Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.21 | 45.40 | 45.12 | 45.22 | 15,398 | +0.09(+0.20%) |
May 27, 2016 | 45.04 | 45.13 | 45.13 | 45.13 | 9,200 | +0.26(+0.58%) |
May 26, 2016 | 45.20 | 45.20 | 44.83 | 44.87 | 5,754 | -0.46(-1.01%) |
May 25, 2016 | 45.20 | 45.50 | 45.16 | 45.33 | 15,066 | +0.19(+0.42%) |
May 24, 2016 | 44.73 | 45.16 | 44.73 | 45.14 | 7,314 | +0.88(+1.99%) |
May 23, 2016 | 44.22 | 44.59 | 44.13 | 44.26 | 7,274 | +0.04(+0.09%) |
May 20, 2016 | 44.11 | 44.36 | 43.99 | 44.22 | 24,659 | +0.58(+1.33%) |
May 19, 2016 | 44.02 | 44.06 | 43.22 | 43.64 | 7,866 | -0.40(-0.90%) |
May 18, 2016 | 44.01 | 44.24 | 43.81 | 44.04 | 9,593 | +0.37(+0.84%) |
May 17, 2016 | 44.10 | 44.32 | 43.56 | 43.67 | 7,200 | -0.54(-1.22%) |
May 16, 2016 | 43.79 | 44.26 | 43.71 | 44.21 | 11,386 | +0.76(+1.75%) |
May 13, 2016 | 43.51 | 43.70 | 43.34 | 43.45 | 7,603 | +0.23(+0.53%) |
May 12, 2016 | 43.94 | 43.94 | 42.92 | 43.22 | 8,367 | -0.71(-1.62%) |
May 11, 2016 | 44.44 | 44.46 | 43.93 | 43.93 | 16,056 | -0.47(-1.06%) |
May 10, 2016 | 44.63 | 44.63 | 44.19 | 44.40 | 2,545 | -0.04(-0.09%) |
May 09, 2016 | 44.02 | 44.70 | 44.00 | 44.44 | 5,124 | +0.71(+1.62%) |
May 06, 2016 | 43.84 | 43.84 | 43.33 | 43.73 | 8,713 | -0.10(-0.23%) |
May 05, 2016 | 43.67 | 43.96 | 43.67 | 43.83 | 7,203 | +0.35(+0.80%) |
May 04, 2016 | 43.70 | 43.70 | 43.38 | 43.48 | 14,271 | -0.45(-1.02%) |
May 03, 2016 | 43.81 | 44.21 | 43.74 | 43.93 | 38,207 | -0.73(-1.63%) |
May 02, 2016 | 44.48 | 44.71 | 44.22 | 44.66 | 18,829 | +0.40(+0.90%) |
Apr 29, 2016 | 44.50 | 44.50 | 43.98 | 44.26 | 7,352 | -0.56(-1.25%) |
Apr 28, 2016 | 45.12 | 45.44 | 44.63 | 44.82 | 5,103 | -0.51(-1.13%) |
Apr 27, 2016 | 45.31 | 45.48 | 45.08 | 45.33 | 12,048 | +0.12(+0.27%) |
Apr 26, 2016 | 45.08 | 45.31 | 44.84 | 45.21 | 27,086 | -0.21(-0.46%) |
Apr 25, 2016 | 45.62 | 45.62 | 45.27 | 45.42 | 6,971 | -0.14(-0.31%) |
Apr 22, 2016 | 45.30 | 45.56 | 45.09 | 45.56 | 8,806 | +0.28(+0.62%) |
Apr 21, 2016 | 45.03 | 45.40 | 44.91 | 45.28 | 10,658 | -0.33(-0.72%) |
Apr 20, 2016 | 45.46 | 45.78 | 45.24 | 45.61 | 8,732 | +0.35(+0.77%) |
Apr 19, 2016 | 45.78 | 45.78 | 45.11 | 45.26 | 10,256 | -0.26(-0.57%) |
Apr 18, 2016 | 45.15 | 45.57 | 44.94 | 45.52 | 7,543 | +0.20(+0.44%) |
