Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.04 | 33.16 | 32.04 | 32.04 | 2,713,100 | -0.64(-1.95%) |
May 27, 2016 | 32.58 | 32.68 | 32.68 | 32.68 | 1,774,011 | -0.50(-1.50%) |
May 26, 2016 | 33.94 | 34.39 | 33.15 | 33.18 | 978,684 | -0.38(-1.13%) |
May 25, 2016 | 33.10 | 33.89 | 32.87 | 33.56 | 1,148,640 | +0.76(+2.31%) |
May 24, 2016 | 33.42 | 33.58 | 32.21 | 32.80 | 1,600,049 | -0.32(-0.96%) |
May 23, 2016 | 33.26 | 33.69 | 32.80 | 33.12 | 1,204,190 | -0.64(-1.89%) |
May 20, 2016 | 32.91 | 34.06 | 32.51 | 33.76 | 1,871,072 | +0.97(+2.95%) |
May 19, 2016 | 32.92 | 33.35 | 31.94 | 32.79 | 2,905,678 | -0.95(-2.81%) |
May 18, 2016 | 35.37 | 35.38 | 33.53 | 33.74 | 3,044,957 | -1.65(-4.65%) |
May 17, 2016 | 35.21 | 35.85 | 34.47 | 35.38 | 2,759,311 | +0.44(+1.26%) |
May 16, 2016 | 34.30 | 35.29 | 34.11 | 34.94 | 1,681,266 | +1.05(+3.09%) |
May 13, 2016 | 34.45 | 34.83 | 33.73 | 33.90 | 2,158,889 | -0.76(-2.19%) |
May 12, 2016 | 33.96 | 35.48 | 33.96 | 34.65 | 4,973,476 | +2.02(+6.20%) |
May 11, 2016 | 33.30 | 33.74 | 32.46 | 32.63 | 1,682,046 | -0.77(-2.30%) |
May 10, 2016 | 32.08 | 33.50 | 32.08 | 33.40 | 2,135,470 | +1.34(+4.17%) |
May 09, 2016 | 33.42 | 33.52 | 31.62 | 32.06 | 3,643,690 | -1.67(-4.94%) |
May 06, 2016 | 35.62 | 36.13 | 33.14 | 33.73 | 3,393,821 | -2.28(-6.34%) |
May 05, 2016 | 36.46 | 37.37 | 35.87 | 36.01 | 1,695,192 | +0.26(+0.73%) |
May 04, 2016 | 37.40 | 37.64 | 34.96 | 35.75 | 2,832,546 | -1.52(-4.07%) |
May 03, 2016 | 38.32 | 38.78 | 36.69 | 37.27 | 1,586,080 | -1.62(-4.16%) |
May 02, 2016 | 39.15 | 39.29 | 38.33 | 38.88 | 2,056,564 | +0.11(+0.28%) |
Apr 29, 2016 | 38.32 | 39.64 | 37.97 | 38.77 | 2,293,345 | +0.26(+0.67%) |
Apr 28, 2016 | 38.99 | 39.57 | 38.07 | 38.51 | 2,249,778 | -0.49(-1.25%) |
Apr 27, 2016 | 37.75 | 39.24 | 37.50 | 39.00 | 2,566,865 | +1.85(+4.99%) |
Apr 26, 2016 | 36.84 | 37.44 | 36.22 | 37.15 | 2,390,919 | +0.50(+1.36%) |
Apr 25, 2016 | 37.47 | 37.58 | 36.25 | 36.65 | 1,835,478 | -0.65(-1.74%) |
Apr 22, 2016 | 36.90 | 37.43 | 36.90 | 37.30 | 2,794,493 | +0.19(+0.51%) |
Apr 21, 2016 | 37.80 | 38.03 | 37.08 | 37.11 | 2,049,662 | -0.56(-1.48%) |
Apr 20, 2016 | 36.94 | 38.17 | 36.61 | 37.67 | 2,477,242 | +0.65(+1.75%) |
Apr 19, 2016 | 37.11 | 37.32 | 35.64 | 37.02 | 3,758,555 | +0.22(+0.60%) |
Apr 18, 2016 | 35.56 | 37.25 | 35.00 | 36.80 | 3,455,317 | -0.23(-0.62%) |
