Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.91 | 58.40 | 56.07 | 57.11 | 209,623 | -0.60(-1.04%) |
Apr 28, 2016 | 58.70 | 59.55 | 57.58 | 57.71 | 116,745 | -1.49(-2.52%) |
Apr 27, 2016 | 58.40 | 59.48 | 58.19 | 59.20 | 349,571 | +1.25(+2.15%) |
Apr 26, 2016 | 56.92 | 58.00 | 56.55 | 57.95 | 1,141,159 | +1.58(+2.80%) |
Apr 25, 2016 | 57.02 | 57.03 | 55.92 | 56.37 | 226,284 | -0.93(-1.63%) |
Apr 22, 2016 | 56.03 | 57.34 | 56.03 | 57.31 | 113,301 | +1.53(+2.75%) |
Apr 21, 2016 | 56.36 | 56.48 | 55.42 | 55.77 | 68,897 | -0.37(-0.66%) |
Apr 20, 2016 | 55.48 | 56.65 | 54.80 | 56.15 | 250,901 | +0.47(+0.85%) |
Apr 19, 2016 | 54.96 | 56.01 | 54.66 | 55.68 | 161,981 | +1.27(+2.33%) |
Apr 18, 2016 | 51.80 | 54.48 | 51.49 | 54.41 | 291,783 | +1.10(+2.06%) |
Apr 15, 2016 | 53.93 | 53.98 | 53.23 | 53.31 | 106,996 | -1.03(-1.90%) |
Apr 14, 2016 | 54.48 | 54.48 | 53.86 | 54.34 | 93,381 | +0.13(+0.24%) |
Apr 13, 2016 | 54.29 | 54.62 | 53.47 | 54.21 | 167,981 | -0.09(-0.16%) |
Apr 12, 2016 | 52.07 | 54.63 | 52.01 | 54.30 | 224,072 | +2.49(+4.81%) |
Apr 11, 2016 | 52.56 | 52.65 | 51.81 | 51.81 | 47,991 | -0.35(-0.68%) |
Apr 08, 2016 | 51.87 | 52.36 | 51.64 | 52.16 | 85,368 | +1.50(+2.97%) |
Apr 07, 2016 | 50.15 | 50.94 | 49.94 | 50.66 | 68,114 | +0.05(+0.10%) |
Apr 06, 2016 | 49.89 | 50.64 | 49.32 | 50.61 | 186,836 | +1.11(+2.24%) |
Apr 05, 2016 | 49.16 | 49.88 | 49.03 | 49.50 | 661,791 | -0.12(-0.24%) |
Apr 04, 2016 | 50.23 | 50.97 | 49.57 | 49.62 | 142,121 | -0.60(-1.19%) |
Apr 01, 2016 | 49.88 | 50.42 | 49.59 | 50.22 | 92,908 | -0.81(-1.60%) |
Mar 31, 2016 | 50.49 | 51.22 | 50.29 | 51.03 | 121,138 | +0.39(+0.78%) |
Mar 30, 2016 | 51.30 | 51.58 | 50.25 | 50.64 | 116,656 | -0.09(-0.17%) |
Mar 29, 2016 | 49.22 | 50.81 | 49.22 | 50.73 | 100,515 | +0.39(+0.78%) |
Mar 28, 2016 | 50.92 | 50.92 | 49.73 | 50.34 | 74,052 | -0.48(-0.95%) |
Mar 24, 2016 | 49.61 | 50.82 | 50.82 | 50.82 | 174,276 | +0.36(+0.72%) |
Mar 23, 2016 | 51.89 | 52.14 | 50.39 | 50.45 | 147,755 | -1.98(-3.77%) |
Mar 22, 2016 | 51.98 | 52.95 | 51.98 | 52.43 | 133,906 | +0.00(+0.00%) |
Mar 21, 2016 | 52.38 | 53.02 | 51.83 | 52.43 | 91,227 | -0.17(-0.32%) |
Mar 18, 2016 | 53.35 | 53.45 | 51.93 | 52.59 | 154,351 | +0.07(+0.13%) |
Mar 17, 2016 | 52.52 | 53.04 | 51.86 | 52.53 | 143,128 | +0.59(+1.13%) |
