Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.30 | 54.39 | 53.00 | 54.38 | 609,355 | +0.45(+0.83%) |
Jun 29, 2016 | 53.52 | 54.16 | 53.20 | 53.94 | 438,801 | +1.43(+2.72%) |
Jun 28, 2016 | 51.21 | 52.74 | 50.99 | 52.51 | 376,049 | +2.18(+4.32%) |
Jun 27, 2016 | 52.74 | 52.74 | 49.91 | 50.33 | 532,881 | -2.81(-5.28%) |
Jun 24, 2016 | 55.20 | 56.10 | 52.99 | 53.14 | 921,623 | -4.46(-7.75%) |
Jun 23, 2016 | 56.26 | 57.67 | 56.09 | 57.60 | 527,619 | +2.08(+3.75%) |
Jun 22, 2016 | 55.75 | 56.36 | 55.43 | 55.52 | 148,659 | -0.33(-0.58%) |
Jun 21, 2016 | 55.62 | 55.90 | 55.00 | 55.84 | 180,446 | +0.36(+0.65%) |
Jun 20, 2016 | 55.90 | 56.56 | 55.41 | 55.48 | 202,587 | +0.63(+1.15%) |
Jun 17, 2016 | 54.53 | 55.62 | 54.46 | 54.85 | 516,770 | +0.48(+0.88%) |
Jun 16, 2016 | 54.76 | 54.79 | 53.45 | 54.37 | 325,165 | -0.77(-1.40%) |
Jun 15, 2016 | 55.17 | 56.30 | 54.87 | 55.14 | 280,667 | +0.32(+0.58%) |
Jun 14, 2016 | 55.87 | 56.26 | 54.48 | 54.82 | 199,962 | -1.06(-1.89%) |
Jun 13, 2016 | 56.35 | 56.98 | 55.66 | 55.88 | 189,384 | -0.90(-1.58%) |
Jun 10, 2016 | 56.77 | 57.51 | 56.20 | 56.77 | 653,119 | -0.69(-1.20%) |
Jun 09, 2016 | 56.68 | 57.49 | 55.91 | 57.46 | 525,080 | +0.38(+0.67%) |
Jun 08, 2016 | 56.47 | 57.23 | 56.47 | 57.08 | 189,746 | +0.63(+1.12%) |
Jun 07, 2016 | 56.74 | 56.85 | 56.19 | 56.45 | 130,707 | -0.43(-0.76%) |
Jun 06, 2016 | 56.02 | 57.17 | 55.09 | 56.88 | 256,299 | +0.94(+1.68%) |
Jun 03, 2016 | 55.90 | 55.96 | 54.09 | 55.94 | 262,954 | -0.38(-0.67%) |
Jun 02, 2016 | 55.98 | 56.33 | 55.44 | 56.32 | 184,397 | +0.14(+0.24%) |
Jun 01, 2016 | 55.60 | 56.42 | 55.08 | 56.19 | 232,189 | +0.08(+0.15%) |
May 31, 2016 | 56.39 | 56.56 | 55.69 | 56.11 | 188,188 | +0.01(+0.02%) |
May 27, 2016 | 55.68 | 56.10 | 56.10 | 56.10 | 171,285 | +0.58(+1.04%) |
May 26, 2016 | 56.58 | 56.58 | 55.44 | 55.52 | 208,051 | -0.87(-1.54%) |
May 25, 2016 | 55.97 | 56.61 | 55.05 | 56.39 | 312,286 | +0.58(+1.04%) |
May 24, 2016 | 54.81 | 56.20 | 53.99 | 55.81 | 297,900 | +1.42(+2.61%) |
May 23, 2016 | 54.50 | 54.97 | 54.00 | 54.39 | 139,457 | -0.33(-0.61%) |
May 20, 2016 | 54.56 | 55.20 | 54.15 | 54.72 | 282,512 | +0.54(+1.00%) |
May 19, 2016 | 54.84 | 55.71 | 53.87 | 54.18 | 397,536 | -0.98(-1.77%) |
May 18, 2016 | 52.58 | 55.22 | 52.26 | 55.16 | 575,216 | +2.57(+4.89%) |
