Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.36 | 58.98 | 58.07 | 58.87 | 574,455 | +0.80(+1.38%) |
May 27, 2016 | 56.82 | 58.07 | 58.07 | 58.07 | 508,000 | +1.16(+2.04%) |
May 26, 2016 | 57.78 | 58.02 | 56.67 | 56.91 | 442,296 | -0.92(-1.59%) |
May 25, 2016 | 57.83 | 58.28 | 57.33 | 57.83 | 400,936 | +0.37(+0.64%) |
May 24, 2016 | 56.45 | 57.63 | 55.76 | 57.46 | 434,380 | +0.94(+1.66%) |
May 23, 2016 | 57.07 | 57.14 | 56.36 | 56.52 | 282,059 | -0.51(-0.89%) |
May 20, 2016 | 56.73 | 57.47 | 56.44 | 57.03 | 373,129 | +0.31(+0.55%) |
May 19, 2016 | 55.87 | 57.02 | 55.54 | 56.72 | 460,621 | +0.39(+0.69%) |
May 18, 2016 | 56.91 | 57.36 | 55.63 | 56.33 | 554,852 | -0.71(-1.24%) |
May 17, 2016 | 56.49 | 57.70 | 56.36 | 57.04 | 652,439 | +0.49(+0.87%) |
May 16, 2016 | 56.31 | 57.17 | 55.80 | 56.55 | 503,107 | +0.43(+0.77%) |
May 13, 2016 | 56.86 | 57.58 | 55.65 | 56.12 | 533,791 | -0.79(-1.39%) |
May 12, 2016 | 59.27 | 59.32 | 56.03 | 56.91 | 664,713 | -2.08(-3.53%) |
May 11, 2016 | 58.91 | 60.05 | 58.31 | 58.99 | 555,533 | +0.15(+0.25%) |
May 10, 2016 | 59.03 | 59.28 | 57.92 | 58.84 | 515,727 | -0.04(-0.07%) |
May 09, 2016 | 58.42 | 59.23 | 58.33 | 58.88 | 324,224 | +0.39(+0.67%) |
May 06, 2016 | 57.97 | 58.79 | 57.30 | 58.49 | 458,823 | +0.45(+0.78%) |
May 05, 2016 | 59.23 | 59.73 | 58.04 | 58.04 | 620,095 | -1.20(-2.03%) |
May 04, 2016 | 61.25 | 61.35 | 58.55 | 59.24 | 658,719 | -2.11(-3.44%) |
May 03, 2016 | 61.92 | 62.41 | 61.11 | 61.35 | 660,933 | -1.27(-2.03%) |
May 02, 2016 | 63.68 | 63.68 | 60.71 | 62.62 | 783,321 | -0.57(-0.90%) |
Apr 29, 2016 | 63.54 | 64.24 | 60.81 | 63.19 | 1,154,195 | +0.98(+1.58%) |
Apr 28, 2016 | 63.46 | 65.00 | 61.90 | 62.21 | 694,787 | -1.52(-2.39%) |
Apr 27, 2016 | 63.42 | 64.09 | 62.70 | 63.73 | 1,024,910 | +0.34(+0.54%) |
Apr 26, 2016 | 63.73 | 64.38 | 62.45 | 63.39 | 716,676 | +2.09(+3.41%) |
Apr 25, 2016 | 62.95 | 63.40 | 60.99 | 61.30 | 539,696 | -2.03(-3.21%) |
Apr 22, 2016 | 61.00 | 64.06 | 61.00 | 63.33 | 840,538 | +2.34(+3.84%) |
Apr 21, 2016 | 60.50 | 61.66 | 60.00 | 60.99 | 417,116 | +0.61(+1.01%) |
Apr 20, 2016 | 58.59 | 60.55 | 58.26 | 60.38 | 480,208 | +1.67(+2.84%) |
Apr 19, 2016 | 58.90 | 59.33 | 58.23 | 58.71 | 524,006 | +0.19(+0.32%) |
Apr 18, 2016 | 57.86 | 58.95 | 57.67 | 58.52 | 494,377 | +0.36(+0.62%) |
