Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.92 | 50.43 | 49.31 | 49.65 | 1,644,776 | -0.25(-0.50%) |
May 27, 2016 | 49.63 | 49.90 | 49.90 | 49.90 | 1,059,100 | +0.17(+0.34%) |
May 26, 2016 | 50.42 | 50.51 | 49.29 | 49.73 | 1,553,449 | -0.83(-1.64%) |
May 25, 2016 | 51.01 | 51.32 | 49.94 | 50.56 | 2,026,326 | +0.10(+0.20%) |
May 24, 2016 | 49.57 | 50.67 | 49.36 | 50.46 | 2,525,387 | +1.42(+2.90%) |
May 23, 2016 | 48.11 | 49.77 | 48.11 | 49.04 | 2,278,735 | +1.02(+2.12%) |
May 20, 2016 | 47.37 | 48.23 | 47.00 | 48.02 | 1,967,933 | +0.93(+1.97%) |
May 19, 2016 | 48.40 | 48.89 | 46.67 | 47.09 | 3,056,235 | -1.62(-3.33%) |
May 18, 2016 | 48.17 | 49.67 | 48.05 | 48.71 | 1,766,155 | +0.20(+0.41%) |
May 17, 2016 | 49.07 | 49.30 | 48.33 | 48.51 | 1,772,963 | -0.56(-1.14%) |
May 16, 2016 | 48.85 | 49.74 | 48.75 | 49.07 | 1,612,834 | +0.51(+1.05%) |
May 13, 2016 | 49.05 | 49.80 | 48.49 | 48.56 | 1,982,455 | -0.53(-1.08%) |
May 12, 2016 | 50.95 | 51.47 | 49.01 | 49.09 | 2,457,170 | -1.65(-3.25%) |
May 11, 2016 | 51.51 | 51.97 | 50.69 | 50.74 | 1,901,124 | -0.53(-1.03%) |
May 10, 2016 | 50.00 | 51.50 | 49.91 | 51.27 | 2,578,909 | +0.67(+1.32%) |
May 09, 2016 | 51.78 | 51.79 | 50.03 | 50.60 | 1,489,527 | -1.20(-2.32%) |
May 06, 2016 | 51.87 | 52.60 | 51.37 | 51.80 | 1,787,459 | -0.16(-0.31%) |
May 05, 2016 | 52.25 | 52.51 | 51.61 | 51.96 | 2,099,298 | +0.18(+0.35%) |
May 04, 2016 | 52.46 | 52.67 | 51.32 | 51.78 | 2,872,288 | -1.07(-2.02%) |
May 03, 2016 | 54.54 | 54.54 | 52.71 | 52.85 | 3,034,006 | -2.00(-3.65%) |
May 02, 2016 | 56.26 | 56.32 | 54.54 | 54.85 | 2,505,480 | -0.99(-1.77%) |
Apr 29, 2016 | 56.93 | 57.21 | 55.19 | 55.84 | 3,341,480 | -1.18(-2.07%) |
Apr 28, 2016 | 59.05 | 59.41 | 56.88 | 57.02 | 6,928,560 | -5.01(-8.08%) |
Apr 27, 2016 | 61.11 | 62.14 | 61.03 | 62.03 | 2,937,416 | +0.79(+1.29%) |
Apr 26, 2016 | 60.60 | 61.34 | 60.46 | 61.24 | 1,369,653 | +0.85(+1.41%) |
Apr 25, 2016 | 61.16 | 61.34 | 60.18 | 60.39 | 1,475,570 | -1.15(-1.87%) |
Apr 22, 2016 | 62.23 | 62.77 | 61.23 | 61.54 | 1,475,607 | -0.40(-0.65%) |
Apr 21, 2016 | 61.80 | 62.69 | 61.66 | 61.94 | 1,481,917 | +0.22(+0.36%) |
Apr 20, 2016 | 60.41 | 62.60 | 60.02 | 61.72 | 1,901,279 | +1.20(+1.98%) |
Apr 19, 2016 | 60.59 | 61.49 | 60.17 | 60.52 | 1,280,743 | +0.16(+0.27%) |
Apr 18, 2016 | 59.43 | 60.69 | 59.00 | 60.36 | 1,209,641 | +0.77(+1.29%) |
