Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.65 | 59.39 | 57.74 | 57.99 | 1,072,444 | -0.43(-0.74%) |
Feb 26, 2016 | 59.30 | 60.14 | 58.23 | 58.42 | 840,907 | -0.63(-1.07%) |
Feb 25, 2016 | 58.46 | 59.23 | 57.62 | 59.05 | 1,091,887 | +0.56(+0.95%) |
Feb 24, 2016 | 55.53 | 58.66 | 55.09 | 58.50 | 1,337,358 | +2.29(+4.08%) |
Feb 23, 2016 | 55.91 | 56.55 | 55.23 | 56.20 | 802,194 | -0.11(-0.19%) |
Feb 22, 2016 | 54.86 | 56.37 | 54.86 | 56.31 | 561,959 | +2.11(+3.90%) |
Feb 19, 2016 | 53.93 | 54.62 | 53.55 | 54.20 | 559,132 | +0.11(+0.20%) |
Feb 18, 2016 | 54.92 | 55.09 | 53.51 | 54.09 | 637,535 | -0.59(-1.07%) |
Feb 17, 2016 | 53.36 | 56.22 | 53.36 | 54.68 | 869,558 | +1.56(+2.95%) |
Feb 16, 2016 | 51.66 | 53.91 | 51.36 | 53.11 | 1,026,808 | +2.17(+4.26%) |
Feb 12, 2016 | 50.42 | 50.94 | 50.94 | 50.94 | 922,313 | +1.17(+2.35%) |
Feb 11, 2016 | 50.09 | 51.00 | 48.90 | 49.77 | 682,224 | -1.03(-2.02%) |
Feb 10, 2016 | 50.45 | 51.84 | 49.59 | 50.80 | 791,475 | +0.75(+1.50%) |
Feb 09, 2016 | 48.53 | 51.29 | 48.47 | 50.05 | 997,773 | +0.39(+0.79%) |
Feb 08, 2016 | 52.15 | 52.15 | 48.97 | 49.66 | 1,020,523 | -3.17(-6.00%) |
Feb 05, 2016 | 52.27 | 54.94 | 51.95 | 52.83 | 1,331,030 | +0.40(+0.77%) |
Feb 04, 2016 | 51.04 | 53.68 | 50.61 | 52.42 | 1,475,135 | +1.66(+3.27%) |
Feb 03, 2016 | 50.68 | 51.22 | 48.28 | 50.76 | 790,795 | +0.96(+1.93%) |
Feb 02, 2016 | 50.99 | 51.77 | 49.55 | 49.80 | 765,779 | -1.58(-3.08%) |
Feb 01, 2016 | 50.99 | 52.48 | 50.69 | 51.39 | 1,258,163 | +0.00(+0.00%) |
Jan 29, 2016 | 46.53 | 52.14 | 46.17 | 51.39 | 2,276,734 | +6.42(+14.28%) |
Jan 28, 2016 | 46.71 | 47.24 | 44.58 | 44.96 | 1,552,405 | -1.00(-2.17%) |
Jan 27, 2016 | 45.67 | 47.18 | 45.27 | 45.96 | 916,003 | +0.35(+0.76%) |
Jan 26, 2016 | 45.83 | 46.07 | 44.92 | 45.62 | 1,235,678 | +0.11(+0.23%) |
Jan 25, 2016 | 46.83 | 47.46 | 45.13 | 45.51 | 723,130 | -2.05(-4.32%) |
Jan 22, 2016 | 47.59 | 49.48 | 47.01 | 47.57 | 588,741 | +0.74(+1.58%) |
Jan 21, 2016 | 46.00 | 47.21 | 45.60 | 46.83 | 932,649 | +0.73(+1.58%) |
Jan 20, 2016 | 45.54 | 46.67 | 43.21 | 46.10 | 1,475,949 | -0.32(-0.68%) |
Jan 19, 2016 | 48.99 | 49.43 | 45.60 | 46.41 | 797,478 | -2.06(-4.26%) |
Jan 15, 2016 | 47.19 | 48.48 | 48.48 | 48.48 | 917,937 | -0.49(-1.00%) |
Jan 14, 2016 | 49.77 | 49.77 | 46.01 | 48.97 | 2,013,997 | -0.62(-1.26%) |
