Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.40 | 43.90 | 43.29 | 43.85 | 6,635,930 | +0.68(+1.58%) |
May 27, 2016 | 42.74 | 43.17 | 43.17 | 43.17 | 2,284,545 | +0.27(+0.62%) |
May 26, 2016 | 43.17 | 43.45 | 42.76 | 42.90 | 2,802,204 | -0.10(-0.24%) |
May 25, 2016 | 42.39 | 43.16 | 42.27 | 43.00 | 4,311,180 | +0.57(+1.35%) |
May 24, 2016 | 42.48 | 42.78 | 42.08 | 42.43 | 4,283,413 | +0.02(+0.06%) |
May 23, 2016 | 42.73 | 43.06 | 42.27 | 42.41 | 6,407,095 | -0.54(-1.26%) |
May 20, 2016 | 43.44 | 44.32 | 42.21 | 42.95 | 15,955,149 | -2.96(-6.46%) |
May 19, 2016 | 44.64 | 46.26 | 44.31 | 45.91 | 8,011,279 | +1.12(+2.50%) |
May 18, 2016 | 45.40 | 45.41 | 44.45 | 44.79 | 4,403,221 | -1.17(-2.54%) |
May 17, 2016 | 46.52 | 46.64 | 45.47 | 45.96 | 4,112,220 | -0.55(-1.18%) |
May 16, 2016 | 45.09 | 46.53 | 44.90 | 46.51 | 4,955,095 | +1.45(+3.22%) |
May 13, 2016 | 45.80 | 45.80 | 44.88 | 45.06 | 4,615,760 | -1.24(-2.68%) |
May 12, 2016 | 46.15 | 46.60 | 45.83 | 46.30 | 2,934,751 | +0.21(+0.46%) |
May 11, 2016 | 47.15 | 47.15 | 45.88 | 46.08 | 3,752,985 | -1.77(-3.70%) |
May 10, 2016 | 48.68 | 48.87 | 47.79 | 47.86 | 2,820,630 | -0.89(-1.82%) |
May 09, 2016 | 47.80 | 48.97 | 47.71 | 48.74 | 3,199,998 | +1.08(+2.27%) |
May 06, 2016 | 47.38 | 47.68 | 46.85 | 47.66 | 1,964,723 | +0.28(+0.60%) |
May 05, 2016 | 48.27 | 48.46 | 47.28 | 47.38 | 2,334,019 | -1.12(-2.31%) |
May 04, 2016 | 47.96 | 48.58 | 47.56 | 48.50 | 1,258,239 | +0.26(+0.54%) |
May 03, 2016 | 48.51 | 48.58 | 47.88 | 48.24 | 2,242,146 | -0.41(-0.84%) |
May 02, 2016 | 48.30 | 48.77 | 48.19 | 48.65 | 1,700,258 | +0.47(+0.98%) |
Apr 29, 2016 | 48.00 | 48.22 | 47.50 | 48.18 | 2,527,808 | -0.02(-0.05%) |
Apr 28, 2016 | 48.11 | 48.84 | 48.07 | 48.20 | 1,666,626 | -0.36(-0.74%) |
Apr 27, 2016 | 47.99 | 48.66 | 47.62 | 48.56 | 1,802,995 | +0.51(+1.06%) |
Apr 26, 2016 | 47.67 | 48.25 | 47.61 | 48.05 | 1,797,409 | +0.72(+1.52%) |
Apr 25, 2016 | 47.21 | 47.36 | 46.76 | 47.33 | 1,757,230 | -0.04(-0.08%) |
Apr 22, 2016 | 47.48 | 47.87 | 47.32 | 47.37 | 3,149,483 | -0.04(-0.08%) |
Apr 21, 2016 | 48.42 | 48.52 | 47.32 | 47.41 | 2,783,875 | -0.67(-1.40%) |
Apr 20, 2016 | 48.62 | 48.64 | 47.97 | 48.08 | 2,673,933 | -0.35(-0.71%) |
Apr 19, 2016 | 49.03 | 49.03 | 48.26 | 48.43 | 2,918,883 | -0.58(-1.18%) |
Apr 18, 2016 | 48.04 | 49.07 | 47.83 | 49.01 | 4,468,180 | +0.86(+1.79%) |
