Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.40 | 84.99 | 82.34 | 84.01 | 3,537,297 | +2.23(+2.73%) |
Jun 29, 2016 | 81.06 | 82.27 | 80.41 | 81.77 | 3,327,530 | +1.50(+1.86%) |
Jun 28, 2016 | 80.87 | 81.88 | 79.49 | 80.28 | 2,858,000 | +0.38(+0.48%) |
Jun 27, 2016 | 80.97 | 81.46 | 79.39 | 79.89 | 2,643,271 | -1.58(-1.94%) |
Jun 24, 2016 | 81.85 | 82.67 | 80.82 | 81.47 | 4,372,240 | -3.21(-3.80%) |
Jun 23, 2016 | 85.02 | 85.32 | 84.45 | 84.69 | 931,592 | +0.37(+0.43%) |
Jun 22, 2016 | 85.05 | 85.31 | 84.24 | 84.32 | 919,871 | -0.47(-0.55%) |
Jun 21, 2016 | 84.02 | 84.93 | 83.98 | 84.79 | 1,115,843 | +0.85(+1.01%) |
Jun 20, 2016 | 84.49 | 84.84 | 83.94 | 83.94 | 1,286,782 | +0.61(+0.74%) |
Jun 17, 2016 | 83.96 | 84.04 | 82.95 | 83.32 | 1,775,578 | -0.44(-0.53%) |
Jun 16, 2016 | 82.92 | 83.82 | 82.59 | 83.76 | 1,199,847 | +0.55(+0.66%) |
Jun 15, 2016 | 83.81 | 84.10 | 83.08 | 83.22 | 1,668,971 | -0.31(-0.37%) |
Jun 14, 2016 | 84.15 | 84.33 | 82.40 | 83.52 | 2,365,352 | -0.86(-1.01%) |
Jun 13, 2016 | 85.74 | 86.49 | 84.31 | 84.38 | 2,541,544 | -1.75(-2.03%) |
Jun 10, 2016 | 85.48 | 86.51 | 85.28 | 86.13 | 2,658,335 | +0.26(+0.30%) |
Jun 09, 2016 | 85.43 | 86.09 | 85.13 | 85.87 | 1,731,932 | -0.18(-0.21%) |
Jun 08, 2016 | 84.47 | 86.18 | 84.47 | 86.06 | 1,867,212 | +1.57(+1.86%) |
Jun 07, 2016 | 85.58 | 85.62 | 84.25 | 84.49 | 1,897,087 | -1.04(-1.21%) |
Jun 06, 2016 | 85.37 | 85.62 | 84.84 | 85.53 | 760,455 | +0.41(+0.48%) |
Jun 03, 2016 | 84.25 | 85.23 | 84.25 | 85.12 | 999,358 | +0.44(+0.52%) |
Jun 02, 2016 | 84.58 | 84.70 | 83.85 | 84.68 | 1,086,440 | +0.15(+0.18%) |
Jun 01, 2016 | 82.06 | 84.54 | 82.09 | 84.53 | 2,914,424 | +2.47(+3.01%) |
May 31, 2016 | 82.99 | 83.13 | 81.72 | 82.06 | 1,848,663 | -0.84(-1.02%) |
May 27, 2016 | 82.25 | 82.90 | 82.90 | 82.90 | 1,216,798 | +0.70(+0.85%) |
May 26, 2016 | 82.17 | 82.82 | 81.71 | 82.20 | 860,933 | -0.06(-0.07%) |
May 25, 2016 | 82.06 | 82.87 | 81.00 | 82.26 | 1,061,550 | +0.22(+0.26%) |
May 24, 2016 | 80.91 | 82.25 | 80.63 | 82.05 | 1,235,920 | +1.61(+2.01%) |
May 23, 2016 | 79.95 | 80.63 | 79.56 | 80.43 | 821,849 | +0.41(+0.52%) |
May 20, 2016 | 80.96 | 80.96 | 79.76 | 80.02 | 1,521,647 | -0.64(-0.79%) |
May 19, 2016 | 80.01 | 80.72 | 79.42 | 80.66 | 1,038,751 | +0.65(+0.81%) |
May 18, 2016 | 81.01 | 81.12 | 79.77 | 80.01 | 2,250,810 | -1.25(-1.54%) |
