Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.94 | 72.62 | 71.51 | 72.38 | 3,585,730 | +0.60(+0.83%) |
May 27, 2016 | 71.87 | 71.78 | 71.78 | 71.78 | 2,159,578 | -0.11(-0.15%) |
May 26, 2016 | 72.00 | 72.07 | 71.59 | 71.88 | 1,500,725 | -0.21(-0.29%) |
May 25, 2016 | 71.45 | 72.34 | 70.77 | 72.09 | 2,003,834 | +0.69(+0.97%) |
May 24, 2016 | 71.78 | 72.30 | 71.00 | 71.40 | 2,164,965 | -0.04(-0.05%) |
May 23, 2016 | 71.25 | 71.47 | 70.73 | 71.44 | 1,745,237 | +0.36(+0.50%) |
May 20, 2016 | 70.80 | 71.40 | 70.43 | 71.09 | 2,450,987 | +0.80(+1.14%) |
May 19, 2016 | 70.40 | 70.62 | 68.92 | 70.28 | 3,419,769 | -0.66(-0.93%) |
May 18, 2016 | 72.02 | 72.09 | 70.40 | 70.94 | 7,311,780 | -1.40(-1.94%) |
May 17, 2016 | 72.25 | 72.50 | 70.78 | 72.34 | 44,550,276 | -1.42(-1.92%) |
May 16, 2016 | 73.97 | 74.68 | 72.75 | 73.76 | 6,345,309 | +2.18(+3.05%) |
May 13, 2016 | 71.95 | 72.00 | 70.77 | 71.58 | 1,264,121 | -0.20(-0.29%) |
May 12, 2016 | 70.71 | 72.09 | 70.40 | 71.78 | 1,133,165 | +1.26(+1.78%) |
May 11, 2016 | 70.68 | 71.09 | 70.15 | 70.52 | 1,176,900 | -0.47(-0.66%) |
May 10, 2016 | 70.66 | 71.00 | 70.34 | 70.99 | 1,477,454 | +0.36(+0.50%) |
May 09, 2016 | 69.96 | 70.71 | 69.53 | 70.64 | 1,457,717 | +0.74(+1.06%) |
May 06, 2016 | 69.15 | 70.24 | 68.89 | 69.90 | 1,419,570 | +0.55(+0.80%) |
May 05, 2016 | 69.24 | 69.95 | 68.83 | 69.34 | 1,135,567 | +0.01(+0.01%) |
May 04, 2016 | 67.36 | 69.44 | 67.36 | 69.33 | 1,209,034 | +1.60(+2.36%) |
May 03, 2016 | 67.65 | 67.86 | 67.11 | 67.73 | 1,115,782 | -0.12(-0.18%) |
May 02, 2016 | 67.01 | 67.94 | 66.74 | 67.86 | 1,285,841 | +1.14(+1.72%) |
Apr 29, 2016 | 68.74 | 69.38 | 66.10 | 66.71 | 1,514,974 | -0.04(-0.06%) |
Apr 28, 2016 | 66.19 | 67.04 | 66.15 | 66.75 | 1,339,161 | +0.31(+0.47%) |
Apr 27, 2016 | 66.27 | 66.67 | 65.91 | 66.44 | 917,318 | +0.12(+0.18%) |
Apr 26, 2016 | 66.49 | 66.92 | 65.99 | 66.32 | 1,388,974 | +0.04(+0.06%) |
Apr 25, 2016 | 65.74 | 66.28 | 65.57 | 66.28 | 1,124,055 | +0.94(+1.44%) |
Apr 22, 2016 | 65.00 | 65.67 | 64.99 | 65.34 | 998,980 | +0.42(+0.64%) |
Apr 21, 2016 | 66.04 | 66.27 | 64.83 | 64.92 | 1,302,624 | -1.09(-1.65%) |
Apr 20, 2016 | 67.34 | 67.41 | 65.91 | 66.01 | 1,052,974 | -1.25(-1.86%) |
Apr 19, 2016 | 67.39 | 67.40 | 66.76 | 67.26 | 905,280 | +0.27(+0.41%) |
Apr 18, 2016 | 66.50 | 67.14 | 65.70 | 66.99 | 1,048,792 | +0.29(+0.43%) |