Apr 15, 2016 | 60.33 | 60.94 | 59.27 | 59.59 | 1,692,934 | -0.83(-1.37%) |
Apr 14, 2016 | 61.58 | 61.62 | 60.38 | 60.42 | 1,801,817 | -1.23(-2.00%) |
Apr 13, 2016 | 61.25 | 63.09 | 61.04 | 61.65 | 2,624,000 | +1.31(+2.17%) |
Apr 12, 2016 | 59.93 | 60.85 | 59.50 | 60.34 | 1,488,069 | +0.38(+0.63%) |
Apr 11, 2016 | 61.00 | 61.21 | 59.63 | 59.96 | 2,362,830 | -0.67(-1.11%) |
Apr 08, 2016 | 61.95 | 62.14 | 60.27 | 60.63 | 2,148,286 | -0.63(-1.03%) |
Apr 07, 2016 | 62.43 | 62.80 | 60.76 | 61.26 | 2,425,236 | -1.50(-2.39%) |
Apr 06, 2016 | 62.92 | 63.59 | 61.47 | 62.76 | 3,187,846 | +0.34(+0.54%) |
Apr 05, 2016 | 65.23 | 65.97 | 62.30 | 62.42 | 4,832,280 | -4.82(-7.17%) |
Apr 04, 2016 | 67.36 | 69.01 | 67.09 | 67.24 | 1,578,302 | -0.24(-0.36%) |
Apr 01, 2016 | 67.88 | 68.47 | 66.78 | 67.48 | 1,794,893 | -0.99(-1.45%) |
Mar 31, 2016 | 68.73 | 69.64 | 68.40 | 68.47 | 1,392,925 | -0.50(-0.72%) |
Mar 30, 2016 | 69.88 | 70.28 | 68.91 | 68.97 | 1,268,482 | -0.33(-0.48%) |
Mar 29, 2016 | 68.15 | 69.72 | 67.76 | 69.30 | 1,261,047 | +0.90(+1.32%) |
Mar 28, 2016 | 68.55 | 69.30 | 67.53 | 68.40 | 1,335,381 | -0.06(-0.09%) |
Mar 24, 2016 | 67.98 | 68.46 | 68.46 | 68.46 | 1,512,000 | +0.23(+0.34%) |
Mar 23, 2016 | 71.25 | 71.30 | 68.14 | 68.23 | 1,924,953 | -3.06(-4.29%) |
Mar 22, 2016 | 70.62 | 71.57 | 70.23 | 71.29 | 1,368,996 | +0.05(+0.07%) |
Mar 21, 2016 | 72.21 | 72.62 | 71.04 | 71.24 | 1,599,064 | -1.20(-1.66%) |
Mar 18, 2016 | 73.43 | 74.29 | 72.30 | 72.44 | 2,284,795 | -0.77(-1.05%) |
Mar 17, 2016 | 72.39 | 73.53 | 71.70 | 73.21 | 1,635,269 | +1.15(+1.60%) |
Mar 16, 2016 | 70.15 | 73.19 | 70.03 | 72.06 | 2,329,894 | +1.28(+1.81%) |
Mar 15, 2016 | 70.25 | 70.99 | 69.86 | 70.78 | 1,283,213 | -0.11(-0.16%) |
Mar 14, 2016 | 70.35 | 71.18 | 69.60 | 70.89 | 1,303,822 | +0.57(+0.81%) |
Mar 11, 2016 | 70.00 | 70.56 | 68.51 | 70.32 | 1,861,705 | +1.07(+1.55%) |
Mar 10, 2016 | 68.32 | 69.53 | 67.81 | 69.25 | 1,666,087 | +0.76(+1.11%) |
Mar 09, 2016 | 67.29 | 68.75 | 66.71 | 68.49 | 1,565,406 | +1.62(+2.42%) |
Mar 08, 2016 | 68.45 | 69.17 | 66.58 | 66.87 | 1,725,180 | -2.31(-3.34%) |
Mar 07, 2016 | 69.17 | 70.49 | 68.35 | 69.18 | 1,358,070 | -0.34(-0.49%) |
Mar 04, 2016 | 70.16 | 70.50 | 68.71 | 69.52 | 1,926,540 | -0.19(-0.27%) |
Mar 03, 2016 | 69.58 | 70.50 | 68.66 | 69.71 | 1,706,355 | +0.57(+0.82%) |
Mar 02, 2016 | 68.95 | 70.60 | 68.53 | 69.14 | 2,036,594 | +0.12(+0.17%) |
