Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.99 | 57.08 | 55.77 | 56.94 | 1,269,984 | +2.18(+3.99%) |
Apr 28, 2016 | 53.24 | 55.23 | 52.20 | 54.75 | 1,175,837 | +1.81(+3.42%) |
Apr 27, 2016 | 52.42 | 53.00 | 51.38 | 52.94 | 969,418 | +0.75(+1.45%) |
Apr 26, 2016 | 51.51 | 52.29 | 50.16 | 52.19 | 639,032 | +1.24(+2.43%) |
Apr 25, 2016 | 51.18 | 51.92 | 50.30 | 50.95 | 813,354 | -0.18(-0.36%) |
Apr 22, 2016 | 52.00 | 52.90 | 50.28 | 51.13 | 1,071,073 | -1.23(-2.34%) |
Apr 21, 2016 | 52.56 | 53.04 | 51.35 | 52.36 | 774,602 | +0.71(+1.37%) |
Apr 20, 2016 | 52.24 | 53.32 | 51.28 | 51.65 | 1,168,967 | -0.63(-1.20%) |
Apr 19, 2016 | 51.64 | 52.60 | 50.93 | 52.28 | 923,434 | +2.28(+4.56%) |
Apr 18, 2016 | 50.55 | 50.82 | 49.18 | 50.00 | 710,793 | +0.58(+1.18%) |
Apr 15, 2016 | 48.50 | 49.86 | 47.78 | 49.42 | 908,948 | +0.98(+2.03%) |
Apr 14, 2016 | 50.05 | 50.67 | 47.66 | 48.43 | 1,152,139 | -1.73(-3.44%) |
Apr 13, 2016 | 50.73 | 50.89 | 49.90 | 50.16 | 775,112 | -0.69(-1.36%) |
Apr 12, 2016 | 51.17 | 51.42 | 50.00 | 50.85 | 799,350 | +0.26(+0.52%) |
Apr 11, 2016 | 49.08 | 51.02 | 48.96 | 50.59 | 1,235,239 | +2.63(+5.48%) |
Apr 08, 2016 | 47.24 | 48.16 | 47.05 | 47.96 | 753,614 | +1.04(+2.21%) |
Apr 07, 2016 | 47.04 | 47.42 | 46.66 | 46.93 | 1,032,494 | +1.24(+2.71%) |
Apr 06, 2016 | 46.11 | 46.73 | 45.07 | 45.69 | 1,020,648 | -1.19(-2.54%) |
Apr 05, 2016 | 46.76 | 47.16 | 45.59 | 46.88 | 1,007,674 | +1.45(+3.18%) |
Apr 04, 2016 | 46.92 | 47.02 | 45.27 | 45.43 | 678,967 | -1.45(-3.10%) |
Apr 01, 2016 | 45.36 | 46.94 | 45.01 | 46.89 | 667,662 | +0.25(+0.55%) |
Mar 31, 2016 | 47.71 | 48.16 | 46.46 | 46.63 | 649,808 | -0.63(-1.33%) |
Mar 30, 2016 | 46.94 | 47.51 | 46.01 | 47.26 | 839,424 | +0.16(+0.35%) |
Mar 29, 2016 | 44.93 | 47.36 | 44.48 | 47.10 | 850,781 | +2.29(+5.11%) |
Mar 28, 2016 | 45.71 | 45.90 | 44.08 | 44.81 | 643,224 | -0.62(-1.37%) |
Mar 24, 2016 | 44.46 | 45.43 | 45.43 | 45.43 | 635,546 | +0.91(+2.05%) |
Mar 23, 2016 | 45.27 | 46.43 | 44.42 | 44.52 | 986,158 | -2.25(-4.82%) |
Mar 22, 2016 | 47.79 | 48.27 | 46.36 | 46.77 | 703,543 | -0.54(-1.15%) |
Mar 21, 2016 | 46.31 | 47.93 | 46.19 | 47.32 | 781,604 | +0.53(+1.12%) |
Mar 18, 2016 | 46.12 | 47.95 | 46.09 | 46.79 | 1,998,300 | +0.65(+1.41%) |
Mar 17, 2016 | 46.53 | 47.64 | 45.80 | 46.14 | 1,363,229 | +0.37(+0.81%) |