Mar 16, 2016 | 50.71 | 52.07 | 50.58 | 51.94 | 203,421 | +1.69(+3.37%) |
Mar 15, 2016 | 49.53 | 50.25 | 49.06 | 50.25 | 124,112 | -0.09(-0.18%) |
Mar 14, 2016 | 49.93 | 50.62 | 49.61 | 50.33 | 129,195 | -0.49(-0.96%) |
Mar 11, 2016 | 49.71 | 50.99 | 49.71 | 50.82 | 162,114 | +2.10(+4.32%) |
Mar 10, 2016 | 48.66 | 48.79 | 47.60 | 48.72 | 185,570 | -0.15(-0.30%) |
Mar 09, 2016 | 48.57 | 49.41 | 47.58 | 48.87 | 185,011 | +1.31(+2.76%) |
Mar 08, 2016 | 50.20 | 50.21 | 47.52 | 47.56 | 164,455 | -3.24(-6.38%) |
Mar 07, 2016 | 49.47 | 50.96 | 49.24 | 50.79 | 530,632 | +1.28(+2.59%) |
Mar 04, 2016 | 49.38 | 49.38 | 48.06 | 49.51 | 233,744 | +1.28(+2.66%) |
Mar 03, 2016 | 46.58 | 48.36 | 46.52 | 48.23 | 172,075 | +1.71(+3.68%) |
Mar 02, 2016 | 44.37 | 46.54 | 44.35 | 46.52 | 179,190 | +1.91(+4.28%) |
Mar 01, 2016 | 43.97 | 44.61 | 42.80 | 44.61 | 118,155 | +0.97(+2.22%) |
Feb 29, 2016 | 44.23 | 44.23 | 43.37 | 43.64 | 126,159 | -0.30(-0.69%) |
Feb 26, 2016 | 44.13 | 44.66 | 43.62 | 43.94 | 1,054,957 | +0.76(+1.77%) |
Feb 25, 2016 | 42.87 | 43.45 | 42.18 | 43.18 | 127,722 | +0.08(+0.18%) |
Feb 24, 2016 | 41.38 | 43.19 | 41.11 | 43.10 | 194,895 | +1.02(+2.42%) |
Feb 23, 2016 | 43.83 | 43.83 | 42.09 | 42.09 | 94,961 | -2.10(-4.76%) |
Feb 22, 2016 | 43.22 | 44.32 | 43.21 | 44.19 | 86,047 | +1.83(+4.32%) |
Feb 19, 2016 | 42.08 | 42.36 | 41.43 | 42.36 | 175,675 | -0.36(-0.85%) |
Feb 18, 2016 | 44.29 | 44.33 | 42.38 | 42.72 | 209,041 | -1.30(-2.96%) |
Feb 17, 2016 | 42.92 | 44.19 | 42.49 | 44.02 | 142,010 | +1.70(+4.02%) |
Feb 16, 2016 | 43.06 | 43.06 | 41.61 | 42.32 | 123,450 | +0.13(+0.30%) |
Feb 12, 2016 | 41.57 | 42.19 | 42.19 | 42.19 | 150,432 | +1.24(+3.03%) |
Feb 11, 2016 | 40.53 | 41.15 | 39.61 | 40.95 | 292,614 | -0.49(-1.18%) |
Feb 10, 2016 | 41.64 | 42.64 | 40.82 | 41.44 | 339,697 | -0.24(-0.59%) |
Feb 09, 2016 | 42.13 | 42.72 | 40.83 | 41.68 | 193,255 | -1.31(-3.05%) |
Feb 08, 2016 | 42.68 | 43.17 | 41.60 | 43.00 | 147,045 | -0.71(-1.63%) |
Feb 05, 2016 | 45.12 | 45.15 | 43.41 | 43.71 | 183,775 | -2.05(-4.47%) |
Feb 04, 2016 | 46.79 | 47.74 | 45.54 | 45.76 | 215,827 | -0.86(-1.85%) |
Feb 03, 2016 | 46.00 | 46.62 | 43.78 | 46.62 | 288,563 | +1.41(+3.12%) |
Feb 02, 2016 | 45.73 | 46.17 | 44.93 | 45.21 | 181,772 | -1.76(-3.75%) |
