Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.42 | 54.78 | 54.18 | 54.58 | 1,261,013 | +0.38(+0.70%) |
May 27, 2016 | 54.00 | 54.20 | 54.20 | 54.20 | 1,166,300 | +0.22(+0.41%) |
May 26, 2016 | 52.76 | 54.17 | 52.62 | 53.98 | 2,335,184 | +1.12(+2.12%) |
May 25, 2016 | 52.87 | 53.81 | 52.71 | 52.86 | 1,142,028 | +0.16(+0.30%) |
May 24, 2016 | 51.32 | 52.91 | 51.00 | 52.70 | 1,182,487 | +1.41(+2.75%) |
May 23, 2016 | 51.61 | 51.87 | 50.80 | 51.29 | 1,586,673 | -0.44(-0.85%) |
May 20, 2016 | 51.05 | 51.99 | 50.95 | 51.73 | 1,584,861 | +1.05(+2.07%) |
May 19, 2016 | 50.68 | 51.29 | 50.06 | 50.68 | 838,377 | -0.29(-0.57%) |
May 18, 2016 | 51.03 | 51.40 | 50.44 | 50.97 | 862,973 | +0.00(+0.01%) |
May 17, 2016 | 51.20 | 51.75 | 50.70 | 50.97 | 1,221,445 | -0.39(-0.77%) |
May 16, 2016 | 50.49 | 51.68 | 50.36 | 51.36 | 1,281,039 | +0.87(+1.72%) |
May 13, 2016 | 50.93 | 51.38 | 50.28 | 50.49 | 1,505,200 | -0.63(-1.23%) |
May 12, 2016 | 51.00 | 51.74 | 50.50 | 51.12 | 1,652,649 | +0.40(+0.79%) |
May 11, 2016 | 51.77 | 51.86 | 50.58 | 50.72 | 1,326,931 | -1.25(-2.41%) |
May 10, 2016 | 50.35 | 52.03 | 50.33 | 51.97 | 1,904,264 | +1.82(+3.63%) |
May 09, 2016 | 49.65 | 50.44 | 49.56 | 50.15 | 1,243,439 | +0.21(+0.42%) |
May 06, 2016 | 49.35 | 49.97 | 48.88 | 49.94 | 1,444,676 | +0.43(+0.87%) |
May 05, 2016 | 49.77 | 50.04 | 49.09 | 49.51 | 2,055,127 | -0.03(-0.06%) |
May 04, 2016 | 49.62 | 49.97 | 49.09 | 49.54 | 2,677,348 | -0.37(-0.74%) |
May 03, 2016 | 50.82 | 50.94 | 49.64 | 49.91 | 1,978,853 | -1.03(-2.02%) |
May 02, 2016 | 50.75 | 51.18 | 50.03 | 50.94 | 1,982,908 | -0.05(-0.10%) |
Apr 29, 2016 | 52.21 | 52.38 | 50.38 | 50.99 | 2,741,351 | -1.42(-2.71%) |
Apr 28, 2016 | 54.48 | 54.81 | 52.29 | 52.41 | 2,530,279 | -2.44(-4.45%) |
Apr 27, 2016 | 52.10 | 57.50 | 52.03 | 54.85 | 6,939,678 | +2.19(+4.16%) |
Apr 26, 2016 | 50.93 | 52.84 | 50.83 | 52.66 | 3,780,839 | +1.57(+3.07%) |
Apr 25, 2016 | 51.00 | 51.11 | 50.56 | 51.09 | 1,617,719 | -0.04(-0.08%) |
Apr 22, 2016 | 51.26 | 51.81 | 50.64 | 51.13 | 2,987,927 | -0.23(-0.45%) |
Apr 21, 2016 | 51.36 | 51.71 | 51.03 | 51.36 | 1,319,206 | +0.09(+0.18%) |
Apr 20, 2016 | 51.35 | 51.66 | 50.00 | 51.27 | 2,125,182 | -0.08(-0.16%) |
Apr 19, 2016 | 51.93 | 52.25 | 50.76 | 51.35 | 1,845,430 | -0.40(-0.77%) |
Apr 18, 2016 | 50.54 | 51.98 | 49.87 | 51.75 | 2,296,226 | +0.82(+1.61%) |
