Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.83 | 52.88 | 51.83 | 52.80 | 2,975,898 | +1.01(+1.95%) |
May 27, 2016 | 52.13 | 51.80 | 51.80 | 51.80 | 922,790 | -0.09(-0.17%) |
May 26, 2016 | 51.87 | 52.43 | 51.39 | 51.88 | 1,761,645 | +0.30(+0.58%) |
May 25, 2016 | 50.91 | 51.98 | 50.83 | 51.58 | 2,372,290 | +0.84(+1.66%) |
May 24, 2016 | 50.39 | 51.32 | 50.11 | 50.74 | 1,796,581 | +0.56(+1.11%) |
May 23, 2016 | 49.21 | 50.74 | 49.20 | 50.18 | 2,102,870 | +0.79(+1.59%) |
May 20, 2016 | 48.25 | 49.60 | 48.03 | 49.39 | 1,676,204 | +1.29(+2.68%) |
May 19, 2016 | 47.83 | 48.19 | 47.21 | 48.10 | 1,360,655 | +0.17(+0.36%) |
May 18, 2016 | 47.35 | 48.29 | 47.14 | 47.93 | 1,717,176 | +0.58(+1.23%) |
May 17, 2016 | 47.50 | 48.09 | 47.22 | 47.35 | 1,228,304 | -0.33(-0.69%) |
May 16, 2016 | 47.57 | 48.23 | 47.43 | 47.68 | 1,068,361 | +0.23(+0.48%) |
May 13, 2016 | 47.98 | 47.98 | 47.10 | 47.45 | 980,550 | -0.56(-1.17%) |
May 12, 2016 | 48.20 | 48.53 | 47.63 | 48.01 | 1,056,929 | +0.15(+0.31%) |
May 11, 2016 | 47.85 | 48.32 | 47.65 | 47.87 | 1,059,494 | -0.10(-0.21%) |
May 10, 2016 | 47.72 | 47.97 | 47.27 | 47.97 | 1,106,783 | +0.49(+1.04%) |
May 09, 2016 | 47.76 | 48.34 | 47.08 | 47.47 | 1,142,293 | -0.21(-0.44%) |
May 06, 2016 | 47.37 | 47.76 | 47.04 | 47.69 | 1,425,450 | +0.28(+0.59%) |
May 05, 2016 | 48.75 | 48.75 | 47.33 | 47.40 | 1,835,781 | -1.16(-2.38%) |
May 04, 2016 | 48.20 | 48.65 | 47.91 | 48.56 | 1,570,924 | +0.22(+0.45%) |
May 03, 2016 | 48.68 | 48.81 | 47.92 | 48.34 | 1,441,375 | -0.57(-1.17%) |
May 02, 2016 | 48.91 | 49.20 | 48.76 | 48.91 | 1,486,525 | +0.02(+0.03%) |
Apr 29, 2016 | 49.02 | 49.14 | 48.07 | 48.90 | 2,328,868 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.74 | 48.41 | 48.91 | 4,164,502 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.40 | 46.58 | 47.30 | 2,141,148 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,904 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,609 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.86 | 46.00 | 46.86 | 1,828,629 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,663 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,356 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.17 | 46.31 | 2,103,724 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,422 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 44.99 | 2,258,491 | +0.76(+1.72%) |
Apr 14, 2016 | 44.09 | 44.34 | 43.83 | 44.24 | 1,515,526 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,972 | +0.09(+0.21%) |
Apr 12, 2016 | 43.95 | 44.19 | 43.60 | 44.13 | 1,628,880 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,274 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,753 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,894,083 | +0.63(+1.46%) |
Apr 06, 2016 | 43.55 | 44.03 | 42.81 | 43.52 | 1,695,420 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.95 | 42.94 | 43.58 | 3,220,850 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,484 | -0.73(-1.63%) |
Apr 01, 2016 | 44.06 | 44.56 | 43.16 | 44.52 | 1,389,861 | +0.18(+0.41%) |
Mar 31, 2016 | 44.07 | 44.86 | 44.06 | 44.34 | 1,875,308 | +0.13(+0.30%) |
Mar 30, 2016 | 44.60 | 45.53 | 43.66 | 44.20 | 1,875,165 | -0.34(-0.76%) |
Mar 29, 2016 | 43.82 | 44.58 | 43.75 | 44.54 | 1,695,973 | +0.59(+1.35%) |
Mar 28, 2016 | 43.85 | 44.42 | 43.49 | 43.95 | 1,490,692 | +0.25(+0.57%) |
Mar 24, 2016 | 42.33 | 43.70 | 43.70 | 43.70 | 2,242,397 | +1.26(+2.97%) |
Mar 23, 2016 | 43.03 | 43.11 | 42.37 | 42.44 | 1,649,937 | -0.66(-1.54%) |
Mar 22, 2016 | 43.05 | 43.66 | 42.59 | 43.10 | 1,360,532 | -0.20(-0.45%) |