Jan 13, 2016 | 52.22 | 52.47 | 49.54 | 49.59 | 1,139,522 | -2.25(-4.33%) |
Jan 12, 2016 | 52.22 | 52.31 | 50.34 | 51.84 | 1,051,556 | -0.02(-0.04%) |
Jan 11, 2016 | 52.76 | 52.86 | 51.29 | 51.86 | 918,988 | -0.91(-1.73%) |
Jan 08, 2016 | 53.90 | 53.94 | 52.68 | 52.77 | 629,881 | -0.89(-1.66%) |
Jan 07, 2016 | 53.89 | 55.59 | 53.28 | 53.66 | 644,078 | -1.56(-2.83%) |
Jan 06, 2016 | 57.46 | 57.46 | 54.14 | 55.22 | 966,164 | -2.99(-5.14%) |
Jan 05, 2016 | 58.89 | 59.28 | 57.66 | 58.22 | 776,011 | -0.67(-1.14%) |
Jan 04, 2016 | 57.61 | 58.91 | 56.79 | 58.89 | 902,389 | +0.89(+1.54%) |
Dec 31, 2015 | 57.56 | 58.00 | 58.00 | 58.00 | 565,245 | +0.31(+0.53%) |
Dec 30, 2015 | 58.33 | 58.53 | 57.46 | 57.69 | 376,999 | -0.42(-0.73%) |
Dec 29, 2015 | 58.02 | 58.47 | 57.25 | 58.11 | 360,791 | +0.60(+1.03%) |
Dec 28, 2015 | 58.16 | 58.69 | 56.94 | 57.52 | 301,500 | -1.17(-2.00%) |
Dec 24, 2015 | 58.58 | 58.69 | 58.69 | 58.69 | 227,348 | +0.02(+0.03%) |
Dec 23, 2015 | 56.91 | 58.87 | 56.67 | 58.67 | 619,465 | +2.10(+3.72%) |
Dec 22, 2015 | 56.72 | 56.83 | 55.79 | 56.57 | 1,073,450 | -0.01(-0.02%) |
Dec 21, 2015 | 56.90 | 57.64 | 56.19 | 56.58 | 593,623 | +0.07(+0.12%) |
Dec 18, 2015 | 57.65 | 57.66 | 56.51 | 56.51 | 847,192 | -1.15(-2.00%) |
Dec 17, 2015 | 58.67 | 58.91 | 56.89 | 57.66 | 628,377 | -1.08(-1.85%) |
Dec 16, 2015 | 58.08 | 58.95 | 57.41 | 58.75 | 705,717 | +1.06(+1.83%) |
Dec 15, 2015 | 57.37 | 58.61 | 57.04 | 57.69 | 1,004,954 | +1.03(+1.81%) |
Dec 14, 2015 | 58.32 | 58.63 | 56.37 | 56.67 | 823,847 | -0.90(-1.56%) |
Dec 11, 2015 | 59.08 | 59.33 | 57.40 | 57.57 | 741,380 | -2.12(-3.55%) |
Dec 10, 2015 | 59.66 | 60.63 | 58.86 | 59.68 | 637,645 | -0.37(-0.62%) |
Dec 09, 2015 | 61.12 | 61.68 | 59.85 | 60.06 | 937,490 | -1.03(-1.68%) |
Dec 08, 2015 | 60.05 | 61.60 | 59.69 | 61.08 | 897,950 | +0.00(+0.00%) |
Dec 07, 2015 | 64.29 | 64.38 | 60.93 | 61.08 | 905,542 | -3.44(-5.33%) |
Dec 04, 2015 | 64.93 | 65.25 | 64.17 | 64.52 | 459,901 | -0.42(-0.65%) |
Dec 03, 2015 | 66.31 | 66.88 | 64.32 | 64.94 | 634,423 | -1.27(-1.92%) |
Dec 02, 2015 | 66.85 | 67.36 | 65.78 | 66.22 | 378,076 | -0.83(-1.24%) |
Dec 01, 2015 | 66.61 | 67.48 | 65.77 | 67.05 | 639,187 | +0.86(+1.30%) |
Nov 30, 2015 | 66.73 | 67.03 | 65.76 | 66.19 | 510,074 | -0.50(-0.75%) |
