Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.46 | 71.42 | 68.73 | 70.03 | 1,209,533 | -0.24(-0.35%) |
Apr 28, 2016 | 71.36 | 72.16 | 70.03 | 70.27 | 1,122,140 | -1.25(-1.75%) |
Apr 27, 2016 | 70.47 | 72.08 | 70.37 | 71.52 | 1,633,168 | +1.55(+2.22%) |
Apr 26, 2016 | 68.60 | 70.47 | 68.57 | 69.97 | 1,408,314 | +1.64(+2.40%) |
Apr 25, 2016 | 67.19 | 68.64 | 67.19 | 68.33 | 1,276,231 | +0.65(+0.96%) |
Apr 22, 2016 | 66.85 | 68.27 | 66.84 | 67.68 | 1,001,603 | +0.91(+1.37%) |
Apr 21, 2016 | 68.35 | 68.35 | 66.40 | 66.77 | 683,317 | -0.73(-1.08%) |
Apr 20, 2016 | 66.25 | 68.33 | 65.20 | 67.50 | 1,047,958 | +0.93(+1.40%) |
Apr 19, 2016 | 66.57 | 68.31 | 66.12 | 66.57 | 1,550,467 | +0.39(+0.59%) |
Apr 18, 2016 | 63.02 | 66.33 | 62.68 | 66.18 | 1,135,426 | +1.38(+2.13%) |
Apr 15, 2016 | 65.42 | 65.47 | 64.57 | 64.79 | 962,067 | -1.31(-1.98%) |
Apr 14, 2016 | 65.89 | 66.16 | 65.11 | 66.11 | 549,725 | +0.27(+0.41%) |
Apr 13, 2016 | 66.08 | 66.51 | 64.88 | 65.84 | 957,706 | -0.53(-0.79%) |
Apr 12, 2016 | 65.52 | 67.30 | 64.95 | 66.36 | 1,306,695 | +1.19(+1.82%) |
Apr 11, 2016 | 65.80 | 66.37 | 64.68 | 65.17 | 980,851 | -0.38(-0.58%) |
Apr 08, 2016 | 65.19 | 66.73 | 64.36 | 65.56 | 1,684,098 | +1.60(+2.50%) |
Apr 07, 2016 | 61.52 | 64.04 | 61.44 | 63.95 | 1,579,469 | +1.92(+3.10%) |
Apr 06, 2016 | 60.29 | 62.11 | 59.71 | 62.03 | 1,316,065 | +2.34(+3.92%) |
Apr 05, 2016 | 60.21 | 60.27 | 59.14 | 59.69 | 1,504,182 | -0.57(-0.95%) |
Apr 04, 2016 | 62.34 | 62.94 | 60.21 | 60.27 | 1,168,683 | -1.83(-2.94%) |
Apr 01, 2016 | 61.47 | 62.55 | 60.91 | 62.09 | 1,348,399 | -0.33(-0.53%) |
Mar 31, 2016 | 63.86 | 64.60 | 62.26 | 62.42 | 1,395,420 | -1.50(-2.34%) |
Mar 30, 2016 | 63.24 | 64.37 | 62.04 | 63.92 | 1,723,756 | +1.51(+2.42%) |
Mar 29, 2016 | 61.04 | 62.84 | 60.86 | 62.41 | 1,221,461 | +0.57(+0.92%) |
Mar 28, 2016 | 62.00 | 62.82 | 60.51 | 61.84 | 864,665 | -0.78(-1.25%) |
Mar 24, 2016 | 61.22 | 62.63 | 62.63 | 62.63 | 1,042,377 | +0.59(+0.95%) |
Mar 23, 2016 | 62.00 | 63.49 | 61.88 | 62.04 | 1,252,571 | -1.07(-1.69%) |
Mar 22, 2016 | 62.59 | 63.93 | 62.44 | 63.10 | 1,327,443 | -0.02(-0.04%) |
Mar 21, 2016 | 62.37 | 63.42 | 61.94 | 63.13 | 1,025,813 | +0.35(+0.55%) |
Mar 18, 2016 | 63.09 | 64.08 | 62.09 | 62.78 | 2,176,782 | +0.11(+0.17%) |
Mar 17, 2016 | 62.99 | 63.06 | 62.04 | 62.68 | 1,415,724 | +0.31(+0.49%) |
