Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.19 | 77.19 | 76.17 | 76.76 | 939,085 | -0.11(-0.14%) |
May 27, 2016 | 76.50 | 76.87 | 76.87 | 76.87 | 506,315 | +0.59(+0.77%) |
May 26, 2016 | 76.20 | 76.77 | 75.94 | 76.28 | 571,014 | +0.02(+0.03%) |
May 25, 2016 | 75.52 | 76.55 | 75.38 | 76.26 | 691,160 | +0.78(+1.03%) |
May 24, 2016 | 74.51 | 75.68 | 74.43 | 75.49 | 700,961 | +1.26(+1.70%) |
May 23, 2016 | 74.44 | 74.48 | 73.81 | 74.23 | 676,458 | -0.33(-0.45%) |
May 20, 2016 | 74.44 | 75.19 | 74.38 | 74.56 | 879,907 | +0.52(+0.71%) |
May 19, 2016 | 73.60 | 74.42 | 73.06 | 74.04 | 884,720 | -0.55(-0.74%) |
May 18, 2016 | 74.46 | 75.04 | 73.58 | 74.59 | 1,034,362 | -0.12(-0.16%) |
May 17, 2016 | 76.53 | 76.87 | 74.43 | 74.71 | 1,407,546 | -2.07(-2.69%) |
May 16, 2016 | 76.28 | 77.10 | 76.09 | 76.78 | 912,505 | +0.69(+0.91%) |
May 13, 2016 | 76.78 | 77.26 | 75.92 | 76.09 | 573,077 | -0.82(-1.07%) |
May 12, 2016 | 76.28 | 77.03 | 76.28 | 76.91 | 715,797 | +0.78(+1.03%) |
May 11, 2016 | 77.24 | 77.67 | 76.05 | 76.13 | 749,498 | -1.45(-1.87%) |
May 10, 2016 | 77.02 | 77.67 | 77.02 | 77.58 | 533,605 | +0.74(+0.97%) |
May 09, 2016 | 76.51 | 77.14 | 76.44 | 76.83 | 683,436 | +0.01(+0.01%) |
May 06, 2016 | 75.96 | 76.85 | 75.57 | 76.82 | 478,160 | +0.82(+1.08%) |
May 05, 2016 | 76.32 | 77.04 | 75.91 | 76.00 | 797,031 | -0.09(-0.11%) |
May 04, 2016 | 76.08 | 76.27 | 75.56 | 76.09 | 806,797 | -0.25(-0.33%) |
May 03, 2016 | 75.98 | 76.49 | 75.79 | 76.34 | 960,368 | -0.29(-0.38%) |
May 02, 2016 | 76.16 | 76.73 | 76.06 | 76.63 | 604,955 | +0.63(+0.82%) |
Apr 29, 2016 | 76.75 | 76.75 | 75.70 | 76.01 | 1,197,185 | -1.08(-1.41%) |
Apr 28, 2016 | 77.30 | 77.78 | 76.91 | 77.09 | 610,159 | -0.70(-0.91%) |
Apr 27, 2016 | 77.66 | 77.98 | 77.20 | 77.80 | 745,162 | +0.01(+0.01%) |
Apr 26, 2016 | 76.77 | 77.91 | 76.77 | 77.79 | 634,379 | +1.05(+1.36%) |
Apr 25, 2016 | 76.63 | 76.86 | 76.21 | 76.74 | 489,925 | +0.09(+0.12%) |
Apr 22, 2016 | 76.20 | 77.15 | 76.19 | 76.65 | 928,653 | +0.47(+0.61%) |
Apr 21, 2016 | 76.61 | 76.84 | 75.86 | 76.18 | 919,160 | -0.24(-0.31%) |
Apr 20, 2016 | 76.67 | 76.99 | 75.70 | 76.42 | 1,266,200 | -0.31(-0.40%) |
Apr 19, 2016 | 79.20 | 79.20 | 76.46 | 76.73 | 2,108,842 | -2.34(-2.96%) |
Apr 18, 2016 | 78.37 | 79.06 | 78.19 | 79.06 | 1,276,833 | +0.34(+0.43%) |
