Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.54 | 63.51 | 62.15 | 62.94 | 205,488 | +0.52(+0.83%) |
May 27, 2016 | 61.84 | 62.43 | 62.43 | 62.43 | 173,843 | +0.66(+1.07%) |
May 26, 2016 | 62.13 | 62.45 | 61.25 | 61.77 | 148,739 | -0.38(-0.61%) |
May 25, 2016 | 61.57 | 62.42 | 61.57 | 62.14 | 234,427 | +0.47(+0.76%) |
May 24, 2016 | 60.31 | 62.19 | 59.67 | 61.68 | 249,736 | +1.96(+3.28%) |
May 23, 2016 | 59.79 | 60.51 | 59.63 | 59.72 | 184,072 | -0.09(-0.15%) |
May 20, 2016 | 58.97 | 60.12 | 58.52 | 59.81 | 236,893 | +1.02(+1.74%) |
May 19, 2016 | 57.09 | 59.13 | 57.09 | 58.79 | 318,317 | +0.84(+1.44%) |
May 18, 2016 | 57.18 | 59.22 | 56.63 | 57.95 | 370,978 | +0.55(+0.97%) |
May 17, 2016 | 59.02 | 59.84 | 57.15 | 57.39 | 249,422 | -1.72(-2.91%) |
May 16, 2016 | 58.64 | 59.58 | 58.30 | 59.12 | 205,594 | +0.78(+1.33%) |
May 13, 2016 | 60.21 | 61.45 | 58.20 | 58.34 | 219,810 | -2.11(-3.49%) |
May 12, 2016 | 59.87 | 61.26 | 59.61 | 60.45 | 473,034 | +1.06(+1.79%) |
May 11, 2016 | 59.94 | 60.96 | 58.97 | 59.39 | 226,150 | -0.79(-1.31%) |
May 10, 2016 | 58.82 | 60.20 | 58.14 | 60.18 | 485,639 | +2.01(+3.45%) |
May 09, 2016 | 60.41 | 60.67 | 58.10 | 58.17 | 364,269 | -2.11(-3.50%) |
May 06, 2016 | 59.58 | 60.62 | 58.98 | 60.29 | 304,938 | +0.31(+0.52%) |
May 05, 2016 | 59.20 | 61.88 | 58.97 | 59.97 | 382,576 | +1.21(+2.05%) |
May 04, 2016 | 63.26 | 63.26 | 58.48 | 58.77 | 362,744 | -2.66(-4.33%) |
May 03, 2016 | 61.42 | 61.42 | 60.52 | 61.42 | 252,580 | -0.82(-1.31%) |
May 02, 2016 | 61.52 | 62.30 | 60.45 | 62.24 | 233,936 | +0.79(+1.28%) |
Apr 29, 2016 | 61.59 | 61.93 | 60.50 | 61.45 | 284,209 | -0.51(-0.82%) |
Apr 28, 2016 | 63.17 | 63.89 | 61.77 | 61.96 | 200,311 | -1.40(-2.21%) |
Apr 27, 2016 | 63.22 | 63.90 | 62.51 | 63.36 | 187,668 | +0.15(+0.23%) |
Apr 26, 2016 | 62.13 | 63.36 | 61.77 | 63.22 | 258,959 | +1.64(+2.66%) |
Apr 25, 2016 | 62.10 | 62.59 | 60.77 | 61.58 | 173,598 | -0.95(-1.53%) |
Apr 22, 2016 | 62.01 | 62.99 | 62.01 | 62.53 | 168,395 | +0.74(+1.20%) |
Apr 21, 2016 | 62.55 | 63.23 | 61.55 | 61.79 | 199,949 | -0.79(-1.26%) |
Apr 20, 2016 | 61.66 | 62.87 | 61.05 | 62.58 | 287,914 | +0.93(+1.52%) |
Apr 19, 2016 | 62.47 | 63.00 | 61.10 | 61.65 | 246,644 | -0.46(-0.74%) |
Apr 18, 2016 | 61.41 | 62.49 | 61.41 | 62.11 | 163,861 | +0.30(+0.49%) |