Apr 15, 2016 | 58.25 | 58.53 | 57.36 | 58.16 | 560,939 | -0.43(-0.73%) |
Apr 14, 2016 | 56.68 | 58.91 | 56.41 | 58.59 | 817,842 | +1.96(+3.46%) |
Apr 13, 2016 | 54.80 | 56.73 | 54.47 | 56.63 | 582,248 | +1.99(+3.64%) |
Apr 12, 2016 | 54.30 | 55.17 | 54.20 | 54.64 | 406,654 | +0.35(+0.64%) |
Apr 11, 2016 | 54.72 | 55.12 | 54.09 | 54.29 | 379,892 | -0.34(-0.62%) |
Apr 08, 2016 | 56.07 | 56.09 | 54.02 | 54.63 | 405,058 | -1.02(-1.83%) |
Apr 07, 2016 | 54.91 | 56.17 | 54.85 | 55.65 | 510,193 | +0.45(+0.82%) |
Apr 06, 2016 | 53.80 | 55.24 | 53.62 | 55.20 | 411,850 | +1.31(+2.43%) |
Apr 05, 2016 | 54.45 | 54.73 | 53.77 | 53.89 | 570,928 | -1.00(-1.82%) |
Apr 04, 2016 | 54.82 | 55.81 | 54.35 | 54.89 | 554,539 | -0.06(-0.11%) |
Apr 01, 2016 | 54.79 | 55.63 | 54.27 | 54.95 | 625,292 | -0.16(-0.29%) |
Mar 31, 2016 | 55.29 | 55.99 | 54.75 | 55.11 | 452,243 | -0.33(-0.60%) |
Mar 30, 2016 | 55.19 | 55.77 | 54.35 | 55.44 | 738,772 | +0.68(+1.24%) |
Mar 29, 2016 | 53.47 | 54.93 | 53.36 | 54.76 | 547,687 | +1.31(+2.45%) |
Mar 28, 2016 | 53.22 | 53.85 | 52.74 | 53.45 | 384,081 | -0.11(-0.21%) |
Mar 24, 2016 | 53.60 | 53.56 | 53.56 | 53.56 | 684,100 | -0.36(-0.67%) |
Mar 23, 2016 | 53.94 | 54.72 | 53.84 | 53.92 | 611,480 | -0.25(-0.46%) |
Mar 22, 2016 | 52.79 | 54.38 | 52.45 | 54.17 | 770,569 | +1.37(+2.59%) |
Mar 21, 2016 | 52.40 | 53.13 | 51.70 | 52.80 | 826,068 | +0.43(+0.82%) |
Mar 18, 2016 | 50.18 | 52.40 | 50.18 | 52.37 | 1,161,500 | +2.10(+4.18%) |
Mar 17, 2016 | 52.31 | 52.61 | 49.77 | 50.27 | 1,395,612 | -2.33(-4.43%) |
Mar 16, 2016 | 52.52 | 53.89 | 52.03 | 52.60 | 636,830 | -0.26(-0.49%) |
Mar 15, 2016 | 54.13 | 54.13 | 52.45 | 52.86 | 798,445 | -1.89(-3.45%) |
Mar 14, 2016 | 55.26 | 55.45 | 54.40 | 54.75 | 694,573 | -0.35(-0.64%) |
Mar 11, 2016 | 54.44 | 55.54 | 54.25 | 55.10 | 1,412,435 | +1.04(+1.92%) |
Mar 10, 2016 | 55.35 | 56.15 | 53.77 | 54.06 | 743,565 | -1.01(-1.83%) |
Mar 09, 2016 | 56.22 | 56.36 | 54.97 | 55.07 | 800,464 | -0.71(-1.27%) |
Mar 08, 2016 | 57.28 | 57.39 | 55.68 | 55.78 | 646,320 | -1.80(-3.13%) |
Mar 07, 2016 | 58.22 | 58.35 | 56.25 | 57.58 | 1,014,013 | -1.22(-2.07%) |
Mar 04, 2016 | 59.84 | 59.84 | 57.88 | 58.80 | 1,037,210 | -0.88(-1.47%) |
Mar 03, 2016 | 57.61 | 60.00 | 57.54 | 59.68 | 694,778 | +2.19(+3.81%) |
Mar 02, 2016 | 55.65 | 57.61 | 55.56 | 57.49 | 607,999 | +1.51(+2.70%) |
