Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.22 | 102.53 | 97.37 | 99.32 | 147,523 | -0.91(-0.91%) |
May 27, 2016 | 94.62 | 100.23 | 100.23 | 100.23 | 200,800 | +4.55(+4.76%) |
May 26, 2016 | 94.75 | 96.01 | 94.41 | 95.68 | 112,039 | +0.78(+0.82%) |
May 25, 2016 | 95.40 | 95.89 | 94.64 | 94.90 | 64,855 | -0.85(-0.89%) |
May 24, 2016 | 94.28 | 97.01 | 94.28 | 95.75 | 128,583 | +2.11(+2.25%) |
May 23, 2016 | 93.81 | 98.21 | 92.81 | 93.64 | 60,338 | -0.61(-0.65%) |
May 20, 2016 | 94.08 | 95.34 | 93.25 | 94.25 | 72,278 | +0.68(+0.73%) |
May 19, 2016 | 93.97 | 94.18 | 91.65 | 93.57 | 66,008 | -0.63(-0.67%) |
May 18, 2016 | 93.83 | 95.35 | 93.24 | 94.20 | 115,324 | +0.25(+0.27%) |
May 17, 2016 | 95.01 | 96.09 | 93.26 | 93.95 | 134,588 | -1.38(-1.45%) |
May 16, 2016 | 95.73 | 96.57 | 95.13 | 95.33 | 141,199 | -0.58(-0.60%) |
May 13, 2016 | 96.40 | 96.40 | 94.70 | 95.91 | 121,805 | -0.54(-0.56%) |
May 12, 2016 | 96.98 | 97.29 | 94.65 | 96.45 | 1,181,421 | -0.09(-0.09%) |
May 11, 2016 | 94.50 | 97.12 | 93.06 | 96.54 | 525,503 | +7.99(+9.02%) |
May 10, 2016 | 88.40 | 89.00 | 87.14 | 88.55 | 72,334 | +0.53(+0.60%) |
May 09, 2016 | 87.30 | 88.93 | 87.30 | 88.02 | 42,484 | +0.34(+0.39%) |
May 06, 2016 | 86.83 | 88.10 | 86.50 | 87.68 | 37,996 | +0.87(+1.00%) |
May 05, 2016 | 86.98 | 88.17 | 86.67 | 86.81 | 41,714 | +0.09(+0.10%) |
May 04, 2016 | 85.57 | 87.28 | 85.57 | 86.72 | 47,145 | +0.41(+0.48%) |
May 03, 2016 | 88.00 | 89.43 | 86.05 | 86.31 | 65,539 | -2.53(-2.85%) |
May 02, 2016 | 88.46 | 89.71 | 87.87 | 88.84 | 57,097 | +1.15(+1.31%) |
Apr 29, 2016 | 86.96 | 88.87 | 85.73 | 87.69 | 69,149 | +0.60(+0.69%) |
Apr 28, 2016 | 90.35 | 90.35 | 86.86 | 87.09 | 53,965 | -3.20(-3.54%) |
Apr 27, 2016 | 90.61 | 91.15 | 89.52 | 90.29 | 36,866 | -0.11(-0.12%) |
Apr 26, 2016 | 89.21 | 91.19 | 88.31 | 90.40 | 66,006 | +1.67(+1.88%) |
Apr 25, 2016 | 89.34 | 89.42 | 88.24 | 88.73 | 37,315 | -0.62(-0.69%) |
Apr 22, 2016 | 89.45 | 90.00 | 88.07 | 89.35 | 116,888 | +0.45(+0.51%) |
Apr 21, 2016 | 89.34 | 90.69 | 88.69 | 88.90 | 121,691 | -0.19(-0.21%) |
Apr 20, 2016 | 87.83 | 90.78 | 87.83 | 89.09 | 113,126 | +1.04(+1.18%) |
Apr 19, 2016 | 91.34 | 91.42 | 87.95 | 88.05 | 88,474 | -3.16(-3.46%) |
Apr 18, 2016 | 90.07 | 91.48 | 89.58 | 91.21 | 43,065 | +0.91(+1.01%) |
