Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.33 | 58.10 | 56.24 | 58.09 | 945,884 | +2.06(+3.67%) |
Apr 28, 2016 | 57.31 | 58.85 | 56.04 | 56.04 | 1,943,536 | -1.62(-2.81%) |
Apr 27, 2016 | 56.98 | 58.24 | 56.89 | 57.66 | 669,263 | +0.43(+0.76%) |
Apr 26, 2016 | 55.86 | 57.54 | 55.86 | 57.22 | 435,594 | +1.60(+2.88%) |
Apr 25, 2016 | 56.78 | 56.86 | 55.09 | 55.62 | 399,287 | -1.24(-2.17%) |
Apr 22, 2016 | 56.18 | 56.97 | 56.02 | 56.86 | 544,047 | +0.54(+0.97%) |
Apr 21, 2016 | 56.48 | 57.20 | 55.99 | 56.32 | 332,298 | -0.10(-0.18%) |
Apr 20, 2016 | 55.62 | 56.59 | 55.10 | 56.41 | 445,924 | +0.83(+1.49%) |
Apr 19, 2016 | 55.95 | 56.89 | 55.56 | 55.58 | 551,740 | -0.07(-0.12%) |
Apr 18, 2016 | 54.85 | 56.33 | 54.28 | 55.65 | 484,058 | +0.90(+1.64%) |
Apr 15, 2016 | 54.57 | 55.18 | 54.20 | 54.75 | 1,160,741 | +0.17(+0.31%) |
Apr 14, 2016 | 55.28 | 55.50 | 54.13 | 54.59 | 626,476 | -0.52(-0.95%) |
Apr 13, 2016 | 53.80 | 55.73 | 53.42 | 55.11 | 457,307 | +1.81(+3.39%) |
Apr 12, 2016 | 52.86 | 53.74 | 52.63 | 53.30 | 706,801 | +0.08(+0.15%) |
Apr 11, 2016 | 53.34 | 54.10 | 53.06 | 53.22 | 259,021 | +0.32(+0.60%) |
Apr 08, 2016 | 52.80 | 54.43 | 52.63 | 52.91 | 369,639 | +0.54(+1.04%) |
Apr 07, 2016 | 52.96 | 53.42 | 51.89 | 52.36 | 458,951 | -0.68(-1.29%) |
Apr 06, 2016 | 52.15 | 53.45 | 51.37 | 53.04 | 401,678 | +0.77(+1.47%) |
Apr 05, 2016 | 52.72 | 52.90 | 52.22 | 52.27 | 430,524 | -0.75(-1.42%) |
Apr 04, 2016 | 54.42 | 54.65 | 52.78 | 53.03 | 546,866 | -1.36(-2.51%) |
Apr 01, 2016 | 53.24 | 54.73 | 52.41 | 54.39 | 481,443 | +0.37(+0.68%) |
Mar 31, 2016 | 54.08 | 54.57 | 53.38 | 54.02 | 551,273 | -0.06(-0.11%) |
Mar 30, 2016 | 54.33 | 55.26 | 53.62 | 54.08 | 554,846 | -0.01(-0.02%) |
Mar 29, 2016 | 52.20 | 54.24 | 51.63 | 54.09 | 504,588 | +1.67(+3.19%) |
Mar 28, 2016 | 53.22 | 53.22 | 51.39 | 52.42 | 673,358 | -0.80(-1.50%) |
Mar 24, 2016 | 52.37 | 53.22 | 53.22 | 53.22 | 426,749 | +0.58(+1.11%) |
Mar 23, 2016 | 53.77 | 53.40 | 52.60 | 52.64 | 410,710 | -1.13(-2.10%) |
Mar 22, 2016 | 53.30 | 54.55 | 53.16 | 53.77 | 653,506 | +0.25(+0.46%) |
Mar 21, 2016 | 53.22 | 53.75 | 52.64 | 53.52 | 522,016 | +0.24(+0.45%) |
Mar 18, 2016 | 53.89 | 54.78 | 52.63 | 53.28 | 1,005,523 | -0.38(-0.70%) |
Mar 17, 2016 | 51.76 | 54.23 | 51.76 | 53.66 | 1,208,071 | +1.87(+3.61%) |