May 17, 2016 | 82.45 | 82.77 | 80.95 | 81.26 | 1,624,843 | -1.32(-1.59%) |
May 16, 2016 | 81.88 | 82.92 | 81.73 | 82.58 | 909,181 | +0.87(+1.06%) |
May 13, 2016 | 82.46 | 82.61 | 81.41 | 81.71 | 1,132,020 | -0.80(-0.97%) |
May 12, 2016 | 82.82 | 82.82 | 81.81 | 82.51 | 1,089,777 | +0.20(+0.24%) |
May 11, 2016 | 82.75 | 83.11 | 82.11 | 82.31 | 831,981 | -0.37(-0.45%) |
May 10, 2016 | 82.19 | 82.96 | 81.78 | 82.68 | 1,243,718 | +0.67(+0.82%) |
May 09, 2016 | 81.39 | 82.31 | 81.39 | 82.01 | 1,200,200 | +0.69(+0.84%) |
May 06, 2016 | 81.42 | 81.52 | 80.53 | 81.33 | 825,849 | -0.14(-0.17%) |
May 05, 2016 | 81.40 | 81.67 | 80.99 | 81.47 | 1,238,092 | +0.25(+0.31%) |
May 04, 2016 | 80.89 | 81.81 | 80.09 | 81.22 | 1,928,557 | -0.12(-0.14%) |
May 03, 2016 | 80.06 | 82.28 | 79.47 | 81.34 | 3,350,686 | +1.27(+1.59%) |
May 02, 2016 | 79.06 | 80.36 | 78.89 | 80.06 | 2,502,110 | +0.94(+1.19%) |
Apr 29, 2016 | 79.00 | 79.92 | 78.61 | 79.12 | 1,662,424 | -0.03(-0.04%) |
Apr 28, 2016 | 78.61 | 79.40 | 78.55 | 79.15 | 1,414,896 | -0.12(-0.15%) |
Apr 27, 2016 | 79.52 | 79.95 | 78.60 | 79.27 | 1,421,759 | -0.16(-0.20%) |
Apr 26, 2016 | 80.12 | 80.12 | 79.23 | 79.42 | 1,184,864 | -0.36(-0.46%) |
Apr 25, 2016 | 79.12 | 79.84 | 78.54 | 79.79 | 1,191,296 | +0.67(+0.85%) |
Apr 22, 2016 | 78.68 | 79.22 | 77.85 | 79.12 | 1,224,177 | +0.09(+0.12%) |
Apr 21, 2016 | 79.71 | 79.92 | 78.69 | 79.03 | 1,473,127 | -1.04(-1.30%) |
Apr 20, 2016 | 80.61 | 80.79 | 79.88 | 80.07 | 1,048,919 | -0.80(-0.99%) |
Apr 19, 2016 | 80.38 | 81.30 | 80.00 | 80.87 | 1,772,700 | +0.89(+1.11%) |
Apr 18, 2016 | 79.82 | 80.19 | 79.42 | 79.99 | 1,137,793 | -0.17(-0.21%) |
Apr 15, 2016 | 79.42 | 80.19 | 78.80 | 80.15 | 2,185,267 | +0.95(+1.20%) |
Apr 14, 2016 | 76.81 | 79.76 | 76.50 | 79.20 | 3,505,929 | +2.32(+3.02%) |
Apr 13, 2016 | 77.22 | 77.31 | 76.55 | 76.88 | 1,210,179 | +0.04(+0.05%) |
Apr 12, 2016 | 76.72 | 77.25 | 76.41 | 76.83 | 1,600,556 | +0.02(+0.02%) |
Apr 11, 2016 | 77.27 | 77.68 | 76.74 | 76.82 | 1,175,380 | -0.22(-0.29%) |
Apr 08, 2016 | 75.65 | 77.14 | 75.43 | 77.04 | 2,209,136 | +0.68(+0.89%) |
Apr 07, 2016 | 76.87 | 77.15 | 76.02 | 76.36 | 1,692,949 | -1.40(-1.80%) |
Apr 06, 2016 | 77.83 | 78.02 | 76.94 | 77.76 | 1,996,036 | +0.01(+0.01%) |
Apr 05, 2016 | 78.70 | 78.80 | 77.40 | 77.75 | 1,806,377 | -1.68(-2.11%) |
Apr 04, 2016 | 80.01 | 80.46 | 79.16 | 79.43 | 1,692,569 | -0.78(-0.97%) |