May 17, 2016 | 52.88 | 53.97 | 52.47 | 52.59 | 527,727 | -0.33(-0.63%) |
May 16, 2016 | 51.94 | 53.16 | 51.25 | 52.92 | 263,198 | +1.17(+2.26%) |
May 13, 2016 | 52.73 | 53.44 | 51.52 | 51.75 | 246,376 | -1.08(-2.04%) |
May 12, 2016 | 54.06 | 54.41 | 52.50 | 52.83 | 279,182 | -0.87(-1.62%) |
May 11, 2016 | 53.76 | 54.52 | 53.23 | 53.70 | 337,523 | -0.24(-0.44%) |
May 10, 2016 | 52.96 | 54.37 | 52.44 | 53.93 | 326,566 | +1.28(+2.42%) |
May 09, 2016 | 52.40 | 53.07 | 52.19 | 52.66 | 312,008 | +0.06(+0.12%) |
May 06, 2016 | 51.73 | 52.59 | 51.02 | 52.59 | 247,601 | +0.32(+0.61%) |
May 05, 2016 | 52.44 | 53.18 | 51.23 | 52.28 | 754,474 | +0.86(+1.67%) |
May 04, 2016 | 51.77 | 52.86 | 50.66 | 51.42 | 321,415 | -0.91(-1.75%) |
May 03, 2016 | 53.45 | 53.48 | 51.90 | 52.33 | 241,861 | -1.52(-2.82%) |
May 02, 2016 | 53.72 | 54.03 | 52.74 | 53.85 | 402,211 | +0.47(+0.88%) |
Apr 29, 2016 | 53.72 | 54.01 | 52.82 | 53.38 | 350,189 | +0.16(+0.31%) |
Apr 28, 2016 | 52.49 | 53.84 | 52.15 | 53.22 | 420,480 | +1.63(+3.16%) |
Apr 27, 2016 | 51.42 | 52.20 | 50.36 | 51.59 | 309,336 | -0.14(-0.26%) |
Apr 26, 2016 | 51.73 | 52.30 | 50.99 | 51.73 | 275,559 | +0.23(+0.44%) |
Apr 25, 2016 | 51.46 | 51.64 | 50.44 | 51.50 | 379,658 | -0.21(-0.40%) |
Apr 22, 2016 | 50.86 | 52.09 | 50.86 | 51.71 | 322,108 | +0.76(+1.49%) |
Apr 21, 2016 | 51.25 | 51.57 | 50.88 | 50.95 | 384,253 | -0.20(-0.39%) |
Apr 20, 2016 | 49.60 | 51.25 | 48.10 | 51.15 | 583,056 | +1.43(+2.88%) |
Apr 19, 2016 | 48.45 | 49.76 | 48.36 | 49.72 | 335,269 | +1.37(+2.83%) |
Apr 18, 2016 | 47.45 | 48.58 | 47.45 | 48.35 | 259,096 | +0.49(+1.02%) |
Apr 15, 2016 | 47.93 | 48.39 | 47.76 | 47.86 | 173,244 | -0.22(-0.45%) |
Apr 14, 2016 | 47.47 | 48.78 | 47.29 | 48.08 | 343,183 | +0.48(+1.01%) |
Apr 13, 2016 | 45.95 | 47.90 | 45.95 | 47.60 | 377,202 | +2.04(+4.47%) |
Apr 12, 2016 | 44.70 | 45.67 | 44.41 | 45.56 | 294,002 | +1.11(+2.50%) |
Apr 11, 2016 | 44.39 | 45.54 | 44.17 | 44.45 | 213,773 | +0.32(+0.72%) |
Apr 08, 2016 | 44.16 | 45.16 | 43.89 | 44.13 | 169,195 | +0.38(+0.87%) |
Apr 07, 2016 | 44.50 | 44.61 | 43.32 | 43.75 | 296,235 | -1.14(-2.54%) |
Apr 06, 2016 | 44.55 | 45.04 | 44.01 | 44.89 | 202,493 | +0.26(+0.59%) |
Apr 05, 2016 | 44.78 | 45.68 | 44.12 | 44.63 | 236,348 | -0.48(-1.06%) |
Apr 04, 2016 | 45.65 | 46.17 | 44.97 | 45.11 | 348,118 | -0.64(-1.40%) |