Mar 16, 2016 | 42.74 | 45.98 | 42.34 | 45.77 | 1,221,314 | +2.69(+6.24%) |
Mar 15, 2016 | 42.34 | 43.20 | 41.21 | 43.08 | 955,734 | +0.43(+1.02%) |
Mar 14, 2016 | 44.75 | 45.26 | 42.39 | 42.64 | 1,393,274 | -2.32(-5.15%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.38 | 44.96 | 1,310,505 | -0.19(-0.42%) |
Mar 10, 2016 | 43.50 | 45.75 | 43.29 | 45.15 | 1,379,015 | +1.64(+3.77%) |
Mar 09, 2016 | 42.35 | 43.90 | 40.73 | 43.51 | 1,242,193 | +0.05(+0.10%) |
Mar 08, 2016 | 46.17 | 46.38 | 42.86 | 43.47 | 1,243,299 | -1.99(-4.38%) |
Mar 07, 2016 | 44.44 | 46.05 | 44.28 | 45.46 | 1,279,795 | +1.56(+3.55%) |
Mar 04, 2016 | 45.32 | 46.51 | 43.31 | 43.90 | 2,282,941 | -0.89(-1.98%) |
Mar 03, 2016 | 42.73 | 45.33 | 42.37 | 44.79 | 2,257,920 | +2.36(+5.57%) |
Mar 02, 2016 | 40.73 | 42.52 | 40.42 | 42.43 | 1,042,332 | +1.70(+4.18%) |
Mar 01, 2016 | 42.42 | 42.54 | 40.12 | 40.73 | 1,028,829 | -1.25(-2.98%) |
Feb 29, 2016 | 41.46 | 42.27 | 40.96 | 41.97 | 1,010,008 | +1.40(+3.46%) |
Feb 26, 2016 | 38.89 | 41.49 | 38.74 | 40.57 | 1,464,829 | +0.30(+0.74%) |
Feb 25, 2016 | 40.06 | 40.93 | 38.97 | 40.27 | 1,462,578 | -0.30(-0.74%) |
Feb 24, 2016 | 40.78 | 42.13 | 40.10 | 40.57 | 1,483,264 | +0.48(+1.20%) |
Feb 23, 2016 | 40.61 | 40.72 | 39.34 | 40.09 | 1,054,954 | -0.11(-0.27%) |
Feb 22, 2016 | 38.09 | 40.59 | 37.98 | 40.20 | 994,310 | +0.96(+2.45%) |
Feb 19, 2016 | 39.79 | 40.79 | 39.05 | 39.24 | 1,217,353 | -0.87(-2.17%) |
Feb 18, 2016 | 37.51 | 40.43 | 37.25 | 40.11 | 1,609,318 | +2.52(+6.69%) |
Feb 17, 2016 | 36.43 | 38.05 | 35.97 | 37.59 | 1,403,924 | +1.55(+4.29%) |
Feb 16, 2016 | 36.52 | 37.98 | 35.85 | 36.05 | 2,167,604 | -1.74(-4.60%) |
Feb 12, 2016 | 35.75 | 37.78 | 37.78 | 37.78 | 1,147,143 | +1.17(+3.19%) |
Feb 11, 2016 | 38.81 | 39.20 | 35.76 | 36.62 | 2,270,227 | +1.30(+3.69%) |
Feb 10, 2016 | 33.74 | 35.43 | 32.64 | 35.31 | 2,301,620 | +0.81(+2.36%) |
Feb 09, 2016 | 37.88 | 37.97 | 34.07 | 34.50 | 2,716,435 | -2.58(-6.96%) |
Feb 08, 2016 | 36.91 | 37.98 | 36.68 | 37.08 | 2,103,873 | +1.58(+4.44%) |
Feb 05, 2016 | 32.63 | 35.69 | 31.43 | 35.50 | 2,643,173 | +2.97(+9.13%) |
Feb 04, 2016 | 29.38 | 33.46 | 29.38 | 32.53 | 3,331,627 | +3.70(+12.84%) |
Feb 03, 2016 | 27.34 | 29.06 | 27.16 | 28.83 | 1,656,957 | +1.85(+6.84%) |
Feb 02, 2016 | 27.73 | 28.03 | 26.66 | 26.98 | 960,568 | -0.97(-3.46%) |