Mar 16, 2016 | 62.71 | 63.47 | 60.85 | 62.37 | 1,657,796 | +0.11(+0.17%) |
Mar 15, 2016 | 60.52 | 62.45 | 60.35 | 62.26 | 1,133,514 | +0.78(+1.28%) |
Mar 14, 2016 | 62.07 | 63.25 | 60.83 | 61.48 | 1,033,007 | -1.96(-3.09%) |
Mar 11, 2016 | 61.42 | 64.16 | 61.11 | 63.44 | 2,166,193 | +2.71(+4.46%) |
Mar 10, 2016 | 60.18 | 60.97 | 58.84 | 60.73 | 1,078,785 | +0.31(+0.51%) |
Mar 09, 2016 | 61.24 | 61.41 | 59.45 | 60.42 | 1,503,455 | +0.25(+0.42%) |
Mar 08, 2016 | 60.95 | 61.86 | 59.57 | 60.17 | 1,876,900 | -1.50(-2.43%) |
Mar 07, 2016 | 61.23 | 61.82 | 59.62 | 61.66 | 3,051,893 | +0.20(+0.33%) |
Mar 04, 2016 | 59.04 | 61.50 | 58.07 | 61.46 | 2,626,608 | +2.81(+4.80%) |
Mar 03, 2016 | 59.38 | 60.18 | 57.31 | 58.65 | 3,380,986 | -1.21(-2.01%) |
Mar 02, 2016 | 58.41 | 59.85 | 57.63 | 59.85 | 1,699,061 | +1.22(+2.08%) |
Mar 01, 2016 | 58.04 | 58.65 | 55.78 | 58.63 | 2,068,708 | +1.00(+1.74%) |
Feb 29, 2016 | 58.80 | 59.22 | 57.03 | 57.63 | 1,696,270 | -1.09(-1.86%) |
Feb 26, 2016 | 58.70 | 59.84 | 58.11 | 58.72 | 1,480,837 | +0.84(+1.45%) |
Feb 25, 2016 | 57.54 | 58.44 | 55.27 | 57.88 | 1,484,780 | -0.13(-0.22%) |
Feb 24, 2016 | 57.48 | 58.05 | 54.61 | 58.01 | 1,290,297 | +1.40(+2.47%) |
Feb 23, 2016 | 59.61 | 59.61 | 56.52 | 56.61 | 1,498,468 | -3.00(-5.03%) |
Feb 22, 2016 | 59.96 | 60.39 | 58.31 | 59.61 | 1,690,691 | +1.31(+2.25%) |
Feb 19, 2016 | 56.15 | 58.37 | 55.31 | 58.30 | 1,774,115 | +1.48(+2.60%) |
Feb 18, 2016 | 56.78 | 58.02 | 54.74 | 56.82 | 2,330,530 | -0.15(-0.27%) |
Feb 17, 2016 | 56.23 | 58.40 | 53.57 | 56.97 | 3,128,471 | +2.00(+3.63%) |
Feb 16, 2016 | 57.05 | 57.76 | 54.43 | 54.98 | 2,603,811 | -0.94(-1.68%) |
Feb 12, 2016 | 56.54 | 55.91 | 55.91 | 55.91 | 2,029,242 | +0.99(+1.81%) |
Feb 11, 2016 | 52.75 | 55.46 | 51.57 | 54.92 | 2,219,522 | +0.46(+0.85%) |
Feb 10, 2016 | 54.42 | 56.12 | 53.14 | 54.46 | 1,896,539 | +0.22(+0.40%) |
Feb 09, 2016 | 55.62 | 56.35 | 52.48 | 54.24 | 2,099,365 | -2.34(-4.13%) |
Feb 08, 2016 | 53.41 | 56.90 | 52.59 | 56.58 | 2,354,541 | +2.14(+3.92%) |
Feb 05, 2016 | 57.80 | 57.80 | 53.84 | 54.44 | 2,997,291 | -3.79(-6.51%) |
Feb 04, 2016 | 61.05 | 62.17 | 57.98 | 58.24 | 3,126,725 | -2.33(-3.85%) |
Feb 03, 2016 | 58.58 | 60.66 | 56.61 | 60.56 | 1,660,481 | +2.94(+5.09%) |
Feb 02, 2016 | 57.19 | 59.14 | 56.77 | 57.63 | 1,224,716 | -1.09(-1.86%) |