Apr 15, 2016 | 61.58 | 61.98 | 60.76 | 61.80 | 286,822 | -0.02(-0.03%) |
Apr 14, 2016 | 62.73 | 62.75 | 61.60 | 61.82 | 207,601 | -0.75(-1.20%) |
Apr 13, 2016 | 61.50 | 63.25 | 61.50 | 62.57 | 293,247 | +1.72(+2.83%) |
Apr 12, 2016 | 60.32 | 61.17 | 59.51 | 60.85 | 176,281 | +0.73(+1.21%) |
Apr 11, 2016 | 60.46 | 61.78 | 59.90 | 60.12 | 268,734 | +0.03(+0.05%) |
Apr 08, 2016 | 60.49 | 61.80 | 59.73 | 60.09 | 255,563 | +0.28(+0.47%) |
Apr 07, 2016 | 59.83 | 60.44 | 59.26 | 59.81 | 471,252 | -0.65(-1.08%) |
Apr 06, 2016 | 59.54 | 60.56 | 58.81 | 60.46 | 226,442 | +0.68(+1.14%) |
Apr 05, 2016 | 59.20 | 60.07 | 58.28 | 59.78 | 292,890 | -0.11(-0.18%) |
Apr 04, 2016 | 60.83 | 60.93 | 59.42 | 59.89 | 213,811 | -0.64(-1.06%) |
Apr 01, 2016 | 59.32 | 60.69 | 58.18 | 60.53 | 353,964 | +0.79(+1.32%) |
Mar 31, 2016 | 59.58 | 60.33 | 58.82 | 59.74 | 379,419 | +0.54(+0.90%) |
Mar 30, 2016 | 60.19 | 61.10 | 58.39 | 59.21 | 286,771 | -0.42(-0.70%) |
Mar 29, 2016 | 56.27 | 59.82 | 55.77 | 59.62 | 264,315 | +3.06(+5.40%) |
Mar 28, 2016 | 57.29 | 57.79 | 56.06 | 56.57 | 166,170 | -0.59(-1.04%) |
Mar 24, 2016 | 56.62 | 57.16 | 57.16 | 57.16 | 234,770 | -0.20(-0.36%) |
Mar 23, 2016 | 57.51 | 58.01 | 56.69 | 57.37 | 353,175 | -0.39(-0.67%) |
Mar 22, 2016 | 57.26 | 58.07 | 56.54 | 57.76 | 285,159 | -0.19(-0.34%) |
Mar 21, 2016 | 58.04 | 58.41 | 57.12 | 57.95 | 168,232 | -0.47(-0.80%) |
Mar 18, 2016 | 57.67 | 59.29 | 57.35 | 58.42 | 821,670 | +0.99(+1.73%) |
Mar 17, 2016 | 54.62 | 57.78 | 54.22 | 57.42 | 712,248 | +2.86(+5.24%) |
Mar 16, 2016 | 53.77 | 54.91 | 53.55 | 54.56 | 923,592 | +0.45(+0.83%) |
Mar 15, 2016 | 55.91 | 55.91 | 53.82 | 54.12 | 271,057 | -2.58(-4.55%) |
Mar 14, 2016 | 55.36 | 57.34 | 54.99 | 56.69 | 357,785 | +1.07(+1.92%) |
Mar 11, 2016 | 54.15 | 55.71 | 53.57 | 55.62 | 360,346 | +2.20(+4.11%) |
Mar 10, 2016 | 54.68 | 55.29 | 52.97 | 53.43 | 322,660 | -0.91(-1.68%) |
Mar 09, 2016 | 54.53 | 54.62 | 52.87 | 54.34 | 360,531 | -0.03(-0.05%) |
Mar 08, 2016 | 56.22 | 56.23 | 54.34 | 54.37 | 492,725 | -2.35(-4.15%) |
Mar 07, 2016 | 57.69 | 58.54 | 56.47 | 56.72 | 438,922 | -1.40(-2.41%) |
Mar 04, 2016 | 57.29 | 58.59 | 56.82 | 58.12 | 272,879 | +0.88(+1.53%) |
Mar 03, 2016 | 55.83 | 57.30 | 55.70 | 57.25 | 282,556 | +1.47(+2.63%) |
Mar 02, 2016 | 54.52 | 56.15 | 54.52 | 55.78 | 283,387 | +1.03(+1.88%) |