Mar 01, 2016 | 71.36 | 71.41 | 68.37 | 69.02 | 3,347,769 | -2.85(-3.97%) |
Feb 29, 2016 | 70.28 | 73.71 | 70.02 | 71.87 | 3,395,259 | +1.62(+2.31%) |
Feb 26, 2016 | 72.25 | 73.37 | 69.88 | 70.25 | 3,541,729 | -2.00(-2.77%) |
Feb 25, 2016 | 69.33 | 72.52 | 68.54 | 72.25 | 5,104,346 | +2.80(+4.03%) |
Feb 24, 2016 | 63.96 | 70.57 | 63.95 | 69.45 | 7,955,401 | +7.66(+12.40%) |
Feb 23, 2016 | 63.80 | 64.56 | 61.27 | 61.79 | 3,244,686 | -2.44(-3.80%) |
Feb 22, 2016 | 63.56 | 65.56 | 63.45 | 64.23 | 2,374,449 | +1.47(+2.34%) |
Feb 19, 2016 | 63.03 | 63.50 | 61.44 | 62.76 | 1,721,566 | -0.78(-1.23%) |
Feb 18, 2016 | 64.29 | 64.83 | 62.52 | 63.54 | 1,803,568 | +0.07(+0.11%) |
Feb 17, 2016 | 63.70 | 64.19 | 62.17 | 63.47 | 2,212,410 | +0.42(+0.67%) |
Feb 16, 2016 | 61.98 | 63.31 | 61.66 | 63.05 | 1,648,725 | +2.06(+3.38%) |
Feb 12, 2016 | 62.30 | 60.99 | 60.99 | 60.99 | 2,939,900 | -0.37(-0.60%) |
Feb 11, 2016 | 63.00 | 64.07 | 60.10 | 61.36 | 3,051,960 | -3.05(-4.74%) |
Feb 10, 2016 | 64.66 | 65.72 | 63.79 | 64.41 | 2,386,178 | -2.07(-3.11%) |
Feb 09, 2016 | 63.03 | 66.85 | 62.54 | 66.48 | 2,388,264 | +2.30(+3.58%) |
Feb 08, 2016 | 63.50 | 65.07 | 62.96 | 64.18 | 2,133,231 | -0.89(-1.37%) |
Feb 05, 2016 | 66.71 | 66.88 | 64.86 | 65.07 | 1,656,908 | -2.13(-3.17%) |
Feb 04, 2016 | 66.39 | 68.49 | 66.05 | 67.20 | 1,672,840 | +0.71(+1.07%) |
Feb 03, 2016 | 66.94 | 67.15 | 64.10 | 66.49 | 1,759,878 | +0.36(+0.54%) |
Feb 02, 2016 | 68.05 | 68.74 | 65.62 | 66.13 | 1,967,459 | -3.00(-4.34%) |
Feb 01, 2016 | 68.10 | 69.77 | 66.74 | 69.13 | 1,963,394 | +0.47(+0.68%) |
Jan 29, 2016 | 65.92 | 68.70 | 65.80 | 68.66 | 2,328,829 | +2.78(+4.22%) |
Jan 28, 2016 | 66.85 | 67.43 | 64.18 | 65.88 | 2,228,212 | +0.24(+0.37%) |
Jan 27, 2016 | 66.93 | 67.73 | 65.22 | 65.64 | 1,892,134 | -1.76(-2.61%) |
Jan 26, 2016 | 64.76 | 67.60 | 64.44 | 67.40 | 1,920,522 | +3.26(+5.08%) |
Jan 25, 2016 | 66.56 | 66.59 | 63.93 | 64.14 | 1,865,781 | -2.30(-3.46%) |
Jan 22, 2016 | 65.10 | 66.94 | 64.29 | 66.44 | 3,006,038 | +3.21(+5.08%) |
Jan 21, 2016 | 61.29 | 64.53 | 60.86 | 63.23 | 2,420,039 | +1.96(+3.20%) |
Jan 20, 2016 | 60.40 | 62.00 | 57.20 | 61.27 | 3,310,312 | -0.22(-0.36%) |
Jan 19, 2016 | 62.21 | 63.15 | 60.74 | 61.49 | 2,236,226 | +0.17(+0.28%) |
Jan 15, 2016 | 59.58 | 61.32 | 61.32 | 61.32 | 2,377,300 | -0.46(-0.74%) |