Apr 15, 2016 | 78.25 | 79.04 | 78.08 | 78.72 | 960,685 | +0.78(+1.00%) |
Apr 14, 2016 | 78.64 | 78.64 | 77.69 | 77.95 | 1,024,428 | -0.72(-0.92%) |
Apr 13, 2016 | 77.70 | 78.76 | 77.62 | 78.67 | 796,491 | +1.38(+1.78%) |
Apr 12, 2016 | 76.82 | 77.46 | 76.01 | 77.29 | 1,155,123 | +0.63(+0.83%) |
Apr 11, 2016 | 77.25 | 77.64 | 76.66 | 76.66 | 697,315 | -0.32(-0.41%) |
Apr 08, 2016 | 77.33 | 77.43 | 76.70 | 76.97 | 668,689 | +0.22(+0.29%) |
Apr 07, 2016 | 77.48 | 77.69 | 76.34 | 76.75 | 656,188 | -0.89(-1.15%) |
Apr 06, 2016 | 77.49 | 77.70 | 76.45 | 77.65 | 1,175,561 | +0.25(+0.33%) |
Apr 05, 2016 | 78.04 | 78.31 | 77.09 | 77.39 | 1,490,420 | -0.47(-0.60%) |
Apr 04, 2016 | 78.35 | 78.44 | 77.44 | 77.86 | 1,079,828 | -1.12(-1.41%) |
Apr 01, 2016 | 78.11 | 79.03 | 77.96 | 78.98 | 826,471 | +0.29(+0.36%) |
Mar 31, 2016 | 78.50 | 78.87 | 78.02 | 78.69 | 860,068 | +0.19(+0.24%) |
Mar 30, 2016 | 78.47 | 78.72 | 78.04 | 78.50 | 503,675 | +0.40(+0.52%) |
Mar 29, 2016 | 77.50 | 78.23 | 77.25 | 78.10 | 855,861 | +0.61(+0.79%) |
Mar 28, 2016 | 77.66 | 77.90 | 77.35 | 77.49 | 448,461 | +0.10(+0.12%) |
Mar 24, 2016 | 76.93 | 77.39 | 77.39 | 77.39 | 764,271 | +0.08(+0.10%) |
Mar 23, 2016 | 76.78 | 77.71 | 76.46 | 77.31 | 815,304 | +0.53(+0.69%) |
Mar 22, 2016 | 77.32 | 77.37 | 76.72 | 76.78 | 899,055 | -0.45(-0.58%) |
Mar 21, 2016 | 77.46 | 77.59 | 76.49 | 77.24 | 973,179 | -0.42(-0.54%) |
Mar 18, 2016 | 78.27 | 78.27 | 77.02 | 77.66 | 1,719,866 | -0.29(-0.37%) |
Mar 17, 2016 | 75.91 | 78.04 | 75.63 | 77.94 | 1,682,336 | +2.25(+2.97%) |
Mar 16, 2016 | 75.06 | 75.83 | 74.74 | 75.69 | 711,247 | +0.55(+0.73%) |
Mar 15, 2016 | 74.68 | 75.28 | 74.57 | 75.14 | 592,259 | -0.09(-0.13%) |
Mar 14, 2016 | 75.39 | 75.60 | 75.02 | 75.24 | 505,299 | -0.29(-0.39%) |
Mar 11, 2016 | 75.02 | 75.65 | 74.85 | 75.53 | 838,077 | +1.15(+1.54%) |
Mar 10, 2016 | 74.58 | 74.68 | 73.60 | 74.38 | 686,965 | -0.02(-0.02%) |
Mar 09, 2016 | 74.43 | 74.69 | 73.51 | 74.40 | 626,893 | +0.06(+0.07%) |
Mar 08, 2016 | 74.46 | 74.95 | 74.19 | 74.34 | 869,903 | -0.50(-0.67%) |
Mar 07, 2016 | 73.96 | 75.02 | 73.85 | 74.84 | 951,426 | +0.67(+0.91%) |
Mar 04, 2016 | 74.29 | 74.44 | 73.75 | 74.17 | 878,081 | -0.22(-0.30%) |
Mar 03, 2016 | 74.15 | 74.50 | 73.66 | 74.39 | 714,402 | +0.31(+0.42%) |
Mar 02, 2016 | 72.86 | 74.22 | 72.44 | 74.08 | 1,357,321 | +0.92(+1.26%) |