Mar 01, 2016 | 53.83 | 55.44 | 52.85 | 54.75 | 411,179 | +1.49(+2.79%) |
Feb 29, 2016 | 53.30 | 53.98 | 52.50 | 53.26 | 354,160 | +0.09(+0.16%) |
Feb 26, 2016 | 52.14 | 53.25 | 51.84 | 53.17 | 284,827 | +1.43(+2.76%) |
Feb 25, 2016 | 51.55 | 51.94 | 50.72 | 51.74 | 210,899 | +0.31(+0.61%) |
Feb 24, 2016 | 50.34 | 51.70 | 49.44 | 51.43 | 281,585 | +0.31(+0.61%) |
Feb 23, 2016 | 50.85 | 52.32 | 50.38 | 51.12 | 432,421 | -0.10(-0.19%) |
Feb 22, 2016 | 52.06 | 53.42 | 50.79 | 51.22 | 517,584 | -0.12(-0.23%) |
Feb 19, 2016 | 50.48 | 52.06 | 50.47 | 51.34 | 542,220 | +0.69(+1.36%) |
Feb 18, 2016 | 49.79 | 51.01 | 49.40 | 50.64 | 388,614 | +0.87(+1.74%) |
Feb 17, 2016 | 48.35 | 50.49 | 48.35 | 49.78 | 580,078 | +1.87(+3.90%) |
Feb 16, 2016 | 45.53 | 48.80 | 44.39 | 47.91 | 535,827 | +3.28(+7.34%) |
Feb 12, 2016 | 43.94 | 44.63 | 44.63 | 44.63 | 470,157 | +1.30(+3.01%) |
Feb 11, 2016 | 42.31 | 43.96 | 41.96 | 43.33 | 384,941 | +0.09(+0.20%) |
Feb 10, 2016 | 45.08 | 46.10 | 42.97 | 43.24 | 761,089 | -1.23(-2.78%) |
Feb 09, 2016 | 36.76 | 45.07 | 36.76 | 44.48 | 1,491,849 | +8.35(+23.12%) |
Feb 08, 2016 | 37.21 | 37.54 | 35.50 | 36.13 | 386,658 | -1.93(-5.06%) |
Feb 05, 2016 | 39.32 | 40.10 | 38.01 | 38.05 | 337,691 | -1.49(-3.76%) |
Feb 04, 2016 | 38.85 | 41.04 | 38.85 | 39.54 | 334,056 | +0.62(+1.60%) |
Feb 03, 2016 | 38.86 | 39.23 | 37.09 | 38.92 | 347,273 | +0.45(+1.16%) |
Feb 02, 2016 | 39.85 | 40.27 | 38.37 | 38.47 | 200,747 | -2.14(-5.27%) |
Feb 01, 2016 | 41.09 | 41.50 | 39.91 | 40.61 | 293,632 | -0.93(-2.25%) |
Jan 29, 2016 | 39.35 | 41.56 | 39.35 | 41.54 | 385,592 | +2.50(+6.40%) |
Jan 28, 2016 | 40.19 | 40.59 | 38.84 | 39.04 | 131,847 | -0.68(-1.71%) |
Jan 27, 2016 | 39.81 | 40.35 | 39.23 | 39.72 | 259,973 | -0.27(-0.68%) |
Jan 26, 2016 | 38.31 | 40.10 | 38.10 | 40.00 | 248,122 | +2.05(+5.41%) |
Jan 25, 2016 | 39.39 | 39.70 | 37.86 | 37.94 | 192,314 | -1.81(-4.55%) |
Jan 22, 2016 | 38.93 | 39.80 | 38.53 | 39.75 | 301,205 | +1.72(+4.53%) |
Jan 21, 2016 | 38.17 | 39.61 | 37.89 | 38.03 | 275,621 | +0.02(+0.05%) |
Jan 20, 2016 | 37.97 | 38.34 | 36.49 | 38.01 | 385,361 | -0.73(-1.88%) |
Jan 19, 2016 | 41.15 | 41.15 | 38.12 | 38.74 | 221,863 | -1.86(-4.57%) |
Jan 15, 2016 | 39.52 | 40.60 | 40.60 | 40.60 | 969,211 | -0.20(-0.50%) |