Feb 01, 2016 | 47.14 | 47.34 | 46.19 | 46.97 | 183,930 | -1.07(-2.22%) |
Jan 29, 2016 | 46.37 | 48.04 | 46.30 | 48.04 | 220,603 | +1.92(+4.16%) |
Jan 28, 2016 | 46.62 | 47.09 | 45.21 | 46.12 | 351,630 | +1.40(+3.13%) |
Jan 27, 2016 | 44.13 | 45.89 | 43.75 | 44.72 | 400,541 | +0.13(+0.29%) |
Jan 26, 2016 | 43.42 | 44.60 | 42.59 | 44.59 | 144,125 | +2.07(+4.88%) |
Jan 25, 2016 | 44.61 | 45.68 | 42.47 | 42.52 | 266,411 | -3.00(-6.60%) |
Jan 22, 2016 | 45.24 | 46.22 | 44.67 | 45.52 | 474,735 | +2.01(+4.61%) |
Jan 21, 2016 | 41.48 | 43.93 | 41.18 | 43.51 | 257,265 | +1.91(+4.59%) |
Jan 20, 2016 | 41.39 | 42.20 | 39.38 | 41.61 | 451,709 | -0.67(-1.57%) |
Jan 19, 2016 | 44.16 | 44.49 | 41.50 | 42.27 | 205,299 | -1.58(-3.59%) |
Jan 15, 2016 | 43.56 | 43.85 | 43.85 | 43.85 | 209,911 | -1.67(-3.68%) |
Jan 14, 2016 | 44.39 | 45.88 | 43.44 | 45.52 | 303,730 | +1.59(+3.61%) |
Jan 13, 2016 | 46.22 | 46.65 | 43.37 | 43.94 | 218,515 | -1.70(-3.73%) |
Jan 12, 2016 | 46.86 | 47.01 | 44.36 | 45.64 | 793,032 | -0.35(-0.77%) |
Jan 11, 2016 | 47.63 | 47.72 | 45.32 | 45.99 | 196,034 | -1.44(-3.03%) |
Jan 08, 2016 | 48.22 | 48.44 | 47.03 | 47.43 | 148,407 | -0.34(-0.72%) |
Jan 07, 2016 | 47.85 | 49.33 | 47.57 | 47.77 | 126,527 | -1.14(-2.32%) |
Jan 06, 2016 | 50.30 | 50.35 | 48.58 | 48.91 | 139,217 | -2.97(-5.73%) |
Jan 05, 2016 | 51.69 | 51.96 | 50.94 | 51.88 | 92,537 | +0.14(+0.26%) |
Jan 04, 2016 | 51.79 | 52.43 | 50.80 | 51.74 | 190,596 | -0.07(-0.13%) |
Dec 31, 2015 | 51.17 | 51.81 | 51.81 | 51.81 | 302,194 | +0.53(+1.03%) |
Dec 30, 2015 | 51.39 | 52.39 | 51.25 | 51.28 | 119,515 | -0.92(-1.76%) |
Dec 29, 2015 | 52.46 | 52.85 | 51.68 | 52.20 | 209,611 | +0.54(+1.04%) |
Dec 28, 2015 | 52.53 | 52.53 | 51.39 | 51.67 | 150,931 | -1.67(-3.14%) |
Dec 24, 2015 | 53.67 | 53.34 | 53.34 | 53.34 | 67,551 | -0.29(-0.55%) |
Dec 23, 2015 | 51.53 | 53.63 | 51.48 | 53.63 | 418,976 | +3.07(+6.07%) |
Dec 22, 2015 | 50.10 | 50.99 | 49.95 | 50.56 | 452,764 | +0.61(+1.23%) |
Dec 21, 2015 | 50.36 | 50.52 | 49.34 | 49.95 | 673,841 | -0.41(-0.81%) |
Dec 18, 2015 | 51.46 | 51.75 | 50.33 | 50.36 | 331,949 | -1.03(-2.01%) |
Dec 17, 2015 | 52.89 | 53.10 | 51.01 | 51.39 | 252,964 | -1.34(-2.55%) |
Dec 16, 2015 | 53.44 | 53.90 | 52.40 | 52.73 | 273,151 | -0.80(-1.50%) |
Dec 15, 2015 | 53.36 | 53.92 | 53.00 | 53.54 | 236,455 | +0.89(+1.69%) |