Apr 15, 2016 | 89.25 | 90.92 | 88.96 | 90.30 | 75,031 | +0.58(+0.65%) |
Apr 14, 2016 | 90.10 | 90.99 | 89.09 | 89.72 | 114,569 | +0.00(+0.00%) |
Apr 13, 2016 | 88.72 | 90.23 | 88.15 | 89.72 | 59,942 | +1.59(+1.80%) |
Apr 12, 2016 | 88.05 | 89.90 | 87.77 | 88.13 | 89,986 | +0.43(+0.49%) |
Apr 11, 2016 | 87.05 | 88.93 | 86.89 | 87.70 | 61,340 | +1.25(+1.45%) |
Apr 08, 2016 | 89.26 | 89.26 | 86.26 | 86.45 | 45,661 | -1.81(-2.05%) |
Apr 07, 2016 | 90.76 | 90.93 | 87.45 | 88.26 | 101,646 | -2.88(-3.16%) |
Apr 06, 2016 | 90.50 | 92.55 | 90.50 | 91.14 | 78,993 | +0.89(+0.99%) |
Apr 05, 2016 | 90.82 | 91.87 | 90.11 | 90.25 | 51,013 | -1.34(-1.46%) |
Apr 04, 2016 | 93.37 | 93.37 | 90.90 | 91.59 | 82,152 | -1.61(-1.73%) |
Apr 01, 2016 | 92.76 | 93.80 | 91.87 | 93.20 | 48,602 | -0.26(-0.28%) |
Mar 31, 2016 | 91.58 | 93.85 | 91.58 | 93.46 | 76,737 | +1.57(+1.71%) |
Mar 30, 2016 | 95.25 | 95.25 | 91.22 | 91.89 | 65,050 | -0.63(-0.68%) |
Mar 29, 2016 | 90.48 | 93.77 | 90.48 | 92.52 | 108,998 | +2.11(+2.33%) |
Mar 28, 2016 | 89.32 | 90.88 | 88.50 | 90.41 | 56,742 | +1.38(+1.55%) |
Mar 24, 2016 | 87.00 | 89.03 | 89.03 | 89.03 | 100,200 | +1.69(+1.93%) |
Mar 23, 2016 | 87.84 | 88.04 | 86.90 | 87.34 | 40,853 | -0.51(-0.58%) |
Mar 22, 2016 | 87.84 | 89.36 | 87.43 | 87.85 | 36,148 | -0.55(-0.62%) |
Mar 21, 2016 | 89.17 | 89.47 | 88.23 | 88.40 | 55,108 | -1.55(-1.72%) |
Mar 18, 2016 | 90.20 | 91.16 | 88.08 | 89.95 | 118,492 | +0.30(+0.33%) |
Mar 17, 2016 | 88.13 | 90.28 | 87.54 | 89.65 | 72,078 | +1.30(+1.47%) |
Mar 16, 2016 | 86.60 | 88.80 | 86.60 | 88.35 | 53,812 | +1.59(+1.83%) |
Mar 15, 2016 | 87.62 | 87.97 | 86.41 | 86.76 | 44,255 | -1.55(-1.76%) |
Mar 14, 2016 | 90.01 | 90.01 | 88.30 | 88.31 | 38,183 | -1.98(-2.19%) |
Mar 11, 2016 | 87.27 | 90.38 | 86.80 | 90.29 | 90,674 | +3.01(+3.45%) |
Mar 10, 2016 | 88.38 | 88.12 | 85.68 | 87.28 | 82,990 | -0.84(-0.95%) |
Mar 09, 2016 | 86.81 | 88.21 | 85.70 | 88.12 | 72,025 | +1.82(+2.11%) |
Mar 08, 2016 | 87.46 | 87.71 | 85.93 | 86.30 | 72,195 | -1.85(-2.10%) |
Mar 07, 2016 | 87.66 | 89.59 | 86.79 | 88.15 | 75,800 | +0.18(+0.20%) |
Mar 04, 2016 | 85.87 | 88.57 | 85.25 | 87.97 | 68,056 | +1.92(+2.23%) |
Mar 03, 2016 | 83.72 | 86.19 | 83.37 | 86.05 | 70,822 | +2.17(+2.59%) |