Feb 01, 2016 | 60.18 | 60.21 | 57.73 | 58.72 | 2,325,090 | -2.39(-3.90%) |
Jan 29, 2016 | 59.32 | 61.20 | 59.06 | 61.11 | 3,215,406 | +2.23(+3.79%) |
Jan 28, 2016 | 57.57 | 59.44 | 56.70 | 58.87 | 2,945,393 | +3.66(+6.62%) |
Jan 27, 2016 | 53.64 | 56.45 | 52.97 | 55.22 | 3,063,147 | +1.41(+2.62%) |
Jan 26, 2016 | 51.51 | 54.18 | 50.03 | 53.81 | 1,674,500 | +3.60(+7.17%) |
Jan 25, 2016 | 51.81 | 53.81 | 49.82 | 50.21 | 1,586,662 | -3.31(-6.18%) |
Jan 22, 2016 | 52.74 | 55.80 | 52.12 | 53.52 | 2,311,593 | +1.67(+3.23%) |
Jan 21, 2016 | 49.23 | 52.48 | 49.10 | 51.85 | 2,371,667 | +2.58(+5.24%) |
Jan 20, 2016 | 47.72 | 50.62 | 45.77 | 49.27 | 3,547,050 | +0.35(+0.71%) |
Jan 19, 2016 | 51.20 | 52.23 | 48.07 | 48.92 | 2,054,666 | -2.17(-4.24%) |
Jan 15, 2016 | 48.27 | 51.09 | 51.09 | 51.09 | 2,493,620 | +0.39(+0.77%) |
Jan 14, 2016 | 49.14 | 51.12 | 47.64 | 50.70 | 2,871,889 | +2.56(+5.33%) |
Jan 13, 2016 | 48.38 | 48.97 | 46.07 | 48.13 | 7,092,035 | +0.80(+1.69%) |
Jan 12, 2016 | 47.43 | 47.95 | 44.87 | 47.33 | 3,017,489 | +0.74(+1.60%) |
Jan 11, 2016 | 49.05 | 49.69 | 45.92 | 46.59 | 2,404,561 | -2.56(-5.20%) |
Jan 08, 2016 | 49.34 | 50.04 | 47.55 | 49.14 | 1,556,974 | +0.29(+0.60%) |
Jan 07, 2016 | 49.13 | 51.47 | 48.61 | 48.85 | 1,336,200 | -1.46(-2.89%) |
Jan 06, 2016 | 51.78 | 51.78 | 49.94 | 50.31 | 1,638,078 | -2.42(-4.59%) |
Jan 05, 2016 | 53.46 | 53.87 | 52.25 | 52.73 | 1,244,886 | -0.74(-1.39%) |
Jan 04, 2016 | 53.75 | 54.31 | 52.65 | 53.47 | 1,483,248 | -0.64(-1.18%) |
Dec 31, 2015 | 53.20 | 54.11 | 54.11 | 54.11 | 952,493 | +0.71(+1.33%) |
Dec 30, 2015 | 52.87 | 54.22 | 52.44 | 53.40 | 783,094 | -0.34(-0.63%) |
Dec 29, 2015 | 54.38 | 54.81 | 52.51 | 53.74 | 1,008,705 | +0.82(+1.54%) |
Dec 28, 2015 | 54.31 | 54.31 | 52.27 | 52.92 | 1,100,166 | -2.01(-3.67%) |
Dec 24, 2015 | 54.42 | 54.94 | 54.94 | 54.94 | 601,119 | +0.37(+0.68%) |
Dec 23, 2015 | 52.48 | 54.68 | 51.76 | 54.56 | 1,474,198 | +3.32(+6.49%) |
Dec 22, 2015 | 50.35 | 52.43 | 50.04 | 51.24 | 1,691,638 | +0.93(+1.85%) |
Dec 21, 2015 | 53.49 | 54.61 | 49.75 | 50.31 | 3,222,979 | -3.20(-5.99%) |
Dec 18, 2015 | 55.66 | 55.66 | 53.18 | 53.51 | 2,065,376 | -2.09(-3.77%) |
Dec 17, 2015 | 59.33 | 59.33 | 54.92 | 55.61 | 2,510,956 | -2.92(-4.99%) |
Dec 16, 2015 | 62.27 | 62.68 | 58.20 | 58.53 | 1,634,852 | -3.36(-5.42%) |
Dec 15, 2015 | 61.24 | 62.84 | 61.02 | 61.88 | 1,781,146 | +0.73(+1.19%) |