Apr 15, 2016 | 38.30 | 38.54 | 36.51 | 37.03 | 4,305,695 | -1.89(-4.87%) |
Apr 14, 2016 | 37.80 | 39.20 | 37.70 | 38.92 | 2,849,348 | +1.11(+2.93%) |
Apr 13, 2016 | 36.90 | 37.85 | 36.51 | 37.81 | 2,545,008 | +0.75(+2.02%) |
Apr 12, 2016 | 35.51 | 37.75 | 35.43 | 37.07 | 2,909,474 | +1.73(+4.88%) |
Apr 11, 2016 | 34.99 | 36.18 | 34.81 | 35.34 | 2,191,374 | +0.57(+1.63%) |
Apr 08, 2016 | 34.91 | 35.34 | 34.33 | 34.77 | 1,548,692 | +0.67(+1.96%) |
Apr 07, 2016 | 33.63 | 34.36 | 33.29 | 34.11 | 1,297,284 | +0.23(+0.68%) |
Apr 06, 2016 | 33.70 | 34.40 | 33.11 | 33.88 | 2,591,358 | +0.69(+2.07%) |
Apr 05, 2016 | 32.79 | 34.22 | 32.68 | 33.19 | 1,530,143 | -0.03(-0.09%) |
Apr 04, 2016 | 33.63 | 34.34 | 33.16 | 33.22 | 2,001,994 | -0.46(-1.36%) |
Apr 01, 2016 | 32.99 | 33.91 | 32.82 | 33.68 | 1,691,790 | -0.06(-0.18%) |
Mar 31, 2016 | 33.62 | 34.13 | 33.37 | 33.74 | 2,163,876 | +0.12(+0.36%) |
Mar 30, 2016 | 33.56 | 34.74 | 32.96 | 33.62 | 1,938,599 | +0.52(+1.57%) |
Mar 29, 2016 | 33.01 | 33.52 | 31.67 | 33.10 | 2,401,552 | -0.01(-0.03%) |
Mar 28, 2016 | 33.96 | 34.03 | 32.63 | 33.11 | 2,187,458 | -0.92(-2.70%) |
Mar 24, 2016 | 34.18 | 34.03 | 34.03 | 34.03 | 3,585,626 | -0.70(-2.01%) |
Mar 23, 2016 | 35.35 | 36.00 | 34.65 | 34.72 | 2,359,997 | -1.06(-2.95%) |
Mar 22, 2016 | 35.14 | 35.95 | 35.00 | 35.78 | 2,078,332 | -0.01(-0.03%) |
Mar 21, 2016 | 35.33 | 36.41 | 35.11 | 35.79 | 1,913,499 | +0.24(+0.67%) |
Mar 18, 2016 | 37.74 | 37.86 | 35.33 | 35.55 | 3,963,805 | -1.60(-4.30%) |
Mar 17, 2016 | 37.91 | 38.01 | 36.92 | 37.15 | 2,452,349 | -0.28(-0.75%) |
Mar 16, 2016 | 36.00 | 37.44 | 35.32 | 37.43 | 2,664,457 | +1.68(+4.69%) |
Mar 15, 2016 | 36.97 | 37.30 | 35.00 | 35.75 | 3,652,106 | -1.75(-4.65%) |
Mar 14, 2016 | 36.20 | 37.85 | 36.15 | 37.50 | 1,988,632 | +0.62(+1.68%) |
Mar 11, 2016 | 36.41 | 37.28 | 36.03 | 36.88 | 2,857,669 | +1.28(+3.59%) |
Mar 10, 2016 | 36.10 | 36.22 | 34.81 | 35.60 | 3,372,984 | -0.35(-0.97%) |
Mar 09, 2016 | 35.90 | 36.65 | 34.42 | 35.95 | 4,856,952 | +0.64(+1.81%) |
Mar 08, 2016 | 38.28 | 38.37 | 34.76 | 35.31 | 5,404,654 | -3.05(-7.95%) |
Mar 07, 2016 | 37.89 | 38.73 | 37.00 | 38.36 | 4,366,707 | +0.43(+1.13%) |
Mar 04, 2016 | 37.89 | 38.62 | 36.95 | 37.93 | 5,224,346 | +0.99(+2.67%) |
Mar 03, 2016 | 36.40 | 37.56 | 36.06 | 36.95 | 4,450,157 | +0.55(+1.51%) |
Mar 02, 2016 | 34.23 | 36.42 | 33.78 | 36.40 | 5,613,116 | +1.47(+4.20%) |