Mar 16, 2016 | 49.76 | 52.02 | 49.24 | 51.79 | 1,170,314 | +1.95(+3.91%) |
Mar 15, 2016 | 49.79 | 50.49 | 49.30 | 49.84 | 1,508,930 | -0.61(-1.21%) |
Mar 14, 2016 | 48.75 | 50.69 | 48.54 | 50.46 | 952,245 | +1.41(+2.88%) |
Mar 11, 2016 | 49.26 | 49.94 | 48.85 | 49.04 | 785,300 | +0.20(+0.40%) |
Mar 10, 2016 | 47.83 | 48.93 | 46.96 | 48.85 | 1,204,304 | +1.16(+2.42%) |
Mar 09, 2016 | 47.92 | 48.37 | 47.07 | 47.69 | 504,905 | -0.06(-0.12%) |
Mar 08, 2016 | 48.93 | 49.17 | 47.20 | 47.75 | 740,240 | -1.68(-3.40%) |
Mar 07, 2016 | 47.21 | 49.48 | 46.67 | 49.43 | 989,129 | +2.10(+4.45%) |
Mar 04, 2016 | 46.65 | 47.68 | 45.81 | 47.32 | 756,242 | +0.68(+1.46%) |
Mar 03, 2016 | 45.96 | 47.30 | 45.89 | 46.64 | 950,329 | +0.79(+1.72%) |
Mar 02, 2016 | 44.01 | 45.87 | 43.62 | 45.85 | 949,161 | +1.81(+4.11%) |
Mar 01, 2016 | 43.92 | 44.24 | 42.90 | 44.04 | 548,361 | +0.51(+1.18%) |
Feb 29, 2016 | 43.86 | 44.21 | 43.39 | 43.53 | 497,322 | -0.23(-0.52%) |
Feb 26, 2016 | 43.29 | 43.99 | 42.92 | 43.76 | 450,108 | +0.83(+1.93%) |
Feb 25, 2016 | 43.04 | 43.15 | 42.06 | 42.93 | 404,540 | -0.02(-0.05%) |
Feb 24, 2016 | 42.84 | 43.04 | 41.88 | 42.95 | 406,504 | -0.27(-0.62%) |
Feb 23, 2016 | 43.24 | 43.52 | 42.74 | 43.21 | 518,665 | -0.15(-0.34%) |
Feb 22, 2016 | 42.93 | 43.88 | 42.90 | 43.36 | 572,665 | +1.07(+2.52%) |
Feb 19, 2016 | 42.37 | 42.94 | 41.24 | 42.29 | 278,387 | -0.51(-1.20%) |
Feb 18, 2016 | 42.91 | 43.09 | 42.29 | 42.81 | 593,417 | +0.07(+0.16%) |
Feb 17, 2016 | 42.30 | 43.17 | 42.28 | 42.74 | 571,284 | +0.80(+1.91%) |
Feb 16, 2016 | 41.66 | 42.34 | 40.81 | 41.94 | 742,844 | +1.02(+2.49%) |
Feb 12, 2016 | 40.17 | 40.92 | 40.92 | 40.92 | 267,667 | +1.31(+3.32%) |
Feb 11, 2016 | 39.43 | 40.28 | 38.57 | 39.61 | 334,968 | -0.47(-1.18%) |
Feb 10, 2016 | 41.29 | 41.51 | 39.99 | 40.08 | 464,582 | -0.91(-2.22%) |
Feb 09, 2016 | 40.69 | 42.08 | 40.30 | 40.99 | 621,501 | -0.02(-0.05%) |
Feb 08, 2016 | 41.16 | 41.24 | 40.17 | 41.01 | 482,303 | -0.69(-1.66%) |
Feb 05, 2016 | 41.31 | 42.86 | 41.22 | 41.70 | 1,029,859 | +0.20(+0.48%) |
Feb 04, 2016 | 39.04 | 42.54 | 38.79 | 41.50 | 1,370,156 | +2.72(+7.01%) |
Feb 03, 2016 | 38.51 | 38.99 | 37.65 | 38.79 | 837,999 | +0.84(+2.21%) |
Feb 02, 2016 | 38.74 | 38.76 | 37.72 | 37.95 | 840,660 | -1.47(-3.74%) |