Nov 27, 2015 | 66.93 | 66.93 | 66.31 | 66.69 | 157,872 | -0.29(-0.43%) |
Nov 25, 2015 | 66.97 | 66.98 | 66.98 | 66.98 | 359,854 | -0.11(-0.17%) |
Nov 24, 2015 | 65.89 | 67.49 | 65.74 | 67.09 | 592,182 | +1.10(+1.67%) |
Nov 23, 2015 | 65.68 | 66.81 | 65.68 | 65.99 | 604,164 | +0.12(+0.19%) |
Nov 20, 2015 | 67.07 | 67.90 | 65.43 | 65.86 | 1,110,875 | -1.83(-2.70%) |
Nov 19, 2015 | 67.91 | 68.03 | 67.18 | 67.69 | 628,900 | +0.05(+0.07%) |
Nov 18, 2015 | 66.26 | 67.88 | 66.26 | 67.65 | 609,603 | +1.49(+2.26%) |
Nov 17, 2015 | 66.54 | 67.04 | 65.36 | 66.15 | 593,218 | -0.24(-0.36%) |
Nov 16, 2015 | 65.03 | 66.57 | 64.98 | 66.39 | 508,435 | +1.42(+2.18%) |
Nov 13, 2015 | 64.87 | 66.51 | 64.80 | 64.97 | 557,767 | -0.01(-0.01%) |
Nov 12, 2015 | 65.12 | 66.13 | 64.51 | 64.98 | 525,776 | -0.88(-1.34%) |
Nov 11, 2015 | 65.99 | 66.52 | 65.43 | 65.86 | 753,299 | +0.12(+0.19%) |
Nov 10, 2015 | 66.40 | 66.86 | 65.48 | 65.74 | 925,863 | -0.73(-1.10%) |
Nov 09, 2015 | 67.68 | 68.03 | 65.70 | 66.47 | 529,798 | -1.17(-1.73%) |
Nov 06, 2015 | 67.79 | 68.93 | 67.22 | 67.64 | 843,305 | -0.44(-0.65%) |
Nov 05, 2015 | 65.34 | 68.32 | 64.38 | 68.08 | 1,530,334 | +2.60(+3.97%) |
Nov 04, 2015 | 64.81 | 66.21 | 64.37 | 65.48 | 975,118 | +0.80(+1.23%) |
Nov 03, 2015 | 64.37 | 65.53 | 63.31 | 64.69 | 1,037,995 | +0.13(+0.21%) |
Nov 02, 2015 | 63.26 | 64.74 | 63.26 | 64.55 | 1,184,064 | +1.28(+2.03%) |
Oct 30, 2015 | 63.13 | 64.12 | 63.07 | 63.27 | 596,895 | +0.27(+0.43%) |
Oct 29, 2015 | 63.19 | 64.13 | 62.88 | 63.00 | 938,229 | -0.62(-0.98%) |
Oct 28, 2015 | 61.52 | 64.03 | 60.60 | 63.62 | 1,749,402 | +2.39(+3.90%) |
Oct 27, 2015 | 61.67 | 65.30 | 58.39 | 61.24 | 2,962,772 | -1.69(-2.68%) |
Oct 26, 2015 | 62.64 | 63.12 | 61.50 | 62.92 | 1,340,043 | +0.08(+0.12%) |
Oct 23, 2015 | 63.20 | 63.45 | 60.97 | 62.85 | 1,345,235 | -0.52(-0.82%) |
Oct 22, 2015 | 63.19 | 64.44 | 61.41 | 63.36 | 1,302,089 | +0.33(+0.52%) |
Oct 21, 2015 | 64.78 | 64.78 | 62.53 | 63.04 | 930,736 | -1.21(-1.88%) |
Oct 20, 2015 | 64.50 | 65.99 | 64.19 | 64.25 | 616,575 | -0.52(-0.80%) |
Oct 19, 2015 | 65.43 | 66.34 | 64.22 | 64.76 | 675,867 | -1.27(-1.93%) |
Oct 16, 2015 | 64.92 | 66.54 | 64.66 | 66.04 | 1,152,116 | +1.12(+1.73%) |
Oct 15, 2015 | 64.90 | 65.38 | 62.74 | 64.92 | 2,085,437 | -0.17(-0.26%) |
Oct 14, 2015 | 66.27 | 67.08 | 64.77 | 65.09 | 1,113,622 | -1.47(-2.20%) |
