Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.46 | 61.12 | 58.84 | 59.21 | 292,417 | -1.60(-2.64%) |
Apr 28, 2016 | 60.06 | 61.26 | 60.00 | 60.81 | 255,656 | +0.27(+0.44%) |
Apr 27, 2016 | 60.04 | 60.70 | 59.26 | 60.55 | 404,550 | +4.11(+7.28%) |
Apr 26, 2016 | 55.46 | 56.80 | 54.54 | 56.44 | 113,488 | +1.29(+2.33%) |
Apr 25, 2016 | 55.34 | 55.42 | 54.23 | 55.15 | 111,972 | -0.52(-0.94%) |
Apr 22, 2016 | 55.34 | 57.58 | 54.28 | 55.68 | 115,702 | +0.38(+0.68%) |
Apr 21, 2016 | 55.88 | 56.55 | 54.76 | 55.30 | 148,778 | -0.73(-1.31%) |
Apr 20, 2016 | 56.00 | 57.08 | 54.93 | 56.03 | 145,950 | +0.18(+0.32%) |
Apr 19, 2016 | 55.22 | 56.02 | 53.48 | 55.85 | 163,941 | +0.84(+1.53%) |
Apr 18, 2016 | 51.84 | 55.42 | 51.84 | 55.01 | 134,731 | +0.41(+0.74%) |
Apr 15, 2016 | 53.41 | 54.94 | 52.67 | 54.61 | 189,320 | +0.88(+1.64%) |
Apr 14, 2016 | 53.04 | 54.10 | 51.93 | 53.73 | 146,112 | +0.70(+1.33%) |
Apr 13, 2016 | 50.05 | 53.54 | 48.92 | 53.02 | 229,237 | +3.17(+6.35%) |
Apr 12, 2016 | 51.64 | 54.03 | 49.76 | 49.86 | 190,126 | -1.69(-3.28%) |
Apr 11, 2016 | 52.04 | 52.20 | 51.26 | 51.55 | 65,426 | +0.28(+0.54%) |
Apr 08, 2016 | 51.45 | 51.45 | 50.55 | 51.27 | 61,161 | +0.61(+1.21%) |
Apr 07, 2016 | 50.10 | 50.66 | 49.38 | 50.66 | 137,307 | +0.33(+0.65%) |
Apr 06, 2016 | 50.16 | 50.84 | 49.73 | 50.33 | 61,169 | +0.03(+0.06%) |
Apr 05, 2016 | 50.07 | 50.43 | 49.29 | 50.30 | 97,141 | -0.24(-0.47%) |
Apr 04, 2016 | 50.46 | 51.24 | 49.70 | 50.54 | 104,819 | +0.32(+0.63%) |
Apr 01, 2016 | 52.21 | 52.33 | 49.20 | 50.22 | 147,140 | -2.57(-4.87%) |
Mar 31, 2016 | 52.60 | 53.11 | 52.31 | 52.80 | 169,605 | +0.10(+0.19%) |
Mar 30, 2016 | 52.93 | 53.02 | 52.02 | 52.70 | 147,636 | +0.21(+0.40%) |
Mar 29, 2016 | 50.19 | 52.67 | 49.86 | 52.49 | 199,217 | +2.08(+4.12%) |
Mar 28, 2016 | 51.12 | 51.32 | 49.88 | 50.41 | 109,928 | -0.44(-0.86%) |
Mar 24, 2016 | 49.80 | 50.85 | 50.85 | 50.85 | 115,801 | +0.20(+0.39%) |
Mar 23, 2016 | 51.16 | 51.94 | 49.66 | 50.65 | 83,842 | -0.73(-1.43%) |
Mar 22, 2016 | 51.44 | 51.78 | 50.41 | 51.38 | 90,578 | -0.25(-0.48%) |
Mar 21, 2016 | 51.83 | 51.91 | 50.77 | 51.63 | 121,796 | -0.40(-0.76%) |
Mar 18, 2016 | 51.47 | 53.05 | 51.05 | 52.02 | 164,355 | +0.80(+1.56%) |
Mar 17, 2016 | 50.52 | 54.03 | 50.36 | 51.22 | 133,796 | +0.57(+1.13%) |