Apr 15, 2016 | 47.03 | 48.22 | 46.82 | 48.15 | 5,434,900 | -0.02(-0.03%) |
Apr 14, 2016 | 48.67 | 48.94 | 48.08 | 48.16 | 2,409,671 | -0.43(-0.89%) |
Apr 13, 2016 | 48.27 | 48.87 | 48.14 | 48.59 | 4,986,891 | +1.78(+3.79%) |
Apr 12, 2016 | 46.42 | 47.08 | 45.40 | 46.82 | 4,736,677 | +0.41(+0.87%) |
Apr 11, 2016 | 48.00 | 48.23 | 46.40 | 46.41 | 5,717,433 | -1.91(-3.96%) |
Apr 08, 2016 | 48.35 | 49.04 | 48.00 | 48.32 | 3,862,761 | -0.36(-0.74%) |
Apr 07, 2016 | 49.17 | 49.35 | 48.21 | 48.68 | 4,805,378 | -0.69(-1.41%) |
Apr 06, 2016 | 49.22 | 49.40 | 48.44 | 49.38 | 3,066,196 | +0.36(+0.73%) |
Apr 05, 2016 | 49.49 | 49.63 | 48.35 | 49.02 | 4,043,051 | -0.55(-1.12%) |
Apr 04, 2016 | 49.85 | 50.30 | 49.43 | 49.57 | 3,556,858 | -0.19(-0.38%) |
Apr 01, 2016 | 50.34 | 50.52 | 49.38 | 49.76 | 40,690,584 | -0.59(-1.16%) |
Mar 31, 2016 | 51.38 | 51.52 | 50.24 | 50.34 | 3,736,405 | -0.97(-1.89%) |
Mar 30, 2016 | 51.42 | 51.87 | 51.25 | 51.31 | 3,165,706 | -0.05(-0.11%) |
Mar 29, 2016 | 50.83 | 51.47 | 50.61 | 51.37 | 3,480,708 | +0.48(+0.94%) |
Mar 28, 2016 | 49.73 | 51.31 | 49.56 | 50.89 | 2,341,341 | +1.35(+2.73%) |
Mar 24, 2016 | 49.74 | 49.54 | 49.54 | 49.54 | 2,291,224 | -0.25(-0.50%) |
Mar 23, 2016 | 50.62 | 50.62 | 48.95 | 49.79 | 5,286,230 | -1.87(-3.63%) |
Mar 22, 2016 | 52.02 | 52.51 | 51.65 | 51.66 | 2,610,537 | -0.36(-0.69%) |
Mar 21, 2016 | 50.91 | 52.41 | 50.74 | 52.02 | 4,463,455 | +1.12(+2.19%) |
Mar 18, 2016 | 50.10 | 51.05 | 49.62 | 50.91 | 2,764,009 | +0.08(+0.15%) |
Mar 17, 2016 | 49.43 | 50.96 | 49.30 | 50.83 | 2,640,111 | +1.24(+2.50%) |
Mar 16, 2016 | 49.23 | 49.79 | 49.11 | 49.59 | 2,878,517 | +0.31(+0.63%) |
Mar 15, 2016 | 50.15 | 50.67 | 49.24 | 49.28 | 2,330,928 | -0.90(-1.79%) |
Mar 14, 2016 | 49.78 | 50.24 | 49.61 | 50.17 | 1,616,821 | +0.11(+0.22%) |
Mar 11, 2016 | 49.69 | 50.14 | 49.44 | 50.06 | 2,046,975 | +0.59(+1.20%) |
Mar 10, 2016 | 49.10 | 50.31 | 49.02 | 49.47 | 2,333,572 | +0.52(+1.07%) |
Mar 09, 2016 | 49.60 | 49.71 | 48.81 | 48.95 | 2,272,754 | -0.57(-1.15%) |
Mar 08, 2016 | 48.44 | 49.95 | 48.42 | 49.52 | 4,132,122 | +0.84(+1.73%) |
Mar 07, 2016 | 48.75 | 49.55 | 48.43 | 48.67 | 2,502,878 | -0.50(-1.02%) |
Mar 04, 2016 | 49.36 | 49.53 | 48.41 | 49.17 | 3,578,151 | -0.19(-0.38%) |
Mar 03, 2016 | 49.62 | 49.62 | 48.67 | 49.36 | 3,168,765 | -0.28(-0.57%) |
Mar 02, 2016 | 49.68 | 50.00 | 49.39 | 49.64 | 3,153,187 | +0.10(+0.20%) |