Oct 13, 2015 | 66.66 | 67.88 | 66.12 | 66.55 | 715,070 | -0.42(-0.63%) |
Oct 12, 2015 | 69.18 | 69.18 | 66.20 | 66.98 | 1,004,388 | -2.15(-3.11%) |
Oct 09, 2015 | 71.12 | 71.82 | 68.62 | 69.12 | 1,168,324 | -3.45(-4.75%) |
Oct 08, 2015 | 71.99 | 73.32 | 71.72 | 72.57 | 519,937 | +0.59(+0.83%) |
Oct 07, 2015 | 71.91 | 73.30 | 71.04 | 71.98 | 1,155,006 | +0.61(+0.86%) |
Oct 06, 2015 | 69.52 | 71.74 | 69.46 | 71.36 | 1,501,491 | +1.72(+2.48%) |
Oct 05, 2015 | 68.54 | 69.71 | 68.34 | 69.64 | 731,168 | +1.85(+2.73%) |
Oct 02, 2015 | 65.55 | 67.84 | 64.83 | 67.79 | 776,987 | +1.66(+2.51%) |
Oct 01, 2015 | 65.63 | 67.39 | 65.10 | 66.13 | 964,632 | +0.67(+1.02%) |
Sep 30, 2015 | 65.30 | 65.64 | 63.74 | 65.46 | 863,121 | +0.96(+1.48%) |
Sep 29, 2015 | 66.44 | 67.83 | 63.77 | 64.51 | 1,295,833 | -1.81(-2.73%) |
Sep 28, 2015 | 69.25 | 69.25 | 66.26 | 66.31 | 999,923 | -3.47(-4.98%) |
Sep 25, 2015 | 71.30 | 71.57 | 69.35 | 69.79 | 609,787 | -0.90(-1.27%) |
Sep 24, 2015 | 70.39 | 70.90 | 68.81 | 70.69 | 1,019,618 | -0.47(-0.66%) |
Sep 23, 2015 | 73.05 | 74.12 | 70.11 | 71.15 | 1,049,364 | -1.87(-2.56%) |
Sep 22, 2015 | 73.55 | 74.01 | 71.67 | 73.02 | 791,441 | -1.51(-2.03%) |
Sep 21, 2015 | 76.01 | 76.31 | 74.29 | 74.53 | 838,870 | -1.00(-1.32%) |
Sep 18, 2015 | 76.77 | 77.25 | 74.95 | 75.53 | 904,527 | -2.41(-3.09%) |
Sep 17, 2015 | 78.63 | 79.40 | 77.80 | 77.94 | 364,952 | -0.77(-0.97%) |
Sep 16, 2015 | 77.72 | 79.10 | 77.68 | 78.70 | 496,101 | +1.06(+1.37%) |
Sep 15, 2015 | 78.01 | 78.22 | 77.02 | 77.64 | 583,470 | +0.04(+0.05%) |
Sep 14, 2015 | 77.34 | 78.05 | 77.07 | 77.60 | 401,630 | -0.10(-0.12%) |
Sep 11, 2015 | 76.24 | 77.76 | 75.86 | 77.70 | 435,477 | +0.75(+0.97%) |
Sep 10, 2015 | 77.25 | 78.24 | 76.60 | 76.95 | 513,616 | -0.54(-0.69%) |
Sep 09, 2015 | 78.96 | 79.49 | 77.32 | 77.49 | 535,219 | -0.83(-1.06%) |
Sep 08, 2015 | 77.77 | 78.87 | 77.38 | 78.32 | 492,513 | +1.32(+1.71%) |
Sep 04, 2015 | 77.05 | 77.00 | 77.00 | 77.00 | 385,465 | -1.05(-1.35%) |
Sep 03, 2015 | 77.90 | 79.45 | 77.22 | 78.05 | 610,799 | +0.50(+0.64%) |
Sep 02, 2015 | 76.30 | 77.57 | 74.84 | 77.56 | 615,323 | +2.13(+2.83%) |
Sep 01, 2015 | 76.36 | 77.38 | 74.87 | 75.42 | 744,074 | -2.87(-3.67%) |
Aug 31, 2015 | 76.54 | 79.15 | 75.73 | 78.29 | 650,781 | +1.44(+1.87%) |
