 2015 | 52.00 | 52.28 | 51.00 | 51.16 | 2,112,621 | -0.54(-1.05%) |
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,600 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,810 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,060 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,783 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,142 | +2.21(+4.35%) |
Nov 20, 2015 | 51.62 | 52.21 | 50.70 | 50.86 | 1,737,017 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.24 | 51.33 | 1,724,728 | -0.29(-0.56%) |
Nov 18, 2015 | 51.52 | 51.89 | 51.23 | 51.62 | 1,740,785 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,202 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,780 | +0.26(+0.48%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,696 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.84 | 52.49 | 52.55 | 1,475,766 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.66 | 53.92 | 53.95 | 867,840 | -0.55(-1.01%) |
Nov 10, 2015 | 55.03 | 55.21 | 54.37 | 54.50 | 909,336 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.13 | 55.28 | 1,137,204 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,559 | -0.27(-0.48%) |
Nov 05, 2015 | 55.16 | 57.01 | 55.16 | 56.60 | 2,024,941 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,605 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,108 | -0.81(-1.44%) |
Nov 02, 2015 | 56.25 | 56.66 | 55.65 | 56.09 | 1,604,659 | -0.23(-0.41%) |
Oct 30, 2015 | 57.13 | 57.74 | 56.18 | 56.32 | 1,553,518 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.20 | 3,567,673 | -3.88(-6.36%) |
Oct 28, 2015 | 60.85 | 61.66 | 59.25 | 61.08 | 1,457,074 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,475 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.39 | 60.81 | 61.18 | 790,997 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,063 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.22 | 60.46 | 61.05 | 810,243 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.97 | 60.17 | 741,245 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.29 | 59.75 | 60.17 | 788,015 | +0.10(+0.17%) |
Oct 19, 2015 | 59.94 | 60.29 | 59.73 | 60.07 | 990,083 | +0.02(+0.04%) |
Oct 16, 2015 | 59.77 | 60.07 | 59.03 | 60.04 | 850,848 | +0.51(+0.86%) |
Oct 15, 2015 | 59.73 | 60.17 | 58.98 | 59.53 | 886,398 | -0.14(-0.23%) |
Oct 14, 2015 | 59.73 | 60.20 | 59.44 | 59.67 | 963,725 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.21 | 59.80 | 1,398,588 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.73 | 59.23 | 59.54 | 510,379 | +0.01(+0.01%) |
Oct 09, 2015 | 59.19 | 59.81 | 59.09 | 59.53 | 956,063 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.60 | 58.52 | 59.20 | 1,003,151 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,905 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.63 | 57.98 | 1,115,474 | +0.08(+0.13%) |
Oct 05, 2015 | 57.70 | 58.47 | 57.45 | 57.91 | 1,899,834 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.57 | 1,401,227 | +0.90(+1.58%) |
Oct 01, 2015 | 56.69 | 57.16 | 55.97 | 56.67 | 1,334,381 | +0.08(+0.15%) |
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.59 | 1,941,719 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.98 | 54.49 | 55.88 | 1,785,614 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.49 | 53.07 | 53.35 | 974,622 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.93 | 1,117,172 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,283 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.39 | 53.56 | 53.68 | 567,056 | -0.12(-0.22%) |
Sep 22, 2015 | 54.25 | 54.25 | 53.30 | 53.80 | 841,289 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,567 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.59 | 1,093,333 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,593 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.33 | 614,429 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.79 | 809,352 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.15 | 53.65 | 53.92 | 1,039,056 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.11 | 53.42 | 53.72 | 778,402 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.57 | 54.19 | 1,158,072 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,606 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,033 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,676 | -0.64(-1.17%) |
Sep 03, 2015 | 54.83 | 55.57 | 54.61 | 54.71 | 737,804 | -0.05(-0.08%) |
Sep 02, 2015 | 54.79 | 55.10 | 54.08 | 54.76 | 786,889 | +0.37(+0.68%) |
Sep 01, 2015 | 55.20 | 55.46 | 54.05 | 54.39 | 1,443,401 | -1.54(-2.76%) |
Aug 31, 2015 | 55.69 | 56.25 | 55.54 | 55.93 | 2,058,654 | -0.09(-0.17%) |
Aug 28, 2015 | 55.16 | 56.14 | 55.16 | 56.02 | 1,433,552 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,353 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.39 | 53.43 | 53.76 | 2,434,241 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,887 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.06 | 51.77 | 54.22 | 2,786,961 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.18 | 54.77 | 54.78 | 1,451,199 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.09 | 56.26 | 56.28 | 1,279,631 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,259 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.06 | 58.31 | 58.33 | 1,130,069 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,045 | +0.21(+0.36%) |
