Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.770 | 7.210 | 6.670 | 7.000 | 14,119,742 | +0.19(+2.79%) |
Feb 26, 2016 | 7.010 | 7.200 | 6.700 | 6.810 | 17,123,124 | +0.01(+0.15%) |
Feb 25, 2016 | 6.455 | 7.650 | 6.150 | 6.800 | 48,124,120 | -0.37(-5.16%) |
Feb 24, 2016 | 6.490 | 7.220 | 5.940 | 7.170 | 26,109,812 | +0.55(+8.31%) |
Feb 23, 2016 | 7.100 | 7.200 | 6.530 | 6.620 | 24,971,060 | -0.54(-7.54%) |
Feb 22, 2016 | 7.070 | 7.300 | 7.070 | 7.160 | 22,641,534 | +0.35(+5.14%) |
Feb 19, 2016 | 6.780 | 6.870 | 6.440 | 6.810 | 21,247,108 | -0.05(-0.73%) |
Feb 18, 2016 | 6.770 | 6.900 | 6.250 | 6.860 | 21,575,276 | +0.34(+5.21%) |
Feb 17, 2016 | 6.280 | 6.700 | 6.240 | 6.520 | 21,995,496 | +0.46(+7.59%) |
Feb 16, 2016 | 5.900 | 6.060 | 5.670 | 6.060 | 26,350,586 | +0.47(+8.41%) |
Feb 12, 2016 | 5.830 | 5.590 | 5.590 | 5.590 | 30,992,000 | +0.07(+1.27%) |
Feb 11, 2016 | 5.000 | 5.940 | 4.810 | 5.520 | 43,407,264 | +0.27(+5.14%) |
Feb 10, 2016 | 4.710 | 5.610 | 4.610 | 5.250 | 49,655,264 | +0.68(+14.88%) |
Feb 09, 2016 | 4.330 | 4.960 | 4.170 | 4.570 | 63,389,460 | +0.52(+12.84%) |
Feb 08, 2016 | 5.800 | 5.830 | 4.000 | 4.050 | 134,168,304 | -2.93(-41.98%) |
Feb 05, 2016 | 7.710 | 7.790 | 6.960 | 6.980 | 33,607,500 | -0.85(-10.86%) |
Feb 04, 2016 | 7.705 | 8.050 | 7.270 | 7.830 | 20,037,220 | -0.04(-0.51%) |
Feb 03, 2016 | 8.470 | 8.490 | 7.100 | 7.870 | 26,012,152 | -0.26(-3.20%) |
Feb 02, 2016 | 8.460 | 8.640 | 8.100 | 8.130 | 14,749,981 | -0.53(-6.12%) |
Feb 01, 2016 | 8.530 | 8.910 | 8.010 | 8.660 | 22,599,988 | -0.02(-0.23%) |
Jan 29, 2016 | 8.990 | 9.140 | 8.310 | 8.680 | 26,199,992 | -0.10(-1.14%) |
Jan 28, 2016 | 9.670 | 9.960 | 8.550 | 8.780 | 26,153,712 | -0.07(-0.79%) |
Jan 27, 2016 | 9.750 | 9.870 | 8.520 | 8.850 | 36,981,300 | -1.05(-10.61%) |
Jan 26, 2016 | 9.660 | 10.01 | 8.660 | 9.900 | 35,483,800 | +0.73(+7.96%) |
Jan 25, 2016 | 9.250 | 11.15 | 9.080 | 9.170 | 44,340,352 | -0.46(-4.78%) |
Jan 22, 2016 | 7.940 | 9.690 | 7.870 | 9.630 | 49,755,696 | +2.44(+33.94%) |
Jan 21, 2016 | 7.190 | 7.790 | 6.970 | 7.190 | 30,763,544 | +0.19(+2.71%) |
Jan 20, 2016 | 7.160 | 7.440 | 6.600 | 7.000 | 27,787,526 | -0.54(-7.16%) |