Apr 01, 2016 | 78.98 | 80.28 | 78.84 | 80.21 | 1,619,171 | +0.64(+0.80%) |
Mar 31, 2016 | 79.34 | 80.20 | 79.09 | 79.57 | 1,849,402 | +0.09(+0.11%) |
Mar 30, 2016 | 80.04 | 80.25 | 79.35 | 79.48 | 1,098,275 | -0.03(-0.04%) |
Mar 29, 2016 | 78.64 | 79.52 | 78.50 | 79.52 | 1,462,666 | +0.59(+0.74%) |
Mar 28, 2016 | 78.84 | 79.59 | 78.55 | 78.93 | 1,214,869 | +0.07(+0.09%) |
Mar 24, 2016 | 78.29 | 78.85 | 78.85 | 78.85 | 1,484,888 | -0.17(-0.22%) |
Mar 23, 2016 | 78.46 | 79.18 | 78.06 | 79.03 | 2,043,321 | +0.57(+0.73%) |
Mar 22, 2016 | 77.41 | 78.53 | 77.01 | 78.46 | 1,710,608 | +1.08(+1.40%) |
Mar 21, 2016 | 77.53 | 77.57 | 76.62 | 77.37 | 1,364,019 | +0.05(+0.06%) |
Mar 18, 2016 | 78.13 | 78.17 | 77.04 | 77.32 | 2,950,340 | -0.80(-1.03%) |
Mar 17, 2016 | 77.25 | 78.27 | 77.25 | 78.13 | 1,406,577 | +1.03(+1.33%) |
Mar 16, 2016 | 76.32 | 77.26 | 76.03 | 77.10 | 1,517,743 | +0.32(+0.42%) |
Mar 15, 2016 | 76.40 | 76.90 | 76.12 | 76.78 | 1,318,061 | +0.25(+0.32%) |
Mar 14, 2016 | 76.26 | 76.69 | 74.73 | 76.53 | 1,608,237 | +0.03(+0.04%) |
Mar 11, 2016 | 76.11 | 76.74 | 75.39 | 76.50 | 2,388,410 | +0.54(+0.71%) |
Mar 10, 2016 | 75.11 | 76.05 | 74.73 | 75.96 | 2,037,436 | +1.18(+1.58%) |
Mar 09, 2016 | 73.30 | 74.90 | 73.00 | 74.77 | 1,686,311 | +1.64(+2.24%) |
Mar 08, 2016 | 73.47 | 73.77 | 72.83 | 73.14 | 1,171,312 | -0.77(-1.04%) |
Mar 07, 2016 | 74.42 | 75.00 | 73.64 | 73.91 | 1,832,554 | -0.74(-0.99%) |
Mar 04, 2016 | 73.62 | 74.65 | 73.48 | 74.64 | 2,510,799 | +1.39(+1.90%) |
Mar 03, 2016 | 71.48 | 73.25 | 71.25 | 73.25 | 2,192,161 | +1.92(+2.69%) |
Mar 02, 2016 | 70.94 | 71.36 | 70.34 | 71.33 | 1,806,467 | +0.07(+0.10%) |
Mar 01, 2016 | 70.89 | 71.61 | 70.48 | 71.26 | 1,582,199 | +1.05(+1.49%) |
Feb 29, 2016 | 70.11 | 71.18 | 69.94 | 70.21 | 3,452,606 | +0.07(+0.09%) |
Feb 26, 2016 | 71.32 | 71.54 | 70.02 | 70.15 | 1,488,289 | -1.19(-1.66%) |
Feb 25, 2016 | 70.65 | 71.35 | 70.15 | 71.33 | 1,297,487 | +0.40(+0.57%) |
Feb 24, 2016 | 70.11 | 71.03 | 69.69 | 70.93 | 1,465,995 | +0.44(+0.63%) |
Feb 23, 2016 | 71.17 | 71.98 | 70.18 | 70.48 | 2,064,511 | -1.01(-1.42%) |
Feb 22, 2016 | 70.44 | 71.63 | 70.48 | 71.50 | 1,829,875 | +1.05(+1.50%) |
Feb 19, 2016 | 69.77 | 70.48 | 69.36 | 70.44 | 1,680,311 | +0.68(+0.97%) |
Feb 18, 2016 | 70.81 | 70.90 | 69.71 | 69.77 | 2,610,231 | -1.24(-1.75%) |