Jan 14, 2016 | 39.08 | 41.80 | 38.16 | 40.80 | 878,062 | +1.85(+4.74%) |
Jan 13, 2016 | 40.63 | 41.53 | 38.60 | 38.96 | 726,482 | -1.67(-4.12%) |
Jan 12, 2016 | 39.39 | 40.79 | 38.93 | 40.63 | 732,742 | +1.69(+4.35%) |
Jan 11, 2016 | 38.79 | 39.28 | 38.19 | 38.94 | 336,910 | +0.43(+1.11%) |
Jan 08, 2016 | 39.64 | 39.83 | 38.40 | 38.51 | 232,923 | -0.76(-1.93%) |
Jan 07, 2016 | 40.65 | 40.65 | 39.09 | 39.27 | 430,625 | -2.37(-5.70%) |
Jan 06, 2016 | 42.78 | 43.01 | 41.10 | 41.64 | 323,278 | -1.95(-4.48%) |
Jan 05, 2016 | 45.04 | 45.64 | 43.46 | 43.59 | 224,914 | -1.45(-3.22%) |
Jan 04, 2016 | 45.11 | 45.44 | 44.26 | 45.04 | 375,163 | -1.32(-2.85%) |
Dec 31, 2015 | 46.80 | 46.37 | 46.37 | 46.37 | 230,554 | -0.76(-1.61%) |
Dec 30, 2015 | 47.13 | 47.89 | 47.03 | 47.12 | 168,517 | -0.23(-0.49%) |
Dec 29, 2015 | 47.09 | 47.61 | 46.97 | 47.36 | 130,514 | +0.53(+1.12%) |
Dec 28, 2015 | 47.21 | 47.50 | 46.50 | 46.83 | 205,010 | -0.61(-1.29%) |
Dec 24, 2015 | 46.79 | 47.45 | 47.45 | 47.45 | 162,169 | +0.74(+1.58%) |
Dec 23, 2015 | 44.78 | 46.74 | 44.76 | 46.71 | 288,112 | +2.31(+5.21%) |
Dec 22, 2015 | 43.96 | 44.72 | 43.15 | 44.39 | 285,853 | +0.53(+1.22%) |
Dec 21, 2015 | 44.47 | 44.83 | 43.41 | 43.86 | 400,078 | -0.15(-0.33%) |
Dec 18, 2015 | 46.93 | 47.07 | 43.96 | 44.00 | 697,292 | -3.32(-7.01%) |
Dec 17, 2015 | 47.33 | 47.81 | 46.73 | 47.32 | 426,814 | +0.03(+0.06%) |
Dec 16, 2015 | 45.64 | 47.37 | 45.42 | 47.29 | 672,178 | +2.13(+4.72%) |
Dec 15, 2015 | 46.41 | 46.64 | 44.57 | 45.16 | 599,428 | -0.88(-1.92%) |
Dec 14, 2015 | 47.88 | 48.04 | 45.51 | 46.05 | 454,646 | -1.47(-3.09%) |
Dec 11, 2015 | 49.06 | 50.34 | 47.38 | 47.51 | 418,422 | -2.80(-5.56%) |
Dec 10, 2015 | 50.64 | 50.96 | 49.36 | 50.31 | 328,437 | -0.38(-0.75%) |
Dec 09, 2015 | 52.39 | 52.56 | 50.48 | 50.69 | 391,992 | -1.75(-3.33%) |
Dec 08, 2015 | 54.72 | 54.84 | 51.93 | 52.44 | 317,094 | -3.17(-5.70%) |
Dec 07, 2015 | 57.73 | 57.73 | 55.45 | 55.61 | 264,065 | -2.41(-4.15%) |
Dec 04, 2015 | 57.36 | 58.23 | 56.78 | 58.01 | 212,280 | +0.64(+1.12%) |
Dec 03, 2015 | 60.03 | 60.50 | 57.04 | 57.37 | 205,837 | -2.29(-3.84%) |
Dec 02, 2015 | 60.37 | 61.23 | 59.53 | 59.67 | 199,717 | -0.86(-1.43%) |
Dec 01, 2015 | 61.16 | 61.25 | 59.61 | 60.53 | 246,352 | -0.45(-0.73%) |
Nov 30, 2015 | 61.75 | 61.77 | 60.70 | 60.98 | 229,583 | -0.55(-0.90%) |