Apr 15, 2016 | 66.25 | 67.42 | 66.00 | 66.70 | 1,894,755 | +0.26(+0.39%) |
Apr 14, 2016 | 67.66 | 67.66 | 65.75 | 66.45 | 2,561,604 | -1.16(-1.72%) |
Apr 13, 2016 | 69.55 | 69.63 | 67.34 | 67.61 | 1,622,093 | -1.70(-2.45%) |
Apr 12, 2016 | 68.68 | 69.40 | 68.45 | 69.30 | 1,444,837 | +0.75(+1.09%) |
Apr 11, 2016 | 68.73 | 69.10 | 68.24 | 68.55 | 722,678 | -0.10(-0.14%) |
Apr 08, 2016 | 68.49 | 68.90 | 68.06 | 68.65 | 1,494,108 | +0.36(+0.52%) |
Apr 07, 2016 | 67.89 | 68.67 | 67.76 | 68.30 | 1,528,385 | +0.07(+0.10%) |
Apr 06, 2016 | 67.07 | 68.30 | 66.66 | 68.23 | 1,563,558 | +0.86(+1.28%) |
Apr 05, 2016 | 67.59 | 68.26 | 67.22 | 67.36 | 1,534,077 | -0.45(-0.66%) |
Apr 04, 2016 | 67.84 | 68.20 | 67.31 | 67.81 | 1,190,894 | -0.02(-0.03%) |
Apr 01, 2016 | 66.79 | 67.90 | 66.79 | 67.83 | 1,334,040 | +0.74(+1.10%) |
Mar 31, 2016 | 66.89 | 67.17 | 66.59 | 67.10 | 1,231,645 | +0.12(+0.18%) |
Mar 30, 2016 | 67.04 | 67.74 | 66.87 | 66.98 | 848,882 | -0.08(-0.12%) |
Mar 29, 2016 | 66.05 | 67.06 | 65.76 | 67.06 | 1,435,204 | +1.14(+1.73%) |
Mar 28, 2016 | 65.47 | 66.19 | 65.42 | 65.92 | 1,106,265 | +0.59(+0.91%) |
Mar 24, 2016 | 65.94 | 65.33 | 65.33 | 65.33 | 1,661,193 | -0.73(-1.10%) |
Mar 23, 2016 | 66.07 | 66.77 | 65.48 | 66.06 | 1,510,793 | -0.01(-0.01%) |
Mar 22, 2016 | 65.47 | 66.90 | 65.32 | 66.07 | 1,639,604 | +0.50(+0.76%) |
Mar 21, 2016 | 66.38 | 66.56 | 65.22 | 65.57 | 1,520,138 | -1.49(-2.23%) |
Mar 18, 2016 | 66.73 | 67.17 | 66.35 | 67.06 | 2,076,745 | +0.02(+0.03%) |
Mar 17, 2016 | 65.81 | 67.26 | 65.64 | 67.04 | 1,890,918 | +1.02(+1.54%) |
Mar 16, 2016 | 65.51 | 66.29 | 65.10 | 66.02 | 1,146,182 | +0.36(+0.54%) |
Mar 15, 2016 | 64.27 | 66.00 | 64.13 | 65.66 | 1,584,780 | +1.14(+1.77%) |
Mar 14, 2016 | 64.72 | 65.04 | 64.22 | 64.52 | 1,330,971 | -0.37(-0.57%) |
Mar 11, 2016 | 64.25 | 65.07 | 63.73 | 64.89 | 1,898,519 | +0.93(+1.46%) |
Mar 10, 2016 | 64.48 | 64.64 | 63.40 | 63.96 | 2,300,469 | -0.32(-0.49%) |
Mar 09, 2016 | 62.96 | 64.39 | 62.59 | 64.27 | 2,550,174 | +1.28(+2.04%) |
Mar 08, 2016 | 62.02 | 63.04 | 61.75 | 62.99 | 2,112,315 | +1.10(+1.78%) |
Mar 07, 2016 | 61.14 | 61.92 | 61.10 | 61.89 | 1,534,724 | +0.44(+0.71%) |
Mar 04, 2016 | 61.45 | 61.73 | 60.55 | 61.45 | 2,154,195 | -0.29(-0.46%) |
Mar 03, 2016 | 62.03 | 62.04 | 60.80 | 61.74 | 1,600,884 | -0.09(-0.15%) |
Mar 02, 2016 | 61.14 | 61.94 | 60.72 | 61.83 | 1,661,981 | +0.50(+0.81%) |