Feb 01, 2016 | 39.68 | 39.87 | 37.39 | 39.42 | 968,497 | -0.48(-1.21%) |
Jan 29, 2016 | 37.46 | 39.90 | 36.68 | 39.90 | 1,827,145 | +2.31(+6.15%) |
Jan 28, 2016 | 37.87 | 39.22 | 36.82 | 37.59 | 1,783,561 | +1.13(+3.09%) |
Jan 27, 2016 | 36.86 | 37.19 | 36.04 | 36.46 | 1,072,225 | -0.47(-1.28%) |
Jan 26, 2016 | 36.42 | 37.07 | 35.79 | 36.94 | 813,982 | +0.88(+2.44%) |
Jan 25, 2016 | 36.49 | 36.65 | 35.72 | 36.06 | 1,138,508 | -0.52(-1.43%) |
Jan 22, 2016 | 36.71 | 36.91 | 35.67 | 36.58 | 1,002,163 | +0.73(+2.04%) |
Jan 21, 2016 | 35.69 | 36.63 | 35.01 | 35.85 | 960,754 | +0.23(+0.64%) |
Jan 20, 2016 | 35.08 | 35.83 | 33.60 | 35.62 | 1,247,571 | -0.27(-0.74%) |
Jan 19, 2016 | 37.80 | 38.18 | 35.41 | 35.89 | 695,162 | -1.58(-4.22%) |
Jan 15, 2016 | 37.07 | 37.47 | 37.47 | 37.47 | 352,166 | -0.75(-1.96%) |
Jan 14, 2016 | 38.47 | 38.61 | 37.04 | 38.22 | 691,533 | -0.23(-0.59%) |
Jan 13, 2016 | 39.14 | 40.16 | 38.34 | 38.45 | 1,093,276 | -0.33(-0.84%) |
Jan 12, 2016 | 39.60 | 39.81 | 37.84 | 38.78 | 1,611,190 | -0.38(-0.96%) |
Jan 11, 2016 | 40.27 | 40.49 | 38.70 | 39.15 | 847,195 | -1.14(-2.82%) |
Jan 08, 2016 | 41.95 | 42.33 | 40.24 | 40.29 | 545,665 | -1.36(-3.27%) |
Jan 07, 2016 | 41.90 | 42.38 | 41.37 | 41.65 | 1,017,653 | -1.20(-2.79%) |
Jan 06, 2016 | 42.72 | 43.38 | 41.94 | 42.85 | 1,222,520 | -0.50(-1.16%) |
Jan 05, 2016 | 43.73 | 43.86 | 42.75 | 43.35 | 473,478 | -0.22(-0.50%) |
Jan 04, 2016 | 42.58 | 43.62 | 42.34 | 43.57 | 589,884 | +0.41(+0.94%) |
Dec 31, 2015 | 43.68 | 43.16 | 43.16 | 43.16 | 526,732 | -0.63(-1.44%) |
Dec 30, 2015 | 43.15 | 43.84 | 43.04 | 43.80 | 532,842 | +0.47(+1.09%) |
Dec 29, 2015 | 42.89 | 43.39 | 42.37 | 43.32 | 252,564 | +0.88(+2.07%) |
Dec 28, 2015 | 43.49 | 43.72 | 42.35 | 42.44 | 327,023 | -1.36(-3.11%) |
Dec 24, 2015 | 43.56 | 43.81 | 43.81 | 43.81 | 166,368 | +0.25(+0.57%) |
Dec 23, 2015 | 42.52 | 43.57 | 42.49 | 43.56 | 431,890 | +1.43(+3.40%) |
Dec 22, 2015 | 40.68 | 42.40 | 40.66 | 42.13 | 545,358 | +1.58(+3.90%) |
Dec 21, 2015 | 40.58 | 41.31 | 40.42 | 40.54 | 522,872 | +0.17(+0.42%) |
Dec 18, 2015 | 39.23 | 40.58 | 39.15 | 40.38 | 1,136,442 | +0.81(+2.05%) |
Dec 17, 2015 | 41.06 | 41.30 | 39.22 | 39.57 | 1,332,779 | -1.53(-3.73%) |
Dec 16, 2015 | 42.05 | 42.38 | 40.24 | 41.10 | 1,688,090 | -1.29(-3.05%) |
Dec 15, 2015 | 41.15 | 43.48 | 40.75 | 42.39 | 1,695,414 | +1.66(+4.08%) |
