Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.20 | 58.38 | 57.19 | 58.38 | 3,160,757 | +1.24(+2.16%) |
Jun 29, 2016 | 56.74 | 57.20 | 56.36 | 57.15 | 3,712,339 | +0.62(+1.09%) |
Jun 28, 2016 | 55.63 | 56.54 | 55.54 | 56.53 | 3,596,318 | +1.39(+2.53%) |
Jun 27, 2016 | 54.87 | 55.32 | 54.47 | 55.13 | 3,722,211 | -0.17(-0.30%) |
Jun 24, 2016 | 54.73 | 55.90 | 54.54 | 55.30 | 4,683,423 | -1.34(-2.36%) |
Jun 23, 2016 | 56.43 | 56.64 | 56.27 | 56.64 | 2,433,043 | +0.70(+1.25%) |
Jun 22, 2016 | 55.84 | 56.29 | 55.72 | 55.94 | 1,382,376 | +0.18(+0.33%) |
Jun 21, 2016 | 55.78 | 55.92 | 55.56 | 55.75 | 1,565,065 | +0.19(+0.35%) |
Jun 20, 2016 | 55.96 | 56.16 | 55.54 | 55.56 | 1,342,170 | +0.13(+0.23%) |
Jun 17, 2016 | 55.45 | 55.53 | 55.11 | 55.43 | 2,227,222 | -0.04(-0.08%) |
Jun 16, 2016 | 54.66 | 55.56 | 54.62 | 55.48 | 1,875,346 | +0.50(+0.91%) |
Jun 15, 2016 | 55.71 | 55.88 | 54.93 | 54.98 | 2,385,582 | -0.68(-1.23%) |
Jun 14, 2016 | 55.78 | 55.95 | 55.44 | 55.66 | 1,755,706 | -0.16(-0.28%) |
Jun 13, 2016 | 56.29 | 56.64 | 55.80 | 55.82 | 2,110,489 | -0.48(-0.86%) |
Jun 10, 2016 | 56.06 | 56.64 | 56.03 | 56.30 | 1,960,889 | -0.28(-0.49%) |
Jun 09, 2016 | 56.33 | 56.72 | 56.23 | 56.58 | 1,745,425 | +0.09(+0.16%) |
Jun 08, 2016 | 56.09 | 56.65 | 56.01 | 56.49 | 1,971,620 | +0.21(+0.37%) |
Jun 07, 2016 | 56.52 | 56.65 | 56.19 | 56.28 | 1,778,978 | -0.16(-0.28%) |
Jun 06, 2016 | 56.36 | 56.77 | 56.27 | 56.44 | 2,347,938 | +0.16(+0.28%) |
Jun 03, 2016 | 55.94 | 56.51 | 55.62 | 56.28 | 1,947,912 | -0.01(-0.01%) |
Jun 02, 2016 | 56.16 | 56.29 | 56.01 | 56.29 | 1,381,556 | +0.00(+0.00%) |
Jun 01, 2016 | 56.07 | 56.34 | 55.64 | 56.29 | 1,795,451 | +0.22(+0.39%) |
May 31, 2016 | 56.27 | 56.44 | 55.79 | 56.07 | 4,279,721 | -0.14(-0.25%) |
May 27, 2016 | 56.11 | 56.21 | 56.21 | 56.21 | 1,011,167 | +0.14(+0.25%) |
May 26, 2016 | 55.88 | 56.13 | 55.77 | 56.07 | 1,480,730 | +0.19(+0.34%) |
May 25, 2016 | 56.21 | 56.33 | 55.82 | 55.88 | 2,065,524 | -0.13(-0.24%) |
May 24, 2016 | 55.87 | 56.27 | 55.64 | 56.01 | 2,215,684 | +0.47(+0.84%) |
May 23, 2016 | 55.72 | 55.82 | 55.38 | 55.55 | 1,602,984 | -0.22(-0.40%) |
May 20, 2016 | 55.74 | 56.23 | 55.61 | 55.77 | 2,274,527 | +0.26(+0.46%) |
May 19, 2016 | 55.63 | 55.84 | 55.30 | 55.51 | 2,601,608 | -0.43(-0.77%) |
May 18, 2016 | 55.51 | 56.14 | 55.45 | 55.94 | 2,943,361 | +0.22(+0.39%) |