Mar 01, 2016 | 35.91 | 36.49 | 34.52 | 34.93 | 6,758,947 | -0.72(-2.01%) |
Feb 29, 2016 | 36.20 | 36.48 | 34.57 | 35.65 | 4,502,192 | +0.08(+0.22%) |
Feb 26, 2016 | 35.90 | 37.47 | 35.33 | 35.57 | 6,140,942 | +1.06(+3.06%) |
Feb 25, 2016 | 34.30 | 35.27 | 32.67 | 34.51 | 4,628,431 | +0.99(+2.94%) |
Feb 24, 2016 | 29.92 | 34.38 | 29.50 | 33.53 | 9,757,409 | +3.11(+10.23%) |
Feb 23, 2016 | 31.50 | 32.20 | 29.85 | 30.42 | 4,751,366 | +0.18(+0.59%) |
Feb 22, 2016 | 30.07 | 31.32 | 29.90 | 30.24 | 3,529,668 | +0.95(+3.23%) |
Feb 19, 2016 | 28.27 | 30.39 | 28.10 | 29.29 | 3,880,296 | +0.11(+0.38%) |
Feb 18, 2016 | 29.22 | 29.45 | 27.72 | 29.18 | 4,147,380 | +0.89(+3.14%) |
Feb 17, 2016 | 26.98 | 29.28 | 26.69 | 28.29 | 6,705,732 | +1.79(+6.73%) |
Feb 16, 2016 | 26.90 | 27.01 | 25.84 | 26.51 | 3,467,630 | +0.53(+2.03%) |
Feb 12, 2016 | 25.47 | 25.98 | 25.98 | 25.98 | 2,842,870 | +1.30(+5.25%) |
Feb 11, 2016 | 24.25 | 25.23 | 23.75 | 24.68 | 5,681,107 | -0.22(-0.88%) |
Feb 10, 2016 | 24.04 | 25.68 | 23.67 | 24.90 | 3,689,216 | +0.51(+2.09%) |
Feb 09, 2016 | 23.29 | 24.82 | 23.08 | 24.39 | 8,194,202 | +0.81(+3.43%) |
Feb 08, 2016 | 23.97 | 24.06 | 22.74 | 23.58 | 6,224,355 | -1.38(-5.51%) |
Feb 05, 2016 | 27.25 | 27.28 | 23.91 | 24.96 | 8,941,762 | -2.52(-9.18%) |
Feb 04, 2016 | 28.35 | 28.63 | 26.14 | 27.48 | 7,023,422 | -0.90(-3.16%) |
Feb 03, 2016 | 27.60 | 28.52 | 26.20 | 28.38 | 5,044,723 | +1.31(+4.83%) |
Feb 02, 2016 | 28.42 | 28.92 | 26.88 | 27.07 | 4,165,277 | -2.12(-7.27%) |
Feb 01, 2016 | 29.25 | 29.86 | 28.97 | 29.20 | 2,548,350 | -0.77(-2.56%) |
Jan 29, 2016 | 29.68 | 30.53 | 29.34 | 29.97 | 3,041,212 | +0.42(+1.42%) |
Jan 28, 2016 | 29.92 | 30.53 | 28.98 | 29.55 | 3,499,923 | +0.46(+1.58%) |
Jan 27, 2016 | 28.92 | 29.52 | 28.06 | 29.09 | 2,968,770 | +0.10(+0.34%) |
Jan 26, 2016 | 30.04 | 30.04 | 27.92 | 28.99 | 3,657,209 | -0.32(-1.09%) |
Jan 25, 2016 | 30.64 | 31.33 | 28.85 | 29.31 | 3,322,229 | -2.22(-7.05%) |
Jan 22, 2016 | 30.37 | 32.84 | 29.95 | 31.53 | 4,150,166 | +2.48(+8.55%) |
Jan 21, 2016 | 28.45 | 29.59 | 27.54 | 29.05 | 4,496,937 | +0.61(+2.14%) |
Jan 20, 2016 | 28.08 | 29.06 | 26.70 | 28.44 | 5,149,383 | -1.49(-4.97%) |
Jan 19, 2016 | 31.91 | 32.19 | 29.36 | 29.93 | 4,574,435 | -1.98(-6.22%) |
Jan 15, 2016 | 30.54 | 31.91 | 31.91 | 31.91 | 3,543,810 | -0.81(-2.47%) |