Mar 01, 2016 | 55.96 | 56.46 | 54.90 | 55.98 | 714,181 | +0.57(+1.03%) |
Feb 29, 2016 | 56.09 | 56.85 | 55.39 | 55.41 | 626,409 | -0.90(-1.60%) |
Feb 26, 2016 | 55.56 | 57.36 | 55.56 | 56.31 | 615,810 | +1.03(+1.86%) |
Feb 25, 2016 | 55.81 | 57.15 | 54.00 | 55.28 | 669,234 | +0.32(+0.58%) |
Feb 24, 2016 | 54.99 | 55.50 | 53.89 | 54.96 | 983,828 | -0.88(-1.58%) |
Feb 23, 2016 | 56.11 | 56.61 | 55.10 | 55.84 | 587,465 | -0.31(-0.55%) |
Feb 22, 2016 | 54.89 | 56.90 | 54.67 | 56.15 | 929,889 | +1.77(+3.25%) |
Feb 19, 2016 | 52.95 | 54.57 | 51.40 | 54.38 | 1,263,284 | +0.88(+1.64%) |
Feb 18, 2016 | 57.24 | 57.24 | 53.20 | 53.50 | 1,380,165 | -3.34(-5.88%) |
Feb 17, 2016 | 51.29 | 58.70 | 51.02 | 56.84 | 2,278,665 | +1.84(+3.35%) |
Feb 16, 2016 | 54.52 | 55.51 | 52.84 | 55.00 | 1,443,294 | +1.23(+2.29%) |
Feb 12, 2016 | 53.57 | 53.77 | 53.77 | 53.77 | 760,600 | +0.60(+1.13%) |
Feb 11, 2016 | 55.28 | 55.76 | 52.86 | 53.17 | 1,439,651 | -2.92(-5.21%) |
Feb 10, 2016 | 54.80 | 57.25 | 54.68 | 56.09 | 850,229 | +1.16(+2.11%) |
Feb 09, 2016 | 53.99 | 55.95 | 53.31 | 54.93 | 1,200,638 | +0.23(+0.42%) |
Feb 08, 2016 | 57.91 | 58.39 | 53.82 | 54.70 | 1,430,329 | -4.26(-7.23%) |
Feb 05, 2016 | 60.11 | 60.69 | 57.84 | 58.96 | 762,698 | -0.76(-1.27%) |
Feb 04, 2016 | 59.70 | 60.52 | 58.45 | 59.72 | 516,582 | -0.38(-0.63%) |
Feb 03, 2016 | 60.09 | 60.28 | 57.72 | 60.10 | 824,223 | +0.04(+0.07%) |
Feb 02, 2016 | 61.21 | 61.76 | 59.76 | 60.06 | 499,006 | -1.81(-2.93%) |
Feb 01, 2016 | 60.91 | 62.24 | 58.96 | 61.87 | 815,763 | +0.84(+1.38%) |
Jan 29, 2016 | 58.16 | 61.22 | 57.06 | 61.03 | 1,291,745 | +2.66(+4.56%) |
Jan 28, 2016 | 60.95 | 61.20 | 57.39 | 58.37 | 1,092,641 | -1.82(-3.02%) |
Jan 27, 2016 | 60.61 | 61.01 | 59.73 | 60.19 | 527,873 | -0.54(-0.89%) |
Jan 26, 2016 | 59.43 | 61.30 | 59.13 | 60.73 | 623,318 | +1.29(+2.17%) |
Jan 25, 2016 | 60.07 | 61.83 | 59.13 | 59.44 | 696,658 | -0.64(-1.07%) |
Jan 22, 2016 | 59.52 | 60.42 | 58.83 | 60.08 | 1,063,360 | +1.50(+2.56%) |
Jan 21, 2016 | 59.10 | 60.56 | 57.74 | 58.58 | 1,199,382 | -0.44(-0.75%) |
Jan 20, 2016 | 57.07 | 60.17 | 55.62 | 59.02 | 1,213,815 | +0.86(+1.48%) |
Jan 19, 2016 | 58.77 | 59.49 | 57.25 | 58.16 | 1,283,036 | -0.18(-0.31%) |
Jan 15, 2016 | 57.34 | 58.34 | 58.34 | 58.34 | 1,851,600 | -0.49(-0.83%) |