Nov 27, 2015 | 61.02 | 62.21 | 60.51 | 61.53 | 131,175 | +0.43(+0.70%) |
Nov 25, 2015 | 60.54 | 61.10 | 61.10 | 61.10 | 328,479 | +0.53(+0.88%) |
Nov 24, 2015 | 58.93 | 60.93 | 58.92 | 60.57 | 281,255 | +1.29(+2.18%) |
Nov 23, 2015 | 59.86 | 60.42 | 59.26 | 59.28 | 249,542 | -0.79(-1.31%) |
Nov 20, 2015 | 60.32 | 60.58 | 59.39 | 60.06 | 202,965 | +0.16(+0.26%) |
Nov 19, 2015 | 59.64 | 60.43 | 59.10 | 59.91 | 249,734 | +0.22(+0.37%) |
Nov 18, 2015 | 58.89 | 59.84 | 58.35 | 59.69 | 266,625 | +0.95(+1.62%) |
Nov 17, 2015 | 60.11 | 60.25 | 58.34 | 58.73 | 229,924 | -1.19(-1.99%) |
Nov 16, 2015 | 58.91 | 60.06 | 58.72 | 59.93 | 107,054 | +0.89(+1.51%) |
Nov 13, 2015 | 58.87 | 60.06 | 58.30 | 59.03 | 185,495 | -0.39(-0.65%) |
Nov 12, 2015 | 61.71 | 62.20 | 59.16 | 59.42 | 330,556 | -3.05(-4.88%) |
Nov 11, 2015 | 62.25 | 63.12 | 61.82 | 62.47 | 165,699 | +0.59(+0.96%) |
Nov 10, 2015 | 60.83 | 61.97 | 60.47 | 61.88 | 219,782 | +0.67(+1.10%) |
Nov 09, 2015 | 62.30 | 62.50 | 60.77 | 61.21 | 208,531 | -1.28(-2.05%) |
Nov 06, 2015 | 61.31 | 62.56 | 60.85 | 62.49 | 267,051 | +0.85(+1.39%) |
Nov 05, 2015 | 60.98 | 61.95 | 60.64 | 61.64 | 198,706 | +0.78(+1.28%) |
Nov 04, 2015 | 60.80 | 61.55 | 60.48 | 60.86 | 285,576 | +0.26(+0.43%) |
Nov 03, 2015 | 61.77 | 62.25 | 60.47 | 60.60 | 282,417 | -1.17(-1.89%) |
Nov 02, 2015 | 62.28 | 62.63 | 61.26 | 61.76 | 336,260 | -0.44(-0.70%) |
Oct 30, 2015 | 61.00 | 63.14 | 60.71 | 62.20 | 283,135 | +1.16(+1.89%) |
Oct 29, 2015 | 60.66 | 61.64 | 59.51 | 61.05 | 349,411 | -0.09(-0.14%) |
Oct 28, 2015 | 52.46 | 61.20 | 51.99 | 61.13 | 925,171 | +11.27(+22.60%) |
Oct 27, 2015 | 50.23 | 50.40 | 48.99 | 49.86 | 298,188 | -0.61(-1.21%) |
Oct 26, 2015 | 50.75 | 50.79 | 49.64 | 50.48 | 223,797 | -0.52(-1.03%) |
Oct 23, 2015 | 49.92 | 51.20 | 49.65 | 51.00 | 197,566 | +1.48(+2.98%) |
Oct 22, 2015 | 48.77 | 49.94 | 48.43 | 49.52 | 280,266 | +1.00(+2.06%) |
Oct 21, 2015 | 49.66 | 50.20 | 48.43 | 48.52 | 200,695 | -1.19(-2.38%) |
Oct 20, 2015 | 49.06 | 50.26 | 48.76 | 49.71 | 128,977 | +0.51(+1.05%) |
Oct 19, 2015 | 49.13 | 49.45 | 48.50 | 49.19 | 136,173 | -0.17(-0.35%) |
Oct 16, 2015 | 49.73 | 49.82 | 48.52 | 49.37 | 171,367 | -0.17(-0.33%) |
Oct 15, 2015 | 48.75 | 49.59 | 47.51 | 49.53 | 171,288 | +0.96(+1.98%) |