Apr 15, 2016 | 51.58 | 51.91 | 50.77 | 50.93 | 1,985,923 | -0.74(-1.43%) |
Apr 14, 2016 | 51.53 | 52.34 | 51.13 | 51.67 | 1,273,999 | -0.12(-0.23%) |
Apr 13, 2016 | 50.76 | 51.97 | 50.61 | 51.79 | 1,600,034 | +1.25(+2.47%) |
Apr 12, 2016 | 51.18 | 51.61 | 49.80 | 50.54 | 3,063,091 | -0.52(-1.02%) |
Apr 11, 2016 | 52.69 | 52.98 | 51.01 | 51.06 | 2,409,524 | -1.32(-2.52%) |
Apr 08, 2016 | 53.59 | 53.95 | 52.20 | 52.38 | 1,863,545 | -0.90(-1.69%) |
Apr 07, 2016 | 54.50 | 55.00 | 53.00 | 53.28 | 1,754,484 | -1.50(-2.74%) |
Apr 06, 2016 | 53.08 | 54.80 | 53.08 | 54.78 | 1,672,620 | +1.64(+3.09%) |
Apr 05, 2016 | 54.19 | 54.32 | 52.76 | 53.14 | 2,116,879 | -2.19(-3.96%) |
Apr 04, 2016 | 55.17 | 55.84 | 54.76 | 55.33 | 1,034,096 | +0.11(+0.20%) |
Apr 01, 2016 | 55.14 | 55.31 | 54.24 | 55.22 | 1,671,775 | -0.35(-0.63%) |
Mar 31, 2016 | 55.06 | 55.73 | 54.70 | 55.57 | 1,643,033 | +0.47(+0.85%) |
Mar 30, 2016 | 55.74 | 55.80 | 54.79 | 55.10 | 1,540,116 | -0.16(-0.29%) |
Mar 29, 2016 | 54.65 | 55.54 | 54.02 | 55.26 | 1,159,516 | +0.33(+0.60%) |
Mar 28, 2016 | 55.10 | 55.31 | 54.57 | 54.93 | 1,289,600 | +0.09(+0.16%) |
Mar 24, 2016 | 54.65 | 54.84 | 54.84 | 54.84 | 1,940,500 | -0.28(-0.51%) |
Mar 23, 2016 | 56.67 | 56.67 | 54.95 | 55.12 | 1,697,920 | -1.62(-2.86%) |
Mar 22, 2016 | 55.98 | 57.00 | 55.81 | 56.74 | 1,193,505 | +0.45(+0.80%) |
Mar 21, 2016 | 55.85 | 56.36 | 55.69 | 56.29 | 1,071,877 | +0.34(+0.61%) |
Mar 18, 2016 | 56.50 | 57.05 | 55.69 | 55.95 | 2,417,964 | -0.11(-0.20%) |
Mar 17, 2016 | 55.48 | 56.08 | 55.27 | 56.06 | 1,688,184 | +0.25(+0.45%) |
Mar 16, 2016 | 54.29 | 56.09 | 54.19 | 55.81 | 1,610,711 | +1.14(+2.09%) |
Mar 15, 2016 | 54.89 | 55.09 | 54.34 | 54.67 | 1,844,906 | -0.61(-1.10%) |
Mar 14, 2016 | 55.75 | 55.83 | 55.08 | 55.28 | 1,896,623 | -0.79(-1.41%) |
Mar 11, 2016 | 55.26 | 56.29 | 55.18 | 56.07 | 1,264,383 | +1.43(+2.62%) |
Mar 10, 2016 | 55.24 | 55.43 | 53.90 | 54.64 | 3,072,663 | -0.55(-1.00%) |
Mar 09, 2016 | 54.99 | 55.49 | 54.29 | 55.19 | 1,595,568 | +0.61(+1.12%) |
Mar 08, 2016 | 54.94 | 55.15 | 54.15 | 54.58 | 2,916,906 | -0.75(-1.36%) |
Mar 07, 2016 | 55.00 | 55.98 | 54.92 | 55.33 | 2,950,542 | -0.24(-0.43%) |
Mar 04, 2016 | 55.65 | 55.76 | 55.03 | 55.57 | 2,835,654 | -0.07(-0.13%) |
Mar 03, 2016 | 55.83 | 55.89 | 55.20 | 55.64 | 2,524,406 | -0.57(-1.01%) |
Mar 02, 2016 | 55.40 | 56.31 | 55.04 | 56.21 | 2,425,746 | +0.68(+1.22%) |