Dec 14, 2015 | 61.31 | 61.96 | 59.67 | 61.16 | 1,953,257 | -0.77(-1.24%) |
Dec 11, 2015 | 62.84 | 63.57 | 61.40 | 61.92 | 1,341,117 | -2.05(-3.20%) |
Dec 10, 2015 | 61.84 | 64.71 | 61.84 | 63.97 | 2,218,541 | +1.67(+2.69%) |
Dec 09, 2015 | 61.60 | 63.40 | 60.67 | 62.30 | 1,347,128 | +1.68(+2.78%) |
Dec 08, 2015 | 58.71 | 61.30 | 58.43 | 60.61 | 2,457,388 | +0.88(+1.48%) |
Dec 07, 2015 | 60.25 | 61.01 | 57.81 | 59.73 | 2,008,433 | -1.99(-3.22%) |
Dec 04, 2015 | 61.67 | 63.21 | 60.58 | 61.72 | 1,305,841 | -0.36(-0.57%) |
Dec 03, 2015 | 62.92 | 63.36 | 61.28 | 62.08 | 780,727 | -0.03(-0.05%) |
Dec 02, 2015 | 63.72 | 63.72 | 60.56 | 62.11 | 1,325,980 | -1.14(-1.80%) |
Dec 01, 2015 | 63.36 | 64.18 | 62.66 | 63.25 | 1,009,735 | +0.15(+0.23%) |
Nov 30, 2015 | 62.62 | 64.37 | 62.44 | 63.10 | 752,014 | +0.40(+0.65%) |
Nov 27, 2015 | 63.02 | 63.51 | 61.94 | 62.70 | 489,500 | -0.95(-1.50%) |
Nov 25, 2015 | 63.87 | 63.65 | 63.65 | 63.65 | 862,239 | -1.00(-1.55%) |
Nov 24, 2015 | 65.11 | 66.48 | 63.23 | 64.66 | 1,800,243 | +0.16(+0.25%) |
Nov 23, 2015 | 62.53 | 64.68 | 61.58 | 64.50 | 1,645,867 | +1.84(+2.93%) |
Nov 20, 2015 | 62.29 | 63.40 | 61.89 | 62.66 | 1,248,630 | +0.33(+0.53%) |
Nov 19, 2015 | 65.05 | 65.51 | 61.51 | 62.33 | 1,390,323 | -3.53(-5.35%) |
Nov 18, 2015 | 64.71 | 66.21 | 63.18 | 65.85 | 1,767,657 | +1.46(+2.27%) |
Nov 17, 2015 | 64.71 | 65.51 | 63.17 | 64.39 | 1,041,737 | -0.04(-0.06%) |
Nov 16, 2015 | 62.50 | 64.54 | 61.83 | 64.43 | 1,573,739 | +2.38(+3.83%) |
Nov 13, 2015 | 62.95 | 63.85 | 62.02 | 62.05 | 1,327,314 | -1.11(-1.75%) |
Nov 12, 2015 | 63.48 | 64.76 | 62.79 | 63.16 | 1,741,234 | -1.41(-2.18%) |
Nov 11, 2015 | 64.44 | 64.80 | 62.96 | 64.57 | 1,514,951 | +0.19(+0.29%) |
Nov 10, 2015 | 64.07 | 64.64 | 63.31 | 64.38 | 915,412 | -0.02(-0.03%) |
Nov 09, 2015 | 63.10 | 64.70 | 62.68 | 64.40 | 1,402,981 | +1.48(+2.35%) |
Nov 06, 2015 | 61.88 | 63.86 | 61.76 | 62.92 | 1,243,041 | +0.57(+0.91%) |
Nov 05, 2015 | 61.47 | 63.90 | 60.38 | 62.35 | 1,225,811 | +0.82(+1.33%) |
Nov 04, 2015 | 63.90 | 63.90 | 60.66 | 61.54 | 1,699,600 | -0.95(-1.53%) |
Nov 03, 2015 | 59.70 | 64.16 | 59.32 | 62.49 | 2,316,234 | +3.11(+5.24%) |
Nov 02, 2015 | 59.72 | 60.61 | 59.28 | 59.38 | 1,599,053 | -0.35(-0.58%) |
Oct 30, 2015 | 61.54 | 61.57 | 59.15 | 59.72 | 1,396,119 | -1.26(-2.07%) |