Mar 02, 2016 | 83.73 | 84.00 | 82.11 | 83.88 | 57,291 | +0.11(+0.13%) |
Mar 01, 2016 | 81.94 | 84.47 | 81.45 | 83.77 | 108,115 | +2.63(+3.24%) |
Feb 29, 2016 | 81.57 | 82.91 | 80.31 | 81.14 | 68,911 | -0.78(-0.95%) |
Feb 26, 2016 | 81.24 | 82.55 | 80.38 | 81.92 | 43,397 | +0.88(+1.09%) |
Feb 25, 2016 | 80.59 | 81.23 | 79.52 | 81.04 | 40,467 | +0.98(+1.22%) |
Feb 24, 2016 | 78.26 | 80.67 | 77.83 | 80.06 | 36,464 | +1.10(+1.39%) |
Feb 23, 2016 | 79.32 | 79.95 | 78.58 | 78.96 | 39,952 | -0.42(-0.53%) |
Feb 22, 2016 | 79.77 | 80.00 | 78.00 | 79.38 | 39,459 | +0.38(+0.48%) |
Feb 19, 2016 | 77.50 | 79.93 | 76.41 | 79.00 | 29,956 | +1.11(+1.43%) |
Feb 18, 2016 | 79.22 | 79.73 | 77.84 | 77.89 | 34,591 | -1.68(-2.11%) |
Feb 17, 2016 | 79.02 | 80.15 | 78.05 | 79.57 | 55,909 | +1.09(+1.39%) |
Feb 16, 2016 | 77.75 | 79.13 | 77.16 | 78.48 | 39,759 | +1.66(+2.16%) |
Feb 12, 2016 | 73.85 | 76.82 | 76.82 | 76.82 | 56,300 | +4.96(+6.90%) |
Feb 11, 2016 | 72.20 | 72.89 | 70.28 | 71.86 | 43,136 | -1.54(-2.10%) |
Feb 10, 2016 | 73.47 | 74.39 | 72.92 | 73.40 | 27,545 | +0.36(+0.49%) |
Feb 09, 2016 | 72.18 | 73.91 | 71.71 | 73.04 | 32,391 | -0.17(-0.23%) |
Feb 08, 2016 | 74.00 | 74.79 | 71.92 | 73.21 | 34,936 | -1.20(-1.61%) |
Feb 05, 2016 | 78.50 | 78.50 | 73.83 | 74.41 | 70,466 | -4.22(-5.37%) |
Feb 04, 2016 | 79.34 | 81.22 | 78.19 | 78.63 | 43,392 | -0.76(-0.96%) |
Feb 03, 2016 | 79.32 | 80.79 | 77.77 | 79.39 | 57,380 | +0.98(+1.25%) |
Feb 02, 2016 | 81.74 | 81.74 | 77.32 | 78.41 | 83,593 | -4.52(-5.45%) |
Feb 01, 2016 | 80.42 | 84.08 | 80.42 | 82.93 | 76,730 | -0.93(-1.11%) |
Jan 29, 2016 | 86.89 | 87.73 | 79.30 | 83.86 | 104,393 | +4.62(+5.83%) |
Jan 28, 2016 | 80.00 | 80.40 | 78.10 | 79.24 | 50,662 | +0.03(+0.04%) |
Jan 27, 2016 | 80.15 | 80.45 | 78.64 | 79.21 | 55,203 | -1.41(-1.75%) |
Jan 26, 2016 | 78.18 | 81.42 | 78.18 | 80.62 | 31,312 | +2.35(+3.00%) |
Jan 25, 2016 | 81.98 | 81.98 | 77.59 | 78.27 | 54,828 | -1.87(-2.33%) |
Jan 22, 2016 | 79.02 | 82.00 | 78.41 | 80.14 | 75,684 | +2.16(+2.77%) |
Jan 21, 2016 | 78.91 | 80.20 | 77.20 | 77.98 | 70,042 | -0.93(-1.18%) |
Jan 20, 2016 | 77.88 | 80.15 | 75.72 | 78.91 | 65,832 | +0.22(+0.28%) |
Jan 19, 2016 | 79.82 | 79.82 | 78.51 | 78.69 | 64,663 | +0.01(+0.01%) |
Jan 15, 2016 | 77.27 | 78.68 | 78.68 | 78.68 | 84,800 | -0.92(-1.16%) |