Jan 19, 2016 | 8.850 | 8.940 | 7.495 | 7.540 | 30,431,894 | -1.24(-14.12%) |
Jan 15, 2016 | 8.170 | 8.780 | 8.780 | 8.780 | 28,845,600 | -1.18(-11.85%) |
Jan 14, 2016 | 8.140 | 10.20 | 8.030 | 9.960 | 56,144,532 | +1.87(+23.11%) |
Jan 13, 2016 | 9.140 | 9.150 | 7.385 | 8.090 | 54,069,208 | -0.89(-9.91%) |
Jan 12, 2016 | 10.51 | 10.85 | 8.280 | 8.980 | 56,502,304 | -1.31(-12.73%) |
Jan 11, 2016 | 10.82 | 10.83 | 10.02 | 10.29 | 24,744,348 | -0.53(-4.90%) |
Jan 08, 2016 | 11.01 | 11.11 | 9.745 | 10.82 | 39,012,548 | +0.26(+2.46%) |
Jan 07, 2016 | 11.64 | 11.92 | 10.54 | 10.56 | 22,131,376 | -1.37(-11.48%) |
Jan 06, 2016 | 13.60 | 13.60 | 11.80 | 11.93 | 20,660,142 | -2.05(-14.66%) |
Jan 05, 2016 | 14.24 | 14.30 | 13.63 | 13.98 | 11,080,242 | -0.09(-0.64%) |
Jan 04, 2016 | 13.62 | 14.38 | 13.56 | 14.07 | 15,548,203 | +0.33(+2.40%) |
Dec 31, 2015 | 13.22 | 13.74 | 13.74 | 13.74 | 11,379,800 | +0.56(+4.25%) |
Dec 30, 2015 | 13.09 | 13.41 | 12.80 | 13.18 | 14,440,420 | -0.27(-2.01%) |
Dec 29, 2015 | 13.71 | 14.03 | 13.01 | 13.45 | 16,083,801 | -0.02(-0.15%) |
Dec 28, 2015 | 13.10 | 13.65 | 12.91 | 13.47 | 15,835,178 | +0.04(+0.30%) |
Dec 24, 2015 | 14.00 | 13.43 | 13.43 | 13.43 | 14,342,500 | -0.54(-3.87%) |
Dec 23, 2015 | 12.30 | 14.03 | 12.20 | 13.97 | 39,668,952 | +2.11(+17.79%) |
Dec 22, 2015 | 11.99 | 12.86 | 11.64 | 11.86 | 45,889,860 | +0.09(+0.76%) |
Dec 21, 2015 | 11.24 | 11.81 | 10.84 | 11.77 | 33,085,200 | +0.68(+6.13%) |
Dec 18, 2015 | 12.20 | 12.21 | 10.85 | 11.09 | 34,507,076 | -0.67(-5.70%) |
Dec 17, 2015 | 13.01 | 13.14 | 11.58 | 11.76 | 17,360,252 | -1.26(-9.68%) |
Dec 16, 2015 | 12.90 | 13.28 | 12.68 | 13.02 | 14,904,123 | -0.09(-0.69%) |
Dec 15, 2015 | 13.17 | 13.56 | 12.99 | 13.11 | 14,580,463 | +0.23(+1.79%) |
Dec 14, 2015 | 13.32 | 13.35 | 12.32 | 12.88 | 20,743,964 | -0.46(-3.45%) |
Dec 11, 2015 | 14.97 | 15.01 | 13.26 | 13.34 | 19,828,836 | -2.04(-13.26%) |
Dec 10, 2015 | 14.74 | 15.53 | 14.62 | 15.38 | 20,287,932 | +0.48(+3.22%) |
Dec 09, 2015 | 13.33 | 15.13 | 13.17 | 14.90 | 46,687,320 | +1.70(+12.88%) |
Dec 08, 2015 | 12.47 | 14.33 | 11.95 | 13.20 | 33,124,724 | +0.21(+1.62%) |
Dec 07, 2015 | 14.48 | 14.60 | 12.14 | 12.99 | 50,268,764 | -2.30(-15.04%) |