Dec 14, 2015 | 52.75 | 53.28 | 51.71 | 52.65 | 279,632 | -0.48(-0.90%) |
Dec 11, 2015 | 54.78 | 54.85 | 53.01 | 53.12 | 368,485 | -2.59(-4.65%) |
Dec 10, 2015 | 54.79 | 56.21 | 54.38 | 55.72 | 269,692 | +0.77(+1.40%) |
Dec 09, 2015 | 55.19 | 56.57 | 54.24 | 54.95 | 476,318 | -0.01(-0.02%) |
Dec 08, 2015 | 53.94 | 55.52 | 53.48 | 54.96 | 531,866 | -0.10(-0.18%) |
Dec 07, 2015 | 56.48 | 56.48 | 54.50 | 55.05 | 1,002,029 | -2.83(-4.90%) |
Dec 04, 2015 | 57.91 | 58.37 | 56.84 | 57.89 | 438,256 | -0.41(-0.70%) |
Dec 03, 2015 | 59.80 | 60.09 | 58.07 | 58.30 | 180,897 | -1.13(-1.90%) |
Dec 02, 2015 | 61.14 | 61.49 | 59.13 | 59.43 | 163,651 | -2.23(-3.62%) |
Dec 01, 2015 | 61.23 | 61.69 | 61.01 | 61.66 | 78,742 | +0.67(+1.10%) |
Nov 30, 2015 | 61.23 | 61.98 | 60.89 | 60.98 | 885,624 | -0.01(-0.02%) |
Nov 27, 2015 | 61.37 | 61.57 | 60.88 | 60.99 | 29,652 | -0.97(-1.57%) |
Nov 25, 2015 | 62.11 | 61.97 | 61.97 | 61.97 | 109,748 | -0.50(-0.80%) |
Nov 24, 2015 | 61.17 | 62.74 | 61.17 | 62.47 | 73,557 | +1.65(+2.71%) |
Nov 23, 2015 | 60.34 | 61.27 | 59.91 | 60.82 | 76,181 | +0.42(+0.69%) |
Nov 20, 2015 | 61.20 | 61.46 | 60.34 | 60.40 | 104,734 | -0.72(-1.18%) |
Nov 19, 2015 | 61.75 | 61.99 | 60.38 | 61.12 | 59,731 | -1.07(-1.72%) |
Nov 18, 2015 | 61.73 | 62.39 | 60.77 | 62.19 | 116,266 | +0.96(+1.57%) |
Nov 17, 2015 | 61.67 | 62.02 | 60.84 | 61.23 | 72,721 | -0.79(-1.27%) |
Nov 16, 2015 | 60.01 | 62.02 | 59.74 | 62.02 | 91,837 | +2.06(+3.43%) |
Nov 13, 2015 | 59.49 | 60.45 | 58.76 | 59.96 | 67,503 | +0.24(+0.41%) |
Nov 12, 2015 | 60.09 | 60.61 | 59.48 | 59.72 | 128,343 | -1.38(-2.26%) |
Nov 11, 2015 | 63.16 | 63.27 | 61.03 | 61.10 | 129,637 | -2.08(-3.30%) |
Nov 10, 2015 | 62.86 | 64.03 | 62.54 | 63.19 | 255,722 | +0.12(+0.19%) |
Nov 09, 2015 | 63.11 | 64.36 | 62.64 | 63.07 | 96,459 | -0.01(-0.02%) |
Nov 06, 2015 | 63.12 | 63.96 | 62.59 | 63.08 | 99,282 | -0.62(-0.98%) |
Nov 05, 2015 | 63.41 | 64.88 | 62.87 | 63.70 | 149,592 | +0.19(+0.29%) |
Nov 04, 2015 | 63.82 | 64.37 | 62.73 | 63.52 | 110,280 | -0.13(-0.20%) |
Nov 03, 2015 | 62.22 | 64.29 | 62.22 | 63.64 | 160,632 | +1.76(+2.85%) |
Nov 02, 2015 | 60.46 | 62.11 | 60.34 | 61.88 | 103,500 | +1.11(+1.83%) |
Oct 30, 2015 | 60.61 | 61.46 | 59.59 | 60.77 | 455,005 | +0.47(+0.78%) |