Mar 01, 2016 | 54.37 | 55.57 | 54.00 | 55.53 | 3,930,084 | +1.56(+2.89%) |
Feb 29, 2016 | 55.29 | 55.54 | 53.97 | 53.97 | 4,323,428 | -1.27(-2.30%) |
Feb 26, 2016 | 55.35 | 55.55 | 54.60 | 55.24 | 3,038,186 | +0.28(+0.51%) |
Feb 25, 2016 | 54.92 | 55.00 | 54.15 | 54.96 | 2,554,557 | +0.18(+0.33%) |
Feb 24, 2016 | 53.59 | 54.97 | 53.02 | 54.78 | 2,165,272 | +0.81(+1.50%) |
Feb 23, 2016 | 54.07 | 54.76 | 53.58 | 53.97 | 3,878,854 | -0.51(-0.94%) |
Feb 22, 2016 | 53.63 | 55.60 | 53.39 | 54.48 | 3,963,500 | +1.35(+2.54%) |
Feb 19, 2016 | 52.90 | 53.14 | 52.00 | 53.13 | 3,426,734 | -0.15(-0.28%) |
Feb 18, 2016 | 54.83 | 54.83 | 53.07 | 53.28 | 3,447,949 | -0.14(-0.26%) |
Feb 17, 2016 | 53.18 | 54.00 | 52.85 | 53.42 | 3,354,969 | +0.87(+1.66%) |
Feb 16, 2016 | 51.27 | 53.15 | 50.47 | 52.55 | 4,557,384 | +1.79(+3.53%) |
Feb 12, 2016 | 49.57 | 50.76 | 50.76 | 50.76 | 4,037,200 | +1.62(+3.30%) |
Feb 11, 2016 | 47.13 | 49.44 | 46.50 | 49.14 | 5,810,001 | +1.18(+2.46%) |
Feb 10, 2016 | 46.99 | 49.28 | 44.68 | 47.96 | 14,251,838 | +8.39(+21.20%) |
Feb 09, 2016 | 40.59 | 41.53 | 39.43 | 39.57 | 6,672,158 | -1.41(-3.44%) |
Feb 08, 2016 | 42.51 | 43.00 | 40.22 | 40.98 | 3,280,033 | -2.22(-5.14%) |
Feb 05, 2016 | 44.15 | 44.19 | 42.88 | 43.20 | 2,629,279 | -1.44(-3.23%) |
Feb 04, 2016 | 44.41 | 45.27 | 43.88 | 44.64 | 2,402,873 | +0.25(+0.56%) |
Feb 03, 2016 | 43.25 | 44.81 | 42.96 | 44.39 | 3,792,873 | +1.45(+3.38%) |
Feb 02, 2016 | 44.96 | 44.96 | 42.68 | 42.94 | 2,789,195 | -2.36(-5.21%) |
Feb 01, 2016 | 45.50 | 45.54 | 44.31 | 45.30 | 2,765,770 | -0.32(-0.70%) |
Jan 29, 2016 | 43.79 | 45.63 | 43.53 | 45.62 | 2,278,158 | +2.15(+4.95%) |
Jan 28, 2016 | 44.85 | 45.21 | 43.28 | 43.47 | 2,726,349 | -0.88(-1.98%) |
Jan 27, 2016 | 45.70 | 46.44 | 44.15 | 44.35 | 2,081,725 | -1.85(-4.00%) |
Jan 26, 2016 | 45.86 | 46.42 | 45.26 | 46.20 | 2,256,567 | +0.50(+1.09%) |
Jan 25, 2016 | 46.81 | 46.90 | 45.64 | 45.70 | 1,413,870 | -1.21(-2.58%) |
Jan 22, 2016 | 46.97 | 47.89 | 46.52 | 46.91 | 1,984,684 | +0.70(+1.51%) |
Jan 21, 2016 | 46.33 | 47.82 | 45.80 | 46.21 | 3,350,301 | +0.10(+0.22%) |
Jan 20, 2016 | 44.79 | 46.75 | 43.75 | 46.11 | 3,493,890 | +0.67(+1.47%) |
Jan 19, 2016 | 44.82 | 45.64 | 43.75 | 45.44 | 3,589,828 | +1.29(+2.92%) |
Jan 15, 2016 | 45.33 | 44.15 | 44.15 | 44.15 | 3,836,100 | -2.76(-5.88%) |