Mar 01, 2016 | 48.85 | 49.78 | 48.73 | 49.54 | 4,932,324 | +0.76(+1.55%) |
Feb 29, 2016 | 50.06 | 50.32 | 48.60 | 48.78 | 8,776,168 | -1.28(-2.56%) |
Feb 26, 2016 | 51.33 | 52.18 | 49.78 | 50.06 | 11,144,509 | -2.26(-4.31%) |
Feb 25, 2016 | 52.59 | 53.08 | 51.70 | 52.32 | 8,089,718 | +0.20(+0.39%) |
Feb 24, 2016 | 51.70 | 52.35 | 50.35 | 52.12 | 4,784,327 | +0.44(+0.85%) |
Feb 23, 2016 | 52.81 | 53.16 | 50.94 | 51.68 | 4,572,193 | -0.81(-1.55%) |
Feb 22, 2016 | 53.25 | 53.43 | 52.33 | 52.49 | 2,630,113 | -0.20(-0.37%) |
Feb 19, 2016 | 51.91 | 52.89 | 51.24 | 52.69 | 3,402,381 | +0.39(+0.75%) |
Feb 18, 2016 | 52.83 | 52.92 | 51.72 | 52.30 | 2,512,064 | -0.52(-0.98%) |
Feb 17, 2016 | 53.05 | 53.29 | 52.11 | 52.81 | 2,524,477 | -0.02(-0.03%) |
Feb 16, 2016 | 51.99 | 53.10 | 51.67 | 52.83 | 2,260,332 | +1.35(+2.62%) |
Feb 12, 2016 | 50.46 | 51.48 | 51.48 | 51.48 | 2,055,235 | +1.54(+3.08%) |
Feb 11, 2016 | 49.42 | 50.31 | 49.17 | 49.94 | 2,874,570 | +0.01(+0.02%) |
Feb 10, 2016 | 50.17 | 50.63 | 49.81 | 49.93 | 2,209,416 | +0.26(+0.52%) |
Feb 09, 2016 | 49.67 | 50.73 | 48.96 | 49.67 | 2,416,975 | -0.68(-1.35%) |
Feb 08, 2016 | 51.04 | 51.08 | 49.27 | 50.35 | 3,338,566 | -1.01(-1.98%) |
Feb 05, 2016 | 52.99 | 53.08 | 51.31 | 51.37 | 3,248,407 | -1.75(-3.29%) |
Feb 04, 2016 | 52.57 | 53.63 | 52.33 | 53.12 | 2,587,165 | -0.34(-0.64%) |
Feb 03, 2016 | 53.89 | 54.29 | 52.30 | 53.46 | 3,474,160 | -0.51(-0.94%) |
Feb 02, 2016 | 53.78 | 54.36 | 53.62 | 53.97 | 2,841,499 | +0.03(+0.06%) |
Feb 01, 2016 | 52.75 | 54.25 | 52.48 | 53.94 | 2,762,227 | +1.20(+2.28%) |
Jan 29, 2016 | 52.80 | 53.47 | 52.47 | 52.73 | 3,244,384 | +0.20(+0.37%) |
Jan 28, 2016 | 52.14 | 52.71 | 51.38 | 52.54 | 2,933,033 | +1.24(+2.42%) |
Jan 27, 2016 | 51.23 | 52.22 | 51.04 | 51.30 | 2,999,025 | -0.32(-0.62%) |
Jan 26, 2016 | 51.31 | 52.11 | 50.91 | 51.62 | 3,335,255 | +1.30(+2.57%) |
Jan 25, 2016 | 51.01 | 51.12 | 50.19 | 50.32 | 2,114,296 | -0.57(-1.12%) |
Jan 22, 2016 | 50.70 | 51.21 | 50.34 | 50.89 | 2,728,011 | +0.50(+0.99%) |
Jan 21, 2016 | 48.25 | 50.78 | 48.17 | 50.39 | 4,069,300 | +1.81(+3.73%) |
Jan 20, 2016 | 48.40 | 49.03 | 46.65 | 48.58 | 6,457,683 | -0.51(-1.03%) |
Jan 19, 2016 | 47.82 | 49.76 | 47.80 | 49.09 | 5,231,714 | +1.75(+3.69%) |
Jan 15, 2016 | 46.98 | 47.34 | 47.34 | 47.34 | 3,851,932 | -0.70(-1.46%) |