Aug 28, 2015 | 76.81 | 78.74 | 75.67 | 76.86 | 824,194 | -0.41(-0.53%) |
Aug 27, 2015 | 73.54 | 77.76 | 73.01 | 77.27 | 1,066,068 | +4.77(+6.59%) |
Aug 26, 2015 | 72.18 | 72.82 | 71.08 | 72.49 | 810,902 | +1.52(+2.14%) |
Aug 25, 2015 | 75.23 | 75.44 | 70.95 | 70.97 | 851,561 | -2.53(-3.44%) |
Aug 24, 2015 | 70.23 | 74.78 | 63.89 | 73.50 | 1,189,336 | -2.06(-2.72%) |
Aug 21, 2015 | 76.63 | 77.06 | 74.73 | 75.56 | 870,464 | -1.84(-2.37%) |
Aug 20, 2015 | 78.69 | 79.19 | 77.34 | 77.39 | 894,054 | -1.94(-2.45%) |
Aug 19, 2015 | 80.37 | 80.93 | 78.44 | 79.33 | 979,320 | -1.49(-1.85%) |
Aug 18, 2015 | 80.78 | 81.48 | 79.92 | 80.83 | 387,958 | +0.06(+0.07%) |
Aug 17, 2015 | 79.59 | 81.42 | 77.56 | 80.77 | 502,830 | +0.76(+0.94%) |
Aug 14, 2015 | 79.78 | 80.85 | 79.12 | 80.01 | 533,213 | -0.08(-0.10%) |
Aug 13, 2015 | 80.07 | 83.28 | 79.10 | 80.09 | 766,104 | -0.11(-0.14%) |
Aug 12, 2015 | 78.26 | 80.31 | 77.27 | 80.21 | 926,802 | +1.32(+1.67%) |
Aug 11, 2015 | 78.70 | 79.73 | 78.31 | 78.89 | 593,827 | -0.78(-0.97%) |
Aug 10, 2015 | 77.12 | 80.16 | 76.57 | 79.66 | 923,195 | +3.77(+4.97%) |
Aug 07, 2015 | 76.07 | 76.87 | 75.41 | 75.89 | 702,284 | -0.39(-0.51%) |
Aug 06, 2015 | 75.80 | 77.05 | 75.16 | 76.28 | 706,260 | +0.46(+0.61%) |
Aug 05, 2015 | 76.12 | 77.34 | 75.03 | 75.82 | 1,314,936 | -0.23(-0.30%) |
Aug 04, 2015 | 68.89 | 77.68 | 68.89 | 76.05 | 2,163,488 | +4.00(+5.55%) |
Aug 03, 2015 | 73.90 | 73.90 | 72.04 | 72.05 | 933,538 | -1.75(-2.37%) |
Jul 31, 2015 | 74.61 | 74.92 | 73.56 | 73.80 | 682,888 | -0.19(-0.26%) |
Jul 30, 2015 | 73.21 | 74.07 | 72.70 | 74.00 | 522,032 | +0.33(+0.44%) |
Jul 29, 2015 | 70.59 | 73.96 | 70.10 | 73.67 | 1,232,432 | +3.29(+4.68%) |
Jul 28, 2015 | 69.21 | 71.04 | 68.53 | 70.38 | 709,083 | +1.85(+2.69%) |
Jul 27, 2015 | 71.16 | 71.16 | 68.02 | 68.53 | 1,093,937 | -2.93(-4.10%) |
Jul 24, 2015 | 72.57 | 73.09 | 70.78 | 71.46 | 674,167 | -1.11(-1.53%) |
Jul 23, 2015 | 73.41 | 73.97 | 72.48 | 72.57 | 633,337 | -0.41(-0.56%) |
Jul 22, 2015 | 73.71 | 75.34 | 72.68 | 72.98 | 1,018,740 | -1.01(-1.37%) |
Jul 21, 2015 | 72.74 | 74.52 | 72.74 | 74.00 | 618,825 | +1.28(+1.76%) |
Jul 20, 2015 | 72.71 | 73.58 | 71.23 | 72.71 | 1,032,779 | +0.00(+0.00%) |
Jul 17, 2015 | 73.13 | 73.44 | 72.41 | 72.71 | 761,496 | -0.44(-0.60%) |