Apr 15, 2016 | 45.10 | 45.37 | 44.90 | 45.32 | 5,173 | +0.02(+0.04%) |
Apr 14, 2016 | 45.35 | 45.37 | 45.05 | 45.30 | 8,650 | +0.10(+0.22%) |
Apr 13, 2016 | 44.76 | 45.30 | 44.74 | 45.20 | 9,843 | +0.68(+1.53%) |
Apr 12, 2016 | 44.20 | 44.55 | 43.91 | 44.52 | 12,495 | +0.38(+0.86%) |
Apr 11, 2016 | 44.65 | 44.65 | 44.03 | 44.14 | 8,721 | -0.22(-0.50%) |
Apr 08, 2016 | 44.95 | 44.95 | 44.16 | 44.36 | 5,399 | -0.19(-0.43%) |
Apr 07, 2016 | 44.99 | 45.10 | 44.29 | 44.55 | 15,650 | -0.54(-1.20%) |
Apr 06, 2016 | 44.17 | 45.12 | 44.17 | 45.09 | 23,430 | +1.25(+2.85%) |
Apr 05, 2016 | 44.17 | 44.17 | 43.71 | 43.84 | 14,705 | -0.39(-0.88%) |
Apr 04, 2016 | 44.00 | 44.60 | 44.00 | 44.23 | 29,963 | +0.29(+0.66%) |
Apr 01, 2016 | 43.03 | 44.00 | 43.03 | 43.94 | 9,330 | +0.64(+1.48%) |
Mar 31, 2016 | 43.02 | 43.82 | 42.90 | 43.30 | 19,507 | +0.34(+0.79%) |
Mar 30, 2016 | 43.37 | 43.85 | 42.88 | 42.96 | 12,073 | -0.14(-0.32%) |
Mar 29, 2016 | 41.48 | 43.14 | 41.22 | 43.10 | 9,774 | +1.47(+3.53%) |
Mar 28, 2016 | 41.98 | 41.98 | 41.32 | 41.63 | 6,011 | -0.13(-0.31%) |
Mar 24, 2016 | 40.96 | 41.76 | 41.76 | 41.76 | 12,100 | +0.24(+0.58%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.47 | 41.52 | 15,694 | -1.09(-2.56%) |
Mar 22, 2016 | 41.58 | 42.77 | 41.58 | 42.61 | 15,783 | +0.89(+2.12%) |
Mar 21, 2016 | 41.16 | 41.94 | 41.16 | 41.72 | 21,374 | +0.44(+1.08%) |
Mar 18, 2016 | 40.69 | 41.40 | 40.08 | 41.28 | 25,632 | +0.81(+2.00%) |
Mar 17, 2016 | 40.81 | 40.81 | 39.54 | 40.47 | 40,055 | -0.44(-1.08%) |
Mar 16, 2016 | 40.93 | 41.37 | 40.45 | 40.91 | 32,156 | -0.17(-0.41%) |
Mar 15, 2016 | 42.01 | 42.01 | 40.96 | 41.08 | 10,869 | -1.50(-3.52%) |
Mar 14, 2016 | 42.17 | 42.78 | 41.98 | 42.58 | 17,332 | +0.33(+0.78%) |
Mar 11, 2016 | 41.46 | 42.28 | 41.31 | 42.25 | 9,038 | +1.26(+3.07%) |
Mar 10, 2016 | 41.77 | 42.15 | 40.71 | 40.99 | 34,727 | -0.54(-1.30%) |
Mar 09, 2016 | 41.48 | 41.57 | 41.13 | 41.53 | 10,889 | -0.06(-0.14%) |
Mar 08, 2016 | 42.71 | 42.71 | 41.54 | 41.59 | 9,493 | -1.26(-2.94%) |
Mar 07, 2016 | 42.01 | 43.05 | 41.73 | 42.85 | 15,497 | +0.76(+1.81%) |
Mar 04, 2016 | 42.13 | 42.54 | 41.78 | 42.09 | 12,083 | +0.09(+0.21%) |
Mar 03, 2016 | 42.21 | 42.24 | 41.68 | 42.00 | 45,200 | -0.47(-1.11%) |
Mar 02, 2016 | 41.88 | 42.47 | 41.82 | 42.47 | 15,816 | +0.58(+1.38%) |