Mar 21, 2016 | 43.45 | 43.92 | 43.22 | 43.30 | 1,770,994 | -0.38(-0.88%) |
Mar 18, 2016 | 43.86 | 44.52 | 43.26 | 43.68 | 2,117,308 | +0.19(+0.43%) |
Mar 17, 2016 | 42.75 | 43.95 | 42.75 | 43.49 | 1,350,990 | +0.60(+1.40%) |
Mar 16, 2016 | 42.80 | 43.19 | 42.36 | 42.89 | 1,379,607 | +0.05(+0.11%) |
Mar 15, 2016 | 43.03 | 43.45 | 42.30 | 42.84 | 1,056,147 | -0.19(-0.44%) |
Mar 14, 2016 | 43.73 | 44.10 | 42.66 | 43.03 | 1,553,748 | -0.95(-2.15%) |
Mar 11, 2016 | 43.95 | 44.66 | 43.70 | 43.98 | 1,856,832 | +0.39(+0.90%) |
Mar 10, 2016 | 43.53 | 43.83 | 42.57 | 43.59 | 2,233,628 | +0.24(+0.56%) |
Mar 09, 2016 | 43.10 | 44.18 | 42.97 | 43.34 | 2,321,504 | +0.45(+1.06%) |
Mar 08, 2016 | 43.59 | 44.09 | 42.18 | 42.89 | 2,423,965 | -0.88(-2.02%) |
Mar 07, 2016 | 42.69 | 44.07 | 42.65 | 43.77 | 1,681,238 | +0.82(+1.91%) |
Mar 04, 2016 | 42.47 | 43.90 | 42.46 | 42.95 | 2,388,995 | +0.69(+1.63%) |
Mar 03, 2016 | 40.60 | 42.37 | 40.34 | 42.26 | 2,707,847 | +1.97(+4.89%) |
Mar 02, 2016 | 39.18 | 40.37 | 38.76 | 40.29 | 2,590,150 | +1.17(+3.00%) |
Mar 01, 2016 | 39.07 | 39.58 | 38.77 | 39.12 | 1,782,609 | +0.22(+0.56%) |
Feb 29, 2016 | 39.56 | 39.79 | 38.84 | 38.90 | 2,114,045 | -0.59(-1.49%) |
Feb 26, 2016 | 40.10 | 40.35 | 39.45 | 39.49 | 1,658,498 | -0.41(-1.02%) |
Feb 25, 2016 | 38.99 | 40.09 | 38.67 | 39.89 | 3,403,655 | +1.10(+2.82%) |
Feb 24, 2016 | 38.66 | 38.98 | 38.13 | 38.80 | 2,574,350 | -0.09(-0.22%) |
Feb 23, 2016 | 40.14 | 40.27 | 38.41 | 38.88 | 2,336,020 | -1.28(-3.18%) |
Feb 22, 2016 | 38.19 | 40.32 | 38.71 | 40.16 | 3,287,933 | +1.97(+5.16%) |
Feb 19, 2016 | 39.23 | 39.24 | 38.13 | 38.19 | 1,849,151 | -1.38(-3.50%) |
Feb 18, 2016 | 39.35 | 39.89 | 38.70 | 39.57 | 2,637,748 | +0.14(+0.36%) |
Feb 17, 2016 | 41.07 | 41.13 | 39.40 | 39.43 | 2,395,697 | -1.38(-3.37%) |
Feb 16, 2016 | 40.63 | 41.70 | 40.32 | 40.81 | 2,190,438 | +0.55(+1.36%) |
Feb 12, 2016 | 37.89 | 40.26 | 40.26 | 40.26 | 4,795,643 | +3.17(+8.54%) |
Feb 11, 2016 | 43.62 | 44.05 | 35.77 | 37.09 | 7,121,992 | -8.26(-18.21%) |
Feb 10, 2016 | 44.34 | 45.56 | 43.93 | 45.35 | 2,597,160 | +1.30(+2.96%) |
Feb 09, 2016 | 45.00 | 45.26 | 43.72 | 44.05 | 2,797,336 | -1.27(-2.81%) |
Feb 08, 2016 | 46.01 | 46.10 | 44.91 | 45.32 | 1,559,634 | -0.81(-1.75%) |
Feb 05, 2016 | 46.07 | 46.39 | 45.85 | 46.13 | 1,505,976 | -0.05(-0.12%) |
Feb 04, 2016 | 46.10 | 47.03 | 45.99 | 46.18 | 1,949,068 | +0.21(+0.46%) |
Feb 03, 2016 | 45.88 | 46.18 | 45.45 | 45.97 | 1,343,991 | +0.62(+1.37%) |
Feb 02, 2016 | 46.93 | 46.93 | 45.14 | 45.35 | 2,052,786 | -2.18(-4.59%) |
Feb 01, 2016 | 48.04 | 48.18 | 47.25 | 47.53 | 1,158,383 | -0.60(-1.24%) |
Jan 29, 2016 | 46.56 | 48.13 | 46.55 | 48.13 | 1,939,118 | +1.50(+3.21%) |
Jan 28, 2016 | 46.10 | 46.71 | 45.78 | 46.63 | 1,394,215 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.89 | 44.95 | 45.49 | 2,307,673 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.58 | 46.04 | 1,937,654 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.65 | 45.82 | 2,282,196 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.24 | 46.23 | 46.52 | 1,213,177 | +0.40(+0.86%) |
Jan 21, 2016 | 45.99 | 46.59 | 45.68 | 46.12 | 1,252,789 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,519 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,532 | -0.74(-1.54%) |
Jan 15, 2016 | 48.91 | 47.97 | 47.97 | 47.97 | 1,853,365 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.33 | 49.05 | 49.64 | 2,179,375 | -0.71(-1.42%) |
Jan 13, 2016 | 50.92 | 52.06 | 50.21 | 50.35 | 2,305,923 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,425 | -0.99(-1.93%) |