Dec 04, 2015 | 16.58 | 16.71 | 15.12 | 15.29 | 36,006,448 | -1.56(-9.26%) |
Dec 03, 2015 | 18.24 | 18.52 | 16.65 | 16.85 | 23,571,552 | -1.34(-7.37%) |
Dec 02, 2015 | 18.99 | 18.99 | 17.88 | 18.19 | 25,204,920 | -0.95(-4.96%) |
Dec 01, 2015 | 18.93 | 19.22 | 18.66 | 19.14 | 22,069,590 | +0.20(+1.06%) |
Nov 30, 2015 | 18.66 | 19.02 | 18.55 | 18.94 | 8,665,563 | +0.27(+1.45%) |
Nov 27, 2015 | 18.81 | 18.88 | 18.52 | 18.67 | 2,238,886 | -0.29(-1.53%) |
Nov 25, 2015 | 19.23 | 18.96 | 18.96 | 18.96 | 5,530,000 | -0.36(-1.86%) |
Nov 24, 2015 | 19.09 | 19.59 | 19.03 | 19.32 | 9,982,726 | +0.31(+1.63%) |
Nov 23, 2015 | 19.04 | 19.57 | 18.81 | 19.01 | 11,138,492 | -0.08(-0.42%) |
Nov 20, 2015 | 19.59 | 20.00 | 18.93 | 19.09 | 10,572,063 | -0.71(-3.59%) |
Nov 19, 2015 | 19.95 | 20.37 | 19.48 | 19.80 | 9,640,493 | -0.20(-1.00%) |
Nov 18, 2015 | 19.78 | 20.38 | 19.58 | 20.00 | 9,509,422 | +0.30(+1.52%) |
Nov 17, 2015 | 19.85 | 20.49 | 19.32 | 19.70 | 12,199,359 | -0.14(-0.71%) |
Nov 16, 2015 | 18.39 | 19.92 | 18.33 | 19.84 | 15,761,049 | +1.60(+8.77%) |
Nov 13, 2015 | 17.90 | 18.62 | 17.17 | 18.24 | 15,277,204 | +0.07(+0.39%) |
Nov 12, 2015 | 18.60 | 18.62 | 17.99 | 18.17 | 11,065,498 | -0.68(-3.61%) |
Nov 11, 2015 | 19.33 | 19.38 | 18.44 | 18.85 | 17,498,334 | -0.42(-2.18%) |
Nov 10, 2015 | 19.34 | 19.54 | 18.91 | 19.27 | 7,027,970 | -0.15(-0.77%) |
Nov 09, 2015 | 20.07 | 20.35 | 19.36 | 19.42 | 5,057,487 | -0.69(-3.43%) |
Nov 06, 2015 | 20.39 | 20.93 | 19.66 | 20.11 | 12,561,225 | -0.37(-1.81%) |
Nov 05, 2015 | 20.81 | 21.03 | 19.71 | 20.48 | 20,710,176 | -0.46(-2.20%) |
Nov 04, 2015 | 21.88 | 21.98 | 20.63 | 20.94 | 14,983,585 | -0.88(-4.03%) |
Nov 03, 2015 | 21.53 | 22.10 | 21.44 | 21.82 | 4,847,317 | +0.11(+0.51%) |
Nov 02, 2015 | 21.42 | 22.25 | 21.16 | 21.71 | 7,554,110 | +0.16(+0.74%) |
Oct 30, 2015 | 20.89 | 21.82 | 20.71 | 21.55 | 9,455,934 | +0.70(+3.36%) |
Oct 29, 2015 | 20.74 | 21.24 | 20.54 | 20.85 | 8,573,827 | +0.01(+0.05%) |
Oct 28, 2015 | 20.33 | 21.38 | 20.30 | 20.84 | 9,450,337 | +0.56(+2.76%) |
Oct 27, 2015 | 20.14 | 20.42 | 19.52 | 20.28 | 9,889,414 | +0.07(+0.35%) |
Oct 26, 2015 | 21.31 | 21.34 | 20.14 | 20.21 | 8,401,445 | -1.08(-5.07%) |