Oct 29, 2015 | 60.60 | 61.96 | 60.37 | 60.99 | 1,467,366 | -0.08(-0.13%) |
Oct 28, 2015 | 58.96 | 61.76 | 58.03 | 61.07 | 1,724,749 | +2.38(+4.05%) |
Oct 27, 2015 | 58.15 | 58.91 | 57.43 | 58.69 | 1,189,212 | -0.26(-0.44%) |
Oct 26, 2015 | 58.21 | 59.54 | 57.64 | 58.95 | 1,221,071 | +0.78(+1.33%) |
Oct 23, 2015 | 58.24 | 58.89 | 57.07 | 58.17 | 1,487,892 | -0.35(-0.59%) |
Oct 22, 2015 | 58.08 | 59.04 | 57.54 | 58.52 | 991,569 | +0.87(+1.52%) |
Oct 21, 2015 | 59.13 | 59.13 | 57.48 | 57.64 | 745,451 | -1.69(-2.85%) |
Oct 20, 2015 | 59.88 | 60.74 | 58.42 | 59.34 | 1,027,966 | +0.04(+0.07%) |
Oct 19, 2015 | 61.57 | 61.82 | 58.11 | 59.29 | 1,602,395 | -3.13(-5.01%) |
Oct 16, 2015 | 61.41 | 63.07 | 61.31 | 62.42 | 1,378,981 | +1.21(+1.98%) |
Oct 15, 2015 | 61.42 | 62.07 | 59.82 | 61.21 | 1,127,906 | -0.61(-0.98%) |
Oct 14, 2015 | 61.81 | 61.96 | 60.56 | 61.82 | 873,281 | +0.21(+0.34%) |
Oct 13, 2015 | 61.89 | 63.06 | 61.32 | 61.61 | 807,032 | -0.60(-0.96%) |
Oct 12, 2015 | 61.83 | 63.02 | 60.73 | 62.21 | 1,342,817 | -0.03(-0.05%) |
Oct 09, 2015 | 61.92 | 63.02 | 60.45 | 62.24 | 2,111,915 | +0.59(+0.96%) |
Oct 08, 2015 | 59.23 | 62.07 | 58.58 | 61.65 | 1,310,553 | +2.08(+3.49%) |
Oct 07, 2015 | 59.60 | 61.64 | 57.98 | 59.57 | 2,034,792 | +0.87(+1.47%) |
Oct 06, 2015 | 59.04 | 60.39 | 57.11 | 58.70 | 2,369,866 | +0.30(+0.51%) |
Oct 05, 2015 | 56.44 | 58.51 | 56.44 | 58.41 | 1,536,637 | +2.31(+4.11%) |
Oct 02, 2015 | 52.66 | 56.23 | 51.25 | 56.10 | 1,784,004 | +3.07(+5.80%) |
Oct 01, 2015 | 53.46 | 54.68 | 51.58 | 53.03 | 1,789,600 | +0.78(+1.49%) |
Sep 30, 2015 | 51.65 | 52.82 | 50.83 | 52.25 | 951,467 | +1.29(+2.54%) |
Sep 29, 2015 | 50.74 | 51.93 | 50.24 | 50.96 | 983,325 | +0.30(+0.59%) |
Sep 28, 2015 | 52.66 | 52.92 | 50.34 | 50.66 | 1,217,074 | -2.73(-5.12%) |
Sep 25, 2015 | 54.76 | 54.77 | 52.77 | 53.39 | 1,145,314 | -0.53(-0.99%) |
Sep 24, 2015 | 53.30 | 54.47 | 51.93 | 53.92 | 902,245 | +0.15(+0.27%) |
Sep 23, 2015 | 55.98 | 56.79 | 53.71 | 53.78 | 1,152,173 | -2.18(-3.89%) |
Sep 22, 2015 | 55.32 | 57.67 | 54.55 | 55.95 | 1,697,952 | -0.19(-0.35%) |
Sep 21, 2015 | 56.34 | 57.23 | 55.45 | 56.15 | 1,399,254 | +0.34(+0.61%) |
Sep 18, 2015 | 55.02 | 56.12 | 54.77 | 55.81 | 1,968,266 | -0.66(-1.16%) |
Sep 17, 2015 | 56.76 | 57.94 | 56.16 | 56.46 | 1,251,550 | -0.06(-0.11%) |
Sep 16, 2015 | 54.46 | 57.20 | 54.43 | 56.53 | 1,727,503 | +2.58(+4.78%) |