Feb 01, 2016 | 27.15 | 28.15 | 27.15 | 27.95 | 1,139,237 | +0.99(+3.66%) |
Jan 29, 2016 | 26.00 | 26.98 | 26.00 | 26.97 | 989,344 | +0.93(+3.58%) |
Jan 28, 2016 | 26.35 | 26.90 | 25.80 | 26.03 | 1,353,285 | -1.21(-4.45%) |
Jan 27, 2016 | 26.32 | 27.49 | 25.82 | 27.25 | 1,915,731 | +1.12(+4.30%) |
Jan 26, 2016 | 25.07 | 26.32 | 24.71 | 26.12 | 1,800,439 | +1.43(+5.79%) |
Jan 25, 2016 | 24.35 | 24.83 | 24.09 | 24.69 | 803,017 | +0.76(+3.18%) |
Jan 22, 2016 | 24.27 | 24.56 | 23.12 | 23.93 | 1,773,760 | +0.59(+2.52%) |
Jan 21, 2016 | 22.57 | 24.40 | 22.37 | 23.35 | 2,623,199 | +0.42(+1.82%) |
Jan 20, 2016 | 24.70 | 24.91 | 22.34 | 22.93 | 3,282,396 | -1.58(-6.46%) |
Jan 19, 2016 | 25.35 | 25.66 | 24.10 | 24.51 | 1,943,229 | -1.18(-4.58%) |
Jan 15, 2016 | 26.44 | 25.69 | 25.69 | 25.69 | 1,715,081 | -0.74(-2.81%) |
Jan 14, 2016 | 27.62 | 27.91 | 25.44 | 26.43 | 2,076,003 | -1.41(-5.07%) |
Jan 13, 2016 | 27.88 | 28.31 | 27.29 | 27.84 | 1,533,119 | -0.24(-0.84%) |
Jan 12, 2016 | 29.83 | 29.98 | 27.35 | 28.08 | 2,315,792 | -2.19(-7.24%) |
Jan 11, 2016 | 33.89 | 34.27 | 30.14 | 30.27 | 1,868,753 | -3.76(-11.04%) |
Jan 08, 2016 | 34.27 | 34.49 | 33.19 | 34.03 | 1,280,714 | -1.04(-2.97%) |
Jan 07, 2016 | 34.14 | 35.71 | 33.57 | 35.07 | 1,193,516 | +1.56(+4.65%) |
Jan 06, 2016 | 33.40 | 34.17 | 33.09 | 33.51 | 706,953 | +0.69(+2.10%) |
Jan 05, 2016 | 33.41 | 33.58 | 32.34 | 32.82 | 654,371 | -0.62(-1.86%) |
Jan 04, 2016 | 33.30 | 34.23 | 32.94 | 33.44 | 799,843 | +0.64(+1.95%) |
Dec 31, 2015 | 32.31 | 32.80 | 32.80 | 32.80 | 559,533 | +0.49(+1.50%) |
Dec 30, 2015 | 32.75 | 33.14 | 31.96 | 32.32 | 588,916 | -1.10(-3.28%) |
Dec 29, 2015 | 33.44 | 33.72 | 32.90 | 33.42 | 528,075 | +0.26(+0.79%) |
Dec 28, 2015 | 33.75 | 33.98 | 32.86 | 33.16 | 529,137 | -1.03(-3.03%) |
Dec 24, 2015 | 33.73 | 34.19 | 34.19 | 34.19 | 343,079 | +0.68(+2.04%) |
Dec 23, 2015 | 32.94 | 33.72 | 32.81 | 33.51 | 611,640 | +0.76(+2.31%) |
Dec 22, 2015 | 32.16 | 33.03 | 32.14 | 32.75 | 536,086 | +0.54(+1.68%) |
Dec 21, 2015 | 32.80 | 33.05 | 32.00 | 32.21 | 773,963 | -0.31(-0.94%) |
Dec 18, 2015 | 32.29 | 33.27 | 32.29 | 32.52 | 1,962,049 | +0.52(+1.63%) |
Dec 17, 2015 | 32.08 | 32.46 | 31.58 | 32.00 | 781,363 | -0.99(-3.00%) |
Dec 16, 2015 | 32.44 | 33.27 | 32.08 | 32.98 | 874,104 | +1.14(+3.59%) |