Jan 14, 2016 | 57.75 | 60.19 | 56.57 | 58.83 | 1,548,984 | +0.71(+1.22%) |
Jan 13, 2016 | 61.02 | 62.57 | 56.94 | 58.12 | 1,212,195 | -3.01(-4.92%) |
Jan 12, 2016 | 63.42 | 65.06 | 60.36 | 61.13 | 1,043,334 | -2.15(-3.40%) |
Jan 11, 2016 | 63.23 | 64.50 | 62.60 | 63.28 | 1,622,898 | +0.83(+1.33%) |
Jan 08, 2016 | 62.16 | 63.97 | 61.75 | 62.45 | 1,432,614 | +0.93(+1.51%) |
Jan 07, 2016 | 61.31 | 62.59 | 60.79 | 61.52 | 3,787,342 | -0.04(-0.06%) |
Jan 06, 2016 | 61.00 | 62.61 | 60.06 | 61.56 | 2,536,678 | -2.03(-3.19%) |
Jan 05, 2016 | 64.70 | 64.70 | 62.49 | 63.59 | 1,497,547 | -0.64(-1.00%) |
Jan 04, 2016 | 63.50 | 65.89 | 62.03 | 64.23 | 1,544,759 | +1.77(+2.83%) |
Dec 31, 2015 | 62.42 | 62.46 | 62.46 | 62.46 | 856,000 | -0.33(-0.53%) |
Dec 30, 2015 | 63.57 | 63.96 | 62.40 | 62.79 | 480,710 | -0.58(-0.92%) |
Dec 29, 2015 | 62.84 | 63.61 | 62.39 | 63.37 | 349,248 | +1.03(+1.65%) |
Dec 28, 2015 | 62.08 | 62.51 | 61.55 | 62.34 | 380,021 | -0.10(-0.16%) |
Dec 24, 2015 | 62.79 | 62.44 | 62.44 | 62.44 | 340,600 | -0.73(-1.16%) |
Dec 23, 2015 | 62.63 | 63.24 | 62.34 | 63.17 | 400,646 | +0.83(+1.33%) |
Dec 22, 2015 | 62.94 | 62.94 | 61.75 | 62.34 | 339,339 | -0.39(-0.62%) |
Dec 21, 2015 | 61.34 | 63.09 | 61.30 | 62.73 | 517,550 | +1.68(+2.75%) |
Dec 18, 2015 | 60.89 | 61.84 | 60.74 | 61.05 | 672,863 | -0.46(-0.75%) |
Dec 17, 2015 | 61.75 | 62.44 | 60.75 | 61.51 | 944,181 | +0.09(+0.15%) |
Dec 16, 2015 | 62.33 | 62.73 | 60.18 | 61.42 | 640,104 | -0.67(-1.08%) |
Dec 15, 2015 | 61.87 | 63.00 | 61.82 | 62.09 | 557,471 | +0.60(+0.98%) |
Dec 14, 2015 | 63.26 | 64.10 | 61.45 | 61.49 | 598,856 | -1.67(-2.64%) |
Dec 11, 2015 | 66.50 | 66.56 | 62.74 | 63.16 | 850,174 | -3.55(-5.32%) |
Dec 10, 2015 | 66.58 | 67.41 | 66.09 | 66.71 | 463,966 | +0.18(+0.27%) |
Dec 09, 2015 | 66.31 | 68.37 | 66.09 | 66.53 | 447,880 | +0.02(+0.03%) |
Dec 08, 2015 | 66.31 | 67.01 | 65.77 | 66.51 | 431,578 | -0.25(-0.37%) |
Dec 07, 2015 | 67.39 | 67.60 | 66.10 | 66.76 | 283,857 | -0.86(-1.27%) |
Dec 04, 2015 | 66.45 | 68.18 | 66.10 | 67.62 | 289,538 | +1.49(+2.25%) |
Dec 03, 2015 | 69.25 | 69.53 | 65.90 | 66.13 | 543,966 | -3.08(-4.45%) |
Dec 02, 2015 | 69.64 | 69.93 | 68.75 | 69.21 | 528,633 | -0.13(-0.19%) |
Dec 01, 2015 | 69.24 | 69.74 | 68.23 | 69.34 | 728,897 | +0.33(+0.48%) |
Nov 30, 2015 | 70.65 | 70.84 | 68.91 | 69.01 | 425,169 | -1.09(-1.55%) |