Mar 01, 2016 | 40.91 | 41.97 | 40.56 | 41.89 | 13,255 | +1.14(+2.80%) |
Feb 29, 2016 | 41.76 | 41.76 | 40.75 | 40.75 | 17,929 | -1.04(-2.49%) |
Feb 26, 2016 | 41.65 | 41.93 | 41.35 | 41.79 | 18,670 | +0.33(+0.80%) |
Feb 25, 2016 | 42.10 | 42.10 | 41.29 | 41.46 | 9,446 | -0.08(-0.19%) |
Feb 24, 2016 | 40.58 | 41.58 | 40.09 | 41.54 | 23,026 | +0.51(+1.24%) |
Feb 23, 2016 | 41.69 | 42.02 | 41.03 | 41.03 | 17,093 | -0.86(-2.05%) |
Feb 22, 2016 | 41.81 | 42.16 | 41.66 | 41.89 | 50,231 | +0.46(+1.11%) |
Feb 19, 2016 | 40.56 | 41.43 | 40.19 | 41.43 | 36,636 | +0.72(+1.77%) |
Feb 18, 2016 | 41.86 | 41.88 | 40.66 | 40.71 | 46,328 | -0.95(-2.28%) |
Feb 17, 2016 | 40.92 | 41.73 | 40.65 | 41.66 | 82,165 | +1.11(+2.74%) |
Feb 16, 2016 | 39.96 | 40.60 | 39.83 | 40.55 | 75,252 | +1.11(+2.81%) |
Feb 12, 2016 | 39.26 | 39.44 | 39.44 | 39.44 | 60,200 | +0.53(+1.36%) |
Feb 11, 2016 | 38.47 | 39.26 | 38.16 | 38.91 | 62,549 | -0.13(-0.33%) |
Feb 10, 2016 | 38.97 | 40.13 | 38.95 | 39.04 | 73,018 | +0.39(+1.01%) |
Feb 09, 2016 | 37.86 | 39.00 | 37.76 | 38.65 | 54,781 | +0.13(+0.34%) |
Feb 08, 2016 | 39.84 | 39.84 | 37.97 | 38.52 | 52,380 | -1.95(-4.82%) |
Feb 05, 2016 | 42.27 | 42.27 | 40.31 | 40.47 | 172,383 | -2.00(-4.71%) |
Feb 04, 2016 | 42.61 | 43.43 | 42.02 | 42.47 | 132,270 | +0.00(+0.00%) |
Feb 03, 2016 | 43.20 | 43.20 | 41.55 | 42.47 | 1,172,611 | -0.62(-1.44%) |
Feb 02, 2016 | 43.09 | 43.34 | 42.23 | 43.09 | 673,790 | -0.69(-1.58%) |
Feb 01, 2016 | 43.32 | 44.01 | 42.71 | 43.78 | 1,660,025 | +0.00(+0.00%) |
Jan 29, 2016 | 42.58 | 43.78 | 42.58 | 43.78 | 41,785 | +1.04(+2.43%) |
Jan 28, 2016 | 44.33 | 44.33 | 42.49 | 42.74 | 37,128 | -1.35(-3.06%) |
Jan 27, 2016 | 45.84 | 45.92 | 43.83 | 44.09 | 31,878 | -1.59(-3.48%) |
Jan 26, 2016 | 46.31 | 46.31 | 44.95 | 45.68 | 26,424 | -0.41(-0.89%) |
Jan 25, 2016 | 46.32 | 47.14 | 46.05 | 46.09 | 19,377 | -0.61(-1.31%) |
Jan 22, 2016 | 46.30 | 46.76 | 45.97 | 46.70 | 26,584 | +1.28(+2.82%) |
Jan 21, 2016 | 46.07 | 46.79 | 45.36 | 45.42 | 41,943 | -1.53(-3.25%) |
Jan 20, 2016 | 45.28 | 47.52 | 44.19 | 46.95 | 92,863 | +1.03(+2.24%) |
Jan 19, 2016 | 47.48 | 47.49 | 45.29 | 45.92 | 97,738 | -0.87(-1.86%) |
Jan 15, 2016 | 45.77 | 46.79 | 46.79 | 46.79 | 36,500 | -0.63(-1.33%) |