Dec 15, 2015 | 32.02 | 32.25 | 31.17 | 31.84 | 860,243 | +0.27(+0.85%) |
Dec 14, 2015 | 33.68 | 33.85 | 31.55 | 31.57 | 1,099,948 | -2.41(-7.09%) |
Dec 11, 2015 | 33.16 | 34.77 | 32.92 | 33.98 | 1,002,796 | +0.91(+2.75%) |
Dec 10, 2015 | 33.28 | 33.84 | 32.89 | 33.07 | 590,497 | -0.09(-0.27%) |
Dec 09, 2015 | 34.06 | 34.30 | 32.93 | 33.16 | 784,161 | -0.54(-1.60%) |
Dec 08, 2015 | 34.28 | 34.44 | 33.32 | 33.70 | 817,549 | -0.75(-2.17%) |
Dec 07, 2015 | 34.64 | 34.64 | 33.62 | 34.45 | 1,186,844 | -0.35(-1.01%) |
Dec 04, 2015 | 33.45 | 34.83 | 33.36 | 34.80 | 1,283,872 | +1.73(+5.22%) |
Dec 03, 2015 | 33.26 | 33.71 | 32.80 | 33.07 | 865,838 | +0.30(+0.91%) |
Dec 02, 2015 | 32.96 | 33.30 | 32.17 | 32.78 | 1,116,469 | -0.36(-1.09%) |
Dec 01, 2015 | 32.55 | 33.57 | 32.05 | 33.14 | 1,127,679 | +0.80(+2.48%) |
Nov 30, 2015 | 32.11 | 32.67 | 31.94 | 32.34 | 1,185,080 | +0.17(+0.53%) |
Nov 27, 2015 | 32.11 | 32.41 | 31.82 | 32.17 | 388,192 | -0.28(-0.86%) |
Nov 25, 2015 | 32.09 | 32.45 | 32.45 | 32.45 | 597,332 | +0.03(+0.08%) |
Nov 24, 2015 | 32.43 | 32.92 | 31.83 | 32.42 | 928,568 | +0.30(+0.92%) |
Nov 23, 2015 | 32.11 | 32.40 | 31.74 | 32.12 | 700,528 | +0.05(+0.17%) |
Nov 20, 2015 | 33.25 | 33.59 | 31.86 | 32.07 | 1,039,007 | -0.99(-2.99%) |
Nov 19, 2015 | 32.85 | 33.79 | 32.71 | 33.06 | 1,110,588 | +0.37(+1.13%) |
Nov 18, 2015 | 31.64 | 33.03 | 31.35 | 32.69 | 1,473,589 | +1.16(+3.68%) |
Nov 17, 2015 | 32.66 | 32.71 | 30.96 | 31.53 | 1,538,832 | -1.38(-4.18%) |
Nov 16, 2015 | 33.36 | 33.88 | 32.71 | 32.90 | 878,627 | -0.08(-0.25%) |
Nov 13, 2015 | 32.56 | 33.07 | 32.31 | 32.98 | 880,535 | +0.47(+1.44%) |
Nov 12, 2015 | 33.32 | 33.94 | 32.42 | 32.52 | 1,508,677 | -1.48(-4.37%) |
Nov 11, 2015 | 33.93 | 34.29 | 33.36 | 34.00 | 1,385,238 | -0.03(-0.08%) |
Nov 10, 2015 | 33.70 | 34.69 | 33.51 | 34.03 | 2,032,263 | -0.40(-1.18%) |
Nov 09, 2015 | 32.21 | 34.85 | 32.02 | 34.43 | 3,021,700 | +2.49(+7.80%) |
Nov 06, 2015 | 35.17 | 35.37 | 31.93 | 31.94 | 2,911,364 | -4.27(-11.80%) |
Nov 05, 2015 | 41.65 | 41.83 | 35.26 | 36.21 | 5,183,861 | -6.03(-14.27%) |
Nov 04, 2015 | 42.57 | 43.14 | 41.93 | 42.24 | 823,030 | -0.60(-1.41%) |
Nov 03, 2015 | 42.77 | 43.31 | 42.09 | 42.84 | 707,701 | -0.57(-1.31%) |
Nov 02, 2015 | 42.77 | 43.70 | 42.05 | 43.41 | 834,347 | +0.38(+0.88%) |
Oct 30, 2015 | 43.45 | 44.24 | 42.94 | 43.03 | 902,445 | -0.36(-0.83%) |