Jan 11, 2016 | 51.61 | 51.76 | 51.13 | 51.58 | 1,333,067 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,413 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,958,002 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,251 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,646,044 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,887 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,494 | -0.36(-0.68%) |
Dec 30, 2015 | 53.48 | 53.69 | 53.11 | 53.36 | 1,016,601 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,315 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,315 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.10 | 53.10 | 53.10 | 591,891 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.72 | 51.98 | 52.58 | 1,279,307 | +0.69(+1.33%) |
Dec 22, 2015 | 50.99 | 52.14 | 50.99 | 51.89 | 1,238,571 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.64 | 50.95 | 1,570,392 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.30 | 3,707,597 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.70 | 2,130,953 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,678 | +0.46(+0.94%) |
Dec 15, 2015 | 48.14 | 48.91 | 48.12 | 48.57 | 1,672,623 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.25 | 47.77 | 47.97 | 1,659,302 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,731 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,190 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.12 | 48.91 | 49.25 | 1,527,194 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.10 | 49.15 | 49.22 | 1,590,801 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,158 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.43 | 1,016,847 | +0.45(+0.90%) |
Dec 03, 2015 | 50.81 | 51.22 | 49.66 | 49.98 | 1,899,899 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.78 | 1,136,850 | -0.37(-0.73%) |
Dec 01, 2015 | 52.00 | 52.28 | 51.00 | 51.16 | 2,112,707 | -0.54(-1.05%) |
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,661 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,841 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,106 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,876 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,269 | +2.21(+4.35%) |
Nov 20, 2015 | 51.61 | 52.20 | 50.70 | 50.85 | 1,737,088 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.23 | 51.33 | 1,724,798 | -0.29(-0.56%) |
Nov 18, 2015 | 51.51 | 51.89 | 51.23 | 51.61 | 1,740,855 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,298 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,827 | +0.26(+0.49%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,773 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.83 | 52.48 | 52.55 | 1,475,826 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.65 | 53.92 | 53.95 | 867,875 | -0.55(-1.01%) |
Nov 10, 2015 | 55.02 | 55.21 | 54.37 | 54.50 | 909,373 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.12 | 55.28 | 1,137,250 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,618 | -0.27(-0.48%) |
Nov 05, 2015 | 55.15 | 57.01 | 55.15 | 56.60 | 2,025,023 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,675 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,187 | -0.81(-1.45%) |
Nov 02, 2015 | 56.24 | 56.66 | 55.65 | 56.09 | 1,604,724 | -0.23(-0.41%) |
Oct 30, 2015 | 57.13 | 57.73 | 56.17 | 56.32 | 1,553,581 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.19 | 3,567,818 | -3.88(-6.36%) |