May 17, 2016 | 56.07 | 56.23 | 55.55 | 55.73 | 2,426,620 | -0.37(-0.67%) |
May 16, 2016 | 55.80 | 56.30 | 55.75 | 56.10 | 2,431,977 | +0.14(+0.25%) |
May 13, 2016 | 56.19 | 56.29 | 55.88 | 55.96 | 2,090,314 | -0.13(-0.24%) |
May 12, 2016 | 56.12 | 56.28 | 55.71 | 56.09 | 3,031,019 | +0.16(+0.28%) |
May 11, 2016 | 56.21 | 56.45 | 55.91 | 55.94 | 2,476,373 | -0.52(-0.93%) |
May 10, 2016 | 56.13 | 56.48 | 56.05 | 56.46 | 2,708,005 | +0.64(+1.15%) |
May 09, 2016 | 55.73 | 56.19 | 55.54 | 55.82 | 2,210,716 | +0.09(+0.16%) |
May 06, 2016 | 56.06 | 56.10 | 55.30 | 55.73 | 2,665,342 | -0.64(-1.13%) |
May 05, 2016 | 56.55 | 57.51 | 55.70 | 56.37 | 5,444,279 | +2.15(+3.97%) |
May 04, 2016 | 53.83 | 54.44 | 53.64 | 54.22 | 3,535,219 | -0.11(-0.20%) |
May 03, 2016 | 53.82 | 54.47 | 53.71 | 54.32 | 2,246,620 | +0.04(+0.08%) |
May 02, 2016 | 54.47 | 54.47 | 53.99 | 54.28 | 2,413,584 | +0.26(+0.48%) |
Apr 29, 2016 | 53.84 | 54.18 | 53.45 | 54.03 | 2,625,337 | +0.08(+0.15%) |
Apr 28, 2016 | 54.00 | 54.44 | 53.81 | 53.94 | 1,785,400 | -0.47(-0.85%) |
Apr 27, 2016 | 54.70 | 54.77 | 54.22 | 54.41 | 1,854,414 | -0.30(-0.55%) |
Apr 26, 2016 | 54.64 | 54.82 | 54.31 | 54.71 | 2,138,057 | +0.22(+0.40%) |
Apr 25, 2016 | 54.60 | 54.60 | 53.97 | 54.49 | 1,840,946 | -0.11(-0.20%) |
Apr 22, 2016 | 54.35 | 54.87 | 54.28 | 54.60 | 2,099,030 | +0.24(+0.44%) |
Apr 21, 2016 | 54.32 | 55.29 | 54.18 | 54.36 | 3,968,441 | -1.22(-2.20%) |
Apr 20, 2016 | 56.22 | 56.22 | 55.33 | 55.58 | 1,741,253 | -0.51(-0.90%) |
Apr 19, 2016 | 56.12 | 56.40 | 55.95 | 56.09 | 1,772,303 | +0.19(+0.34%) |
Apr 18, 2016 | 55.22 | 55.92 | 55.06 | 55.89 | 2,370,674 | +0.58(+1.05%) |
Apr 15, 2016 | 55.35 | 55.73 | 55.02 | 55.31 | 3,346,255 | -0.06(-0.10%) |
Apr 14, 2016 | 55.77 | 56.04 | 55.30 | 55.37 | 2,958,962 | -0.71(-1.27%) |
Apr 13, 2016 | 56.09 | 56.38 | 55.50 | 56.09 | 2,031,994 | +0.27(+0.48%) |
Apr 12, 2016 | 55.44 | 55.98 | 55.33 | 55.82 | 1,891,932 | +0.35(+0.63%) |
Apr 11, 2016 | 55.50 | 56.03 | 55.46 | 55.47 | 2,026,868 | -0.04(-0.07%) |
Apr 08, 2016 | 55.50 | 56.02 | 55.38 | 55.51 | 2,041,087 | +0.47(+0.84%) |
Apr 07, 2016 | 55.22 | 55.49 | 54.84 | 55.05 | 1,930,678 | -0.62(-1.12%) |
Apr 06, 2016 | 55.35 | 55.79 | 55.23 | 55.67 | 1,955,933 | +0.27(+0.49%) |
Apr 05, 2016 | 55.91 | 55.99 | 55.35 | 55.40 | 2,061,432 | -0.78(-1.39%) |
Apr 04, 2016 | 56.60 | 56.67 | 56.08 | 56.18 | 1,593,271 | -0.49(-0.86%) |