Apr 01, 2016 | 45.98 | 46.37 | 45.29 | 45.75 | 215,894 | -0.64(-1.38%) |
Mar 31, 2016 | 45.84 | 47.02 | 44.81 | 46.40 | 652,936 | +0.93(+2.05%) |
Mar 30, 2016 | 45.47 | 45.83 | 45.12 | 45.46 | 727,097 | +0.24(+0.52%) |
Mar 29, 2016 | 45.40 | 45.40 | 44.09 | 45.23 | 402,340 | -0.42(-0.91%) |
Mar 28, 2016 | 45.93 | 46.22 | 45.24 | 45.64 | 287,998 | -0.02(-0.04%) |
Mar 24, 2016 | 45.99 | 45.66 | 45.66 | 45.66 | 685,755 | -0.67(-1.44%) |
Mar 23, 2016 | 46.98 | 47.41 | 46.18 | 46.33 | 226,508 | -0.83(-1.75%) |
Mar 22, 2016 | 47.20 | 47.24 | 46.48 | 47.15 | 255,273 | -0.21(-0.44%) |
Mar 21, 2016 | 47.68 | 48.81 | 46.91 | 47.36 | 285,938 | -0.47(-0.98%) |
Mar 18, 2016 | 47.35 | 48.81 | 47.03 | 47.83 | 1,048,446 | +0.85(+1.82%) |
Mar 17, 2016 | 45.05 | 47.27 | 44.53 | 46.97 | 345,168 | +1.90(+4.21%) |
Mar 16, 2016 | 45.64 | 46.06 | 44.66 | 45.08 | 288,672 | -0.40(-0.89%) |
Mar 15, 2016 | 45.93 | 46.22 | 44.85 | 45.48 | 247,857 | -0.66(-1.42%) |
Mar 14, 2016 | 46.73 | 46.73 | 45.71 | 46.14 | 442,721 | -0.67(-1.42%) |
Mar 11, 2016 | 46.76 | 47.16 | 46.47 | 46.80 | 499,140 | +0.48(+1.03%) |
Mar 10, 2016 | 46.01 | 46.42 | 44.87 | 46.33 | 286,588 | +0.70(+1.54%) |
Mar 09, 2016 | 46.62 | 47.89 | 45.44 | 45.63 | 219,858 | -0.80(-1.72%) |
Mar 08, 2016 | 46.97 | 47.14 | 45.95 | 46.43 | 384,153 | -0.93(-1.97%) |
Mar 07, 2016 | 46.79 | 47.61 | 46.63 | 47.36 | 223,227 | +0.40(+0.86%) |
Mar 04, 2016 | 46.56 | 47.13 | 46.10 | 46.96 | 291,411 | +0.67(+1.44%) |
Mar 03, 2016 | 44.92 | 46.31 | 44.91 | 46.29 | 340,033 | +1.29(+2.86%) |
Mar 02, 2016 | 44.24 | 45.04 | 43.34 | 45.01 | 276,963 | +0.62(+1.40%) |
Mar 01, 2016 | 43.10 | 44.57 | 42.75 | 44.39 | 332,744 | +1.53(+3.57%) |
Feb 29, 2016 | 43.75 | 44.26 | 42.78 | 42.86 | 487,810 | -1.05(-2.39%) |
Feb 26, 2016 | 43.24 | 44.46 | 42.97 | 43.91 | 307,595 | +1.00(+2.33%) |
Feb 25, 2016 | 43.13 | 43.59 | 42.19 | 42.91 | 396,365 | -0.20(-0.46%) |
Feb 24, 2016 | 42.27 | 43.17 | 40.00 | 43.11 | 710,191 | +0.22(+0.52%) |
Feb 23, 2016 | 43.60 | 43.89 | 42.49 | 42.88 | 504,679 | -0.77(-1.77%) |
Feb 22, 2016 | 43.33 | 44.04 | 43.33 | 43.66 | 334,055 | +0.76(+1.76%) |
Feb 19, 2016 | 42.33 | 43.14 | 42.17 | 42.90 | 272,683 | +0.34(+0.80%) |
Feb 18, 2016 | 42.77 | 42.88 | 41.94 | 42.56 | 447,578 | -0.03(-0.06%) |