Oct 28, 2015 | 60.84 | 61.65 | 59.25 | 61.08 | 1,457,133 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,521 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.38 | 60.81 | 61.18 | 791,029 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,088 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.21 | 60.46 | 61.05 | 810,276 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.96 | 60.17 | 741,275 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.28 | 59.75 | 60.16 | 788,047 | +0.10(+0.17%) |
Oct 19, 2015 | 59.93 | 60.29 | 59.72 | 60.06 | 990,123 | +0.02(+0.04%) |
Oct 16, 2015 | 59.76 | 60.06 | 59.03 | 60.04 | 850,883 | +0.51(+0.86%) |
Oct 15, 2015 | 59.72 | 60.16 | 58.98 | 59.53 | 886,433 | -0.14(-0.23%) |
Oct 14, 2015 | 59.72 | 60.20 | 59.44 | 59.67 | 963,764 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.20 | 59.80 | 1,398,645 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.72 | 59.23 | 59.54 | 510,400 | +0.01(+0.01%) |
Oct 09, 2015 | 59.18 | 59.81 | 59.08 | 59.53 | 956,101 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.59 | 58.51 | 59.20 | 1,003,192 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,974 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.62 | 57.98 | 1,115,519 | +0.08(+0.13%) |
Oct 05, 2015 | 57.69 | 58.47 | 57.45 | 57.90 | 1,899,910 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.56 | 1,401,283 | +0.90(+1.58%) |
Oct 01, 2015 | 56.68 | 57.16 | 55.97 | 56.67 | 1,334,435 | +0.08(+0.15%) |
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.58 | 1,941,797 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.97 | 54.49 | 55.88 | 1,785,686 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.48 | 53.07 | 53.35 | 974,661 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.92 | 1,117,217 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,325 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.38 | 53.56 | 53.68 | 567,079 | -0.12(-0.22%) |
Sep 22, 2015 | 54.24 | 54.24 | 53.30 | 53.80 | 841,323 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,596 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.58 | 1,093,377 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,620 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.32 | 614,454 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.78 | 809,384 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.14 | 53.65 | 53.92 | 1,039,098 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.10 | 53.42 | 53.72 | 778,434 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.56 | 54.19 | 1,158,119 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,638 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,059 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,703 | -0.64(-1.17%) |
Sep 03, 2015 | 54.82 | 55.56 | 54.61 | 54.71 | 737,834 | -0.05(-0.08%) |
Sep 02, 2015 | 54.78 | 55.09 | 54.07 | 54.75 | 786,921 | +0.37(+0.68%) |
Sep 01, 2015 | 55.19 | 55.46 | 54.04 | 54.38 | 1,443,459 | -1.54(-2.76%) |
Aug 31, 2015 | 55.69 | 56.24 | 55.53 | 55.93 | 2,058,737 | -0.09(-0.17%) |
Aug 28, 2015 | 55.15 | 56.14 | 55.15 | 56.02 | 1,433,610 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,441 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.38 | 53.43 | 53.76 | 2,434,340 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,975 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.05 | 51.77 | 54.21 | 2,787,074 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.17 | 54.77 | 54.78 | 1,451,258 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.08 | 56.26 | 56.28 | 1,279,683 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,319 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.05 | 58.31 | 58.33 | 1,130,114 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,091 | +0.21(+0.36%) |