Oct 23, 2015 | 21.77 | 21.98 | 21.19 | 21.29 | 9,394,623 | -0.43(-1.98%) |
Oct 22, 2015 | 22.02 | 22.21 | 21.44 | 21.72 | 10,434,351 | -0.43(-1.94%) |
Oct 21, 2015 | 22.79 | 22.80 | 21.83 | 22.15 | 8,242,280 | -0.58(-2.55%) |
Oct 20, 2015 | 22.91 | 23.32 | 22.60 | 22.73 | 6,674,715 | -0.34(-1.47%) |
Oct 19, 2015 | 23.19 | 23.53 | 22.56 | 23.07 | 5,225,202 | -0.38(-1.62%) |
Oct 16, 2015 | 23.32 | 23.71 | 22.95 | 23.45 | 6,255,635 | +0.26(+1.12%) |
Oct 15, 2015 | 22.81 | 23.35 | 22.41 | 23.19 | 9,019,521 | +0.38(+1.67%) |
Oct 14, 2015 | 23.03 | 23.33 | 22.40 | 22.81 | 10,887,296 | -0.22(-0.96%) |
Oct 13, 2015 | 23.86 | 24.23 | 23.02 | 23.03 | 12,063,781 | -0.92(-3.84%) |
Oct 12, 2015 | 24.96 | 25.05 | 23.74 | 23.95 | 7,527,101 | -0.93(-3.74%) |
Oct 09, 2015 | 24.81 | 25.06 | 24.38 | 24.88 | 8,353,980 | +0.23(+0.93%) |
Oct 08, 2015 | 24.63 | 25.36 | 24.43 | 24.65 | 7,830,088 | -0.04(-0.16%) |
Oct 07, 2015 | 24.01 | 24.89 | 23.95 | 24.69 | 11,038,501 | +0.90(+3.78%) |
Oct 06, 2015 | 23.54 | 24.31 | 23.27 | 23.79 | 11,007,163 | +0.39(+1.67%) |
Oct 05, 2015 | 23.34 | 23.89 | 23.12 | 23.40 | 10,707,723 | +0.41(+1.78%) |
Oct 02, 2015 | 22.03 | 23.24 | 21.41 | 22.99 | 18,286,706 | +0.95(+4.31%) |
Oct 01, 2015 | 21.10 | 22.51 | 20.72 | 22.04 | 21,980,400 | +1.23(+5.91%) |
Sep 30, 2015 | 19.29 | 20.96 | 19.00 | 20.81 | 28,951,958 | +2.04(+10.87%) |
Sep 29, 2015 | 20.36 | 20.66 | 18.62 | 18.77 | 28,257,516 | -1.52(-7.49%) |
Sep 28, 2015 | 22.24 | 22.41 | 20.17 | 20.29 | 30,394,408 | -2.95(-12.69%) |
Sep 25, 2015 | 23.71 | 24.24 | 22.61 | 23.24 | 8,941,254 | -0.43(-1.82%) |
Sep 24, 2015 | 24.22 | 24.49 | 22.30 | 23.67 | 17,960,878 | -0.28(-1.17%) |
Sep 23, 2015 | 24.65 | 24.93 | 23.30 | 23.95 | 11,230,419 | -0.70(-2.84%) |
Sep 22, 2015 | 25.49 | 25.68 | 24.60 | 24.65 | 5,545,096 | -1.19(-4.61%) |
Sep 21, 2015 | 25.83 | 26.06 | 25.56 | 25.84 | 7,746,362 | +0.13(+0.51%) |
Sep 18, 2015 | 24.84 | 25.90 | 24.84 | 25.71 | 10,395,129 | +0.15(+0.59%) |
Sep 17, 2015 | 25.88 | 26.07 | 25.36 | 25.56 | 7,083,061 | -0.18(-0.70%) |
Sep 16, 2015 | 25.45 | 27.04 | 25.03 | 25.74 | 6,040,780 | +0.43(+1.70%) |
Sep 15, 2015 | 25.42 | 25.85 | 25.20 | 25.31 | 4,981,973 | -0.12(-0.47%) |