Oct 29, 2015 | 59.16 | 60.95 | 59.16 | 60.30 | 388,259 | +0.84(+1.41%) |
Oct 28, 2015 | 58.11 | 60.05 | 57.67 | 59.47 | 103,329 | +1.50(+2.59%) |
Oct 27, 2015 | 58.45 | 58.91 | 57.30 | 57.97 | 147,205 | -1.07(-1.81%) |
Oct 26, 2015 | 60.44 | 60.44 | 59.04 | 59.04 | 80,332 | -1.40(-2.32%) |
Oct 23, 2015 | 60.23 | 61.01 | 59.54 | 60.44 | 62,445 | +0.00(+0.00%) |
Oct 22, 2015 | 60.12 | 60.65 | 59.64 | 60.44 | 70,127 | +0.83(+1.39%) |
Oct 21, 2015 | 60.70 | 60.70 | 59.53 | 59.61 | 147,003 | -1.38(-2.27%) |
Oct 20, 2015 | 60.74 | 61.59 | 60.38 | 60.99 | 72,676 | +0.18(+0.29%) |
Oct 19, 2015 | 62.29 | 62.29 | 60.51 | 60.82 | 211,465 | -1.96(-3.12%) |
Oct 16, 2015 | 62.92 | 63.03 | 61.98 | 62.78 | 71,327 | +0.24(+0.39%) |
Oct 15, 2015 | 61.00 | 62.53 | 60.69 | 62.53 | 132,367 | +1.38(+2.26%) |
Oct 14, 2015 | 60.62 | 61.46 | 60.52 | 61.15 | 76,249 | +0.48(+0.79%) |
Oct 13, 2015 | 61.05 | 62.00 | 60.65 | 60.67 | 104,966 | -0.97(-1.58%) |
Oct 12, 2015 | 62.94 | 62.94 | 60.93 | 61.65 | 90,938 | -1.15(-1.83%) |
Oct 09, 2015 | 63.69 | 63.70 | 62.03 | 62.80 | 72,344 | -0.63(-1.00%) |
Oct 08, 2015 | 61.47 | 63.70 | 61.24 | 63.43 | 124,879 | +1.69(+2.75%) |
Oct 07, 2015 | 62.36 | 62.79 | 59.99 | 61.73 | 283,416 | +0.57(+0.94%) |
Oct 06, 2015 | 59.70 | 61.51 | 59.50 | 61.16 | 108,123 | +1.54(+2.58%) |
Oct 05, 2015 | 58.08 | 59.86 | 58.01 | 59.62 | 734,527 | +2.29(+3.99%) |
Oct 02, 2015 | 54.16 | 57.36 | 53.92 | 57.33 | 168,486 | +2.63(+4.81%) |
Oct 01, 2015 | 54.58 | 55.54 | 54.03 | 54.70 | 270,072 | +0.69(+1.28%) |
Sep 30, 2015 | 53.14 | 54.30 | 53.04 | 54.01 | 257,856 | +1.32(+2.50%) |
Sep 29, 2015 | 52.64 | 53.40 | 52.28 | 52.70 | 298,405 | +0.35(+0.67%) |
Sep 28, 2015 | 54.30 | 54.43 | 52.30 | 52.35 | 208,611 | -2.58(-4.70%) |
Sep 25, 2015 | 55.70 | 55.70 | 54.50 | 54.93 | 273,305 | -0.28(-0.50%) |
Sep 24, 2015 | 54.43 | 55.55 | 53.97 | 55.20 | 249,672 | +0.38(+0.69%) |
Sep 23, 2015 | 56.02 | 56.46 | 54.78 | 54.82 | 275,211 | -1.07(-1.91%) |
Sep 22, 2015 | 55.65 | 56.72 | 55.29 | 55.89 | 214,443 | -0.64(-1.13%) |
Sep 21, 2015 | 56.99 | 57.17 | 56.26 | 56.53 | 230,870 | +0.17(+0.31%) |
Sep 18, 2015 | 56.93 | 57.40 | 55.95 | 56.36 | 256,524 | -1.69(-2.91%) |
Sep 17, 2015 | 57.89 | 59.31 | 57.65 | 58.04 | 289,548 | -0.05(-0.08%) |