Jan 14, 2016 | 60.80 | 62.60 | 57.54 | 61.78 | 3,851,115 | +0.41(+0.67%) |
Jan 13, 2016 | 65.52 | 66.27 | 61.08 | 61.37 | 2,544,101 | -3.85(-5.90%) |
Jan 12, 2016 | 65.98 | 66.54 | 63.07 | 65.22 | 2,307,531 | -0.20(-0.31%) |
Jan 11, 2016 | 65.84 | 66.72 | 64.37 | 65.42 | 1,744,495 | -0.20(-0.30%) |
Jan 08, 2016 | 67.43 | 67.95 | 64.73 | 65.62 | 3,035,650 | -0.60(-0.91%) |
Jan 07, 2016 | 67.64 | 68.70 | 65.35 | 66.22 | 4,089,993 | -3.30(-4.75%) |
Jan 06, 2016 | 71.00 | 71.45 | 68.42 | 69.52 | 2,946,858 | -2.51(-3.48%) |
Jan 05, 2016 | 70.56 | 72.12 | 70.20 | 72.03 | 6,374,645 | +5.31(+7.96%) |
Jan 04, 2016 | 64.71 | 66.76 | 64.10 | 66.72 | 2,117,822 | +0.73(+1.11%) |
Dec 31, 2015 | 66.51 | 65.99 | 65.99 | 65.99 | 1,515,500 | -1.00(-1.49%) |
Dec 30, 2015 | 66.23 | 67.16 | 66.01 | 66.99 | 1,342,117 | +0.58(+0.87%) |
Dec 29, 2015 | 66.70 | 66.95 | 65.45 | 66.41 | 1,048,819 | +0.01(+0.02%) |
Dec 28, 2015 | 66.53 | 66.80 | 65.11 | 66.40 | 1,026,163 | -0.52(-0.78%) |
Dec 24, 2015 | 66.26 | 66.92 | 66.92 | 66.92 | 921,200 | +0.75(+1.13%) |
Dec 23, 2015 | 65.49 | 66.52 | 65.35 | 66.17 | 1,334,893 | +1.18(+1.82%) |
Dec 22, 2015 | 65.47 | 65.63 | 63.73 | 64.99 | 1,870,407 | -0.75(-1.14%) |
Dec 21, 2015 | 64.65 | 66.15 | 64.50 | 65.74 | 2,778,412 | +2.33(+3.67%) |
Dec 18, 2015 | 63.84 | 65.34 | 63.29 | 63.41 | 3,311,472 | -1.07(-1.66%) |
Dec 17, 2015 | 66.50 | 66.65 | 64.03 | 64.48 | 3,323,451 | -1.14(-1.74%) |
Dec 16, 2015 | 63.52 | 66.35 | 63.40 | 65.62 | 7,204,379 | +5.79(+9.68%) |
Dec 15, 2015 | 58.86 | 60.35 | 58.12 | 59.83 | 4,589,610 | +1.42(+2.43%) |
Dec 14, 2015 | 55.79 | 58.48 | 55.04 | 58.41 | 3,443,446 | +3.15(+5.70%) |
Dec 11, 2015 | 53.95 | 56.60 | 53.50 | 55.26 | 3,212,044 | +0.91(+1.67%) |
Dec 10, 2015 | 54.32 | 55.39 | 52.51 | 54.35 | 7,515,573 | -4.50(-7.65%) |
Dec 09, 2015 | 59.46 | 61.92 | 58.42 | 58.85 | 3,153,493 | -0.22(-0.37%) |
Dec 08, 2015 | 58.43 | 59.25 | 56.96 | 59.07 | 2,753,281 | -0.25(-0.42%) |
Dec 07, 2015 | 59.29 | 59.59 | 58.22 | 59.32 | 1,852,124 | -0.52(-0.87%) |
Dec 04, 2015 | 59.06 | 60.01 | 58.49 | 59.84 | 1,538,900 | +0.38(+0.64%) |
Dec 03, 2015 | 60.00 | 62.05 | 58.66 | 59.46 | 2,700,502 | -0.21(-0.35%) |
Dec 02, 2015 | 58.06 | 60.32 | 57.95 | 59.67 | 3,719,886 | +1.49(+2.56%) |
Dec 01, 2015 | 56.60 | 58.29 | 56.60 | 58.18 | 1,608,135 | +1.67(+2.96%) |
Nov 30, 2015 | 56.18 | 57.13 | 56.10 | 56.51 | 1,472,559 | +0.41(+0.73%) |