Nov 27, 2015 | 69.52 | 70.83 | 69.25 | 70.10 | 347,094 | +0.52(+0.75%) |
Nov 25, 2015 | 69.85 | 69.58 | 69.58 | 69.58 | 285,200 | -0.30(-0.43%) |
Nov 24, 2015 | 69.14 | 70.15 | 68.66 | 69.88 | 395,548 | +0.16(+0.23%) |
Nov 23, 2015 | 68.49 | 70.72 | 68.19 | 69.72 | 436,056 | +1.13(+1.65%) |
Nov 20, 2015 | 67.80 | 68.85 | 67.12 | 68.59 | 668,075 | +1.19(+1.77%) |
Nov 19, 2015 | 69.36 | 69.61 | 67.12 | 67.40 | 504,770 | -2.18(-3.13%) |
Nov 18, 2015 | 67.57 | 69.77 | 67.57 | 69.58 | 351,742 | +1.62(+2.38%) |
Nov 17, 2015 | 67.76 | 68.80 | 67.36 | 67.96 | 926,350 | +0.47(+0.70%) |
Nov 16, 2015 | 67.67 | 68.00 | 66.85 | 67.49 | 474,397 | -0.19(-0.28%) |
Nov 13, 2015 | 67.13 | 68.86 | 66.76 | 67.68 | 564,607 | +0.17(+0.24%) |
Nov 12, 2015 | 69.00 | 69.20 | 67.44 | 67.52 | 421,909 | -1.28(-1.87%) |
Nov 11, 2015 | 71.00 | 71.47 | 68.54 | 68.80 | 429,705 | -2.15(-3.03%) |
Nov 10, 2015 | 70.73 | 71.75 | 70.33 | 70.95 | 637,548 | -0.32(-0.45%) |
Nov 09, 2015 | 73.25 | 73.41 | 70.63 | 71.27 | 973,328 | -2.42(-3.28%) |
Nov 06, 2015 | 72.68 | 74.77 | 71.22 | 73.69 | 1,074,504 | +1.05(+1.45%) |
Nov 05, 2015 | 69.42 | 72.67 | 68.90 | 72.64 | 1,406,951 | +3.53(+5.11%) |
Nov 04, 2015 | 63.74 | 69.22 | 62.84 | 69.11 | 1,733,498 | +5.87(+9.28%) |
Nov 03, 2015 | 62.82 | 63.55 | 61.57 | 63.24 | 763,955 | +0.09(+0.14%) |
Nov 02, 2015 | 61.71 | 63.93 | 61.33 | 63.15 | 692,089 | +1.74(+2.83%) |
Oct 30, 2015 | 62.02 | 62.35 | 61.27 | 61.41 | 374,879 | -0.61(-0.98%) |
Oct 29, 2015 | 62.50 | 62.80 | 61.54 | 62.02 | 344,540 | -0.74(-1.18%) |
Oct 28, 2015 | 60.13 | 63.34 | 59.25 | 62.76 | 665,367 | +2.58(+4.29%) |
Oct 27, 2015 | 60.36 | 61.34 | 60.08 | 60.18 | 492,471 | -0.18(-0.30%) |
Oct 26, 2015 | 61.20 | 61.61 | 60.17 | 60.36 | 536,075 | -0.80(-1.31%) |
Oct 23, 2015 | 57.55 | 61.82 | 57.45 | 61.16 | 1,009,980 | +4.26(+7.49%) |
Oct 22, 2015 | 62.64 | 63.74 | 54.41 | 56.90 | 3,552,688 | -6.89(-10.80%) |
Oct 21, 2015 | 65.21 | 65.58 | 62.03 | 63.79 | 951,613 | -1.33(-2.04%) |
Oct 20, 2015 | 64.93 | 66.64 | 64.58 | 65.12 | 1,168,083 | +0.62(+0.96%) |
Oct 19, 2015 | 62.87 | 64.58 | 62.23 | 64.50 | 786,233 | +0.99(+1.56%) |
Oct 16, 2015 | 62.92 | 64.83 | 62.60 | 63.51 | 451,782 | +0.42(+0.67%) |
Oct 15, 2015 | 61.00 | 63.56 | 60.29 | 63.09 | 763,886 | +1.72(+2.80%) |