Mar 16, 2016 | 50.89 | 51.17 | 50.03 | 50.65 | 75,555 | -0.24(-0.47%) |
Mar 15, 2016 | 50.74 | 51.45 | 50.16 | 50.89 | 156,063 | +0.02(+0.04%) |
Mar 14, 2016 | 49.40 | 52.82 | 49.09 | 50.87 | 282,281 | +1.89(+3.86%) |
Mar 11, 2016 | 49.79 | 50.01 | 48.55 | 48.98 | 124,114 | -0.48(-0.98%) |
Mar 10, 2016 | 49.33 | 50.48 | 48.82 | 49.46 | 142,482 | +0.13(+0.26%) |
Mar 09, 2016 | 49.03 | 49.65 | 47.95 | 49.33 | 121,484 | +0.31(+0.63%) |
Mar 08, 2016 | 49.60 | 50.05 | 48.44 | 49.03 | 131,551 | -0.71(-1.43%) |
Mar 07, 2016 | 49.27 | 50.17 | 49.27 | 49.74 | 112,494 | +0.19(+0.38%) |
Mar 04, 2016 | 48.79 | 49.76 | 47.85 | 49.55 | 97,466 | +0.84(+1.73%) |
Mar 03, 2016 | 48.18 | 49.33 | 47.81 | 48.71 | 100,548 | +0.41(+0.84%) |
Mar 02, 2016 | 47.87 | 48.64 | 47.35 | 48.30 | 102,218 | +0.26(+0.54%) |
Mar 01, 2016 | 48.42 | 48.43 | 47.61 | 48.05 | 130,954 | -0.13(-0.27%) |
Feb 29, 2016 | 46.94 | 48.25 | 46.67 | 48.17 | 177,590 | +1.09(+2.31%) |
Feb 26, 2016 | 46.62 | 47.37 | 46.20 | 47.09 | 154,869 | +0.81(+1.75%) |
Feb 25, 2016 | 45.44 | 46.28 | 44.57 | 46.27 | 125,930 | +0.85(+1.87%) |
Feb 24, 2016 | 44.15 | 45.51 | 43.95 | 45.42 | 82,721 | +0.78(+1.75%) |
Feb 23, 2016 | 45.89 | 47.34 | 44.58 | 44.64 | 79,922 | -1.16(-2.53%) |
Feb 22, 2016 | 45.65 | 45.94 | 44.92 | 45.80 | 105,860 | +0.54(+1.20%) |
Feb 19, 2016 | 44.95 | 45.61 | 43.49 | 45.26 | 76,352 | +0.22(+0.48%) |
Feb 18, 2016 | 44.71 | 45.11 | 44.30 | 45.04 | 92,153 | +0.26(+0.57%) |
Feb 17, 2016 | 45.01 | 45.19 | 44.39 | 44.78 | 188,073 | +0.17(+0.38%) |
Feb 16, 2016 | 44.53 | 45.73 | 43.63 | 44.61 | 160,911 | +0.58(+1.33%) |
Feb 12, 2016 | 43.54 | 44.03 | 44.03 | 44.03 | 215,840 | +1.50(+3.54%) |
Feb 11, 2016 | 40.05 | 42.78 | 39.74 | 42.52 | 276,946 | +1.86(+4.58%) |
Feb 10, 2016 | 47.36 | 47.36 | 39.90 | 40.66 | 791,547 | -7.13(-14.91%) |
Feb 09, 2016 | 50.90 | 52.38 | 47.48 | 47.79 | 633,521 | -7.72(-13.91%) |
Feb 08, 2016 | 57.03 | 57.03 | 52.42 | 55.51 | 280,991 | -2.11(-3.65%) |
Feb 05, 2016 | 59.09 | 59.09 | 57.47 | 57.61 | 133,646 | -1.66(-2.80%) |
Feb 04, 2016 | 59.68 | 60.29 | 58.75 | 59.28 | 122,630 | -0.48(-0.81%) |
Feb 03, 2016 | 61.15 | 61.28 | 58.66 | 59.76 | 90,366 | -0.87(-1.43%) |
Feb 02, 2016 | 61.66 | 61.66 | 58.91 | 60.63 | 92,953 | -1.51(-2.43%) |