Mar 01, 2016 | 59.54 | 61.33 | 59.24 | 61.33 | 2,631,127 | +2.00(+3.36%) |
Feb 29, 2016 | 59.35 | 59.91 | 59.00 | 59.34 | 3,665,140 | +0.09(+0.15%) |
Feb 26, 2016 | 61.24 | 61.38 | 57.73 | 59.25 | 3,578,329 | -2.18(-3.54%) |
Feb 25, 2016 | 61.08 | 61.68 | 60.69 | 61.42 | 1,739,597 | +1.01(+1.68%) |
Feb 24, 2016 | 60.48 | 60.84 | 59.14 | 60.41 | 1,687,818 | -0.38(-0.62%) |
Feb 23, 2016 | 61.16 | 61.91 | 60.58 | 60.78 | 1,551,635 | -0.43(-0.70%) |
Feb 22, 2016 | 61.57 | 62.06 | 61.10 | 61.21 | 1,365,921 | +0.11(+0.18%) |
Feb 19, 2016 | 60.04 | 61.59 | 59.89 | 61.10 | 1,538,857 | +1.14(+1.90%) |
Feb 18, 2016 | 59.85 | 60.45 | 59.28 | 59.96 | 1,814,922 | +0.10(+0.16%) |
Feb 17, 2016 | 60.66 | 61.13 | 59.75 | 59.86 | 1,571,570 | -0.47(-0.78%) |
Feb 16, 2016 | 59.82 | 60.60 | 59.35 | 60.33 | 1,368,957 | +0.87(+1.46%) |
Feb 12, 2016 | 58.62 | 59.46 | 59.46 | 59.46 | 1,343,645 | +1.62(+2.80%) |
Feb 11, 2016 | 57.90 | 58.46 | 57.35 | 57.84 | 2,275,901 | -0.64(-1.09%) |
Feb 10, 2016 | 58.12 | 58.95 | 57.41 | 58.48 | 2,195,236 | +0.59(+1.01%) |
Feb 09, 2016 | 58.29 | 58.83 | 57.30 | 57.90 | 2,571,746 | -1.01(-1.71%) |
Feb 08, 2016 | 60.84 | 61.00 | 58.32 | 58.90 | 3,590,779 | -2.45(-4.00%) |
Feb 05, 2016 | 60.78 | 61.71 | 60.41 | 61.35 | 1,772,016 | +0.31(+0.50%) |
Feb 04, 2016 | 60.33 | 61.51 | 59.92 | 61.05 | 1,418,321 | +0.39(+0.64%) |
Feb 03, 2016 | 60.00 | 60.78 | 59.94 | 60.66 | 2,397,899 | +0.92(+1.55%) |
Feb 02, 2016 | 59.65 | 60.09 | 59.09 | 59.73 | 1,447,151 | -0.02(-0.03%) |
Feb 01, 2016 | 60.03 | 60.13 | 59.10 | 59.75 | 2,112,709 | -0.35(-0.57%) |
Jan 29, 2016 | 59.86 | 60.24 | 59.02 | 60.09 | 3,175,112 | +0.46(+0.77%) |
Jan 28, 2016 | 58.19 | 60.63 | 57.84 | 59.64 | 2,983,928 | +1.82(+3.15%) |
Jan 27, 2016 | 58.60 | 58.82 | 57.41 | 57.81 | 2,147,067 | -1.12(-1.90%) |
Jan 26, 2016 | 56.93 | 58.93 | 56.84 | 58.93 | 2,901,331 | +2.11(+3.71%) |
Jan 25, 2016 | 56.11 | 57.35 | 55.75 | 56.82 | 1,966,440 | +0.72(+1.28%) |
Jan 22, 2016 | 54.90 | 56.17 | 54.80 | 56.10 | 1,369,258 | +1.70(+3.12%) |
Jan 21, 2016 | 54.73 | 55.19 | 53.93 | 54.41 | 2,049,115 | -0.11(-0.19%) |
Jan 20, 2016 | 55.75 | 55.75 | 52.45 | 54.51 | 2,871,003 | -1.85(-3.28%) |
Jan 19, 2016 | 57.57 | 57.99 | 56.30 | 56.36 | 2,336,230 | -0.92(-1.60%) |
Jan 15, 2016 | 58.02 | 57.27 | 57.27 | 57.27 | 2,490,469 | -1.53(-2.60%) |