Feb 17, 2016 | 43.43 | 44.04 | 42.36 | 42.59 | 353,097 | -0.29(-0.67%) |
Feb 16, 2016 | 42.39 | 43.51 | 41.44 | 42.88 | 206,841 | +1.11(+2.67%) |
Feb 12, 2016 | 40.65 | 41.76 | 41.76 | 41.76 | 314,063 | +1.91(+4.78%) |
Feb 11, 2016 | 40.48 | 40.91 | 38.72 | 39.86 | 535,669 | -1.66(-4.01%) |
Feb 10, 2016 | 42.19 | 43.29 | 41.51 | 41.52 | 264,073 | -0.38(-0.90%) |
Feb 09, 2016 | 41.73 | 42.31 | 41.02 | 41.90 | 340,357 | -0.45(-1.06%) |
Feb 08, 2016 | 41.83 | 43.17 | 41.03 | 42.35 | 424,594 | +0.03(+0.06%) |
Feb 05, 2016 | 42.89 | 43.57 | 42.26 | 42.32 | 192,646 | -0.72(-1.67%) |
Feb 04, 2016 | 42.98 | 44.16 | 42.15 | 43.04 | 301,514 | -0.04(-0.08%) |
Feb 03, 2016 | 42.35 | 43.18 | 40.75 | 43.07 | 545,727 | +1.03(+2.46%) |
Feb 02, 2016 | 43.20 | 43.68 | 41.92 | 42.04 | 473,763 | -1.67(-3.82%) |
Feb 01, 2016 | 43.40 | 44.18 | 42.70 | 43.71 | 529,221 | +0.70(+1.63%) |
Jan 29, 2016 | 42.95 | 43.36 | 41.90 | 43.01 | 436,951 | -0.08(-0.19%) |
Jan 28, 2016 | 42.97 | 44.66 | 41.63 | 43.09 | 574,631 | +2.84(+7.06%) |
Jan 27, 2016 | 39.88 | 41.33 | 39.24 | 40.25 | 380,989 | +0.27(+0.67%) |
Jan 26, 2016 | 38.53 | 39.99 | 38.41 | 39.98 | 696,065 | +1.85(+4.86%) |
Jan 25, 2016 | 40.74 | 41.45 | 37.93 | 38.13 | 422,785 | -2.87(-6.99%) |
Jan 22, 2016 | 40.65 | 41.15 | 39.77 | 41.00 | 252,336 | +1.03(+2.59%) |
Jan 21, 2016 | 41.07 | 41.32 | 39.83 | 39.96 | 319,681 | -0.94(-2.31%) |
Jan 20, 2016 | 40.75 | 41.38 | 39.39 | 40.91 | 349,906 | -0.58(-1.41%) |
Jan 19, 2016 | 42.26 | 43.14 | 41.20 | 41.49 | 312,574 | -0.13(-0.30%) |
Jan 15, 2016 | 41.16 | 41.62 | 41.62 | 41.62 | 401,841 | -0.84(-1.97%) |
Jan 14, 2016 | 42.94 | 43.50 | 41.84 | 42.45 | 493,940 | +0.00(+0.00%) |
Jan 13, 2016 | 45.39 | 45.61 | 42.27 | 42.45 | 569,199 | -2.60(-5.77%) |
Jan 12, 2016 | 45.70 | 45.75 | 44.21 | 45.05 | 293,960 | -0.20(-0.44%) |
Jan 11, 2016 | 45.53 | 46.15 | 44.94 | 45.25 | 274,335 | +0.11(+0.24%) |
Jan 08, 2016 | 46.38 | 46.79 | 45.02 | 45.14 | 361,460 | -0.71(-1.55%) |
Jan 07, 2016 | 46.60 | 47.07 | 45.63 | 45.85 | 456,931 | -1.82(-3.83%) |
Jan 06, 2016 | 47.16 | 48.13 | 46.82 | 47.68 | 358,360 | -0.32(-0.67%) |
Jan 05, 2016 | 48.54 | 48.84 | 47.65 | 48.00 | 278,217 | -0.31(-0.63%) |
Jan 04, 2016 | 48.46 | 49.08 | 47.91 | 48.30 | 237,525 | -1.20(-2.42%) |
Dec 31, 2015 | 49.69 | 49.50 | 49.50 | 49.50 | 238,634 | -0.40(-0.81%) |