Jan 14, 2016 | 45.98 | 47.26 | 45.10 | 46.91 | 2,974,796 | +1.09(+2.38%) |
Jan 13, 2016 | 47.14 | 47.69 | 45.75 | 45.82 | 4,134,906 | -1.06(-2.26%) |
Jan 12, 2016 | 46.01 | 48.19 | 46.01 | 46.88 | 6,203,349 | +1.42(+3.12%) |
Jan 11, 2016 | 48.27 | 48.87 | 44.93 | 45.46 | 6,487,045 | -2.64(-5.49%) |
Jan 08, 2016 | 48.51 | 49.18 | 48.05 | 48.10 | 4,122,741 | -0.09(-0.19%) |
Jan 07, 2016 | 49.34 | 50.70 | 48.16 | 48.19 | 4,029,624 | -2.29(-4.54%) |
Jan 06, 2016 | 51.00 | 51.76 | 50.38 | 50.48 | 2,588,749 | -1.54(-2.96%) |
Jan 05, 2016 | 52.38 | 52.65 | 51.93 | 52.02 | 1,505,033 | -0.29(-0.55%) |
Jan 04, 2016 | 51.80 | 52.32 | 50.91 | 52.31 | 4,341,097 | -0.32(-0.61%) |
Dec 31, 2015 | 52.84 | 52.63 | 52.63 | 52.63 | 1,132,000 | -0.27(-0.51%) |
Dec 30, 2015 | 53.30 | 53.44 | 52.89 | 52.90 | 786,487 | -0.43(-0.81%) |
Dec 29, 2015 | 53.45 | 53.83 | 53.00 | 53.33 | 1,082,137 | +0.15(+0.28%) |
Dec 28, 2015 | 53.11 | 53.33 | 52.60 | 53.18 | 927,396 | +0.14(+0.26%) |
Dec 24, 2015 | 53.40 | 53.04 | 53.04 | 53.04 | 410,200 | -0.21(-0.39%) |
Dec 23, 2015 | 52.91 | 53.48 | 52.81 | 53.25 | 1,338,305 | +0.27(+0.52%) |
Dec 22, 2015 | 52.70 | 53.17 | 52.52 | 52.98 | 987,234 | +0.30(+0.57%) |
Dec 21, 2015 | 52.82 | 52.95 | 51.99 | 52.67 | 1,444,760 | +0.35(+0.68%) |
Dec 18, 2015 | 52.48 | 53.04 | 52.28 | 52.32 | 3,772,269 | -0.27(-0.51%) |
Dec 17, 2015 | 53.34 | 53.92 | 52.59 | 52.59 | 2,272,663 | -0.68(-1.29%) |
Dec 16, 2015 | 52.35 | 53.37 | 52.25 | 53.27 | 2,513,642 | +1.52(+2.94%) |
Dec 15, 2015 | 51.32 | 52.54 | 51.13 | 51.76 | 3,039,510 | +0.68(+1.32%) |
Dec 14, 2015 | 52.37 | 52.85 | 50.59 | 51.08 | 3,182,709 | -0.73(-1.41%) |
Dec 11, 2015 | 53.10 | 53.65 | 51.56 | 51.81 | 2,894,135 | -1.89(-3.52%) |
Dec 10, 2015 | 53.39 | 54.28 | 53.08 | 53.70 | 2,067,543 | +0.43(+0.81%) |
Dec 09, 2015 | 53.72 | 55.31 | 53.23 | 53.27 | 4,106,995 | -1.83(-3.32%) |
Dec 08, 2015 | 55.32 | 55.52 | 54.94 | 55.10 | 1,822,290 | -0.61(-1.09%) |
Dec 07, 2015 | 56.34 | 56.35 | 55.62 | 55.71 | 1,765,036 | -0.91(-1.60%) |
Dec 04, 2015 | 54.98 | 56.81 | 54.91 | 56.62 | 2,532,107 | +1.80(+3.29%) |
Dec 03, 2015 | 56.31 | 56.62 | 54.53 | 54.81 | 2,509,593 | -1.26(-2.25%) |
Dec 02, 2015 | 57.57 | 57.84 | 55.96 | 56.07 | 2,715,186 | -1.59(-2.76%) |
Dec 01, 2015 | 57.62 | 58.51 | 57.61 | 57.66 | 1,851,760 | +0.05(+0.09%) |
Nov 30, 2015 | 58.01 | 58.13 | 57.16 | 57.61 | 1,832,615 | -0.29(-0.50%) |
