Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 83.09 | 85.70 | 83.03 | 84.71 | 3,507,853 | +2.25(+2.73%) |
Jun 29, 2016 | 81.74 | 82.96 | 81.08 | 82.46 | 3,299,832 | +1.51(+1.86%) |
Jun 28, 2016 | 81.54 | 82.57 | 80.16 | 80.95 | 2,834,210 | +0.39(+0.48%) |
Jun 27, 2016 | 81.64 | 82.14 | 80.06 | 80.56 | 2,621,269 | -1.59(-1.94%) |
Jun 24, 2016 | 82.54 | 83.36 | 81.50 | 82.16 | 4,335,846 | -3.24(-3.80%) |
Jun 23, 2016 | 85.73 | 86.03 | 85.15 | 85.40 | 923,837 | +0.37(+0.43%) |
Jun 22, 2016 | 85.77 | 86.03 | 84.95 | 85.03 | 912,214 | -0.47(-0.55%) |
Jun 21, 2016 | 84.73 | 85.64 | 84.69 | 85.50 | 1,106,555 | +0.85(+1.01%) |
Jun 20, 2016 | 85.20 | 85.55 | 84.64 | 84.64 | 1,276,071 | +0.62(+0.74%) |
Jun 17, 2016 | 84.67 | 84.74 | 83.65 | 84.02 | 1,760,799 | -0.44(-0.53%) |
Jun 16, 2016 | 83.61 | 84.53 | 83.28 | 84.47 | 1,189,859 | +0.55(+0.66%) |
Jun 15, 2016 | 84.52 | 84.80 | 83.77 | 83.91 | 1,655,079 | -0.31(-0.37%) |
Jun 14, 2016 | 84.85 | 85.04 | 83.09 | 84.22 | 2,345,663 | -0.86(-1.01%) |
Jun 13, 2016 | 86.46 | 87.22 | 85.02 | 85.09 | 2,520,388 | -1.77(-2.04%) |
Jun 10, 2016 | 86.19 | 87.24 | 85.99 | 86.86 | 2,636,207 | +0.26(+0.30%) |
Jun 09, 2016 | 86.15 | 86.81 | 85.84 | 86.60 | 1,717,515 | -0.18(-0.21%) |
Jun 08, 2016 | 85.18 | 86.91 | 85.18 | 86.78 | 1,851,669 | +1.58(+1.86%) |
Jun 07, 2016 | 86.30 | 86.34 | 84.95 | 85.20 | 1,881,295 | -1.05(-1.21%) |
Jun 06, 2016 | 86.08 | 86.34 | 85.55 | 86.24 | 754,125 | +0.41(+0.48%) |
Jun 03, 2016 | 84.95 | 85.94 | 84.95 | 85.83 | 991,039 | +0.44(+0.52%) |
Jun 02, 2016 | 85.29 | 85.41 | 84.55 | 85.39 | 1,077,397 | +0.15(+0.18%) |
Jun 01, 2016 | 82.74 | 85.25 | 82.78 | 85.24 | 2,890,165 | +2.49(+3.01%) |
May 31, 2016 | 83.69 | 83.83 | 82.40 | 82.74 | 1,833,275 | -0.85(-1.02%) |
May 27, 2016 | 82.94 | 83.59 | 83.59 | 83.59 | 1,206,670 | +0.70(+0.85%) |
May 26, 2016 | 82.86 | 83.52 | 82.39 | 82.89 | 853,766 | -0.06(-0.07%) |
May 25, 2016 | 82.75 | 83.56 | 81.68 | 82.95 | 1,052,714 | +0.22(+0.26%) |
May 24, 2016 | 81.58 | 82.94 | 81.30 | 82.74 | 1,225,632 | +1.63(+2.01%) |
May 23, 2016 | 80.62 | 81.31 | 80.23 | 81.11 | 815,008 | +0.42(+0.52%) |
May 20, 2016 | 81.64 | 81.64 | 80.42 | 80.69 | 1,508,981 | -0.64(-0.79%) |
May 19, 2016 | 80.68 | 81.40 | 80.09 | 81.33 | 1,030,104 | +0.65(+0.81%) |
May 18, 2016 | 81.69 | 81.80 | 80.44 | 80.68 | 2,232,075 | -1.26(-1.54%) |