Apr 01, 2016 | 55.84 | 56.75 | 55.66 | 56.67 | 1,780,902 | +0.71(+1.28%) |
Mar 31, 2016 | 56.27 | 56.41 | 55.85 | 55.95 | 2,037,984 | -0.29(-0.52%) |
Mar 30, 2016 | 55.86 | 56.39 | 55.77 | 56.24 | 2,170,932 | +0.47(+0.83%) |
Mar 29, 2016 | 55.50 | 55.85 | 55.25 | 55.78 | 2,990,423 | +0.28(+0.51%) |
Mar 28, 2016 | 55.10 | 55.64 | 54.99 | 55.50 | 2,083,281 | +0.52(+0.95%) |
Mar 24, 2016 | 55.20 | 54.97 | 54.97 | 54.97 | 1,681,465 | -0.39(-0.70%) |
Mar 23, 2016 | 55.57 | 55.65 | 55.25 | 55.36 | 2,504,994 | -0.22(-0.39%) |
Mar 22, 2016 | 55.56 | 55.84 | 55.37 | 55.58 | 1,868,117 | +0.07(+0.12%) |
Mar 21, 2016 | 55.59 | 55.78 | 55.30 | 55.51 | 1,514,706 | -0.32(-0.58%) |
Mar 18, 2016 | 55.98 | 56.28 | 55.36 | 55.84 | 4,548,012 | +0.02(+0.04%) |
Mar 17, 2016 | 55.09 | 56.02 | 54.87 | 55.81 | 2,815,126 | +0.76(+1.39%) |
Mar 16, 2016 | 54.58 | 55.25 | 54.42 | 55.05 | 2,604,338 | +0.30(+0.55%) |
Mar 15, 2016 | 53.58 | 54.86 | 53.47 | 54.75 | 2,851,421 | +0.81(+1.49%) |
Mar 14, 2016 | 54.14 | 54.32 | 53.59 | 53.94 | 2,100,676 | -0.47(-0.87%) |
Mar 11, 2016 | 53.93 | 54.57 | 53.74 | 54.42 | 2,691,479 | +1.05(+1.96%) |
Mar 10, 2016 | 53.64 | 54.00 | 52.93 | 53.37 | 3,698,132 | -0.22(-0.42%) |
Mar 09, 2016 | 53.81 | 53.92 | 53.43 | 53.59 | 1,802,105 | -0.04(-0.08%) |
Mar 08, 2016 | 53.78 | 54.01 | 53.59 | 53.64 | 2,163,867 | -0.37(-0.69%) |
Mar 07, 2016 | 53.83 | 54.25 | 53.78 | 54.01 | 1,937,521 | -0.29(-0.54%) |
Mar 04, 2016 | 54.23 | 54.47 | 53.86 | 54.30 | 1,961,863 | +0.06(+0.11%) |
Mar 03, 2016 | 54.32 | 54.37 | 53.98 | 54.24 | 2,390,482 | -0.08(-0.15%) |
Mar 02, 2016 | 53.76 | 54.33 | 53.69 | 54.32 | 2,668,075 | +0.50(+0.93%) |
Mar 01, 2016 | 53.02 | 53.83 | 52.81 | 53.83 | 2,610,038 | +1.12(+2.13%) |
Feb 29, 2016 | 53.25 | 53.41 | 52.70 | 52.71 | 2,750,167 | -0.71(-1.34%) |
Feb 26, 2016 | 53.59 | 53.74 | 53.33 | 53.42 | 2,879,381 | -0.07(-0.14%) |
Feb 25, 2016 | 53.09 | 53.52 | 52.88 | 53.49 | 2,330,443 | +0.66(+1.24%) |
Feb 24, 2016 | 52.34 | 52.98 | 51.87 | 52.84 | 2,864,429 | +0.18(+0.35%) |
Feb 23, 2016 | 53.14 | 53.14 | 52.52 | 52.66 | 2,388,545 | -0.59(-1.10%) |
Feb 22, 2016 | 52.88 | 53.38 | 53.04 | 53.24 | 3,042,306 | +0.36(+0.69%) |
Feb 19, 2016 | 52.79 | 53.24 | 52.71 | 52.88 | 5,204,428 | -0.25(-0.47%) |
Feb 18, 2016 | 53.63 | 53.71 | 52.94 | 53.13 | 4,945,804 | -0.59(-1.11%) |