Feb 01, 2016 | 61.99 | 62.79 | 61.02 | 62.14 | 117,005 | -0.16(-0.25%) |
Jan 29, 2016 | 62.01 | 63.10 | 61.82 | 62.30 | 113,871 | +0.59(+0.96%) |
Jan 28, 2016 | 60.57 | 62.01 | 60.57 | 61.71 | 92,186 | +1.59(+2.65%) |
Jan 27, 2016 | 61.39 | 61.43 | 59.61 | 60.12 | 97,013 | -1.28(-2.09%) |
Jan 26, 2016 | 60.73 | 61.60 | 60.30 | 61.40 | 104,994 | +0.89(+1.47%) |
Jan 25, 2016 | 60.07 | 60.54 | 59.85 | 60.51 | 154,510 | +0.26(+0.43%) |
Jan 22, 2016 | 59.36 | 60.63 | 59.33 | 60.25 | 177,127 | +1.52(+2.59%) |
Jan 21, 2016 | 58.37 | 59.95 | 57.04 | 58.73 | 162,960 | +0.39(+0.66%) |
Jan 20, 2016 | 58.24 | 59.19 | 57.93 | 58.35 | 160,552 | -0.75(-1.27%) |
Jan 19, 2016 | 59.20 | 60.01 | 58.16 | 59.10 | 204,749 | +0.47(+0.81%) |
Jan 15, 2016 | 57.41 | 58.62 | 58.62 | 58.62 | 101,677 | -0.15(-0.25%) |
Jan 14, 2016 | 57.24 | 58.94 | 56.77 | 58.77 | 97,975 | +1.94(+3.41%) |
Jan 13, 2016 | 57.59 | 57.68 | 56.01 | 56.83 | 204,817 | -0.63(-1.10%) |
Jan 12, 2016 | 59.74 | 59.74 | 56.88 | 57.47 | 161,131 | -1.79(-3.02%) |
Jan 11, 2016 | 58.07 | 59.51 | 57.91 | 59.26 | 108,623 | +1.55(+2.69%) |
Jan 08, 2016 | 58.56 | 59.01 | 57.34 | 57.70 | 182,083 | -0.68(-1.17%) |
Jan 07, 2016 | 56.49 | 58.55 | 56.49 | 58.39 | 141,043 | +1.17(+2.04%) |
Jan 06, 2016 | 56.72 | 58.13 | 56.72 | 57.22 | 334,118 | -0.18(-0.31%) |
Jan 05, 2016 | 57.53 | 57.67 | 56.74 | 57.40 | 193,286 | -0.13(-0.22%) |
Jan 04, 2016 | 58.14 | 58.14 | 52.11 | 57.53 | 149,903 | -1.59(-2.69%) |
Dec 31, 2015 | 60.49 | 59.12 | 59.12 | 59.12 | 123,024 | -1.77(-2.91%) |
Dec 30, 2015 | 60.89 | 61.80 | 60.48 | 60.89 | 66,024 | -0.40(-0.65%) |
Dec 29, 2015 | 61.04 | 61.81 | 60.25 | 61.28 | 87,069 | +0.33(+0.54%) |
Dec 28, 2015 | 61.47 | 61.47 | 59.94 | 60.96 | 114,200 | -0.63(-1.03%) |
Dec 24, 2015 | 62.76 | 61.59 | 61.59 | 61.59 | 52,912 | -1.47(-2.34%) |
Dec 23, 2015 | 62.86 | 63.33 | 62.46 | 63.06 | 82,248 | +0.36(+0.58%) |
Dec 22, 2015 | 63.01 | 63.26 | 61.79 | 62.70 | 74,371 | -0.12(-0.20%) |
Dec 21, 2015 | 63.53 | 63.91 | 62.36 | 62.82 | 75,224 | -0.24(-0.38%) |
Dec 18, 2015 | 64.62 | 64.62 | 62.77 | 63.06 | 118,262 | -1.28(-1.98%) |
Dec 17, 2015 | 65.21 | 65.21 | 63.60 | 64.34 | 82,263 | -0.63(-0.97%) |
Dec 16, 2015 | 63.27 | 65.38 | 63.27 | 64.97 | 73,009 | +1.99(+3.15%) |
Dec 15, 2015 | 62.78 | 63.78 | 62.50 | 62.98 | 110,071 | +0.61(+0.98%) |