Oct 14, 2015 | 49.19 | 49.45 | 48.31 | 48.57 | 239,893 | -0.43(-0.87%) |
Oct 13, 2015 | 48.84 | 49.87 | 48.57 | 49.00 | 223,102 | -0.22(-0.45%) |
Oct 12, 2015 | 50.23 | 50.23 | 49.02 | 49.22 | 155,429 | -0.96(-1.92%) |
Oct 09, 2015 | 49.83 | 50.27 | 49.30 | 50.18 | 206,091 | +0.68(+1.37%) |
Oct 08, 2015 | 48.46 | 49.72 | 48.11 | 49.50 | 442,182 | +0.85(+1.74%) |
Oct 07, 2015 | 48.83 | 49.51 | 47.90 | 48.66 | 342,473 | +0.17(+0.34%) |
Oct 06, 2015 | 47.70 | 49.20 | 47.69 | 48.49 | 301,916 | +0.62(+1.30%) |
Oct 05, 2015 | 45.87 | 47.92 | 45.53 | 47.87 | 257,504 | +2.23(+4.90%) |
Oct 02, 2015 | 43.92 | 45.66 | 43.31 | 45.64 | 249,449 | +1.37(+3.09%) |
Oct 01, 2015 | 45.34 | 45.74 | 43.76 | 44.27 | 266,955 | -1.09(-2.40%) |
Sep 30, 2015 | 45.11 | 45.61 | 44.52 | 45.36 | 305,096 | +0.62(+1.39%) |
Sep 29, 2015 | 44.36 | 45.20 | 44.06 | 44.74 | 256,789 | +0.33(+0.74%) |
Sep 28, 2015 | 45.45 | 46.09 | 44.23 | 44.40 | 207,135 | -1.21(-2.66%) |
Sep 25, 2015 | 46.88 | 46.96 | 45.49 | 45.62 | 287,411 | -0.78(-1.67%) |
Sep 24, 2015 | 47.06 | 47.06 | 45.54 | 46.40 | 354,844 | -0.92(-1.95%) |
Sep 23, 2015 | 48.28 | 48.48 | 47.18 | 47.32 | 292,465 | -0.85(-1.75%) |
Sep 22, 2015 | 47.80 | 48.31 | 47.52 | 48.16 | 359,936 | -0.39(-0.80%) |
Sep 21, 2015 | 49.06 | 49.57 | 48.13 | 48.55 | 319,158 | -0.35(-0.72%) |
Sep 18, 2015 | 49.97 | 49.97 | 48.69 | 48.90 | 439,417 | -1.59(-3.15%) |
Sep 17, 2015 | 50.87 | 51.62 | 50.32 | 50.50 | 369,074 | -0.46(-0.90%) |
Sep 16, 2015 | 49.39 | 51.06 | 49.39 | 50.95 | 411,475 | +1.60(+3.25%) |
Sep 15, 2015 | 48.32 | 49.45 | 48.27 | 49.35 | 265,809 | +1.12(+2.32%) |
Sep 14, 2015 | 48.86 | 48.86 | 48.08 | 48.23 | 248,451 | -0.50(-1.02%) |
Sep 11, 2015 | 48.58 | 48.96 | 47.59 | 48.73 | 283,515 | -0.10(-0.20%) |
Sep 10, 2015 | 49.10 | 49.95 | 48.60 | 48.82 | 329,203 | -0.36(-0.73%) |
Sep 09, 2015 | 49.48 | 50.25 | 49.04 | 49.18 | 497,572 | +0.00(+0.00%) |
Sep 08, 2015 | 48.35 | 49.58 | 47.88 | 49.18 | 708,510 | +1.68(+3.53%) |
Sep 04, 2015 | 45.72 | 47.50 | 47.50 | 47.50 | 532,727 | +1.35(+2.92%) |
Sep 03, 2015 | 46.49 | 46.88 | 46.01 | 46.16 | 485,369 | -0.16(-0.36%) |
Sep 02, 2015 | 46.84 | 46.96 | 46.00 | 46.32 | 350,587 | +0.03(+0.06%) |
Sep 01, 2015 | 48.20 | 48.66 | 46.09 | 46.29 | 409,443 | -2.61(-5.34%) |
Aug 31, 2015 | 48.90 | 49.85 | 48.57 | 48.90 | 339,535 | -0.31(-0.63%) |