Sep 15, 2015 | 53.55 | 54.53 | 53.38 | 53.95 | 797,744 | +0.79(+1.49%) |
Sep 14, 2015 | 53.54 | 53.74 | 52.23 | 53.16 | 870,968 | -0.48(-0.89%) |
Sep 11, 2015 | 53.29 | 53.63 | 51.31 | 53.63 | 1,376,729 | -0.46(-0.85%) |
Sep 10, 2015 | 52.90 | 54.71 | 51.62 | 54.09 | 1,306,995 | +1.48(+2.81%) |
Sep 09, 2015 | 54.98 | 55.32 | 52.57 | 52.61 | 1,089,994 | -1.83(-3.36%) |
Sep 08, 2015 | 53.34 | 54.90 | 52.72 | 54.44 | 1,012,089 | +1.06(+1.98%) |
Sep 04, 2015 | 53.37 | 53.38 | 53.38 | 53.38 | 867,679 | -0.79(-1.46%) |
Sep 03, 2015 | 55.04 | 55.80 | 54.03 | 54.17 | 1,167,454 | -0.38(-0.70%) |
Sep 02, 2015 | 53.04 | 54.59 | 51.22 | 54.56 | 1,711,222 | +2.37(+4.54%) |
Sep 01, 2015 | 53.70 | 54.91 | 51.51 | 52.19 | 1,808,346 | -3.05(-5.52%) |
Aug 31, 2015 | 53.33 | 55.93 | 52.82 | 55.23 | 2,440,995 | +1.40(+2.60%) |
Aug 28, 2015 | 52.59 | 56.05 | 52.21 | 53.84 | 1,990,024 | +0.70(+1.31%) |
Aug 27, 2015 | 51.37 | 54.73 | 50.62 | 53.14 | 2,072,804 | +2.92(+5.81%) |
Aug 26, 2015 | 50.54 | 50.62 | 48.76 | 50.22 | 1,365,769 | +1.03(+2.09%) |
Aug 25, 2015 | 52.83 | 53.20 | 49.17 | 49.19 | 1,663,574 | -0.75(-1.51%) |
Aug 24, 2015 | 52.44 | 53.21 | 48.80 | 49.94 | 2,500,825 | -3.88(-7.21%) |
Aug 21, 2015 | 56.06 | 56.80 | 53.65 | 53.83 | 2,470,986 | -2.98(-5.24%) |
Aug 20, 2015 | 58.24 | 58.46 | 56.74 | 56.80 | 1,305,986 | -1.30(-2.24%) |
Aug 19, 2015 | 58.84 | 59.15 | 56.66 | 58.11 | 1,310,353 | -1.25(-2.10%) |
Aug 18, 2015 | 58.79 | 59.43 | 57.75 | 59.35 | 947,225 | +0.95(+1.62%) |
Aug 17, 2015 | 59.26 | 59.55 | 57.91 | 58.41 | 1,220,507 | -1.37(-2.29%) |
Aug 14, 2015 | 58.55 | 60.01 | 57.91 | 59.77 | 1,857,978 | +1.80(+3.11%) |
Aug 13, 2015 | 57.19 | 58.28 | 56.63 | 57.97 | 3,189,678 | -0.66(-1.12%) |
Aug 12, 2015 | 57.06 | 59.21 | 56.59 | 58.62 | 1,284,750 | +1.30(+2.27%) |
Aug 11, 2015 | 55.90 | 57.52 | 55.00 | 57.32 | 1,062,238 | +0.55(+0.97%) |
Aug 10, 2015 | 55.88 | 57.39 | 55.66 | 56.77 | 1,764,406 | +1.09(+1.96%) |
Aug 07, 2015 | 56.67 | 58.02 | 55.35 | 55.68 | 1,421,727 | -1.33(-2.33%) |
Aug 06, 2015 | 55.32 | 57.39 | 53.29 | 57.01 | 2,432,968 | +1.71(+3.09%) |
Aug 05, 2015 | 55.80 | 56.61 | 54.60 | 55.30 | 2,114,896 | +0.31(+0.56%) |
Aug 04, 2015 | 54.55 | 56.09 | 54.34 | 54.99 | 1,902,452 | +0.95(+1.75%) |
Aug 03, 2015 | 54.03 | 56.16 | 53.71 | 54.05 | 1,610,742 | -0.39(-0.71%) |