Dec 30, 2015 | 50.61 | 51.50 | 49.65 | 49.90 | 238,934 | -0.84(-1.65%) |
Dec 29, 2015 | 50.44 | 52.71 | 50.29 | 50.74 | 172,235 | +0.65(+1.29%) |
Dec 28, 2015 | 50.31 | 51.00 | 49.49 | 50.09 | 198,253 | -0.45(-0.88%) |
Dec 24, 2015 | 50.27 | 50.54 | 50.54 | 50.54 | 154,687 | +0.34(+0.68%) |
Dec 23, 2015 | 49.68 | 50.34 | 49.39 | 50.20 | 151,402 | +0.74(+1.50%) |
Dec 22, 2015 | 48.85 | 49.51 | 48.19 | 49.46 | 283,163 | +0.61(+1.24%) |
Dec 21, 2015 | 48.49 | 49.10 | 48.20 | 48.85 | 290,841 | +0.72(+1.50%) |
Dec 18, 2015 | 48.20 | 49.01 | 46.70 | 48.13 | 2,444,025 | -0.38(-0.77%) |
Dec 17, 2015 | 50.00 | 50.06 | 48.11 | 48.50 | 476,585 | -1.35(-2.71%) |
Dec 16, 2015 | 50.36 | 50.36 | 48.58 | 49.85 | 459,382 | +0.25(+0.50%) |
Dec 15, 2015 | 49.58 | 50.31 | 48.78 | 49.60 | 414,003 | +0.67(+1.37%) |
Dec 14, 2015 | 49.39 | 49.83 | 48.24 | 48.93 | 516,754 | -0.52(-1.05%) |
Dec 11, 2015 | 49.06 | 49.77 | 48.49 | 49.45 | 472,663 | -0.50(-1.00%) |
Dec 10, 2015 | 50.02 | 50.54 | 49.77 | 49.95 | 447,305 | -0.32(-0.64%) |
Dec 09, 2015 | 50.97 | 51.92 | 49.82 | 50.27 | 387,316 | -0.89(-1.75%) |
Dec 08, 2015 | 52.43 | 52.68 | 50.97 | 51.17 | 339,142 | -1.72(-3.26%) |
Dec 07, 2015 | 54.64 | 54.64 | 52.63 | 52.89 | 329,341 | -1.74(-3.19%) |
Dec 04, 2015 | 54.53 | 55.87 | 53.95 | 54.63 | 394,393 | +0.34(+0.63%) |
Dec 03, 2015 | 55.75 | 56.03 | 54.25 | 54.29 | 302,878 | -1.01(-1.83%) |
Dec 02, 2015 | 56.87 | 57.18 | 55.23 | 55.30 | 279,574 | -1.42(-2.50%) |
Dec 01, 2015 | 57.01 | 57.46 | 56.12 | 56.72 | 142,890 | +0.11(+0.19%) |
Nov 30, 2015 | 56.96 | 57.09 | 54.20 | 56.62 | 181,476 | -0.20(-0.35%) |
Nov 27, 2015 | 56.82 | 56.94 | 56.21 | 56.81 | 70,612 | +0.01(+0.02%) |
Nov 25, 2015 | 56.67 | 56.80 | 56.80 | 56.80 | 90,663 | +0.15(+0.27%) |
Nov 24, 2015 | 56.19 | 56.85 | 55.92 | 56.65 | 157,527 | +0.15(+0.27%) |
Nov 23, 2015 | 56.10 | 57.12 | 55.70 | 56.50 | 184,475 | +0.30(+0.54%) |
Nov 20, 2015 | 56.17 | 56.78 | 55.92 | 56.20 | 124,731 | +0.29(+0.53%) |
Nov 19, 2015 | 56.21 | 56.25 | 55.55 | 55.90 | 109,062 | -0.46(-0.82%) |
Nov 18, 2015 | 55.95 | 56.39 | 55.18 | 56.37 | 177,402 | +0.76(+1.37%) |
Nov 17, 2015 | 55.92 | 56.37 | 55.03 | 55.61 | 122,055 | +0.00(+0.00%) |
Nov 16, 2015 | 54.66 | 55.64 | 54.31 | 55.61 | 184,310 | +0.75(+1.37%) |