Jan 14, 2016 | 47.78 | 48.67 | 47.11 | 48.04 | 3,638,882 | -0.08(-0.16%) |
Jan 13, 2016 | 49.51 | 49.51 | 47.88 | 48.12 | 2,964,953 | -1.15(-2.33%) |
Jan 12, 2016 | 49.26 | 49.58 | 48.30 | 49.27 | 2,125,621 | +0.58(+1.20%) |
Jan 11, 2016 | 48.92 | 49.51 | 48.02 | 48.68 | 3,449,757 | -0.06(-0.13%) |
Jan 08, 2016 | 50.88 | 50.92 | 48.72 | 48.75 | 4,830,956 | -1.35(-2.70%) |
Jan 07, 2016 | 49.77 | 51.51 | 49.76 | 50.10 | 4,174,385 | -0.61(-1.21%) |
Jan 06, 2016 | 50.73 | 51.75 | 50.12 | 50.71 | 3,146,406 | -0.78(-1.51%) |
Jan 05, 2016 | 50.78 | 52.06 | 50.81 | 51.49 | 2,630,840 | +0.72(+1.41%) |
Jan 04, 2016 | 50.12 | 50.79 | 49.80 | 50.78 | 2,964,026 | +0.17(+0.34%) |
Dec 31, 2015 | 50.34 | 50.61 | 50.61 | 50.61 | 2,222,611 | +0.12(+0.23%) |
Dec 30, 2015 | 51.12 | 51.34 | 50.46 | 50.49 | 1,044,413 | -0.58(-1.14%) |
Dec 29, 2015 | 50.99 | 51.45 | 50.70 | 51.07 | 1,133,256 | +0.33(+0.66%) |
Dec 28, 2015 | 50.30 | 51.21 | 50.05 | 50.74 | 1,519,129 | +0.21(+0.42%) |
Dec 24, 2015 | 51.72 | 50.53 | 50.53 | 50.53 | 1,542,451 | -1.56(-3.00%) |
Dec 23, 2015 | 52.67 | 52.68 | 51.35 | 52.09 | 2,647,127 | +0.27(+0.53%) |
Dec 22, 2015 | 50.38 | 52.23 | 50.11 | 51.82 | 3,239,804 | +2.05(+4.12%) |
Dec 21, 2015 | 49.94 | 50.51 | 49.41 | 49.77 | 3,535,410 | -0.21(-0.42%) |
Dec 18, 2015 | 49.61 | 50.84 | 49.35 | 49.98 | 5,462,480 | +0.21(+0.42%) |
Dec 17, 2015 | 50.96 | 51.56 | 49.74 | 49.77 | 2,240,074 | -0.83(-1.64%) |
Dec 16, 2015 | 50.14 | 50.85 | 49.76 | 50.60 | 4,008,038 | +0.96(+1.93%) |
Dec 15, 2015 | 51.67 | 51.79 | 49.52 | 49.64 | 4,538,700 | -1.69(-3.30%) |
Dec 14, 2015 | 51.71 | 52.71 | 50.76 | 51.34 | 3,627,476 | -0.29(-0.56%) |
Dec 11, 2015 | 51.89 | 52.11 | 51.27 | 51.62 | 2,739,450 | -0.52(-1.00%) |
Dec 10, 2015 | 52.13 | 53.05 | 51.80 | 52.14 | 3,559,589 | +0.49(+0.95%) |
Dec 09, 2015 | 51.56 | 52.98 | 51.06 | 51.65 | 3,911,183 | -0.10(-0.20%) |
Dec 08, 2015 | 50.85 | 52.47 | 50.81 | 51.76 | 2,762,668 | +0.19(+0.36%) |
Dec 07, 2015 | 51.39 | 51.76 | 50.41 | 51.57 | 3,164,543 | +0.35(+0.68%) |
Dec 04, 2015 | 50.63 | 51.58 | 50.19 | 51.22 | 2,696,597 | +1.53(+3.08%) |
Dec 03, 2015 | 51.44 | 51.56 | 49.05 | 49.69 | 3,490,116 | -1.54(-3.01%) |
Dec 02, 2015 | 51.19 | 52.20 | 51.12 | 51.23 | 3,125,194 | +0.16(+0.32%) |
Dec 01, 2015 | 50.97 | 51.79 | 50.76 | 51.06 | 3,099,550 | +0.53(+1.05%) |
Nov 30, 2015 | 51.41 | 51.50 | 50.28 | 50.54 | 2,686,359 | -0.97(-1.89%) |