Mar 01, 2016 | 71.54 | 73.19 | 71.39 | 73.16 | 1,097,250 | +2.26(+3.19%) |
Feb 29, 2016 | 71.74 | 72.07 | 70.89 | 70.89 | 1,280,739 | -0.87(-1.22%) |
Feb 26, 2016 | 72.51 | 72.69 | 71.35 | 71.77 | 841,582 | -0.48(-0.66%) |
Feb 25, 2016 | 72.03 | 72.44 | 71.35 | 72.25 | 859,108 | +0.65(+0.91%) |
Feb 24, 2016 | 71.18 | 71.63 | 70.82 | 71.59 | 1,044,755 | -0.56(-0.77%) |
Feb 23, 2016 | 72.59 | 72.96 | 71.99 | 72.15 | 679,699 | -0.50(-0.69%) |
Feb 22, 2016 | 72.96 | 73.25 | 72.33 | 72.66 | 1,032,633 | +0.25(+0.35%) |
Feb 19, 2016 | 70.92 | 72.70 | 70.64 | 72.40 | 1,680,032 | +1.01(+1.41%) |
Feb 18, 2016 | 70.89 | 71.78 | 70.72 | 71.40 | 1,395,611 | +0.61(+0.86%) |
Feb 17, 2016 | 70.12 | 70.82 | 69.60 | 70.79 | 1,567,206 | +0.32(+0.46%) |
Feb 16, 2016 | 69.49 | 72.29 | 67.05 | 70.47 | 2,905,624 | +1.38(+1.99%) |
Feb 12, 2016 | 68.36 | 69.09 | 69.09 | 69.09 | 2,087,745 | +1.12(+1.64%) |
Feb 11, 2016 | 67.09 | 68.40 | 66.67 | 67.98 | 1,792,181 | +0.17(+0.26%) |
Feb 10, 2016 | 68.21 | 68.89 | 67.39 | 67.80 | 1,222,893 | -0.13(-0.20%) |
Feb 09, 2016 | 66.47 | 68.40 | 66.47 | 67.94 | 1,323,047 | +0.88(+1.31%) |
Feb 08, 2016 | 66.05 | 67.25 | 65.42 | 67.06 | 1,422,685 | +0.36(+0.54%) |
Feb 05, 2016 | 67.65 | 67.65 | 66.35 | 66.69 | 1,257,817 | -0.96(-1.42%) |
Feb 04, 2016 | 65.62 | 67.71 | 65.62 | 67.65 | 1,320,638 | +1.72(+2.61%) |
Feb 03, 2016 | 65.55 | 66.14 | 64.74 | 65.93 | 1,041,111 | +0.92(+1.42%) |
Feb 02, 2016 | 65.27 | 65.41 | 64.71 | 65.01 | 662,946 | -0.98(-1.48%) |
Feb 01, 2016 | 65.58 | 66.34 | 64.51 | 65.99 | 1,628,462 | -1.78(-2.62%) |
Jan 29, 2016 | 65.80 | 67.83 | 65.51 | 67.76 | 1,635,056 | +2.22(+3.38%) |
Jan 28, 2016 | 65.10 | 65.60 | 64.24 | 65.55 | 921,827 | +1.05(+1.62%) |
Jan 27, 2016 | 64.49 | 65.69 | 64.03 | 64.50 | 955,853 | -0.02(-0.04%) |
Jan 26, 2016 | 62.57 | 64.71 | 62.57 | 64.52 | 1,099,745 | +2.16(+3.47%) |
Jan 25, 2016 | 62.47 | 62.90 | 62.14 | 62.36 | 1,120,313 | -0.34(-0.54%) |
Jan 22, 2016 | 63.12 | 63.27 | 62.01 | 62.70 | 792,814 | +0.40(+0.64%) |
Jan 21, 2016 | 62.24 | 63.45 | 61.72 | 62.30 | 1,015,230 | +0.14(+0.23%) |
Jan 20, 2016 | 60.81 | 62.88 | 60.27 | 62.16 | 1,620,059 | +0.57(+0.93%) |
Jan 19, 2016 | 62.24 | 62.38 | 60.86 | 61.58 | 1,246,072 | -0.13(-0.20%) |
Jan 15, 2016 | 60.47 | 61.71 | 61.71 | 61.71 | 1,726,732 | -0.02(-0.04%) |