Jan 14, 2016 | 58.50 | 59.08 | 58.02 | 58.80 | 2,494,544 | +0.55(+0.94%) |
Jan 13, 2016 | 58.69 | 58.95 | 58.09 | 58.26 | 1,503,088 | -0.34(-0.58%) |
Jan 12, 2016 | 59.51 | 59.69 | 58.47 | 58.59 | 2,628,880 | -0.39(-0.66%) |
Jan 11, 2016 | 57.87 | 59.25 | 57.82 | 58.98 | 2,666,487 | +1.17(+2.02%) |
Jan 08, 2016 | 57.80 | 58.28 | 57.62 | 57.81 | 1,994,719 | +0.20(+0.34%) |
Jan 07, 2016 | 57.24 | 57.81 | 57.11 | 57.62 | 1,798,184 | -0.17(-0.29%) |
Jan 06, 2016 | 56.96 | 58.04 | 56.89 | 57.78 | 1,846,887 | +0.53(+0.93%) |
Jan 05, 2016 | 57.17 | 57.35 | 56.64 | 57.25 | 1,791,655 | +0.07(+0.12%) |
Jan 04, 2016 | 56.18 | 57.48 | 56.18 | 57.18 | 2,452,026 | +0.44(+0.77%) |
Dec 31, 2015 | 57.67 | 56.75 | 56.75 | 56.75 | 1,000,771 | -0.98(-1.70%) |
Dec 30, 2015 | 57.63 | 57.97 | 57.54 | 57.73 | 1,212,070 | -0.06(-0.10%) |
Dec 29, 2015 | 57.32 | 57.83 | 57.20 | 57.79 | 1,470,687 | +0.68(+1.20%) |
Dec 28, 2015 | 56.58 | 57.14 | 56.48 | 57.11 | 2,424,479 | +0.41(+0.71%) |
Dec 24, 2015 | 56.84 | 56.70 | 56.70 | 56.70 | 458,276 | -0.18(-0.32%) |
Dec 23, 2015 | 56.66 | 57.01 | 56.12 | 56.88 | 1,462,473 | +0.41(+0.72%) |
Dec 22, 2015 | 56.43 | 56.88 | 56.30 | 56.48 | 1,758,847 | +0.05(+0.09%) |
Dec 21, 2015 | 56.46 | 56.88 | 56.01 | 56.42 | 2,180,976 | +0.29(+0.52%) |
Dec 18, 2015 | 55.43 | 56.49 | 55.43 | 56.13 | 5,391,197 | +0.70(+1.26%) |
Dec 17, 2015 | 54.62 | 55.83 | 54.43 | 55.43 | 1,667,316 | +0.98(+1.81%) |
Dec 16, 2015 | 53.19 | 54.59 | 53.12 | 54.45 | 1,735,560 | +1.49(+2.81%) |
Dec 15, 2015 | 53.27 | 53.51 | 52.86 | 52.96 | 1,447,469 | -0.08(-0.14%) |
Dec 14, 2015 | 52.45 | 53.08 | 52.37 | 53.04 | 1,492,266 | +0.54(+1.03%) |
Dec 11, 2015 | 52.02 | 52.72 | 51.78 | 52.50 | 1,719,249 | +0.32(+0.62%) |
Dec 10, 2015 | 52.99 | 53.31 | 52.12 | 52.18 | 2,005,344 | -0.82(-1.54%) |
Dec 09, 2015 | 53.30 | 53.56 | 52.73 | 52.99 | 813,228 | -0.47(-0.89%) |
Dec 08, 2015 | 53.38 | 53.91 | 53.08 | 53.47 | 863,462 | -0.03(-0.06%) |
Dec 07, 2015 | 54.00 | 54.04 | 53.20 | 53.50 | 794,292 | -0.57(-1.06%) |
Dec 04, 2015 | 53.03 | 54.19 | 52.84 | 54.07 | 1,320,231 | +1.05(+1.99%) |
Dec 03, 2015 | 53.44 | 53.63 | 52.64 | 53.01 | 1,372,559 | -0.43(-0.80%) |
Dec 02, 2015 | 53.82 | 54.12 | 53.41 | 53.44 | 1,146,797 | -0.53(-0.98%) |
Dec 01, 2015 | 53.79 | 54.16 | 53.56 | 53.97 | 841,217 | +0.51(+0.96%) |
Nov 30, 2015 | 53.58 | 53.95 | 53.29 | 53.46 | 1,507,401 | -0.04(-0.08%) |