Nov 27, 2015 | 57.67 | 58.17 | 57.50 | 57.90 | 581,760 | +0.22(+0.38%) |
Nov 25, 2015 | 56.97 | 57.68 | 57.68 | 57.68 | 1,422,800 | +1.06(+1.87%) |
Nov 24, 2015 | 56.55 | 57.33 | 56.45 | 56.62 | 1,794,678 | -0.33(-0.58%) |
Nov 23, 2015 | 56.94 | 57.85 | 56.82 | 56.95 | 2,954,732 | +0.03(+0.05%) |
Nov 20, 2015 | 57.96 | 58.00 | 55.36 | 56.92 | 6,647,146 | -2.29(-3.87%) |
Nov 19, 2015 | 59.84 | 60.00 | 58.80 | 59.21 | 1,369,489 | -0.04(-0.07%) |
Nov 18, 2015 | 58.84 | 59.39 | 58.52 | 59.25 | 1,544,542 | +0.52(+0.89%) |
Nov 17, 2015 | 59.17 | 59.48 | 58.53 | 58.73 | 1,528,883 | -0.41(-0.69%) |
Nov 16, 2015 | 58.59 | 59.31 | 58.26 | 59.14 | 1,777,073 | +0.57(+0.97%) |
Nov 13, 2015 | 60.43 | 60.65 | 58.56 | 58.57 | 1,957,111 | -1.87(-3.09%) |
Nov 12, 2015 | 61.32 | 61.82 | 60.40 | 60.44 | 1,423,608 | -0.98(-1.60%) |
Nov 11, 2015 | 61.96 | 62.08 | 61.12 | 61.42 | 1,256,010 | -0.23(-0.37%) |
Nov 10, 2015 | 61.75 | 62.36 | 61.53 | 61.65 | 1,707,981 | -0.18(-0.29%) |
Nov 09, 2015 | 62.19 | 62.33 | 61.15 | 61.83 | 1,832,379 | -0.55(-0.88%) |
Nov 06, 2015 | 61.64 | 62.79 | 61.36 | 62.38 | 1,580,577 | +0.68(+1.10%) |
Nov 05, 2015 | 62.44 | 62.22 | 61.09 | 61.70 | 1,521,759 | -0.52(-0.84%) |
Nov 04, 2015 | 63.32 | 63.39 | 61.98 | 62.22 | 2,043,595 | -0.89(-1.41%) |
Nov 03, 2015 | 61.65 | 63.55 | 61.41 | 63.11 | 2,789,507 | +1.33(+2.15%) |
Nov 02, 2015 | 60.73 | 62.10 | 60.69 | 61.78 | 2,382,485 | +0.96(+1.58%) |
Oct 30, 2015 | 61.27 | 62.87 | 60.80 | 60.82 | 4,006,747 | -0.29(-0.47%) |
Oct 29, 2015 | 61.70 | 61.75 | 60.43 | 61.11 | 6,395,010 | -1.80(-2.86%) |
Oct 28, 2015 | 61.91 | 63.20 | 60.25 | 62.91 | 21,768,526 | -12.64(-16.73%) |
Oct 27, 2015 | 74.99 | 76.39 | 74.83 | 75.55 | 3,741,415 | +0.18(+0.24%) |
Oct 26, 2015 | 73.90 | 75.44 | 73.71 | 75.37 | 1,909,759 | +1.29(+1.74%) |
Oct 23, 2015 | 73.51 | 74.49 | 72.84 | 74.08 | 1,402,121 | +1.55(+2.14%) |
Oct 22, 2015 | 71.71 | 73.95 | 71.52 | 72.53 | 1,504,407 | +1.37(+1.93%) |
Oct 21, 2015 | 72.12 | 72.28 | 71.05 | 71.16 | 787,291 | -0.76(-1.06%) |
Oct 20, 2015 | 70.51 | 72.23 | 70.28 | 71.92 | 1,284,849 | +1.50(+2.13%) |
Oct 19, 2015 | 70.47 | 70.84 | 70.01 | 70.42 | 1,691,828 | -0.53(-0.75%) |
Oct 16, 2015 | 71.67 | 71.67 | 70.55 | 70.95 | 1,279,149 | -0.61(-0.85%) |
Oct 15, 2015 | 70.79 | 71.69 | 70.38 | 71.56 | 1,075,425 | +1.28(+1.82%) |