Nov 13, 2015 | 54.69 | 55.82 | 54.31 | 54.86 | 194,358 | -0.18(-0.32%) |
Nov 12, 2015 | 56.32 | 56.32 | 54.92 | 55.03 | 173,939 | -1.65(-2.92%) |
Nov 11, 2015 | 58.27 | 58.30 | 56.52 | 56.69 | 215,828 | -1.23(-2.13%) |
Nov 10, 2015 | 57.37 | 58.32 | 56.94 | 57.92 | 231,022 | +0.31(+0.54%) |
Nov 09, 2015 | 58.13 | 58.41 | 57.15 | 57.61 | 274,400 | -0.30(-0.52%) |
Nov 06, 2015 | 56.89 | 58.28 | 56.89 | 57.91 | 283,922 | +1.46(+2.58%) |
Nov 05, 2015 | 55.56 | 56.89 | 54.70 | 56.45 | 195,135 | +0.89(+1.61%) |
Nov 04, 2015 | 55.61 | 55.69 | 55.07 | 55.56 | 114,141 | +0.09(+0.16%) |
Nov 03, 2015 | 54.71 | 55.75 | 54.58 | 55.47 | 157,395 | +0.55(+0.99%) |
Nov 02, 2015 | 54.60 | 55.05 | 54.08 | 54.93 | 383,400 | +0.76(+1.40%) |
Oct 30, 2015 | 55.37 | 55.52 | 53.53 | 54.17 | 372,637 | -1.27(-2.29%) |
Oct 29, 2015 | 54.96 | 56.03 | 54.70 | 55.44 | 270,156 | +0.37(+0.67%) |
Oct 28, 2015 | 52.50 | 55.10 | 52.50 | 55.07 | 286,007 | +2.49(+4.74%) |
Oct 27, 2015 | 53.14 | 53.53 | 52.29 | 52.58 | 165,836 | -0.79(-1.47%) |
Oct 26, 2015 | 53.32 | 53.93 | 52.56 | 53.36 | 157,304 | -0.15(-0.28%) |
Oct 23, 2015 | 53.14 | 53.77 | 52.85 | 53.52 | 215,273 | +0.67(+1.27%) |
Oct 22, 2015 | 52.21 | 53.52 | 52.04 | 52.85 | 236,673 | +0.76(+1.46%) |
Oct 21, 2015 | 53.30 | 53.86 | 52.04 | 52.09 | 140,129 | -1.15(-2.16%) |
Oct 20, 2015 | 53.07 | 53.52 | 51.98 | 53.24 | 182,153 | +0.19(+0.35%) |
Oct 19, 2015 | 52.53 | 53.41 | 52.44 | 53.05 | 331,449 | +0.27(+0.51%) |
Oct 16, 2015 | 52.99 | 52.99 | 52.26 | 52.78 | 134,034 | -0.20(-0.37%) |
Oct 15, 2015 | 52.26 | 53.08 | 51.55 | 52.98 | 240,350 | +1.07(+2.07%) |
Oct 14, 2015 | 53.22 | 53.22 | 51.59 | 51.91 | 217,582 | -1.30(-2.45%) |
Oct 13, 2015 | 53.68 | 54.24 | 53.18 | 53.21 | 140,237 | -0.70(-1.29%) |
Oct 12, 2015 | 53.44 | 54.12 | 53.22 | 53.91 | 139,285 | +0.49(+0.92%) |
Oct 09, 2015 | 54.43 | 54.50 | 53.33 | 53.42 | 110,145 | -0.84(-1.55%) |
Oct 08, 2015 | 53.74 | 54.29 | 53.37 | 54.26 | 175,103 | +0.44(+0.81%) |
Oct 07, 2015 | 53.40 | 54.19 | 52.93 | 53.82 | 194,244 | +0.86(+1.62%) |
Oct 06, 2015 | 52.90 | 53.18 | 52.48 | 52.96 | 213,501 | -0.16(-0.30%) |
Oct 05, 2015 | 52.36 | 53.19 | 51.67 | 53.12 | 263,930 | +1.18(+2.27%) |
Oct 02, 2015 | 51.51 | 51.98 | 50.03 | 51.94 | 285,462 | -0.38(-0.73%) |
Oct 01, 2015 | 52.72 | 52.72 | 51.64 | 52.33 | 269,881 | +0.32(+0.62%) |