Jan 14, 2016 | 46.08 | 47.85 | 45.00 | 47.42 | 81,925 | +1.48(+3.22%) |
Jan 13, 2016 | 48.31 | 48.37 | 45.75 | 45.94 | 104,517 | -2.18(-4.53%) |
Jan 12, 2016 | 48.33 | 48.83 | 46.70 | 48.12 | 41,393 | +0.91(+1.93%) |
Jan 11, 2016 | 49.39 | 49.39 | 46.33 | 47.21 | 48,956 | -1.77(-3.62%) |
Jan 08, 2016 | 50.57 | 50.92 | 48.98 | 48.98 | 110,500 | -1.08(-2.16%) |
Jan 07, 2016 | 50.63 | 50.98 | 49.81 | 50.06 | 51,058 | -1.60(-3.10%) |
Jan 06, 2016 | 51.92 | 52.50 | 51.13 | 51.66 | 55,354 | -1.07(-2.03%) |
Jan 05, 2016 | 53.17 | 53.59 | 52.53 | 52.73 | 118,119 | -0.33(-0.62%) |
Jan 04, 2016 | 54.08 | 54.13 | 52.72 | 53.06 | 46,475 | -2.05(-3.72%) |
Dec 31, 2015 | 55.44 | 55.11 | 55.11 | 55.11 | 85,300 | -0.48(-0.86%) |
Dec 30, 2015 | 55.88 | 56.14 | 55.57 | 55.59 | 39,759 | -0.48(-0.86%) |
Dec 29, 2015 | 55.60 | 56.21 | 55.11 | 56.07 | 44,219 | +1.08(+1.96%) |
Dec 28, 2015 | 54.75 | 55.04 | 54.55 | 54.99 | 29,201 | -0.65(-1.17%) |
Dec 24, 2015 | 55.48 | 55.64 | 55.64 | 55.64 | 10,400 | +0.01(+0.02%) |
Dec 23, 2015 | 55.24 | 55.90 | 55.19 | 55.63 | 39,331 | +0.60(+1.09%) |
Dec 22, 2015 | 55.63 | 56.03 | 54.59 | 55.03 | 26,203 | -0.43(-0.78%) |
Dec 21, 2015 | 55.47 | 55.53 | 55.00 | 55.46 | 23,972 | +0.45(+0.82%) |
Dec 18, 2015 | 55.11 | 56.06 | 55.01 | 55.01 | 27,779 | -0.36(-0.65%) |
Dec 17, 2015 | 56.29 | 56.51 | 55.33 | 55.37 | 19,302 | -0.77(-1.37%) |
Dec 16, 2015 | 55.43 | 56.34 | 55.22 | 56.14 | 24,751 | +1.09(+1.98%) |
Dec 15, 2015 | 54.23 | 55.19 | 54.23 | 55.05 | 35,020 | +1.31(+2.44%) |
Dec 14, 2015 | 54.17 | 54.40 | 52.88 | 53.74 | 19,797 | -0.35(-0.65%) |
Dec 11, 2015 | 54.86 | 54.86 | 53.96 | 54.09 | 13,431 | -1.33(-2.40%) |
Dec 10, 2015 | 54.56 | 55.62 | 54.50 | 55.42 | 24,096 | +0.76(+1.39%) |
Dec 09, 2015 | 55.63 | 55.69 | 54.41 | 54.66 | 38,176 | -1.14(-2.04%) |
Dec 08, 2015 | 53.84 | 55.98 | 53.84 | 55.80 | 45,125 | +1.53(+2.82%) |
Dec 07, 2015 | 55.67 | 55.67 | 54.15 | 54.27 | 50,119 | -1.54(-2.76%) |
Dec 04, 2015 | 54.70 | 55.81 | 54.70 | 55.81 | 12,109 | +1.20(+2.20%) |
Dec 03, 2015 | 56.45 | 56.45 | 54.21 | 54.61 | 20,694 | -1.91(-3.38%) |
Dec 02, 2015 | 56.83 | 57.46 | 56.41 | 56.52 | 16,127 | -0.34(-0.60%) |
Dec 01, 2015 | 57.16 | 57.16 | 55.92 | 56.86 | 18,243 | +0.16(+0.28%) |
Nov 30, 2015 | 57.88 | 58.14 | 56.42 | 56.70 | 30,701 | -1.46(-2.51%) |