Nov 27, 2015 | 56.17 | 56.19 | 55.39 | 56.10 | 686,101 | -0.30(-0.53%) |
Nov 25, 2015 | 56.04 | 56.40 | 56.40 | 56.40 | 1,092,300 | +0.23(+0.41%) |
Nov 24, 2015 | 54.59 | 56.37 | 54.39 | 56.17 | 1,230,437 | +1.29(+2.35%) |
Nov 23, 2015 | 54.32 | 55.32 | 53.63 | 54.88 | 1,401,735 | +0.44(+0.81%) |
Nov 20, 2015 | 53.40 | 54.76 | 53.34 | 54.44 | 1,344,435 | +1.16(+2.18%) |
Nov 19, 2015 | 53.40 | 53.57 | 52.80 | 53.28 | 961,416 | -0.66(-1.22%) |
Nov 18, 2015 | 53.07 | 54.13 | 52.83 | 53.94 | 1,489,486 | +1.19(+2.26%) |
Nov 17, 2015 | 54.55 | 54.70 | 52.39 | 52.75 | 1,822,376 | -1.43(-2.64%) |
Nov 16, 2015 | 52.78 | 54.29 | 52.43 | 54.18 | 1,383,636 | +1.46(+2.77%) |
Nov 13, 2015 | 53.72 | 54.07 | 52.16 | 52.72 | 2,263,888 | -1.20(-2.23%) |
Nov 12, 2015 | 54.41 | 55.40 | 53.43 | 53.92 | 2,147,024 | -0.83(-1.52%) |
Nov 11, 2015 | 56.02 | 56.30 | 54.07 | 54.75 | 2,317,729 | -1.12(-2.00%) |
Nov 10, 2015 | 58.52 | 58.60 | 54.63 | 55.87 | 3,854,226 | -2.52(-4.32%) |
Nov 09, 2015 | 59.41 | 59.80 | 57.61 | 58.39 | 1,523,514 | -1.28(-2.15%) |
Nov 06, 2015 | 58.19 | 59.85 | 58.16 | 59.67 | 1,505,433 | +1.34(+2.30%) |
Nov 05, 2015 | 58.94 | 59.41 | 57.70 | 58.33 | 1,642,267 | -0.33(-0.56%) |
Nov 04, 2015 | 58.40 | 58.88 | 57.71 | 58.66 | 1,728,657 | +0.31(+0.53%) |
Nov 03, 2015 | 57.44 | 59.52 | 57.28 | 58.35 | 2,655,630 | +0.57(+0.99%) |
Nov 02, 2015 | 56.65 | 57.82 | 55.82 | 57.78 | 2,937,831 | +0.71(+1.24%) |
Oct 30, 2015 | 56.90 | 58.43 | 54.65 | 57.07 | 6,634,060 | +6.08(+11.92%) |
Oct 29, 2015 | 51.35 | 52.10 | 50.25 | 50.99 | 2,992,046 | +0.14(+0.28%) |
Oct 28, 2015 | 49.39 | 50.93 | 48.88 | 50.85 | 1,771,262 | +1.69(+3.44%) |
Oct 27, 2015 | 50.19 | 50.36 | 48.58 | 49.16 | 1,284,651 | -1.41(-2.79%) |
Oct 26, 2015 | 50.97 | 51.69 | 49.81 | 50.57 | 1,250,890 | +0.14(+0.28%) |
Oct 23, 2015 | 50.31 | 50.89 | 49.22 | 50.43 | 1,376,126 | +0.54(+1.08%) |
Oct 22, 2015 | 50.55 | 50.95 | 49.10 | 49.89 | 1,718,893 | -0.05(-0.10%) |
Oct 21, 2015 | 51.87 | 51.90 | 49.84 | 49.94 | 1,516,143 | -1.83(-3.53%) |
Oct 20, 2015 | 51.12 | 52.49 | 50.81 | 51.77 | 951,530 | +0.58(+1.13%) |
Oct 19, 2015 | 51.70 | 52.29 | 50.88 | 51.19 | 980,610 | -0.86(-1.65%) |
Oct 16, 2015 | 52.55 | 52.63 | 51.08 | 52.05 | 1,160,839 | -0.43(-0.82%) |
Oct 15, 2015 | 52.26 | 52.75 | 51.56 | 52.48 | 1,533,776 | +0.53(+1.02%) |