Jan 14, 2016 | 61.04 | 62.20 | 60.54 | 61.73 | 1,297,003 | +0.87(+1.42%) |
Jan 13, 2016 | 62.85 | 62.96 | 60.81 | 60.87 | 1,288,973 | -1.76(-2.81%) |
Jan 12, 2016 | 62.56 | 62.91 | 61.85 | 62.63 | 1,112,952 | +0.45(+0.72%) |
Jan 11, 2016 | 62.73 | 62.79 | 61.44 | 62.18 | 1,545,344 | +0.40(+0.65%) |
Jan 08, 2016 | 63.82 | 64.17 | 61.69 | 61.78 | 1,548,561 | -1.82(-2.87%) |
Jan 07, 2016 | 63.80 | 64.72 | 63.42 | 63.60 | 1,020,338 | -1.40(-2.15%) |
Jan 06, 2016 | 65.37 | 65.58 | 64.50 | 65.00 | 1,099,570 | -1.31(-1.98%) |
Jan 05, 2016 | 66.47 | 66.51 | 65.33 | 66.32 | 1,372,227 | +0.24(+0.36%) |
Jan 04, 2016 | 66.69 | 66.69 | 65.08 | 66.08 | 1,488,749 | -1.46(-2.17%) |
Dec 31, 2015 | 67.87 | 67.54 | 67.54 | 67.54 | 700,535 | -0.77(-1.13%) |
Dec 30, 2015 | 68.62 | 69.00 | 68.20 | 68.31 | 431,229 | -0.49(-0.71%) |
Dec 29, 2015 | 68.63 | 69.01 | 68.39 | 68.80 | 518,328 | +0.58(+0.85%) |
Dec 28, 2015 | 67.68 | 68.30 | 67.47 | 68.22 | 468,720 | +0.51(+0.75%) |
Dec 24, 2015 | 67.54 | 67.71 | 67.71 | 67.71 | 223,042 | -0.10(-0.15%) |
Dec 23, 2015 | 66.98 | 68.01 | 66.86 | 67.81 | 515,332 | +1.10(+1.65%) |
Dec 22, 2015 | 66.18 | 67.00 | 66.18 | 66.71 | 744,092 | +0.67(+1.01%) |
Dec 21, 2015 | 66.29 | 66.47 | 65.35 | 66.04 | 540,484 | +0.31(+0.48%) |
Dec 18, 2015 | 67.31 | 67.32 | 65.70 | 65.73 | 1,888,137 | -1.80(-2.67%) |
Dec 17, 2015 | 68.49 | 68.54 | 67.51 | 67.53 | 687,025 | -1.00(-1.46%) |
Dec 16, 2015 | 68.24 | 68.58 | 67.27 | 68.53 | 642,642 | +0.82(+1.21%) |
Dec 15, 2015 | 68.13 | 68.31 | 67.17 | 67.71 | 958,615 | -0.04(-0.06%) |
Dec 14, 2015 | 67.32 | 68.12 | 67.02 | 67.75 | 931,123 | +0.71(+1.06%) |
Dec 11, 2015 | 68.08 | 68.11 | 66.84 | 67.04 | 1,003,675 | -1.82(-2.65%) |
Dec 10, 2015 | 68.66 | 69.14 | 68.41 | 68.86 | 669,828 | +0.24(+0.34%) |
Dec 09, 2015 | 69.15 | 70.38 | 68.39 | 68.63 | 994,393 | -1.10(-1.58%) |
Dec 08, 2015 | 69.22 | 70.09 | 68.90 | 69.73 | 684,587 | -0.34(-0.48%) |
Dec 07, 2015 | 69.74 | 70.12 | 69.50 | 70.07 | 616,196 | +0.03(+0.04%) |
Dec 04, 2015 | 69.49 | 70.23 | 69.31 | 70.04 | 826,316 | +0.74(+1.07%) |
Dec 03, 2015 | 69.71 | 69.81 | 68.73 | 69.30 | 1,216,989 | -0.42(-0.61%) |
Dec 02, 2015 | 70.68 | 70.99 | 69.56 | 69.72 | 635,280 | -1.05(-1.48%) |
Dec 01, 2015 | 71.10 | 71.40 | 70.54 | 70.77 | 639,337 | -0.02(-0.02%) |
Nov 30, 2015 | 71.12 | 71.16 | 70.33 | 70.79 | 816,068 | -0.20(-0.27%) |