Jul 16, 2015 | 73.36 | 73.96 | 72.71 | 73.15 | 681,722 | +0.08(+0.10%) |
Jul 15, 2015 | 74.76 | 74.95 | 72.74 | 73.08 | 704,619 | -1.74(-2.33%) |
Jul 14, 2015 | 74.72 | 75.77 | 74.69 | 74.82 | 716,453 | -0.11(-0.14%) |
Jul 13, 2015 | 74.86 | 75.61 | 74.39 | 74.92 | 710,585 | -0.04(-0.05%) |
Jul 10, 2015 | 73.80 | 75.26 | 73.59 | 74.96 | 833,992 | +1.92(+2.63%) |
Jul 09, 2015 | 72.82 | 73.59 | 72.09 | 73.04 | 654,419 | +1.13(+1.57%) |
Jul 08, 2015 | 72.39 | 72.77 | 71.40 | 71.91 | 567,137 | -1.06(-1.46%) |
Jul 07, 2015 | 70.70 | 73.02 | 69.33 | 72.97 | 1,021,416 | +2.16(+3.05%) |
Jul 06, 2015 | 71.72 | 72.40 | 70.52 | 70.81 | 789,854 | -1.81(-2.49%) |
Jul 02, 2015 | 72.72 | 72.62 | 72.62 | 72.62 | 377,626 | +0.24(+0.33%) |
Jul 01, 2015 | 73.41 | 73.89 | 71.94 | 72.38 | 782,029 | -0.65(-0.89%) |
Jun 30, 2015 | 72.91 | 73.70 | 72.14 | 73.03 | 726,201 | +0.58(+0.81%) |
Jun 29, 2015 | 73.80 | 74.45 | 72.33 | 72.45 | 530,332 | -1.86(-2.50%) |
Jun 26, 2015 | 75.05 | 75.05 | 73.51 | 74.30 | 599,240 | -0.49(-0.65%) |
Jun 25, 2015 | 75.59 | 75.67 | 74.79 | 74.79 | 456,390 | -0.76(-1.00%) |
Jun 24, 2015 | 75.76 | 76.18 | 74.66 | 75.55 | 493,042 | -0.27(-0.35%) |
Jun 23, 2015 | 75.51 | 76.33 | 75.42 | 75.81 | 342,240 | +0.02(+0.03%) |
Jun 22, 2015 | 75.52 | 75.80 | 74.92 | 75.80 | 350,821 | +0.55(+0.72%) |
Jun 19, 2015 | 75.20 | 75.62 | 74.83 | 75.25 | 613,362 | +0.14(+0.19%) |
Jun 18, 2015 | 74.37 | 75.49 | 73.66 | 75.11 | 472,284 | +1.02(+1.38%) |
Jun 17, 2015 | 74.53 | 74.87 | 73.37 | 74.08 | 756,044 | -0.65(-0.87%) |
Jun 16, 2015 | 76.38 | 76.64 | 74.62 | 74.73 | 755,202 | -1.53(-2.00%) |
Jun 15, 2015 | 75.22 | 76.76 | 75.15 | 76.26 | 854,224 | -0.15(-0.20%) |
Jun 12, 2015 | 77.38 | 77.38 | 76.16 | 76.41 | 693,030 | -1.15(-1.48%) |
Jun 11, 2015 | 77.96 | 78.47 | 77.07 | 77.56 | 614,675 | -0.37(-0.48%) |
Jun 10, 2015 | 78.72 | 79.05 | 77.41 | 77.93 | 667,586 | +0.08(+0.10%) |
Jun 09, 2015 | 77.14 | 78.34 | 76.81 | 77.86 | 352,516 | +0.48(+0.62%) |
Jun 08, 2015 | 78.60 | 78.97 | 77.08 | 77.38 | 448,328 | -1.27(-1.62%) |
Jun 05, 2015 | 77.66 | 79.31 | 77.32 | 78.65 | 633,857 | +0.35(+0.45%) |
Jun 04, 2015 | 79.02 | 79.30 | 78.03 | 78.30 | 824,760 | -1.20(-1.51%) |
Jun 03, 2015 | 80.39 | 80.91 | 79.22 | 79.50 | 443,061 | -1.01(-1.26%) |
Jun 02, 2015 | 79.09 | 81.41 | 78.80 | 80.51 | 421,018 | +1.40(+1.76%) |