Nov 27, 2015 | 58.20 | 58.34 | 58.04 | 58.16 | 12,604 | +0.58(+1.01%) |
Nov 25, 2015 | 56.84 | 57.58 | 57.58 | 57.58 | 26,900 | +0.83(+1.46%) |
Nov 24, 2015 | 56.42 | 56.95 | 55.89 | 56.75 | 20,637 | +0.43(+0.76%) |
Nov 23, 2015 | 55.92 | 56.75 | 55.90 | 56.32 | 55,910 | +0.45(+0.81%) |
Nov 20, 2015 | 55.60 | 56.34 | 55.60 | 55.87 | 25,909 | +0.45(+0.81%) |
Nov 19, 2015 | 56.73 | 56.88 | 55.29 | 55.42 | 41,211 | -1.58(-2.77%) |
Nov 18, 2015 | 55.93 | 57.02 | 55.93 | 57.00 | 14,008 | +1.30(+2.33%) |
Nov 17, 2015 | 55.64 | 56.15 | 54.85 | 55.70 | 24,709 | +0.28(+0.51%) |
Nov 16, 2015 | 55.27 | 55.67 | 54.68 | 55.42 | 66,401 | -1.09(-1.93%) |
Nov 13, 2015 | 55.70 | 56.90 | 55.70 | 56.51 | 31,498 | +0.86(+1.55%) |
Nov 12, 2015 | 56.50 | 56.73 | 55.65 | 55.65 | 49,532 | -1.21(-2.13%) |
Nov 11, 2015 | 58.11 | 58.12 | 56.86 | 56.86 | 14,118 | -1.18(-2.03%) |
Nov 10, 2015 | 57.00 | 58.15 | 56.97 | 58.04 | 25,839 | +0.89(+1.56%) |
Nov 09, 2015 | 57.20 | 57.51 | 56.88 | 57.15 | 15,486 | -0.13(-0.22%) |
Nov 06, 2015 | 57.98 | 58.04 | 56.65 | 57.28 | 21,099 | -0.45(-0.78%) |
Nov 05, 2015 | 57.72 | 57.95 | 56.98 | 57.73 | 65,575 | +0.12(+0.21%) |
Nov 04, 2015 | 58.06 | 58.06 | 57.02 | 57.61 | 85,862 | -0.10(-0.17%) |
Nov 03, 2015 | 57.06 | 58.25 | 56.50 | 57.71 | 71,090 | +0.56(+0.98%) |
Nov 02, 2015 | 55.34 | 57.42 | 55.10 | 57.15 | 56,826 | +2.16(+3.93%) |
Oct 30, 2015 | 54.91 | 55.32 | 54.77 | 54.99 | 26,700 | +0.31(+0.57%) |
Oct 29, 2015 | 55.98 | 57.73 | 54.63 | 54.68 | 76,401 | -1.62(-2.88%) |
Oct 28, 2015 | 54.17 | 56.31 | 53.68 | 56.30 | 47,705 | +1.75(+3.21%) |
Oct 27, 2015 | 53.31 | 54.60 | 53.31 | 54.55 | 43,170 | +1.32(+2.48%) |
Oct 26, 2015 | 53.22 | 54.27 | 52.69 | 53.23 | 57,220 | -0.09(-0.17%) |
Oct 23, 2015 | 51.89 | 53.46 | 51.72 | 53.32 | 93,479 | +2.21(+4.32%) |
Oct 22, 2015 | 52.55 | 52.62 | 50.15 | 51.11 | 97,758 | -1.21(-2.31%) |
Oct 21, 2015 | 53.59 | 53.59 | 50.80 | 52.32 | 50,877 | -0.70(-1.32%) |
Oct 20, 2015 | 54.32 | 54.75 | 52.76 | 53.02 | 74,032 | -1.39(-2.55%) |
Oct 19, 2015 | 54.14 | 55.56 | 53.15 | 54.41 | 62,055 | +0.17(+0.31%) |
Oct 16, 2015 | 54.63 | 55.14 | 53.50 | 54.24 | 53,294 | -0.06(-0.11%) |
Oct 15, 2015 | 51.33 | 54.30 | 51.33 | 54.30 | 70,943 | +2.84(+5.52%) |