Oct 29, 2015 | 44.21 | 44.80 | 42.96 | 43.39 | 969,053 | -1.46(-3.25%) |
Oct 28, 2015 | 46.08 | 47.40 | 44.23 | 44.85 | 1,161,199 | -0.68(-1.50%) |
Oct 27, 2015 | 45.12 | 46.18 | 44.68 | 45.53 | 467,074 | +0.11(+0.24%) |
Oct 26, 2015 | 46.34 | 46.35 | 45.38 | 45.42 | 555,879 | -1.05(-2.26%) |
Oct 23, 2015 | 46.72 | 46.84 | 45.62 | 46.48 | 739,133 | +0.43(+0.94%) |
Oct 22, 2015 | 44.18 | 46.13 | 43.88 | 46.05 | 717,387 | +1.93(+4.38%) |
Oct 21, 2015 | 44.98 | 45.16 | 43.87 | 44.11 | 595,513 | -1.17(-2.58%) |
Oct 20, 2015 | 45.15 | 46.10 | 45.02 | 45.28 | 756,019 | +0.38(+0.84%) |
Oct 19, 2015 | 46.28 | 46.53 | 44.67 | 44.90 | 660,309 | -1.43(-3.09%) |
Oct 16, 2015 | 47.44 | 48.10 | 46.33 | 46.33 | 768,874 | -1.15(-2.42%) |
Oct 15, 2015 | 46.77 | 47.78 | 46.19 | 47.48 | 829,382 | +0.14(+0.30%) |
Oct 14, 2015 | 45.26 | 47.69 | 44.90 | 47.34 | 1,399,478 | +2.97(+6.69%) |
Oct 13, 2015 | 44.03 | 45.28 | 43.45 | 44.37 | 820,338 | +0.28(+0.63%) |
Oct 12, 2015 | 45.87 | 45.87 | 43.63 | 44.09 | 572,316 | -1.29(-2.83%) |
Oct 09, 2015 | 45.73 | 45.95 | 44.41 | 45.38 | 1,163,963 | +0.78(+1.75%) |
Oct 08, 2015 | 44.25 | 46.13 | 44.25 | 44.60 | 862,667 | -0.58(-1.29%) |
Oct 07, 2015 | 45.48 | 45.69 | 44.28 | 45.18 | 1,044,749 | +0.19(+0.42%) |
Oct 06, 2015 | 44.98 | 45.95 | 44.02 | 44.99 | 856,698 | +0.46(+1.03%) |
Oct 05, 2015 | 43.68 | 44.70 | 43.68 | 44.53 | 897,537 | +0.85(+1.96%) |
Oct 02, 2015 | 42.71 | 43.73 | 42.19 | 43.68 | 786,375 | +2.13(+5.13%) |
Oct 01, 2015 | 42.40 | 43.97 | 41.34 | 41.55 | 751,623 | -0.71(-1.68%) |
Sep 30, 2015 | 41.73 | 42.29 | 41.07 | 42.26 | 825,381 | +0.73(+1.75%) |
Sep 29, 2015 | 41.35 | 42.54 | 41.27 | 41.53 | 1,001,569 | +0.40(+0.98%) |
Sep 28, 2015 | 42.05 | 42.05 | 40.95 | 41.13 | 602,805 | -1.58(-3.71%) |
Sep 25, 2015 | 43.27 | 43.54 | 42.46 | 42.71 | 679,118 | -1.29(-2.93%) |
Sep 24, 2015 | 42.77 | 44.10 | 42.45 | 44.00 | 1,073,551 | +2.12(+5.07%) |
Sep 23, 2015 | 41.68 | 42.34 | 41.50 | 41.88 | 859,257 | +0.64(+1.56%) |
Sep 22, 2015 | 41.22 | 41.92 | 40.96 | 41.23 | 832,532 | -0.98(-2.33%) |
Sep 21, 2015 | 42.38 | 42.99 | 42.00 | 42.22 | 667,783 | -0.58(-1.36%) |
Sep 18, 2015 | 43.87 | 44.74 | 42.10 | 42.80 | 1,894,023 | -0.33(-0.77%) |
Sep 17, 2015 | 42.53 | 43.70 | 41.92 | 43.13 | 1,050,754 | +0.67(+1.58%) |