Nov 27, 2015 | 53.09 | 53.78 | 53.09 | 53.50 | 412,405 | +0.32(+0.60%) |
Nov 25, 2015 | 53.29 | 53.19 | 53.19 | 53.19 | 565,179 | -0.06(-0.11%) |
Nov 24, 2015 | 53.32 | 53.46 | 53.01 | 53.24 | 696,918 | -0.44(-0.81%) |
Nov 23, 2015 | 53.83 | 54.09 | 53.61 | 53.68 | 831,667 | -0.17(-0.32%) |
Nov 20, 2015 | 53.02 | 54.01 | 52.89 | 53.85 | 890,145 | +0.98(+1.85%) |
Nov 19, 2015 | 53.01 | 53.17 | 52.51 | 52.87 | 1,313,570 | -0.31(-0.59%) |
Nov 18, 2015 | 53.27 | 53.35 | 52.77 | 53.19 | 1,105,054 | +0.07(+0.14%) |
Nov 17, 2015 | 52.87 | 53.33 | 52.64 | 53.11 | 708,286 | +0.07(+0.13%) |
Nov 16, 2015 | 52.85 | 53.23 | 52.57 | 53.04 | 893,085 | +0.24(+0.46%) |
Nov 13, 2015 | 53.64 | 53.77 | 52.67 | 52.80 | 973,160 | -0.62(-1.15%) |
Nov 12, 2015 | 54.08 | 54.19 | 53.34 | 53.41 | 1,107,713 | -0.76(-1.41%) |
Nov 11, 2015 | 53.91 | 54.30 | 53.57 | 54.18 | 766,802 | +0.37(+0.69%) |
Nov 10, 2015 | 53.27 | 54.11 | 53.19 | 53.81 | 1,154,416 | +0.53(+0.99%) |
Nov 09, 2015 | 53.43 | 53.43 | 52.66 | 53.28 | 1,388,991 | -0.23(-0.43%) |
Nov 06, 2015 | 54.27 | 54.48 | 52.88 | 53.51 | 3,619,476 | -1.27(-2.31%) |
Nov 05, 2015 | 54.49 | 55.22 | 54.46 | 54.78 | 2,185,329 | +0.18(+0.33%) |
Nov 04, 2015 | 54.99 | 55.18 | 54.39 | 54.60 | 1,333,542 | -0.22(-0.39%) |
Nov 03, 2015 | 55.36 | 55.60 | 54.82 | 54.82 | 1,990,149 | -0.73(-1.31%) |
Nov 02, 2015 | 54.76 | 55.75 | 54.52 | 55.54 | 2,183,979 | +0.71(+1.30%) |
Oct 30, 2015 | 52.79 | 54.95 | 52.74 | 54.83 | 2,528,935 | +1.56(+2.94%) |
Oct 29, 2015 | 53.47 | 53.91 | 52.81 | 53.27 | 2,191,434 | -0.50(-0.94%) |
Oct 28, 2015 | 53.97 | 54.34 | 53.00 | 53.77 | 1,661,154 | -0.27(-0.49%) |
Oct 27, 2015 | 54.15 | 54.50 | 53.36 | 54.04 | 1,926,722 | -0.43(-0.79%) |
Oct 26, 2015 | 54.46 | 54.69 | 54.19 | 54.47 | 890,003 | +0.06(+0.11%) |
Oct 23, 2015 | 54.13 | 54.43 | 53.70 | 54.41 | 1,090,829 | +0.34(+0.63%) |
Oct 22, 2015 | 53.24 | 54.26 | 53.17 | 54.07 | 1,764,385 | +1.00(+1.89%) |
Oct 21, 2015 | 53.58 | 53.90 | 53.01 | 53.07 | 1,330,386 | -0.50(-0.93%) |
Oct 20, 2015 | 53.08 | 53.64 | 52.87 | 53.56 | 1,395,132 | +0.50(+0.95%) |
Oct 19, 2015 | 52.71 | 53.21 | 52.55 | 53.06 | 1,303,979 | +0.30(+0.56%) |
Oct 16, 2015 | 52.91 | 53.21 | 52.53 | 52.76 | 1,464,386 | -0.04(-0.07%) |
Oct 15, 2015 | 52.13 | 52.89 | 52.13 | 52.80 | 1,269,896 | +0.72(+1.38%) |