Jun 01, 2015 | 80.13 | 80.64 | 78.75 | 79.12 | 509,964 | -0.65(-0.81%) |
May 29, 2015 | 79.48 | 80.13 | 78.88 | 79.77 | 842,058 | +0.08(+0.10%) |
May 28, 2015 | 80.23 | 80.63 | 79.07 | 79.69 | 678,952 | -0.97(-1.20%) |
May 27, 2015 | 78.91 | 80.79 | 78.59 | 80.66 | 550,297 | +1.90(+2.41%) |
May 26, 2015 | 79.27 | 80.02 | 78.30 | 78.75 | 487,399 | -1.17(-1.46%) |
May 22, 2015 | 81.06 | 79.92 | 79.92 | 79.92 | 457,546 | -1.26(-1.55%) |
May 21, 2015 | 79.28 | 81.22 | 79.13 | 81.18 | 699,193 | +1.96(+2.47%) |
May 20, 2015 | 78.97 | 79.49 | 77.52 | 79.22 | 695,205 | +0.26(+0.33%) |
May 19, 2015 | 79.14 | 79.97 | 78.38 | 78.97 | 840,744 | -0.01(-0.01%) |
May 18, 2015 | 78.31 | 79.10 | 77.56 | 78.97 | 1,435,953 | +0.31(+0.39%) |
May 15, 2015 | 80.26 | 81.84 | 77.87 | 78.67 | 2,533,117 | -5.11(-6.10%) |
May 14, 2015 | 84.04 | 84.86 | 83.19 | 83.78 | 969,758 | +0.68(+0.82%) |
May 13, 2015 | 81.49 | 84.33 | 81.49 | 83.10 | 1,045,543 | +1.78(+2.19%) |
May 12, 2015 | 81.83 | 82.61 | 80.95 | 81.33 | 614,442 | -0.86(-1.05%) |
May 11, 2015 | 82.73 | 83.07 | 81.88 | 82.19 | 407,703 | -0.51(-0.61%) |
May 08, 2015 | 81.67 | 83.34 | 81.18 | 82.69 | 663,587 | +2.34(+2.91%) |
May 07, 2015 | 80.17 | 80.45 | 79.23 | 80.35 | 831,350 | -0.20(-0.25%) |
May 06, 2015 | 80.06 | 81.52 | 79.67 | 80.55 | 552,313 | +0.37(+0.46%) |
May 05, 2015 | 80.45 | 81.70 | 79.94 | 80.18 | 625,753 | -0.40(-0.50%) |
May 04, 2015 | 81.11 | 82.16 | 80.33 | 80.58 | 538,478 | -0.68(-0.83%) |
May 01, 2015 | 79.58 | 82.08 | 79.31 | 81.26 | 679,513 | +1.58(+1.98%) |
Apr 30, 2015 | 80.34 | 81.57 | 79.11 | 79.68 | 934,698 | -1.35(-1.66%) |
Apr 29, 2015 | 79.32 | 82.11 | 78.35 | 81.03 | 849,555 | +1.57(+1.97%) |
Apr 28, 2015 | 81.28 | 81.40 | 79.24 | 79.46 | 730,392 | -1.89(-2.33%) |
Apr 27, 2015 | 80.90 | 82.17 | 80.64 | 81.35 | 673,414 | +0.75(+0.92%) |
Apr 24, 2015 | 80.17 | 80.68 | 78.90 | 80.61 | 417,577 | +0.40(+0.50%) |
Apr 23, 2015 | 79.65 | 80.55 | 78.63 | 80.21 | 678,863 | +0.65(+0.82%) |
Apr 22, 2015 | 79.05 | 80.43 | 78.74 | 79.56 | 410,421 | +0.54(+0.68%) |
Apr 21, 2015 | 80.74 | 80.94 | 78.97 | 79.02 | 358,139 | -1.28(-1.59%) |
Apr 20, 2015 | 80.19 | 80.81 | 79.76 | 80.30 | 381,494 | +0.45(+0.56%) |
Apr 17, 2015 | 80.39 | 80.64 | 79.50 | 79.85 | 615,176 | -1.21(-1.50%) |
Apr 16, 2015 | 82.24 | 82.24 | 80.02 | 81.07 | 813,663 | -1.25(-1.52%) |