Sep 16, 2015 | 40.89 | 42.66 | 40.72 | 42.46 | 1,018,507 | +2.46(+6.15%) |
Sep 15, 2015 | 39.80 | 40.80 | 39.80 | 40.00 | 727,928 | +0.04(+0.09%) |
Sep 14, 2015 | 39.51 | 40.87 | 39.09 | 39.96 | 893,688 | +0.36(+0.90%) |
Sep 11, 2015 | 39.39 | 39.94 | 37.79 | 39.61 | 1,090,397 | -0.04(-0.09%) |
Sep 10, 2015 | 40.26 | 40.86 | 39.42 | 39.64 | 1,009,377 | -0.30(-0.76%) |
Sep 09, 2015 | 39.62 | 40.33 | 39.62 | 39.95 | 1,210,066 | -0.40(-1.00%) |
Sep 08, 2015 | 41.05 | 41.18 | 39.71 | 40.35 | 1,238,995 | -0.70(-1.70%) |
Sep 04, 2015 | 41.15 | 41.05 | 41.05 | 41.05 | 1,030,569 | -0.38(-0.91%) |
Sep 03, 2015 | 42.29 | 43.87 | 41.40 | 41.42 | 1,068,353 | -1.26(-2.96%) |
Sep 02, 2015 | 42.33 | 43.23 | 41.81 | 42.68 | 826,480 | +0.23(+0.55%) |
Sep 01, 2015 | 43.46 | 44.00 | 42.25 | 42.45 | 1,023,105 | -0.63(-1.45%) |
Aug 31, 2015 | 43.14 | 43.71 | 42.35 | 43.08 | 1,108,809 | -0.73(-1.68%) |
Aug 28, 2015 | 43.11 | 44.80 | 43.11 | 43.81 | 979,594 | +0.82(+1.92%) |
Aug 27, 2015 | 42.85 | 43.87 | 41.80 | 42.99 | 1,695,252 | +0.60(+1.41%) |
Aug 26, 2015 | 43.28 | 43.62 | 41.29 | 42.39 | 1,291,688 | -1.42(-3.25%) |
Aug 25, 2015 | 46.02 | 46.48 | 43.28 | 43.81 | 1,083,429 | -1.46(-3.22%) |
Aug 24, 2015 | 48.22 | 50.00 | 45.04 | 45.27 | 1,333,962 | -3.93(-7.99%) |
Aug 21, 2015 | 50.89 | 51.75 | 48.79 | 49.20 | 929,679 | -1.41(-2.79%) |
Aug 20, 2015 | 51.29 | 51.73 | 50.46 | 50.62 | 964,533 | +0.94(+1.89%) |
Aug 19, 2015 | 48.97 | 50.43 | 48.90 | 49.68 | 549,060 | +0.81(+1.65%) |
Aug 18, 2015 | 48.55 | 49.30 | 48.15 | 48.87 | 701,477 | -0.58(-1.18%) |
Aug 17, 2015 | 48.06 | 49.68 | 48.06 | 49.45 | 773,089 | +1.91(+4.01%) |
Aug 14, 2015 | 47.91 | 48.57 | 46.67 | 47.55 | 445,380 | +0.10(+0.21%) |
Aug 13, 2015 | 47.99 | 48.78 | 47.10 | 47.45 | 862,755 | -1.48(-3.02%) |
Aug 12, 2015 | 49.10 | 49.10 | 47.63 | 48.92 | 1,206,577 | +1.74(+3.68%) |
Aug 11, 2015 | 47.18 | 47.34 | 45.49 | 47.19 | 1,052,226 | +0.57(+1.23%) |
Aug 10, 2015 | 45.20 | 46.70 | 44.70 | 46.61 | 788,623 | +1.69(+3.77%) |
Aug 07, 2015 | 44.07 | 46.27 | 44.07 | 44.92 | 1,046,341 | +0.91(+2.07%) |
Aug 06, 2015 | 45.03 | 45.55 | 43.61 | 44.01 | 1,134,087 | +0.13(+0.29%) |
Aug 05, 2015 | 45.03 | 45.25 | 43.80 | 43.88 | 893,555 | -0.56(-1.27%) |
Aug 04, 2015 | 44.38 | 44.41 | 43.98 | 44.45 | 665,275 | +0.15(+0.34%) |
Aug 03, 2015 | 45.06 | 45.13 | 43.94 | 44.30 | 538,908 | -0.84(-1.86%) |