May 17, 2016 | 83.14 | 83.46 | 81.63 | 81.94 | 1,611,318 | -1.33(-1.59%) |
May 16, 2016 | 82.57 | 83.62 | 82.42 | 83.27 | 901,614 | +0.88(+1.06%) |
May 13, 2016 | 83.15 | 83.30 | 82.09 | 82.39 | 1,122,597 | -0.81(-0.97%) |
May 12, 2016 | 83.51 | 83.51 | 82.49 | 83.20 | 1,080,706 | +0.20(+0.24%) |
May 11, 2016 | 83.44 | 83.80 | 82.80 | 83.00 | 825,055 | -0.38(-0.45%) |
May 10, 2016 | 82.88 | 83.65 | 82.47 | 83.38 | 1,233,366 | +0.68(+0.82%) |
May 09, 2016 | 82.08 | 83.00 | 82.08 | 82.70 | 1,190,210 | +0.69(+0.84%) |
May 06, 2016 | 82.10 | 82.21 | 81.21 | 82.01 | 818,975 | -0.14(-0.17%) |
May 05, 2016 | 82.08 | 82.35 | 81.67 | 82.15 | 1,227,786 | +0.25(+0.31%) |
May 04, 2016 | 81.57 | 82.49 | 80.76 | 81.90 | 1,912,504 | -0.12(-0.14%) |
May 03, 2016 | 80.73 | 82.97 | 80.13 | 82.02 | 3,322,795 | +1.28(+1.59%) |
May 02, 2016 | 79.72 | 81.04 | 79.55 | 80.73 | 2,481,282 | +0.95(+1.19%) |
Apr 29, 2016 | 79.67 | 80.59 | 79.27 | 79.78 | 1,648,586 | -0.03(-0.04%) |
Apr 28, 2016 | 79.27 | 80.07 | 79.21 | 79.82 | 1,403,118 | -0.12(-0.15%) |
Apr 27, 2016 | 80.19 | 80.62 | 79.26 | 79.93 | 1,409,924 | -0.16(-0.20%) |
Apr 26, 2016 | 80.79 | 80.79 | 79.90 | 80.09 | 1,175,002 | -0.37(-0.46%) |
Apr 25, 2016 | 79.78 | 80.51 | 79.20 | 80.46 | 1,181,380 | +0.68(+0.85%) |
Apr 22, 2016 | 79.34 | 79.88 | 78.51 | 79.78 | 1,213,987 | +0.09(+0.12%) |
Apr 21, 2016 | 80.37 | 80.59 | 79.35 | 79.69 | 1,460,865 | -1.05(-1.30%) |
Apr 20, 2016 | 81.28 | 81.47 | 80.55 | 80.74 | 1,040,188 | -0.81(-0.99%) |
Apr 19, 2016 | 81.05 | 81.98 | 80.67 | 81.55 | 1,757,944 | +0.89(+1.11%) |
Apr 18, 2016 | 80.49 | 80.87 | 80.09 | 80.66 | 1,128,322 | -0.17(-0.21%) |
Apr 15, 2016 | 80.09 | 80.86 | 79.47 | 80.83 | 2,167,077 | +0.96(+1.20%) |
Apr 14, 2016 | 77.45 | 80.43 | 77.14 | 79.87 | 3,476,746 | +2.34(+3.02%) |
Apr 13, 2016 | 77.86 | 77.96 | 77.19 | 77.52 | 1,200,106 | +0.04(+0.05%) |
Apr 12, 2016 | 77.36 | 77.90 | 77.05 | 77.48 | 1,587,233 | +0.02(+0.02%) |
Apr 11, 2016 | 77.92 | 78.33 | 77.38 | 77.46 | 1,165,596 | -0.23(-0.29%) |
Apr 08, 2016 | 76.29 | 77.79 | 76.06 | 77.69 | 2,190,748 | +0.68(+0.89%) |
Apr 07, 2016 | 77.51 | 77.80 | 76.65 | 77.00 | 1,678,857 | -1.41(-1.80%) |
Apr 06, 2016 | 78.48 | 78.67 | 77.59 | 78.41 | 1,979,422 | +0.01(+0.01%) |
Apr 05, 2016 | 79.36 | 79.47 | 78.05 | 78.41 | 1,791,341 | -1.69(-2.11%) |
Apr 04, 2016 | 80.68 | 81.13 | 79.82 | 80.10 | 1,678,481 | -0.78(-0.97%) |