Dec 14, 2015 | 41.79 | 41.95 | 40.61 | 40.73 | 1,427,080 | -1.03(-2.46%) |
Dec 11, 2015 | 42.31 | 42.65 | 41.72 | 41.76 | 641,905 | -1.04(-2.42%) |
Dec 10, 2015 | 42.57 | 43.39 | 42.57 | 42.80 | 406,901 | +0.01(+0.02%) |
Dec 09, 2015 | 42.73 | 43.57 | 42.38 | 42.79 | 579,705 | +0.00(+0.00%) |
Dec 08, 2015 | 44.22 | 44.22 | 42.54 | 42.79 | 711,057 | -1.92(-4.29%) |
Dec 07, 2015 | 46.22 | 46.43 | 44.68 | 44.70 | 661,555 | -1.73(-3.72%) |
Dec 04, 2015 | 47.43 | 47.67 | 46.42 | 46.43 | 506,001 | -1.00(-2.10%) |
Dec 03, 2015 | 48.19 | 48.24 | 46.94 | 47.43 | 594,957 | -0.59(-1.23%) |
Dec 02, 2015 | 48.24 | 48.65 | 47.77 | 48.02 | 679,950 | -0.40(-0.82%) |
Dec 01, 2015 | 47.91 | 48.64 | 47.45 | 48.42 | 927,653 | +0.94(+1.98%) |
Nov 30, 2015 | 47.06 | 47.64 | 46.55 | 47.48 | 470,782 | +0.62(+1.33%) |
Nov 27, 2015 | 46.53 | 47.50 | 46.36 | 46.86 | 194,426 | +0.36(+0.76%) |
Nov 25, 2015 | 46.00 | 46.50 | 46.50 | 46.50 | 338,100 | +0.52(+1.14%) |
Nov 24, 2015 | 46.16 | 46.86 | 45.85 | 45.98 | 459,614 | -0.34(-0.73%) |
Nov 23, 2015 | 46.86 | 47.05 | 45.98 | 46.32 | 240,468 | -0.44(-0.95%) |
Nov 20, 2015 | 46.42 | 47.14 | 46.42 | 46.76 | 727,466 | +0.51(+1.11%) |
Nov 19, 2015 | 45.67 | 46.34 | 45.45 | 46.25 | 333,657 | +0.49(+1.08%) |
Nov 18, 2015 | 45.52 | 46.03 | 45.16 | 45.75 | 515,802 | +0.46(+1.03%) |
Nov 17, 2015 | 46.50 | 46.81 | 45.03 | 45.29 | 827,547 | -1.04(-2.24%) |
Nov 16, 2015 | 46.39 | 47.02 | 45.55 | 46.33 | 623,246 | -0.10(-0.21%) |
Nov 13, 2015 | 46.20 | 47.24 | 46.05 | 46.42 | 446,646 | +0.23(+0.49%) |
Nov 12, 2015 | 47.48 | 47.60 | 45.96 | 46.20 | 749,407 | -1.47(-3.09%) |
Nov 11, 2015 | 48.70 | 48.70 | 47.51 | 47.67 | 378,439 | -0.93(-1.91%) |
Nov 10, 2015 | 48.29 | 48.69 | 47.72 | 48.60 | 273,887 | +0.23(+0.47%) |
Nov 09, 2015 | 49.79 | 49.80 | 47.68 | 48.37 | 444,878 | -1.77(-3.53%) |
Nov 06, 2015 | 49.91 | 50.16 | 49.11 | 50.14 | 263,923 | +0.33(+0.65%) |
Nov 05, 2015 | 49.76 | 50.10 | 48.85 | 49.81 | 267,000 | +0.08(+0.16%) |
Nov 04, 2015 | 50.28 | 50.64 | 49.55 | 49.73 | 359,094 | -0.30(-0.59%) |
Nov 03, 2015 | 49.97 | 50.67 | 49.52 | 50.03 | 415,655 | -0.01(-0.02%) |
Nov 02, 2015 | 48.47 | 50.23 | 48.31 | 50.04 | 546,857 | +1.69(+3.49%) |
Oct 30, 2015 | 48.91 | 49.50 | 48.27 | 48.35 | 708,230 | -0.55(-1.13%) |