Aug 14, 2015 | 58.85 | 59.19 | 58.55 | 58.62 | 1,330,767 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.85 | 1,435,697 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.45 | 57.81 | 59.39 | 1,622,019 | +0.81(+1.39%) |
Aug 11, 2015 | 58.62 | 59.15 | 58.19 | 58.58 | 1,870,734 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,804,944 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.12 | 58.55 | 1,655,796 | -0.78(-1.32%) |
Aug 06, 2015 | 60.77 | 60.77 | 58.82 | 59.33 | 1,869,000 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.07 | 60.34 | 60.43 | 1,412,021 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,765 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.09 | 61.19 | 61.30 | 1,647,244 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.82 | 61.30 | 61.33 | 2,687,797 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,575 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.74 | 65.76 | 1,836,620 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,681 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.43 | 65.61 | 65.72 | 1,049,581 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,135 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.70 | 66.93 | 784,394 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.23 | 832,089 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,012 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,223 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,097 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.65 | 67.57 | 1,194,440 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.60 | 1,275,878 | -0.33(-0.49%) |
Jul 14, 2015 | 66.53 | 67.11 | 66.35 | 66.93 | 1,220,944 | +0.55(+0.83%) |
Jul 13, 2015 | 66.33 | 66.40 | 65.76 | 66.37 | 960,843 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,267 | +0.09(+0.14%) |
Jul 09, 2015 | 66.40 | 66.79 | 65.71 | 65.75 | 863,929 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.81 | 1,148,071 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,612 | +0.69(+1.05%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,534 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,941 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,495 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,735 | -0.05(-0.07%) |
Jun 29, 2015 | 68.25 | 68.82 | 67.43 | 67.49 | 939,377 | -1.21(-1.77%) |
Jun 26, 2015 | 69.28 | 69.49 | 68.17 | 68.70 | 1,843,814 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,602 | -0.94(-1.35%) |
Jun 24, 2015 | 71.11 | 71.28 | 70.23 | 70.24 | 631,390 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,331 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.04 | 70.46 | 70.77 | 716,602 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.64 | 987,053 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.97 | 70.01 | 70.64 | 986,100 | +0.49(+0.70%) |
Jun 17, 2015 | 69.94 | 70.22 | 69.34 | 70.15 | 1,060,963 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,256 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,061 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.41 | 555,395 | -0.12(-0.17%) |
Jun 11, 2015 | 70.41 | 70.81 | 70.14 | 70.53 | 1,004,636 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.48 | 1,554,016 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.62 | 68.91 | 959,715 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,366 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,394 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.18 | 69.14 | 69.27 | 830,959 | -0.84(-1.21%) |
Jun 03, 2015 | 70.38 | 70.38 | 69.78 | 70.11 | 814,705 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,921 | -0.31(-0.44%) |
Jun 01, 2015 | 71.14 | 71.24 | 70.22 | 70.41 | 1,118,097 | -0.69(-0.97%) |
May 29, 2015 | 70.28 | 71.22 | 70.08 | 71.10 | 1,661,563 | +0.80(+1.14%) |
May 28, 2015 | 70.24 | 70.60 | 70.08 | 70.30 | 830,004 | +0.06(+0.09%) |
May 27, 2015 | 69.78 | 70.58 | 69.32 | 70.24 | 1,039,029 | +0.76(+1.09%) |
May 26, 2015 | 69.81 | 70.11 | 69.38 | 69.48 | 1,287,976 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,520 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.38 | 1,230,839 | -0.48(-0.67%) |
May 20, 2015 | 70.41 | 71.47 | 70.40 | 70.85 | 1,280,840 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.74 | 70.01 | 70.23 | 1,131,212 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.01 | 70.61 | 1,295,502 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,014 | +0.75(+1.08%) |
May 14, 2015 | 69.72 | 70.07 | 69.51 | 69.81 | 1,723,542 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.81 | 68.91 | 69.35 | 1,726,365 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.70 | 68.86 | 1,071,521 | +0.02(+0.03%) |
May 11, 2015 | 68.67 | 69.05 | 68.41 | 68.84 | 1,032,952 | +0.03(+0.04%) |
May 08, 2015 | 69.03 | 69.09 | 68.70 | 68.80 | 978,437 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.79 | 68.49 | 2,605,720 | +0.66(+0.97%) |
May 06, 2015 | 67.79 | 68.03 | 67.47 | 67.83 | 1,683,594 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.37 | 1,238,608 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,674 | +0.38(+0.56%) |