Nov 27, 2015 | 70.83 | 71.07 | 70.45 | 70.98 | 245,170 | +0.23(+0.33%) |
Nov 25, 2015 | 70.01 | 70.75 | 70.75 | 70.75 | 738,994 | +0.72(+1.03%) |
Nov 24, 2015 | 70.15 | 70.35 | 69.69 | 70.03 | 999,489 | -0.61(-0.86%) |
Nov 23, 2015 | 70.59 | 71.16 | 70.33 | 70.64 | 757,323 | +0.16(+0.22%) |
Nov 20, 2015 | 69.83 | 70.55 | 69.73 | 70.48 | 1,022,589 | +0.96(+1.38%) |
Nov 19, 2015 | 69.24 | 70.01 | 68.83 | 69.52 | 991,325 | +0.47(+0.68%) |
Nov 18, 2015 | 68.85 | 69.13 | 68.05 | 69.05 | 883,427 | +0.28(+0.41%) |
Nov 17, 2015 | 68.72 | 69.27 | 68.50 | 68.77 | 969,349 | +0.20(+0.28%) |
Nov 16, 2015 | 67.09 | 68.67 | 66.94 | 68.58 | 1,034,575 | +1.54(+2.30%) |
Nov 13, 2015 | 67.95 | 68.18 | 66.95 | 67.04 | 1,036,057 | -1.12(-1.64%) |
Nov 12, 2015 | 69.42 | 69.64 | 68.12 | 68.16 | 1,439,920 | -1.66(-2.37%) |
Nov 11, 2015 | 70.12 | 70.23 | 69.42 | 69.81 | 868,815 | -0.31(-0.45%) |
Nov 10, 2015 | 69.43 | 70.13 | 69.32 | 70.12 | 993,253 | +0.68(+0.98%) |
Nov 09, 2015 | 69.91 | 70.11 | 69.02 | 69.44 | 1,265,546 | -0.48(-0.68%) |
Nov 06, 2015 | 71.49 | 71.62 | 69.54 | 69.92 | 1,737,832 | -1.90(-2.64%) |
Nov 05, 2015 | 71.39 | 72.11 | 71.14 | 71.82 | 1,042,717 | +0.49(+0.69%) |
Nov 04, 2015 | 71.69 | 71.89 | 71.14 | 71.33 | 821,952 | -0.20(-0.28%) |
Nov 03, 2015 | 71.57 | 71.98 | 71.25 | 71.53 | 639,750 | -0.21(-0.29%) |
Nov 02, 2015 | 70.89 | 71.80 | 70.76 | 71.74 | 723,852 | +0.85(+1.20%) |
Oct 30, 2015 | 70.48 | 71.37 | 70.38 | 70.89 | 1,164,619 | +0.43(+0.61%) |
Oct 29, 2015 | 70.33 | 70.55 | 69.69 | 70.46 | 794,168 | +0.09(+0.12%) |
Oct 28, 2015 | 69.38 | 70.40 | 69.20 | 70.37 | 694,428 | +1.17(+1.69%) |
Oct 27, 2015 | 69.89 | 70.29 | 69.05 | 69.20 | 1,070,040 | -1.02(-1.46%) |
Oct 26, 2015 | 69.73 | 70.37 | 69.62 | 70.23 | 1,177,568 | +0.56(+0.81%) |
Oct 23, 2015 | 69.38 | 69.75 | 68.78 | 69.66 | 1,464,229 | +0.66(+0.96%) |
Oct 22, 2015 | 67.87 | 69.38 | 67.72 | 69.00 | 1,461,803 | +1.77(+2.63%) |
Oct 21, 2015 | 67.19 | 67.81 | 66.98 | 67.23 | 1,301,405 | +0.31(+0.47%) |
Oct 20, 2015 | 66.15 | 68.07 | 66.10 | 66.92 | 2,017,309 | +0.80(+1.20%) |
Oct 19, 2015 | 63.54 | 67.37 | 63.51 | 66.12 | 3,784,432 | +1.08(+1.66%) |
Oct 16, 2015 | 65.54 | 65.74 | 64.52 | 65.05 | 1,430,198 | -0.34(-0.53%) |
Oct 15, 2015 | 65.30 | 65.48 | 64.24 | 65.39 | 960,635 | +0.30(+0.47%) |