Oct 14, 2015 | 52.38 | 52.53 | 51.80 | 52.08 | 1,636,335 | -0.16(-0.31%) |
Oct 13, 2015 | 51.59 | 52.53 | 51.52 | 52.24 | 1,801,191 | +0.39(+0.74%) |
Oct 12, 2015 | 51.48 | 52.01 | 51.31 | 51.86 | 1,370,573 | +0.50(+0.98%) |
Oct 09, 2015 | 51.22 | 51.46 | 50.92 | 51.35 | 1,644,281 | +0.14(+0.28%) |
Oct 08, 2015 | 51.15 | 51.24 | 50.61 | 51.21 | 1,494,383 | +0.31(+0.61%) |
Oct 07, 2015 | 49.95 | 51.09 | 49.83 | 50.90 | 7,482,795 | +0.99(+1.98%) |
Oct 06, 2015 | 48.81 | 49.97 | 48.17 | 49.92 | 1,999,034 | +1.17(+2.40%) |
Oct 05, 2015 | 48.73 | 49.07 | 48.41 | 48.74 | 3,897,149 | +0.01(+0.03%) |
Oct 02, 2015 | 47.89 | 48.88 | 47.53 | 48.73 | 3,507,774 | +0.73(+1.51%) |
Oct 01, 2015 | 48.51 | 48.57 | 47.74 | 48.00 | 1,471,010 | -0.42(-0.87%) |
Sep 30, 2015 | 47.48 | 48.56 | 47.23 | 48.43 | 1,632,849 | +1.33(+2.82%) |
Sep 29, 2015 | 47.05 | 47.50 | 46.48 | 47.10 | 2,910,652 | +0.50(+1.08%) |
Sep 28, 2015 | 47.18 | 47.31 | 46.28 | 46.59 | 1,143,519 | -0.84(-1.77%) |
Sep 25, 2015 | 47.43 | 47.66 | 47.11 | 47.43 | 1,052,547 | +0.05(+0.11%) |
Sep 24, 2015 | 47.51 | 47.74 | 46.96 | 47.38 | 1,249,189 | -0.18(-0.37%) |
Sep 23, 2015 | 47.57 | 47.80 | 47.22 | 47.56 | 1,274,738 | +0.16(+0.33%) |
Sep 22, 2015 | 47.74 | 47.98 | 47.14 | 47.40 | 1,280,655 | -0.76(-1.59%) |
Sep 21, 2015 | 48.03 | 48.44 | 48.00 | 48.17 | 1,005,934 | +0.19(+0.39%) |
Sep 18, 2015 | 47.28 | 48.52 | 47.28 | 47.98 | 1,992,955 | +0.19(+0.40%) |
Sep 17, 2015 | 47.26 | 48.42 | 46.87 | 47.79 | 1,066,328 | +0.39(+0.83%) |
Sep 16, 2015 | 46.64 | 47.55 | 46.59 | 47.40 | 839,211 | +0.69(+1.48%) |
Sep 15, 2015 | 46.25 | 46.99 | 46.07 | 46.71 | 1,125,845 | +0.44(+0.96%) |
Sep 14, 2015 | 45.96 | 46.45 | 45.75 | 46.26 | 1,107,941 | +0.51(+1.12%) |
Sep 11, 2015 | 45.15 | 45.94 | 44.97 | 45.75 | 1,112,589 | +0.60(+1.33%) |
Sep 10, 2015 | 45.09 | 45.62 | 44.97 | 45.15 | 1,235,362 | +0.04(+0.10%) |
Sep 09, 2015 | 46.43 | 46.52 | 45.05 | 45.10 | 1,449,600 | -1.19(-2.57%) |
Sep 08, 2015 | 46.03 | 46.35 | 45.40 | 46.30 | 1,842,098 | +0.86(+1.88%) |
Sep 04, 2015 | 45.92 | 45.44 | 45.44 | 45.44 | 1,390,680 | -0.77(-1.66%) |
Sep 03, 2015 | 46.44 | 46.84 | 46.00 | 46.21 | 2,175,276 | +0.48(+1.04%) |
Sep 02, 2015 | 45.56 | 45.76 | 45.28 | 45.73 | 1,263,304 | +0.75(+1.67%) |
Sep 01, 2015 | 45.93 | 46.14 | 44.67 | 44.98 | 1,949,843 | -1.32(-2.84%) |
Aug 31, 2015 | 47.53 | 47.53 | 46.22 | 46.30 | 2,059,276 | -1.24(-2.60%) |