Oct 14, 2015 | 50.81 | 52.45 | 50.50 | 51.95 | 1,383,141 | +1.37(+2.71%) |
Oct 13, 2015 | 50.46 | 51.80 | 50.00 | 50.58 | 1,175,390 | -0.25(-0.49%) |
Oct 12, 2015 | 51.21 | 51.31 | 50.11 | 50.83 | 1,270,928 | -0.37(-0.72%) |
Oct 09, 2015 | 51.12 | 51.60 | 50.44 | 51.20 | 1,399,408 | +0.08(+0.16%) |
Oct 08, 2015 | 49.85 | 51.45 | 49.45 | 51.12 | 1,604,603 | +1.21(+2.42%) |
Oct 07, 2015 | 49.86 | 50.83 | 48.22 | 49.91 | 2,566,556 | +1.03(+2.11%) |
Oct 06, 2015 | 46.77 | 49.16 | 46.68 | 48.88 | 2,697,092 | +2.22(+4.76%) |
Oct 05, 2015 | 45.89 | 47.23 | 45.67 | 46.66 | 1,604,118 | +1.20(+2.64%) |
Oct 02, 2015 | 42.24 | 45.47 | 41.90 | 45.46 | 1,747,270 | +2.78(+6.51%) |
Oct 01, 2015 | 42.56 | 43.35 | 41.97 | 42.68 | 1,469,451 | -0.07(-0.16%) |
Sep 30, 2015 | 41.49 | 42.85 | 41.48 | 42.75 | 1,496,177 | +1.73(+4.22%) |
Sep 29, 2015 | 41.01 | 42.33 | 40.72 | 41.02 | 1,766,468 | +0.21(+0.51%) |
Sep 28, 2015 | 43.00 | 43.20 | 40.51 | 40.81 | 1,870,636 | -2.48(-5.73%) |
Sep 25, 2015 | 44.21 | 44.83 | 42.94 | 43.29 | 1,206,112 | -0.35(-0.80%) |
Sep 24, 2015 | 43.10 | 43.90 | 42.15 | 43.64 | 1,695,127 | +0.27(+0.62%) |
Sep 23, 2015 | 44.62 | 44.87 | 43.30 | 43.37 | 1,631,972 | -1.05(-2.36%) |
Sep 22, 2015 | 44.28 | 44.76 | 43.90 | 44.42 | 1,599,698 | -0.72(-1.60%) |
Sep 21, 2015 | 45.57 | 45.92 | 44.80 | 45.14 | 1,247,043 | -0.19(-0.42%) |
Sep 18, 2015 | 46.19 | 46.42 | 45.08 | 45.33 | 3,862,882 | -1.59(-3.39%) |
Sep 17, 2015 | 47.95 | 48.05 | 46.75 | 46.92 | 1,391,927 | -0.84(-1.76%) |
Sep 16, 2015 | 46.65 | 48.41 | 46.61 | 47.76 | 1,792,081 | +1.18(+2.53%) |
Sep 15, 2015 | 46.20 | 46.79 | 45.60 | 46.58 | 1,648,998 | +0.38(+0.82%) |
Sep 14, 2015 | 48.37 | 48.46 | 45.85 | 46.20 | 2,583,041 | -2.59(-5.31%) |
Sep 11, 2015 | 47.82 | 48.86 | 47.71 | 48.79 | 1,339,286 | +0.57(+1.18%) |
Sep 10, 2015 | 48.36 | 49.32 | 47.90 | 48.22 | 1,581,210 | +0.49(+1.03%) |
Sep 09, 2015 | 49.76 | 50.46 | 47.60 | 47.73 | 1,683,180 | -1.38(-2.81%) |
Sep 08, 2015 | 47.72 | 49.14 | 47.50 | 49.11 | 1,412,627 | +2.17(+4.62%) |
Sep 04, 2015 | 47.48 | 46.94 | 46.94 | 46.94 | 1,091,000 | -1.35(-2.80%) |
Sep 03, 2015 | 48.01 | 49.38 | 47.90 | 48.29 | 1,329,493 | +0.33(+0.69%) |
Sep 02, 2015 | 48.00 | 48.41 | 46.85 | 47.96 | 1,596,280 | +0.70(+1.48%) |
Sep 01, 2015 | 46.93 | 48.79 | 46.39 | 47.26 | 1,914,976 | -0.58(-1.21%) |
Aug 31, 2015 | 47.50 | 48.80 | 46.82 | 47.84 | 1,217,561 | +0.04(+0.08%) |