Nov 27, 2015 | 51.31 | 51.79 | 50.95 | 51.51 | 1,248,103 | +0.16(+0.32%) |
Nov 25, 2015 | 50.91 | 51.34 | 51.34 | 51.34 | 3,302,533 | +0.62(+1.23%) |
Nov 24, 2015 | 50.27 | 51.27 | 49.96 | 50.72 | 4,399,981 | +0.14(+0.28%) |
Nov 23, 2015 | 50.65 | 51.24 | 50.24 | 50.58 | 4,051,888 | +0.03(+0.06%) |
Nov 20, 2015 | 51.65 | 52.61 | 49.31 | 50.55 | 11,368,673 | +2.71(+5.67%) |
Nov 19, 2015 | 48.20 | 48.20 | 47.43 | 47.84 | 6,524,896 | +0.32(+0.67%) |
Nov 18, 2015 | 46.30 | 48.21 | 46.27 | 47.52 | 6,870,347 | +1.26(+2.72%) |
Nov 17, 2015 | 44.70 | 46.73 | 44.70 | 46.26 | 3,680,141 | +0.28(+0.61%) |
Nov 16, 2015 | 44.81 | 46.10 | 44.49 | 45.98 | 6,005,984 | +0.86(+1.90%) |
Nov 13, 2015 | 46.73 | 46.80 | 44.96 | 45.12 | 6,368,062 | -2.57(-5.40%) |
Nov 12, 2015 | 48.70 | 48.70 | 46.98 | 47.70 | 6,224,082 | -0.65(-1.33%) |
Nov 11, 2015 | 50.94 | 50.94 | 48.08 | 48.34 | 5,132,234 | -2.70(-5.29%) |
Nov 10, 2015 | 51.24 | 51.31 | 50.10 | 51.04 | 5,758,319 | -1.22(-2.34%) |
Nov 09, 2015 | 51.98 | 52.60 | 51.48 | 52.26 | 2,883,474 | +0.19(+0.36%) |
Nov 06, 2015 | 53.33 | 53.51 | 51.27 | 52.07 | 2,541,115 | -1.54(-2.87%) |
Nov 05, 2015 | 53.47 | 53.75 | 52.53 | 53.61 | 1,548,562 | +0.44(+0.82%) |
Nov 04, 2015 | 53.65 | 53.84 | 52.93 | 53.18 | 2,129,196 | -0.61(-1.14%) |
Nov 03, 2015 | 53.17 | 54.41 | 53.10 | 53.79 | 2,090,840 | +0.74(+1.39%) |
Nov 02, 2015 | 52.85 | 53.12 | 51.58 | 53.05 | 2,935,987 | +0.38(+0.72%) |
Oct 30, 2015 | 52.60 | 53.00 | 51.34 | 52.67 | 2,854,649 | -0.09(-0.18%) |
Oct 29, 2015 | 52.52 | 53.02 | 52.22 | 52.77 | 1,778,246 | -0.12(-0.22%) |
Oct 28, 2015 | 50.99 | 53.19 | 50.99 | 52.88 | 2,936,321 | +1.48(+2.87%) |
Oct 27, 2015 | 51.35 | 51.68 | 50.41 | 51.41 | 3,642,233 | +0.51(+0.99%) |
Oct 26, 2015 | 49.49 | 51.34 | 49.03 | 50.90 | 5,619,591 | +1.45(+2.92%) |
Oct 23, 2015 | 54.20 | 54.39 | 49.00 | 49.45 | 9,005,320 | -4.45(-8.26%) |
Oct 22, 2015 | 54.79 | 54.93 | 53.54 | 53.91 | 2,287,181 | -0.65(-1.20%) |
Oct 21, 2015 | 54.59 | 54.98 | 54.28 | 54.56 | 1,880,953 | +0.33(+0.60%) |
Oct 20, 2015 | 55.01 | 55.20 | 54.19 | 54.24 | 1,947,164 | -0.84(-1.52%) |
Oct 19, 2015 | 54.52 | 55.23 | 54.31 | 55.08 | 1,650,039 | +0.61(+1.11%) |
Oct 16, 2015 | 53.52 | 54.66 | 53.50 | 54.47 | 1,848,513 | +1.17(+2.20%) |
Oct 15, 2015 | 53.58 | 53.64 | 52.25 | 53.30 | 2,888,614 | +0.02(+0.04%) |