Oct 29, 2015 | 47.43 | 49.19 | 47.01 | 48.90 | 954,911 | +1.46(+3.08%) |
Oct 28, 2015 | 45.60 | 47.64 | 45.60 | 47.44 | 783,310 | +1.94(+4.26%) |
Oct 27, 2015 | 46.97 | 46.97 | 45.37 | 45.51 | 988,822 | -1.69(-3.58%) |
Oct 26, 2015 | 48.02 | 48.53 | 46.94 | 47.19 | 673,668 | -1.10(-2.27%) |
Oct 23, 2015 | 48.93 | 49.34 | 48.00 | 48.29 | 878,124 | -0.33(-0.67%) |
Oct 22, 2015 | 45.21 | 49.66 | 44.30 | 48.62 | 1,468,651 | +4.49(+10.17%) |
Oct 21, 2015 | 44.53 | 45.02 | 43.80 | 44.13 | 910,113 | -0.44(-1.00%) |
Oct 20, 2015 | 44.30 | 46.09 | 44.11 | 44.58 | 1,737,547 | -0.01(-0.02%) |
Oct 19, 2015 | 45.85 | 45.95 | 44.46 | 44.59 | 859,971 | -1.61(-3.49%) |
Oct 16, 2015 | 47.07 | 47.25 | 45.63 | 46.20 | 569,268 | -1.35(-2.85%) |
Oct 15, 2015 | 47.68 | 47.87 | 46.18 | 47.55 | 596,605 | +0.00(+0.00%) |
Oct 14, 2015 | 47.68 | 48.03 | 47.31 | 47.55 | 552,365 | -0.14(-0.29%) |
Oct 13, 2015 | 47.96 | 48.65 | 47.61 | 47.69 | 350,369 | -0.74(-1.53%) |
Oct 12, 2015 | 50.06 | 50.06 | 48.31 | 48.43 | 372,072 | -1.69(-3.37%) |
Oct 09, 2015 | 51.02 | 51.64 | 50.04 | 50.12 | 413,952 | -1.13(-2.20%) |
Oct 08, 2015 | 50.23 | 51.49 | 49.96 | 51.25 | 646,506 | +1.03(+2.05%) |
Oct 07, 2015 | 49.26 | 51.22 | 49.09 | 50.22 | 679,159 | +1.25(+2.54%) |
Oct 06, 2015 | 47.65 | 49.27 | 47.61 | 48.97 | 579,919 | +1.35(+2.84%) |
Oct 05, 2015 | 46.63 | 48.13 | 46.49 | 47.62 | 568,101 | +1.07(+2.29%) |
Oct 02, 2015 | 45.03 | 46.59 | 44.67 | 46.55 | 363,545 | +1.08(+2.37%) |
Oct 01, 2015 | 45.95 | 46.46 | 45.27 | 45.48 | 462,918 | -0.44(-0.97%) |
Sep 30, 2015 | 46.44 | 46.53 | 44.93 | 45.92 | 671,127 | -0.02(-0.04%) |
Sep 29, 2015 | 46.52 | 46.90 | 45.85 | 45.94 | 1,731,300 | -0.88(-1.88%) |
Sep 28, 2015 | 48.69 | 49.89 | 46.71 | 46.82 | 814,533 | -2.06(-4.21%) |
Sep 25, 2015 | 49.31 | 49.46 | 48.66 | 48.87 | 1,111,651 | +0.06(+0.12%) |
Sep 24, 2015 | 48.90 | 49.16 | 48.44 | 48.82 | 686,046 | -0.57(-1.16%) |
Sep 23, 2015 | 50.51 | 50.64 | 49.30 | 49.39 | 356,066 | -0.98(-1.94%) |
Sep 22, 2015 | 50.73 | 50.85 | 50.09 | 50.37 | 565,015 | -1.11(-2.15%) |
Sep 21, 2015 | 52.10 | 52.56 | 51.39 | 51.47 | 460,246 | -0.32(-0.61%) |
Sep 18, 2015 | 52.27 | 52.52 | 51.43 | 51.79 | 756,158 | -1.34(-2.53%) |
Sep 17, 2015 | 54.12 | 54.69 | 53.00 | 53.13 | 474,798 | -1.16(-2.13%) |