Oct 14, 2015 | 65.68 | 65.99 | 64.94 | 65.09 | 959,798 | -0.81(-1.23%) |
Oct 13, 2015 | 66.31 | 66.59 | 65.82 | 65.90 | 512,268 | -0.66(-0.99%) |
Oct 12, 2015 | 66.75 | 66.85 | 66.41 | 66.55 | 519,178 | -0.28(-0.42%) |
Oct 09, 2015 | 67.24 | 67.56 | 66.82 | 66.84 | 622,606 | -0.30(-0.45%) |
Oct 08, 2015 | 65.86 | 67.37 | 65.86 | 67.14 | 739,382 | +1.15(+1.74%) |
Oct 07, 2015 | 65.19 | 66.03 | 64.83 | 65.99 | 1,287,489 | +1.27(+1.95%) |
Oct 06, 2015 | 65.50 | 65.53 | 64.68 | 64.73 | 976,033 | -0.75(-1.15%) |
Oct 05, 2015 | 64.58 | 65.66 | 64.36 | 65.48 | 1,333,872 | +1.37(+2.13%) |
Oct 02, 2015 | 62.66 | 64.11 | 62.31 | 64.11 | 1,211,414 | +0.47(+0.74%) |
Oct 01, 2015 | 64.48 | 64.73 | 62.68 | 63.64 | 1,779,120 | -1.10(-1.70%) |
Sep 30, 2015 | 64.55 | 65.06 | 64.00 | 64.74 | 1,363,554 | +0.27(+0.42%) |
Sep 29, 2015 | 64.76 | 64.85 | 64.18 | 64.47 | 690,686 | -0.09(-0.15%) |
Sep 28, 2015 | 65.25 | 65.45 | 64.39 | 64.56 | 741,609 | -1.02(-1.55%) |
Sep 25, 2015 | 65.61 | 65.80 | 65.18 | 65.58 | 1,025,915 | +0.44(+0.67%) |
Sep 24, 2015 | 64.09 | 65.27 | 63.90 | 65.14 | 1,083,424 | +0.55(+0.86%) |
Sep 23, 2015 | 64.62 | 64.69 | 64.09 | 64.59 | 675,532 | +0.02(+0.04%) |
Sep 22, 2015 | 64.66 | 64.73 | 64.27 | 64.56 | 669,909 | -0.81(-1.24%) |
Sep 21, 2015 | 65.22 | 65.86 | 65.04 | 65.37 | 559,933 | +0.35(+0.54%) |
Sep 18, 2015 | 65.77 | 65.79 | 64.90 | 65.02 | 1,164,547 | -1.41(-2.13%) |
Sep 17, 2015 | 67.07 | 67.34 | 66.20 | 66.44 | 953,155 | -0.78(-1.16%) |
Sep 16, 2015 | 66.21 | 67.37 | 65.98 | 67.22 | 823,310 | +0.91(+1.37%) |
Sep 15, 2015 | 64.98 | 66.45 | 64.70 | 66.31 | 964,276 | +1.45(+2.24%) |
Sep 14, 2015 | 65.16 | 65.19 | 64.52 | 64.86 | 492,322 | -0.30(-0.47%) |
Sep 11, 2015 | 64.80 | 65.19 | 64.37 | 65.16 | 588,897 | +0.20(+0.31%) |
Sep 10, 2015 | 64.71 | 65.33 | 64.36 | 64.96 | 742,428 | +0.14(+0.22%) |
Sep 09, 2015 | 65.79 | 66.00 | 64.66 | 64.82 | 1,081,988 | -0.51(-0.78%) |
Sep 08, 2015 | 64.33 | 65.37 | 64.27 | 65.33 | 756,646 | +2.12(+3.36%) |
Sep 04, 2015 | 63.13 | 63.20 | 63.20 | 63.20 | 819,398 | -0.74(-1.16%) |
Sep 03, 2015 | 63.85 | 64.73 | 63.75 | 63.95 | 685,481 | +0.17(+0.27%) |
Sep 02, 2015 | 63.54 | 63.78 | 62.87 | 63.77 | 724,679 | +0.83(+1.32%) |
Sep 01, 2015 | 63.61 | 64.00 | 62.67 | 62.94 | 1,012,234 | -1.78(-2.74%) |
Aug 31, 2015 | 64.76 | 65.22 | 64.41 | 64.72 | 795,232 | -0.17(-0.26%) |