Feb 17, 2016 | 70.22 | 71.24 | 69.77 | 71.01 | 2,384,365 | +1.30(+1.87%) |
Feb 16, 2016 | 70.22 | 70.23 | 68.72 | 69.71 | 2,898,814 | +0.43(+0.62%) |
Feb 12, 2016 | 68.76 | 69.28 | 69.28 | 69.28 | 2,498,119 | +0.42(+0.61%) |
Feb 11, 2016 | 68.15 | 69.33 | 66.52 | 68.86 | 3,635,048 | -0.45(-0.65%) |
Feb 10, 2016 | 69.60 | 70.19 | 69.23 | 69.32 | 2,270,426 | +0.26(+0.37%) |
Feb 09, 2016 | 68.86 | 70.24 | 68.37 | 69.06 | 4,060,896 | -0.02(-0.04%) |
Feb 08, 2016 | 70.81 | 70.96 | 69.00 | 69.08 | 6,591,606 | -2.51(-3.51%) |
Feb 05, 2016 | 71.91 | 72.24 | 70.88 | 71.60 | 3,542,631 | -0.56(-0.78%) |
Feb 04, 2016 | 74.07 | 74.07 | 71.55 | 72.16 | 3,733,188 | -1.93(-2.60%) |
Feb 03, 2016 | 75.62 | 75.67 | 73.23 | 74.08 | 2,710,343 | -1.30(-1.73%) |
Feb 02, 2016 | 75.31 | 75.46 | 74.59 | 75.38 | 3,250,759 | -0.30(-0.39%) |
Feb 01, 2016 | 74.52 | 76.09 | 74.17 | 75.68 | 6,028,751 | +1.18(+1.58%) |
Jan 29, 2016 | 72.85 | 74.91 | 72.50 | 74.50 | 25,417,012 | +1.67(+2.30%) |
Jan 28, 2016 | 72.58 | 73.75 | 72.30 | 72.83 | 3,326,475 | +0.58(+0.80%) |
Jan 27, 2016 | 70.12 | 73.64 | 69.50 | 72.26 | 4,561,336 | -0.01(-0.01%) |
Jan 26, 2016 | 72.27 | 73.07 | 71.58 | 72.26 | 2,621,627 | +0.13(+0.18%) |
Jan 25, 2016 | 72.89 | 73.12 | 72.04 | 72.13 | 1,695,625 | -1.07(-1.46%) |
Jan 22, 2016 | 72.39 | 73.94 | 72.35 | 73.20 | 2,067,785 | +1.92(+2.69%) |
Jan 21, 2016 | 72.02 | 72.16 | 71.01 | 71.28 | 2,991,559 | +0.25(+0.35%) |
Jan 20, 2016 | 71.15 | 71.53 | 70.25 | 71.04 | 3,817,975 | -0.77(-1.07%) |
Jan 19, 2016 | 71.66 | 72.19 | 70.84 | 71.80 | 2,616,014 | +0.96(+1.36%) |
Jan 15, 2016 | 70.11 | 70.84 | 70.84 | 70.84 | 4,171,871 | -0.58(-0.82%) |
Jan 14, 2016 | 72.17 | 72.86 | 69.78 | 71.42 | 5,165,978 | -0.70(-0.97%) |
Jan 13, 2016 | 73.84 | 74.07 | 71.98 | 72.12 | 2,890,655 | -1.64(-2.22%) |
Jan 12, 2016 | 73.35 | 73.86 | 72.89 | 73.76 | 2,731,201 | +0.91(+1.25%) |
Jan 11, 2016 | 73.63 | 74.21 | 72.35 | 72.85 | 2,198,602 | -0.62(-0.84%) |
Jan 08, 2016 | 74.49 | 74.82 | 73.26 | 73.47 | 2,035,209 | -0.93(-1.25%) |
Jan 07, 2016 | 74.04 | 75.36 | 73.94 | 74.40 | 3,025,561 | -0.37(-0.50%) |
Jan 06, 2016 | 75.44 | 75.61 | 74.40 | 74.77 | 2,656,824 | -1.52(-1.99%) |
Jan 05, 2016 | 76.20 | 76.66 | 75.41 | 76.28 | 2,215,553 | +0.29(+0.38%) |
Jan 04, 2016 | 76.55 | 76.55 | 75.29 | 75.99 | 2,785,542 | -1.34(-1.74%) |
Dec 31, 2015 | 77.57 | 77.34 | 77.34 | 77.34 | 921,523 | -0.51(-0.66%) |