Apr 01, 2016 | 79.64 | 80.95 | 79.50 | 80.88 | 1,605,693 | +0.64(+0.80%) |
Mar 31, 2016 | 80.01 | 80.88 | 79.75 | 80.24 | 1,834,008 | +0.09(+0.11%) |
Mar 30, 2016 | 80.72 | 80.93 | 80.02 | 80.15 | 1,089,134 | -0.03(-0.04%) |
Mar 29, 2016 | 79.30 | 80.19 | 79.16 | 80.18 | 1,450,491 | +0.59(+0.74%) |
Mar 28, 2016 | 79.51 | 80.26 | 79.21 | 79.59 | 1,204,757 | +0.08(+0.09%) |
Mar 24, 2016 | 78.95 | 79.52 | 79.52 | 79.52 | 1,472,528 | -0.18(-0.22%) |
Mar 23, 2016 | 79.11 | 79.85 | 78.71 | 79.69 | 2,026,312 | +0.58(+0.73%) |
Mar 22, 2016 | 78.06 | 79.19 | 77.65 | 79.11 | 1,696,369 | +1.09(+1.40%) |
Mar 21, 2016 | 78.18 | 78.22 | 77.26 | 78.02 | 1,352,665 | +0.05(+0.06%) |
Mar 18, 2016 | 78.78 | 78.83 | 77.69 | 77.97 | 2,925,782 | -0.81(-1.03%) |
Mar 17, 2016 | 77.90 | 78.93 | 77.90 | 78.78 | 1,394,869 | +1.03(+1.33%) |
Mar 16, 2016 | 76.96 | 77.91 | 76.67 | 77.75 | 1,505,109 | +0.33(+0.42%) |
Mar 15, 2016 | 77.05 | 77.55 | 76.76 | 77.42 | 1,307,089 | +0.25(+0.32%) |
Mar 14, 2016 | 76.90 | 77.34 | 75.36 | 77.17 | 1,594,850 | +0.03(+0.04%) |
Mar 11, 2016 | 76.75 | 77.39 | 76.02 | 77.14 | 2,368,529 | +0.54(+0.71%) |
Mar 10, 2016 | 75.74 | 76.69 | 75.36 | 76.60 | 2,020,476 | +1.19(+1.58%) |
Mar 09, 2016 | 73.92 | 75.53 | 73.62 | 75.40 | 1,672,274 | +1.65(+2.24%) |
Mar 08, 2016 | 74.08 | 74.38 | 73.44 | 73.75 | 1,161,563 | -0.78(-1.04%) |
Mar 07, 2016 | 75.04 | 75.63 | 74.26 | 74.53 | 1,817,300 | -0.74(-0.99%) |
Mar 04, 2016 | 74.24 | 75.28 | 74.09 | 75.27 | 2,489,899 | +1.40(+1.90%) |
Mar 03, 2016 | 72.08 | 73.87 | 71.85 | 73.87 | 2,173,914 | +1.94(+2.69%) |
Mar 02, 2016 | 71.53 | 71.96 | 70.94 | 71.93 | 1,791,430 | +0.07(+0.10%) |
Mar 01, 2016 | 71.48 | 72.21 | 71.07 | 71.86 | 1,569,029 | +1.05(+1.49%) |
Feb 29, 2016 | 70.70 | 71.77 | 70.53 | 70.80 | 3,423,867 | +0.07(+0.09%) |
Feb 26, 2016 | 71.92 | 72.14 | 70.60 | 70.74 | 1,475,900 | -1.20(-1.66%) |
Feb 25, 2016 | 71.24 | 71.95 | 70.74 | 71.93 | 1,286,686 | +0.41(+0.57%) |
Feb 24, 2016 | 70.69 | 71.62 | 70.28 | 71.52 | 1,453,792 | +0.45(+0.63%) |
Feb 23, 2016 | 71.77 | 72.59 | 70.77 | 71.08 | 2,047,327 | -1.02(-1.42%) |
Feb 22, 2016 | 71.03 | 72.23 | 71.08 | 72.10 | 1,814,643 | +1.06(+1.50%) |
Feb 19, 2016 | 70.35 | 71.08 | 69.95 | 71.03 | 1,666,324 | +0.68(+0.97%) |
Feb 18, 2016 | 71.41 | 71.49 | 70.30 | 70.35 | 2,588,504 | -1.25(-1.75%) |