Feb 17, 2016 | 53.45 | 53.95 | 53.45 | 53.72 | 4,045,625 | +0.37(+0.70%) |
Feb 16, 2016 | 53.27 | 53.47 | 52.75 | 53.35 | 4,239,056 | +0.55(+1.03%) |
Feb 12, 2016 | 52.07 | 52.80 | 52.80 | 52.80 | 4,375,607 | +1.31(+2.55%) |
Feb 11, 2016 | 51.19 | 51.77 | 50.98 | 51.49 | 3,655,123 | -0.55(-1.05%) |
Feb 10, 2016 | 52.28 | 52.83 | 51.96 | 52.04 | 3,615,755 | -0.02(-0.05%) |
Feb 09, 2016 | 51.90 | 52.27 | 51.60 | 52.06 | 4,531,064 | -0.26(-0.51%) |
Feb 08, 2016 | 51.95 | 52.50 | 51.52 | 52.33 | 3,641,205 | -0.03(-0.06%) |
Feb 05, 2016 | 51.30 | 52.48 | 51.30 | 52.36 | 5,588,563 | +1.09(+2.13%) |
Feb 04, 2016 | 49.97 | 51.39 | 49.97 | 51.27 | 6,680,817 | +1.99(+4.04%) |
Feb 03, 2016 | 49.81 | 49.81 | 48.16 | 49.28 | 5,767,368 | -0.27(-0.55%) |
Feb 02, 2016 | 49.58 | 49.99 | 49.38 | 49.55 | 3,074,877 | -0.46(-0.93%) |
Feb 01, 2016 | 49.69 | 50.26 | 49.43 | 50.01 | 3,218,581 | -0.06(-0.12%) |
Jan 29, 2016 | 49.31 | 50.08 | 49.10 | 50.07 | 4,598,193 | +1.14(+2.33%) |
Jan 28, 2016 | 48.61 | 49.16 | 48.29 | 48.93 | 3,862,113 | +0.67(+1.39%) |
Jan 27, 2016 | 48.07 | 49.06 | 47.95 | 48.26 | 3,499,387 | +0.19(+0.40%) |
Jan 26, 2016 | 47.96 | 48.48 | 47.82 | 48.07 | 2,644,627 | +0.40(+0.83%) |
Jan 25, 2016 | 48.18 | 48.30 | 47.61 | 47.67 | 4,662,534 | -0.69(-1.42%) |
Jan 22, 2016 | 48.67 | 48.75 | 48.09 | 48.36 | 3,267,304 | +0.31(+0.65%) |
Jan 21, 2016 | 48.10 | 48.47 | 47.77 | 48.05 | 4,669,349 | +0.13(+0.28%) |
Jan 20, 2016 | 47.51 | 48.32 | 47.21 | 47.91 | 5,670,821 | -0.37(-0.77%) |
Jan 19, 2016 | 48.76 | 49.04 | 47.97 | 48.29 | 3,731,292 | +0.26(+0.53%) |
Jan 15, 2016 | 47.02 | 48.03 | 48.03 | 48.03 | 6,124,374 | -0.24(-0.50%) |
Jan 14, 2016 | 47.90 | 48.90 | 47.90 | 48.27 | 3,864,903 | +0.42(+0.88%) |
Jan 13, 2016 | 48.60 | 49.04 | 47.77 | 47.85 | 5,114,218 | -0.61(-1.26%) |
Jan 12, 2016 | 48.28 | 48.53 | 47.76 | 48.46 | 3,579,957 | +0.52(+1.09%) |
Jan 11, 2016 | 48.24 | 48.44 | 47.58 | 47.94 | 3,676,041 | -0.17(-0.36%) |
Jan 08, 2016 | 48.58 | 48.70 | 48.04 | 48.11 | 3,490,483 | -0.17(-0.36%) |
Jan 07, 2016 | 48.57 | 49.29 | 48.18 | 48.29 | 4,820,098 | -1.16(-2.36%) |
Jan 06, 2016 | 49.40 | 49.74 | 49.24 | 49.45 | 3,471,598 | -0.56(-1.12%) |
Jan 05, 2016 | 50.16 | 50.38 | 49.90 | 50.01 | 3,399,493 | -0.12(-0.23%) |
Jan 04, 2016 | 50.30 | 50.38 | 49.51 | 50.13 | 4,041,406 | -1.17(-2.29%) |
Dec 31, 2015 | 51.74 | 51.30 | 51.30 | 51.30 | 1,904,532 | -0.59(-1.15%) |