Aug 14, 2015 | 58.84 | 59.19 | 58.55 | 58.61 | 1,330,821 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.84 | 1,435,755 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.44 | 57.81 | 59.39 | 1,622,085 | +0.81(+1.39%) |
Aug 11, 2015 | 58.61 | 59.14 | 58.18 | 58.57 | 1,870,810 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,805,017 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.11 | 58.54 | 1,655,863 | -0.78(-1.32%) |
Aug 06, 2015 | 60.76 | 60.77 | 58.82 | 59.33 | 1,869,076 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.06 | 60.34 | 60.43 | 1,412,078 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,816 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.08 | 61.19 | 61.30 | 1,647,311 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.81 | 61.30 | 61.33 | 2,687,905 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,741 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.73 | 65.76 | 1,836,694 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,720 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.42 | 65.60 | 65.72 | 1,049,623 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,170 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.69 | 66.92 | 784,425 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.22 | 832,123 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,042 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,249 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,143 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.64 | 67.57 | 1,194,488 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.59 | 1,275,929 | -0.33(-0.49%) |
Jul 14, 2015 | 66.52 | 67.11 | 66.35 | 66.92 | 1,220,993 | +0.55(+0.83%) |
Jul 13, 2015 | 66.32 | 66.39 | 65.75 | 66.37 | 960,882 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,314 | +0.09(+0.14%) |
Jul 09, 2015 | 66.39 | 66.79 | 65.71 | 65.75 | 863,964 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.80 | 1,148,118 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,686 | +0.69(+1.04%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,615 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,985 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,567 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,788 | -0.05(-0.07%) |
Jun 29, 2015 | 68.24 | 68.82 | 67.43 | 67.48 | 939,415 | -1.21(-1.77%) |
Jun 26, 2015 | 69.27 | 69.49 | 68.17 | 68.70 | 1,843,889 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,642 | -0.94(-1.35%) |
Jun 24, 2015 | 71.10 | 71.28 | 70.22 | 70.24 | 631,415 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,369 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.03 | 70.46 | 70.77 | 716,631 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.63 | 987,093 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.96 | 70.01 | 70.64 | 986,140 | +0.49(+0.70%) |
Jun 17, 2015 | 69.93 | 70.22 | 69.34 | 70.15 | 1,061,006 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,285 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,087 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.40 | 555,418 | -0.12(-0.17%) |
Jun 11, 2015 | 70.40 | 70.80 | 70.14 | 70.53 | 1,004,676 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.47 | 1,554,078 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.61 | 68.91 | 959,753 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,398 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,427 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.17 | 69.14 | 69.27 | 830,993 | -0.84(-1.21%) |
Jun 03, 2015 | 70.37 | 70.37 | 69.77 | 70.11 | 814,738 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,948 | -0.31(-0.44%) |