Oct 14, 2015 | 54.28 | 54.52 | 52.96 | 53.27 | 2,497,451 | -0.95(-1.75%) |
Oct 13, 2015 | 54.76 | 55.01 | 53.86 | 54.22 | 2,142,792 | -0.60(-1.10%) |
Oct 12, 2015 | 55.17 | 55.24 | 54.55 | 54.82 | 2,035,090 | -0.21(-0.38%) |
Oct 09, 2015 | 55.38 | 55.52 | 54.62 | 55.03 | 1,758,412 | -0.20(-0.36%) |
Oct 08, 2015 | 53.97 | 55.55 | 53.97 | 55.24 | 4,178,667 | +1.67(+3.11%) |
Oct 07, 2015 | 54.84 | 54.99 | 52.94 | 53.57 | 4,317,315 | -1.23(-2.25%) |
Oct 06, 2015 | 56.06 | 56.12 | 54.46 | 54.80 | 2,291,838 | -1.09(-1.95%) |
Oct 05, 2015 | 55.36 | 56.00 | 55.05 | 55.89 | 2,240,500 | +0.98(+1.79%) |
Oct 02, 2015 | 54.38 | 54.91 | 53.22 | 54.91 | 3,194,802 | -0.21(-0.38%) |
Oct 01, 2015 | 55.68 | 56.10 | 54.62 | 55.12 | 2,600,027 | -0.64(-1.14%) |
Sep 30, 2015 | 56.02 | 56.02 | 54.37 | 55.75 | 3,388,618 | +0.05(+0.08%) |
Sep 29, 2015 | 56.92 | 57.28 | 55.30 | 55.71 | 2,546,109 | -1.53(-2.67%) |
Sep 28, 2015 | 58.39 | 58.88 | 57.10 | 57.23 | 2,886,940 | -1.46(-2.48%) |
Sep 25, 2015 | 58.76 | 59.84 | 58.27 | 58.69 | 4,419,157 | +1.07(+1.86%) |
Sep 24, 2015 | 56.85 | 57.81 | 56.82 | 57.62 | 1,891,127 | +0.41(+0.72%) |
Sep 23, 2015 | 56.85 | 57.45 | 56.61 | 57.21 | 1,446,119 | +0.60(+1.07%) |
Sep 22, 2015 | 56.34 | 56.65 | 55.99 | 56.61 | 1,453,891 | -0.17(-0.30%) |
Sep 21, 2015 | 57.38 | 57.48 | 56.61 | 56.78 | 2,376,212 | -0.04(-0.07%) |
Sep 18, 2015 | 56.30 | 57.44 | 56.30 | 56.82 | 2,881,624 | -0.12(-0.22%) |
Sep 17, 2015 | 56.96 | 57.70 | 56.80 | 56.94 | 1,916,602 | +0.11(+0.19%) |
Sep 16, 2015 | 56.10 | 56.94 | 55.79 | 56.83 | 2,166,240 | +0.56(+0.99%) |
Sep 15, 2015 | 56.05 | 56.55 | 55.60 | 56.27 | 1,738,081 | +0.26(+0.46%) |
Sep 14, 2015 | 56.16 | 56.25 | 55.89 | 56.02 | 1,839,778 | +0.09(+0.15%) |
Sep 11, 2015 | 55.29 | 55.94 | 54.86 | 55.93 | 1,542,643 | +0.43(+0.78%) |
Sep 10, 2015 | 55.03 | 55.99 | 54.85 | 55.50 | 1,519,419 | +0.40(+0.72%) |
Sep 09, 2015 | 56.16 | 56.48 | 55.03 | 55.10 | 1,948,447 | -0.90(-1.60%) |
Sep 08, 2015 | 55.79 | 56.03 | 55.42 | 56.00 | 2,013,745 | +1.15(+2.09%) |
Sep 04, 2015 | 54.23 | 54.86 | 54.86 | 54.86 | 2,026,237 | -0.06(-0.11%) |
Sep 03, 2015 | 55.62 | 55.92 | 54.75 | 54.92 | 1,754,415 | -0.43(-0.77%) |
Sep 02, 2015 | 55.00 | 55.52 | 54.75 | 55.34 | 2,021,947 | +0.81(+1.48%) |
Sep 01, 2015 | 54.02 | 54.98 | 53.84 | 54.54 | 2,747,497 | -0.30(-0.55%) |
Aug 31, 2015 | 55.24 | 55.55 | 54.67 | 54.84 | 2,232,002 | -0.64(-1.16%) |