Dec 30, 2015 | 52.18 | 52.33 | 51.86 | 51.90 | 1,843,270 | -0.31(-0.60%) |
Dec 29, 2015 | 52.13 | 52.46 | 51.94 | 52.21 | 1,810,629 | +0.45(+0.88%) |
Dec 28, 2015 | 52.06 | 52.10 | 51.50 | 51.76 | 2,218,890 | -0.41(-0.79%) |
Dec 24, 2015 | 51.91 | 52.17 | 52.17 | 52.17 | 1,571,820 | +0.21(+0.40%) |
Dec 23, 2015 | 51.79 | 52.07 | 51.79 | 51.96 | 2,319,304 | +0.32(+0.62%) |
Dec 22, 2015 | 50.99 | 51.78 | 50.61 | 51.64 | 2,666,082 | +0.99(+1.96%) |
Dec 21, 2015 | 50.86 | 51.14 | 50.35 | 50.65 | 3,773,023 | -0.02(-0.05%) |
Dec 18, 2015 | 51.32 | 51.32 | 50.20 | 50.67 | 8,095,520 | -0.86(-1.67%) |
Dec 17, 2015 | 52.39 | 52.39 | 51.53 | 51.53 | 2,616,242 | -0.83(-1.59%) |
Dec 16, 2015 | 52.28 | 52.47 | 51.66 | 52.37 | 2,635,079 | +0.56(+1.08%) |
Dec 15, 2015 | 51.05 | 52.05 | 51.00 | 51.81 | 3,655,573 | +1.08(+2.13%) |
Dec 14, 2015 | 50.88 | 51.33 | 50.33 | 50.72 | 2,851,686 | -0.07(-0.13%) |
Dec 11, 2015 | 50.97 | 51.33 | 50.55 | 50.79 | 2,566,658 | -0.83(-1.62%) |
Dec 10, 2015 | 51.98 | 52.12 | 51.47 | 51.62 | 2,925,456 | -0.35(-0.67%) |
Dec 09, 2015 | 52.47 | 52.95 | 51.83 | 51.97 | 3,099,770 | -0.79(-1.50%) |
Dec 08, 2015 | 53.19 | 53.19 | 52.61 | 52.76 | 2,945,434 | -0.44(-0.82%) |
Dec 07, 2015 | 53.17 | 53.45 | 53.04 | 53.20 | 3,238,142 | -0.08(-0.16%) |
Dec 04, 2015 | 52.03 | 53.36 | 52.02 | 53.28 | 3,204,250 | +1.42(+2.74%) |
Dec 03, 2015 | 52.01 | 52.28 | 51.63 | 51.86 | 3,870,405 | -0.10(-0.19%) |
Dec 02, 2015 | 52.51 | 52.61 | 51.90 | 51.96 | 3,244,715 | -0.50(-0.96%) |
Dec 01, 2015 | 52.33 | 53.07 | 52.27 | 52.47 | 4,128,736 | +0.61(+1.18%) |
Nov 30, 2015 | 52.03 | 52.18 | 51.68 | 51.85 | 3,646,003 | -0.07(-0.13%) |
Nov 27, 2015 | 51.67 | 51.98 | 51.59 | 51.92 | 994,254 | +0.34(+0.66%) |
Nov 25, 2015 | 51.90 | 51.58 | 51.58 | 51.58 | 2,112,462 | -0.17(-0.34%) |
Nov 24, 2015 | 51.63 | 51.94 | 51.43 | 51.76 | 1,972,375 | -0.14(-0.27%) |
Nov 23, 2015 | 52.09 | 52.13 | 51.77 | 51.90 | 2,676,649 | -0.19(-0.36%) |
Nov 20, 2015 | 52.05 | 52.56 | 51.94 | 52.08 | 3,743,820 | -0.02(-0.05%) |
Nov 19, 2015 | 52.21 | 52.31 | 51.98 | 52.11 | 2,019,159 | -0.11(-0.20%) |
Nov 18, 2015 | 51.60 | 52.31 | 51.60 | 52.22 | 2,536,691 | +0.65(+1.26%) |
Nov 17, 2015 | 51.91 | 52.20 | 51.51 | 51.57 | 2,618,939 | -0.34(-0.65%) |
Nov 16, 2015 | 51.17 | 51.90 | 51.04 | 51.90 | 3,121,558 | +0.58(+1.14%) |