Sep 16, 2015 | 56.59 | 58.16 | 56.59 | 58.09 | 254,024 | +1.83(+3.26%) |
Sep 15, 2015 | 55.71 | 56.39 | 55.71 | 56.26 | 230,008 | +0.74(+1.33%) |
Sep 14, 2015 | 56.02 | 56.02 | 55.24 | 55.52 | 161,895 | -0.89(-1.58%) |
Sep 11, 2015 | 56.47 | 56.60 | 55.41 | 56.41 | 164,957 | -0.73(-1.27%) |
Sep 10, 2015 | 56.91 | 57.60 | 56.25 | 57.14 | 561,437 | +0.47(+0.82%) |
Sep 09, 2015 | 58.01 | 59.00 | 56.66 | 56.68 | 258,615 | -1.10(-1.91%) |
Sep 08, 2015 | 57.21 | 57.88 | 56.29 | 57.78 | 327,419 | +1.16(+2.05%) |
Sep 04, 2015 | 56.42 | 56.62 | 56.62 | 56.62 | 104,112 | -0.86(-1.50%) |
Sep 03, 2015 | 57.80 | 59.06 | 56.97 | 57.48 | 241,418 | +0.05(+0.08%) |
Sep 02, 2015 | 57.21 | 57.58 | 55.57 | 57.43 | 200,959 | +0.78(+1.39%) |
Sep 01, 2015 | 58.32 | 58.32 | 56.26 | 56.65 | 359,853 | -2.27(-3.85%) |
Aug 31, 2015 | 57.40 | 59.33 | 56.21 | 58.91 | 302,109 | +1.10(+1.89%) |
Aug 28, 2015 | 55.97 | 58.64 | 55.97 | 57.82 | 217,714 | +1.49(+2.65%) |
Aug 27, 2015 | 54.09 | 56.86 | 54.09 | 56.33 | 218,681 | +2.77(+5.18%) |
Aug 26, 2015 | 52.59 | 53.57 | 52.06 | 53.55 | 345,429 | +1.50(+2.89%) |
Aug 25, 2015 | 53.71 | 55.55 | 52.05 | 52.05 | 350,883 | -1.13(-2.13%) |
Aug 24, 2015 | 55.90 | 55.90 | 52.10 | 53.19 | 166,357 | -3.28(-5.80%) |
Aug 21, 2015 | 58.32 | 58.45 | 56.46 | 56.46 | 184,844 | -2.30(-3.91%) |
Aug 20, 2015 | 59.85 | 60.27 | 58.78 | 58.76 | 100,920 | -1.26(-2.10%) |
Aug 19, 2015 | 61.88 | 61.89 | 59.56 | 60.02 | 222,820 | -2.21(-3.55%) |
Aug 18, 2015 | 61.98 | 62.31 | 61.71 | 62.23 | 74,791 | +0.10(+0.16%) |
Aug 17, 2015 | 61.75 | 62.49 | 61.33 | 62.13 | 53,226 | +0.18(+0.30%) |
Aug 14, 2015 | 62.52 | 62.84 | 61.82 | 61.95 | 43,840 | -0.44(-0.70%) |
Aug 13, 2015 | 63.16 | 63.48 | 62.23 | 62.38 | 50,812 | -1.25(-1.96%) |
Aug 12, 2015 | 62.03 | 63.88 | 61.83 | 63.63 | 668,796 | +1.25(+2.00%) |
Aug 11, 2015 | 61.06 | 62.45 | 60.14 | 62.38 | 909,821 | +0.33(+0.53%) |
Aug 10, 2015 | 59.87 | 62.07 | 59.79 | 62.05 | 156,925 | +2.49(+4.18%) |
Aug 07, 2015 | 60.83 | 61.54 | 59.36 | 59.56 | 66,567 | -1.46(-2.40%) |
Aug 06, 2015 | 59.17 | 61.16 | 58.69 | 61.03 | 104,719 | +1.58(+2.66%) |
Aug 05, 2015 | 60.55 | 61.42 | 59.45 | 59.45 | 113,486 | -0.60(-1.00%) |
Aug 04, 2015 | 60.13 | 60.95 | 59.71 | 60.05 | 58,550 | +0.07(+0.11%) |
Aug 03, 2015 | 60.60 | 61.36 | 59.87 | 59.98 | 94,027 | -1.29(-2.10%) |