Dec 14, 2015 | 61.50 | 62.92 | 60.63 | 62.37 | 82,942 | +1.04(+1.69%) |
Dec 11, 2015 | 60.64 | 61.52 | 59.73 | 61.33 | 107,298 | -0.11(-0.18%) |
Dec 10, 2015 | 61.64 | 62.60 | 61.09 | 61.44 | 84,397 | -0.32(-0.51%) |
Dec 09, 2015 | 62.39 | 63.05 | 61.35 | 61.76 | 102,072 | -0.57(-0.92%) |
Dec 08, 2015 | 62.33 | 63.24 | 61.79 | 62.33 | 92,927 | -0.44(-0.71%) |
Dec 07, 2015 | 64.13 | 64.41 | 61.88 | 62.77 | 104,824 | -1.62(-2.52%) |
Dec 04, 2015 | 63.69 | 64.71 | 63.43 | 64.40 | 73,360 | +0.65(+1.02%) |
Dec 03, 2015 | 64.10 | 65.19 | 63.09 | 63.74 | 147,094 | -0.22(-0.34%) |
Dec 02, 2015 | 63.47 | 64.31 | 62.72 | 63.96 | 140,053 | +0.06(+0.09%) |
Dec 01, 2015 | 62.18 | 64.01 | 61.91 | 63.90 | 99,718 | +2.12(+3.42%) |
Nov 30, 2015 | 62.88 | 62.94 | 61.61 | 61.79 | 102,889 | -1.00(-1.59%) |
Nov 27, 2015 | 62.89 | 62.89 | 61.63 | 62.78 | 30,238 | -0.23(-0.36%) |
Nov 25, 2015 | 63.16 | 63.01 | 63.01 | 63.01 | 106,634 | -0.28(-0.44%) |
Nov 24, 2015 | 62.14 | 63.51 | 61.41 | 63.29 | 189,310 | +0.60(+0.96%) |
Nov 23, 2015 | 58.69 | 62.98 | 58.52 | 62.69 | 175,756 | +4.17(+7.13%) |
Nov 20, 2015 | 59.38 | 59.85 | 58.33 | 58.51 | 177,755 | -0.90(-1.51%) |
Nov 19, 2015 | 59.30 | 60.05 | 58.62 | 59.41 | 282,374 | -0.21(-0.35%) |
Nov 18, 2015 | 59.53 | 60.23 | 58.01 | 59.62 | 116,797 | +0.45(+0.77%) |
Nov 17, 2015 | 60.51 | 60.92 | 58.82 | 59.17 | 168,376 | -1.13(-1.87%) |
Nov 16, 2015 | 58.83 | 61.34 | 58.22 | 60.29 | 237,239 | +1.06(+1.79%) |
Nov 13, 2015 | 57.90 | 59.31 | 57.86 | 59.24 | 199,558 | +1.32(+2.29%) |
Nov 12, 2015 | 60.73 | 61.09 | 57.70 | 57.91 | 189,668 | -2.93(-4.81%) |
Nov 11, 2015 | 62.80 | 63.21 | 60.46 | 60.84 | 291,217 | -1.99(-3.16%) |
Nov 10, 2015 | 63.12 | 64.20 | 61.35 | 62.82 | 286,113 | -0.90(-1.41%) |
Nov 09, 2015 | 75.70 | 75.70 | 63.43 | 63.72 | 619,962 | -12.95(-16.89%) |
Nov 06, 2015 | 76.32 | 76.72 | 75.48 | 76.67 | 103,913 | -0.37(-0.47%) |
Nov 05, 2015 | 77.07 | 77.49 | 76.66 | 77.03 | 51,910 | -0.04(-0.05%) |
Nov 04, 2015 | 76.05 | 78.07 | 75.13 | 77.07 | 80,850 | +0.81(+1.06%) |
Nov 03, 2015 | 76.46 | 76.53 | 75.63 | 76.26 | 122,140 | -0.53(-0.69%) |
Nov 02, 2015 | 77.03 | 77.06 | 76.19 | 76.80 | 50,736 | -0.08(-0.10%) |
Oct 30, 2015 | 76.51 | 77.69 | 76.18 | 76.88 | 65,807 | +0.16(+0.21%) |