Feb 17, 2016 | 70.81 | 71.84 | 70.35 | 71.61 | 2,364,518 | +1.31(+1.87%) |
Feb 16, 2016 | 70.81 | 70.82 | 69.30 | 70.30 | 2,874,685 | +0.43(+0.62%) |
Feb 12, 2016 | 69.33 | 69.86 | 69.86 | 69.86 | 2,477,325 | +0.42(+0.61%) |
Feb 11, 2016 | 68.73 | 69.91 | 67.07 | 69.44 | 3,604,790 | -0.46(-0.65%) |
Feb 10, 2016 | 70.19 | 70.78 | 69.81 | 69.90 | 2,251,527 | +0.26(+0.37%) |
Feb 09, 2016 | 69.44 | 70.83 | 68.94 | 69.64 | 4,027,094 | -0.02(-0.04%) |
Feb 08, 2016 | 71.41 | 71.56 | 69.58 | 69.66 | 6,536,738 | -2.53(-3.51%) |
Feb 05, 2016 | 72.51 | 72.84 | 71.47 | 72.20 | 3,513,142 | -0.56(-0.78%) |
Feb 04, 2016 | 74.70 | 74.70 | 72.15 | 72.76 | 3,702,114 | -1.94(-2.60%) |
Feb 03, 2016 | 76.26 | 76.31 | 73.85 | 74.70 | 2,687,782 | -1.31(-1.73%) |
Feb 02, 2016 | 75.94 | 76.09 | 75.22 | 76.02 | 3,223,700 | -0.30(-0.39%) |
Feb 01, 2016 | 75.14 | 76.73 | 74.80 | 76.32 | 5,978,569 | +1.19(+1.58%) |
Jan 29, 2016 | 73.46 | 75.54 | 73.11 | 75.13 | 25,205,444 | +1.69(+2.29%) |
Jan 28, 2016 | 73.19 | 74.36 | 72.90 | 73.44 | 3,298,785 | +0.58(+0.80%) |
Jan 27, 2016 | 70.71 | 74.26 | 70.08 | 72.86 | 4,523,368 | -0.01(-0.01%) |
Jan 26, 2016 | 72.88 | 73.68 | 72.18 | 72.87 | 2,599,805 | +0.13(+0.18%) |
Jan 25, 2016 | 73.50 | 73.73 | 72.65 | 72.74 | 1,681,511 | -1.08(-1.46%) |
Jan 22, 2016 | 72.99 | 74.56 | 72.95 | 73.82 | 2,050,573 | +1.93(+2.69%) |
Jan 21, 2016 | 72.62 | 72.76 | 71.61 | 71.88 | 2,966,658 | +0.25(+0.35%) |
Jan 20, 2016 | 71.75 | 72.13 | 70.84 | 71.63 | 3,786,195 | -0.77(-1.07%) |
Jan 19, 2016 | 72.26 | 72.80 | 71.43 | 72.40 | 2,594,239 | +0.97(+1.36%) |
Jan 15, 2016 | 70.70 | 71.43 | 71.43 | 71.43 | 4,137,145 | -0.59(-0.82%) |
Jan 14, 2016 | 72.78 | 73.48 | 70.36 | 72.02 | 5,122,977 | -0.71(-0.97%) |
Jan 13, 2016 | 74.46 | 74.69 | 72.58 | 72.73 | 2,866,594 | -1.65(-2.22%) |
Jan 12, 2016 | 73.97 | 74.48 | 73.50 | 74.38 | 2,708,467 | +0.92(+1.25%) |
Jan 11, 2016 | 74.25 | 74.83 | 72.95 | 73.46 | 2,180,301 | -0.62(-0.84%) |
Jan 08, 2016 | 75.11 | 75.45 | 73.87 | 74.08 | 2,018,268 | -0.94(-1.25%) |
Jan 07, 2016 | 74.66 | 75.99 | 74.56 | 75.02 | 3,000,377 | -0.37(-0.50%) |
Jan 06, 2016 | 76.07 | 76.25 | 75.03 | 75.39 | 2,634,709 | -1.53(-1.99%) |
Jan 05, 2016 | 76.84 | 77.30 | 76.04 | 76.92 | 2,197,111 | +0.29(+0.38%) |
Jan 04, 2016 | 77.20 | 77.20 | 75.92 | 76.63 | 2,762,356 | -1.35(-1.74%) |
Dec 31, 2015 | 78.22 | 77.98 | 77.98 | 77.98 | 913,852 | -0.51(-0.66%) |