Jan 14, 2016 | 32.17 | 33.27 | 31.36 | 32.72 | 3,667,808 | +0.22(+0.68%) |
Jan 13, 2016 | 34.65 | 35.38 | 31.47 | 32.50 | 6,075,805 | -0.88(-2.63%) |
Jan 12, 2016 | 33.97 | 34.25 | 32.74 | 33.38 | 4,654,402 | -0.32(-0.95%) |
Jan 11, 2016 | 35.28 | 35.90 | 33.21 | 33.70 | 4,851,202 | -1.22(-3.48%) |
Jan 08, 2016 | 35.31 | 35.73 | 34.41 | 34.91 | 1,926,204 | +0.04(+0.11%) |
Jan 07, 2016 | 36.27 | 36.60 | 34.07 | 34.87 | 3,483,482 | -2.08(-5.64%) |
Jan 06, 2016 | 37.41 | 38.59 | 36.65 | 36.96 | 2,104,643 | -1.41(-3.67%) |
Jan 05, 2016 | 37.46 | 38.89 | 37.27 | 38.36 | 2,911,222 | +0.96(+2.56%) |
Jan 04, 2016 | 36.91 | 37.88 | 36.31 | 37.41 | 2,252,580 | +0.26(+0.70%) |
Dec 31, 2015 | 36.37 | 37.15 | 37.15 | 37.15 | 1,727,181 | +0.82(+2.25%) |
Dec 30, 2015 | 36.20 | 37.30 | 36.11 | 36.33 | 2,134,759 | -0.60(-1.62%) |
Dec 29, 2015 | 37.77 | 37.89 | 36.87 | 36.93 | 2,025,564 | -0.23(-0.62%) |
Dec 28, 2015 | 38.00 | 38.53 | 36.72 | 37.16 | 1,960,976 | -1.59(-4.09%) |
Dec 24, 2015 | 39.79 | 38.74 | 38.74 | 38.74 | 1,000,168 | -0.50(-1.27%) |
Dec 23, 2015 | 36.95 | 39.24 | 36.90 | 39.24 | 4,882,486 | +2.99(+8.25%) |
Dec 22, 2015 | 35.73 | 37.00 | 35.73 | 36.25 | 3,075,382 | +0.48(+1.34%) |
Dec 21, 2015 | 35.90 | 36.11 | 34.99 | 35.77 | 3,222,517 | -0.17(-0.47%) |
Dec 18, 2015 | 36.99 | 37.75 | 35.45 | 35.94 | 7,788,321 | -1.24(-3.33%) |
Dec 17, 2015 | 38.44 | 38.89 | 37.00 | 37.18 | 4,906,271 | -1.62(-4.16%) |
Dec 16, 2015 | 38.92 | 39.36 | 37.34 | 38.79 | 5,952,898 | -0.38(-0.97%) |
Dec 15, 2015 | 40.74 | 41.11 | 38.49 | 39.17 | 6,837,624 | -0.86(-2.14%) |
Dec 14, 2015 | 42.11 | 42.81 | 39.67 | 40.03 | 4,882,712 | -1.15(-2.79%) |
Dec 11, 2015 | 43.08 | 43.08 | 40.96 | 41.18 | 3,383,903 | -2.15(-4.97%) |
Dec 10, 2015 | 42.73 | 43.93 | 41.67 | 43.33 | 3,274,097 | +1.03(+2.43%) |
Dec 09, 2015 | 42.77 | 43.27 | 41.30 | 42.30 | 3,228,928 | -0.16(-0.38%) |
Dec 08, 2015 | 41.09 | 44.09 | 40.60 | 42.46 | 3,065,883 | +0.42(+1.00%) |
Dec 07, 2015 | 43.00 | 43.24 | 38.60 | 42.04 | 12,471,333 | -2.35(-5.30%) |
Dec 04, 2015 | 43.96 | 44.86 | 43.52 | 44.40 | 4,842,760 | +0.02(+0.05%) |
Dec 03, 2015 | 45.37 | 45.86 | 43.58 | 44.38 | 4,779,868 | -1.07(-2.35%) |
Dec 02, 2015 | 46.31 | 47.09 | 45.20 | 45.44 | 2,482,493 | -1.15(-2.46%) |
Dec 01, 2015 | 48.01 | 48.01 | 46.33 | 46.59 | 2,417,042 | -0.83(-1.75%) |
Nov 30, 2015 | 47.54 | 48.20 | 45.99 | 47.42 | 3,194,744 | -0.05(-0.10%) |