Dec 30, 2015 | 78.24 | 78.25 | 77.56 | 77.85 | 981,343 | -0.29(-0.37%) |
Dec 29, 2015 | 77.39 | 78.26 | 77.21 | 78.13 | 1,108,233 | +1.19(+1.55%) |
Dec 28, 2015 | 77.02 | 77.02 | 76.40 | 76.94 | 834,193 | -0.44(-0.57%) |
Dec 24, 2015 | 77.44 | 77.39 | 77.39 | 77.39 | 552,330 | +0.02(+0.02%) |
Dec 23, 2015 | 76.92 | 77.39 | 76.50 | 77.37 | 1,096,908 | +0.68(+0.88%) |
Dec 22, 2015 | 76.64 | 77.00 | 75.91 | 76.69 | 1,515,451 | +0.34(+0.44%) |
Dec 21, 2015 | 76.90 | 76.92 | 75.99 | 76.36 | 1,506,797 | +0.15(+0.19%) |
Dec 18, 2015 | 76.81 | 77.09 | 76.17 | 76.21 | 2,267,169 | -0.96(-1.25%) |
Dec 17, 2015 | 77.54 | 78.33 | 76.79 | 77.17 | 1,266,578 | -0.36(-0.47%) |
Dec 16, 2015 | 77.42 | 77.85 | 76.22 | 77.53 | 2,333,907 | +0.36(+0.47%) |
Dec 15, 2015 | 76.37 | 77.72 | 75.91 | 77.17 | 2,375,334 | +1.49(+1.97%) |
Dec 14, 2015 | 76.21 | 76.70 | 74.87 | 75.68 | 2,364,091 | -0.63(-0.83%) |
Dec 11, 2015 | 75.94 | 77.34 | 75.76 | 76.31 | 2,601,503 | -0.58(-0.76%) |
Dec 10, 2015 | 77.07 | 77.55 | 76.58 | 76.90 | 1,331,808 | -0.27(-0.35%) |
Dec 09, 2015 | 77.57 | 78.33 | 76.78 | 77.17 | 1,375,752 | -0.72(-0.92%) |
Dec 08, 2015 | 77.63 | 78.07 | 76.37 | 77.89 | 2,642,387 | -0.13(-0.17%) |
Dec 07, 2015 | 78.41 | 78.42 | 77.62 | 78.02 | 1,552,341 | -0.32(-0.41%) |
Dec 04, 2015 | 75.75 | 78.64 | 75.75 | 78.34 | 3,082,199 | +2.62(+3.46%) |
Dec 03, 2015 | 76.33 | 76.73 | 75.27 | 75.72 | 2,746,729 | -0.65(-0.85%) |
Dec 02, 2015 | 76.58 | 76.85 | 76.06 | 76.37 | 1,501,249 | -0.35(-0.45%) |
Dec 01, 2015 | 76.03 | 77.02 | 75.98 | 76.72 | 1,449,216 | +0.94(+1.24%) |
Nov 30, 2015 | 76.89 | 77.52 | 75.71 | 75.78 | 1,995,398 | -1.10(-1.44%) |
Nov 27, 2015 | 76.39 | 77.17 | 75.99 | 76.88 | 800,589 | +0.72(+0.94%) |
Nov 25, 2015 | 75.95 | 76.17 | 76.17 | 76.17 | 2,875,448 | +0.66(+0.87%) |
Nov 24, 2015 | 75.59 | 75.96 | 75.11 | 75.51 | 2,217,978 | -0.11(-0.15%) |
Nov 23, 2015 | 76.36 | 76.57 | 75.41 | 75.62 | 2,464,938 | -0.20(-0.27%) |
Nov 20, 2015 | 77.35 | 77.47 | 75.74 | 75.83 | 2,701,619 | -1.13(-1.47%) |
Nov 19, 2015 | 77.39 | 77.39 | 76.34 | 76.96 | 2,743,733 | -0.17(-0.22%) |
Nov 18, 2015 | 78.17 | 78.48 | 76.50 | 77.13 | 2,401,273 | -0.85(-1.09%) |
Nov 17, 2015 | 77.34 | 78.28 | 76.96 | 77.98 | 2,973,019 | +1.02(+1.33%) |
Nov 16, 2015 | 77.32 | 78.01 | 76.31 | 76.96 | 3,516,418 | +0.06(+0.07%) |