Nov 13, 2015 | 51.43 | 51.67 | 51.18 | 51.32 | 2,811,705 | -0.12(-0.22%) |
Nov 12, 2015 | 51.34 | 51.71 | 51.21 | 51.43 | 3,704,099 | -0.47(-0.90%) |
Nov 11, 2015 | 52.23 | 52.25 | 51.81 | 51.90 | 1,766,237 | -0.16(-0.32%) |
Nov 10, 2015 | 52.21 | 52.33 | 51.90 | 52.07 | 2,204,847 | -0.16(-0.31%) |
Nov 09, 2015 | 52.65 | 52.67 | 51.98 | 52.23 | 2,984,277 | -0.45(-0.86%) |
Nov 06, 2015 | 52.62 | 53.03 | 52.15 | 52.68 | 3,730,488 | +0.43(+0.82%) |
Nov 05, 2015 | 51.77 | 52.39 | 51.72 | 52.26 | 3,929,164 | +0.54(+1.05%) |
Nov 04, 2015 | 51.89 | 52.06 | 51.17 | 51.71 | 4,448,666 | -0.22(-0.43%) |
Nov 03, 2015 | 51.74 | 52.10 | 50.69 | 51.94 | 7,623,887 | +1.12(+2.20%) |
Nov 02, 2015 | 51.06 | 51.25 | 50.53 | 50.82 | 6,488,774 | -0.07(-0.13%) |
Oct 30, 2015 | 51.67 | 51.76 | 50.86 | 50.88 | 4,759,174 | -0.75(-1.45%) |
Oct 29, 2015 | 51.11 | 51.75 | 51.04 | 51.63 | 3,284,659 | +0.39(+0.77%) |
Oct 28, 2015 | 49.84 | 51.24 | 49.72 | 51.24 | 4,683,414 | +1.66(+3.35%) |
Oct 27, 2015 | 50.48 | 50.65 | 49.51 | 49.58 | 5,560,904 | -1.26(-2.48%) |
Oct 26, 2015 | 50.84 | 51.06 | 50.65 | 50.83 | 2,749,104 | +0.12(+0.23%) |
Oct 23, 2015 | 50.92 | 50.98 | 50.56 | 50.72 | 3,884,753 | +0.11(+0.21%) |
Oct 22, 2015 | 50.16 | 50.69 | 49.85 | 50.61 | 3,449,160 | +0.74(+1.48%) |
Oct 21, 2015 | 50.69 | 50.96 | 49.81 | 49.87 | 5,316,194 | -0.65(-1.29%) |
Oct 20, 2015 | 50.69 | 51.16 | 50.67 | 50.52 | 3,959,458 | -0.12(-0.24%) |
Oct 19, 2015 | 50.19 | 50.69 | 50.00 | 50.65 | 2,951,742 | +0.32(+0.64%) |
Oct 16, 2015 | 50.52 | 50.58 | 49.88 | 50.32 | 3,994,926 | -0.32(-0.63%) |
Oct 15, 2015 | 49.69 | 50.73 | 49.56 | 50.65 | 3,535,128 | +1.42(+2.89%) |
Oct 14, 2015 | 49.75 | 49.83 | 49.16 | 49.22 | 2,951,532 | -0.64(-1.29%) |
Oct 13, 2015 | 49.94 | 50.28 | 49.85 | 49.86 | 2,006,329 | -0.22(-0.44%) |
Oct 12, 2015 | 49.78 | 50.28 | 49.70 | 50.09 | 1,704,736 | +0.39(+0.78%) |
Oct 09, 2015 | 50.30 | 50.43 | 49.59 | 49.70 | 2,965,071 | -0.56(-1.11%) |
Oct 08, 2015 | 49.24 | 50.35 | 49.12 | 50.26 | 3,009,825 | +0.89(+1.80%) |
Oct 07, 2015 | 49.50 | 49.91 | 49.19 | 49.37 | 2,946,532 | +0.13(+0.27%) |
Oct 06, 2015 | 49.12 | 49.56 | 49.00 | 49.24 | 2,620,441 | -0.02(-0.03%) |
Oct 05, 2015 | 48.89 | 49.45 | 48.86 | 49.26 | 2,643,755 | +0.62(+1.27%) |
Oct 02, 2015 | 46.99 | 48.64 | 46.85 | 48.64 | 3,855,839 | +0.97(+2.04%) |
Oct 01, 2015 | 47.90 | 48.06 | 47.14 | 47.67 | 4,689,572 | -0.22(-0.46%) |