Nov 27, 2015 | 48.38 | 49.15 | 46.87 | 47.47 | 1,135,593 | -1.70(-3.45%) |
Nov 25, 2015 | 49.16 | 49.16 | 49.16 | 49.16 | 1,248,356 | -0.40(-0.80%) |
Nov 24, 2015 | 48.70 | 50.06 | 48.34 | 49.56 | 3,096,237 | +1.26(+2.60%) |
Nov 23, 2015 | 50.32 | 50.63 | 48.30 | 48.31 | 2,761,607 | -1.80(-3.58%) |
Nov 20, 2015 | 49.68 | 51.82 | 49.64 | 50.10 | 2,509,723 | +0.04(+0.08%) |
Nov 19, 2015 | 48.78 | 50.48 | 48.37 | 50.06 | 1,906,324 | +1.14(+2.32%) |
Nov 18, 2015 | 48.18 | 49.30 | 47.88 | 48.92 | 3,533,939 | +1.32(+2.77%) |
Nov 17, 2015 | 49.61 | 49.61 | 47.26 | 47.61 | 3,093,751 | -2.20(-4.42%) |
Nov 16, 2015 | 46.18 | 49.93 | 46.03 | 49.81 | 4,346,251 | +3.82(+8.30%) |
Nov 13, 2015 | 45.12 | 46.15 | 44.06 | 45.99 | 2,262,001 | +1.24(+2.76%) |
Nov 12, 2015 | 44.05 | 45.89 | 44.00 | 44.76 | 2,774,688 | -0.22(-0.49%) |
Nov 11, 2015 | 46.38 | 46.70 | 44.35 | 44.98 | 2,297,988 | -1.84(-3.92%) |
Nov 10, 2015 | 46.43 | 46.81 | 45.19 | 46.81 | 2,572,165 | +0.75(+1.62%) |
Nov 09, 2015 | 46.56 | 47.06 | 45.29 | 46.06 | 2,783,900 | -0.21(-0.45%) |
Nov 06, 2015 | 44.88 | 46.32 | 43.84 | 46.27 | 3,222,460 | +0.80(+1.75%) |
Nov 05, 2015 | 47.77 | 47.86 | 44.88 | 45.47 | 4,046,530 | -1.89(-4.00%) |
Nov 04, 2015 | 47.51 | 48.99 | 46.87 | 47.37 | 2,650,675 | +0.35(+0.74%) |
Nov 03, 2015 | 46.08 | 48.06 | 45.87 | 47.02 | 2,431,169 | +0.77(+1.66%) |
Nov 02, 2015 | 49.14 | 49.38 | 45.69 | 46.25 | 5,322,625 | -3.13(-6.34%) |
Oct 30, 2015 | 49.11 | 50.11 | 48.12 | 49.38 | 3,329,358 | +0.52(+1.06%) |
Oct 29, 2015 | 47.92 | 50.19 | 47.45 | 48.86 | 2,476,494 | +1.49(+3.14%) |
Oct 28, 2015 | 44.99 | 48.32 | 44.81 | 47.38 | 5,131,182 | +2.44(+5.44%) |
Oct 27, 2015 | 44.88 | 45.19 | 44.13 | 44.94 | 3,676,534 | -0.29(-0.64%) |
Oct 26, 2015 | 46.00 | 46.37 | 44.96 | 45.22 | 3,317,825 | -1.08(-2.33%) |
Oct 23, 2015 | 45.60 | 47.07 | 45.02 | 46.30 | 2,588,014 | +0.47(+1.02%) |
Oct 22, 2015 | 46.27 | 46.87 | 44.48 | 45.83 | 2,993,051 | -0.37(-0.80%) |
Oct 21, 2015 | 46.96 | 47.74 | 45.83 | 46.20 | 2,276,841 | -1.28(-2.69%) |
Oct 20, 2015 | 47.96 | 48.58 | 46.84 | 47.48 | 1,643,673 | -0.07(-0.15%) |
Oct 19, 2015 | 47.10 | 47.77 | 45.37 | 47.55 | 2,534,157 | -0.21(-0.44%) |
Oct 16, 2015 | 49.11 | 49.46 | 47.33 | 47.76 | 3,205,364 | -1.31(-2.66%) |
Oct 15, 2015 | 48.78 | 49.68 | 48.18 | 49.06 | 3,321,737 | +0.13(+0.26%) |