Sep 14, 2015 | 26.03 | 26.03 | 25.09 | 25.43 | 4,871,024 | -0.39(-1.51%) |
Sep 11, 2015 | 26.75 | 27.00 | 25.53 | 25.82 | 7,788,269 | -1.20(-4.44%) |
Sep 10, 2015 | 26.69 | 27.07 | 26.24 | 27.02 | 7,598,963 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 27.47 | 26.71 | 26.77 | 4,754,930 | -0.23(-0.85%) |
Sep 08, 2015 | 27.03 | 27.49 | 26.78 | 27.00 | 3,738,164 | +0.13(+0.48%) |
Sep 04, 2015 | 27.07 | 26.87 | 26.87 | 26.87 | 3,506,500 | -0.37(-1.36%) |
Sep 03, 2015 | 27.26 | 27.84 | 27.02 | 27.24 | 5,023,614 | +0.14(+0.52%) |
Sep 02, 2015 | 27.15 | 27.64 | 26.28 | 27.10 | 6,273,518 | +0.12(+0.44%) |
Sep 01, 2015 | 27.47 | 27.85 | 26.80 | 26.98 | 5,758,013 | -1.07(-3.81%) |
Aug 31, 2015 | 28.50 | 28.85 | 28.02 | 28.05 | 2,769,729 | -0.73(-2.54%) |
Aug 28, 2015 | 27.75 | 28.86 | 27.50 | 28.78 | 5,710,456 | +0.88(+3.15%) |
Aug 27, 2015 | 27.15 | 28.30 | 26.96 | 27.90 | 6,258,661 | +1.35(+5.08%) |
Aug 26, 2015 | 26.57 | 26.97 | 25.38 | 26.55 | 8,839,603 | +0.17(+0.64%) |
Aug 25, 2015 | 27.13 | 27.66 | 26.28 | 26.38 | 6,215,695 | -0.38(-1.42%) |
Aug 24, 2015 | 25.01 | 27.42 | 23.60 | 26.76 | 6,456,847 | -0.74(-2.69%) |
Aug 21, 2015 | 28.04 | 28.49 | 27.30 | 27.50 | 6,783,564 | -0.75(-2.65%) |
Aug 20, 2015 | 29.52 | 30.02 | 28.21 | 28.25 | 4,771,513 | -1.50(-5.04%) |
Aug 19, 2015 | 30.20 | 30.69 | 28.93 | 29.75 | 8,534,382 | -0.40(-1.33%) |
Aug 18, 2015 | 30.74 | 30.99 | 29.94 | 30.15 | 3,577,234 | -0.58(-1.89%) |
Aug 17, 2015 | 29.84 | 31.15 | 29.84 | 30.73 | 7,952,281 | +0.88(+2.95%) |
Aug 14, 2015 | 29.46 | 30.18 | 29.46 | 29.85 | 4,930,209 | +0.36(+1.22%) |
Aug 13, 2015 | 28.88 | 29.51 | 28.86 | 29.49 | 8,728,851 | +0.24(+0.82%) |
Aug 12, 2015 | 28.62 | 29.61 | 28.15 | 29.25 | 7,139,508 | +0.52(+1.81%) |
Aug 11, 2015 | 28.07 | 28.77 | 27.69 | 28.73 | 4,428,667 | +0.30(+1.06%) |
Aug 10, 2015 | 27.55 | 28.53 | 27.55 | 28.43 | 6,987,202 | +1.04(+3.80%) |
Aug 07, 2015 | 27.76 | 28.45 | 27.35 | 27.39 | 10,502,929 | -0.39(-1.40%) |
Aug 06, 2015 | 28.09 | 28.11 | 26.31 | 27.78 | 11,479,785 | -0.16(-0.57%) |
Aug 05, 2015 | 29.29 | 30.11 | 27.61 | 27.94 | 13,191,181 | -1.25(-4.28%) |
Aug 04, 2015 | 29.31 | 29.58 | 28.99 | 29.19 | 4,691,163 | -0.46(-1.55%) |