Jul 31, 2015 | 61.89 | 62.10 | 61.20 | 61.27 | 68,560 | -1.02(-1.63%) |
Jul 30, 2015 | 62.45 | 62.76 | 61.73 | 62.29 | 167,958 | -0.41(-0.65%) |
Jul 29, 2015 | 61.40 | 62.83 | 61.21 | 62.69 | 142,605 | +1.22(+1.99%) |
Jul 28, 2015 | 59.82 | 61.93 | 59.61 | 61.47 | 74,635 | +1.78(+2.99%) |
Jul 27, 2015 | 60.48 | 60.63 | 59.49 | 59.69 | 105,931 | -1.42(-2.33%) |
Jul 24, 2015 | 62.95 | 62.95 | 60.73 | 61.11 | 131,264 | -1.49(-2.38%) |
Jul 23, 2015 | 62.96 | 63.25 | 61.84 | 62.61 | 77,814 | -0.25(-0.40%) |
Jul 22, 2015 | 62.99 | 63.45 | 62.71 | 62.86 | 185,788 | -0.49(-0.78%) |
Jul 21, 2015 | 63.45 | 64.33 | 63.17 | 63.35 | 51,529 | -0.08(-0.12%) |
Jul 20, 2015 | 64.83 | 64.85 | 63.39 | 63.43 | 70,393 | -1.52(-2.34%) |
Jul 17, 2015 | 65.96 | 65.96 | 64.79 | 64.95 | 73,556 | -1.13(-1.72%) |
Jul 16, 2015 | 66.50 | 66.74 | 65.94 | 66.09 | 43,732 | -0.08(-0.12%) |
Jul 15, 2015 | 67.36 | 67.66 | 65.90 | 66.16 | 74,047 | -1.58(-2.33%) |
Jul 14, 2015 | 66.74 | 67.92 | 66.74 | 67.74 | 1,071,342 | +0.80(+1.20%) |
Jul 13, 2015 | 66.65 | 67.13 | 66.46 | 66.94 | 39,878 | +0.70(+1.05%) |
Jul 10, 2015 | 66.70 | 66.88 | 66.13 | 66.24 | 38,862 | +0.03(+0.04%) |
Jul 09, 2015 | 66.28 | 67.02 | 66.21 | 66.21 | 33,850 | +0.58(+0.89%) |
Jul 08, 2015 | 67.33 | 67.67 | 65.28 | 65.63 | 1,158,990 | -1.92(-2.84%) |
Jul 07, 2015 | 66.42 | 67.75 | 65.30 | 67.55 | 1,156,815 | +0.98(+1.47%) |
Jul 06, 2015 | 67.00 | 67.36 | 66.24 | 66.57 | 60,683 | -1.10(-1.62%) |
Jul 02, 2015 | 67.57 | 67.67 | 67.67 | 67.67 | 57,680 | +0.21(+0.32%) |
Jul 01, 2015 | 68.67 | 68.80 | 67.34 | 67.45 | 51,838 | -1.07(-1.56%) |
Jun 30, 2015 | 68.46 | 68.68 | 68.05 | 68.52 | 127,369 | +0.74(+1.09%) |
Jun 29, 2015 | 68.69 | 68.84 | 67.77 | 67.78 | 62,940 | -1.63(-2.35%) |
Jun 26, 2015 | 69.35 | 69.44 | 68.86 | 69.41 | 145,671 | +0.02(+0.03%) |
Jun 25, 2015 | 70.11 | 70.11 | 69.34 | 69.39 | 49,987 | -0.61(-0.87%) |
Jun 24, 2015 | 70.51 | 70.87 | 69.88 | 70.00 | 86,818 | -0.56(-0.80%) |
Jun 23, 2015 | 69.82 | 70.65 | 69.82 | 70.57 | 77,427 | +0.72(+1.04%) |
Jun 22, 2015 | 69.61 | 70.03 | 69.15 | 69.84 | 68,644 | +0.34(+0.49%) |
Jun 19, 2015 | 69.79 | 70.30 | 69.46 | 69.50 | 43,708 | -0.68(-0.96%) |
Jun 18, 2015 | 70.51 | 70.78 | 70.10 | 70.18 | 51,898 | -0.09(-0.12%) |