Dec 30, 2015 | 78.90 | 78.91 | 78.21 | 78.50 | 973,174 | -0.29(-0.37%) |
Dec 29, 2015 | 78.04 | 78.91 | 77.86 | 78.79 | 1,099,008 | +1.20(+1.55%) |
Dec 28, 2015 | 77.67 | 77.67 | 77.04 | 77.59 | 827,249 | -0.45(-0.57%) |
Dec 24, 2015 | 78.09 | 78.03 | 78.03 | 78.03 | 547,733 | +0.02(+0.02%) |
Dec 23, 2015 | 77.57 | 78.03 | 77.15 | 78.02 | 1,087,778 | +0.68(+0.88%) |
Dec 22, 2015 | 77.28 | 77.64 | 76.55 | 77.34 | 1,502,836 | +0.34(+0.44%) |
Dec 21, 2015 | 77.54 | 77.56 | 76.63 | 77.00 | 1,494,254 | +0.15(+0.19%) |
Dec 18, 2015 | 77.45 | 77.74 | 76.81 | 76.85 | 2,248,297 | -0.97(-1.25%) |
Dec 17, 2015 | 78.19 | 78.99 | 77.44 | 77.82 | 1,256,035 | -0.37(-0.47%) |
Dec 16, 2015 | 78.07 | 78.51 | 76.86 | 78.18 | 2,314,480 | +0.37(+0.47%) |
Dec 15, 2015 | 77.01 | 78.37 | 76.55 | 77.82 | 2,355,562 | +1.50(+1.97%) |
Dec 14, 2015 | 76.85 | 77.35 | 75.50 | 76.32 | 2,344,413 | -0.64(-0.83%) |
Dec 11, 2015 | 76.57 | 77.99 | 76.40 | 76.96 | 2,579,848 | -0.59(-0.76%) |
Dec 10, 2015 | 77.72 | 78.20 | 77.22 | 77.54 | 1,320,722 | -0.27(-0.35%) |
Dec 09, 2015 | 78.23 | 78.99 | 77.42 | 77.82 | 1,364,300 | -0.72(-0.92%) |
Dec 08, 2015 | 78.28 | 78.72 | 77.01 | 78.54 | 2,620,392 | -0.13(-0.17%) |
Dec 07, 2015 | 79.06 | 79.08 | 78.28 | 78.67 | 1,539,419 | -0.32(-0.41%) |
Dec 04, 2015 | 76.39 | 79.30 | 76.39 | 79.00 | 3,056,543 | +2.64(+3.46%) |
Dec 03, 2015 | 76.97 | 77.38 | 75.90 | 76.36 | 2,723,865 | -0.66(-0.85%) |
Dec 02, 2015 | 77.22 | 77.49 | 76.70 | 77.01 | 1,488,753 | -0.35(-0.45%) |
Dec 01, 2015 | 76.67 | 77.67 | 76.61 | 77.36 | 1,437,153 | +0.95(+1.24%) |
Nov 30, 2015 | 77.54 | 78.18 | 76.35 | 76.42 | 1,978,789 | -1.11(-1.44%) |
Nov 27, 2015 | 77.03 | 77.82 | 76.63 | 77.53 | 793,925 | +0.72(+0.94%) |
Nov 25, 2015 | 76.59 | 76.81 | 76.81 | 76.81 | 2,851,513 | +0.66(+0.87%) |
Nov 24, 2015 | 76.22 | 76.60 | 75.74 | 76.14 | 2,199,516 | -0.12(-0.15%) |
Nov 23, 2015 | 77.00 | 77.22 | 76.04 | 76.26 | 2,444,420 | -0.21(-0.27%) |
Nov 20, 2015 | 78.00 | 78.13 | 76.37 | 76.46 | 2,679,131 | -1.14(-1.47%) |
Nov 19, 2015 | 78.04 | 78.04 | 76.98 | 77.60 | 2,720,894 | -0.17(-0.22%) |
Nov 18, 2015 | 78.83 | 79.14 | 77.14 | 77.78 | 2,381,285 | -0.86(-1.09%) |
Nov 17, 2015 | 77.99 | 78.94 | 77.60 | 78.64 | 2,948,272 | +1.03(+1.33%) |
Nov 16, 2015 | 77.97 | 78.66 | 76.95 | 77.60 | 3,487,148 | +0.06(+0.07%) |