Jan 14, 2016 | 81.45 | 82.31 | 79.60 | 79.60 | 62,591 | -1.66(-2.04%) |
Jan 13, 2016 | 82.69 | 83.89 | 80.58 | 81.26 | 94,363 | -1.02(-1.24%) |
Jan 12, 2016 | 79.97 | 82.76 | 79.97 | 82.28 | 127,871 | +2.98(+3.76%) |
Jan 11, 2016 | 78.18 | 79.97 | 77.20 | 79.30 | 51,231 | +1.82(+2.35%) |
Jan 08, 2016 | 78.53 | 78.53 | 77.23 | 77.48 | 91,364 | -0.52(-0.67%) |
Jan 07, 2016 | 79.23 | 80.34 | 77.76 | 78.00 | 61,797 | -2.78(-3.44%) |
Jan 06, 2016 | 80.54 | 81.41 | 79.40 | 80.78 | 38,229 | -0.75(-0.92%) |
Jan 05, 2016 | 81.84 | 81.99 | 80.80 | 81.53 | 77,158 | -0.01(-0.01%) |
Jan 04, 2016 | 82.15 | 82.47 | 80.90 | 81.54 | 132,155 | -1.77(-2.12%) |
Dec 31, 2015 | 84.89 | 83.31 | 83.31 | 83.31 | 44,000 | -1.68(-1.98%) |
Dec 30, 2015 | 85.18 | 85.70 | 83.91 | 84.99 | 86,225 | -0.11(-0.13%) |
Dec 29, 2015 | 83.92 | 85.37 | 83.77 | 85.10 | 54,283 | +1.56(+1.87%) |
Dec 28, 2015 | 83.85 | 84.82 | 83.34 | 83.54 | 40,181 | -0.90(-1.07%) |
Dec 24, 2015 | 84.06 | 84.44 | 84.44 | 84.44 | 32,100 | +0.03(+0.04%) |
Dec 23, 2015 | 84.54 | 85.66 | 82.85 | 84.41 | 50,922 | +0.02(+0.02%) |
Dec 22, 2015 | 83.10 | 84.47 | 81.80 | 84.39 | 39,946 | +1.80(+2.18%) |
Dec 21, 2015 | 83.80 | 84.71 | 82.05 | 82.59 | 61,092 | -1.14(-1.36%) |
Dec 18, 2015 | 83.03 | 85.01 | 81.93 | 83.73 | 344,720 | +0.43(+0.52%) |
Dec 17, 2015 | 85.23 | 85.32 | 81.85 | 83.30 | 90,163 | -1.98(-2.32%) |
Dec 16, 2015 | 82.17 | 85.42 | 81.87 | 85.28 | 76,974 | +3.29(+4.01%) |
Dec 15, 2015 | 81.71 | 82.41 | 80.68 | 81.99 | 55,578 | +0.52(+0.64%) |
Dec 14, 2015 | 82.05 | 82.23 | 80.54 | 81.47 | 73,852 | -0.76(-0.92%) |
Dec 11, 2015 | 82.76 | 83.22 | 81.61 | 82.23 | 71,649 | -1.98(-2.35%) |
Dec 10, 2015 | 84.20 | 84.43 | 83.76 | 84.21 | 52,038 | -0.06(-0.07%) |
Dec 09, 2015 | 86.73 | 87.62 | 83.87 | 84.27 | 88,219 | -2.94(-3.37%) |
Dec 08, 2015 | 89.00 | 89.00 | 87.10 | 87.21 | 56,939 | -2.59(-2.88%) |
Dec 07, 2015 | 91.32 | 91.50 | 89.28 | 89.80 | 56,274 | -1.27(-1.39%) |
Dec 04, 2015 | 89.20 | 91.39 | 89.06 | 91.07 | 68,364 | +1.82(+2.04%) |
Dec 03, 2015 | 90.84 | 91.61 | 88.48 | 89.25 | 78,346 | -1.65(-1.82%) |
Dec 02, 2015 | 92.51 | 92.55 | 90.44 | 90.90 | 111,490 | -1.64(-1.78%) |
Dec 01, 2015 | 92.66 | 93.42 | 91.90 | 92.55 | 125,677 | -0.16(-0.17%) |
Nov 30, 2015 | 93.20 | 94.00 | 92.04 | 92.70 | 104,733 | +0.14(+0.15%) |