Oct 14, 2015 | 71.01 | 71.87 | 70.11 | 70.28 | 1,307,426 | -0.86(-1.21%) |
Oct 13, 2015 | 72.53 | 72.66 | 71.00 | 71.14 | 1,295,237 | -1.68(-2.31%) |
Oct 12, 2015 | 73.57 | 73.59 | 72.57 | 72.82 | 1,085,650 | -0.64(-0.87%) |
Oct 09, 2015 | 73.80 | 74.04 | 73.29 | 73.46 | 1,109,799 | -0.34(-0.46%) |
Oct 08, 2015 | 73.12 | 73.91 | 72.85 | 73.80 | 958,054 | +0.25(+0.34%) |
Oct 07, 2015 | 72.40 | 73.73 | 72.30 | 73.55 | 1,420,466 | +1.25(+1.73%) |
Oct 06, 2015 | 72.00 | 72.40 | 71.50 | 72.30 | 1,094,221 | +0.18(+0.25%) |
Oct 05, 2015 | 70.82 | 72.48 | 70.41 | 72.12 | 1,363,557 | +1.89(+2.69%) |
Oct 02, 2015 | 68.18 | 70.24 | 67.44 | 70.23 | 1,216,240 | +1.27(+1.84%) |
Oct 01, 2015 | 69.06 | 69.38 | 68.14 | 68.96 | 1,453,517 | -0.10(-0.14%) |
Sep 30, 2015 | 68.68 | 69.16 | 68.35 | 69.06 | 2,200,720 | +1.56(+2.31%) |
Sep 29, 2015 | 68.00 | 68.40 | 67.10 | 67.50 | 1,344,707 | -0.46(-0.68%) |
Sep 28, 2015 | 70.07 | 70.91 | 67.75 | 67.96 | 1,897,936 | -2.59(-3.67%) |
Sep 25, 2015 | 69.72 | 71.65 | 69.47 | 70.55 | 2,835,650 | +1.16(+1.67%) |
Sep 24, 2015 | 70.28 | 70.40 | 69.02 | 69.39 | 1,705,277 | -1.15(-1.63%) |
Sep 23, 2015 | 70.29 | 70.79 | 70.06 | 70.54 | 1,762,370 | -0.07(-0.10%) |
Sep 22, 2015 | 71.44 | 71.55 | 70.11 | 70.61 | 1,794,181 | -1.48(-2.05%) |
Sep 21, 2015 | 72.32 | 72.60 | 71.72 | 72.09 | 1,729,419 | +0.14(+0.19%) |
Sep 18, 2015 | 73.75 | 74.27 | 71.79 | 71.95 | 3,906,019 | -2.69(-3.60%) |
Sep 17, 2015 | 74.88 | 75.40 | 74.07 | 74.64 | 1,704,993 | -0.18(-0.24%) |
Sep 16, 2015 | 74.17 | 75.02 | 74.12 | 74.82 | 1,381,120 | -0.38(-0.51%) |
Sep 15, 2015 | 74.60 | 75.37 | 74.21 | 75.20 | 1,077,527 | +0.62(+0.83%) |
Sep 14, 2015 | 74.45 | 74.76 | 73.85 | 74.58 | 1,010,789 | -0.09(-0.12%) |
Sep 11, 2015 | 74.32 | 75.32 | 73.94 | 74.67 | 1,372,319 | +0.12(+0.16%) |
Sep 10, 2015 | 73.28 | 75.03 | 73.19 | 74.55 | 1,410,940 | +1.20(+1.64%) |
Sep 09, 2015 | 74.88 | 75.25 | 73.13 | 73.35 | 1,276,175 | -0.93(-1.25%) |
Sep 08, 2015 | 73.75 | 74.35 | 73.06 | 74.28 | 1,417,619 | +1.70(+2.34%) |
Sep 04, 2015 | 71.71 | 72.58 | 72.58 | 72.58 | 1,607,100 | -0.68(-0.93%) |
Sep 03, 2015 | 71.86 | 74.71 | 71.54 | 73.26 | 2,381,659 | +1.99(+2.79%) |
Sep 02, 2015 | 71.35 | 71.63 | 69.67 | 71.27 | 1,673,412 | +0.84(+1.19%) |
Sep 01, 2015 | 69.75 | 71.43 | 69.67 | 70.43 | 2,411,225 | -0.88(-1.23%) |
Aug 31, 2015 | 71.66 | 71.81 | 70.87 | 71.31 | 1,767,877 | -0.59(-0.82%) |