Oct 14, 2015 | 49.83 | 49.85 | 48.50 | 48.93 | 2,959,168 | -0.47(-0.95%) |
Oct 13, 2015 | 50.04 | 50.77 | 49.19 | 49.40 | 2,228,736 | -1.23(-2.42%) |
Oct 12, 2015 | 52.60 | 52.85 | 49.75 | 50.63 | 2,490,756 | -2.26(-4.28%) |
Oct 09, 2015 | 53.71 | 54.10 | 52.05 | 52.89 | 2,439,045 | -0.25(-0.47%) |
Oct 08, 2015 | 54.05 | 54.39 | 52.52 | 53.14 | 2,300,601 | -0.73(-1.35%) |
Oct 07, 2015 | 52.33 | 54.80 | 51.88 | 53.87 | 6,338,235 | +2.51(+4.89%) |
Oct 06, 2015 | 50.91 | 52.05 | 50.74 | 51.36 | 2,100,612 | +0.45(+0.88%) |
Oct 05, 2015 | 50.36 | 51.62 | 50.06 | 50.91 | 1,919,318 | +0.55(+1.09%) |
Oct 02, 2015 | 49.36 | 50.73 | 48.66 | 50.36 | 2,720,185 | +0.50(+1.00%) |
Oct 01, 2015 | 48.86 | 49.86 | 48.27 | 49.86 | 3,763,299 | +1.70(+3.52%) |
Sep 30, 2015 | 49.13 | 49.98 | 46.91 | 48.17 | 5,363,192 | -0.20(-0.41%) |
Sep 29, 2015 | 48.03 | 49.77 | 47.34 | 48.37 | 5,070,905 | +1.03(+2.17%) |
Sep 28, 2015 | 48.05 | 48.05 | 46.16 | 47.34 | 6,319,378 | -1.03(-2.12%) |
Sep 25, 2015 | 49.31 | 50.34 | 47.98 | 48.37 | 4,302,339 | -0.41(-0.84%) |
Sep 24, 2015 | 47.68 | 49.29 | 46.10 | 48.77 | 9,492,814 | +1.06(+2.22%) |
Sep 23, 2015 | 49.99 | 50.36 | 47.18 | 47.72 | 6,595,825 | -2.57(-5.12%) |
Sep 22, 2015 | 51.43 | 52.01 | 49.66 | 50.29 | 6,153,975 | -1.96(-3.76%) |
Sep 21, 2015 | 53.47 | 53.78 | 52.07 | 52.25 | 2,822,227 | -1.31(-2.44%) |
Sep 18, 2015 | 52.93 | 53.56 | 52.40 | 53.56 | 2,691,952 | -0.20(-0.37%) |
Sep 17, 2015 | 54.62 | 55.34 | 53.00 | 53.76 | 3,904,211 | -1.23(-2.23%) |
Sep 16, 2015 | 55.23 | 55.79 | 53.76 | 54.99 | 3,083,728 | +0.33(+0.60%) |
Sep 15, 2015 | 54.10 | 56.24 | 53.85 | 54.66 | 3,949,620 | +0.67(+1.24%) |
Sep 14, 2015 | 52.50 | 54.21 | 51.62 | 53.99 | 3,351,330 | +1.37(+2.60%) |
Sep 11, 2015 | 52.82 | 53.78 | 50.46 | 52.62 | 16,094,988 | -0.40(-0.75%) |
Sep 10, 2015 | 54.10 | 55.84 | 53.02 | 53.02 | 7,565,734 | -1.82(-3.31%) |
Sep 09, 2015 | 54.55 | 55.48 | 53.56 | 54.84 | 8,945,269 | -1.76(-3.10%) |
Sep 08, 2015 | 56.82 | 57.30 | 55.81 | 56.59 | 1,736,159 | +0.65(+1.16%) |
Sep 04, 2015 | 56.84 | 55.94 | 55.94 | 55.94 | 3,399,812 | -1.82(-3.14%) |
Sep 03, 2015 | 59.60 | 60.37 | 57.21 | 57.76 | 3,380,839 | -2.01(-3.37%) |
Sep 02, 2015 | 60.80 | 61.04 | 57.95 | 59.77 | 2,494,888 | +0.34(+0.57%) |
Sep 01, 2015 | 60.62 | 61.52 | 59.05 | 59.44 | 2,607,869 | -2.54(-4.10%) |
Aug 31, 2015 | 62.97 | 63.62 | 61.47 | 61.98 | 2,993,511 | -1.33(-2.10%) |