Nov 13, 2015 | 75.10 | 77.24 | 75.02 | 76.90 | 4,707,533 | +1.39(+1.83%) |
Nov 12, 2015 | 75.30 | 77.57 | 74.97 | 75.52 | 6,159,375 | -0.06(-0.08%) |
Nov 11, 2015 | 72.26 | 76.52 | 71.48 | 75.57 | 12,836,852 | +3.18(+4.39%) |
Nov 10, 2015 | 71.58 | 74.26 | 71.04 | 72.39 | 6,825,742 | +0.78(+1.09%) |
Nov 09, 2015 | 71.65 | 71.89 | 70.92 | 71.61 | 2,314,815 | -0.17(-0.24%) |
Nov 06, 2015 | 71.59 | 72.06 | 70.50 | 71.79 | 1,736,658 | -0.20(-0.28%) |
Nov 05, 2015 | 71.55 | 72.53 | 70.60 | 71.99 | 1,517,118 | +0.33(+0.46%) |
Nov 04, 2015 | 72.06 | 72.30 | 71.04 | 71.66 | 2,305,264 | -0.39(-0.55%) |
Nov 03, 2015 | 72.34 | 72.66 | 71.70 | 72.06 | 3,105,177 | -0.66(-0.91%) |
Nov 02, 2015 | 72.20 | 72.82 | 71.87 | 72.72 | 1,607,376 | +0.50(+0.69%) |
Oct 30, 2015 | 72.10 | 72.66 | 71.42 | 72.22 | 1,620,922 | +0.50(+0.70%) |
Oct 29, 2015 | 72.11 | 72.54 | 71.43 | 71.72 | 1,364,691 | -0.39(-0.55%) |
Oct 28, 2015 | 71.19 | 72.40 | 71.19 | 72.11 | 2,353,038 | +1.03(+1.45%) |
Oct 27, 2015 | 72.05 | 72.20 | 70.73 | 71.08 | 2,024,345 | -1.25(-1.73%) |
Oct 26, 2015 | 72.37 | 72.70 | 71.78 | 72.34 | 1,229,072 | -0.20(-0.27%) |
Oct 23, 2015 | 72.70 | 72.70 | 71.75 | 72.53 | 2,200,220 | +0.34(+0.47%) |
Oct 22, 2015 | 72.17 | 72.77 | 71.97 | 72.20 | 2,078,824 | +0.13(+0.18%) |
Oct 21, 2015 | 72.63 | 72.87 | 71.85 | 72.06 | 1,725,663 | -0.48(-0.67%) |
Oct 20, 2015 | 72.24 | 72.70 | 71.79 | 72.55 | 2,067,557 | +0.30(+0.42%) |
Oct 19, 2015 | 72.37 | 72.79 | 72.03 | 72.24 | 2,511,434 | -0.14(-0.19%) |
Oct 16, 2015 | 72.16 | 72.47 | 71.57 | 72.38 | 3,301,341 | +0.44(+0.62%) |
Oct 15, 2015 | 70.83 | 72.10 | 70.52 | 71.94 | 4,377,491 | +1.44(+2.05%) |
Oct 14, 2015 | 71.15 | 71.30 | 70.02 | 70.50 | 3,913,146 | -0.48(-0.67%) |
Oct 13, 2015 | 71.11 | 72.96 | 70.27 | 70.97 | 17,701,452 | +6.42(+9.94%) |
Oct 12, 2015 | 67.63 | 67.93 | 64.08 | 64.56 | 7,089,299 | -2.34(-3.50%) |
Oct 09, 2015 | 67.15 | 67.56 | 66.70 | 66.90 | 4,620,424 | -0.32(-0.48%) |
Oct 08, 2015 | 67.20 | 67.78 | 65.69 | 67.22 | 4,576,659 | -0.17(-0.26%) |
Oct 07, 2015 | 66.81 | 67.44 | 65.14 | 67.39 | 4,948,906 | +1.00(+1.51%) |
Oct 06, 2015 | 67.41 | 67.91 | 66.36 | 66.39 | 5,247,715 | -2.68(-3.88%) |
Oct 05, 2015 | 69.19 | 69.72 | 68.74 | 69.07 | 3,256,058 | +0.34(+0.50%) |
Oct 02, 2015 | 67.60 | 68.74 | 67.21 | 68.73 | 2,753,132 | +0.49(+0.72%) |
Oct 01, 2015 | 68.06 | 68.71 | 67.68 | 68.24 | 2,770,448 | +0.18(+0.26%) |