Aug 28, 2015 | 55.58 | 55.79 | 55.18 | 55.48 | 1,403,501 | -0.16(-0.29%) |
Aug 27, 2015 | 55.34 | 55.74 | 54.78 | 55.65 | 2,892,665 | +0.89(+1.63%) |
Aug 26, 2015 | 53.83 | 54.90 | 53.15 | 54.75 | 3,098,588 | +2.10(+3.99%) |
Aug 25, 2015 | 54.03 | 54.38 | 52.60 | 52.66 | 2,588,516 | +0.18(+0.34%) |
Aug 24, 2015 | 50.41 | 53.70 | 49.60 | 52.48 | 4,604,075 | -0.99(-1.85%) |
Aug 21, 2015 | 54.55 | 56.02 | 53.40 | 53.47 | 6,379,840 | -2.09(-3.76%) |
Aug 20, 2015 | 56.92 | 57.03 | 55.56 | 55.56 | 3,228,438 | -1.81(-3.16%) |
Aug 19, 2015 | 57.35 | 57.71 | 56.78 | 57.37 | 2,396,088 | -0.05(-0.08%) |
Aug 18, 2015 | 57.57 | 58.06 | 57.19 | 57.42 | 2,135,426 | +0.06(+0.11%) |
Aug 17, 2015 | 56.84 | 57.39 | 56.07 | 57.36 | 1,662,768 | +0.64(+1.12%) |
Aug 14, 2015 | 56.36 | 56.92 | 56.16 | 56.72 | 1,014,067 | +0.43(+0.77%) |
Aug 13, 2015 | 55.42 | 56.78 | 55.42 | 56.29 | 1,829,390 | +0.34(+0.61%) |
Aug 12, 2015 | 56.38 | 56.79 | 55.36 | 55.95 | 3,045,310 | -0.85(-1.50%) |
Aug 11, 2015 | 56.44 | 56.99 | 56.07 | 56.80 | 1,741,124 | +0.09(+0.15%) |
Aug 10, 2015 | 55.20 | 57.00 | 55.16 | 56.71 | 2,055,013 | +1.69(+3.07%) |
Aug 07, 2015 | 55.17 | 55.17 | 54.31 | 55.03 | 1,416,635 | -0.22(-0.39%) |
Aug 06, 2015 | 56.13 | 56.34 | 55.06 | 55.24 | 1,288,061 | -0.88(-1.57%) |
Aug 05, 2015 | 55.76 | 56.40 | 55.66 | 56.13 | 1,577,341 | +0.56(+1.00%) |
Aug 04, 2015 | 54.56 | 55.74 | 54.41 | 55.57 | 1,829,819 | +1.20(+2.21%) |
Aug 03, 2015 | 54.75 | 54.85 | 53.96 | 54.37 | 961,459 | -0.29(-0.52%) |
Jul 31, 2015 | 54.69 | 55.00 | 54.27 | 54.65 | 1,062,638 | +0.20(+0.37%) |
Jul 30, 2015 | 53.77 | 54.70 | 53.76 | 54.45 | 1,248,630 | +0.68(+1.27%) |
Jul 29, 2015 | 53.62 | 54.17 | 53.36 | 53.77 | 1,746,869 | +0.31(+0.58%) |
Jul 28, 2015 | 53.46 | 53.79 | 53.07 | 53.46 | 1,594,928 | +0.17(+0.32%) |
Jul 27, 2015 | 53.40 | 53.65 | 52.99 | 53.29 | 1,066,287 | -0.50(-0.92%) |
Jul 24, 2015 | 54.16 | 54.29 | 53.65 | 53.79 | 1,226,047 | -0.36(-0.67%) |
Jul 23, 2015 | 54.72 | 55.06 | 54.10 | 54.15 | 1,666,901 | -0.28(-0.51%) |
Jul 22, 2015 | 53.94 | 54.51 | 53.79 | 54.43 | 2,350,767 | +0.50(+0.93%) |
Jul 21, 2015 | 54.31 | 54.63 | 53.54 | 53.93 | 1,313,667 | -0.31(-0.57%) |
Jul 20, 2015 | 53.96 | 54.49 | 53.77 | 54.24 | 990,276 | +0.43(+0.79%) |
Jul 17, 2015 | 53.96 | 54.14 | 53.64 | 53.81 | 1,096,914 | -0.36(-0.67%) |