Aug 28, 2015 | 62.01 | 64.27 | 62.01 | 63.30 | 1,907,631 | +1.01(+1.62%) |
Aug 27, 2015 | 60.17 | 63.13 | 59.63 | 62.30 | 3,601,984 | +3.66(+6.24%) |
Aug 26, 2015 | 59.34 | 59.34 | 56.11 | 58.64 | 6,011,625 | +0.46(+0.79%) |
Aug 25, 2015 | 62.52 | 62.52 | 57.44 | 58.18 | 3,618,114 | -1.66(-2.77%) |
Aug 24, 2015 | 56.95 | 62.18 | 54.35 | 59.83 | 6,371,983 | -1.92(-3.12%) |
Aug 21, 2015 | 59.89 | 62.55 | 60.97 | 61.76 | 5,367,439 | +0.79(+1.29%) |
Aug 20, 2015 | 64.18 | 64.34 | 60.37 | 60.97 | 5,887,479 | -3.22(-5.02%) |
Aug 19, 2015 | 66.57 | 66.69 | 64.12 | 64.19 | 2,046,563 | -2.31(-3.48%) |
Aug 18, 2015 | 67.78 | 68.24 | 66.37 | 66.51 | 1,886,933 | -1.48(-2.17%) |
Aug 17, 2015 | 67.84 | 68.75 | 67.41 | 67.98 | 2,478,821 | -0.27(-0.39%) |
Aug 14, 2015 | 67.67 | 68.68 | 67.22 | 68.25 | 1,962,027 | +0.14(+0.20%) |
Aug 13, 2015 | 67.80 | 68.47 | 66.58 | 68.11 | 2,155,382 | +0.56(+0.83%) |
Aug 12, 2015 | 68.48 | 69.25 | 67.38 | 67.55 | 3,248,286 | -1.26(-1.83%) |
Aug 11, 2015 | 68.81 | 70.06 | 68.51 | 68.81 | 3,391,688 | -1.65(-2.34%) |
Aug 10, 2015 | 69.12 | 70.91 | 68.31 | 70.45 | 3,691,301 | +2.19(+3.21%) |
Aug 07, 2015 | 67.81 | 70.78 | 66.75 | 68.26 | 10,028,549 | +3.63(+5.62%) |
Aug 06, 2015 | 65.32 | 65.88 | 62.69 | 64.63 | 3,956,710 | -0.17(-0.26%) |
Aug 05, 2015 | 66.95 | 67.64 | 64.59 | 64.80 | 4,196,712 | -1.36(-2.05%) |
Aug 04, 2015 | 65.72 | 67.11 | 65.32 | 66.16 | 3,124,459 | +0.36(+0.55%) |
Aug 03, 2015 | 69.31 | 69.33 | 65.21 | 65.80 | 4,332,711 | -2.98(-4.34%) |
Jul 31, 2015 | 68.61 | 69.96 | 67.83 | 68.78 | 5,458,605 | -1.19(-1.70%) |
Jul 30, 2015 | 67.81 | 70.20 | 66.77 | 69.97 | 5,292,114 | +2.06(+3.04%) |
Jul 29, 2015 | 66.07 | 68.28 | 65.34 | 67.90 | 5,255,500 | +2.08(+3.17%) |
Jul 28, 2015 | 63.40 | 66.22 | 63.26 | 65.82 | 3,439,787 | +2.09(+3.29%) |
Jul 27, 2015 | 62.36 | 63.76 | 61.14 | 63.72 | 3,241,035 | -0.15(-0.23%) |
Jul 24, 2015 | 65.02 | 65.34 | 62.44 | 63.87 | 3,927,495 | -1.35(-2.06%) |
Jul 23, 2015 | 67.26 | 67.79 | 64.97 | 65.22 | 4,967,290 | -1.77(-2.64%) |
Jul 22, 2015 | 67.86 | 68.21 | 66.80 | 66.98 | 3,487,765 | -0.84(-1.24%) |
Jul 21, 2015 | 66.07 | 68.05 | 65.82 | 67.82 | 2,798,429 | +1.82(+2.77%) |
Jul 20, 2015 | 65.57 | 66.22 | 64.35 | 66.00 | 2,784,859 | +0.17(+0.26%) |
Jul 17, 2015 | 66.48 | 66.88 | 64.95 | 65.83 | 1,944,638 | -1.06(-1.58%) |