Aug 28, 2015 | 47.35 | 49.22 | 47.06 | 47.80 | 1,910,914 | -0.04(-0.08%) |
Aug 27, 2015 | 47.47 | 48.05 | 46.40 | 47.84 | 2,079,583 | +1.75(+3.80%) |
Aug 26, 2015 | 45.71 | 46.23 | 44.04 | 46.09 | 1,989,291 | +1.71(+3.85%) |
Aug 25, 2015 | 45.99 | 47.37 | 44.31 | 44.38 | 2,833,426 | +0.77(+1.77%) |
Aug 24, 2015 | 40.80 | 46.30 | 40.25 | 43.61 | 3,824,121 | -1.66(-3.67%) |
Aug 21, 2015 | 47.29 | 48.05 | 45.26 | 45.27 | 3,651,671 | -2.64(-5.51%) |
Aug 20, 2015 | 49.37 | 49.60 | 47.85 | 47.91 | 2,058,462 | -2.03(-4.06%) |
Aug 19, 2015 | 51.07 | 51.28 | 48.85 | 49.94 | 3,084,073 | -1.69(-3.27%) |
Aug 18, 2015 | 51.67 | 52.30 | 50.93 | 51.63 | 1,611,274 | -0.11(-0.21%) |
Aug 17, 2015 | 51.09 | 51.94 | 50.65 | 51.74 | 1,346,339 | +0.23(+0.45%) |
Aug 14, 2015 | 51.19 | 52.30 | 51.14 | 51.51 | 1,140,052 | +0.40(+0.78%) |
Aug 13, 2015 | 51.62 | 52.50 | 51.01 | 51.11 | 1,470,668 | -0.77(-1.48%) |
Aug 12, 2015 | 50.77 | 52.19 | 49.75 | 51.88 | 2,695,257 | +0.44(+0.86%) |
Aug 11, 2015 | 52.77 | 53.20 | 51.31 | 51.44 | 2,516,513 | -2.04(-3.81%) |
Aug 10, 2015 | 52.50 | 53.63 | 52.45 | 53.48 | 2,666,898 | +1.40(+2.69%) |
Aug 07, 2015 | 51.31 | 52.70 | 50.80 | 52.08 | 2,783,495 | +0.88(+1.72%) |
Aug 06, 2015 | 52.45 | 53.48 | 50.10 | 51.20 | 4,628,994 | -0.72(-1.39%) |
Aug 05, 2015 | 50.12 | 53.09 | 49.01 | 51.92 | 11,122,317 | +7.42(+16.67%) |
Aug 04, 2015 | 43.70 | 44.79 | 43.42 | 44.50 | 3,619,964 | +0.81(+1.85%) |
Aug 03, 2015 | 44.70 | 44.80 | 43.28 | 43.69 | 1,938,554 | -0.61(-1.38%) |
Jul 31, 2015 | 45.31 | 45.40 | 44.26 | 44.30 | 1,529,017 | -1.01(-2.23%) |
Jul 30, 2015 | 45.89 | 45.93 | 44.58 | 45.31 | 1,591,947 | -0.23(-0.51%) |
Jul 29, 2015 | 43.51 | 45.96 | 43.13 | 45.54 | 2,764,685 | +2.16(+4.98%) |
Jul 28, 2015 | 42.50 | 43.66 | 41.66 | 43.38 | 1,720,614 | +1.11(+2.63%) |
Jul 27, 2015 | 42.43 | 42.62 | 41.56 | 42.27 | 1,888,327 | -0.70(-1.63%) |
Jul 24, 2015 | 42.92 | 43.25 | 42.25 | 42.97 | 1,819,010 | +0.23(+0.54%) |
Jul 23, 2015 | 42.57 | 43.64 | 42.57 | 42.74 | 1,767,697 | +0.24(+0.56%) |
Jul 22, 2015 | 43.10 | 43.25 | 42.25 | 42.50 | 1,741,171 | -0.98(-2.25%) |
Jul 21, 2015 | 43.11 | 43.98 | 42.86 | 43.48 | 1,453,907 | +0.20(+0.46%) |
Jul 20, 2015 | 44.49 | 44.50 | 43.23 | 43.28 | 1,840,566 | -0.67(-1.52%) |
Jul 17, 2015 | 44.62 | 44.70 | 43.75 | 43.95 | 1,418,141 | -0.81(-1.81%) |