Aug 28, 2015 | 70.59 | 71.97 | 70.20 | 71.90 | 2,371,900 | +1.40(+1.99%) |
Aug 27, 2015 | 69.09 | 70.89 | 68.53 | 70.50 | 2,084,185 | +2.33(+3.42%) |
Aug 26, 2015 | 67.07 | 68.30 | 65.33 | 68.17 | 2,242,353 | +2.54(+3.87%) |
Aug 25, 2015 | 68.24 | 68.99 | 65.59 | 65.63 | 3,113,591 | -0.89(-1.34%) |
Aug 24, 2015 | 65.01 | 68.22 | 63.14 | 66.52 | 3,784,669 | -1.52(-2.23%) |
Aug 21, 2015 | 69.19 | 70.00 | 67.91 | 68.04 | 2,310,837 | -1.74(-2.49%) |
Aug 20, 2015 | 72.30 | 72.57 | 69.77 | 69.78 | 2,107,072 | -3.28(-4.49%) |
Aug 19, 2015 | 73.78 | 73.90 | 72.29 | 73.06 | 881,900 | -0.79(-1.07%) |
Aug 18, 2015 | 73.96 | 74.19 | 73.23 | 73.85 | 1,222,032 | +0.28(+0.38%) |
Aug 17, 2015 | 73.01 | 73.60 | 72.32 | 73.57 | 1,027,195 | +0.20(+0.27%) |
Aug 14, 2015 | 73.38 | 73.84 | 72.73 | 73.37 | 1,328,653 | -0.47(-0.64%) |
Aug 13, 2015 | 73.82 | 74.50 | 73.47 | 73.84 | 1,129,548 | -0.08(-0.11%) |
Aug 12, 2015 | 72.61 | 74.19 | 71.76 | 73.92 | 1,429,347 | +0.96(+1.32%) |
Aug 11, 2015 | 74.69 | 74.69 | 72.43 | 72.96 | 1,969,194 | -2.05(-2.73%) |
Aug 10, 2015 | 74.98 | 75.39 | 74.62 | 75.01 | 1,087,565 | +0.48(+0.64%) |
Aug 07, 2015 | 74.54 | 74.63 | 73.53 | 74.53 | 968,695 | +0.11(+0.15%) |
Aug 06, 2015 | 75.98 | 76.00 | 73.94 | 74.42 | 1,241,561 | -1.61(-2.12%) |
Aug 05, 2015 | 76.06 | 76.48 | 75.61 | 76.03 | 1,677,609 | +0.42(+0.56%) |
Aug 04, 2015 | 75.82 | 76.29 | 75.82 | 75.61 | 1,413,987 | -0.14(-0.18%) |
Aug 03, 2015 | 76.04 | 76.55 | 74.98 | 75.75 | 1,987,722 | -0.96(-1.25%) |
Jul 31, 2015 | 75.04 | 76.98 | 74.40 | 76.71 | 3,480,156 | +1.75(+2.33%) |
Jul 30, 2015 | 72.68 | 75.95 | 72.23 | 74.96 | 4,404,556 | +1.75(+2.39%) |
Jul 29, 2015 | 68.05 | 73.55 | 67.13 | 73.21 | 9,972,333 | -0.44(-0.60%) |
Jul 28, 2015 | 72.13 | 73.83 | 71.25 | 73.65 | 2,520,767 | +2.02(+2.82%) |
Jul 27, 2015 | 72.21 | 72.38 | 71.04 | 71.63 | 1,365,871 | -0.89(-1.23%) |
Jul 24, 2015 | 73.90 | 73.93 | 72.14 | 72.52 | 1,237,851 | -0.99(-1.35%) |
Jul 23, 2015 | 72.94 | 74.18 | 72.56 | 73.51 | 1,030,067 | +0.76(+1.04%) |
Jul 22, 2015 | 72.64 | 73.05 | 72.28 | 72.75 | 1,078,127 | +0.20(+0.28%) |
Jul 21, 2015 | 73.40 | 73.74 | 72.50 | 72.55 | 1,059,265 | -0.93(-1.27%) |
Jul 20, 2015 | 72.16 | 73.92 | 72.16 | 73.48 | 1,068,688 | +0.76(+1.05%) |
Jul 17, 2015 | 72.70 | 73.00 | 72.28 | 72.72 | 1,070,443 | +0.09(+0.12%) |