Nov 27, 2015 | 92.13 | 93.28 | 91.40 | 92.56 | 58,649 | +0.77(+0.84%) |
Nov 25, 2015 | 91.57 | 91.79 | 91.79 | 91.79 | 101,500 | -0.25(-0.27%) |
Nov 24, 2015 | 90.68 | 93.98 | 90.34 | 92.04 | 81,086 | +0.51(+0.56%) |
Nov 23, 2015 | 91.99 | 92.27 | 91.23 | 91.53 | 67,100 | -0.24(-0.26%) |
Nov 20, 2015 | 92.11 | 92.41 | 91.26 | 91.77 | 33,499 | +0.07(+0.08%) |
Nov 19, 2015 | 92.77 | 93.21 | 91.32 | 91.70 | 50,537 | -0.11(-0.11%) |
Nov 18, 2015 | 90.87 | 92.49 | 90.34 | 91.81 | 94,915 | +1.41(+1.55%) |
Nov 17, 2015 | 90.03 | 92.16 | 89.04 | 90.40 | 89,822 | +0.32(+0.36%) |
Nov 16, 2015 | 89.30 | 90.27 | 89.12 | 90.08 | 167,006 | +0.56(+0.63%) |
Nov 13, 2015 | 90.89 | 91.00 | 89.52 | 89.52 | 71,112 | -1.88(-2.06%) |
Nov 12, 2015 | 92.68 | 92.96 | 91.19 | 91.40 | 63,422 | -2.22(-2.37%) |
Nov 11, 2015 | 94.73 | 95.09 | 93.08 | 93.62 | 92,008 | -0.63(-0.67%) |
Nov 10, 2015 | 93.49 | 95.16 | 93.12 | 94.25 | 76,149 | +0.38(+0.40%) |
Nov 09, 2015 | 95.18 | 95.45 | 92.01 | 93.87 | 86,471 | -1.32(-1.39%) |
Nov 06, 2015 | 95.13 | 96.10 | 94.55 | 95.19 | 65,795 | -0.46(-0.48%) |
Nov 05, 2015 | 96.90 | 100.87 | 95.05 | 95.65 | 56,126 | -1.02(-1.06%) |
Nov 04, 2015 | 97.66 | 98.65 | 96.27 | 96.67 | 127,363 | -0.52(-0.54%) |
Nov 03, 2015 | 97.65 | 98.42 | 96.63 | 97.19 | 85,152 | -0.36(-0.37%) |
Nov 02, 2015 | 98.38 | 98.67 | 96.14 | 97.55 | 89,893 | -1.05(-1.06%) |
Oct 30, 2015 | 86.76 | 106.55 | 86.76 | 98.60 | 145,084 | +15.85(+19.15%) |
Oct 29, 2015 | 83.63 | 83.80 | 81.28 | 82.75 | 52,907 | -0.87(-1.04%) |
Oct 28, 2015 | 80.21 | 83.83 | 80.21 | 83.62 | 47,216 | +3.06(+3.80%) |
Oct 27, 2015 | 80.98 | 81.50 | 80.14 | 80.56 | 47,145 | -0.48(-0.59%) |
Oct 26, 2015 | 81.32 | 81.83 | 79.94 | 81.04 | 67,761 | -0.76(-0.93%) |
Oct 23, 2015 | 79.10 | 82.00 | 78.31 | 81.80 | 67,062 | +2.96(+3.75%) |
Oct 22, 2015 | 77.17 | 79.27 | 76.95 | 78.84 | 85,272 | +1.84(+2.39%) |
Oct 21, 2015 | 75.88 | 77.36 | 75.17 | 77.00 | 69,994 | +1.08(+1.42%) |
Oct 20, 2015 | 76.63 | 77.59 | 74.83 | 75.92 | 47,717 | -1.00(-1.30%) |
Oct 19, 2015 | 74.79 | 76.99 | 74.79 | 76.92 | 37,375 | +1.58(+2.10%) |
Oct 16, 2015 | 75.40 | 77.01 | 73.76 | 75.34 | 51,903 | +0.26(+0.35%) |
Oct 15, 2015 | 72.41 | 75.93 | 72.37 | 75.08 | 44,044 | +2.98(+4.13%) |