Oct 29, 2015 | 76.80 | 77.01 | 76.28 | 76.72 | 73,083 | -0.50(-0.65%) |
Oct 28, 2015 | 75.47 | 77.71 | 75.47 | 77.22 | 83,070 | +1.59(+2.10%) |
Oct 27, 2015 | 74.98 | 76.21 | 74.98 | 75.63 | 82,012 | +0.10(+0.13%) |
Oct 26, 2015 | 75.38 | 75.99 | 74.85 | 75.53 | 70,639 | +0.22(+0.29%) |
Oct 23, 2015 | 74.97 | 75.55 | 73.81 | 75.32 | 100,315 | +0.81(+1.09%) |
Oct 22, 2015 | 74.40 | 74.65 | 73.96 | 74.51 | 100,623 | +0.81(+1.10%) |
Oct 21, 2015 | 77.43 | 77.64 | 73.74 | 73.70 | 98,641 | -3.81(-4.92%) |
Oct 20, 2015 | 76.55 | 77.90 | 76.08 | 77.51 | 88,067 | +0.94(+1.23%) |
Oct 19, 2015 | 77.24 | 77.60 | 75.73 | 76.57 | 96,324 | -0.98(-1.26%) |
Oct 16, 2015 | 76.88 | 77.77 | 76.49 | 77.55 | 74,531 | +0.82(+1.07%) |
Oct 15, 2015 | 74.76 | 76.91 | 74.36 | 76.73 | 124,713 | +2.26(+3.04%) |
Oct 14, 2015 | 75.36 | 76.23 | 74.24 | 74.47 | 74,727 | -1.22(-1.62%) |
Oct 13, 2015 | 76.31 | 76.52 | 75.32 | 75.69 | 82,473 | -0.84(-1.10%) |
Oct 12, 2015 | 75.29 | 76.84 | 74.94 | 76.53 | 130,578 | +1.02(+1.35%) |
Oct 09, 2015 | 78.64 | 78.81 | 74.85 | 75.51 | 156,534 | -2.88(-3.68%) |
Oct 08, 2015 | 77.13 | 79.25 | 77.11 | 78.40 | 284,030 | +1.00(+1.29%) |
Oct 07, 2015 | 75.26 | 77.42 | 75.21 | 77.40 | 226,382 | +2.31(+3.08%) |
Oct 06, 2015 | 75.76 | 75.98 | 74.81 | 75.09 | 140,446 | -0.82(-1.08%) |
Oct 05, 2015 | 76.59 | 77.28 | 73.64 | 75.91 | 144,749 | +0.03(+0.04%) |
Oct 02, 2015 | 74.28 | 75.91 | 73.38 | 75.88 | 144,193 | +1.23(+1.65%) |
Oct 01, 2015 | 75.47 | 76.05 | 73.53 | 74.64 | 293,842 | -0.90(-1.19%) |
Sep 30, 2015 | 73.25 | 75.82 | 73.02 | 75.54 | 388,954 | +3.22(+4.45%) |
Sep 29, 2015 | 69.06 | 72.48 | 69.06 | 72.32 | 300,053 | +3.39(+4.91%) |
Sep 28, 2015 | 67.35 | 69.33 | 67.08 | 68.94 | 268,196 | +1.41(+2.09%) |
Sep 25, 2015 | 67.65 | 67.85 | 66.89 | 67.52 | 149,041 | +0.71(+1.06%) |
Sep 24, 2015 | 65.09 | 67.01 | 64.52 | 66.81 | 126,123 | +2.07(+3.20%) |
Sep 23, 2015 | 64.94 | 65.18 | 64.25 | 64.74 | 53,563 | -0.01(-0.02%) |
Sep 22, 2015 | 66.87 | 67.33 | 64.62 | 64.75 | 97,112 | -2.81(-4.17%) |
Sep 21, 2015 | 67.40 | 67.69 | 65.98 | 67.56 | 72,780 | +0.76(+1.14%) |
Sep 18, 2015 | 66.96 | 67.61 | 66.69 | 66.80 | 137,284 | -0.50(-0.75%) |
Sep 17, 2015 | 66.42 | 68.43 | 66.36 | 67.31 | 108,443 | +0.74(+1.11%) |