Jun 17, 2015 | 71.35 | 71.69 | 69.92 | 70.27 | 63,012 | -0.59(-0.83%) |
Jun 16, 2015 | 70.26 | 70.90 | 70.10 | 70.86 | 38,870 | +0.66(+0.94%) |
Jun 15, 2015 | 69.74 | 70.57 | 69.73 | 70.20 | 111,890 | -0.17(-0.25%) |
Jun 12, 2015 | 70.87 | 70.87 | 70.24 | 70.37 | 43,406 | -0.81(-1.14%) |
Jun 11, 2015 | 71.39 | 71.56 | 71.14 | 71.18 | 93,937 | -0.09(-0.12%) |
Jun 10, 2015 | 71.05 | 71.36 | 70.86 | 71.27 | 134,279 | +0.98(+1.39%) |
Jun 09, 2015 | 70.64 | 71.40 | 70.30 | 70.30 | 144,677 | +0.14(+0.21%) |
Jun 08, 2015 | 70.39 | 70.79 | 69.80 | 70.15 | 62,246 | -0.43(-0.62%) |
Jun 05, 2015 | 69.26 | 71.15 | 69.06 | 70.58 | 108,412 | +0.88(+1.26%) |
Jun 04, 2015 | 70.47 | 70.47 | 69.68 | 69.71 | 54,064 | -1.03(-1.46%) |
Jun 03, 2015 | 71.21 | 71.64 | 70.68 | 70.74 | 124,464 | -0.68(-0.95%) |
Jun 02, 2015 | 71.08 | 71.77 | 70.57 | 71.42 | 84,484 | +0.54(+0.76%) |
Jun 01, 2015 | 71.36 | 71.36 | 70.66 | 70.87 | 188,390 | -0.34(-0.47%) |
May 29, 2015 | 71.13 | 71.56 | 70.87 | 71.21 | 218,540 | +0.11(+0.15%) |
May 28, 2015 | 71.33 | 71.34 | 70.45 | 71.11 | 144,316 | -0.44(-0.62%) |
May 27, 2015 | 71.74 | 72.14 | 71.06 | 71.55 | 104,440 | -0.13(-0.18%) |
May 26, 2015 | 72.43 | 72.43 | 71.38 | 71.68 | 119,920 | -1.33(-1.82%) |
May 22, 2015 | 72.74 | 73.01 | 73.01 | 73.01 | 76,025 | -0.21(-0.28%) |
May 21, 2015 | 72.46 | 73.35 | 72.41 | 73.22 | 83,824 | +1.00(+1.38%) |
May 20, 2015 | 72.06 | 72.27 | 71.65 | 72.22 | 53,116 | +0.10(+0.13%) |
May 19, 2015 | 72.91 | 72.91 | 72.04 | 72.12 | 142,947 | -1.22(-1.66%) |
May 18, 2015 | 72.66 | 73.43 | 72.41 | 73.34 | 149,961 | +0.45(+0.62%) |
May 15, 2015 | 72.41 | 73.16 | 71.89 | 72.88 | 86,191 | +0.16(+0.23%) |
May 14, 2015 | 73.08 | 73.54 | 72.71 | 72.72 | 53,025 | -0.09(-0.12%) |
May 13, 2015 | 73.96 | 73.96 | 72.57 | 72.81 | 72,267 | -0.58(-0.79%) |
May 12, 2015 | 72.92 | 73.82 | 72.80 | 73.38 | 124,193 | +0.47(+0.65%) |
May 11, 2015 | 74.36 | 74.76 | 72.76 | 72.91 | 95,688 | -1.62(-2.18%) |
May 08, 2015 | 73.98 | 74.63 | 72.82 | 74.53 | 151,475 | +1.13(+1.54%) |
May 07, 2015 | 74.12 | 74.12 | 72.86 | 73.40 | 256,461 | -0.80(-1.08%) |
May 06, 2015 | 75.12 | 75.51 | 73.79 | 74.21 | 187,489 | -0.33(-0.44%) |
May 05, 2015 | 76.73 | 77.09 | 74.53 | 74.53 | 149,131 | -1.58(-2.08%) |
May 04, 2015 | 76.50 | 76.78 | 75.48 | 76.12 | 355,556 | -0.21(-0.28%) |