Oct 14, 2015 | 62.10 | 62.88 | 61.21 | 61.37 | 602,173 | -0.87(-1.40%) |
Oct 13, 2015 | 62.21 | 63.47 | 62.13 | 62.24 | 834,625 | -0.51(-0.81%) |
Oct 12, 2015 | 62.80 | 63.86 | 62.37 | 62.75 | 625,231 | +0.13(+0.21%) |
Oct 09, 2015 | 61.85 | 62.77 | 60.99 | 62.62 | 1,003,017 | +0.79(+1.28%) |
Oct 08, 2015 | 64.00 | 64.51 | 61.62 | 61.83 | 1,170,124 | -2.56(-3.98%) |
Oct 07, 2015 | 64.32 | 64.77 | 62.90 | 64.39 | 532,436 | +0.19(+0.30%) |
Oct 06, 2015 | 66.49 | 67.42 | 63.72 | 64.20 | 758,965 | -1.64(-2.49%) |
Oct 05, 2015 | 65.87 | 66.65 | 65.02 | 65.84 | 1,230,926 | +0.50(+0.77%) |
Oct 02, 2015 | 64.25 | 65.50 | 63.63 | 65.34 | 957,813 | +0.03(+0.05%) |
Oct 01, 2015 | 66.82 | 67.43 | 64.29 | 65.31 | 776,225 | -0.96(-1.45%) |
Sep 30, 2015 | 64.07 | 67.16 | 64.07 | 66.27 | 1,237,729 | +2.58(+4.05%) |
Sep 29, 2015 | 65.49 | 66.07 | 63.09 | 63.69 | 1,137,575 | -1.80(-2.75%) |
Sep 28, 2015 | 70.00 | 70.12 | 64.29 | 65.49 | 1,505,037 | -4.89(-6.95%) |
Sep 25, 2015 | 74.23 | 74.33 | 69.69 | 70.38 | 1,005,296 | -2.88(-3.93%) |
Sep 24, 2015 | 74.82 | 75.11 | 72.35 | 73.26 | 565,973 | -2.02(-2.68%) |
Sep 23, 2015 | 74.17 | 75.50 | 73.98 | 75.28 | 468,596 | +1.07(+1.44%) |
Sep 22, 2015 | 74.32 | 75.09 | 73.35 | 74.21 | 594,928 | -0.80(-1.07%) |
Sep 21, 2015 | 76.11 | 76.91 | 74.92 | 75.01 | 645,876 | -0.65(-0.86%) |
Sep 18, 2015 | 75.64 | 76.93 | 75.30 | 75.66 | 585,415 | -0.79(-1.03%) |
Sep 17, 2015 | 75.61 | 76.91 | 75.27 | 76.45 | 500,059 | +0.88(+1.16%) |
Sep 16, 2015 | 76.36 | 76.77 | 74.87 | 75.57 | 489,756 | -0.73(-0.96%) |
Sep 15, 2015 | 75.79 | 76.63 | 75.47 | 76.30 | 535,830 | +0.57(+0.75%) |
Sep 14, 2015 | 75.20 | 76.64 | 75.12 | 75.73 | 587,722 | +0.44(+0.58%) |
Sep 11, 2015 | 74.71 | 76.37 | 74.51 | 75.29 | 563,232 | +0.39(+0.52%) |
Sep 10, 2015 | 75.01 | 76.02 | 74.49 | 74.90 | 655,634 | +0.02(+0.03%) |
Sep 09, 2015 | 75.00 | 75.77 | 74.40 | 74.88 | 974,887 | +0.70(+0.94%) |
Sep 08, 2015 | 73.47 | 74.69 | 73.07 | 74.18 | 457,673 | +1.57(+2.16%) |
Sep 04, 2015 | 71.93 | 72.61 | 72.61 | 72.61 | 570,300 | -0.26(-0.36%) |
Sep 03, 2015 | 74.06 | 74.60 | 72.70 | 72.87 | 589,133 | -0.59(-0.80%) |
Sep 02, 2015 | 72.37 | 73.47 | 71.28 | 73.46 | 547,719 | +2.21(+3.10%) |
Sep 01, 2015 | 73.07 | 73.42 | 70.72 | 71.25 | 504,332 | -1.78(-2.44%) |
Aug 31, 2015 | 74.55 | 75.09 | 72.80 | 73.03 | 689,039 | -1.58(-2.12%) |