Nov 13, 2015 | 75.73 | 77.89 | 75.65 | 77.55 | 4,668,348 | +1.40(+1.83%) |
Nov 12, 2015 | 75.93 | 78.22 | 75.60 | 76.15 | 6,108,105 | -0.06(-0.08%) |
Nov 11, 2015 | 72.86 | 77.17 | 72.08 | 76.21 | 12,730,000 | +3.21(+4.39%) |
Nov 10, 2015 | 72.18 | 74.88 | 71.64 | 73.00 | 6,768,925 | +0.79(+1.09%) |
Nov 09, 2015 | 72.26 | 72.50 | 71.51 | 72.21 | 2,295,547 | -0.17(-0.24%) |
Nov 06, 2015 | 72.19 | 72.67 | 71.09 | 72.39 | 1,722,202 | -0.21(-0.28%) |
Nov 05, 2015 | 72.15 | 73.14 | 71.19 | 72.60 | 1,504,489 | +0.33(+0.46%) |
Nov 04, 2015 | 72.66 | 72.91 | 71.64 | 72.26 | 2,286,075 | -0.40(-0.55%) |
Nov 03, 2015 | 72.95 | 73.27 | 72.30 | 72.66 | 3,079,329 | -0.67(-0.91%) |
Nov 02, 2015 | 72.80 | 73.43 | 72.47 | 73.33 | 1,593,997 | +0.50(+0.69%) |
Oct 30, 2015 | 72.70 | 73.27 | 72.02 | 72.83 | 1,607,430 | +0.50(+0.70%) |
Oct 29, 2015 | 72.72 | 73.15 | 72.02 | 72.32 | 1,353,332 | -0.40(-0.55%) |
Oct 28, 2015 | 71.78 | 73.01 | 71.78 | 72.72 | 2,333,451 | +1.04(+1.45%) |
Oct 27, 2015 | 72.65 | 72.80 | 71.32 | 71.68 | 2,007,495 | -1.26(-1.73%) |
Oct 26, 2015 | 72.98 | 73.31 | 72.38 | 72.94 | 1,218,841 | -0.20(-0.27%) |
Oct 23, 2015 | 73.31 | 73.31 | 72.36 | 73.14 | 2,181,906 | +0.34(+0.47%) |
Oct 22, 2015 | 72.78 | 73.38 | 72.58 | 72.80 | 2,061,520 | +0.13(+0.18%) |
Oct 21, 2015 | 73.24 | 73.48 | 72.45 | 72.67 | 1,711,299 | -0.49(-0.67%) |
Oct 20, 2015 | 72.85 | 73.31 | 72.40 | 73.16 | 2,050,347 | +0.31(+0.42%) |
Oct 19, 2015 | 72.98 | 73.41 | 72.64 | 72.85 | 2,490,529 | -0.14(-0.19%) |
Oct 16, 2015 | 72.77 | 73.08 | 72.17 | 72.99 | 3,273,861 | +0.45(+0.62%) |
Oct 15, 2015 | 71.43 | 72.70 | 71.12 | 72.55 | 4,341,053 | +1.45(+2.05%) |
Oct 14, 2015 | 71.75 | 71.90 | 70.61 | 71.09 | 3,880,573 | -0.48(-0.67%) |
Oct 13, 2015 | 71.70 | 73.57 | 70.86 | 71.57 | 17,554,108 | +6.47(+9.94%) |
Oct 12, 2015 | 68.20 | 68.50 | 64.62 | 65.10 | 7,030,288 | -2.36(-3.50%) |
Oct 09, 2015 | 67.72 | 68.12 | 67.26 | 67.46 | 4,581,964 | -0.32(-0.48%) |
Oct 08, 2015 | 67.77 | 68.35 | 66.24 | 67.78 | 4,538,564 | -0.17(-0.26%) |
Oct 07, 2015 | 67.37 | 68.01 | 65.68 | 67.96 | 4,907,712 | +1.01(+1.51%) |
Oct 06, 2015 | 67.97 | 68.48 | 66.92 | 66.95 | 5,204,034 | -2.70(-3.88%) |
Oct 05, 2015 | 69.77 | 70.31 | 69.31 | 69.65 | 3,228,955 | +0.35(+0.50%) |
Oct 02, 2015 | 68.16 | 69.32 | 67.78 | 69.31 | 2,730,215 | +0.50(+0.72%) |
Oct 01, 2015 | 68.63 | 69.29 | 68.25 | 68.81 | 2,747,387 | +0.18(+0.27%) |