Sep 16, 2015 | 53.03 | 54.39 | 52.91 | 54.29 | 397,533 | +1.35(+2.56%) |
Sep 15, 2015 | 52.13 | 53.02 | 51.93 | 52.94 | 412,607 | +1.05(+2.02%) |
Sep 14, 2015 | 53.11 | 53.26 | 51.67 | 51.89 | 465,681 | -1.19(-2.23%) |
Sep 11, 2015 | 53.09 | 53.59 | 52.23 | 53.07 | 293,875 | -0.23(-0.43%) |
Sep 10, 2015 | 53.12 | 53.70 | 52.86 | 53.30 | 356,593 | +0.06(+0.11%) |
Sep 09, 2015 | 54.26 | 54.70 | 53.11 | 53.24 | 295,690 | -0.48(-0.90%) |
Sep 08, 2015 | 53.38 | 54.03 | 53.07 | 53.73 | 247,571 | +1.19(+2.26%) |
Sep 04, 2015 | 53.15 | 52.54 | 52.54 | 52.54 | 379,490 | -1.14(-2.12%) |
Sep 03, 2015 | 53.90 | 54.64 | 53.26 | 53.68 | 482,787 | +0.11(+0.20%) |
Sep 02, 2015 | 53.82 | 54.35 | 53.19 | 53.57 | 447,791 | +0.17(+0.31%) |
Sep 01, 2015 | 54.14 | 54.64 | 53.22 | 53.40 | 684,007 | -1.91(-3.45%) |
Aug 31, 2015 | 54.20 | 55.57 | 53.99 | 55.31 | 734,768 | +0.61(+1.12%) |
Aug 28, 2015 | 54.02 | 55.10 | 54.02 | 54.70 | 577,039 | +0.53(+0.99%) |
Aug 27, 2015 | 52.20 | 54.19 | 52.05 | 54.16 | 979,194 | +2.77(+5.38%) |
Aug 26, 2015 | 51.88 | 51.88 | 50.73 | 51.39 | 774,205 | +0.76(+1.50%) |
Aug 25, 2015 | 52.67 | 52.67 | 50.62 | 50.63 | 547,085 | -0.67(-1.31%) |
Aug 24, 2015 | 50.52 | 53.37 | 50.32 | 51.31 | 1,811,529 | -1.12(-2.13%) |
Aug 21, 2015 | 53.33 | 53.56 | 52.28 | 52.42 | 863,689 | -1.59(-2.95%) |
Aug 20, 2015 | 54.87 | 55.20 | 53.98 | 54.01 | 448,951 | -1.25(-2.25%) |
Aug 19, 2015 | 55.84 | 56.02 | 54.93 | 55.26 | 368,703 | -1.02(-1.81%) |
Aug 18, 2015 | 56.09 | 56.42 | 55.83 | 56.28 | 453,903 | -0.04(-0.07%) |
Aug 17, 2015 | 55.90 | 56.36 | 55.36 | 56.32 | 609,238 | +0.19(+0.33%) |
Aug 14, 2015 | 55.65 | 56.38 | 55.59 | 56.13 | 375,444 | +0.46(+0.83%) |
Aug 13, 2015 | 56.50 | 56.50 | 55.23 | 55.66 | 438,213 | -1.07(-1.88%) |
Aug 12, 2015 | 56.13 | 56.78 | 55.96 | 56.73 | 518,746 | +0.15(+0.26%) |
Aug 11, 2015 | 56.76 | 56.96 | 56.17 | 56.58 | 314,837 | -0.75(-1.31%) |
Aug 10, 2015 | 56.66 | 57.38 | 56.40 | 57.33 | 844,683 | +1.13(+2.00%) |
Aug 07, 2015 | 57.44 | 57.98 | 56.00 | 56.21 | 598,768 | -1.30(-2.27%) |
Aug 06, 2015 | 58.01 | 58.21 | 57.23 | 57.51 | 637,625 | -0.42(-0.73%) |
Aug 05, 2015 | 58.17 | 58.95 | 57.65 | 57.94 | 708,242 | -0.07(-0.12%) |
Aug 04, 2015 | 59.40 | 59.84 | 57.85 | 58.01 | 467,852 | -1.27(-2.15%) |
Aug 03, 2015 | 60.60 | 60.60 | 59.15 | 59.28 | 769,243 | -1.35(-2.23%) |