Sep 30, 2015 | 68.07 | 68.75 | 67.05 | 68.06 | 3,092,609 | +0.84(+1.24%) |
Sep 29, 2015 | 67.70 | 68.33 | 65.71 | 67.22 | 6,660,653 | -0.32(-0.47%) |
Sep 28, 2015 | 67.63 | 69.33 | 67.23 | 67.54 | 6,049,140 | +0.07(+0.11%) |
Sep 25, 2015 | 66.97 | 67.90 | 66.92 | 67.47 | 2,577,060 | +0.98(+1.47%) |
Sep 24, 2015 | 67.42 | 67.75 | 66.24 | 66.49 | 3,933,609 | -1.38(-2.03%) |
Sep 23, 2015 | 68.00 | 68.42 | 67.72 | 67.87 | 3,843,866 | -0.08(-0.12%) |
Sep 22, 2015 | 67.88 | 68.38 | 66.65 | 67.95 | 4,055,449 | -0.64(-0.93%) |
Sep 21, 2015 | 70.30 | 70.33 | 68.36 | 68.59 | 4,796,786 | -0.58(-0.84%) |
Sep 18, 2015 | 66.83 | 69.29 | 66.83 | 69.17 | 8,698,334 | +1.46(+2.16%) |
Sep 17, 2015 | 67.88 | 68.65 | 66.97 | 67.71 | 8,636,309 | -0.31(-0.46%) |
Sep 16, 2015 | 66.15 | 68.29 | 65.83 | 68.02 | 24,863,168 | +8.48(+14.23%) |
Sep 15, 2015 | 56.91 | 59.60 | 56.42 | 59.55 | 4,689,388 | +2.91(+5.14%) |
Sep 14, 2015 | 56.85 | 57.01 | 56.44 | 56.64 | 1,643,347 | -0.21(-0.38%) |
Sep 11, 2015 | 56.54 | 56.87 | 55.97 | 56.85 | 1,839,128 | +0.07(+0.13%) |
Sep 10, 2015 | 56.15 | 57.14 | 55.78 | 56.78 | 1,885,522 | +0.67(+1.20%) |
Sep 09, 2015 | 57.22 | 57.31 | 55.96 | 56.10 | 1,783,371 | -0.70(-1.23%) |
Sep 08, 2015 | 55.95 | 56.90 | 55.76 | 56.80 | 2,506,415 | +1.66(+3.00%) |
Sep 04, 2015 | 54.48 | 55.14 | 55.14 | 55.14 | 1,947,169 | +0.25(+0.46%) |
Sep 03, 2015 | 54.82 | 55.69 | 54.69 | 54.89 | 1,959,432 | +0.13(+0.24%) |
Sep 02, 2015 | 54.89 | 55.06 | 53.92 | 54.76 | 1,643,475 | +0.41(+0.75%) |
Sep 01, 2015 | 54.78 | 55.19 | 54.11 | 54.35 | 2,224,655 | -1.47(-2.63%) |
Aug 31, 2015 | 54.96 | 56.38 | 54.95 | 55.82 | 2,212,472 | +0.78(+1.42%) |
Aug 28, 2015 | 54.78 | 55.24 | 54.64 | 55.04 | 1,399,980 | +0.03(+0.06%) |
Aug 27, 2015 | 54.95 | 55.78 | 54.22 | 55.01 | 1,947,970 | +0.34(+0.63%) |
Aug 26, 2015 | 54.51 | 54.76 | 52.97 | 54.66 | 2,691,264 | +1.22(+2.29%) |
Aug 25, 2015 | 55.77 | 55.89 | 53.40 | 53.44 | 3,313,363 | -1.06(-1.94%) |
Aug 24, 2015 | 54.53 | 55.74 | 52.39 | 54.50 | 6,151,708 | -2.87(-5.00%) |
Aug 21, 2015 | 58.55 | 58.73 | 57.37 | 57.37 | 2,615,553 | -1.65(-2.79%) |
Aug 20, 2015 | 59.65 | 59.71 | 59.01 | 59.01 | 1,972,910 | -1.16(-1.92%) |
Aug 19, 2015 | 59.81 | 60.46 | 59.39 | 60.17 | 2,086,208 | +0.11(+0.18%) |
Aug 18, 2015 | 59.97 | 60.93 | 59.94 | 60.06 | 1,900,300 | +0.03(+0.05%) |