Aug 28, 2015 | 64.34 | 64.96 | 64.32 | 64.89 | 723,826 | +0.14(+0.22%) |
Aug 27, 2015 | 63.39 | 64.86 | 63.23 | 64.75 | 984,166 | +1.91(+3.05%) |
Aug 26, 2015 | 62.88 | 63.12 | 61.45 | 62.83 | 1,305,333 | +1.19(+1.92%) |
Aug 25, 2015 | 64.76 | 64.86 | 61.60 | 61.65 | 1,095,729 | -1.29(-2.04%) |
Aug 24, 2015 | 62.09 | 64.30 | 61.05 | 62.93 | 1,754,506 | -1.74(-2.68%) |
Aug 21, 2015 | 65.78 | 66.34 | 64.62 | 64.67 | 1,143,621 | -1.74(-2.63%) |
Aug 20, 2015 | 67.16 | 67.23 | 66.41 | 66.41 | 700,534 | -1.33(-1.97%) |
Aug 19, 2015 | 67.77 | 68.25 | 67.33 | 67.75 | 759,541 | -0.39(-0.57%) |
Aug 18, 2015 | 68.10 | 68.59 | 67.79 | 68.14 | 561,421 | -0.32(-0.46%) |
Aug 17, 2015 | 68.09 | 68.52 | 67.62 | 68.45 | 305,978 | -0.12(-0.18%) |
Aug 14, 2015 | 68.27 | 68.66 | 68.02 | 68.58 | 473,949 | +0.32(+0.47%) |
Aug 13, 2015 | 67.89 | 68.60 | 67.58 | 68.26 | 404,960 | +0.33(+0.48%) |
Aug 12, 2015 | 67.65 | 68.09 | 66.90 | 67.93 | 505,903 | -0.27(-0.40%) |
Aug 11, 2015 | 68.46 | 68.57 | 67.89 | 68.20 | 621,298 | -0.88(-1.28%) |
Aug 10, 2015 | 68.68 | 69.17 | 68.53 | 69.09 | 634,492 | +0.89(+1.31%) |
Aug 07, 2015 | 68.73 | 68.87 | 67.99 | 68.20 | 790,845 | -0.57(-0.82%) |
Aug 06, 2015 | 68.98 | 69.18 | 68.17 | 68.76 | 745,153 | -0.25(-0.36%) |
Aug 05, 2015 | 69.08 | 69.34 | 68.86 | 69.01 | 444,535 | +0.45(+0.66%) |
Aug 04, 2015 | 68.52 | 69.18 | 68.41 | 68.56 | 563,060 | -0.05(-0.07%) |
Aug 03, 2015 | 68.81 | 68.90 | 68.24 | 68.61 | 461,652 | -0.34(-0.49%) |
Jul 31, 2015 | 69.18 | 69.23 | 68.58 | 68.95 | 836,765 | +0.26(+0.38%) |
Jul 30, 2015 | 68.49 | 69.05 | 68.14 | 68.69 | 779,971 | +0.15(+0.23%) |
Jul 29, 2015 | 67.55 | 68.64 | 67.43 | 68.53 | 722,055 | +1.02(+1.52%) |
Jul 28, 2015 | 67.02 | 67.62 | 66.62 | 67.51 | 801,265 | +0.71(+1.06%) |
Jul 27, 2015 | 67.00 | 67.22 | 66.51 | 66.80 | 1,077,441 | -0.54(-0.81%) |
Jul 24, 2015 | 68.19 | 68.38 | 67.26 | 67.34 | 604,892 | -0.84(-1.24%) |
Jul 23, 2015 | 68.17 | 68.76 | 67.89 | 68.19 | 710,420 | +0.10(+0.15%) |
Jul 22, 2015 | 67.99 | 68.26 | 67.38 | 68.09 | 935,207 | -0.02(-0.03%) |
Jul 21, 2015 | 68.69 | 69.23 | 68.08 | 68.11 | 1,250,978 | -0.73(-1.06%) |
Jul 20, 2015 | 69.24 | 69.59 | 67.49 | 68.84 | 2,015,602 | -1.42(-2.02%) |
Jul 17, 2015 | 70.07 | 70.45 | 69.72 | 70.26 | 891,299 | -0.18(-0.25%) |