Sep 30, 2015 | 68.64 | 69.33 | 67.61 | 68.63 | 3,066,867 | +0.84(+1.24%) |
Sep 29, 2015 | 68.26 | 68.90 | 66.26 | 67.78 | 6,605,211 | -0.32(-0.47%) |
Sep 28, 2015 | 68.20 | 69.91 | 67.79 | 68.11 | 5,998,787 | +0.07(+0.11%) |
Sep 25, 2015 | 67.54 | 68.47 | 67.48 | 68.03 | 2,555,609 | +0.98(+1.47%) |
Sep 24, 2015 | 67.98 | 68.32 | 66.79 | 67.05 | 3,900,866 | -1.39(-2.03%) |
Sep 23, 2015 | 68.57 | 68.99 | 68.29 | 68.44 | 3,811,870 | -0.08(-0.12%) |
Sep 22, 2015 | 68.45 | 68.95 | 67.21 | 68.52 | 4,021,692 | -0.64(-0.93%) |
Sep 21, 2015 | 70.89 | 70.92 | 68.93 | 69.16 | 4,756,858 | -0.59(-0.84%) |
Sep 18, 2015 | 67.39 | 69.87 | 67.39 | 69.75 | 8,625,930 | +1.47(+2.15%) |
Sep 17, 2015 | 68.45 | 69.23 | 67.54 | 68.28 | 8,564,421 | -0.31(-0.46%) |
Sep 16, 2015 | 66.71 | 68.86 | 66.38 | 68.59 | 24,656,210 | +8.55(+14.23%) |
Sep 15, 2015 | 57.38 | 60.10 | 56.90 | 60.05 | 4,650,354 | +2.93(+5.14%) |
Sep 14, 2015 | 57.33 | 57.49 | 56.91 | 57.11 | 1,629,668 | -0.21(-0.37%) |
Sep 11, 2015 | 57.01 | 57.35 | 56.44 | 57.33 | 1,823,819 | +0.07(+0.13%) |
Sep 10, 2015 | 56.62 | 57.62 | 56.25 | 57.25 | 1,869,827 | +0.68(+1.20%) |
Sep 09, 2015 | 57.70 | 57.79 | 56.43 | 56.57 | 1,768,526 | -0.70(-1.23%) |
Sep 08, 2015 | 56.42 | 57.38 | 56.23 | 57.28 | 2,485,552 | +1.67(+3.00%) |
Sep 04, 2015 | 54.94 | 55.61 | 55.61 | 55.61 | 1,930,960 | +0.26(+0.46%) |
Sep 03, 2015 | 55.28 | 56.15 | 55.15 | 55.35 | 1,943,122 | +0.13(+0.24%) |
Sep 02, 2015 | 55.35 | 55.53 | 54.37 | 55.22 | 1,629,795 | +0.41(+0.75%) |
Sep 01, 2015 | 55.24 | 55.65 | 54.57 | 54.81 | 2,206,138 | -1.48(-2.63%) |
Aug 31, 2015 | 55.43 | 56.85 | 55.41 | 56.29 | 2,194,056 | +0.79(+1.41%) |
Aug 28, 2015 | 55.24 | 55.71 | 55.10 | 55.50 | 1,388,327 | +0.03(+0.06%) |
Aug 27, 2015 | 55.41 | 56.25 | 54.67 | 55.47 | 1,931,755 | +0.35(+0.63%) |
Aug 26, 2015 | 54.97 | 55.22 | 53.42 | 55.12 | 2,668,862 | +1.23(+2.29%) |
Aug 25, 2015 | 56.24 | 56.36 | 53.85 | 53.89 | 3,285,783 | -1.07(-1.94%) |
Aug 24, 2015 | 54.99 | 56.21 | 52.83 | 54.95 | 6,100,502 | -2.89(-5.00%) |
Aug 21, 2015 | 59.05 | 59.22 | 57.85 | 57.85 | 2,593,781 | -1.66(-2.79%) |
Aug 20, 2015 | 60.15 | 60.21 | 59.50 | 59.51 | 1,956,488 | -1.17(-1.92%) |
Aug 19, 2015 | 60.31 | 60.96 | 59.89 | 60.67 | 2,068,842 | +0.11(+0.18%) |
Aug 18, 2015 | 60.48 | 61.44 | 60.44 | 60.57 | 1,884,482 | +0.03(+0.05%) |