Jul 31, 2015 | 45.61 | 45.69 | 44.72 | 45.14 | 610,294 | +0.56(+1.27%) |
Jul 30, 2015 | 45.14 | 45.65 | 43.99 | 44.57 | 654,986 | -1.15(-2.51%) |
Jul 29, 2015 | 45.10 | 46.23 | 44.81 | 45.72 | 657,906 | +0.47(+1.05%) |
Jul 28, 2015 | 45.43 | 45.93 | 44.96 | 45.25 | 810,256 | +0.32(+0.72%) |
Jul 27, 2015 | 46.56 | 46.79 | 44.50 | 44.92 | 1,194,356 | -0.88(-1.92%) |
Jul 24, 2015 | 43.20 | 46.06 | 43.20 | 45.80 | 1,444,802 | +1.81(+4.11%) |
Jul 23, 2015 | 46.27 | 46.46 | 43.56 | 43.99 | 1,068,019 | -1.66(-3.63%) |
Jul 22, 2015 | 44.87 | 46.30 | 44.35 | 45.65 | 857,034 | -0.28(-0.60%) |
Jul 21, 2015 | 46.20 | 47.47 | 45.49 | 45.93 | 879,457 | +0.07(+0.16%) |
Jul 20, 2015 | 48.24 | 48.67 | 45.60 | 45.85 | 1,825,566 | -5.04(-9.90%) |
Jul 17, 2015 | 52.55 | 52.65 | 50.80 | 50.89 | 1,299,207 | -1.90(-3.60%) |
Jul 16, 2015 | 53.04 | 53.34 | 52.45 | 52.79 | 758,933 | -0.23(-0.44%) |
Jul 15, 2015 | 53.62 | 53.94 | 52.92 | 53.02 | 722,777 | -1.34(-2.47%) |
Jul 14, 2015 | 54.94 | 55.37 | 54.24 | 54.37 | 433,995 | -0.69(-1.25%) |
Jul 13, 2015 | 54.21 | 55.17 | 53.67 | 55.06 | 593,325 | +0.59(+1.08%) |
Jul 10, 2015 | 55.83 | 55.99 | 53.87 | 54.47 | 636,824 | -0.99(-1.79%) |
Jul 09, 2015 | 55.85 | 56.19 | 54.94 | 55.46 | 450,672 | +0.17(+0.30%) |
Jul 08, 2015 | 55.50 | 56.17 | 55.06 | 55.29 | 477,908 | +0.12(+0.22%) |
Jul 07, 2015 | 55.88 | 56.18 | 54.50 | 55.17 | 1,091,650 | -1.61(-2.83%) |
Jul 06, 2015 | 55.94 | 57.29 | 55.34 | 56.78 | 675,837 | +0.99(+1.77%) |
Jul 02, 2015 | 54.65 | 55.79 | 55.79 | 55.79 | 426,257 | +1.14(+2.08%) |
Jul 01, 2015 | 55.13 | 55.75 | 54.51 | 54.65 | 588,303 | -0.48(-0.88%) |
Jun 30, 2015 | 55.37 | 56.06 | 55.11 | 55.14 | 813,720 | -0.12(-0.21%) |
Jun 29, 2015 | 55.74 | 56.40 | 55.14 | 55.25 | 506,804 | -0.46(-0.83%) |
Jun 26, 2015 | 55.71 | 56.19 | 55.40 | 55.72 | 538,309 | +0.01(+0.02%) |
Jun 25, 2015 | 55.58 | 55.75 | 55.50 | 55.71 | 431,957 | -0.08(-0.14%) |
Jun 24, 2015 | 55.66 | 56.39 | 55.58 | 55.79 | 382,028 | -0.05(-0.10%) |
Jun 23, 2015 | 55.74 | 56.08 | 55.56 | 55.84 | 374,690 | -0.16(-0.29%) |
Jun 22, 2015 | 56.29 | 56.29 | 55.81 | 56.00 | 555,067 | -0.66(-1.17%) |
Jun 19, 2015 | 58.00 | 58.50 | 56.47 | 56.66 | 954,807 | -1.55(-2.67%) |
Jun 18, 2015 | 58.07 | 58.69 | 57.73 | 58.22 | 508,292 | +0.95(+1.67%) |