Oct 14, 2015 | 51.58 | 52.27 | 50.36 | 51.46 | 190,238 | +0.26(+0.51%) |
Oct 13, 2015 | 52.34 | 53.66 | 51.13 | 51.20 | 570,942 | -1.55(-2.94%) |
Oct 12, 2015 | 53.16 | 53.54 | 52.17 | 52.75 | 347,748 | -0.11(-0.21%) |
Oct 09, 2015 | 52.26 | 53.20 | 51.58 | 52.86 | 83,528 | +0.73(+1.40%) |
Oct 08, 2015 | 52.70 | 52.70 | 50.83 | 52.13 | 73,450 | -0.91(-1.72%) |
Oct 07, 2015 | 53.25 | 53.56 | 51.84 | 53.04 | 100,340 | +0.34(+0.65%) |
Oct 06, 2015 | 55.05 | 55.39 | 51.40 | 52.70 | 70,985 | -2.58(-4.67%) |
Oct 05, 2015 | 56.33 | 56.75 | 54.38 | 55.28 | 150,899 | -0.50(-0.90%) |
Oct 02, 2015 | 52.81 | 55.80 | 52.65 | 55.78 | 47,531 | +1.28(+2.35%) |
Oct 01, 2015 | 53.25 | 54.50 | 52.94 | 54.50 | 11,584 | +0.27(+0.50%) |
Sep 30, 2015 | 53.05 | 54.37 | 53.05 | 54.23 | 14,403 | +2.23(+4.29%) |
Sep 29, 2015 | 52.95 | 54.22 | 51.38 | 52.00 | 48,911 | -0.82(-1.55%) |
Sep 28, 2015 | 55.86 | 56.19 | 51.65 | 52.82 | 75,043 | -3.68(-6.51%) |
Sep 25, 2015 | 60.09 | 60.17 | 55.62 | 56.50 | 47,506 | -2.83(-4.77%) |
Sep 24, 2015 | 59.95 | 59.95 | 58.15 | 59.33 | 47,245 | -0.95(-1.58%) |
Sep 23, 2015 | 59.92 | 60.99 | 59.69 | 60.28 | 19,892 | +0.16(+0.27%) |
Sep 22, 2015 | 60.03 | 60.78 | 59.39 | 60.12 | 44,812 | -1.06(-1.73%) |
Sep 21, 2015 | 63.47 | 63.47 | 60.50 | 61.18 | 24,241 | -1.86(-2.95%) |
Sep 18, 2015 | 62.98 | 63.64 | 62.91 | 63.04 | 35,736 | -0.69(-1.08%) |
Sep 17, 2015 | 62.43 | 64.73 | 62.43 | 63.73 | 66,101 | +1.07(+1.71%) |
Sep 16, 2015 | 62.58 | 62.93 | 61.97 | 62.66 | 20,192 | +0.03(+0.05%) |
Sep 15, 2015 | 62.15 | 62.66 | 61.58 | 62.63 | 87,605 | +0.79(+1.28%) |
Sep 14, 2015 | 61.98 | 61.98 | 61.22 | 61.84 | 20,933 | -0.05(-0.08%) |
Sep 11, 2015 | 61.04 | 61.89 | 60.87 | 61.89 | 21,151 | +0.74(+1.21%) |
Sep 10, 2015 | 60.71 | 61.46 | 60.53 | 61.15 | 32,435 | +0.98(+1.63%) |
Sep 09, 2015 | 61.73 | 61.87 | 60.15 | 60.17 | 45,292 | -0.72(-1.18%) |
Sep 08, 2015 | 59.97 | 60.96 | 59.59 | 60.89 | 30,435 | +1.83(+3.10%) |
Sep 04, 2015 | 58.90 | 59.06 | 59.06 | 59.06 | 57,900 | -0.31(-0.52%) |
Sep 03, 2015 | 60.85 | 61.07 | 59.36 | 59.37 | 32,798 | -0.93(-1.54%) |
Sep 02, 2015 | 59.46 | 60.30 | 58.69 | 60.30 | 51,590 | +1.51(+2.57%) |
Sep 01, 2015 | 59.41 | 59.70 | 58.65 | 58.79 | 36,590 | -1.65(-2.73%) |
Aug 31, 2015 | 61.74 | 62.06 | 60.25 | 60.44 | 39,470 | -1.42(-2.30%) |