Oct 14, 2015 | 74.35 | 74.92 | 71.10 | 72.10 | 42,382 | -1.72(-2.33%) |
Oct 13, 2015 | 74.34 | 75.82 | 73.73 | 73.82 | 25,012 | -1.32(-1.76%) |
Oct 12, 2015 | 74.90 | 75.89 | 73.62 | 75.14 | 24,899 | +0.34(+0.45%) |
Oct 09, 2015 | 75.15 | 75.43 | 74.38 | 74.80 | 26,970 | -0.19(-0.25%) |
Oct 08, 2015 | 73.80 | 75.56 | 73.51 | 74.99 | 25,122 | +1.63(+2.22%) |
Oct 07, 2015 | 71.02 | 73.82 | 71.02 | 73.36 | 57,082 | +2.94(+4.17%) |
Oct 06, 2015 | 72.75 | 73.08 | 70.18 | 70.42 | 26,314 | -2.59(-3.55%) |
Oct 05, 2015 | 70.88 | 73.38 | 70.74 | 73.01 | 40,738 | +3.64(+5.25%) |
Oct 02, 2015 | 68.91 | 69.64 | 68.01 | 69.37 | 26,138 | +0.00(+0.00%) |
Oct 01, 2015 | 68.43 | 69.99 | 68.15 | 69.37 | 60,463 | +1.28(+1.88%) |
Sep 30, 2015 | 68.74 | 68.74 | 67.49 | 68.09 | 32,096 | +0.04(+0.06%) |
Sep 29, 2015 | 67.67 | 68.41 | 66.71 | 68.05 | 49,095 | +0.24(+0.35%) |
Sep 28, 2015 | 69.51 | 69.94 | 67.72 | 67.81 | 52,335 | -2.11(-3.02%) |
Sep 25, 2015 | 68.86 | 70.25 | 67.39 | 69.92 | 77,226 | +1.60(+2.34%) |
Sep 24, 2015 | 68.13 | 68.94 | 66.22 | 68.32 | 27,826 | +0.56(+0.83%) |
Sep 23, 2015 | 67.74 | 68.20 | 66.89 | 67.76 | 18,692 | +0.51(+0.76%) |
Sep 22, 2015 | 69.78 | 69.78 | 66.32 | 67.25 | 45,054 | -2.91(-4.15%) |
Sep 21, 2015 | 72.13 | 72.51 | 69.76 | 70.16 | 36,567 | -1.12(-1.57%) |
Sep 18, 2015 | 72.76 | 74.00 | 69.53 | 71.28 | 260,504 | -2.31(-3.14%) |
Sep 17, 2015 | 72.29 | 74.94 | 72.03 | 73.59 | 34,548 | +1.28(+1.77%) |
Sep 16, 2015 | 71.87 | 72.79 | 71.42 | 72.31 | 42,655 | +0.28(+0.39%) |
Sep 15, 2015 | 72.79 | 72.89 | 71.40 | 72.03 | 36,267 | -0.28(-0.39%) |
Sep 14, 2015 | 75.39 | 75.81 | 71.92 | 72.31 | 98,282 | -3.05(-4.05%) |
Sep 11, 2015 | 73.83 | 75.95 | 73.83 | 75.36 | 44,761 | +1.33(+1.80%) |
Sep 10, 2015 | 73.00 | 74.34 | 73.00 | 74.03 | 44,875 | +0.53(+0.72%) |
Sep 09, 2015 | 73.51 | 73.52 | 71.72 | 73.50 | 65,801 | +0.07(+0.10%) |
Sep 08, 2015 | 71.02 | 73.64 | 70.12 | 73.43 | 39,836 | +3.30(+4.71%) |
Sep 04, 2015 | 70.52 | 70.13 | 70.13 | 70.13 | 16,600 | -1.14(-1.60%) |
Sep 03, 2015 | 72.32 | 73.05 | 70.48 | 71.27 | 31,699 | -1.11(-1.53%) |
Sep 02, 2015 | 71.48 | 72.90 | 70.03 | 72.38 | 41,281 | +1.38(+1.94%) |
Sep 01, 2015 | 70.56 | 71.87 | 69.12 | 71.00 | 46,618 | -0.55(-0.77%) |
Aug 31, 2015 | 72.80 | 72.80 | 70.66 | 71.55 | 22,651 | -0.03(-0.04%) |