Aug 28, 2015 | 74.00 | 74.92 | 73.51 | 74.61 | 572,180 | +0.31(+0.42%) |
Aug 27, 2015 | 71.21 | 74.42 | 70.82 | 74.30 | 1,230,466 | +3.89(+5.52%) |
Aug 26, 2015 | 71.56 | 71.56 | 68.29 | 70.41 | 1,150,334 | +0.26(+0.37%) |
Aug 25, 2015 | 72.48 | 72.94 | 69.91 | 70.15 | 1,260,801 | +0.44(+0.63%) |
Aug 24, 2015 | 69.09 | 72.57 | 58.70 | 69.71 | 1,823,367 | -3.98(-5.39%) |
Aug 21, 2015 | 74.87 | 75.01 | 72.74 | 73.69 | 1,433,550 | -2.34(-3.08%) |
Aug 20, 2015 | 78.17 | 78.92 | 75.64 | 76.03 | 1,084,987 | -3.14(-3.97%) |
Aug 19, 2015 | 81.13 | 81.87 | 78.00 | 79.17 | 1,051,976 | -2.48(-3.04%) |
Aug 18, 2015 | 82.40 | 82.40 | 81.57 | 81.65 | 396,370 | -0.29(-0.35%) |
Aug 17, 2015 | 80.85 | 82.38 | 80.59 | 81.94 | 943,171 | +0.92(+1.14%) |
Aug 14, 2015 | 81.02 | 81.40 | 80.51 | 81.02 | 652,120 | +0.34(+0.42%) |
Aug 13, 2015 | 80.84 | 81.43 | 80.01 | 80.68 | 753,716 | +0.31(+0.38%) |
Aug 12, 2015 | 80.03 | 80.61 | 78.76 | 80.38 | 568,869 | +0.09(+0.12%) |
Aug 11, 2015 | 80.18 | 81.08 | 79.80 | 80.28 | 846,857 | -2.17(-2.63%) |
Aug 10, 2015 | 82.44 | 83.81 | 81.98 | 82.45 | 470,085 | +0.67(+0.82%) |
Aug 07, 2015 | 82.67 | 82.98 | 80.58 | 81.78 | 484,581 | -1.06(-1.28%) |
Aug 06, 2015 | 83.96 | 84.41 | 81.55 | 82.84 | 759,702 | -0.13(-0.16%) |
Aug 05, 2015 | 78.97 | 85.62 | 78.97 | 82.97 | 1,445,424 | +5.08(+6.52%) |
Aug 04, 2015 | 79.97 | 80.61 | 77.43 | 77.89 | 985,327 | -2.33(-2.90%) |
Aug 03, 2015 | 80.39 | 80.84 | 79.28 | 80.22 | 433,800 | +0.44(+0.55%) |
Jul 31, 2015 | 79.26 | 81.14 | 79.26 | 79.78 | 598,749 | +0.79(+1.00%) |
Jul 30, 2015 | 78.77 | 79.46 | 78.09 | 78.99 | 241,846 | +0.01(+0.01%) |
Jul 29, 2015 | 79.18 | 79.29 | 77.88 | 78.98 | 330,256 | +0.18(+0.23%) |
Jul 28, 2015 | 78.93 | 79.06 | 76.96 | 78.80 | 311,071 | +0.37(+0.47%) |
Jul 27, 2015 | 78.53 | 78.94 | 77.48 | 78.43 | 322,572 | -0.89(-1.12%) |
Jul 24, 2015 | 79.70 | 80.45 | 79.07 | 79.32 | 312,800 | -0.38(-0.48%) |
Jul 23, 2015 | 79.89 | 80.35 | 79.12 | 79.70 | 313,757 | -0.02(-0.03%) |
Jul 22, 2015 | 79.53 | 79.89 | 79.30 | 79.72 | 553,430 | +0.04(+0.05%) |
Jul 21, 2015 | 80.46 | 80.90 | 79.00 | 79.68 | 315,686 | -0.90(-1.12%) |
Jul 20, 2015 | 81.24 | 81.49 | 80.04 | 80.58 | 465,419 | -0.39(-0.48%) |
Jul 17, 2015 | 81.17 | 81.34 | 80.51 | 80.97 | 340,520 | -0.04(-0.05%) |