Aug 28, 2015 | 60.70 | 61.86 | 60.41 | 61.86 | 38,548 | +0.94(+1.54%) |
Aug 27, 2015 | 60.46 | 60.98 | 59.75 | 60.92 | 87,305 | +1.63(+2.75%) |
Aug 26, 2015 | 57.41 | 59.33 | 57.16 | 59.29 | 89,304 | +2.44(+4.29%) |
Aug 25, 2015 | 57.62 | 59.98 | 56.84 | 56.85 | 74,552 | +0.14(+0.25%) |
Aug 24, 2015 | 58.00 | 58.87 | 27.72 | 56.71 | 176,983 | -2.52(-4.26%) |
Aug 21, 2015 | 59.76 | 60.75 | 58.71 | 59.23 | 85,833 | -1.13(-1.87%) |
Aug 20, 2015 | 62.76 | 62.90 | 60.35 | 60.36 | 50,399 | -3.03(-4.78%) |
Aug 19, 2015 | 63.91 | 63.91 | 62.61 | 63.39 | 51,304 | -0.68(-1.06%) |
Aug 18, 2015 | 64.27 | 64.85 | 63.95 | 64.07 | 49,022 | -0.49(-0.76%) |
Aug 17, 2015 | 62.73 | 64.56 | 62.37 | 64.56 | 44,266 | +1.44(+2.28%) |
Aug 14, 2015 | 62.91 | 63.36 | 62.18 | 63.12 | 36,088 | -0.08(-0.13%) |
Aug 13, 2015 | 63.89 | 63.98 | 63.04 | 63.20 | 67,719 | -0.33(-0.52%) |
Aug 12, 2015 | 62.71 | 63.71 | 61.53 | 63.53 | 47,004 | +0.19(+0.30%) |
Aug 11, 2015 | 62.90 | 64.00 | 62.76 | 63.34 | 22,976 | -0.13(-0.20%) |
Aug 10, 2015 | 63.54 | 64.20 | 63.21 | 63.47 | 84,586 | +0.16(+0.25%) |
Aug 07, 2015 | 64.47 | 64.47 | 62.26 | 63.31 | 37,138 | -1.11(-1.72%) |
Aug 06, 2015 | 66.63 | 66.63 | 63.85 | 64.42 | 110,994 | -1.63(-2.47%) |
Aug 05, 2015 | 65.68 | 66.46 | 65.60 | 66.05 | 58,340 | +0.61(+0.93%) |
Aug 04, 2015 | 65.66 | 65.75 | 65.15 | 65.44 | 38,315 | +0.30(+0.46%) |
Aug 03, 2015 | 65.26 | 65.59 | 64.61 | 65.14 | 32,110 | +0.03(+0.05%) |
Jul 31, 2015 | 64.94 | 65.66 | 64.87 | 65.11 | 37,456 | +0.77(+1.20%) |
Jul 30, 2015 | 64.74 | 64.74 | 63.32 | 64.34 | 69,331 | -0.18(-0.28%) |
Jul 29, 2015 | 65.66 | 65.66 | 63.80 | 64.52 | 56,618 | -0.74(-1.13%) |
Jul 28, 2015 | 64.46 | 65.44 | 63.80 | 65.26 | 41,981 | +1.31(+2.05%) |
Jul 27, 2015 | 64.10 | 64.18 | 63.23 | 63.95 | 63,044 | -0.36(-0.56%) |
Jul 24, 2015 | 66.16 | 66.16 | 64.20 | 64.31 | 57,314 | -1.50(-2.28%) |
Jul 23, 2015 | 66.53 | 66.70 | 65.70 | 65.81 | 60,276 | -0.37(-0.56%) |
Jul 22, 2015 | 65.74 | 66.28 | 65.48 | 66.18 | 50,188 | +0.06(+0.09%) |
Jul 21, 2015 | 66.66 | 66.66 | 65.30 | 66.12 | 51,988 | -0.66(-0.99%) |
Jul 20, 2015 | 67.28 | 67.32 | 66.59 | 66.78 | 83,211 | -0.03(-0.04%) |
Jul 17, 2015 | 66.90 | 66.90 | 66.13 | 66.81 | 58,626 | +0.28(+0.42%) |