Aug 28, 2015 | 47.32 | 47.64 | 47.17 | 47.53 | 1,219,374 | +0.23(+0.49%) |
Aug 27, 2015 | 46.56 | 47.85 | 46.13 | 47.30 | 1,337,018 | +1.03(+2.23%) |
Aug 26, 2015 | 45.78 | 46.44 | 45.36 | 46.27 | 1,834,845 | +1.08(+2.39%) |
Aug 25, 2015 | 47.06 | 47.11 | 45.13 | 45.19 | 2,332,147 | -0.79(-1.72%) |
Aug 24, 2015 | 46.42 | 47.47 | 45.43 | 45.97 | 2,610,502 | -2.24(-4.65%) |
Aug 21, 2015 | 48.45 | 49.13 | 48.11 | 48.22 | 1,975,295 | -0.53(-1.08%) |
Aug 20, 2015 | 48.73 | 49.14 | 48.57 | 48.75 | 997,509 | -0.18(-0.36%) |
Aug 19, 2015 | 48.86 | 49.13 | 48.69 | 48.92 | 916,972 | -0.19(-0.39%) |
Aug 18, 2015 | 49.02 | 49.15 | 48.80 | 49.11 | 927,533 | +0.06(+0.12%) |
Aug 17, 2015 | 48.83 | 49.06 | 48.64 | 49.05 | 962,764 | +0.21(+0.43%) |
Aug 14, 2015 | 48.18 | 48.89 | 48.00 | 48.84 | 1,471,147 | +0.52(+1.07%) |
Aug 13, 2015 | 47.95 | 48.57 | 47.67 | 48.32 | 1,832,018 | +0.37(+0.76%) |
Aug 12, 2015 | 47.52 | 47.96 | 47.41 | 47.96 | 999,458 | +0.23(+0.49%) |
Aug 11, 2015 | 47.23 | 47.86 | 47.19 | 47.72 | 1,367,524 | +0.37(+0.79%) |
Aug 10, 2015 | 47.85 | 47.97 | 47.13 | 47.35 | 1,028,197 | -0.37(-0.78%) |
Aug 07, 2015 | 47.63 | 48.10 | 47.52 | 47.72 | 1,240,112 | +0.05(+0.11%) |
Aug 06, 2015 | 47.48 | 47.69 | 46.95 | 47.67 | 2,204,620 | +0.14(+0.29%) |
Aug 05, 2015 | 47.79 | 48.37 | 47.35 | 47.53 | 2,342,621 | -0.23(-0.49%) |
Aug 04, 2015 | 47.28 | 48.08 | 47.05 | 47.77 | 2,070,195 | +0.50(+1.05%) |
Aug 03, 2015 | 47.08 | 47.33 | 46.86 | 47.27 | 1,328,122 | +0.28(+0.59%) |
Jul 31, 2015 | 47.13 | 47.75 | 46.79 | 46.99 | 2,820,200 | -0.27(-0.57%) |
Jul 30, 2015 | 47.31 | 47.42 | 46.99 | 47.26 | 1,878,378 | -0.10(-0.22%) |
Jul 29, 2015 | 47.04 | 47.55 | 46.91 | 47.36 | 1,701,308 | +0.27(+0.57%) |
Jul 28, 2015 | 47.55 | 47.74 | 46.91 | 47.09 | 2,313,285 | -0.44(-0.92%) |
Jul 27, 2015 | 47.63 | 47.81 | 47.43 | 47.53 | 1,995,126 | -0.14(-0.29%) |
Jul 24, 2015 | 47.91 | 48.03 | 47.55 | 47.67 | 1,842,202 | -0.07(-0.15%) |
Jul 23, 2015 | 48.48 | 48.48 | 47.52 | 47.74 | 2,294,102 | -0.73(-1.51%) |
Jul 22, 2015 | 48.61 | 48.76 | 48.39 | 48.48 | 2,181,191 | -0.15(-0.30%) |
Jul 21, 2015 | 49.56 | 49.56 | 48.62 | 48.62 | 2,973,201 | -0.94(-1.89%) |
Jul 20, 2015 | 49.59 | 49.71 | 49.35 | 49.56 | 6,776,856 | +0.04(+0.07%) |
Jul 17, 2015 | 49.79 | 49.79 | 49.35 | 49.52 | 1,864,820 | -0.22(-0.44%) |