Aug 03, 2015 | 29.92 | 30.18 | 29.24 | 29.65 | 7,544,329 | -0.43(-1.43%) |
Jul 31, 2015 | 29.94 | 30.40 | 29.90 | 30.08 | 4,852,257 | +0.08(+0.27%) |
Jul 30, 2015 | 30.49 | 30.59 | 29.70 | 30.00 | 5,072,566 | -0.65(-2.12%) |
Jul 29, 2015 | 30.42 | 30.73 | 30.04 | 30.65 | 3,146,545 | +0.47(+1.56%) |
Jul 28, 2015 | 29.11 | 30.43 | 28.71 | 30.18 | 4,691,160 | +1.22(+4.21%) |
Jul 27, 2015 | 29.26 | 29.64 | 28.53 | 28.96 | 5,479,627 | -30.00(-50.88%) |
Jul 24, 2015 | 59.45 | 59.83 | 58.84 | 58.96 | 5,045,200 | -0.32(-0.54%) |
Jul 23, 2015 | 59.05 | 60.88 | 58.61 | 59.28 | 2,733,217 | -0.06(-0.10%) |
Jul 22, 2015 | 59.81 | 60.17 | 58.57 | 59.34 | 3,102,339 | -0.95(-1.58%) |
Jul 21, 2015 | 61.33 | 62.21 | 59.84 | 60.29 | 2,998,496 | -1.11(-1.81%) |
Jul 20, 2015 | 62.49 | 62.49 | 60.72 | 61.40 | 3,822,281 | -1.02(-1.63%) |
Jul 17, 2015 | 64.09 | 64.62 | 62.19 | 62.42 | 3,649,686 | -1.78(-2.77%) |
Jul 16, 2015 | 64.50 | 64.65 | 63.94 | 64.20 | 2,161,386 | -0.31(-0.48%) |
Jul 15, 2015 | 65.73 | 65.73 | 63.64 | 64.51 | 2,349,212 | -0.78(-1.19%) |
Jul 14, 2015 | 65.61 | 66.00 | 65.19 | 65.29 | 1,699,706 | -0.28(-0.43%) |
Jul 13, 2015 | 66.05 | 66.11 | 65.34 | 65.57 | 1,643,711 | +0.17(+0.26%) |
Jul 10, 2015 | 65.16 | 66.06 | 64.96 | 65.40 | 2,217,332 | +0.88(+1.36%) |
Jul 09, 2015 | 63.84 | 65.35 | 63.84 | 64.52 | 3,931,234 | +1.54(+2.45%) |
Jul 08, 2015 | 63.21 | 63.87 | 62.43 | 62.98 | 2,549,465 | -0.61(-0.96%) |
Jul 07, 2015 | 64.08 | 64.24 | 61.67 | 63.59 | 3,701,649 | -0.38(-0.59%) |
Jul 06, 2015 | 63.97 | 64.69 | 63.53 | 63.97 | 1,650,801 | -0.75(-1.16%) |
Jul 02, 2015 | 63.36 | 64.72 | 64.72 | 64.72 | 6,170,400 | +1.64(+2.60%) |
Jul 01, 2015 | 64.01 | 64.80 | 62.94 | 63.08 | 3,609,194 | -1.09(-1.70%) |
Jun 30, 2015 | 64.54 | 65.00 | 63.79 | 64.17 | 2,524,032 | -0.05(-0.08%) |
Jun 29, 2015 | 63.56 | 65.16 | 63.56 | 64.22 | 3,558,788 | -0.94(-1.44%) |
Jun 26, 2015 | 62.84 | 66.05 | 62.84 | 65.16 | 4,378,860 | +1.98(+3.13%) |
Jun 25, 2015 | 64.58 | 64.88 | 62.82 | 63.18 | 5,327,607 | -1.56(-2.41%) |
Jun 24, 2015 | 64.39 | 65.94 | 64.03 | 64.74 | 5,137,426 | +0.67(+1.05%) |
Jun 23, 2015 | 65.38 | 66.62 | 63.89 | 64.07 | 8,332,239 | -0.99(-1.52%) |