Jul 16, 2015 | 67.92 | 67.93 | 66.32 | 66.88 | 1,579,049 | -0.04(-0.06%) |
Jul 15, 2015 | 68.27 | 68.58 | 66.56 | 66.92 | 2,061,628 | -1.40(-2.04%) |
Jul 14, 2015 | 67.35 | 68.81 | 67.13 | 68.32 | 2,431,139 | +1.18(+1.75%) |
Jul 13, 2015 | 65.57 | 67.87 | 65.15 | 67.14 | 4,182,005 | +1.69(+2.57%) |
Jul 10, 2015 | 64.50 | 66.02 | 63.03 | 65.46 | 4,663,273 | +1.11(+1.72%) |
Jul 09, 2015 | 65.96 | 66.60 | 64.33 | 64.35 | 2,187,078 | -0.64(-0.98%) |
Jul 08, 2015 | 66.58 | 66.81 | 64.35 | 64.99 | 2,768,128 | -2.15(-3.21%) |
Jul 07, 2015 | 67.46 | 67.54 | 64.43 | 67.14 | 4,734,502 | +0.34(+0.51%) |
Jul 06, 2015 | 67.70 | 68.54 | 66.55 | 66.80 | 3,531,087 | -1.78(-2.59%) |
Jul 02, 2015 | 67.98 | 68.58 | 68.58 | 68.58 | 1,442,694 | +0.04(+0.06%) |
Jul 01, 2015 | 68.54 | 69.49 | 67.45 | 68.54 | 3,178,011 | -0.53(-0.77%) |
Jun 30, 2015 | 68.26 | 69.71 | 67.19 | 69.07 | 2,793,500 | +0.77(+1.12%) |
Jun 29, 2015 | 69.59 | 70.04 | 67.63 | 68.30 | 4,151,456 | -1.75(-2.49%) |
Jun 26, 2015 | 70.09 | 70.86 | 69.06 | 70.05 | 6,689,085 | -0.29(-0.41%) |
Jun 25, 2015 | 71.11 | 72.60 | 70.17 | 70.33 | 1,675,386 | -1.37(-1.91%) |
Jun 24, 2015 | 72.99 | 73.21 | 71.56 | 71.70 | 2,695,989 | -1.27(-1.74%) |
Jun 23, 2015 | 70.18 | 74.27 | 70.02 | 72.97 | 5,913,131 | +2.66(+3.79%) |
Jun 22, 2015 | 70.44 | 71.75 | 69.82 | 70.30 | 2,598,317 | +0.39(+0.56%) |
Jun 19, 2015 | 69.87 | 70.60 | 69.46 | 69.92 | 3,332,310 | -0.12(-0.17%) |
Jun 18, 2015 | 70.76 | 70.79 | 69.81 | 70.04 | 2,099,751 | -0.42(-0.59%) |
Jun 17, 2015 | 71.19 | 71.62 | 70.15 | 70.45 | 1,383,495 | -0.40(-0.56%) |
Jun 16, 2015 | 70.47 | 71.31 | 70.47 | 70.85 | 1,075,457 | +0.54(+0.77%) |
Jun 15, 2015 | 70.30 | 71.50 | 70.03 | 70.31 | 2,040,974 | -0.89(-1.25%) |
Jun 12, 2015 | 71.88 | 72.55 | 71.04 | 71.20 | 1,551,857 | -0.91(-1.26%) |
Jun 11, 2015 | 71.00 | 72.50 | 70.25 | 72.11 | 3,779,497 | +1.95(+2.79%) |
Jun 10, 2015 | 71.28 | 71.28 | 69.72 | 70.16 | 1,777,853 | +0.32(+0.46%) |
Jun 09, 2015 | 70.89 | 71.57 | 69.63 | 69.84 | 1,855,746 | -0.91(-1.28%) |
Jun 08, 2015 | 71.20 | 72.04 | 70.47 | 70.74 | 2,214,676 | -0.67(-0.94%) |
Jun 05, 2015 | 69.61 | 72.50 | 69.61 | 71.41 | 3,985,499 | +1.61(+2.30%) |
Jun 04, 2015 | 70.53 | 71.32 | 68.78 | 69.81 | 8,055,852 | -2.04(-2.85%) |
Jun 03, 2015 | 74.04 | 74.04 | 70.97 | 71.85 | 4,465,973 | -1.85(-2.52%) |
Jun 02, 2015 | 74.69 | 74.89 | 73.36 | 73.71 | 1,970,654 | -1.15(-1.53%) |