Jul 16, 2015 | 70.52 | 70.55 | 70.21 | 70.44 | 552,473 | +0.29(+0.42%) |
Jul 15, 2015 | 69.80 | 70.20 | 69.39 | 70.14 | 869,101 | +0.22(+0.31%) |
Jul 14, 2015 | 70.13 | 70.26 | 69.51 | 69.93 | 1,701,826 | -0.21(-0.30%) |
Jul 13, 2015 | 69.54 | 70.17 | 69.21 | 70.14 | 838,877 | +1.16(+1.69%) |
Jul 10, 2015 | 69.14 | 69.22 | 68.19 | 68.97 | 891,418 | +0.55(+0.80%) |
Jul 09, 2015 | 68.93 | 68.95 | 68.18 | 68.42 | 825,338 | +0.33(+0.48%) |
Jul 08, 2015 | 68.93 | 68.93 | 68.08 | 68.10 | 844,064 | -1.23(-1.78%) |
Jul 07, 2015 | 69.18 | 69.38 | 68.14 | 69.33 | 734,233 | -0.04(-0.06%) |
Jul 06, 2015 | 69.51 | 70.07 | 69.03 | 69.37 | 1,100,376 | -0.42(-0.60%) |
Jul 02, 2015 | 70.41 | 69.79 | 69.79 | 69.79 | 641,428 | -0.49(-0.69%) |
Jul 01, 2015 | 69.34 | 70.38 | 69.26 | 70.27 | 923,016 | +0.88(+1.26%) |
Jun 30, 2015 | 69.77 | 69.95 | 69.28 | 69.40 | 999,092 | +0.19(+0.28%) |
Jun 29, 2015 | 70.60 | 70.72 | 69.12 | 69.20 | 1,013,403 | -2.16(-3.03%) |
Jun 26, 2015 | 71.37 | 71.66 | 71.12 | 71.37 | 505,084 | +0.36(+0.51%) |
Jun 25, 2015 | 71.17 | 71.34 | 70.74 | 71.00 | 570,561 | -0.12(-0.16%) |
Jun 24, 2015 | 71.51 | 71.76 | 71.10 | 71.12 | 555,552 | -0.40(-0.56%) |
Jun 23, 2015 | 71.72 | 71.89 | 71.39 | 71.52 | 350,458 | -0.01(-0.01%) |
Jun 22, 2015 | 71.84 | 71.99 | 71.31 | 71.53 | 391,255 | +0.05(+0.08%) |
Jun 19, 2015 | 71.70 | 71.99 | 71.45 | 71.48 | 818,383 | -0.33(-0.45%) |
Jun 18, 2015 | 71.37 | 72.05 | 71.15 | 71.80 | 695,619 | +1.12(+1.58%) |
Jun 17, 2015 | 70.67 | 71.02 | 70.25 | 70.69 | 475,070 | +0.29(+0.42%) |
Jun 16, 2015 | 70.07 | 70.49 | 70.00 | 70.39 | 368,715 | +0.25(+0.35%) |
Jun 15, 2015 | 69.87 | 70.22 | 69.65 | 70.14 | 721,335 | -0.27(-0.39%) |
Jun 12, 2015 | 70.21 | 70.49 | 69.85 | 70.41 | 618,314 | -0.01(-0.01%) |
Jun 11, 2015 | 70.93 | 71.22 | 70.33 | 70.42 | 776,950 | -0.45(-0.63%) |
Jun 10, 2015 | 70.36 | 71.19 | 70.27 | 70.87 | 622,057 | +0.93(+1.33%) |
Jun 09, 2015 | 70.33 | 70.52 | 69.89 | 69.94 | 732,826 | -0.47(-0.67%) |
Jun 08, 2015 | 70.61 | 70.88 | 70.38 | 70.41 | 742,998 | -0.53(-0.75%) |
Jun 05, 2015 | 70.55 | 71.00 | 70.22 | 70.95 | 853,478 | +0.41(+0.58%) |
Jun 04, 2015 | 71.19 | 71.21 | 70.25 | 70.54 | 889,274 | +0.19(+0.28%) |
Jun 03, 2015 | 69.96 | 70.41 | 69.57 | 70.34 | 639,460 | +0.79(+1.14%) |
Jun 02, 2015 | 69.30 | 69.84 | 69.06 | 69.55 | 657,456 | +0.08(+0.12%) |