Sep 30, 2015 | 48.41 | 48.49 | 47.52 | 47.89 | 4,740,336 | -0.10(-0.21%) |
Sep 29, 2015 | 47.47 | 48.06 | 47.26 | 47.99 | 4,754,485 | +0.51(+1.07%) |
Sep 28, 2015 | 48.13 | 48.33 | 47.25 | 47.48 | 4,350,429 | -1.03(-2.12%) |
Sep 25, 2015 | 48.61 | 49.27 | 48.41 | 48.51 | 4,739,296 | +0.33(+0.68%) |
Sep 24, 2015 | 47.79 | 48.36 | 47.50 | 48.18 | 3,140,541 | +0.07(+0.14%) |
Sep 23, 2015 | 47.73 | 48.24 | 47.72 | 48.11 | 2,933,990 | +0.34(+0.71%) |
Sep 22, 2015 | 47.83 | 47.87 | 47.44 | 47.78 | 2,935,035 | -0.38(-0.79%) |
Sep 21, 2015 | 47.82 | 48.41 | 47.65 | 48.15 | 3,057,732 | +0.81(+1.72%) |
Sep 18, 2015 | 47.73 | 48.13 | 47.23 | 47.34 | 6,356,152 | -1.17(-2.41%) |
Sep 17, 2015 | 48.72 | 49.18 | 48.37 | 48.51 | 5,762,324 | -0.17(-0.35%) |
Sep 16, 2015 | 48.55 | 48.80 | 48.36 | 48.68 | 4,365,955 | +0.18(+0.37%) |
Sep 15, 2015 | 48.01 | 48.73 | 47.88 | 48.50 | 4,209,814 | +0.61(+1.27%) |
Sep 14, 2015 | 47.93 | 47.95 | 47.69 | 47.89 | 2,554,144 | +0.08(+0.17%) |
Sep 11, 2015 | 47.21 | 47.87 | 47.13 | 47.81 | 3,317,105 | +0.39(+0.82%) |
Sep 10, 2015 | 47.07 | 47.73 | 46.88 | 47.42 | 3,158,776 | +0.26(+0.56%) |
Sep 09, 2015 | 48.24 | 48.38 | 47.07 | 47.16 | 3,115,519 | -0.70(-1.46%) |
Sep 08, 2015 | 47.56 | 47.89 | 47.42 | 47.86 | 2,713,798 | +0.95(+2.03%) |
Sep 04, 2015 | 47.24 | 46.90 | 46.90 | 46.90 | 2,847,983 | -0.77(-1.62%) |
Sep 03, 2015 | 47.70 | 48.15 | 47.55 | 47.68 | 2,647,739 | +0.04(+0.09%) |
Sep 02, 2015 | 47.46 | 47.64 | 47.12 | 47.64 | 3,378,216 | +0.65(+1.38%) |
Sep 01, 2015 | 46.88 | 47.25 | 46.71 | 46.99 | 4,220,785 | -0.94(-1.96%) |
Aug 31, 2015 | 47.96 | 48.10 | 47.76 | 47.92 | 3,440,420 | -0.29(-0.60%) |
Aug 28, 2015 | 48.15 | 48.47 | 47.91 | 48.21 | 3,636,877 | -0.09(-0.19%) |
Aug 27, 2015 | 47.40 | 48.53 | 47.29 | 48.30 | 5,821,578 | +1.35(+2.87%) |
Aug 26, 2015 | 47.58 | 47.93 | 46.36 | 46.95 | 8,610,439 | +0.34(+0.72%) |
Aug 25, 2015 | 49.01 | 49.01 | 46.62 | 46.62 | 5,677,595 | -1.15(-2.40%) |
Aug 24, 2015 | 49.17 | 49.33 | 44.27 | 47.76 | 5,360,608 | -2.34(-4.67%) |
Aug 21, 2015 | 50.97 | 51.11 | 50.09 | 50.10 | 4,463,886 | -1.19(-2.31%) |
Aug 20, 2015 | 51.65 | 51.65 | 51.26 | 51.29 | 3,100,863 | -0.79(-1.51%) |
Aug 19, 2015 | 51.87 | 52.38 | 51.59 | 52.07 | 3,655,731 | +0.07(+0.14%) |
Aug 18, 2015 | 52.14 | 52.30 | 51.92 | 52.00 | 3,061,120 | -0.23(-0.44%) |