Jul 16, 2015 | 49.48 | 50.03 | 49.46 | 49.74 | 4,154,250 | +0.36(+0.73%) |
Jul 15, 2015 | 50.19 | 50.25 | 49.37 | 49.38 | 12,329,433 | -1.02(-2.02%) |
Jul 14, 2015 | 49.94 | 50.77 | 49.48 | 50.40 | 2,801,435 | +0.37(+0.75%) |
Jul 13, 2015 | 50.91 | 51.01 | 49.48 | 50.03 | 1,654,674 | -0.52(-1.03%) |
Jul 10, 2015 | 49.86 | 50.71 | 49.59 | 50.54 | 1,778,886 | +0.88(+1.77%) |
Jul 09, 2015 | 50.28 | 50.86 | 49.50 | 49.67 | 1,141,937 | -0.63(-1.25%) |
Jul 08, 2015 | 50.13 | 50.49 | 49.99 | 50.30 | 843,154 | -0.18(-0.35%) |
Jul 07, 2015 | 50.45 | 51.06 | 50.15 | 50.47 | 1,436,275 | +0.15(+0.29%) |
Jul 06, 2015 | 50.27 | 50.50 | 50.09 | 50.33 | 1,570,232 | -0.06(-0.12%) |
Jul 02, 2015 | 50.30 | 50.38 | 50.38 | 50.38 | 2,038,424 | +0.33(+0.66%) |
Jul 01, 2015 | 49.03 | 50.17 | 48.31 | 50.05 | 3,308,966 | +1.30(+2.67%) |
Jun 30, 2015 | 48.35 | 49.12 | 48.01 | 48.75 | 2,621,347 | +0.58(+1.20%) |
Jun 29, 2015 | 48.52 | 49.25 | 48.07 | 48.18 | 1,321,860 | -0.46(-0.95%) |
Jun 26, 2015 | 48.50 | 48.85 | 48.23 | 48.64 | 2,463,470 | +0.23(+0.47%) |
Jun 25, 2015 | 48.47 | 48.72 | 48.27 | 48.41 | 1,107,318 | -0.17(-0.35%) |
Jun 24, 2015 | 48.99 | 49.17 | 48.54 | 48.58 | 614,883 | -0.28(-0.57%) |
Jun 23, 2015 | 49.33 | 49.50 | 48.80 | 48.86 | 1,067,818 | -0.54(-1.10%) |
Jun 22, 2015 | 49.78 | 50.08 | 49.33 | 49.40 | 758,024 | -0.27(-0.54%) |
Jun 19, 2015 | 50.08 | 50.08 | 49.43 | 49.67 | 1,540,269 | -0.63(-1.25%) |
Jun 18, 2015 | 49.35 | 50.54 | 49.34 | 50.30 | 2,366,998 | +0.82(+1.66%) |
Jun 17, 2015 | 49.04 | 49.52 | 48.60 | 49.48 | 1,475,514 | +0.49(+1.00%) |
Jun 16, 2015 | 48.56 | 48.99 | 48.19 | 48.99 | 1,309,862 | +0.76(+1.58%) |
Jun 15, 2015 | 48.56 | 48.68 | 47.77 | 48.23 | 1,695,081 | -0.45(-0.92%) |
Jun 12, 2015 | 47.91 | 48.70 | 47.79 | 48.67 | 1,759,438 | +1.00(+2.10%) |
Jun 11, 2015 | 47.42 | 48.06 | 47.42 | 47.67 | 1,684,191 | +0.77(+1.64%) |
Jun 10, 2015 | 46.36 | 48.17 | 45.86 | 46.90 | 2,641,281 | +0.83(+1.80%) |
Jun 09, 2015 | 46.36 | 46.43 | 45.95 | 46.07 | 782,812 | -0.22(-0.48%) |
Jun 08, 2015 | 46.43 | 46.54 | 46.30 | 46.30 | 882,296 | -0.14(-0.30%) |
Jun 05, 2015 | 46.31 | 46.57 | 45.93 | 46.43 | 1,254,946 | -0.25(-0.54%) |
Jun 04, 2015 | 46.95 | 47.23 | 46.52 | 46.69 | 982,028 | -0.28(-0.60%) |
Jun 03, 2015 | 48.07 | 48.08 | 46.95 | 46.97 | 1,213,052 | -0.93(-1.94%) |
Jun 02, 2015 | 47.96 | 48.03 | 47.65 | 47.90 | 656,484 | -0.20(-0.42%) |