Sep 16, 2015 | 65.56 | 66.57 | 65.56 | 66.57 | 44,563 | +1.01(+1.54%) |
Sep 15, 2015 | 64.88 | 65.75 | 64.75 | 65.56 | 34,926 | +0.95(+1.47%) |
Sep 14, 2015 | 63.95 | 64.69 | 63.83 | 64.61 | 79,212 | +0.81(+1.27%) |
Sep 11, 2015 | 63.28 | 64.04 | 63.28 | 63.80 | 37,937 | +0.10(+0.16%) |
Sep 10, 2015 | 63.68 | 64.65 | 63.47 | 63.70 | 53,238 | +0.02(+0.03%) |
Sep 09, 2015 | 63.90 | 64.29 | 63.38 | 63.68 | 93,153 | +0.06(+0.09%) |
Sep 08, 2015 | 63.41 | 63.67 | 62.78 | 63.62 | 65,355 | +1.10(+1.75%) |
Sep 04, 2015 | 61.83 | 62.53 | 62.53 | 62.53 | 36,451 | -0.13(-0.20%) |
Sep 03, 2015 | 62.98 | 63.46 | 62.34 | 62.65 | 67,900 | -0.87(-1.37%) |
Sep 02, 2015 | 63.46 | 66.51 | 63.01 | 63.52 | 53,892 | +0.48(+0.77%) |
Sep 01, 2015 | 64.09 | 64.46 | 62.58 | 63.04 | 58,086 | -2.03(-3.13%) |
Aug 31, 2015 | 64.03 | 65.76 | 63.77 | 65.07 | 62,597 | +0.55(+0.86%) |
Aug 28, 2015 | 64.96 | 65.58 | 64.07 | 64.52 | 66,265 | -0.87(-1.33%) |
Aug 27, 2015 | 65.43 | 66.17 | 64.05 | 65.39 | 95,377 | +0.24(+0.36%) |
Aug 26, 2015 | 64.38 | 65.30 | 62.87 | 65.15 | 96,408 | +1.79(+2.82%) |
Aug 25, 2015 | 64.81 | 64.83 | 63.19 | 63.37 | 149,717 | +0.23(+0.36%) |
Aug 24, 2015 | 60.85 | 63.41 | 59.70 | 63.14 | 156,726 | -0.49(-0.78%) |
Aug 21, 2015 | 65.00 | 65.90 | 63.36 | 63.63 | 140,680 | -2.36(-3.58%) |
Aug 20, 2015 | 65.73 | 66.37 | 64.90 | 65.99 | 79,104 | -0.18(-0.27%) |
Aug 19, 2015 | 66.86 | 67.38 | 65.77 | 66.17 | 39,063 | -1.24(-1.85%) |
Aug 18, 2015 | 67.77 | 67.81 | 66.59 | 67.41 | 58,327 | -0.73(-1.07%) |
Aug 17, 2015 | 67.56 | 68.24 | 67.22 | 68.15 | 57,769 | +0.19(+0.28%) |
Aug 14, 2015 | 67.11 | 68.27 | 66.80 | 67.96 | 40,580 | +0.95(+1.41%) |
Aug 13, 2015 | 67.55 | 67.94 | 66.64 | 67.01 | 81,223 | -0.75(-1.11%) |
Aug 12, 2015 | 68.30 | 68.30 | 66.55 | 67.76 | 46,814 | -0.61(-0.89%) |
Aug 11, 2015 | 68.74 | 70.58 | 67.99 | 68.37 | 103,544 | -1.60(-2.28%) |
Aug 10, 2015 | 63.94 | 70.03 | 63.94 | 69.97 | 166,379 | +6.17(+9.67%) |
Aug 07, 2015 | 63.71 | 64.16 | 62.81 | 63.80 | 121,089 | -0.29(-0.45%) |
Aug 06, 2015 | 64.28 | 64.50 | 62.33 | 64.09 | 91,330 | +0.13(+0.20%) |
Aug 05, 2015 | 63.45 | 64.13 | 63.20 | 63.96 | 62,359 | +0.98(+1.55%) |
Aug 04, 2015 | 63.24 | 63.45 | 62.81 | 62.98 | 70,980 | +0.02(+0.03%) |
Aug 03, 2015 | 62.93 | 63.33 | 62.40 | 62.96 | 112,529 | -0.06(-0.09%) |