Jul 16, 2015 | 44.76 | 45.21 | 44.11 | 44.76 | 1,245,210 | +0.27(+0.61%) |
Jul 15, 2015 | 45.72 | 45.94 | 44.11 | 44.49 | 2,209,514 | -1.32(-2.88%) |
Jul 14, 2015 | 46.44 | 47.01 | 45.57 | 45.81 | 2,940,998 | -0.20(-0.43%) |
Jul 13, 2015 | 44.55 | 46.06 | 44.44 | 46.01 | 2,454,036 | +1.98(+4.50%) |
Jul 10, 2015 | 44.31 | 44.75 | 43.62 | 44.03 | 1,349,537 | +0.38(+0.87%) |
Jul 09, 2015 | 44.50 | 45.22 | 43.57 | 43.65 | 1,883,295 | +0.38(+0.88%) |
Jul 08, 2015 | 44.68 | 44.99 | 43.16 | 43.27 | 2,159,200 | -1.85(-4.10%) |
Jul 07, 2015 | 44.00 | 45.14 | 42.71 | 45.12 | 3,769,519 | +0.93(+2.10%) |
Jul 06, 2015 | 44.88 | 44.92 | 43.95 | 44.19 | 2,034,984 | -0.98(-2.17%) |
Jul 02, 2015 | 46.03 | 45.17 | 45.17 | 45.17 | 2,389,300 | -0.87(-1.89%) |
Jul 01, 2015 | 47.32 | 47.75 | 45.65 | 46.04 | 2,376,442 | -0.94(-2.00%) |
Jun 30, 2015 | 48.42 | 48.44 | 46.84 | 46.98 | 2,494,152 | -0.86(-1.80%) |
Jun 29, 2015 | 48.95 | 49.17 | 47.78 | 47.84 | 2,852,989 | -2.11(-4.22%) |
Jun 26, 2015 | 50.95 | 51.10 | 49.65 | 49.95 | 1,746,050 | -1.02(-2.00%) |
Jun 25, 2015 | 51.63 | 51.87 | 50.91 | 50.97 | 1,494,292 | -0.39(-0.76%) |
Jun 24, 2015 | 51.25 | 51.94 | 51.10 | 51.36 | 1,772,685 | -0.13(-0.25%) |
Jun 23, 2015 | 51.29 | 52.10 | 50.88 | 51.49 | 1,556,603 | +0.38(+0.74%) |
Jun 22, 2015 | 51.16 | 51.61 | 50.81 | 51.11 | 1,153,091 | +0.08(+0.16%) |
Jun 19, 2015 | 52.04 | 52.97 | 50.64 | 51.03 | 6,904,852 | -0.95(-1.83%) |
Jun 18, 2015 | 52.13 | 52.48 | 51.70 | 51.98 | 1,753,546 | +0.22(+0.43%) |
Jun 17, 2015 | 52.46 | 53.13 | 51.22 | 51.76 | 2,199,482 | -0.39(-0.75%) |
Jun 16, 2015 | 53.37 | 53.67 | 51.97 | 52.15 | 2,418,152 | -1.33(-2.48%) |
Jun 15, 2015 | 50.08 | 53.67 | 50.03 | 53.48 | 3,979,616 | +3.00(+5.93%) |
Jun 12, 2015 | 50.29 | 50.98 | 50.12 | 50.48 | 1,135,571 | +0.05(+0.10%) |
Jun 11, 2015 | 50.37 | 50.80 | 50.02 | 50.43 | 1,168,298 | +0.14(+0.28%) |
Jun 10, 2015 | 49.48 | 51.37 | 49.22 | 50.29 | 2,447,037 | +1.12(+2.28%) |
Jun 09, 2015 | 49.95 | 50.24 | 49.01 | 49.17 | 1,410,591 | -0.68(-1.36%) |
Jun 08, 2015 | 51.05 | 51.49 | 49.61 | 49.85 | 1,818,292 | -1.45(-2.83%) |
Jun 05, 2015 | 49.87 | 51.47 | 49.38 | 51.30 | 2,669,534 | +1.63(+3.28%) |
Jun 04, 2015 | 50.60 | 50.79 | 49.50 | 49.67 | 2,103,629 | -1.16(-2.28%) |
Jun 03, 2015 | 50.97 | 51.74 | 50.61 | 50.83 | 1,570,855 | -0.12(-0.24%) |
Jun 02, 2015 | 49.80 | 51.60 | 49.40 | 50.95 | 1,998,579 | +1.05(+2.10%) |