Jun 22, 2015 | 69.00 | 69.20 | 64.77 | 65.06 | 10,451,327 | -3.33(-4.87%) |
Jun 19, 2015 | 69.40 | 69.67 | 68.28 | 68.39 | 1,423,995 | -1.28(-1.84%) |
Jun 18, 2015 | 69.94 | 70.34 | 69.40 | 69.67 | 1,400,291 | -0.18(-0.26%) |
Jun 17, 2015 | 70.30 | 70.51 | 69.40 | 69.85 | 1,169,767 | -0.06(-0.09%) |
Jun 16, 2015 | 70.51 | 70.80 | 69.68 | 69.91 | 886,634 | -0.57(-0.81%) |
Jun 15, 2015 | 68.55 | 70.88 | 68.55 | 70.48 | 1,771,903 | +1.45(+2.10%) |
Jun 12, 2015 | 68.09 | 69.11 | 67.54 | 69.03 | 818,435 | +0.51(+0.74%) |
Jun 11, 2015 | 68.67 | 69.30 | 68.40 | 68.52 | 793,929 | +0.04(+0.06%) |
Jun 10, 2015 | 68.88 | 69.30 | 68.15 | 68.48 | 841,151 | +0.20(+0.29%) |
Jun 09, 2015 | 68.00 | 68.57 | 67.51 | 68.28 | 815,374 | +0.50(+0.74%) |
Jun 08, 2015 | 67.75 | 68.81 | 67.67 | 67.78 | 1,566,970 | -0.17(-0.25%) |
Jun 05, 2015 | 66.04 | 68.78 | 65.98 | 67.95 | 1,810,303 | +1.61(+2.43%) |
Jun 04, 2015 | 66.38 | 66.75 | 65.25 | 66.34 | 1,806,863 | -0.18(-0.27%) |
Jun 03, 2015 | 67.86 | 68.04 | 65.76 | 66.52 | 2,359,269 | -1.57(-2.31%) |
Jun 02, 2015 | 68.37 | 68.49 | 67.41 | 68.09 | 842,687 | -0.07(-0.10%) |
Jun 01, 2015 | 69.00 | 69.83 | 68.00 | 68.16 | 811,514 | -0.51(-0.74%) |
May 29, 2015 | 68.40 | 68.92 | 67.72 | 68.67 | 1,262,407 | +0.34(+0.50%) |
May 28, 2015 | 69.39 | 69.44 | 68.02 | 68.33 | 964,093 | -1.13(-1.63%) |
May 27, 2015 | 69.09 | 69.66 | 68.75 | 69.46 | 606,912 | +0.29(+0.42%) |
May 26, 2015 | 69.09 | 69.29 | 68.28 | 69.17 | 625,684 | -0.60(-0.86%) |
May 22, 2015 | 69.23 | 69.77 | 69.77 | 69.77 | 1,433,400 | +0.47(+0.68%) |
May 21, 2015 | 68.72 | 69.44 | 68.29 | 69.30 | 957,678 | +0.64(+0.93%) |
May 20, 2015 | 68.48 | 68.90 | 67.66 | 68.66 | 917,452 | +0.11(+0.16%) |
May 19, 2015 | 68.85 | 68.97 | 67.80 | 68.55 | 1,319,621 | +0.03(+0.04%) |
May 18, 2015 | 68.86 | 69.02 | 68.06 | 68.52 | 1,401,357 | -0.35(-0.51%) |
May 15, 2015 | 69.30 | 69.44 | 68.35 | 68.87 | 897,813 | -0.29(-0.42%) |
May 14, 2015 | 69.56 | 69.66 | 68.70 | 69.16 | 1,203,170 | -0.03(-0.04%) |
May 13, 2015 | 69.38 | 69.81 | 69.01 | 69.19 | 1,678,536 | +0.60(+0.87%) |
May 12, 2015 | 68.37 | 69.13 | 67.48 | 68.59 | 920,497 | +0.09(+0.13%) |