Aug 28, 2015 | 69.73 | 72.71 | 69.73 | 71.58 | 37,565 | +1.40(+1.99%) |
Aug 27, 2015 | 71.75 | 71.75 | 69.31 | 70.18 | 43,566 | -1.01(-1.42%) |
Aug 26, 2015 | 70.81 | 71.90 | 69.32 | 71.19 | 42,484 | +1.54(+2.21%) |
Aug 25, 2015 | 73.46 | 73.46 | 68.39 | 69.65 | 63,862 | -1.85(-2.59%) |
Aug 24, 2015 | 70.28 | 72.38 | 70.25 | 71.50 | 68,102 | -1.67(-2.28%) |
Aug 21, 2015 | 71.50 | 74.18 | 71.50 | 73.17 | 102,082 | +0.49(+0.67%) |
Aug 20, 2015 | 73.51 | 73.97 | 72.68 | 72.68 | 34,041 | -1.48(-2.00%) |
Aug 19, 2015 | 74.17 | 74.85 | 73.34 | 74.16 | 21,250 | -0.27(-0.36%) |
Aug 18, 2015 | 72.90 | 74.79 | 72.90 | 74.43 | 38,082 | +1.23(+1.68%) |
Aug 17, 2015 | 73.47 | 73.67 | 72.60 | 73.20 | 26,965 | -0.24(-0.33%) |
Aug 14, 2015 | 72.47 | 73.75 | 72.47 | 73.44 | 35,666 | +0.73(+1.00%) |
Aug 13, 2015 | 72.77 | 73.93 | 72.44 | 72.71 | 22,401 | +0.27(+0.37%) |
Aug 12, 2015 | 73.29 | 73.40 | 71.70 | 72.44 | 33,304 | -0.78(-1.07%) |
Aug 11, 2015 | 73.14 | 73.94 | 73.11 | 73.22 | 33,943 | -0.30(-0.41%) |
Aug 10, 2015 | 74.00 | 74.73 | 73.33 | 73.52 | 32,200 | +0.26(+0.35%) |
Aug 07, 2015 | 71.38 | 74.00 | 70.30 | 73.26 | 36,619 | +1.86(+2.61%) |
Aug 06, 2015 | 72.37 | 72.61 | 71.39 | 71.40 | 41,590 | -0.26(-0.36%) |
Aug 05, 2015 | 70.80 | 72.50 | 70.80 | 71.66 | 38,420 | -0.11(-0.15%) |
Aug 04, 2015 | 73.14 | 73.29 | 71.51 | 71.77 | 45,155 | -1.75(-2.38%) |
Aug 03, 2015 | 72.80 | 73.75 | 72.80 | 73.52 | 22,435 | +0.44(+0.60%) |
Jul 31, 2015 | 71.60 | 73.55 | 71.60 | 73.08 | 33,491 | +1.50(+2.10%) |
Jul 30, 2015 | 71.61 | 72.47 | 70.95 | 71.58 | 34,200 | -0.28(-0.39%) |
Jul 29, 2015 | 71.90 | 73.09 | 69.77 | 71.86 | 28,515 | -0.15(-0.21%) |
Jul 28, 2015 | 71.08 | 72.99 | 69.23 | 72.01 | 45,305 | +1.07(+1.51%) |
Jul 27, 2015 | 69.57 | 71.27 | 69.40 | 70.94 | 19,417 | +0.95(+1.36%) |
Jul 24, 2015 | 70.26 | 70.26 | 69.25 | 69.99 | 44,371 | -0.03(-0.04%) |
Jul 23, 2015 | 73.11 | 73.11 | 69.82 | 70.02 | 48,829 | -2.57(-3.54%) |
Jul 22, 2015 | 72.44 | 73.31 | 71.86 | 72.59 | 49,756 | -0.19(-0.26%) |
Jul 21, 2015 | 74.53 | 75.07 | 72.61 | 72.78 | 30,875 | -1.22(-1.65%) |
Jul 20, 2015 | 74.61 | 74.62 | 73.55 | 74.00 | 39,447 | -0.57(-0.76%) |
Jul 17, 2015 | 75.00 | 75.30 | 74.42 | 74.57 | 27,842 | -0.31(-0.41%) |