Jul 31, 2015 | 62.86 | 63.58 | 62.55 | 63.02 | 97,892 | +0.09(+0.14%) |
Jul 30, 2015 | 63.50 | 64.15 | 62.52 | 62.93 | 71,146 | -0.93(-1.45%) |
Jul 29, 2015 | 62.41 | 64.13 | 62.15 | 63.86 | 51,372 | +1.03(+1.63%) |
Jul 28, 2015 | 63.53 | 63.53 | 61.94 | 62.84 | 49,843 | -0.22(-0.34%) |
Jul 27, 2015 | 62.47 | 63.47 | 62.38 | 63.05 | 65,158 | +0.46(+0.74%) |
Jul 24, 2015 | 62.97 | 63.07 | 62.43 | 62.59 | 64,610 | -0.04(-0.06%) |
Jul 23, 2015 | 63.03 | 63.84 | 62.37 | 62.63 | 68,259 | -0.11(-0.17%) |
Jul 22, 2015 | 61.06 | 63.00 | 61.04 | 62.74 | 94,279 | +1.64(+2.68%) |
Jul 21, 2015 | 61.65 | 62.46 | 60.11 | 61.10 | 105,394 | -0.80(-1.29%) |
Jul 20, 2015 | 61.86 | 62.26 | 61.43 | 61.90 | 98,928 | -0.13(-0.21%) |
Jul 17, 2015 | 62.23 | 62.66 | 61.33 | 62.03 | 88,909 | -0.08(-0.13%) |
Jul 16, 2015 | 61.53 | 62.98 | 61.53 | 62.11 | 101,416 | +0.43(+0.70%) |
Jul 15, 2015 | 63.08 | 63.20 | 61.54 | 61.67 | 52,122 | -1.14(-1.82%) |
Jul 14, 2015 | 63.45 | 63.65 | 62.79 | 62.82 | 53,978 | -0.53(-0.84%) |
Jul 13, 2015 | 63.18 | 64.45 | 62.98 | 63.35 | 91,394 | -0.13(-0.20%) |
Jul 10, 2015 | 63.92 | 64.56 | 62.99 | 63.48 | 101,401 | +0.16(+0.25%) |
Jul 09, 2015 | 64.00 | 64.00 | 62.35 | 63.32 | 55,356 | +0.06(+0.09%) |
Jul 08, 2015 | 63.18 | 64.12 | 62.71 | 63.26 | 67,464 | -0.34(-0.53%) |
Jul 07, 2015 | 63.20 | 64.04 | 62.33 | 63.60 | 59,959 | +0.18(+0.28%) |
Jul 06, 2015 | 62.49 | 63.84 | 62.26 | 63.42 | 56,844 | +0.48(+0.77%) |
Jul 02, 2015 | 64.30 | 62.93 | 62.93 | 62.93 | 69,409 | -1.36(-2.12%) |
Jul 01, 2015 | 63.41 | 64.39 | 62.51 | 64.30 | 65,660 | +1.25(+1.99%) |
Jun 30, 2015 | 61.34 | 63.71 | 60.73 | 63.04 | 142,625 | +2.35(+3.87%) |
Jun 29, 2015 | 62.82 | 62.82 | 60.64 | 60.69 | 101,229 | -2.38(-3.77%) |
Jun 26, 2015 | 62.46 | 63.99 | 61.72 | 63.07 | 393,331 | +0.75(+1.20%) |
Jun 25, 2015 | 61.20 | 62.48 | 60.86 | 62.32 | 108,257 | +1.12(+1.82%) |
Jun 24, 2015 | 60.61 | 61.24 | 60.05 | 61.21 | 88,668 | +0.64(+1.06%) |
Jun 23, 2015 | 59.70 | 61.02 | 59.32 | 60.57 | 74,370 | +0.60(+1.00%) |
Jun 22, 2015 | 60.46 | 61.21 | 59.49 | 59.96 | 89,238 | -0.28(-0.46%) |
Jun 19, 2015 | 60.32 | 60.87 | 60.16 | 60.24 | 106,145 | +0.11(+0.18%) |
Jun 18, 2015 | 59.23 | 60.49 | 59.21 | 60.13 | 68,629 | +1.12(+1.89%) |