Jul 16, 2015 | 80.67 | 81.15 | 79.52 | 81.01 | 467,087 | +0.36(+0.45%) |
Jul 15, 2015 | 81.50 | 81.76 | 80.45 | 80.65 | 432,850 | -0.58(-0.71%) |
Jul 14, 2015 | 80.00 | 81.61 | 79.88 | 81.23 | 393,471 | +1.00(+1.25%) |
Jul 13, 2015 | 81.19 | 81.47 | 78.96 | 80.23 | 845,756 | -0.35(-0.43%) |
Jul 10, 2015 | 80.38 | 80.83 | 79.07 | 80.58 | 461,734 | +1.02(+1.28%) |
Jul 09, 2015 | 79.50 | 79.88 | 78.28 | 79.56 | 579,718 | +1.73(+2.22%) |
Jul 08, 2015 | 78.97 | 79.54 | 77.61 | 77.83 | 626,498 | -1.77(-2.22%) |
Jul 07, 2015 | 80.71 | 80.71 | 77.72 | 79.60 | 813,970 | -0.33(-0.41%) |
Jul 06, 2015 | 79.26 | 81.18 | 78.31 | 79.93 | 2,239,037 | +0.10(+0.13%) |
Jul 02, 2015 | 80.40 | 79.83 | 79.83 | 79.83 | 1,470,000 | -0.15(-0.19%) |
Jul 01, 2015 | 79.46 | 80.47 | 78.15 | 79.98 | 1,170,519 | +1.65(+2.11%) |
Jun 30, 2015 | 76.50 | 78.40 | 76.00 | 78.33 | 848,114 | +2.83(+3.76%) |
Jun 29, 2015 | 75.00 | 76.93 | 74.42 | 75.50 | 799,812 | -0.35(-0.47%) |
Jun 26, 2015 | 77.25 | 77.60 | 75.51 | 75.85 | 5,585,360 | -1.60(-2.07%) |
Jun 25, 2015 | 75.73 | 77.88 | 75.20 | 77.45 | 890,802 | +1.99(+2.64%) |
Jun 24, 2015 | 76.73 | 77.37 | 74.88 | 75.46 | 833,667 | -1.62(-2.10%) |
Jun 23, 2015 | 78.28 | 78.51 | 76.50 | 77.08 | 773,942 | -0.91(-1.17%) |
Jun 22, 2015 | 77.37 | 78.50 | 77.26 | 77.99 | 657,386 | +1.52(+1.99%) |
Jun 19, 2015 | 74.20 | 77.00 | 73.95 | 76.47 | 1,182,805 | +2.59(+3.51%) |
Jun 18, 2015 | 72.72 | 74.02 | 72.11 | 73.88 | 518,648 | +1.46(+2.02%) |
Jun 17, 2015 | 72.28 | 72.89 | 71.95 | 72.42 | 375,471 | +0.40(+0.56%) |
Jun 16, 2015 | 71.94 | 72.98 | 71.46 | 72.02 | 519,613 | +0.07(+0.10%) |
Jun 15, 2015 | 71.34 | 72.65 | 70.56 | 71.95 | 656,024 | -0.01(-0.01%) |
Jun 12, 2015 | 74.00 | 74.10 | 71.95 | 71.96 | 438,883 | -2.02(-2.73%) |
Jun 11, 2015 | 74.68 | 75.39 | 73.08 | 73.98 | 655,090 | -0.53(-0.71%) |
Jun 10, 2015 | 73.18 | 74.99 | 72.23 | 74.51 | 643,435 | +1.63(+2.24%) |
Jun 09, 2015 | 72.98 | 73.30 | 72.08 | 72.88 | 644,468 | -0.28(-0.38%) |
Jun 08, 2015 | 72.20 | 73.79 | 72.20 | 73.16 | 551,975 | +0.73(+1.01%) |
Jun 05, 2015 | 71.17 | 72.61 | 70.31 | 72.43 | 313,173 | +1.22(+1.71%) |
Jun 04, 2015 | 72.07 | 72.36 | 71.12 | 71.21 | 468,293 | -1.17(-1.62%) |
Jun 03, 2015 | 73.00 | 73.00 | 71.79 | 72.38 | 428,964 | -0.27(-0.37%) |
Jun 02, 2015 | 72.71 | 73.75 | 71.84 | 72.65 | 639,396 | -0.85(-1.16%) |