Jul 31, 2015 | 54.39 | 55.46 | 53.79 | 54.43 | 1,577,840 | -0.31(-0.56%) |
Jul 30, 2015 | 54.48 | 55.53 | 53.33 | 54.74 | 1,908,062 | +0.02(+0.04%) |
Jul 29, 2015 | 52.27 | 54.93 | 51.76 | 54.72 | 1,713,936 | +2.15(+4.09%) |
Jul 28, 2015 | 51.36 | 53.06 | 50.62 | 52.57 | 898,317 | +1.37(+2.67%) |
Jul 27, 2015 | 51.00 | 51.96 | 50.33 | 51.20 | 1,395,929 | -0.49(-0.94%) |
Jul 24, 2015 | 53.70 | 53.76 | 51.05 | 51.68 | 2,237,905 | -1.93(-3.61%) |
Jul 23, 2015 | 53.58 | 53.95 | 51.80 | 53.62 | 2,242,628 | +0.04(+0.08%) |
Jul 22, 2015 | 52.85 | 53.74 | 52.08 | 53.58 | 1,653,305 | +0.22(+0.41%) |
Jul 21, 2015 | 52.69 | 54.07 | 52.30 | 53.36 | 1,524,683 | +0.92(+1.76%) |
Jul 20, 2015 | 53.43 | 53.55 | 51.91 | 52.44 | 1,646,375 | -1.16(-2.17%) |
Jul 17, 2015 | 55.90 | 55.90 | 53.26 | 53.60 | 2,463,976 | -2.36(-4.22%) |
Jul 16, 2015 | 57.32 | 58.03 | 55.37 | 55.96 | 1,243,967 | -1.21(-2.12%) |
Jul 15, 2015 | 58.81 | 59.00 | 56.60 | 57.18 | 1,190,565 | -2.14(-3.61%) |
Jul 14, 2015 | 58.00 | 60.03 | 57.71 | 59.32 | 1,300,807 | +1.64(+2.85%) |
Jul 13, 2015 | 57.04 | 57.80 | 56.64 | 57.68 | 966,155 | +0.34(+0.59%) |
Jul 10, 2015 | 57.67 | 57.98 | 56.27 | 57.34 | 1,203,623 | +0.02(+0.04%) |
Jul 09, 2015 | 56.80 | 58.16 | 56.69 | 57.31 | 1,655,782 | +1.27(+2.27%) |
Jul 08, 2015 | 56.88 | 57.93 | 55.22 | 56.04 | 1,264,074 | -1.43(-2.49%) |
Jul 07, 2015 | 56.67 | 57.56 | 54.64 | 57.48 | 2,298,852 | +0.69(+1.21%) |
Jul 06, 2015 | 58.16 | 59.31 | 56.54 | 56.79 | 1,696,246 | -2.36(-3.99%) |
Jul 02, 2015 | 58.90 | 59.15 | 59.15 | 59.15 | 1,030,137 | +0.25(+0.43%) |
Jul 01, 2015 | 61.80 | 62.57 | 58.71 | 58.90 | 1,782,563 | -2.07(-3.40%) |
Jun 30, 2015 | 61.43 | 61.72 | 59.34 | 60.97 | 1,495,213 | +0.18(+0.29%) |
Jun 29, 2015 | 60.06 | 61.42 | 59.64 | 60.79 | 1,519,457 | -0.07(-0.12%) |
Jun 26, 2015 | 61.05 | 61.73 | 59.35 | 60.86 | 9,493,911 | -0.92(-1.49%) |
Jun 25, 2015 | 62.98 | 63.02 | 61.60 | 61.79 | 917,347 | -1.27(-2.01%) |
Jun 24, 2015 | 64.71 | 65.26 | 62.90 | 63.05 | 927,189 | -1.57(-2.42%) |
Jun 23, 2015 | 63.68 | 64.80 | 63.03 | 64.62 | 1,049,388 | +0.87(+1.37%) |
Jun 22, 2015 | 62.59 | 64.22 | 61.61 | 63.74 | 1,204,494 | +1.77(+2.86%) |
Jun 19, 2015 | 61.90 | 63.61 | 61.87 | 61.97 | 1,742,069 | -1.58(-2.48%) |
Jun 18, 2015 | 64.58 | 65.22 | 63.48 | 63.55 | 811,097 | -0.66(-1.03%) |