Jun 17, 2015 | 59.51 | 59.96 | 58.77 | 59.02 | 42,061 | -0.38(-0.65%) |
Jun 16, 2015 | 58.39 | 59.46 | 57.76 | 59.40 | 85,623 | +1.04(+1.78%) |
Jun 15, 2015 | 57.32 | 58.57 | 56.33 | 58.37 | 90,927 | +0.58(+1.01%) |
Jun 12, 2015 | 57.62 | 58.29 | 57.52 | 57.78 | 48,621 | +0.20(+0.34%) |
Jun 11, 2015 | 57.93 | 58.20 | 56.37 | 57.59 | 61,484 | -0.49(-0.85%) |
Jun 10, 2015 | 57.16 | 58.67 | 57.16 | 58.08 | 69,195 | +1.09(+1.90%) |
Jun 09, 2015 | 58.51 | 58.78 | 56.69 | 56.99 | 107,681 | -1.80(-3.06%) |
Jun 08, 2015 | 59.63 | 60.16 | 57.26 | 58.79 | 230,342 | -1.46(-2.42%) |
Jun 05, 2015 | 62.71 | 63.67 | 60.14 | 60.25 | 237,778 | -2.96(-4.68%) |
Jun 04, 2015 | 64.06 | 64.34 | 62.52 | 63.21 | 73,993 | -1.21(-1.88%) |
Jun 03, 2015 | 63.65 | 65.04 | 63.36 | 64.42 | 96,712 | +1.14(+1.81%) |
Jun 02, 2015 | 63.77 | 64.17 | 62.99 | 63.28 | 125,127 | -0.80(-1.25%) |
Jun 01, 2015 | 63.27 | 64.55 | 62.17 | 64.08 | 60,980 | +0.87(+1.37%) |
May 29, 2015 | 63.72 | 63.92 | 62.60 | 63.21 | 55,064 | -0.79(-1.23%) |
May 28, 2015 | 63.79 | 64.12 | 63.23 | 64.00 | 35,429 | +0.24(+0.37%) |
May 27, 2015 | 63.15 | 64.87 | 62.97 | 63.76 | 66,688 | +0.51(+0.81%) |
May 26, 2015 | 63.04 | 63.60 | 62.32 | 63.25 | 57,856 | -0.16(-0.25%) |
May 22, 2015 | 64.06 | 63.41 | 63.41 | 63.41 | 32,931 | -0.52(-0.82%) |
May 21, 2015 | 64.57 | 65.05 | 63.90 | 63.93 | 55,995 | -0.64(-0.99%) |
May 20, 2015 | 63.80 | 64.69 | 63.06 | 64.57 | 46,548 | +0.98(+1.54%) |
May 19, 2015 | 64.24 | 64.52 | 62.79 | 63.60 | 45,692 | -0.34(-0.52%) |
May 18, 2015 | 64.04 | 64.63 | 62.53 | 63.93 | 90,037 | -0.32(-0.49%) |
May 15, 2015 | 66.23 | 66.62 | 64.14 | 64.25 | 63,456 | -2.25(-3.38%) |
May 14, 2015 | 65.59 | 66.66 | 64.97 | 66.50 | 58,367 | +1.39(+2.14%) |
May 13, 2015 | 64.57 | 66.31 | 63.73 | 65.11 | 89,688 | +0.88(+1.37%) |
May 12, 2015 | 63.77 | 64.35 | 62.16 | 64.23 | 64,796 | +0.19(+0.29%) |
May 11, 2015 | 63.68 | 65.06 | 63.68 | 64.04 | 51,579 | +0.46(+0.73%) |
May 08, 2015 | 64.11 | 64.63 | 63.32 | 63.58 | 65,867 | +0.11(+0.17%) |
May 07, 2015 | 62.84 | 64.04 | 62.62 | 63.47 | 56,265 | +0.40(+0.64%) |
May 06, 2015 | 62.43 | 63.14 | 61.46 | 63.06 | 99,032 | +0.67(+1.07%) |
May 05, 2015 | 62.31 | 63.51 | 61.64 | 62.39 | 98,778 | -0.45(-0.72%) |
May 04, 2015 | 63.44 | 64.30 | 62.50 | 62.85 | 83,852 | -0.51(-0.81%) |