Jul 16, 2015 | 66.16 | 66.59 | 65.86 | 66.53 | 86,874 | +0.59(+0.89%) |
Jul 15, 2015 | 66.50 | 66.91 | 65.69 | 65.94 | 68,821 | -0.17(-0.26%) |
Jul 14, 2015 | 65.10 | 66.11 | 64.85 | 66.11 | 62,199 | +1.35(+2.08%) |
Jul 13, 2015 | 64.21 | 65.70 | 64.11 | 64.76 | 44,202 | +1.18(+1.86%) |
Jul 10, 2015 | 63.05 | 63.76 | 62.97 | 63.58 | 46,321 | +0.95(+1.52%) |
Jul 09, 2015 | 62.36 | 62.81 | 62.28 | 62.63 | 25,180 | +0.97(+1.58%) |
Jul 08, 2015 | 62.77 | 62.82 | 61.62 | 61.66 | 11,681 | -1.61(-2.55%) |
Jul 07, 2015 | 63.29 | 63.29 | 61.92 | 63.27 | 39,109 | -0.03(-0.05%) |
Jul 06, 2015 | 62.42 | 63.77 | 62.42 | 63.30 | 21,289 | +0.25(+0.40%) |
Jul 02, 2015 | 63.51 | 63.05 | 63.05 | 63.05 | 24,800 | -0.37(-0.58%) |
Jul 01, 2015 | 63.95 | 64.31 | 63.06 | 63.42 | 20,038 | -0.10(-0.16%) |
Jun 30, 2015 | 63.00 | 63.55 | 62.86 | 63.52 | 19,844 | +1.24(+1.99%) |
Jun 29, 2015 | 63.00 | 63.69 | 62.28 | 62.28 | 28,618 | -1.64(-2.57%) |
Jun 26, 2015 | 65.04 | 65.04 | 63.52 | 63.92 | 19,094 | -0.64(-0.99%) |
Jun 25, 2015 | 64.51 | 64.80 | 64.16 | 64.56 | 32,107 | +0.45(+0.70%) |
Jun 24, 2015 | 65.36 | 65.36 | 63.96 | 64.11 | 36,192 | -1.09(-1.67%) |
Jun 23, 2015 | 65.58 | 65.58 | 64.93 | 65.20 | 33,485 | +0.05(+0.08%) |
Jun 22, 2015 | 64.86 | 65.35 | 64.86 | 65.15 | 36,926 | +0.67(+1.04%) |
Jun 19, 2015 | 64.74 | 64.74 | 64.09 | 64.48 | 142,558 | +0.29(+0.45%) |
Jun 18, 2015 | 62.98 | 64.34 | 62.98 | 64.19 | 24,416 | +1.43(+2.28%) |
Jun 17, 2015 | 62.67 | 62.96 | 62.45 | 62.76 | 20,861 | +0.36(+0.58%) |
Jun 16, 2015 | 61.73 | 62.49 | 61.73 | 62.40 | 25,265 | +0.35(+0.56%) |
Jun 15, 2015 | 61.30 | 62.19 | 60.73 | 62.05 | 58,449 | +0.43(+0.70%) |
Jun 12, 2015 | 62.36 | 62.48 | 61.62 | 61.62 | 33,674 | -0.74(-1.19%) |
Jun 11, 2015 | 62.23 | 62.46 | 62.23 | 62.36 | 19,310 | +0.27(+0.43%) |
Jun 10, 2015 | 61.53 | 62.09 | 61.01 | 62.09 | 32,228 | +0.58(+0.94%) |
Jun 09, 2015 | 62.10 | 62.10 | 60.99 | 61.51 | 47,058 | -0.70(-1.12%) |
Jun 08, 2015 | 62.74 | 62.79 | 62.04 | 62.21 | 29,354 | -0.32(-0.51%) |
Jun 05, 2015 | 61.66 | 62.61 | 61.29 | 62.53 | 17,673 | +0.70(+1.13%) |
Jun 04, 2015 | 62.53 | 62.57 | 61.54 | 61.83 | 22,493 | -0.93(-1.48%) |
Jun 03, 2015 | 62.65 | 62.80 | 62.40 | 62.76 | 11,750 | +0.28(+0.45%) |
Jun 02, 2015 | 62.83 | 62.94 | 62.25 | 62.48 | 18,329 | -0.47(-0.75%) |