Aug 28, 2015 | 48.48 | 49.25 | 48.19 | 49.21 | 509,073 | +0.64(+1.32%) |
Aug 27, 2015 | 48.02 | 48.81 | 47.33 | 48.57 | 735,799 | +1.01(+2.12%) |
Aug 26, 2015 | 47.75 | 47.85 | 46.01 | 47.56 | 758,448 | +0.88(+1.89%) |
Aug 25, 2015 | 50.46 | 50.46 | 46.58 | 46.68 | 705,806 | -2.64(-5.35%) |
Aug 24, 2015 | 48.31 | 51.75 | 48.29 | 49.32 | 718,819 | -2.08(-4.04%) |
Aug 21, 2015 | 51.47 | 52.93 | 50.93 | 51.40 | 458,866 | -1.29(-2.45%) |
Aug 20, 2015 | 53.60 | 53.87 | 52.46 | 52.69 | 466,238 | -1.39(-2.57%) |
Aug 19, 2015 | 53.46 | 54.45 | 53.00 | 54.08 | 769,618 | +0.25(+0.47%) |
Aug 18, 2015 | 53.35 | 53.96 | 52.71 | 53.82 | 597,813 | +0.25(+0.47%) |
Aug 17, 2015 | 52.95 | 53.57 | 52.38 | 53.57 | 307,598 | +0.28(+0.53%) |
Aug 14, 2015 | 52.68 | 53.42 | 52.44 | 53.29 | 379,248 | +0.79(+1.50%) |
Aug 13, 2015 | 53.05 | 53.38 | 52.28 | 52.50 | 417,616 | -0.63(-1.19%) |
Aug 12, 2015 | 52.43 | 53.55 | 51.58 | 53.13 | 538,161 | +0.10(+0.18%) |
Aug 11, 2015 | 54.72 | 55.14 | 52.87 | 53.04 | 492,277 | -2.49(-4.49%) |
Aug 10, 2015 | 54.35 | 56.07 | 54.33 | 55.53 | 530,870 | +1.38(+2.54%) |
Aug 07, 2015 | 54.94 | 55.80 | 52.65 | 54.15 | 933,073 | -1.21(-2.19%) |
Aug 06, 2015 | 57.18 | 57.26 | 54.52 | 55.37 | 605,313 | -1.61(-2.83%) |
Aug 05, 2015 | 57.52 | 57.99 | 56.78 | 56.98 | 451,611 | -0.18(-0.32%) |
Aug 04, 2015 | 57.91 | 58.28 | 56.76 | 57.16 | 386,241 | -0.58(-1.01%) |
Aug 03, 2015 | 57.92 | 58.50 | 57.51 | 57.74 | 548,628 | +0.26(+0.46%) |
Jul 31, 2015 | 61.31 | 61.39 | 56.68 | 57.48 | 1,122,129 | -3.83(-6.25%) |
Jul 30, 2015 | 59.90 | 63.04 | 58.68 | 61.31 | 1,034,793 | +1.12(+1.85%) |
Jul 29, 2015 | 62.41 | 62.82 | 52.21 | 60.20 | 2,494,820 | -9.28(-13.35%) |
Jul 28, 2015 | 68.03 | 69.55 | 67.88 | 69.48 | 429,488 | +1.73(+2.55%) |
Jul 27, 2015 | 68.63 | 68.96 | 67.12 | 67.75 | 327,672 | -1.67(-2.40%) |
Jul 24, 2015 | 70.14 | 70.53 | 69.15 | 69.42 | 386,500 | -1.00(-1.42%) |
Jul 23, 2015 | 70.15 | 71.20 | 69.68 | 70.42 | 332,504 | +0.25(+0.36%) |
Jul 22, 2015 | 69.02 | 70.20 | 68.84 | 70.17 | 176,230 | +0.93(+1.35%) |
Jul 21, 2015 | 70.78 | 70.88 | 69.14 | 69.23 | 357,021 | -1.49(-2.11%) |
Jul 20, 2015 | 72.33 | 72.47 | 70.51 | 70.73 | 254,899 | -1.68(-2.32%) |
Jul 17, 2015 | 71.95 | 72.82 | 71.50 | 72.41 | 320,465 | +0.56(+0.78%) |