Aug 17, 2015 | 58.42 | 60.06 | 58.25 | 60.03 | 2,233,478 | +1.31(+2.23%) |
Aug 14, 2015 | 58.63 | 58.87 | 58.08 | 58.72 | 831,152 | +0.01(+0.01%) |
Aug 13, 2015 | 59.16 | 59.36 | 58.60 | 58.71 | 1,017,784 | -0.50(-0.84%) |
Aug 12, 2015 | 58.99 | 59.37 | 58.76 | 59.21 | 1,365,495 | -0.24(-0.40%) |
Aug 11, 2015 | 59.15 | 59.74 | 58.88 | 59.45 | 1,898,454 | -0.19(-0.32%) |
Aug 10, 2015 | 60.19 | 60.37 | 59.42 | 59.64 | 1,518,135 | -0.20(-0.33%) |
Aug 07, 2015 | 60.24 | 60.24 | 59.34 | 59.83 | 2,068,654 | -0.63(-1.04%) |
Aug 06, 2015 | 59.27 | 60.74 | 58.87 | 60.47 | 4,686,978 | +2.75(+4.76%) |
Aug 05, 2015 | 57.29 | 57.96 | 57.19 | 57.72 | 4,209,513 | +0.67(+1.18%) |
Aug 04, 2015 | 57.55 | 57.59 | 56.95 | 57.05 | 2,072,920 | -0.48(-0.84%) |
Aug 03, 2015 | 58.29 | 58.49 | 57.11 | 57.53 | 2,017,015 | -0.79(-1.35%) |
Jul 31, 2015 | 57.55 | 58.37 | 57.28 | 58.32 | 1,802,930 | +0.88(+1.53%) |
Jul 30, 2015 | 57.03 | 57.52 | 56.62 | 57.44 | 1,460,989 | +0.02(+0.04%) |
Jul 29, 2015 | 57.05 | 57.55 | 56.65 | 57.42 | 2,795,429 | +0.93(+1.65%) |
Jul 28, 2015 | 56.75 | 56.77 | 55.93 | 56.48 | 1,640,758 | -0.19(-0.33%) |
Jul 27, 2015 | 56.65 | 56.81 | 55.88 | 56.67 | 1,722,985 | -0.37(-0.66%) |
Jul 24, 2015 | 57.74 | 57.87 | 56.78 | 57.04 | 878,443 | -0.67(-1.16%) |
Jul 23, 2015 | 58.07 | 58.07 | 57.61 | 57.71 | 1,429,309 | -0.44(-0.76%) |
Jul 22, 2015 | 58.08 | 58.62 | 58.00 | 58.15 | 908,066 | +0.03(+0.06%) |
Jul 21, 2015 | 58.46 | 58.95 | 57.90 | 58.12 | 842,313 | -0.33(-0.56%) |
Jul 20, 2015 | 58.35 | 58.71 | 58.22 | 58.45 | 1,017,177 | +0.06(+0.10%) |
Jul 17, 2015 | 58.51 | 58.82 | 58.14 | 58.39 | 2,347,808 | -0.43(-0.73%) |
Jul 16, 2015 | 58.84 | 58.98 | 58.66 | 58.82 | 962,860 | +0.41(+0.70%) |
Jul 15, 2015 | 58.49 | 58.74 | 58.00 | 58.41 | 1,319,166 | +0.03(+0.06%) |
Jul 14, 2015 | 58.85 | 58.85 | 58.18 | 58.38 | 1,365,220 | -0.43(-0.73%) |
Jul 13, 2015 | 58.18 | 58.98 | 57.96 | 58.81 | 2,060,943 | +0.88(+1.52%) |
Jul 10, 2015 | 58.70 | 58.91 | 57.70 | 57.93 | 1,120,264 | -0.08(-0.14%) |
Jul 09, 2015 | 58.00 | 58.44 | 57.58 | 58.01 | 2,453,151 | +0.90(+1.57%) |
Jul 08, 2015 | 57.29 | 58.00 | 56.87 | 57.12 | 2,294,218 | -0.06(-0.10%) |
Jul 07, 2015 | 56.55 | 57.33 | 55.82 | 57.17 | 1,620,468 | +0.60(+1.07%) |
Jul 06, 2015 | 56.55 | 56.69 | 56.23 | 56.57 | 2,093,992 | -0.52(-0.91%) |
Jul 02, 2015 | 57.08 | 57.09 | 57.09 | 57.09 | 1,293,279 | -0.15(-0.27%) |