Jul 16, 2015 | 53.93 | 54.27 | 53.45 | 54.17 | 1,321,226 | +0.38(+0.71%) |
Jul 15, 2015 | 54.02 | 54.26 | 53.72 | 53.79 | 2,095,878 | -0.39(-0.71%) |
Jul 14, 2015 | 54.38 | 54.76 | 54.12 | 54.18 | 2,270,294 | -0.23(-0.43%) |
Jul 13, 2015 | 54.03 | 54.81 | 53.75 | 54.41 | 1,928,611 | +0.72(+1.34%) |
Jul 10, 2015 | 53.65 | 53.89 | 53.00 | 53.70 | 1,684,415 | +0.47(+0.88%) |
Jul 09, 2015 | 53.59 | 53.94 | 53.05 | 53.22 | 2,025,318 | +0.02(+0.03%) |
Jul 08, 2015 | 52.94 | 53.36 | 52.68 | 53.21 | 2,743,867 | +0.05(+0.09%) |
Jul 07, 2015 | 52.65 | 53.31 | 52.11 | 53.16 | 2,290,014 | +0.68(+1.29%) |
Jul 06, 2015 | 51.79 | 53.02 | 51.79 | 52.48 | 2,989,972 | +0.37(+0.71%) |
Jul 02, 2015 | 52.48 | 52.11 | 52.11 | 52.11 | 3,449,417 | -0.36(-0.68%) |
Jul 01, 2015 | 52.14 | 52.58 | 51.83 | 52.47 | 2,319,901 | +0.74(+1.43%) |
Jun 30, 2015 | 51.39 | 51.90 | 51.17 | 51.73 | 1,972,183 | +0.76(+1.48%) |
Jun 29, 2015 | 51.76 | 52.15 | 50.91 | 50.97 | 2,215,017 | -0.99(-1.90%) |
Jun 26, 2015 | 51.52 | 52.33 | 51.41 | 51.96 | 5,341,008 | +0.96(+1.89%) |
Jun 25, 2015 | 50.77 | 51.16 | 50.64 | 50.99 | 1,932,075 | +0.39(+0.78%) |
Jun 24, 2015 | 50.73 | 51.32 | 50.36 | 50.60 | 1,836,494 | -0.23(-0.46%) |
Jun 23, 2015 | 50.43 | 50.90 | 50.17 | 50.83 | 1,832,064 | +0.75(+1.49%) |
Jun 22, 2015 | 49.74 | 50.18 | 49.42 | 50.08 | 1,279,415 | +0.53(+1.08%) |
Jun 19, 2015 | 49.20 | 50.00 | 48.96 | 49.55 | 6,015,675 | +0.36(+0.72%) |
Jun 18, 2015 | 48.77 | 49.34 | 48.77 | 49.19 | 1,241,725 | +0.42(+0.87%) |
Jun 17, 2015 | 48.64 | 48.92 | 48.45 | 48.77 | 1,120,185 | +0.13(+0.27%) |
Jun 16, 2015 | 48.21 | 48.88 | 48.21 | 48.64 | 1,342,175 | +0.34(+0.70%) |
Jun 15, 2015 | 48.59 | 48.59 | 48.06 | 48.30 | 1,758,066 | -0.64(-1.31%) |
Jun 12, 2015 | 48.40 | 49.21 | 48.40 | 48.94 | 1,462,782 | +0.19(+0.38%) |
Jun 11, 2015 | 48.33 | 48.75 | 48.19 | 48.75 | 1,537,618 | +0.51(+1.06%) |
Jun 10, 2015 | 48.06 | 48.38 | 47.87 | 48.25 | 1,655,623 | +0.39(+0.81%) |
Jun 09, 2015 | 48.26 | 48.40 | 47.33 | 47.86 | 2,114,338 | -0.39(-0.80%) |
Jun 08, 2015 | 48.48 | 48.82 | 48.18 | 48.25 | 1,828,443 | -0.13(-0.27%) |
Jun 05, 2015 | 48.62 | 48.63 | 48.11 | 48.38 | 1,496,740 | -0.19(-0.38%) |
Jun 04, 2015 | 48.76 | 49.08 | 48.51 | 48.56 | 1,432,515 | -0.53(-1.08%) |
Jun 03, 2015 | 48.37 | 49.27 | 48.26 | 49.09 | 1,868,656 | +0.77(+1.60%) |
Jun 02, 2015 | 48.64 | 49.02 | 48.25 | 48.32 | 2,810,789 | -0.48(-0.98%) |