Jun 17, 2015 | 65.89 | 66.72 | 63.52 | 64.21 | 868,077 | -1.10(-1.68%) |
Jun 16, 2015 | 64.47 | 65.65 | 63.96 | 65.31 | 735,827 | +0.70(+1.08%) |
Jun 15, 2015 | 64.73 | 64.88 | 63.95 | 64.62 | 1,058,869 | -0.61(-0.94%) |
Jun 12, 2015 | 65.35 | 65.35 | 64.61 | 65.23 | 536,465 | -0.32(-0.48%) |
Jun 11, 2015 | 65.89 | 66.19 | 65.36 | 65.55 | 547,630 | -0.32(-0.48%) |
Jun 10, 2015 | 65.59 | 66.31 | 64.92 | 65.86 | 844,770 | +1.16(+1.80%) |
Jun 09, 2015 | 64.15 | 65.45 | 64.15 | 64.70 | 910,870 | +0.94(+1.47%) |
Jun 08, 2015 | 63.32 | 65.05 | 62.83 | 63.76 | 1,255,286 | +0.46(+0.73%) |
Jun 05, 2015 | 61.68 | 64.30 | 61.46 | 63.30 | 1,223,275 | +1.46(+2.35%) |
Jun 04, 2015 | 62.27 | 62.34 | 61.13 | 61.84 | 914,923 | -0.97(-1.55%) |
Jun 03, 2015 | 63.86 | 63.98 | 62.72 | 62.81 | 1,016,561 | -1.11(-1.73%) |
Jun 02, 2015 | 64.13 | 64.95 | 63.60 | 63.92 | 788,700 | +0.06(+0.09%) |
Jun 01, 2015 | 63.51 | 63.91 | 62.49 | 63.86 | 848,241 | +0.93(+1.48%) |
May 29, 2015 | 62.76 | 63.84 | 62.59 | 62.93 | 1,491,988 | +0.23(+0.36%) |
May 28, 2015 | 63.69 | 63.69 | 61.57 | 62.71 | 1,415,006 | -1.33(-2.08%) |
May 27, 2015 | 64.10 | 64.54 | 63.31 | 64.04 | 960,541 | -0.04(-0.06%) |
May 26, 2015 | 64.83 | 65.64 | 63.80 | 64.08 | 1,155,183 | -1.74(-2.64%) |
May 22, 2015 | 64.61 | 65.82 | 65.82 | 65.82 | 992,181 | +0.61(+0.94%) |
May 21, 2015 | 63.90 | 65.81 | 63.23 | 65.21 | 1,088,080 | +1.69(+2.66%) |
May 20, 2015 | 62.76 | 63.65 | 61.58 | 63.52 | 1,316,832 | +0.86(+1.37%) |
May 19, 2015 | 63.76 | 64.11 | 61.79 | 62.66 | 1,227,831 | -1.42(-2.22%) |
May 18, 2015 | 63.73 | 64.58 | 63.27 | 64.08 | 1,021,869 | +0.24(+0.38%) |
May 15, 2015 | 62.99 | 64.09 | 61.27 | 63.84 | 1,345,363 | +1.40(+2.24%) |
May 14, 2015 | 64.24 | 64.75 | 62.37 | 62.44 | 1,580,302 | -1.80(-2.80%) |
May 13, 2015 | 64.88 | 65.17 | 63.61 | 64.24 | 1,023,552 | -0.14(-0.21%) |
May 12, 2015 | 63.78 | 65.24 | 63.27 | 64.37 | 904,947 | +1.02(+1.61%) |
May 11, 2015 | 62.29 | 63.76 | 61.88 | 63.36 | 2,145,629 | +1.07(+1.71%) |
May 08, 2015 | 62.10 | 63.07 | 60.06 | 62.29 | 5,918,440 | +1.35(+2.22%) |
May 07, 2015 | 64.30 | 64.30 | 60.15 | 60.94 | 2,880,036 | -2.69(-4.23%) |
May 06, 2015 | 64.96 | 65.28 | 63.19 | 63.63 | 1,126,948 | -0.88(-1.37%) |
May 05, 2015 | 67.71 | 68.56 | 64.24 | 64.51 | 1,574,131 | -2.57(-3.83%) |
May 04, 2015 | 65.68 | 67.19 | 65.57 | 67.08 | 1,243,617 | +0.86(+1.29%) |