Sep 30, 2015 | 51.82 | 52.08 | 51.45 | 52.01 | 243,932 | +0.61(+1.18%) |
Sep 29, 2015 | 51.63 | 51.95 | 51.17 | 51.40 | 191,295 | -0.17(-0.33%) |
Sep 28, 2015 | 51.17 | 51.85 | 50.77 | 51.57 | 244,790 | +0.21(+0.40%) |
Sep 25, 2015 | 51.83 | 52.31 | 51.25 | 51.36 | 376,788 | -0.14(-0.28%) |
Sep 24, 2015 | 51.21 | 51.76 | 51.10 | 51.50 | 430,630 | -0.20(-0.40%) |
Sep 23, 2015 | 52.20 | 52.38 | 51.43 | 51.71 | 271,984 | -0.46(-0.89%) |
Sep 22, 2015 | 51.94 | 52.27 | 51.48 | 52.17 | 155,924 | -0.36(-0.69%) |
Sep 21, 2015 | 52.37 | 53.14 | 52.37 | 52.53 | 154,038 | +0.61(+1.18%) |
Sep 18, 2015 | 52.37 | 52.61 | 51.58 | 51.92 | 513,553 | -1.40(-2.63%) |
Sep 17, 2015 | 54.70 | 55.37 | 53.16 | 53.33 | 225,686 | -1.36(-2.49%) |
Sep 16, 2015 | 54.44 | 54.81 | 53.92 | 54.68 | 176,851 | +0.42(+0.77%) |
Sep 15, 2015 | 54.04 | 54.60 | 53.85 | 54.27 | 195,091 | +0.37(+0.69%) |
Sep 14, 2015 | 53.80 | 54.36 | 53.51 | 53.89 | 178,496 | -0.04(-0.07%) |
Sep 11, 2015 | 53.68 | 54.18 | 53.35 | 53.93 | 117,736 | -0.18(-0.33%) |
Sep 10, 2015 | 53.72 | 54.75 | 53.51 | 54.11 | 123,182 | +0.24(+0.45%) |
Sep 09, 2015 | 54.98 | 55.07 | 53.80 | 53.87 | 227,364 | -0.49(-0.90%) |
Sep 08, 2015 | 53.83 | 54.61 | 53.64 | 54.36 | 154,032 | +1.40(+2.65%) |
Sep 04, 2015 | 52.45 | 52.95 | 52.95 | 52.95 | 122,725 | -0.20(-0.38%) |
Sep 03, 2015 | 53.27 | 53.81 | 52.76 | 53.16 | 119,495 | +0.20(+0.37%) |
Sep 02, 2015 | 52.70 | 52.97 | 51.70 | 52.96 | 159,752 | +0.94(+1.81%) |
Sep 01, 2015 | 52.90 | 54.19 | 51.68 | 52.02 | 234,426 | -2.07(-3.83%) |
Aug 31, 2015 | 53.17 | 54.20 | 52.95 | 54.09 | 209,855 | +0.48(+0.89%) |
Aug 28, 2015 | 52.84 | 53.94 | 53.22 | 53.61 | 173,965 | +0.39(+0.73%) |
Aug 27, 2015 | 52.95 | 53.88 | 52.44 | 53.22 | 241,900 | +0.91(+1.73%) |
Aug 26, 2015 | 51.44 | 52.42 | 50.51 | 52.31 | 254,654 | +1.94(+3.84%) |
Aug 25, 2015 | 52.82 | 53.09 | 50.30 | 50.38 | 285,423 | -0.42(-0.82%) |
Aug 24, 2015 | 51.29 | 52.16 | 50.81 | 50.79 | 432,758 | -2.81(-5.24%) |
Aug 21, 2015 | 53.69 | 54.53 | 53.38 | 53.60 | 311,791 | -0.81(-1.49%) |
Aug 20, 2015 | 55.31 | 55.60 | 54.41 | 54.41 | 219,377 | -1.33(-2.39%) |
Aug 19, 2015 | 56.16 | 56.26 | 55.55 | 55.74 | 247,523 | -0.52(-0.92%) |
Aug 18, 2015 | 56.60 | 57.10 | 55.89 | 56.26 | 148,394 | -0.30(-0.53%) |