Jun 17, 2015 | 55.85 | 57.45 | 55.81 | 57.26 | 647,169 | +1.18(+2.10%) |
Jun 16, 2015 | 56.56 | 56.67 | 55.74 | 56.08 | 567,058 | -0.60(-1.05%) |
Jun 15, 2015 | 56.20 | 57.41 | 55.98 | 56.68 | 431,189 | +0.13(+0.24%) |
Jun 12, 2015 | 56.70 | 56.86 | 56.04 | 56.55 | 392,114 | -0.26(-0.46%) |
Jun 11, 2015 | 57.09 | 57.09 | 56.24 | 56.81 | 475,370 | -0.37(-0.66%) |
Jun 10, 2015 | 57.23 | 57.39 | 56.71 | 57.18 | 569,101 | +0.57(+1.01%) |
Jun 09, 2015 | 57.95 | 58.04 | 56.40 | 56.61 | 753,388 | -1.01(-1.75%) |
Jun 08, 2015 | 57.47 | 57.77 | 56.69 | 57.62 | 502,669 | +0.35(+0.61%) |
Jun 05, 2015 | 56.77 | 57.54 | 56.43 | 57.27 | 503,313 | -0.07(-0.12%) |
Jun 04, 2015 | 56.87 | 57.59 | 56.87 | 57.34 | 337,022 | +0.03(+0.05%) |
Jun 03, 2015 | 57.77 | 58.38 | 57.17 | 57.31 | 339,331 | -0.62(-1.08%) |
Jun 02, 2015 | 57.37 | 58.26 | 57.11 | 57.94 | 385,452 | +0.64(+1.12%) |
Jun 01, 2015 | 58.14 | 58.43 | 57.01 | 57.30 | 426,157 | -0.48(-0.83%) |
May 29, 2015 | 57.64 | 58.10 | 56.81 | 57.78 | 502,743 | +0.20(+0.35%) |
May 28, 2015 | 58.14 | 58.33 | 57.48 | 57.58 | 660,985 | -0.67(-1.16%) |
May 27, 2015 | 57.19 | 58.39 | 56.79 | 58.25 | 528,599 | +1.26(+2.21%) |
May 26, 2015 | 56.30 | 57.48 | 55.94 | 56.99 | 591,302 | -0.47(-0.82%) |
May 22, 2015 | 58.06 | 57.47 | 57.47 | 57.47 | 311,640 | -0.72(-1.24%) |
May 21, 2015 | 58.33 | 58.64 | 57.55 | 58.19 | 327,143 | -0.11(-0.18%) |
May 20, 2015 | 58.29 | 58.84 | 58.14 | 58.30 | 399,470 | +0.11(+0.18%) |
May 19, 2015 | 58.83 | 59.57 | 57.81 | 58.19 | 582,286 | -1.62(-2.71%) |
May 18, 2015 | 59.41 | 60.20 | 58.96 | 59.81 | 370,984 | +0.40(+0.68%) |
May 15, 2015 | 59.32 | 60.01 | 58.97 | 59.41 | 463,154 | -0.10(-0.16%) |
May 14, 2015 | 60.56 | 60.65 | 59.40 | 59.51 | 476,824 | -0.11(-0.19%) |
May 13, 2015 | 59.46 | 60.38 | 59.33 | 59.62 | 575,946 | +0.58(+0.97%) |
May 12, 2015 | 58.74 | 59.63 | 58.55 | 59.05 | 492,683 | +0.32(+0.55%) |
May 11, 2015 | 58.70 | 59.22 | 58.05 | 58.72 | 473,909 | +0.67(+1.15%) |
May 08, 2015 | 58.22 | 58.75 | 57.56 | 58.05 | 583,708 | +0.57(+0.99%) |
May 07, 2015 | 56.88 | 57.57 | 56.48 | 57.48 | 1,343,206 | -0.04(-0.08%) |
May 06, 2015 | 58.43 | 58.80 | 57.24 | 57.53 | 585,127 | -0.61(-1.04%) |
May 05, 2015 | 59.39 | 59.89 | 57.44 | 58.14 | 592,523 | -0.51(-0.87%) |
May 04, 2015 | 60.18 | 60.45 | 58.36 | 58.64 | 633,265 | -0.17(-0.29%) |