Jul 16, 2015 | 72.23 | 72.89 | 72.21 | 72.63 | 688,206 | +0.57(+0.79%) |
Jul 15, 2015 | 72.25 | 72.89 | 71.79 | 72.06 | 924,564 | -0.23(-0.32%) |
Jul 14, 2015 | 71.72 | 72.95 | 71.40 | 72.29 | 1,138,420 | +0.62(+0.87%) |
Jul 13, 2015 | 70.44 | 71.80 | 70.10 | 71.67 | 1,106,867 | +1.69(+2.41%) |
Jul 10, 2015 | 70.30 | 70.30 | 69.57 | 69.98 | 939,669 | +0.68(+0.98%) |
Jul 09, 2015 | 69.58 | 70.36 | 69.14 | 69.30 | 1,561,087 | +0.44(+0.65%) |
Jul 08, 2015 | 69.81 | 69.97 | 68.83 | 68.86 | 1,171,265 | -1.25(-1.79%) |
Jul 07, 2015 | 70.08 | 70.19 | 68.72 | 70.11 | 1,244,781 | +0.35(+0.50%) |
Jul 06, 2015 | 69.21 | 69.94 | 69.11 | 69.76 | 1,005,914 | -0.15(-0.21%) |
Jul 02, 2015 | 70.38 | 69.91 | 69.91 | 69.91 | 1,141,900 | -0.46(-0.65%) |
Jul 01, 2015 | 70.30 | 70.91 | 70.01 | 70.37 | 962,366 | +0.55(+0.79%) |
Jun 30, 2015 | 69.83 | 70.29 | 69.55 | 69.82 | 1,678,578 | +0.64(+0.93%) |
Jun 29, 2015 | 70.29 | 70.84 | 69.13 | 69.18 | 1,165,777 | -1.95(-2.74%) |
Jun 26, 2015 | 71.30 | 71.45 | 70.65 | 71.13 | 1,390,479 | -0.24(-0.34%) |
Jun 25, 2015 | 71.34 | 71.80 | 71.09 | 71.37 | 1,462,297 | +0.05(+0.06%) |
Jun 24, 2015 | 72.22 | 72.47 | 70.90 | 71.33 | 1,509,702 | -0.91(-1.25%) |
Jun 23, 2015 | 72.94 | 73.08 | 72.03 | 72.23 | 1,441,979 | -0.78(-1.07%) |
Jun 22, 2015 | 72.73 | 73.52 | 72.55 | 73.01 | 1,383,550 | +0.72(+1.00%) |
Jun 19, 2015 | 73.24 | 73.27 | 72.31 | 72.29 | 2,028,547 | -0.98(-1.34%) |
Jun 18, 2015 | 72.84 | 73.58 | 72.62 | 73.27 | 1,121,934 | +0.46(+0.63%) |
Jun 17, 2015 | 72.88 | 73.34 | 72.28 | 72.81 | 919,481 | -0.04(-0.05%) |
Jun 16, 2015 | 72.50 | 73.19 | 72.50 | 72.85 | 711,312 | +0.35(+0.48%) |
Jun 15, 2015 | 72.66 | 72.97 | 72.18 | 72.50 | 1,116,503 | -0.94(-1.28%) |
Jun 12, 2015 | 73.83 | 74.39 | 73.37 | 73.44 | 764,851 | -0.61(-0.82%) |
Jun 11, 2015 | 74.65 | 74.99 | 73.88 | 74.05 | 903,162 | -0.56(-0.75%) |
Jun 10, 2015 | 73.25 | 74.94 | 73.03 | 74.61 | 1,517,790 | +1.71(+2.35%) |
Jun 09, 2015 | 73.22 | 73.87 | 72.25 | 72.90 | 2,616,746 | -1.99(-2.66%) |
Jun 08, 2015 | 75.21 | 75.88 | 74.81 | 74.89 | 1,368,879 | -0.35(-0.47%) |
Jun 05, 2015 | 74.87 | 75.37 | 74.57 | 75.24 | 1,792,395 | +0.10(+0.13%) |
Jun 04, 2015 | 75.56 | 75.97 | 74.99 | 75.14 | 1,067,789 | -0.88(-1.16%) |
Jun 03, 2015 | 75.58 | 76.41 | 75.36 | 76.02 | 1,203,327 | +0.56(+0.74%) |
Jun 02, 2015 | 75.02 | 75.89 | 74.86 | 75.46 | 1,753,594 | +0.23(+0.31%) |