May 11, 2015 | 68.59 | 68.95 | 68.03 | 68.50 | 1,027,730 | +0.11(+0.16%) |
May 08, 2015 | 67.40 | 69.00 | 66.38 | 68.39 | 1,993,142 | +1.35(+2.01%) |
May 07, 2015 | 65.32 | 68.72 | 65.06 | 67.04 | 2,615,859 | +1.49(+2.27%) |
May 06, 2015 | 66.81 | 66.92 | 64.95 | 65.55 | 1,332,227 | -1.27(-1.90%) |
May 05, 2015 | 68.14 | 68.58 | 66.20 | 66.82 | 1,251,117 | -1.20(-1.76%) |
May 04, 2015 | 68.82 | 69.20 | 67.81 | 68.02 | 1,393,511 | -0.15(-0.22%) |
May 01, 2015 | 66.99 | 68.77 | 66.43 | 68.17 | 1,686,759 | +1.51(+2.27%) |
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |
Apr 01, 2015 | 63.33 | 64.63 | 63.33 | 63.63 | 1,366,490 | +0.27(+0.43%) |
Mar 31, 2015 | 63.69 | 64.49 | 63.15 | 63.36 | 1,117,685 | -0.47(-0.74%) |
Mar 30, 2015 | 62.65 | 64.12 | 62.28 | 63.83 | 817,432 | +1.63(+2.62%) |
Mar 27, 2015 | 62.12 | 63.05 | 61.60 | 62.20 | 1,416,264 | +0.21(+0.34%) |
Mar 26, 2015 | 62.50 | 62.66 | 61.34 | 61.99 | 1,132,167 | -0.16(-0.26%) |
Mar 25, 2015 | 62.84 | 63.23 | 61.99 | 62.15 | 1,028,362 | -0.73(-1.16%) |
Mar 24, 2015 | 64.35 | 64.44 | 62.73 | 62.88 | 838,230 | -1.71(-2.65%) |
Mar 23, 2015 | 63.90 | 65.04 | 63.64 | 64.59 | 933,707 | +0.70(+1.10%) |
Mar 20, 2015 | 63.71 | 64.20 | 63.18 | 63.89 | 1,061,199 | +1.32(+2.11%) |
Mar 19, 2015 | 63.50 | 63.51 | 62.33 | 62.57 | 824,307 | -1.55(-2.42%) |
Mar 18, 2015 | 62.32 | 64.41 | 61.32 | 64.12 | 2,011,712 | +1.60(+2.56%) |
Mar 17, 2015 | 60.46 | 62.74 | 60.19 | 62.52 | 1,408,540 | +1.82(+3.00%) |
Mar 16, 2015 | 59.90 | 60.92 | 59.86 | 60.70 | 1,300,973 | +0.29(+0.48%) |
Mar 13, 2015 | 60.89 | 61.28 | 59.68 | 60.41 | 1,931,579 | -0.98(-1.60%) |
Mar 12, 2015 | 61.79 | 62.15 | 60.94 | 61.39 | 985,669 | -0.37(-0.60%) |
Mar 11, 2015 | 62.38 | 62.77 | 61.17 | 61.76 | 825,683 | -0.67(-1.07%) |
Mar 10, 2015 | 62.62 | 62.79 | 61.35 | 62.43 | 1,459,521 | -0.60(-0.95%) |
Mar 09, 2015 | 63.67 | 64.27 | 62.65 | 63.03 | 693,340 | -0.64(-1.01%) |
Mar 06, 2015 | 63.75 | 64.51 | 63.31 | 63.67 | 2,186,172 | -0.55(-0.86%) |
Mar 05, 2015 | 64.46 | 66.16 | 63.79 | 64.22 | 1,508,053 | -0.18(-0.28%) |
Mar 04, 2015 | 63.80 | 64.52 | 62.50 | 64.40 | 2,046,337 | +0.50(+0.78%) |
Mar 03, 2015 | 63.44 | 64.54 | 63.07 | 63.90 | 1,354,388 | +0.40(+0.63%) |