Aug 17, 2015 | 52.15 | 52.45 | 51.89 | 52.23 | 2,528,243 | -0.01(-0.02%) |
Aug 14, 2015 | 51.80 | 52.25 | 51.71 | 52.24 | 2,715,832 | +0.30(+0.58%) |
Aug 13, 2015 | 52.04 | 52.38 | 51.89 | 51.94 | 2,764,614 | -0.10(-0.19%) |
Aug 12, 2015 | 51.48 | 52.17 | 51.32 | 52.03 | 3,616,873 | +0.11(+0.22%) |
Aug 11, 2015 | 51.34 | 51.98 | 51.34 | 51.92 | 3,324,524 | +0.30(+0.59%) |
Aug 10, 2015 | 51.64 | 52.02 | 51.41 | 51.62 | 4,582,241 | +0.46(+0.90%) |
Aug 07, 2015 | 50.55 | 51.20 | 50.43 | 51.16 | 4,353,329 | +0.47(+0.92%) |
Aug 06, 2015 | 51.42 | 51.59 | 50.38 | 50.69 | 4,698,744 | -0.43(-0.85%) |
Aug 05, 2015 | 51.45 | 51.76 | 50.99 | 51.13 | 8,152,399 | +0.13(+0.26%) |
Aug 04, 2015 | 52.40 | 52.90 | 49.90 | 50.99 | 16,147,795 | -5.76(-10.15%) |
Aug 03, 2015 | 56.54 | 56.77 | 56.22 | 56.75 | 2,567,950 | +0.35(+0.62%) |
Jul 31, 2015 | 56.70 | 56.83 | 56.33 | 56.40 | 2,009,356 | -0.17(-0.30%) |
Jul 30, 2015 | 56.32 | 56.67 | 56.21 | 56.57 | 1,677,164 | +0.10(+0.17%) |
Jul 29, 2015 | 56.03 | 56.49 | 56.01 | 56.48 | 2,679,196 | +0.38(+0.67%) |
Jul 28, 2015 | 56.27 | 56.29 | 55.85 | 56.10 | 2,268,315 | +0.15(+0.26%) |
Jul 27, 2015 | 55.59 | 56.14 | 55.58 | 55.95 | 3,206,491 | +0.07(+0.12%) |
Jul 24, 2015 | 55.83 | 56.15 | 55.77 | 55.89 | 2,268,636 | -0.03(-0.06%) |
Jul 23, 2015 | 55.95 | 56.16 | 55.79 | 55.92 | 2,582,895 | -0.01(-0.01%) |
Jul 22, 2015 | 55.38 | 56.00 | 55.22 | 55.93 | 3,086,824 | +0.55(+0.99%) |
Jul 21, 2015 | 55.43 | 55.71 | 55.11 | 55.38 | 2,400,120 | -0.01(-0.01%) |
Jul 20, 2015 | 55.19 | 55.58 | 54.90 | 55.39 | 2,867,451 | +0.10(+0.18%) |
Jul 17, 2015 | 55.49 | 55.52 | 54.95 | 55.29 | 3,213,323 | -0.32(-0.57%) |
Jul 16, 2015 | 55.90 | 56.03 | 55.33 | 55.61 | 2,418,590 | -0.07(-0.12%) |
Jul 15, 2015 | 55.30 | 55.68 | 55.17 | 55.67 | 2,963,543 | +0.38(+0.70%) |
Jul 14, 2015 | 54.77 | 55.40 | 54.77 | 55.29 | 2,759,355 | +0.28(+0.51%) |
Jul 13, 2015 | 54.95 | 55.09 | 54.61 | 55.01 | 2,960,163 | +0.87(+1.60%) |
Jul 10, 2015 | 54.03 | 54.27 | 53.79 | 54.14 | 2,727,824 | +0.64(+1.19%) |
Jul 09, 2015 | 53.79 | 53.80 | 53.37 | 53.51 | 2,883,718 | +0.40(+0.75%) |
Jul 08, 2015 | 53.37 | 53.69 | 53.05 | 53.10 | 3,217,464 | -0.67(-1.25%) |
Jul 07, 2015 | 53.00 | 53.80 | 52.71 | 53.78 | 3,598,907 | +0.76(+1.44%) |
Jul 06, 2015 | 52.60 | 53.10 | 52.55 | 53.01 | 3,402,062 | -0.15(-0.28%) |
Jul 02, 2015 | 53.56 | 53.16 | 53.16 | 53.16 | 3,445,094 | -0.41(-0.76%) |