Aug 17, 2015 | 58.91 | 60.56 | 58.74 | 60.53 | 2,214,886 | +1.32(+2.23%) |
Aug 14, 2015 | 59.12 | 59.37 | 58.56 | 59.21 | 824,234 | +0.01(+0.01%) |
Aug 13, 2015 | 59.66 | 59.86 | 59.09 | 59.20 | 1,009,312 | -0.50(-0.84%) |
Aug 12, 2015 | 59.48 | 59.86 | 59.26 | 59.71 | 1,354,129 | -0.24(-0.40%) |
Aug 11, 2015 | 59.65 | 60.25 | 59.37 | 59.95 | 1,882,651 | -0.19(-0.32%) |
Aug 10, 2015 | 60.70 | 60.87 | 59.92 | 60.14 | 1,505,498 | -0.20(-0.33%) |
Aug 07, 2015 | 60.75 | 60.75 | 59.84 | 60.34 | 2,051,434 | -0.64(-1.04%) |
Aug 06, 2015 | 59.77 | 61.25 | 59.37 | 60.97 | 4,647,964 | +2.77(+4.76%) |
Aug 05, 2015 | 57.77 | 58.44 | 57.67 | 58.20 | 4,174,473 | +0.68(+1.18%) |
Aug 04, 2015 | 58.04 | 58.07 | 57.43 | 57.53 | 2,055,665 | -0.49(-0.84%) |
Aug 03, 2015 | 58.78 | 58.98 | 57.59 | 58.01 | 2,000,226 | -0.79(-1.35%) |
Jul 31, 2015 | 58.03 | 58.86 | 57.77 | 58.81 | 1,787,923 | +0.88(+1.53%) |
Jul 30, 2015 | 57.51 | 58.01 | 57.10 | 57.92 | 1,448,828 | +0.02(+0.04%) |
Jul 29, 2015 | 57.53 | 58.03 | 57.12 | 57.90 | 2,772,160 | +0.94(+1.65%) |
Jul 28, 2015 | 57.23 | 57.25 | 56.40 | 56.96 | 1,627,100 | -0.19(-0.33%) |
Jul 27, 2015 | 57.13 | 57.28 | 56.35 | 57.14 | 1,708,643 | -0.38(-0.66%) |
Jul 24, 2015 | 58.23 | 58.35 | 57.26 | 57.52 | 871,131 | -0.67(-1.16%) |
Jul 23, 2015 | 58.56 | 58.56 | 58.10 | 58.20 | 1,417,411 | -0.44(-0.76%) |
Jul 22, 2015 | 58.57 | 59.12 | 58.48 | 58.64 | 900,508 | +0.03(+0.06%) |
Jul 21, 2015 | 58.95 | 59.45 | 58.38 | 58.61 | 835,301 | -0.33(-0.56%) |
Jul 20, 2015 | 58.84 | 59.21 | 58.71 | 58.94 | 1,008,710 | +0.06(+0.10%) |
Jul 17, 2015 | 59.00 | 59.31 | 58.62 | 58.88 | 2,328,266 | -0.44(-0.73%) |
Jul 16, 2015 | 59.33 | 59.48 | 59.15 | 59.31 | 954,846 | +0.41(+0.70%) |
Jul 15, 2015 | 58.98 | 59.23 | 58.49 | 58.90 | 1,308,185 | +0.03(+0.06%) |
Jul 14, 2015 | 59.35 | 59.35 | 58.67 | 58.87 | 1,353,856 | -0.44(-0.73%) |
Jul 13, 2015 | 58.67 | 59.48 | 58.45 | 59.31 | 2,043,788 | +0.89(+1.52%) |
Jul 10, 2015 | 59.19 | 59.40 | 58.19 | 58.42 | 1,110,939 | -0.08(-0.14%) |
Jul 09, 2015 | 58.48 | 58.93 | 58.06 | 58.50 | 2,432,731 | +0.90(+1.57%) |
Jul 08, 2015 | 57.77 | 58.48 | 57.35 | 57.60 | 2,275,121 | -0.06(-0.10%) |
Jul 07, 2015 | 57.02 | 57.81 | 56.29 | 57.65 | 1,606,980 | +0.61(+1.07%) |
Jul 06, 2015 | 57.03 | 57.17 | 56.70 | 57.05 | 2,076,562 | -0.53(-0.91%) |
Jul 02, 2015 | 57.55 | 57.57 | 57.57 | 57.57 | 1,282,514 | -0.16(-0.27%) |