Jul 16, 2015 | 74.98 | 75.24 | 73.90 | 74.88 | 43,397 | +0.80(+1.08%) |
Jul 15, 2015 | 76.46 | 76.46 | 73.90 | 74.08 | 46,096 | -2.17(-2.85%) |
Jul 14, 2015 | 76.54 | 77.09 | 76.05 | 76.25 | 32,350 | -0.15(-0.20%) |
Jul 13, 2015 | 77.08 | 77.10 | 76.08 | 76.40 | 36,787 | -0.02(-0.03%) |
Jul 10, 2015 | 76.51 | 76.90 | 75.51 | 76.42 | 31,623 | +0.52(+0.69%) |
Jul 09, 2015 | 76.61 | 77.04 | 75.72 | 75.90 | 19,467 | +0.11(+0.15%) |
Jul 08, 2015 | 77.00 | 77.00 | 74.94 | 75.79 | 32,714 | -1.58(-2.04%) |
Jul 07, 2015 | 76.76 | 77.93 | 74.99 | 77.37 | 38,464 | +0.50(+0.65%) |
Jul 06, 2015 | 76.93 | 78.28 | 76.41 | 76.87 | 28,504 | -0.50(-0.65%) |
Jul 02, 2015 | 76.96 | 77.37 | 77.37 | 77.37 | 44,400 | +0.11(+0.14%) |
Jul 01, 2015 | 76.02 | 77.29 | 74.93 | 77.26 | 47,062 | +1.82(+2.41%) |
Jun 30, 2015 | 75.91 | 76.24 | 74.84 | 75.44 | 39,534 | +0.23(+0.31%) |
Jun 29, 2015 | 75.86 | 76.66 | 74.72 | 75.21 | 65,713 | -1.45(-1.89%) |
Jun 26, 2015 | 76.48 | 76.76 | 75.32 | 76.66 | 116,698 | +0.54(+0.71%) |
Jun 25, 2015 | 76.00 | 76.68 | 75.49 | 76.12 | 20,444 | +0.16(+0.21%) |
Jun 24, 2015 | 75.67 | 77.26 | 75.38 | 75.96 | 29,994 | +0.46(+0.61%) |
Jun 23, 2015 | 75.37 | 75.54 | 74.63 | 75.50 | 38,115 | +0.51(+0.68%) |
Jun 22, 2015 | 74.91 | 75.28 | 74.55 | 74.99 | 30,765 | +0.82(+1.11%) |
Jun 19, 2015 | 74.52 | 75.72 | 74.16 | 74.17 | 100,288 | -0.12(-0.16%) |
Jun 18, 2015 | 74.25 | 75.47 | 73.95 | 74.29 | 32,499 | -0.21(-0.28%) |
Jun 17, 2015 | 75.44 | 75.81 | 74.20 | 74.50 | 18,906 | -0.94(-1.25%) |
Jun 16, 2015 | 76.86 | 76.86 | 74.55 | 75.44 | 25,334 | -1.11(-1.45%) |
Jun 15, 2015 | 75.53 | 77.50 | 75.46 | 76.55 | 42,253 | +0.65(+0.86%) |
Jun 12, 2015 | 75.82 | 76.42 | 75.60 | 75.90 | 50,422 | -0.37(-0.49%) |
Jun 11, 2015 | 76.07 | 76.43 | 75.59 | 76.27 | 59,918 | +0.71(+0.94%) |
Jun 10, 2015 | 75.02 | 75.63 | 74.27 | 75.56 | 51,227 | +0.81(+1.08%) |
Jun 09, 2015 | 74.00 | 74.99 | 73.76 | 74.75 | 20,654 | +0.61(+0.82%) |
Jun 08, 2015 | 74.94 | 75.20 | 73.97 | 74.14 | 23,510 | -0.69(-0.92%) |
Jun 05, 2015 | 74.14 | 75.03 | 73.60 | 74.83 | 24,504 | +0.33(+0.44%) |
Jun 04, 2015 | 74.69 | 75.28 | 73.01 | 74.50 | 24,968 | -0.66(-0.88%) |
Jun 03, 2015 | 74.70 | 75.19 | 74.21 | 75.16 | 21,573 | +0.84(+1.13%) |
Jun 02, 2015 | 72.84 | 74.62 | 72.63 | 74.32 | 57,240 | +1.23(+1.68%) |