Apr 15, 2015 | 79.64 | 83.05 | 78.80 | 82.32 | 949,486 | +3.18(+4.02%) |
Apr 14, 2015 | 80.40 | 80.51 | 77.78 | 79.14 | 962,128 | -0.98(-1.23%) |
Apr 13, 2015 | 81.74 | 81.74 | 79.39 | 80.12 | 429,069 | -1.27(-1.56%) |
Apr 10, 2015 | 80.78 | 81.47 | 80.58 | 81.39 | 565,179 | +0.90(+1.12%) |
Apr 09, 2015 | 78.17 | 80.56 | 78.05 | 80.49 | 752,320 | +2.16(+2.76%) |
Apr 08, 2015 | 78.51 | 78.88 | 77.14 | 78.33 | 478,615 | -0.43(-0.55%) |
Apr 07, 2015 | 80.43 | 80.59 | 78.68 | 78.76 | 581,653 | -1.87(-2.32%) |
Apr 06, 2015 | 78.84 | 80.85 | 78.84 | 80.64 | 621,675 | +1.66(+2.10%) |
Apr 02, 2015 | 80.04 | 78.97 | 78.97 | 78.97 | 737,551 | -1.27(-1.58%) |
Apr 01, 2015 | 79.77 | 80.80 | 78.40 | 80.24 | 751,367 | +0.50(+0.62%) |
Mar 31, 2015 | 79.39 | 80.48 | 78.76 | 79.75 | 627,195 | -0.25(-0.31%) |
Mar 30, 2015 | 79.12 | 80.22 | 78.63 | 80.00 | 684,135 | +1.31(+1.66%) |
Mar 27, 2015 | 78.92 | 79.68 | 77.59 | 78.69 | 595,483 | -0.31(-0.39%) |
Mar 26, 2015 | 76.92 | 79.67 | 75.97 | 78.99 | 1,088,918 | +2.22(+2.90%) |
Mar 25, 2015 | 76.75 | 77.18 | 75.83 | 76.77 | 647,749 | +0.30(+0.39%) |
Mar 24, 2015 | 75.80 | 76.66 | 75.50 | 76.47 | 599,714 | +0.49(+0.64%) |
Mar 23, 2015 | 76.63 | 77.40 | 75.98 | 75.99 | 816,978 | -0.31(-0.40%) |
Mar 20, 2015 | 76.89 | 77.16 | 75.55 | 76.29 | 1,409,490 | -0.04(-0.05%) |
Mar 19, 2015 | 77.25 | 77.40 | 75.51 | 76.33 | 887,455 | -1.81(-2.32%) |
Mar 18, 2015 | 77.87 | 78.80 | 75.33 | 78.14 | 1,559,000 | -0.87(-1.10%) |
Mar 17, 2015 | 78.19 | 79.28 | 77.94 | 79.01 | 922,243 | +0.51(+0.64%) |
Mar 16, 2015 | 78.71 | 79.05 | 76.92 | 78.51 | 912,046 | +0.03(+0.04%) |
Mar 13, 2015 | 80.78 | 81.40 | 77.02 | 78.48 | 1,499,312 | -2.55(-3.14%) |
Mar 12, 2015 | 80.36 | 81.99 | 80.36 | 81.03 | 1,318,863 | +0.72(+0.89%) |
Mar 11, 2015 | 76.90 | 80.32 | 76.40 | 80.31 | 1,123,159 | +3.55(+4.63%) |
Mar 10, 2015 | 78.72 | 79.59 | 76.03 | 76.76 | 959,033 | -2.70(-3.40%) |
Mar 09, 2015 | 79.17 | 79.99 | 78.86 | 79.46 | 673,271 | +0.44(+0.56%) |
Mar 06, 2015 | 79.02 | 79.81 | 78.27 | 79.02 | 829,571 | -0.48(-0.60%) |
Mar 05, 2015 | 76.99 | 79.80 | 76.58 | 79.50 | 1,011,283 | +2.56(+3.32%) |
Mar 04, 2015 | 76.70 | 77.34 | 75.89 | 76.94 | 826,631 | -0.33(-0.43%) |
Mar 03, 2015 | 76.52 | 77.30 | 75.86 | 77.28 | 816,999 | +0.54(+0.71%) |