Jul 31, 2015 | 59.59 | 60.82 | 59.44 | 60.63 | 720,068 | +1.05(+1.76%) |
Jul 30, 2015 | 59.59 | 59.97 | 59.06 | 59.59 | 930,659 | -0.06(-0.10%) |
Jul 29, 2015 | 59.02 | 59.76 | 58.63 | 59.65 | 1,677,780 | +0.81(+1.38%) |
Jul 28, 2015 | 59.12 | 59.40 | 58.47 | 58.84 | 2,339,195 | +0.10(+0.17%) |
Jul 27, 2015 | 60.05 | 60.05 | 58.63 | 58.74 | 862,102 | -1.86(-3.07%) |
Jul 24, 2015 | 60.53 | 61.76 | 60.45 | 60.59 | 1,168,675 | -0.97(-1.57%) |
Jul 23, 2015 | 62.75 | 63.24 | 60.55 | 61.56 | 2,429,883 | -3.42(-5.26%) |
Jul 22, 2015 | 64.97 | 65.65 | 64.70 | 64.98 | 677,324 | -0.24(-0.36%) |
Jul 21, 2015 | 65.96 | 66.05 | 65.01 | 65.22 | 476,125 | -0.94(-1.42%) |
Jul 20, 2015 | 66.26 | 66.72 | 66.03 | 66.16 | 287,574 | -0.17(-0.25%) |
Jul 17, 2015 | 66.94 | 67.27 | 66.08 | 66.33 | 417,126 | -0.83(-1.24%) |
Jul 16, 2015 | 66.55 | 67.39 | 66.55 | 67.16 | 353,419 | +0.97(+1.46%) |
Jul 15, 2015 | 67.32 | 67.62 | 66.10 | 66.19 | 268,797 | -1.40(-2.08%) |
Jul 14, 2015 | 67.14 | 67.85 | 66.80 | 67.59 | 316,737 | +0.46(+0.69%) |
Jul 13, 2015 | 66.32 | 67.18 | 65.81 | 67.13 | 298,042 | +1.44(+2.20%) |
Jul 10, 2015 | 66.37 | 66.68 | 65.53 | 65.68 | 345,727 | -0.13(-0.20%) |
Jul 09, 2015 | 65.79 | 66.86 | 65.46 | 65.81 | 408,511 | -0.11(-0.16%) |
Jul 08, 2015 | 66.87 | 67.22 | 65.57 | 65.92 | 248,054 | -1.52(-2.26%) |
Jul 07, 2015 | 67.34 | 67.76 | 66.15 | 67.44 | 517,266 | +0.02(+0.03%) |
Jul 06, 2015 | 67.45 | 68.31 | 67.13 | 67.42 | 336,326 | -0.78(-1.14%) |
Jul 02, 2015 | 68.29 | 68.20 | 68.20 | 68.20 | 387,586 | +0.27(+0.39%) |
Jul 01, 2015 | 68.30 | 68.75 | 67.72 | 67.94 | 566,009 | +0.11(+0.16%) |
Jun 30, 2015 | 68.51 | 68.87 | 67.14 | 67.83 | 796,185 | -0.11(-0.16%) |
Jun 29, 2015 | 70.47 | 70.52 | 67.79 | 67.94 | 826,476 | -3.33(-4.67%) |
Jun 26, 2015 | 71.06 | 71.78 | 70.75 | 71.27 | 405,915 | +0.42(+0.60%) |
Jun 25, 2015 | 71.61 | 71.71 | 70.68 | 70.84 | 449,348 | -0.77(-1.08%) |
Jun 24, 2015 | 72.29 | 72.39 | 71.43 | 71.61 | 512,106 | -0.65(-0.90%) |
Jun 23, 2015 | 72.55 | 73.02 | 72.15 | 72.26 | 503,393 | -0.20(-0.27%) |
Jun 22, 2015 | 72.22 | 72.67 | 71.91 | 72.46 | 820,508 | +0.49(+0.69%) |
Jun 19, 2015 | 71.90 | 72.34 | 71.75 | 71.97 | 333,000 | +0.17(+0.23%) |
Jun 18, 2015 | 71.82 | 72.29 | 71.41 | 71.80 | 272,233 | +0.23(+0.32%) |