Jul 16, 2015 | 72.81 | 72.95 | 71.54 | 71.84 | 383,249 | -0.49(-0.67%) |
Jul 15, 2015 | 74.97 | 75.16 | 71.86 | 72.33 | 990,158 | -2.99(-3.97%) |
Jul 14, 2015 | 74.00 | 75.63 | 73.93 | 75.32 | 191,325 | +1.39(+1.88%) |
Jul 13, 2015 | 73.86 | 74.52 | 73.57 | 73.93 | 177,140 | +0.49(+0.66%) |
Jul 10, 2015 | 74.01 | 74.20 | 73.24 | 73.45 | 214,353 | +0.54(+0.75%) |
Jul 09, 2015 | 73.98 | 74.14 | 72.88 | 72.90 | 224,285 | +0.26(+0.36%) |
Jul 08, 2015 | 73.31 | 74.02 | 72.43 | 72.64 | 394,465 | -1.79(-2.40%) |
Jul 07, 2015 | 75.95 | 75.95 | 73.35 | 74.43 | 404,650 | -1.29(-1.70%) |
Jul 06, 2015 | 76.50 | 77.39 | 75.34 | 75.72 | 371,907 | -1.47(-1.90%) |
Jul 02, 2015 | 77.83 | 77.18 | 77.18 | 77.18 | 272,030 | -0.52(-0.67%) |
Jul 01, 2015 | 79.31 | 79.81 | 77.63 | 77.71 | 449,015 | -1.13(-1.43%) |
Jun 30, 2015 | 79.43 | 80.21 | 78.62 | 78.83 | 248,603 | -0.10(-0.12%) |
Jun 29, 2015 | 80.94 | 81.52 | 78.81 | 78.93 | 182,710 | -2.83(-3.47%) |
Jun 26, 2015 | 82.05 | 82.49 | 81.23 | 81.76 | 370,626 | -0.07(-0.08%) |
Jun 25, 2015 | 82.39 | 82.39 | 81.47 | 81.83 | 168,022 | -0.53(-0.65%) |
Jun 24, 2015 | 83.37 | 83.83 | 81.74 | 82.36 | 275,722 | -1.01(-1.21%) |
Jun 23, 2015 | 83.40 | 83.73 | 82.83 | 83.37 | 184,589 | -0.03(-0.03%) |
Jun 22, 2015 | 83.30 | 83.55 | 82.60 | 83.40 | 190,828 | +0.61(+0.74%) |
Jun 19, 2015 | 83.66 | 83.68 | 82.61 | 82.79 | 257,426 | -0.66(-0.79%) |
Jun 18, 2015 | 82.95 | 83.70 | 82.56 | 83.45 | 313,291 | +0.65(+0.79%) |
Jun 17, 2015 | 83.46 | 83.53 | 82.79 | 82.80 | 201,515 | -0.28(-0.34%) |
Jun 16, 2015 | 81.91 | 83.29 | 81.91 | 83.08 | 244,524 | +0.93(+1.13%) |
Jun 15, 2015 | 81.81 | 82.31 | 81.34 | 82.15 | 278,139 | -0.60(-0.73%) |
Jun 12, 2015 | 82.40 | 82.79 | 82.20 | 82.75 | 217,111 | +0.21(+0.26%) |
Jun 11, 2015 | 82.20 | 82.56 | 81.99 | 82.54 | 148,920 | +0.38(+0.46%) |
Jun 10, 2015 | 81.59 | 82.25 | 81.29 | 82.16 | 339,718 | +0.92(+1.13%) |
Jun 09, 2015 | 82.20 | 82.26 | 80.74 | 81.24 | 233,534 | -0.89(-1.09%) |
Jun 08, 2015 | 83.25 | 83.36 | 82.03 | 82.13 | 194,046 | -1.01(-1.21%) |
Jun 05, 2015 | 82.26 | 83.21 | 81.58 | 83.14 | 172,859 | +0.90(+1.10%) |
Jun 04, 2015 | 83.23 | 83.44 | 81.85 | 82.24 | 166,110 | -1.51(-1.81%) |
Jun 03, 2015 | 82.83 | 84.08 | 82.56 | 83.75 | 192,025 | +1.00(+1.21%) |
Jun 02, 2015 | 81.96 | 83.48 | 81.74 | 82.75 | 238,363 | +0.57(+0.70%) |