Aug 17, 2015 | 56.41 | 57.18 | 55.64 | 56.56 | 219,215 | -0.18(-0.31%) |
Aug 14, 2015 | 55.68 | 56.81 | 55.56 | 56.74 | 103,574 | +1.06(+1.90%) |
Aug 13, 2015 | 56.05 | 56.79 | 55.36 | 55.68 | 217,725 | -0.15(-0.27%) |
Aug 12, 2015 | 57.08 | 57.41 | 55.31 | 55.83 | 299,848 | -1.59(-2.77%) |
Aug 11, 2015 | 58.06 | 58.49 | 57.03 | 57.42 | 160,994 | -1.12(-1.91%) |
Aug 10, 2015 | 57.67 | 58.65 | 57.67 | 58.54 | 179,497 | +0.92(+1.60%) |
Aug 07, 2015 | 57.79 | 58.40 | 57.17 | 57.61 | 255,065 | -0.32(-0.55%) |
Aug 06, 2015 | 57.96 | 58.34 | 57.52 | 57.93 | 125,304 | +0.10(+0.17%) |
Aug 05, 2015 | 57.55 | 58.26 | 57.45 | 57.84 | 200,680 | +0.57(+0.99%) |
Aug 04, 2015 | 57.30 | 58.14 | 57.21 | 57.27 | 158,267 | -0.05(-0.09%) |
Aug 03, 2015 | 57.40 | 57.76 | 56.63 | 57.32 | 208,898 | -0.01(-0.02%) |
Jul 31, 2015 | 57.62 | 57.64 | 56.88 | 57.33 | 208,130 | -0.22(-0.39%) |
Jul 30, 2015 | 57.52 | 58.03 | 56.91 | 57.55 | 204,401 | -0.17(-0.29%) |
Jul 29, 2015 | 57.79 | 58.23 | 56.91 | 57.72 | 219,166 | +0.19(+0.32%) |
Jul 28, 2015 | 58.57 | 58.57 | 57.06 | 57.53 | 304,417 | -0.42(-0.72%) |
Jul 27, 2015 | 57.93 | 58.65 | 57.59 | 57.95 | 238,388 | -0.71(-1.21%) |
Jul 24, 2015 | 59.43 | 60.43 | 58.66 | 58.66 | 237,850 | -1.28(-2.13%) |
Jul 23, 2015 | 61.61 | 62.14 | 59.52 | 59.94 | 347,935 | -1.06(-1.73%) |
Jul 22, 2015 | 59.92 | 61.42 | 59.91 | 61.00 | 249,974 | +0.72(+1.19%) |
Jul 21, 2015 | 60.15 | 61.10 | 59.93 | 60.28 | 205,974 | -0.03(-0.04%) |
Jul 20, 2015 | 60.17 | 60.43 | 59.55 | 60.31 | 269,817 | +0.44(+0.74%) |
Jul 17, 2015 | 61.04 | 61.04 | 59.14 | 59.86 | 235,631 | -1.05(-1.72%) |
Jul 16, 2015 | 60.63 | 61.59 | 60.44 | 60.91 | 229,337 | +0.12(+0.20%) |
Jul 15, 2015 | 60.89 | 61.37 | 60.63 | 60.79 | 173,651 | +0.04(+0.07%) |
Jul 14, 2015 | 60.53 | 61.04 | 60.18 | 60.74 | 176,905 | +0.02(+0.03%) |
Jul 13, 2015 | 60.79 | 61.10 | 60.66 | 60.72 | 142,342 | +0.28(+0.47%) |
Jul 10, 2015 | 60.40 | 60.56 | 59.76 | 60.44 | 245,273 | +0.63(+1.05%) |
Jul 09, 2015 | 59.54 | 60.00 | 58.96 | 59.81 | 206,363 | +1.15(+1.97%) |
Jul 08, 2015 | 58.52 | 59.65 | 58.00 | 58.65 | 244,020 | -0.32(-0.54%) |
Jul 07, 2015 | 59.92 | 59.92 | 57.91 | 58.97 | 326,056 | -1.09(-1.82%) |
Jul 06, 2015 | 59.61 | 60.25 | 59.10 | 60.07 | 305,966 | -0.34(-0.56%) |
Jul 02, 2015 | 61.61 | 60.40 | 60.40 | 60.40 | 223,270 | -1.02(-1.66%) |