Jun 17, 2015 | 71.72 | 72.30 | 71.26 | 71.57 | 728,158 | +0.09(+0.12%) |
Jun 16, 2015 | 71.74 | 72.13 | 71.32 | 71.48 | 373,720 | -0.22(-0.30%) |
Jun 15, 2015 | 71.22 | 71.83 | 70.56 | 71.70 | 426,703 | -0.07(-0.10%) |
Jun 12, 2015 | 72.19 | 72.33 | 71.65 | 71.77 | 268,438 | -0.62(-0.86%) |
Jun 11, 2015 | 72.96 | 73.11 | 72.06 | 72.39 | 318,298 | -0.37(-0.50%) |
Jun 10, 2015 | 72.80 | 73.22 | 72.38 | 72.76 | 397,077 | +0.40(+0.55%) |
Jun 09, 2015 | 72.32 | 72.94 | 71.99 | 72.36 | 299,903 | +0.30(+0.41%) |
Jun 08, 2015 | 73.12 | 73.47 | 72.05 | 72.07 | 395,599 | -1.25(-1.70%) |
Jun 05, 2015 | 72.45 | 73.39 | 72.00 | 73.31 | 453,255 | +0.86(+1.19%) |
Jun 04, 2015 | 73.00 | 73.00 | 72.08 | 72.45 | 553,102 | -0.86(-1.17%) |
Jun 03, 2015 | 72.78 | 73.35 | 72.32 | 73.31 | 337,905 | +0.78(+1.08%) |
Jun 02, 2015 | 71.40 | 72.80 | 71.18 | 72.53 | 388,331 | +0.96(+1.34%) |
Jun 01, 2015 | 71.38 | 71.84 | 70.65 | 71.57 | 529,884 | +0.56(+0.79%) |
May 29, 2015 | 71.27 | 71.54 | 70.78 | 71.01 | 452,595 | -0.22(-0.31%) |
May 28, 2015 | 71.64 | 71.90 | 70.72 | 71.23 | 573,532 | -0.78(-1.08%) |
May 27, 2015 | 71.57 | 72.33 | 70.70 | 72.01 | 374,466 | +0.85(+1.19%) |
May 26, 2015 | 72.31 | 72.59 | 70.96 | 71.16 | 394,515 | -1.34(-1.85%) |
May 22, 2015 | 72.76 | 72.50 | 72.50 | 72.50 | 277,483 | -0.41(-0.57%) |
May 21, 2015 | 72.40 | 73.73 | 72.40 | 72.92 | 527,304 | +0.42(+0.59%) |
May 20, 2015 | 72.95 | 73.06 | 72.09 | 72.49 | 424,737 | +0.01(+0.01%) |
May 19, 2015 | 73.29 | 73.29 | 71.85 | 72.48 | 427,769 | -0.36(-0.49%) |
May 18, 2015 | 72.84 | 73.41 | 72.34 | 72.84 | 389,775 | -0.14(-0.19%) |
May 15, 2015 | 72.23 | 73.16 | 72.08 | 72.98 | 590,607 | +0.96(+1.33%) |
May 14, 2015 | 71.74 | 72.12 | 71.30 | 72.02 | 418,678 | +0.59(+0.83%) |
May 13, 2015 | 71.07 | 71.52 | 70.52 | 71.42 | 451,453 | +0.63(+0.89%) |
May 12, 2015 | 70.59 | 70.85 | 69.52 | 70.79 | 428,592 | +0.00(+0.00%) |
May 11, 2015 | 70.54 | 71.24 | 69.91 | 70.79 | 350,420 | +0.34(+0.48%) |
May 08, 2015 | 70.74 | 70.89 | 70.11 | 70.46 | 755,293 | +0.42(+0.61%) |
May 07, 2015 | 70.62 | 70.62 | 69.76 | 70.03 | 723,212 | -0.66(-0.94%) |
May 06, 2015 | 70.66 | 70.83 | 69.07 | 70.69 | 1,461,750 | +0.40(+0.56%) |
May 05, 2015 | 71.59 | 72.22 | 70.03 | 70.30 | 476,402 | -1.48(-2.07%) |
May 04, 2015 | 72.47 | 72.72 | 71.61 | 71.78 | 463,056 | -0.36(-0.49%) |